Date,Time,Open,High,Low,Close,Volume 
2007-03-13,12:25:00,6.9150,6.9150,6.9150,6.9150,1
2007-03-13,13:50:00,6.9220,6.9220,6.9210,6.9210,2
2007-03-13,15:50:00,6.9150,6.9150,6.9150,6.9150,7
2007-03-13,16:15:00,6.9270,6.9270,6.9250,6.9270,3
2007-03-13,16:20:00,6.9300,6.9330,6.9300,6.9310,28
2007-03-13,16:45:00,6.9300,6.9300,6.9300,6.9300,1
2007-03-13,17:20:00,6.9310,6.9340,6.9300,6.9340,7
2007-03-13,17:45:00,6.9300,6.9370,6.9300,6.9370,19
2007-03-13,17:50:00,6.9260,6.9260,6.9260,6.9260,2
2007-03-13,17:55:00,6.9260,6.9260,6.9240,6.9240,7
2007-03-13,18:00:00,6.9250,6.9250,6.9250,6.9250,3
2007-03-13,18:10:00,6.9180,6.9180,6.9180,6.9180,1
2007-03-13,18:15:00,6.9180,6.9180,6.9180,6.9180,1
2007-03-13,18:20:00,6.9230,6.9230,6.9230,6.9230,1
2007-03-13,18:25:00,6.9250,6.9250,6.9120,6.9150,6
2007-03-13,18:30:00,6.9290,6.9300,6.9290,6.9300,2
2007-03-13,19:10:00,6.9260,6.9260,6.9260,6.9260,2
2007-03-13,19:25:00,6.9130,6.9130,6.8800,6.8800,116
2007-03-13,19:30:00,6.8780,6.8800,6.8650,6.8700,115
2007-03-13,19:35:00,6.8610,6.8650,6.8600,6.8600,36
2007-03-13,19:40:00,6.8600,6.8800,6.8600,6.8700,14
2007-03-13,19:45:00,6.8710,6.8800,6.8710,6.8790,17
2007-03-13,19:50:00,6.8750,6.8860,6.8730,6.8850,22
2007-03-13,19:55:00,6.8800,6.8920,6.8800,6.8920,9
2007-03-13,20:00:00,6.8900,6.8900,6.8850,6.8850,39
2007-03-13,20:05:00,6.8860,6.8920,6.8860,6.8900,33
2007-03-13,20:10:00,6.8850,6.8850,6.8740,6.8770,44
2007-03-13,20:15:00,6.8770,6.8850,6.8740,6.8790,69
2007-03-13,20:20:00,6.8770,6.8770,6.8770,6.8770,6
2007-03-13,20:25:00,6.8840,6.8860,6.8780,6.8840,16
2007-03-13,20:30:00,6.8770,6.8770,6.8640,6.8750,47
2007-03-13,20:35:00,6.8750,6.8750,6.8750,6.8750,1
2007-03-13,20:40:00,6.8750,6.8890,6.8750,6.8890,25
2007-03-13,20:45:00,6.8870,6.9200,6.8870,6.9120,95
2007-03-13,20:50:00,6.9150,6.9270,6.9070,6.9260,138
2007-03-13,20:55:00,6.9260,6.9320,6.9220,6.9250,120
2007-03-13,21:00:00,6.9280,6.9330,6.9080,6.9180,365
2007-03-13,21:05:00,6.9170,6.9200,6.9100,6.9120,153
2007-03-13,21:10:00,6.9110,6.9120,6.8940,6.9040,157
2007-03-13,21:15:00,6.9070,6.9130,6.9010,6.9090,301
2007-03-13,21:20:00,6.9090,6.9090,6.8940,6.8940,279
2007-03-13,21:25:00,6.8950,6.9060,6.8930,6.8970,292
2007-03-13,21:30:00,6.8990,6.9060,6.8970,6.9000,200
2007-03-13,21:35:00,6.9000,6.9080,6.8970,6.9050,381
2007-03-13,21:40:00,6.9020,6.9090,6.9020,6.9050,113
2007-03-13,21:45:00,6.9040,6.9050,6.8970,6.8990,86
2007-03-13,21:50:00,6.8990,6.9020,6.8900,6.9020,330
2007-03-13,21:55:00,6.9020,6.9040,6.8900,6.8930,172
2007-03-13,22:00:00,6.8930,6.8990,6.8790,6.8880,654
2007-03-13,22:05:00,6.8850,6.9170,6.8830,6.9110,540
2007-03-13,22:10:00,6.9100,6.9470,6.9100,6.9420,715
2007-03-13,22:15:00,6.9420,6.9930,6.9400,6.9820,1300
2007-03-13,22:20:00,6.9820,7.0220,6.9740,7.0010,1847
2007-03-13,22:25:00,7.0040,7.0300,6.9910,7.0150,1190
2007-03-13,22:30:00,7.0190,7.0550,7.0170,7.0340,1065
2007-03-13,22:35:00,7.0350,7.0420,7.0120,7.0240,528
2007-03-13,22:40:00,7.0230,7.0480,7.0200,7.0450,666
2007-03-13,22:45:00,7.0440,7.0650,7.0380,7.0460,856
2007-03-13,22:50:00,7.0450,7.0550,7.0180,7.0250,568
2007-03-13,22:55:00,7.0270,7.0400,7.0260,7.0300,359
2007-03-13,23:00:00,7.0270,7.0290,7.0040,7.0170,386
2007-03-13,23:05:00,7.0170,7.0360,7.0150,7.0330,200
2007-03-13,23:10:00,7.0300,7.0400,7.0240,7.0300,149
2007-03-13,23:15:00,7.0340,7.0360,7.0250,7.0250,247
2007-03-13,23:20:00,7.0250,7.0430,7.0220,7.0230,346
2007-03-13,23:25:00,7.0220,7.0380,7.0220,7.0350,139
2007-03-13,23:30:00,7.0340,7.0430,7.0260,7.0430,166
2007-03-13,23:35:00,7.0400,7.0450,7.0380,7.0400,92
2007-03-13,23:40:00,7.0420,7.0500,7.0400,7.0470,93
2007-03-13,23:45:00,7.0470,7.0550,7.0380,7.0410,208
2007-03-13,23:50:00,7.0410,7.0430,7.0310,7.0350,93
2007-03-13,23:55:00,7.0350,7.0350,7.0100,7.0270,315
2007-03-14,00:00:00,7.0250,7.0360,7.0160,7.0200,113
2007-03-14,00:05:00,7.0200,7.0260,7.0120,7.0160,220
2007-03-14,00:10:00,7.0150,7.0180,7.0090,7.0150,194
2007-03-14,00:15:00,7.0100,7.0140,6.9840,6.9930,501
2007-03-14,00:20:00,6.9940,7.0010,6.9750,6.9790,382
2007-03-14,00:25:00,6.9790,7.0260,6.9790,7.0210,553
2007-03-14,00:30:00,7.0220,7.0300,7.0150,7.0260,235
2007-03-14,00:35:00,7.0220,7.0220,7.0020,7.0100,246
2007-03-14,00:40:00,7.0110,7.0250,7.0100,7.0250,335
2007-03-14,00:45:00,7.0230,7.0250,7.0110,7.0140,135
2007-03-14,00:50:00,7.0200,7.0250,7.0150,7.0210,208
2007-03-14,00:55:00,7.0200,7.0300,7.0170,7.0290,194
2007-03-14,01:00:00,7.0310,7.0540,7.0310,7.0410,347
2007-03-14,01:05:00,7.0410,7.0410,7.0120,7.0170,305
2007-03-14,01:10:00,7.0170,7.0370,7.0070,7.0100,360
2007-03-14,01:15:00,7.0100,7.0110,6.9920,6.9950,468
2007-03-14,01:20:00,6.9950,7.0070,6.9850,7.0040,389
2007-03-14,01:25:00,7.0060,7.0180,6.9870,7.0150,275
2007-03-14,01:30:00,7.0140,7.0140,6.9900,6.9920,156
2007-03-14,01:35:00,6.9920,6.9990,6.9850,6.9970,118
2007-03-14,01:40:00,7.0000,7.0000,6.9590,6.9660,807
2007-03-14,01:45:00,6.9650,6.9720,6.9510,6.9540,569
2007-03-14,01:50:00,6.9540,6.9620,6.9350,6.9530,726
2007-03-14,01:55:00,6.9530,6.9570,6.9380,6.9450,542
2007-03-14,02:00:00,6.9470,6.9520,6.9210,6.9240,475
2007-03-14,02:05:00,6.9240,6.9270,6.9000,6.9140,839
2007-03-14,02:10:00,6.9140,6.9140,6.8930,6.8930,437
2007-03-14,02:15:00,6.8920,6.9040,6.8820,6.8850,676
2007-03-14,02:20:00,6.8850,6.9040,6.8830,6.8900,461
2007-03-14,02:25:00,6.8900,6.9050,6.8890,6.9000,714
2007-03-14,02:30:00,6.9000,6.9300,6.8960,6.9290,388
2007-03-14,02:35:00,6.9280,6.9290,6.9140,6.9140,119
2007-03-14,02:40:00,6.9150,6.9220,6.9100,6.9130,139
2007-03-14,02:45:00,6.9200,6.9200,6.9150,6.9150,37
2007-03-14,02:50:00,6.9170,6.9170,6.9150,6.9150,13
2007-03-14,02:55:00,6.9200,6.9220,6.9130,6.9200,41
2007-03-14,03:00:00,6.8920,6.9200,6.8920,6.9200,5
2007-03-14,03:05:00,6.9200,6.9230,6.9200,6.9220,9
2007-03-14,03:10:00,6.9220,6.9270,6.9200,6.9230,23
2007-03-14,03:15:00,6.9240,6.9240,6.9220,6.9220,2
2007-03-14,03:20:00,6.9230,6.9230,6.9230,6.9230,1
2007-03-14,03:25:00,6.9290,6.9400,6.9290,6.9400,18
2007-03-14,03:30:00,6.9400,6.9400,6.9400,6.9400,4
2007-03-14,03:35:00,6.9400,6.9480,6.9390,6.9410,16
2007-03-14,03:40:00,6.9400,6.9450,6.9390,6.9430,21
2007-03-14,03:45:00,6.9430,6.9430,6.9300,6.9300,31
2007-03-14,03:50:00,6.9390,6.9390,6.9390,6.9390,9
2007-03-14,03:55:00,6.9300,6.9300,6.9300,6.9300,1
2007-03-14,04:00:00,6.9380,6.9380,6.9310,6.9310,2
2007-03-14,04:05:00,6.9390,6.9400,6.9260,6.9300,26
2007-03-14,04:10:00,6.9300,6.9400,6.9300,6.9400,8
2007-03-14,04:15:00,6.9340,6.9340,6.9260,6.9260,29
2007-03-14,04:20:00,6.9270,6.9270,6.9260,6.9260,7
2007-03-14,04:25:00,6.9250,6.9260,6.9250,6.9260,6
2007-03-14,04:30:00,6.9260,6.9260,6.9260,6.9260,4
2007-03-14,04:35:00,6.9270,6.9270,6.9210,6.9210,4
2007-03-14,04:45:00,6.9200,6.9300,6.9200,6.9300,2
2007-03-14,04:50:00,6.9300,6.9300,6.9250,6.9250,6
2007-03-14,04:55:00,6.9230,6.9230,6.9110,6.9120,28
2007-03-14,05:05:00,6.9240,6.9240,6.9240,6.9240,1
2007-03-14,05:10:00,6.9290,6.9290,6.9260,6.9290,9
2007-03-14,08:25:00,6.9260,6.9260,6.9260,6.9260,2
2007-03-14,09:00:00,6.9280,6.9280,6.9280,6.9280,1
2007-03-14,09:35:00,6.9490,6.9820,6.9490,6.9820,20
2007-03-14,10:20:00,6.9370,6.9370,6.9370,6.9370,1
2007-03-14,10:25:00,6.9740,6.9920,6.9740,6.9920,25
2007-03-14,10:30:00,6.9860,6.9990,6.9860,6.9990,2
2007-03-14,10:35:00,6.9900,6.9900,6.9900,6.9900,1
2007-03-14,10:50:00,6.9950,6.9950,6.9950,6.9950,3
2007-03-14,10:55:00,7.0000,7.0000,7.0000,7.0000,1
2007-03-14,11:00:00,6.9900,6.9900,6.9900,6.9900,1
2007-03-14,11:05:00,6.9920,6.9920,6.9920,6.9920,1
2007-03-14,11:15:00,7.0000,7.0000,7.0000,7.0000,7
2007-03-14,11:20:00,6.9920,6.9920,6.9920,6.9920,1
2007-03-14,11:25:00,7.0080,7.0250,7.0080,7.0250,2
2007-03-14,11:30:00,7.0160,7.0160,7.0130,7.0130,2
2007-03-14,11:35:00,7.0010,7.0010,7.0000,7.0000,8
2007-03-14,11:40:00,6.9900,6.9900,6.9900,6.9900,1
2007-03-14,11:50:00,6.9850,6.9850,6.9850,6.9850,1
2007-03-14,12:30:00,6.9800,6.9800,6.9750,6.9750,2
2007-03-14,12:45:00,6.9750,6.9750,6.9700,6.9700,5
2007-03-14,13:50:00,6.9790,6.9790,6.9790,6.9790,1
2007-03-14,14:20:00,6.9720,6.9720,6.9720,6.9720,1
2007-03-14,15:25:00,6.9900,6.9990,6.9900,6.9990,2
2007-03-14,16:05:00,6.9760,6.9760,6.9750,6.9750,4
2007-03-14,16:10:00,6.9730,6.9730,6.9680,6.9700,6
2007-03-14,16:25:00,6.9510,6.9510,6.9320,6.9320,15
2007-03-14,16:30:00,6.9390,6.9400,6.9300,6.9300,9
2007-03-14,16:35:00,6.9400,6.9400,6.9400,6.9400,2
2007-03-14,17:05:00,6.9350,6.9350,6.9320,6.9320,3
2007-03-14,17:15:00,6.9320,6.9380,6.9310,6.9380,13
2007-03-14,17:45:00,6.9360,6.9360,6.9360,6.9360,1
2007-03-14,18:05:00,6.9470,6.9470,6.9470,6.9470,3
2007-03-14,18:10:00,6.9380,6.9380,6.9380,6.9380,1
2007-03-14,18:20:00,6.9360,6.9360,6.9360,6.9360,1
2007-03-14,18:35:00,6.9400,6.9400,6.9400,6.9400,2
2007-03-14,18:40:00,6.9400,6.9400,6.9290,6.9320,25
2007-03-14,18:45:00,6.9280,6.9280,6.9150,6.9200,30
2007-03-14,18:50:00,6.9150,6.9170,6.9140,6.9140,20
2007-03-14,18:55:00,6.9150,6.9150,6.9150,6.9150,1
2007-03-14,19:00:00,6.9080,6.9080,6.9010,6.9010,8
2007-03-14,19:10:00,6.9060,6.9100,6.9000,6.9000,76
2007-03-14,19:15:00,6.9000,6.9050,6.8950,6.9000,43
2007-03-14,19:20:00,6.8920,6.8920,6.8800,6.8800,51
2007-03-14,19:25:00,6.8900,6.8900,6.8900,6.8900,1
2007-03-14,19:30:00,6.9040,6.9040,6.8900,6.8900,6
2007-03-14,19:35:00,6.8950,6.8990,6.8950,6.8990,2
2007-03-14,19:40:00,6.8950,6.8950,6.8950,6.8950,1
2007-03-14,19:45:00,6.9000,6.9000,6.9000,6.9000,2
2007-03-14,19:50:00,6.9100,6.9250,6.9100,6.9250,18
2007-03-14,20:00:00,6.9220,6.9350,6.9220,6.9350,4
2007-03-14,20:05:00,6.9400,6.9550,6.9400,6.9500,57
2007-03-14,20:10:00,6.9470,6.9730,6.9470,6.9600,19
2007-03-14,20:15:00,6.9700,6.9700,6.9600,6.9650,16
2007-03-14,20:20:00,6.9580,6.9600,6.9460,6.9500,48
2007-03-14,20:25:00,6.9470,6.9570,6.9470,6.9570,6
2007-03-14,20:30:00,6.9660,6.9710,6.9600,6.9660,11
2007-03-14,20:35:00,6.9690,6.9750,6.9690,6.9690,21
2007-03-14,20:40:00,6.9620,6.9650,6.9560,6.9600,8
2007-03-14,20:45:00,6.9590,6.9700,6.9560,6.9650,51
2007-03-14,20:50:00,6.9650,6.9700,6.9600,6.9700,34
2007-03-14,20:55:00,6.9750,6.9920,6.9680,6.9900,192
2007-03-14,21:00:00,6.9880,6.9950,6.9710,6.9800,447
2007-03-14,21:05:00,6.9820,6.9820,6.9710,6.9750,154
2007-03-14,21:10:00,6.9740,6.9740,6.9530,6.9610,233
2007-03-14,21:15:00,6.9600,6.9680,6.9560,6.9600,150
2007-03-14,21:20:00,6.9600,6.9610,6.9440,6.9510,234
2007-03-14,21:25:00,6.9510,6.9540,6.9420,6.9530,159
2007-03-14,21:30:00,6.9530,6.9690,6.9500,6.9620,179
2007-03-14,21:35:00,6.9630,6.9690,6.9430,6.9450,271
2007-03-14,21:40:00,6.9480,6.9500,6.9400,6.9410,86
2007-03-14,21:45:00,6.9460,6.9500,6.9350,6.9460,217
2007-03-14,21:50:00,6.9490,6.9490,6.9370,6.9460,195
2007-03-14,21:55:00,6.9450,6.9470,6.9280,6.9360,222
2007-03-14,22:00:00,6.9360,6.9540,6.9320,6.9530,461
2007-03-14,22:05:00,6.9500,6.9640,6.9480,6.9600,182
2007-03-14,22:10:00,6.9600,6.9620,6.9550,6.9550,175
2007-03-14,22:15:00,6.9590,6.9610,6.9500,6.9530,239
2007-03-14,22:20:00,6.9520,6.9720,6.9480,6.9680,112
2007-03-14,22:25:00,6.9650,6.9830,6.9610,6.9830,204
2007-03-14,22:30:00,6.9860,6.9950,6.9600,6.9750,488
2007-03-14,22:35:00,6.9740,6.9900,6.9370,6.9410,726
2007-03-14,22:40:00,6.9460,6.9700,6.9450,6.9530,226
2007-03-14,22:45:00,6.9540,6.9830,6.9540,6.9770,278
2007-03-14,22:50:00,6.9780,6.9920,6.9680,6.9790,506
2007-03-14,22:55:00,6.9780,6.9920,6.9720,6.9730,149
2007-03-14,23:00:00,6.9780,6.9860,6.9730,6.9760,209
2007-03-14,23:05:00,6.9770,7.0150,6.9730,6.9940,627
2007-03-14,23:10:00,6.9960,7.0110,6.9860,6.9990,556
2007-03-14,23:15:00,7.0000,7.0200,6.9860,7.0140,669
2007-03-14,23:20:00,7.0130,7.0320,7.0020,7.0180,604
2007-03-14,23:25:00,7.0180,7.0470,7.0150,7.0400,472
2007-03-14,23:30:00,7.0400,7.0500,7.0200,7.0250,808
2007-03-14,23:35:00,7.0240,7.0290,7.0150,7.0150,346
2007-03-14,23:40:00,7.0170,7.0300,7.0110,7.0110,270
2007-03-14,23:45:00,7.0110,7.0280,6.9970,7.0200,687
2007-03-14,23:50:00,7.0200,7.0240,7.0100,7.0180,243
2007-03-14,23:55:00,7.0190,7.0220,7.0060,7.0210,279
2007-03-15,00:00:00,7.0200,7.0320,7.0180,7.0200,198
2007-03-15,00:05:00,7.0220,7.0260,7.0150,7.0170,218
2007-03-15,00:10:00,7.0200,7.0250,6.9770,6.9820,893
2007-03-15,00:15:00,6.9820,7.0070,6.9800,6.9870,297
2007-03-15,00:20:00,6.9900,6.9940,6.9810,6.9930,133
2007-03-15,00:25:00,6.9910,7.0010,6.9800,6.9860,250
2007-03-15,00:30:00,6.9870,7.0150,6.9870,7.0150,248
2007-03-15,00:35:00,7.0110,7.0190,7.0020,7.0110,229
2007-03-15,00:40:00,7.0100,7.0200,7.0040,7.0190,155
2007-03-15,00:45:00,7.0160,7.0260,7.0130,7.0200,198
2007-03-15,00:50:00,7.0170,7.0240,7.0070,7.0120,396
2007-03-15,00:55:00,7.0100,7.0120,6.9930,7.0070,291
2007-03-15,01:00:00,7.0080,7.0130,6.9940,6.9980,142
2007-03-15,01:05:00,6.9950,7.0200,6.9920,7.0190,293
2007-03-15,01:10:00,7.0200,7.0230,7.0100,7.0200,151
2007-03-15,01:15:00,7.0200,7.0230,7.0120,7.0210,107
2007-03-15,01:20:00,7.0200,7.0380,7.0200,7.0330,291
2007-03-15,01:25:00,7.0320,7.0400,7.0270,7.0320,204
2007-03-15,01:30:00,7.0300,7.0300,7.0200,7.0250,143
2007-03-15,01:35:00,7.0240,7.0460,7.0220,7.0300,259
2007-03-15,01:40:00,7.0320,7.0550,7.0300,7.0400,647
2007-03-15,01:45:00,7.0410,7.1000,7.0400,7.0980,1264
2007-03-15,01:50:00,7.0990,7.1000,7.0720,7.0800,651
2007-03-15,01:55:00,7.0800,7.0880,7.0630,7.0750,483
2007-03-15,02:00:00,7.0780,7.0800,7.0610,7.0650,332
2007-03-15,02:05:00,7.0680,7.0790,7.0680,7.0710,164
2007-03-15,02:10:00,7.0730,7.0800,7.0720,7.0770,110
2007-03-15,02:15:00,7.0740,7.1020,7.0730,7.1000,574
2007-03-15,02:20:00,7.1010,7.1040,7.0840,7.0890,291
2007-03-15,02:25:00,7.0860,7.0920,7.0800,7.0840,353
2007-03-15,02:30:00,7.0820,7.0860,7.0780,7.0810,213
2007-03-15,02:35:00,7.0820,7.0910,7.0820,7.0910,146
2007-03-15,02:40:00,7.0910,7.1100,7.0910,7.1100,74
2007-03-15,02:45:00,7.1100,7.1100,7.0980,7.0980,69
2007-03-15,02:50:00,7.1000,7.1010,7.0960,7.0960,19
2007-03-15,02:55:00,7.0990,7.1040,7.0990,7.1020,25
2007-03-15,03:00:00,7.1050,7.1060,7.0830,7.0950,19
2007-03-15,03:05:00,7.0920,7.0930,7.0870,7.0920,32
2007-03-15,03:10:00,7.0880,7.0880,7.0860,7.0870,7
2007-03-15,03:15:00,7.0870,7.0870,7.0870,7.0870,1
2007-03-15,03:20:00,7.0850,7.0850,7.0850,7.0850,5
2007-03-15,03:25:00,7.0850,7.0870,7.0830,7.0870,13
2007-03-15,03:30:00,7.0870,7.0870,7.0870,7.0870,1
2007-03-15,03:35:00,7.0840,7.0860,7.0830,7.0840,17
2007-03-15,03:45:00,7.0940,7.0950,7.0900,7.0950,9
2007-03-15,04:05:00,7.0920,7.0990,7.0920,7.0990,2
2007-03-15,04:15:00,7.1030,7.1040,7.1020,7.1020,12
2007-03-15,04:20:00,7.1000,7.1070,7.1000,7.1070,10
2007-03-15,04:25:00,7.1110,7.1110,7.1110,7.1110,1
2007-03-15,04:30:00,7.1070,7.1110,7.1050,7.1060,25
2007-03-15,04:35:00,7.1050,7.1050,7.0980,7.0980,10
2007-03-15,04:40:00,7.1000,7.1000,7.1000,7.1000,2
2007-03-15,04:45:00,7.1050,7.1050,7.1050,7.1050,10
2007-03-15,04:55:00,7.1010,7.1010,7.1010,7.1010,2
2007-03-15,05:00:00,7.1000,7.1000,7.1000,7.1000,2
2007-03-15,05:05:00,7.1040,7.1050,7.1040,7.1050,7
2007-03-15,06:00:00,7.1120,7.1120,7.1120,7.1120,2
2007-03-15,06:05:00,7.1040,7.1040,7.1040,7.1040,3
2007-03-15,06:20:00,7.0940,7.0940,7.0940,7.0940,1
2007-03-15,06:35:00,7.1000,7.1000,7.1000,7.1000,1
2007-03-15,06:45:00,7.1030,7.1030,7.1030,7.1030,1
2007-03-15,07:15:00,7.1000,7.1000,7.1000,7.1000,15
2007-03-15,07:35:00,7.0900,7.0900,7.0900,7.0900,8
2007-03-15,07:45:00,7.0910,7.0910,7.0910,7.0910,1
2007-03-15,08:25:00,7.0900,7.0950,7.0900,7.0950,10
2007-03-15,08:30:00,7.0950,7.0950,7.0950,7.0950,1
2007-03-15,09:45:00,7.0830,7.0830,7.0830,7.0830,1
2007-03-15,09:55:00,7.0840,7.0840,7.0800,7.0800,10
2007-03-15,10:15:00,7.0890,7.0990,7.0890,7.0990,50
2007-03-15,10:25:00,7.0730,7.0730,7.0690,7.0690,18
2007-03-15,10:40:00,7.0990,7.0990,7.0990,7.0990,1
2007-03-15,10:50:00,7.0800,7.0800,7.0800,7.0800,1
2007-03-15,11:00:00,7.0850,7.0850,7.0850,7.0850,2
2007-03-15,12:55:00,7.0800,7.0800,7.0800,7.0800,1
2007-03-15,13:50:00,7.0760,7.0760,7.0760,7.0760,1
2007-03-15,16:00:00,7.0790,7.0790,7.0740,7.0760,29
2007-03-15,16:25:00,7.0990,7.0990,7.0990,7.0990,1
2007-03-15,16:40:00,7.1030,7.1030,7.1030,7.1030,1
2007-03-15,16:45:00,7.1050,7.1050,7.1050,7.1050,9
2007-03-15,18:00:00,7.1060,7.1250,7.1050,7.1250,32
2007-03-15,18:15:00,7.1040,7.1040,7.1040,7.1040,1
2007-03-15,18:20:00,7.1100,7.1100,7.1100,7.1100,1
2007-03-15,18:25:00,7.0900,7.0900,7.0900,7.0900,1
2007-03-15,18:30:00,7.1080,7.1080,7.1080,7.1080,1
2007-03-15,18:35:00,7.0930,7.0930,7.0930,7.0930,1
2007-03-15,18:45:00,7.1000,7.1000,7.0950,7.1000,42
2007-03-15,18:50:00,7.0920,7.0920,7.0860,7.0920,4
2007-03-15,18:55:00,7.0870,7.0920,7.0850,7.0850,52
2007-03-15,19:00:00,7.1000,7.1000,7.1000,7.1000,31
2007-03-15,19:15:00,7.0950,7.0950,7.0950,7.0950,1
2007-03-15,19:30:00,7.1000,7.1150,7.0960,7.0960,53
2007-03-15,19:40:00,7.0960,7.0960,7.0960,7.0960,2
2007-03-15,19:45:00,7.0960,7.1250,7.0960,7.1000,79
2007-03-15,19:50:00,7.1000,7.1150,7.1000,7.1150,27
2007-03-15,19:55:00,7.1160,7.1240,7.1160,7.1240,15
2007-03-15,20:00:00,7.1200,7.1260,7.1160,7.1260,17
2007-03-15,20:05:00,7.1290,7.1660,7.1260,7.1450,174
2007-03-15,20:10:00,7.1450,7.1650,7.1420,7.1500,34
2007-03-15,20:15:00,7.1580,7.1600,7.1320,7.1450,152
2007-03-15,20:20:00,7.1400,7.1530,7.1390,7.1530,13
2007-03-15,20:25:00,7.1500,7.1660,7.1500,7.1640,20
2007-03-15,20:30:00,7.1600,7.1650,7.1520,7.1520,38
2007-03-15,20:35:00,7.1480,7.1500,7.1470,7.1470,14
2007-03-15,20:40:00,7.1450,7.1470,7.1390,7.1420,29
2007-03-15,20:45:00,7.1440,7.1500,7.1440,7.1500,12
2007-03-15,20:50:00,7.1460,7.1560,7.1460,7.1500,62
2007-03-15,20:55:00,7.1500,7.1520,7.1400,7.1450,160
2007-03-15,21:00:00,7.1420,7.1490,7.1380,7.1460,385
2007-03-15,21:05:00,7.1480,7.1540,7.1420,7.1450,225
2007-03-15,21:10:00,7.1450,7.1490,7.1300,7.1340,151
2007-03-15,21:15:00,7.1340,7.1370,7.1290,7.1330,111
2007-03-15,21:20:00,7.1310,7.1320,7.1060,7.1120,286
2007-03-15,21:25:00,7.1130,7.1250,7.1070,7.1170,284
2007-03-15,21:30:00,7.1170,7.1240,7.1070,7.1240,163
2007-03-15,21:35:00,7.1250,7.1250,7.1060,7.1150,231
2007-03-15,21:40:00,7.1110,7.1140,7.0970,7.0970,276
2007-03-15,21:45:00,7.0960,7.0990,7.0770,7.0800,299
2007-03-15,21:50:00,7.0800,7.0920,7.0650,7.0700,558
2007-03-15,21:55:00,7.0710,7.0850,7.0550,7.0770,449
2007-03-15,22:00:00,7.0750,7.0850,7.0720,7.0730,249
2007-03-15,22:05:00,7.0720,7.0740,7.0480,7.0550,464
2007-03-15,22:10:00,7.0560,7.0670,7.0410,7.0410,417
2007-03-15,22:15:00,7.0430,7.0600,7.0320,7.0490,616
2007-03-15,22:20:00,7.0490,7.0640,7.0440,7.0480,363
2007-03-15,22:25:00,7.0470,7.0780,7.0440,7.0640,331
2007-03-15,22:30:00,7.0590,7.0830,7.0450,7.0540,618
2007-03-15,22:35:00,7.0520,7.0540,7.0220,7.0480,648
2007-03-15,22:40:00,7.0450,7.0450,7.0180,7.0230,763
2007-03-15,22:45:00,7.0250,7.0380,7.0110,7.0380,774
2007-03-15,22:50:00,7.0400,7.0430,7.0170,7.0230,654
2007-03-15,22:55:00,7.0220,7.0450,7.0220,7.0350,437
2007-03-15,23:00:00,7.0360,7.0360,7.0180,7.0340,470
2007-03-15,23:05:00,7.0330,7.0460,7.0290,7.0370,406
2007-03-15,23:10:00,7.0370,7.0520,7.0340,7.0470,322
2007-03-15,23:15:00,7.0470,7.0480,7.0410,7.0450,152
2007-03-15,23:20:00,7.0500,7.0550,7.0420,7.0530,128
2007-03-15,23:25:00,7.0500,7.0500,7.0350,7.0450,135
2007-03-15,23:30:00,7.0430,7.0470,7.0280,7.0340,318
2007-03-15,23:35:00,7.0350,7.0390,7.0270,7.0350,283
2007-03-15,23:40:00,7.0350,7.0380,7.0260,7.0290,138
2007-03-15,23:45:00,7.0320,7.0400,7.0300,7.0350,54
2007-03-15,23:50:00,7.0360,7.0400,7.0350,7.0400,73
2007-03-15,23:55:00,7.0400,7.0470,7.0380,7.0440,73
2007-03-16,00:00:00,7.0450,7.0490,7.0400,7.0450,78
2007-03-16,00:05:00,7.0500,7.0680,7.0450,7.0510,424
2007-03-16,00:10:00,7.0550,7.0700,7.0550,7.0660,408
2007-03-16,00:15:00,7.0670,7.0670,7.0350,7.0400,297
2007-03-16,00:20:00,7.0400,7.0500,7.0390,7.0460,88
2007-03-16,00:25:00,7.0500,7.0550,7.0390,7.0450,60
2007-03-16,00:30:00,7.0450,7.0480,7.0430,7.0450,57
2007-03-16,00:35:00,7.0450,7.0570,7.0420,7.0430,152
2007-03-16,00:40:00,7.0420,7.0440,7.0230,7.0260,427
2007-03-16,00:45:00,7.0270,7.0280,7.0000,7.0040,603
2007-03-16,00:50:00,7.0070,7.0210,7.0070,7.0130,234
2007-03-16,00:55:00,7.0120,7.0270,7.0110,7.0230,134
2007-03-16,01:00:00,7.0220,7.0240,7.0120,7.0160,158
2007-03-16,01:05:00,7.0170,7.0180,7.0010,7.0040,336
2007-03-16,01:10:00,7.0020,7.0050,6.9760,6.9920,611
2007-03-16,01:15:00,6.9950,6.9950,6.9720,6.9720,296
2007-03-16,01:20:00,6.9740,6.9790,6.9400,6.9520,1201
2007-03-16,01:25:00,6.9500,6.9570,6.9210,6.9210,859
2007-03-16,01:30:00,6.9250,6.9440,6.9200,6.9440,541
2007-03-16,01:35:00,6.9400,6.9540,6.9380,6.9460,392
2007-03-16,01:40:00,6.9450,6.9500,6.9380,6.9460,293
2007-03-16,01:45:00,6.9460,6.9480,6.9360,6.9450,278
2007-03-16,01:50:00,6.9460,6.9530,6.9360,6.9400,295
2007-03-16,01:55:00,6.9400,6.9450,6.9320,6.9450,162
2007-03-16,02:00:00,6.9440,6.9480,6.9340,6.9450,219
2007-03-16,02:05:00,6.9460,6.9490,6.9380,6.9430,159
2007-03-16,02:10:00,6.9420,6.9550,6.9350,6.9490,523
2007-03-16,02:15:00,6.9460,6.9550,6.9440,6.9540,256
2007-03-16,02:20:00,6.9530,6.9690,6.9490,6.9630,542
2007-03-16,02:25:00,6.9630,6.9650,6.9480,6.9480,948
2007-03-16,02:30:00,6.9500,6.9620,6.9500,6.9570,448
2007-03-16,02:35:00,6.9540,6.9560,6.9510,6.9510,47
2007-03-16,02:40:00,6.9510,6.9550,6.9500,6.9520,89
2007-03-16,02:45:00,6.9520,6.9520,6.9490,6.9500,77
2007-03-16,02:50:00,6.9500,6.9500,6.9450,6.9460,24
2007-03-16,02:55:00,6.9460,6.9590,6.9400,6.9480,71
2007-03-16,03:00:00,6.9500,6.9500,6.9460,6.9500,57
2007-03-16,03:05:00,6.9490,6.9500,6.9450,6.9450,35
2007-03-16,03:10:00,6.9450,6.9500,6.9400,6.9480,28
2007-03-16,03:15:00,6.9500,6.9500,6.9410,6.9410,27
2007-03-16,03:20:00,6.9440,6.9480,6.9430,6.9480,50
2007-03-16,03:25:00,6.9480,6.9500,6.9480,6.9480,11
2007-03-16,03:30:00,6.9500,6.9500,6.9450,6.9450,15
2007-03-16,03:35:00,6.9480,6.9550,6.9470,6.9550,17
2007-03-16,03:40:00,6.9550,6.9600,6.9540,6.9600,17
2007-03-16,03:50:00,6.9540,6.9550,6.9520,6.9520,15
2007-03-16,03:55:00,6.9530,6.9530,6.9520,6.9520,2
2007-03-16,04:05:00,6.9490,6.9490,6.9480,6.9480,5
2007-03-16,04:10:00,6.9540,6.9540,6.9540,6.9540,3
2007-03-16,04:20:00,6.9500,6.9500,6.9470,6.9470,9
2007-03-16,04:25:00,6.9470,6.9480,6.9420,6.9450,17
2007-03-16,04:30:00,6.9430,6.9440,6.9360,6.9360,31
2007-03-16,04:35:00,6.9430,6.9430,6.9420,6.9420,6
2007-03-16,04:40:00,6.9430,6.9430,6.9430,6.9430,2
2007-03-16,04:45:00,6.9420,6.9450,6.9410,6.9450,16
2007-03-16,04:50:00,6.9450,6.9450,6.9450,6.9450,6
2007-03-16,05:05:00,6.9380,6.9380,6.9380,6.9380,1
2007-03-16,05:10:00,6.9370,6.9370,6.9310,6.9310,7
2007-03-16,06:00:00,6.9480,6.9480,6.9480,6.9480,8
2007-03-16,06:05:00,6.9430,6.9470,6.9430,6.9470,5
2007-03-16,06:30:00,6.9460,6.9460,6.9400,6.9400,2
2007-03-16,07:15:00,6.9400,6.9490,6.9400,6.9490,4
2007-03-16,08:30:00,6.9400,6.9400,6.9400,6.9400,3
2007-03-16,08:40:00,6.9400,6.9400,6.9400,6.9400,1
2007-03-16,08:45:00,6.9470,6.9490,6.9470,6.9490,4
2007-03-16,08:50:00,6.9490,6.9490,6.9490,6.9490,1
2007-03-16,09:50:00,6.9350,6.9350,6.9350,6.9350,1
2007-03-16,11:05:00,6.9350,6.9350,6.9350,6.9350,1
2007-03-16,11:35:00,6.9310,6.9310,6.9310,6.9310,1
2007-03-16,11:45:00,6.9300,6.9300,6.9300,6.9300,5
2007-03-16,11:55:00,6.9300,6.9300,6.9300,6.9300,4
2007-03-16,12:05:00,6.9300,6.9300,6.9220,6.9220,7
2007-03-16,13:45:00,6.9400,6.9400,6.9400,6.9400,1
2007-03-16,14:40:00,6.9400,6.9440,6.9400,6.9440,4
2007-03-16,14:45:00,6.9400,6.9400,6.9400,6.9400,2
2007-03-16,15:00:00,6.9450,6.9450,6.9450,6.9450,2
2007-03-16,15:05:00,6.9450,6.9450,6.9450,6.9450,1
2007-03-16,15:15:00,6.9490,6.9500,6.9490,6.9500,18
2007-03-16,15:20:00,6.9490,6.9490,6.9490,6.9490,7
2007-03-16,15:40:00,6.9490,6.9490,6.9490,6.9490,1
2007-03-16,15:45:00,6.9480,6.9480,6.9480,6.9480,1
2007-03-16,16:15:00,6.9450,6.9450,6.9390,6.9390,7
2007-03-16,17:00:00,6.9340,6.9340,6.9270,6.9270,4
2007-03-16,17:05:00,6.9270,6.9270,6.9270,6.9270,7
2007-03-16,17:10:00,6.9230,6.9230,6.9230,6.9230,12
2007-03-16,17:20:00,6.9280,6.9280,6.9280,6.9280,1
2007-03-16,17:30:00,6.9230,6.9230,6.9230,6.9230,1
2007-03-16,17:40:00,6.9290,6.9290,6.9290,6.9290,9
2007-03-16,18:10:00,6.9470,6.9500,6.9470,6.9500,10
2007-03-16,18:15:00,6.9450,6.9510,6.9450,6.9500,10
2007-03-16,18:20:00,6.9520,6.9530,6.9420,6.9420,9
2007-03-16,18:25:00,6.9540,6.9540,6.9530,6.9540,5
2007-03-16,18:35:00,6.9450,6.9450,6.9400,6.9400,13
2007-03-16,18:45:00,6.9450,6.9480,6.9390,6.9480,23
2007-03-16,18:50:00,6.9540,6.9540,6.9540,6.9540,2
2007-03-16,19:25:00,6.9460,6.9460,6.9450,6.9450,2
2007-03-16,19:35:00,6.9510,6.9540,6.9450,6.9460,17
2007-03-16,19:40:00,6.9530,6.9700,6.9530,6.9590,22
2007-03-16,19:45:00,6.9560,6.9740,6.9550,6.9710,19
2007-03-16,19:50:00,6.9700,6.9700,6.9500,6.9500,16
2007-03-16,19:55:00,6.9380,6.9380,6.9260,6.9380,16
2007-03-16,20:00:00,6.9500,6.9500,6.9500,6.9500,9
2007-03-16,20:05:00,6.9500,6.9550,6.9490,6.9490,16
2007-03-16,20:10:00,6.9360,6.9550,6.9360,6.9550,19
2007-03-16,20:15:00,6.9600,6.9650,6.9580,6.9620,14
2007-03-16,20:20:00,6.9650,6.9660,6.9620,6.9620,4
2007-03-16,20:25:00,6.9610,6.9610,6.9610,6.9610,14
2007-03-16,20:30:00,6.9300,6.9380,6.9200,6.9300,63
2007-03-16,20:35:00,6.9250,6.9360,6.9100,6.9200,152
2007-03-16,20:40:00,6.9210,6.9250,6.9130,6.9240,80
2007-03-16,20:45:00,6.9200,6.9200,6.9150,6.9190,24
2007-03-16,20:50:00,6.9200,6.9230,6.9070,6.9070,92
2007-03-16,20:55:00,6.9100,6.9220,6.9050,6.9220,134
2007-03-16,21:00:00,6.9200,6.9540,6.9150,6.9500,578
2007-03-16,21:05:00,6.9520,6.9560,6.9390,6.9530,213
2007-03-16,21:10:00,6.9490,6.9490,6.9400,6.9450,75
2007-03-16,21:15:00,6.9460,6.9540,6.9430,6.9500,119
2007-03-16,21:20:00,6.9500,6.9790,6.9500,6.9600,391
2007-03-16,21:25:00,6.9600,6.9650,6.9400,6.9410,312
2007-03-16,21:30:00,6.9440,6.9580,6.9370,6.9580,168
2007-03-16,21:35:00,6.9600,6.9600,6.9440,6.9450,228
2007-03-16,21:40:00,6.9450,6.9500,6.9390,6.9470,238
2007-03-16,21:45:00,6.9480,6.9520,6.9440,6.9500,135
2007-03-16,21:50:00,6.9500,6.9500,6.9300,6.9300,238
2007-03-16,21:55:00,6.9310,6.9340,6.9250,6.9280,248
2007-03-16,22:00:00,6.9240,6.9430,6.9230,6.9350,338
2007-03-16,22:05:00,6.9360,6.9450,6.9330,6.9420,302
2007-03-16,22:10:00,6.9400,6.9450,6.9270,6.9400,277
2007-03-16,22:15:00,6.9390,6.9600,6.9380,6.9510,479
2007-03-16,22:20:00,6.9560,6.9740,6.9470,6.9680,527
2007-03-16,22:25:00,6.9680,6.9750,6.9610,6.9680,376
2007-03-16,22:30:00,6.9680,6.9840,6.9650,6.9830,323
2007-03-16,22:35:00,6.9830,6.9880,6.9740,6.9800,518
2007-03-16,22:40:00,6.9840,6.9840,6.9630,6.9650,183
2007-03-16,22:45:00,6.9670,6.9770,6.9670,6.9710,160
2007-03-16,22:50:00,6.9720,6.9820,6.9660,6.9710,378
2007-03-16,22:55:00,6.9700,6.9710,6.9460,6.9560,330
2007-03-16,23:00:00,6.9560,6.9570,6.9330,6.9410,371
2007-03-16,23:05:00,6.9430,6.9550,6.9420,6.9550,217
2007-03-16,23:10:00,6.9550,6.9560,6.9380,6.9550,344
2007-03-16,23:15:00,6.9550,6.9600,6.9520,6.9580,63
2007-03-16,23:20:00,6.9580,6.9610,6.9450,6.9500,181
2007-03-16,23:25:00,6.9510,6.9510,6.9430,6.9480,61
2007-03-16,23:30:00,6.9490,6.9630,6.9490,6.9600,205
2007-03-16,23:35:00,6.9600,6.9600,6.9500,6.9500,49
2007-03-16,23:40:00,6.9510,6.9600,6.9510,6.9550,78
2007-03-16,23:45:00,6.9580,6.9590,6.9500,6.9530,110
2007-03-16,23:50:00,6.9520,6.9520,6.9370,6.9440,247
2007-03-16,23:55:00,6.9460,6.9490,6.9440,6.9450,18
2007-03-17,00:00:00,6.9450,6.9490,6.9420,6.9420,123
2007-03-17,00:05:00,6.9450,6.9490,6.9420,6.9460,113
2007-03-17,00:10:00,6.9480,6.9570,6.9480,6.9560,90
2007-03-17,00:15:00,6.9580,6.9690,6.9550,6.9550,171
2007-03-17,00:20:00,6.9590,6.9650,6.9550,6.9650,115
2007-03-17,00:25:00,6.9650,6.9660,6.9520,6.9520,144
2007-03-17,00:30:00,6.9520,6.9600,6.9400,6.9400,254
2007-03-17,00:35:00,6.9450,6.9580,6.9440,6.9570,128
2007-03-17,00:40:00,6.9580,6.9670,6.9550,6.9550,75
2007-03-17,00:45:00,6.9580,6.9670,6.9580,6.9630,94
2007-03-17,00:50:00,6.9650,6.9670,6.9550,6.9670,124
2007-03-17,00:55:00,6.9660,6.9730,6.9630,6.9700,101
2007-03-17,01:00:00,6.9700,6.9780,6.9650,6.9720,160
2007-03-17,01:05:00,6.9700,6.9770,6.9680,6.9730,233
2007-03-17,01:10:00,6.9740,6.9740,6.9630,6.9650,165
2007-03-17,01:15:00,6.9650,6.9670,6.9590,6.9610,72
2007-03-17,01:20:00,6.9610,6.9680,6.9600,6.9630,181
2007-03-17,01:25:00,6.9650,6.9650,6.9440,6.9500,318
2007-03-17,01:30:00,6.9490,6.9630,6.9470,6.9500,243
2007-03-17,01:35:00,6.9490,6.9620,6.9460,6.9610,220
2007-03-17,01:40:00,6.9600,6.9660,6.9520,6.9520,178
2007-03-17,01:45:00,6.9550,6.9630,6.9490,6.9490,170
2007-03-17,01:50:00,6.9480,6.9590,6.9460,6.9530,433
2007-03-17,01:55:00,6.9520,6.9570,6.9440,6.9450,158
2007-03-17,02:00:00,6.9450,6.9460,6.9370,6.9420,488
2007-03-17,02:05:00,6.9430,6.9500,6.9350,6.9370,238
2007-03-17,02:10:00,6.9360,6.9440,6.9270,6.9270,234
2007-03-17,02:15:00,6.9300,6.9310,6.9010,6.9090,768
2007-03-17,02:20:00,6.9090,6.9170,6.8830,6.9140,732
2007-03-17,02:25:00,6.9140,6.9290,6.9130,6.9230,624
2007-03-17,02:30:00,6.9230,6.9410,6.9210,6.9410,175
2007-03-17,02:35:00,6.9400,6.9400,6.9320,6.9330,43
2007-03-17,02:40:00,6.9350,6.9380,6.9350,6.9370,15
2007-03-17,02:45:00,6.9370,6.9380,6.9330,6.9330,8
2007-03-17,02:50:00,6.9370,6.9420,6.9240,6.9420,7
2007-03-17,02:55:00,6.9400,6.9400,6.9380,6.9380,9
2007-03-17,03:00:00,6.9400,6.9400,6.9380,6.9380,6
2007-03-17,03:05:00,6.9400,6.9460,6.9400,6.9460,15
2007-03-17,03:10:00,6.9450,6.9480,6.9450,6.9480,24
2007-03-17,03:15:00,6.9470,6.9470,6.9470,6.9470,1
2007-03-17,03:20:00,6.9470,6.9500,6.9470,6.9470,6
2007-03-17,03:25:00,6.9460,6.9460,6.9420,6.9420,3
2007-03-17,03:30:00,6.9420,6.9450,6.9410,6.9410,19
2007-03-17,03:35:00,6.9470,6.9470,6.9470,6.9470,1
2007-03-17,03:40:00,6.9430,6.9430,6.9420,6.9420,5
2007-03-17,03:45:00,6.9390,6.9390,6.9390,6.9390,3
2007-03-17,03:55:00,6.9460,6.9460,6.9460,6.9460,1
2007-03-17,04:25:00,6.9410,6.9410,6.9400,6.9400,15
2007-03-17,04:35:00,6.9400,6.9400,6.9400,6.9400,8
2007-03-17,04:40:00,6.9430,6.9430,6.9430,6.9430,1
2007-03-17,04:45:00,6.9430,6.9430,6.9430,6.9430,1
2007-03-17,04:50:00,6.9430,6.9430,6.9430,6.9430,2
2007-03-17,04:55:00,6.9450,6.9450,6.9400,6.9400,6
2007-03-17,05:05:00,6.9450,6.9450,6.9450,6.9450,1
2007-03-17,05:10:00,6.9400,6.9450,6.9400,6.9450,4
2007-03-19,06:00:00,6.9000,6.9020,6.8960,6.8960,26
2007-03-19,06:10:00,6.8970,6.8970,6.8940,6.8940,11
2007-03-19,06:35:00,6.8970,6.8970,6.8970,6.8970,3
2007-03-19,06:45:00,6.8910,6.8940,6.8910,6.8940,6
2007-03-19,06:55:00,6.8910,6.8950,6.8910,6.8950,9
2007-03-19,07:00:00,6.8950,6.8950,6.8950,6.8950,1
2007-03-19,07:05:00,6.8950,6.8950,6.8950,6.8950,1
2007-03-19,07:20:00,6.8920,6.8920,6.8920,6.8920,3
2007-03-19,08:00:00,6.8900,6.8900,6.8900,6.8900,7
2007-03-19,08:20:00,6.9000,6.9000,6.9000,6.9000,2
2007-03-19,08:25:00,6.8920,6.8920,6.8900,6.8900,7
2007-03-19,08:30:00,6.8900,6.8900,6.8900,6.8900,15
2007-03-19,08:35:00,6.8900,6.8900,6.8800,6.8800,14
2007-03-19,08:40:00,6.8850,6.8940,6.8850,6.8940,4
2007-03-19,08:45:00,6.8910,6.8910,6.8900,6.8900,2
2007-03-19,09:00:00,6.8850,6.8850,6.8800,6.8800,7
2007-03-19,09:20:00,6.8920,6.8920,6.8920,6.8920,1
2007-03-19,09:50:00,6.8810,6.8810,6.8810,6.8810,1
2007-03-19,10:00:00,6.8910,6.8920,6.8890,6.8920,7
2007-03-19,10:15:00,6.8920,6.8920,6.8920,6.8920,1
2007-03-19,10:20:00,6.8880,6.8880,6.8880,6.8880,2
2007-03-19,10:55:00,6.8940,6.8940,6.8940,6.8940,1
2007-03-19,12:15:00,6.8900,6.8900,6.8900,6.8900,1
2007-03-19,12:45:00,6.8900,6.8900,6.8900,6.8900,1
2007-03-19,13:20:00,6.8880,6.8880,6.8880,6.8880,1
2007-03-19,13:25:00,6.8880,6.8880,6.8880,6.8880,1
2007-03-19,13:45:00,6.8880,6.8880,6.8880,6.8880,1
2007-03-19,14:30:00,6.8890,6.8890,6.8890,6.8890,1
2007-03-19,15:15:00,6.8880,6.8880,6.8880,6.8880,1
2007-03-19,15:50:00,6.8940,6.8940,6.8940,6.8940,1
2007-03-19,16:15:00,6.8880,6.8880,6.8880,6.8880,1
2007-03-19,16:30:00,6.8880,6.8880,6.8880,6.8880,3
2007-03-19,16:35:00,6.8880,6.8880,6.8880,6.8880,1
2007-03-19,16:40:00,6.8900,6.8900,6.8900,6.8900,1
2007-03-19,17:00:00,6.8880,6.8880,6.8880,6.8880,6
2007-03-19,17:05:00,6.8840,6.8840,6.8840,6.8840,1
2007-03-19,17:15:00,6.8840,6.8840,6.8840,6.8840,2
2007-03-19,17:40:00,6.8840,6.8840,6.8840,6.8840,5
2007-03-19,17:45:00,6.8810,6.8880,6.8810,6.8880,7
2007-03-19,17:50:00,6.8870,6.8870,6.8870,6.8870,2
2007-03-19,18:00:00,6.8810,6.8810,6.8800,6.8800,73
2007-03-19,18:05:00,6.8750,6.8750,6.8720,6.8720,3
2007-03-19,18:10:00,6.8710,6.8710,6.8710,6.8710,1
2007-03-19,18:15:00,6.8700,6.8700,6.8700,6.8700,7
2007-03-19,18:25:00,6.8700,6.8700,6.8650,6.8680,33
2007-03-19,18:30:00,6.8690,6.8690,6.8670,6.8670,3
2007-03-19,18:35:00,6.8660,6.8660,6.8660,6.8660,5
2007-03-19,18:50:00,6.8660,6.8660,6.8520,6.8580,69
2007-03-19,19:10:00,6.8570,6.8570,6.8520,6.8520,9
2007-03-19,19:15:00,6.8560,6.8560,6.8510,6.8550,16
2007-03-19,19:20:00,6.8510,6.8580,6.8500,6.8580,90
2007-03-19,19:30:00,6.8530,6.8530,6.8510,6.8510,15
2007-03-19,19:35:00,6.8560,6.8590,6.8560,6.8590,3
2007-03-19,19:40:00,6.8590,6.8610,6.8540,6.8610,25
2007-03-19,19:50:00,6.8570,6.8570,6.8570,6.8570,1
2007-03-19,19:55:00,6.8540,6.8550,6.8440,6.8500,200
2007-03-19,20:00:00,6.8550,6.8580,6.8550,6.8580,20
2007-03-19,20:05:00,6.8280,6.8680,6.8240,6.8670,81
2007-03-19,20:10:00,6.8680,6.8680,6.8630,6.8630,29
2007-03-19,20:15:00,6.8600,6.8600,6.8430,6.8430,17
2007-03-19,20:20:00,6.8450,6.8470,6.8400,6.8400,35
2007-03-19,20:25:00,6.8440,6.8550,6.8440,6.8540,70
2007-03-19,20:30:00,6.8540,6.8570,6.8520,6.8550,58
2007-03-19,20:35:00,6.8510,6.8510,6.8420,6.8450,37
2007-03-19,20:40:00,6.8500,6.8500,6.8440,6.8450,14
2007-03-19,20:45:00,6.8420,6.8440,6.8400,6.8400,16
2007-03-19,20:50:00,6.8420,6.8450,6.8290,6.8300,100
2007-03-19,20:55:00,6.8280,6.8350,6.8220,6.8290,145
2007-03-19,21:00:00,6.8330,6.8490,6.8290,6.8330,375
2007-03-19,21:05:00,6.8330,6.8430,6.8210,6.8270,419
2007-03-19,21:10:00,6.8290,6.8320,6.8180,6.8280,322
2007-03-19,21:15:00,6.8280,6.8310,6.8180,6.8190,478
2007-03-19,21:20:00,6.8200,6.8270,6.8120,6.8230,353
2007-03-19,21:25:00,6.8220,6.8400,6.8210,6.8340,335
2007-03-19,21:30:00,6.8350,6.8470,6.8290,6.8420,223
2007-03-19,21:35:00,6.8410,6.8540,6.8390,6.8500,395
2007-03-19,21:40:00,6.8500,6.8540,6.8440,6.8470,115
2007-03-19,21:45:00,6.8470,6.8730,6.8470,6.8730,453
2007-03-19,21:50:00,6.8740,6.8740,6.8530,6.8600,395
2007-03-19,21:55:00,6.8600,6.8660,6.8530,6.8570,394
2007-03-19,22:00:00,6.8590,6.8590,6.8410,6.8470,513
2007-03-19,22:05:00,6.8470,6.8520,6.8380,6.8380,342
2007-03-19,22:10:00,6.8410,6.8470,6.8380,6.8460,328
2007-03-19,22:15:00,6.8450,6.8480,6.8340,6.8340,178
2007-03-19,22:20:00,6.8350,6.8400,6.8310,6.8340,265
2007-03-19,22:25:00,6.8340,6.8390,6.8330,6.8360,149
2007-03-19,22:30:00,6.8350,6.8440,6.8320,6.8400,264
2007-03-19,22:35:00,6.8400,6.8450,6.8330,6.8450,178
2007-03-19,22:40:00,6.8450,6.8600,6.8440,6.8540,387
2007-03-19,22:45:00,6.8540,6.8600,6.8470,6.8490,310
2007-03-19,22:50:00,6.8500,6.8560,6.8440,6.8440,243
2007-03-19,22:55:00,6.8450,6.8500,6.8410,6.8480,107
2007-03-19,23:00:00,6.8490,6.8580,6.8490,6.8550,90
2007-03-19,23:05:00,6.8530,6.8610,6.8510,6.8600,207
2007-03-19,23:10:00,6.8610,6.8650,6.8580,6.8610,87
2007-03-19,23:15:00,6.8620,6.8620,6.8540,6.8580,93
2007-03-19,23:20:00,6.8600,6.8770,6.8600,6.8700,420
2007-03-19,23:25:00,6.8680,6.8740,6.8650,6.8700,256
2007-03-19,23:30:00,6.8710,6.8750,6.8620,6.8620,257
2007-03-19,23:35:00,6.8630,6.8700,6.8590,6.8590,130
2007-03-19,23:40:00,6.8610,6.8640,6.8560,6.8600,152
2007-03-19,23:45:00,6.8600,6.8760,6.8600,6.8720,139
2007-03-19,23:50:00,6.8710,6.8720,6.8610,6.8620,251
2007-03-19,23:55:00,6.8620,6.8690,6.8620,6.8670,105
2007-03-20,00:00:00,6.8680,6.8690,6.8450,6.8450,226
2007-03-20,00:05:00,6.8480,6.8510,6.8450,6.8480,200
2007-03-20,00:10:00,6.8490,6.8530,6.8400,6.8430,226
2007-03-20,00:15:00,6.8430,6.8540,6.8430,6.8500,162
2007-03-20,00:20:00,6.8530,6.8540,6.8510,6.8540,30
2007-03-20,00:25:00,6.8550,6.8590,6.8440,6.8490,278
2007-03-20,00:30:00,6.8500,6.8630,6.8450,6.8580,175
2007-03-20,00:35:00,6.8580,6.8610,6.8530,6.8530,119
2007-03-20,00:40:00,6.8540,6.8540,6.8520,6.8520,12
2007-03-20,00:45:00,6.8530,6.8560,6.8450,6.8540,119
2007-03-20,00:50:00,6.8510,6.8520,6.8400,6.8470,221
2007-03-20,00:55:00,6.8470,6.8480,6.8410,6.8450,77
2007-03-20,01:00:00,6.8470,6.8470,6.8350,6.8370,142
2007-03-20,01:05:00,6.8390,6.8430,6.8350,6.8420,88
2007-03-20,01:10:00,6.8380,6.8390,6.8260,6.8320,286
2007-03-20,01:15:00,6.8330,6.8360,6.8270,6.8320,326
2007-03-20,01:20:00,6.8320,6.8400,6.8280,6.8280,344
2007-03-20,01:25:00,6.8290,6.8320,6.8240,6.8300,130
2007-03-20,01:30:00,6.8300,6.8380,6.8270,6.8350,270
2007-03-20,01:35:00,6.8350,6.8420,6.8310,6.8380,215
2007-03-20,01:40:00,6.8380,6.8480,6.8380,6.8430,183
2007-03-20,01:45:00,6.8430,6.8660,6.8410,6.8550,369
2007-03-20,01:50:00,6.8570,6.8600,6.8350,6.8410,329
2007-03-20,01:55:00,6.8400,6.8550,6.8400,6.8530,110
2007-03-20,02:00:00,6.8510,6.8560,6.8430,6.8530,244
2007-03-20,02:05:00,6.8530,6.8630,6.8470,6.8530,268
2007-03-20,02:10:00,6.8500,6.8580,6.8460,6.8500,200
2007-03-20,02:15:00,6.8490,6.8490,6.8390,6.8470,213
2007-03-20,02:20:00,6.8490,6.8520,6.8420,6.8520,170
2007-03-20,02:25:00,6.8510,6.8560,6.8440,6.8510,421
2007-03-20,02:30:00,6.8500,6.8530,6.8470,6.8480,84
2007-03-20,02:35:00,6.8480,6.8520,6.8470,6.8470,55
2007-03-20,02:40:00,6.8510,6.8520,6.8470,6.8500,18
2007-03-20,02:45:00,6.8510,6.8510,6.8510,6.8510,5
2007-03-20,02:50:00,6.8470,6.8500,6.8460,6.8470,20
2007-03-20,02:55:00,6.8470,6.8480,6.8450,6.8450,24
2007-03-20,03:00:00,6.8440,6.8460,6.8430,6.8460,40
2007-03-20,03:05:00,6.8460,6.8470,6.8460,6.8470,8
2007-03-20,03:10:00,6.8480,6.8480,6.8480,6.8480,2
2007-03-20,03:15:00,6.8480,6.8480,6.8480,6.8480,2
2007-03-20,03:20:00,6.8480,6.8480,6.8480,6.8480,2
2007-03-20,03:25:00,6.8440,6.8440,6.8420,6.8420,7
2007-03-20,03:30:00,6.8450,6.8480,6.8450,6.8480,37
2007-03-20,03:35:00,6.8460,6.8490,6.8460,6.8470,6
2007-03-20,03:40:00,6.8470,6.8470,6.8450,6.8450,2
2007-03-20,03:45:00,6.8450,6.8450,6.8450,6.8450,2
2007-03-20,03:50:00,6.8480,6.8520,6.8480,6.8520,12
2007-03-20,03:55:00,6.8500,6.8530,6.8480,6.8480,4
2007-03-20,04:05:00,6.8500,6.8520,6.8490,6.8520,8
2007-03-20,04:15:00,6.8540,6.8580,6.8540,6.8580,4
2007-03-20,04:20:00,6.8590,6.8590,6.8590,6.8590,4
2007-03-20,04:25:00,6.8600,6.8600,6.8600,6.8600,6
2007-03-20,04:30:00,6.8600,6.8600,6.8590,6.8590,7
2007-03-20,04:50:00,6.8640,6.8660,6.8640,6.8660,10
2007-03-20,04:55:00,6.8680,6.8690,6.8680,6.8690,2
2007-03-20,05:00:00,6.8710,6.8710,6.8690,6.8690,6
2007-03-20,05:05:00,6.8690,6.8700,6.8690,6.8700,2
2007-03-20,05:10:00,6.8710,6.8710,6.8710,6.8710,1
2007-03-20,06:00:00,6.8540,6.8550,6.8540,6.8550,11
2007-03-20,06:05:00,6.8550,6.8550,6.8540,6.8540,3
2007-03-20,06:10:00,6.8480,6.8490,6.8480,6.8480,5
2007-03-20,06:15:00,6.8470,6.8470,6.8470,6.8470,7
2007-03-20,06:20:00,6.8470,6.8470,6.8470,6.8470,1
2007-03-20,06:25:00,6.8500,6.8500,6.8500,6.8500,1
2007-03-20,06:30:00,6.8500,6.8500,6.8500,6.8500,1
2007-03-20,06:40:00,6.8450,6.8450,6.8400,6.8400,8
2007-03-20,06:45:00,6.8370,6.8370,6.8300,6.8300,2
2007-03-20,06:55:00,6.8310,6.8310,6.8310,6.8310,1
2007-03-20,07:05:00,6.8300,6.8300,6.8300,6.8300,15
2007-03-20,07:10:00,6.8300,6.8300,6.8300,6.8300,1
2007-03-20,07:15:00,6.8300,6.8300,6.8300,6.8300,3
2007-03-20,07:50:00,6.8330,6.8330,6.8330,6.8330,2
2007-03-20,08:25:00,6.8320,6.8320,6.8320,6.8320,1
2007-03-20,08:40:00,6.8300,6.8300,6.8300,6.8300,1
2007-03-20,08:45:00,6.8290,6.8350,6.8250,6.8350,4
2007-03-20,09:10:00,6.8350,6.8350,6.8350,6.8350,1
2007-03-20,10:35:00,6.8260,6.8260,6.8250,6.8250,6
2007-03-20,10:50:00,6.8340,6.8340,6.8340,6.8340,1
2007-03-20,11:35:00,6.8320,6.8320,6.8290,6.8290,2
2007-03-20,11:50:00,6.8320,6.8320,6.8320,6.8320,8
2007-03-20,11:55:00,6.8370,6.8370,6.8370,6.8370,2
2007-03-20,12:45:00,6.8300,6.8300,6.8300,6.8300,1
2007-03-20,13:05:00,6.8300,6.8300,6.8300,6.8300,2
2007-03-20,13:25:00,6.8300,6.8300,6.8300,6.8300,1
2007-03-20,13:30:00,6.8270,6.8270,6.8270,6.8270,1
2007-03-20,13:40:00,6.8260,6.8260,6.8260,6.8260,1
2007-03-20,16:00:00,6.8250,6.8250,6.8250,6.8250,1
2007-03-20,17:45:00,6.8320,6.8320,6.8320,6.8320,1
2007-03-20,18:35:00,6.8260,6.8320,6.8260,6.8320,3
2007-03-20,18:50:00,6.8480,6.8500,6.8480,6.8500,4
2007-03-20,18:55:00,6.8540,6.8610,6.8540,6.8600,38
2007-03-20,19:05:00,6.8600,6.8650,6.8600,6.8650,29
2007-03-20,19:10:00,6.8700,6.8700,6.8650,6.8650,3
2007-03-20,19:15:00,6.8650,6.8680,6.8650,6.8680,2
2007-03-20,19:20:00,6.8650,6.8650,6.8650,6.8650,21
2007-03-20,19:25:00,6.8700,6.9000,6.8700,6.8990,20
2007-03-20,19:30:00,6.8980,6.8980,6.8880,6.8880,13
2007-03-20,19:35:00,6.8850,6.8850,6.8850,6.8850,1
2007-03-20,19:40:00,6.8860,6.8860,6.8770,6.8770,12
2007-03-20,19:45:00,6.8770,6.8810,6.8770,6.8810,13
2007-03-20,19:50:00,6.8800,6.8800,6.8770,6.8770,24
2007-03-20,19:55:00,6.8770,6.8800,6.8700,6.8800,13
2007-03-20,20:00:00,6.8770,6.8800,6.8770,6.8800,16
2007-03-20,20:05:00,6.8850,6.8850,6.8720,6.8720,13
2007-03-20,20:10:00,6.8700,6.8700,6.8700,6.8700,4
2007-03-20,20:15:00,6.8680,6.8680,6.8500,6.8630,134
2007-03-20,20:20:00,6.8540,6.8660,6.8500,6.8660,10
2007-03-20,20:25:00,6.8600,6.8600,6.8600,6.8600,7
2007-03-20,20:30:00,6.8690,6.8690,6.8650,6.8690,5
2007-03-20,20:35:00,6.8710,6.8710,6.8700,6.8700,7
2007-03-20,20:40:00,6.8700,6.8790,6.8700,6.8790,7
2007-03-20,20:45:00,6.8790,6.8950,6.8790,6.8910,61
2007-03-20,20:50:00,6.8950,6.8950,6.8750,6.8760,78
2007-03-20,20:55:00,6.8800,6.8850,6.8760,6.8840,75
2007-03-20,21:00:00,6.8860,6.8960,6.8810,6.8880,328
2007-03-20,21:05:00,6.8900,6.9090,6.8880,6.9010,376
2007-03-20,21:10:00,6.9060,6.9420,6.9060,6.9100,732
2007-03-20,21:15:00,6.9100,6.9210,6.9080,6.9170,476
2007-03-20,21:20:00,6.9160,6.9370,6.9130,6.9210,404
2007-03-20,21:25:00,6.9210,6.9280,6.9180,6.9280,178
2007-03-20,21:30:00,6.9260,6.9610,6.9260,6.9400,1311
2007-03-20,21:35:00,6.9430,6.9450,6.9220,6.9290,649
2007-03-20,21:40:00,6.9280,6.9370,6.9250,6.9300,575
2007-03-20,21:45:00,6.9340,6.9340,6.9120,6.9220,420
2007-03-20,21:50:00,6.9200,6.9240,6.9070,6.9110,375
2007-03-20,21:55:00,6.9100,6.9200,6.9070,6.9190,371
2007-03-20,22:00:00,6.9170,6.9180,6.9010,6.9060,761
2007-03-20,22:05:00,6.9070,6.9130,6.9070,6.9130,238
2007-03-20,22:10:00,6.9140,6.9330,6.9110,6.9300,548
2007-03-20,22:15:00,6.9320,6.9350,6.9240,6.9330,396
2007-03-20,22:20:00,6.9330,6.9520,6.9300,6.9470,586
2007-03-20,22:25:00,6.9470,6.9480,6.9370,6.9410,585
2007-03-20,22:30:00,6.9430,6.9500,6.9360,6.9360,723
2007-03-20,22:35:00,6.9390,6.9440,6.9330,6.9350,522
2007-03-20,22:40:00,6.9360,6.9400,6.9270,6.9280,198
2007-03-20,22:45:00,6.9280,6.9390,6.9280,6.9350,393
2007-03-20,22:50:00,6.9340,6.9470,6.9320,6.9440,366
2007-03-20,22:55:00,6.9440,6.9450,6.9340,6.9370,359
2007-03-20,23:00:00,6.9390,6.9410,6.9310,6.9340,282
2007-03-20,23:05:00,6.9320,6.9320,6.9230,6.9280,203
2007-03-20,23:10:00,6.9280,6.9370,6.9270,6.9340,267
2007-03-20,23:15:00,6.9350,6.9410,6.9220,6.9240,389
2007-03-20,23:20:00,6.9240,6.9310,6.9190,6.9250,382
2007-03-20,23:25:00,6.9270,6.9270,6.9250,6.9270,21
2007-03-20,23:30:00,6.9310,6.9330,6.9200,6.9210,128
2007-03-20,23:35:00,6.9240,6.9250,6.9100,6.9150,459
2007-03-20,23:40:00,6.9160,6.9250,6.9150,6.9250,116
2007-03-20,23:45:00,6.9250,6.9350,6.9200,6.9300,141
2007-03-20,23:50:00,6.9310,6.9390,6.9250,6.9250,244
2007-03-20,23:55:00,6.9280,6.9350,6.9280,6.9350,158
2007-03-21,00:00:00,6.9350,6.9350,6.9200,6.9260,254
2007-03-21,00:05:00,6.9260,6.9320,6.9190,6.9190,179
2007-03-21,00:10:00,6.9230,6.9250,6.9180,6.9230,85
2007-03-21,00:15:00,6.9220,6.9240,6.9200,6.9240,29
2007-03-21,00:20:00,6.9240,6.9290,6.9210,6.9260,235
2007-03-21,00:25:00,6.9230,6.9300,6.9190,6.9250,215
2007-03-21,00:30:00,6.9290,6.9370,6.9230,6.9270,277
2007-03-21,00:35:00,6.9280,6.9360,6.9280,6.9280,94
2007-03-21,00:40:00,6.9290,6.9290,6.9180,6.9200,198
2007-03-21,00:45:00,6.9200,6.9230,6.9110,6.9200,130
2007-03-21,00:50:00,6.9200,6.9240,6.9100,6.9100,144
2007-03-21,00:55:00,6.9140,6.9230,6.9130,6.9230,146
2007-03-21,01:00:00,6.9210,6.9220,6.9080,6.9080,216
2007-03-21,01:05:00,6.9100,6.9200,6.9040,6.9140,213
2007-03-21,01:10:00,6.9160,6.9160,6.9030,6.9030,54
2007-03-21,01:15:00,6.9040,6.9090,6.8990,6.9070,148
2007-03-21,01:20:00,6.9050,6.9100,6.8980,6.9030,308
2007-03-21,01:25:00,6.9020,6.9050,6.8960,6.9030,210
2007-03-21,01:30:00,6.9040,6.9100,6.8970,6.9050,171
2007-03-21,01:35:00,6.9020,6.9050,6.8910,6.8920,299
2007-03-21,01:40:00,6.8920,6.9060,6.8910,6.8980,339
2007-03-21,01:45:00,6.8980,6.8990,6.8770,6.8900,548
2007-03-21,01:50:00,6.8910,6.8950,6.8810,6.8900,195
2007-03-21,01:55:00,6.8860,6.8870,6.8750,6.8860,285
2007-03-21,02:00:00,6.8890,6.9080,6.8880,6.9050,305
2007-03-21,02:05:00,6.9060,6.9200,6.9040,6.9150,482
2007-03-21,02:10:00,6.9150,6.9340,6.9140,6.9290,448
2007-03-21,02:15:00,6.9330,6.9520,6.9220,6.9250,495
2007-03-21,02:20:00,6.9250,6.9400,6.9240,6.9250,518
2007-03-21,02:25:00,6.9230,6.9240,6.9020,6.9080,587
2007-03-21,02:30:00,6.9110,6.9160,6.9070,6.9130,137
2007-03-21,02:35:00,6.9140,6.9150,6.9120,6.9150,19
2007-03-21,02:40:00,6.9170,6.9170,6.9130,6.9140,23
2007-03-21,02:45:00,6.9150,6.9160,6.9130,6.9140,19
2007-03-21,02:50:00,6.9150,6.9160,6.9150,6.9150,18
2007-03-21,02:55:00,6.9150,6.9220,6.9100,6.9220,36
2007-03-21,03:00:00,6.9240,6.9260,6.9230,6.9260,10
2007-03-21,03:05:00,6.9280,6.9320,6.9270,6.9320,21
2007-03-21,03:15:00,6.9350,6.9400,6.9340,6.9340,30
2007-03-21,03:20:00,6.9380,6.9390,6.9310,6.9360,11
2007-03-21,03:30:00,6.9320,6.9320,6.9270,6.9270,11
2007-03-21,03:35:00,6.9250,6.9250,6.9250,6.9250,2
2007-03-21,03:40:00,6.9240,6.9250,6.9240,6.9250,5
2007-03-21,03:50:00,6.9320,6.9350,6.9320,6.9350,17
2007-03-21,04:00:00,6.9220,6.9220,6.9220,6.9220,2
2007-03-21,04:05:00,6.9290,6.9300,6.9290,6.9300,3
2007-03-21,04:10:00,6.9230,6.9280,6.9170,6.9270,11
2007-03-21,04:15:00,6.9230,6.9230,6.9150,6.9190,37
2007-03-21,04:25:00,6.9180,6.9200,6.9180,6.9200,7
2007-03-21,04:30:00,6.9150,6.9150,6.9150,6.9150,4
2007-03-21,04:35:00,6.9160,6.9180,6.9160,6.9180,4
2007-03-21,04:40:00,6.9200,6.9200,6.9200,6.9200,5
2007-03-21,04:45:00,6.9110,6.9150,6.9100,6.9150,10
2007-03-21,05:05:00,6.9150,6.9150,6.9150,6.9150,3
2007-03-21,06:00:00,6.9290,6.9300,6.9290,6.9290,6
2007-03-21,06:15:00,6.9200,6.9200,6.9200,6.9200,1
2007-03-21,08:00:00,6.9300,6.9300,6.9300,6.9300,9
2007-03-21,08:10:00,6.9300,6.9300,6.9300,6.9300,12
2007-03-21,08:35:00,6.9200,6.9200,6.9200,6.9200,3
2007-03-21,09:00:00,6.9240,6.9240,6.9240,6.9240,2
2007-03-21,10:30:00,6.9160,6.9160,6.9160,6.9160,1
2007-03-21,11:05:00,6.9300,6.9300,6.9300,6.9300,1
2007-03-21,11:10:00,6.9300,6.9300,6.9300,6.9300,2
2007-03-21,11:20:00,6.9300,6.9300,6.9300,6.9300,1
2007-03-21,11:40:00,6.9250,6.9250,6.9240,6.9240,2
2007-03-21,12:15:00,6.9250,6.9250,6.9250,6.9250,2
2007-03-21,12:20:00,6.9250,6.9250,6.9250,6.9250,1
2007-03-21,15:05:00,6.9190,6.9190,6.9190,6.9190,1
2007-03-21,15:55:00,6.9290,6.9290,6.9290,6.9290,1
2007-03-21,17:05:00,6.9190,6.9190,6.9190,6.9190,14
2007-03-21,17:15:00,6.9190,6.9190,6.9190,6.9190,1
2007-03-21,17:20:00,6.9190,6.9200,6.9190,6.9200,13
2007-03-21,18:40:00,6.9200,6.9200,6.9200,6.9200,1
2007-03-21,18:45:00,6.9300,6.9300,6.9200,6.9200,48
2007-03-21,18:50:00,6.9200,6.9200,6.9200,6.9200,6
2007-03-21,18:55:00,6.9200,6.9200,6.9200,6.9200,6
2007-03-21,19:00:00,6.9200,6.9200,6.9200,6.9200,1
2007-03-21,19:05:00,6.9150,6.9150,6.9130,6.9130,6
2007-03-21,19:10:00,6.9200,6.9200,6.9200,6.9200,1
2007-03-21,19:20:00,6.9200,6.9200,6.9200,6.9200,3
2007-03-21,19:30:00,6.9250,6.9250,6.9250,6.9250,1
2007-03-21,19:35:00,6.9300,6.9300,6.9250,6.9250,30
2007-03-21,19:40:00,6.9280,6.9400,6.9250,6.9300,54
2007-03-21,19:45:00,6.9300,6.9390,6.9300,6.9350,11
2007-03-21,19:55:00,6.9380,6.9400,6.9320,6.9320,7
2007-03-21,20:00:00,6.9380,6.9410,6.9350,6.9350,14
2007-03-21,20:05:00,6.9410,6.9410,6.9410,6.9410,1
2007-03-21,20:10:00,6.9420,6.9490,6.9420,6.9490,27
2007-03-21,20:15:00,6.9500,6.9660,6.9500,6.9640,128
2007-03-21,20:20:00,6.9630,6.9690,6.9540,6.9540,60
2007-03-21,20:25:00,6.9590,6.9590,6.9480,6.9500,71
2007-03-21,20:30:00,6.9550,6.9550,6.9520,6.9520,5
2007-03-21,20:35:00,6.9550,6.9600,6.9550,6.9590,4
2007-03-21,20:40:00,6.9540,6.9540,6.9500,6.9530,14
2007-03-21,20:45:00,6.9550,6.9600,6.9480,6.9480,57
2007-03-21,20:50:00,6.9450,6.9460,6.9320,6.9400,50
2007-03-21,20:55:00,6.9390,6.9390,6.9300,6.9300,18
2007-03-21,21:00:00,6.9300,6.9350,6.9210,6.9210,352
2007-03-21,21:05:00,6.9230,6.9350,6.9220,6.9230,136
2007-03-21,21:10:00,6.9230,6.9290,6.9210,6.9230,148
2007-03-21,21:15:00,6.9240,6.9400,6.9230,6.9370,64
2007-03-21,21:20:00,6.9370,6.9420,6.9270,6.9300,112
2007-03-21,21:25:00,6.9290,6.9300,6.9230,6.9230,31
2007-03-21,21:30:00,6.9230,6.9230,6.9060,6.9160,298
2007-03-21,21:35:00,6.9150,6.9220,6.9130,6.9150,175
2007-03-21,21:40:00,6.9140,6.9310,6.9120,6.9310,176
2007-03-21,21:45:00,6.9330,6.9490,6.9280,6.9470,425
2007-03-21,21:50:00,6.9470,6.9700,6.9460,6.9610,624
2007-03-21,21:55:00,6.9630,6.9690,6.9530,6.9640,328
2007-03-21,22:00:00,6.9640,6.9870,6.9620,6.9870,630
2007-03-21,22:05:00,6.9870,7.0290,6.9820,7.0220,2021
2007-03-21,22:10:00,7.0250,7.0530,7.0220,7.0470,1771
2007-03-21,22:15:00,7.0500,7.0630,7.0440,7.0580,1170
2007-03-21,22:20:00,7.0590,7.0820,7.0560,7.0730,1144
2007-03-21,22:25:00,7.0740,7.0770,7.0570,7.0660,926
2007-03-21,22:30:00,7.0660,7.0950,7.0370,7.0830,1611
2007-03-21,22:35:00,7.0810,7.0820,7.0420,7.0430,1155
2007-03-21,22:40:00,7.0430,7.0660,7.0370,7.0550,927
2007-03-21,22:45:00,7.0550,7.0710,7.0500,7.0590,860
2007-03-21,22:50:00,7.0600,7.0670,7.0530,7.0610,519
2007-03-21,22:55:00,7.0580,7.0590,7.0500,7.0540,507
2007-03-21,23:00:00,7.0530,7.0750,7.0500,7.0740,557
2007-03-21,23:05:00,7.0740,7.0800,7.0630,7.0740,437
2007-03-21,23:10:00,7.0750,7.0860,7.0640,7.0750,709
2007-03-21,23:15:00,7.0720,7.0750,7.0630,7.0690,156
2007-03-21,23:20:00,7.0690,7.0770,7.0570,7.0570,411
2007-03-21,23:25:00,7.0570,7.0630,7.0520,7.0620,275
2007-03-21,23:30:00,7.0610,7.0630,7.0440,7.0530,510
2007-03-21,23:35:00,7.0540,7.0600,7.0450,7.0580,266
2007-03-21,23:40:00,7.0600,7.0640,7.0540,7.0550,139
2007-03-21,23:45:00,7.0540,7.0780,7.0510,7.0760,236
2007-03-21,23:50:00,7.0750,7.0850,7.0710,7.0730,391
2007-03-21,23:55:00,7.0710,7.0710,7.0490,7.0590,240
2007-03-22,00:00:00,7.0580,7.0780,7.0560,7.0770,166
2007-03-22,00:05:00,7.0750,7.0780,7.0660,7.0660,124
2007-03-22,00:10:00,7.0690,7.0720,7.0570,7.0580,97
2007-03-22,00:15:00,7.0610,7.0660,7.0570,7.0640,101
2007-03-22,00:20:00,7.0650,7.0700,7.0650,7.0700,23
2007-03-22,00:25:00,7.0680,7.0770,7.0650,7.0750,296
2007-03-22,00:30:00,7.0750,7.0860,7.0700,7.0700,354
2007-03-22,00:35:00,7.0700,7.0710,7.0470,7.0500,494
2007-03-22,00:40:00,7.0500,7.0590,7.0480,7.0550,205
2007-03-22,00:45:00,7.0580,7.0600,7.0490,7.0560,178
2007-03-22,00:50:00,7.0550,7.0600,7.0510,7.0510,63
2007-03-22,00:55:00,7.0550,7.0560,7.0370,7.0480,249
2007-03-22,01:00:00,7.0490,7.0610,7.0460,7.0610,175
2007-03-22,01:05:00,7.0570,7.0570,7.0440,7.0520,161
2007-03-22,01:10:00,7.0520,7.0670,7.0510,7.0610,266
2007-03-22,01:15:00,7.0610,7.0670,7.0550,7.0650,154
2007-03-22,01:20:00,7.0650,7.0670,7.0510,7.0530,174
2007-03-22,01:25:00,7.0530,7.0600,7.0480,7.0500,220
2007-03-22,01:30:00,7.0490,7.0600,7.0490,7.0560,98
2007-03-22,01:35:00,7.0580,7.0660,7.0580,7.0650,91
2007-03-22,01:40:00,7.0650,7.1230,7.0640,7.1200,822
2007-03-22,01:45:00,7.1250,7.1470,7.1010,7.1360,1540
2007-03-22,01:50:00,7.1360,7.1600,7.1360,7.1520,1869
2007-03-22,01:55:00,7.1550,7.1640,7.1430,7.1450,1104
2007-03-22,02:00:00,7.1500,7.1500,7.1200,7.1350,645
2007-03-22,02:05:00,7.1340,7.1420,7.1250,7.1390,621
2007-03-22,02:10:00,7.1370,7.1420,7.1270,7.1350,526
2007-03-22,02:15:00,7.1330,7.1510,7.1300,7.1440,601
2007-03-22,02:20:00,7.1450,7.1530,7.1380,7.1490,569
2007-03-22,02:25:00,7.1550,7.1700,7.1500,7.1600,941
2007-03-22,02:30:00,7.1600,7.1680,7.1590,7.1680,429
2007-03-22,02:35:00,7.1670,7.1850,7.1670,7.1820,276
2007-03-22,02:40:00,7.1800,7.1940,7.1730,7.1750,175
2007-03-22,02:45:00,7.1770,7.1770,7.1600,7.1600,156
2007-03-22,02:50:00,7.1650,7.1700,7.1610,7.1660,66
2007-03-22,02:55:00,7.1700,7.1720,7.1650,7.1710,59
2007-03-22,03:00:00,7.1770,7.1840,7.1600,7.1740,24
2007-03-22,03:05:00,7.1750,7.1750,7.1670,7.1680,22
2007-03-22,03:10:00,7.1720,7.1800,7.1720,7.1800,44
2007-03-22,03:15:00,7.1800,7.1950,7.1800,7.1950,78
2007-03-22,03:20:00,7.1940,7.1980,7.1940,7.1970,43
2007-03-22,03:25:00,7.1920,7.1930,7.1870,7.1890,30
2007-03-22,03:30:00,7.1870,7.1890,7.1830,7.1890,57
2007-03-22,03:35:00,7.1840,7.1850,7.1830,7.1850,4
2007-03-22,03:40:00,7.1850,7.1870,7.1830,7.1870,38
2007-03-22,03:45:00,7.1850,7.1910,7.1850,7.1910,8
2007-03-22,03:50:00,7.1880,7.1950,7.1880,7.1950,9
2007-03-22,03:55:00,7.1950,7.1950,7.1900,7.1900,4
2007-03-22,04:00:00,7.1910,7.1930,7.1880,7.1900,23
2007-03-22,04:05:00,7.1910,7.1910,7.1860,7.1860,34
2007-03-22,04:10:00,7.1870,7.1870,7.1870,7.1870,1
2007-03-22,04:15:00,7.1870,7.1890,7.1830,7.1870,30
2007-03-22,04:20:00,7.1870,7.1870,7.1810,7.1810,6
2007-03-22,04:25:00,7.1860,7.1860,7.1760,7.1800,16
2007-03-22,04:30:00,7.1750,7.1750,7.1700,7.1710,7
2007-03-22,04:40:00,7.1790,7.1790,7.1790,7.1790,2
2007-03-22,04:45:00,7.1740,7.1740,7.1720,7.1720,11
2007-03-22,04:50:00,7.1720,7.1720,7.1720,7.1720,4
2007-03-22,04:55:00,7.1760,7.1880,7.1760,7.1810,31
2007-03-22,05:00:00,7.1780,7.1850,7.1780,7.1800,4
2007-03-22,05:05:00,7.1840,7.1890,7.1840,7.1890,7
2007-03-22,05:10:00,7.1860,7.1900,7.1860,7.1900,21
2007-03-22,06:00:00,7.1970,7.1970,7.1910,7.1910,15
2007-03-22,06:05:00,7.1950,7.2000,7.1950,7.2000,48
2007-03-22,06:10:00,7.2100,7.2100,7.2100,7.2100,1
2007-03-22,06:15:00,7.2080,7.2080,7.2080,7.2080,1
2007-03-22,06:20:00,7.1990,7.2000,7.1960,7.2000,6
2007-03-22,06:25:00,7.2010,7.2020,7.2010,7.2020,2
2007-03-22,06:30:00,7.2080,7.2080,7.1910,7.2050,8
2007-03-22,06:35:00,7.1900,7.1900,7.1900,7.1900,1
2007-03-22,06:40:00,7.1970,7.1970,7.1970,7.1970,1
2007-03-22,06:55:00,7.1970,7.2050,7.1970,7.2050,2
2007-03-22,08:45:00,7.2100,7.2100,7.2100,7.2100,4
2007-03-22,08:50:00,7.2030,7.2040,7.1960,7.1960,13
2007-03-22,09:05:00,7.1920,7.2000,7.1920,7.2000,20
2007-03-22,09:10:00,7.2010,7.2050,7.2010,7.2050,6
2007-03-22,10:05:00,7.1950,7.1950,7.1900,7.1900,26
2007-03-22,10:30:00,7.1920,7.1920,7.1900,7.1900,9
2007-03-22,10:35:00,7.1810,7.1810,7.1810,7.1810,1
2007-03-22,10:50:00,7.1800,7.1800,7.1800,7.1800,2
2007-03-22,11:15:00,7.1800,7.1800,7.1800,7.1800,3
2007-03-22,11:30:00,7.1870,7.1900,7.1870,7.1900,5
2007-03-22,12:00:00,7.1870,7.1870,7.1870,7.1870,3
2007-03-22,12:10:00,7.1880,7.1880,7.1870,7.1870,2
2007-03-22,12:20:00,7.1870,7.1870,7.1870,7.1870,2
2007-03-22,12:25:00,7.1870,7.1870,7.1870,7.1870,3
2007-03-22,12:35:00,7.1780,7.2000,7.1760,7.2000,8
2007-03-22,12:45:00,7.1930,7.1930,7.1930,7.1930,1
2007-03-22,13:25:00,7.1760,7.1760,7.1760,7.1760,1
2007-03-22,13:35:00,7.1750,7.1750,7.1750,7.1750,1
2007-03-22,13:40:00,7.1770,7.1770,7.1770,7.1770,2
2007-03-22,13:45:00,7.1750,7.1750,7.1750,7.1750,1
2007-03-22,14:40:00,7.1740,7.1740,7.1740,7.1740,1
2007-03-22,15:15:00,7.1700,7.1700,7.1700,7.1700,5
2007-03-22,16:30:00,7.1960,7.1960,7.1960,7.1960,1
2007-03-22,16:55:00,7.1920,7.1920,7.1920,7.1920,1
2007-03-22,17:05:00,7.1920,7.1920,7.1920,7.1920,2
2007-03-22,17:20:00,7.1950,7.2040,7.1950,7.2040,2
2007-03-22,17:30:00,7.1950,7.1950,7.1950,7.1950,20
2007-03-22,17:40:00,7.1960,7.1960,7.1780,7.1780,8
2007-03-22,17:45:00,7.1900,7.1900,7.1900,7.1900,1
2007-03-22,18:05:00,7.1960,7.1960,7.1960,7.1960,5
2007-03-22,18:10:00,7.1920,7.1960,7.1920,7.1960,8
2007-03-22,18:55:00,7.2020,7.2050,7.2020,7.2050,12
2007-03-22,19:00:00,7.2120,7.2220,7.2090,7.2090,58
2007-03-22,19:05:00,7.2150,7.2150,7.2070,7.2150,11
2007-03-22,19:10:00,7.2150,7.2150,7.2070,7.2070,15
2007-03-22,19:15:00,7.2080,7.2140,7.2080,7.2140,19
2007-03-22,19:20:00,7.2210,7.2420,7.2160,7.2420,86
2007-03-22,19:25:00,7.2350,7.2350,7.2350,7.2350,1
2007-03-22,19:30:00,7.2350,7.2350,7.2300,7.2300,2
2007-03-22,19:35:00,7.2430,7.2500,7.2430,7.2500,81
2007-03-22,19:40:00,7.2500,7.2510,7.2390,7.2400,18
2007-03-22,19:45:00,7.2400,7.2400,7.2350,7.2350,21
2007-03-22,19:50:00,7.2260,7.2260,7.2240,7.2240,2
2007-03-22,19:55:00,7.2360,7.2510,7.2360,7.2500,59
2007-03-22,20:00:00,7.2500,7.2570,7.2450,7.2570,37
2007-03-22,20:05:00,7.2500,7.2540,7.2450,7.2520,22
2007-03-22,20:10:00,7.2450,7.2530,7.2410,7.2530,21
2007-03-22,20:15:00,7.2450,7.2450,7.2380,7.2380,6
2007-03-22,20:20:00,7.2400,7.2400,7.2350,7.2350,4
2007-03-22,20:25:00,7.2350,7.2360,7.2220,7.2220,93
2007-03-22,20:30:00,7.2210,7.2250,7.2130,7.2250,57
2007-03-22,20:35:00,7.2250,7.2270,7.2110,7.2130,63
2007-03-22,20:40:00,7.2110,7.2200,7.2110,7.2150,60
2007-03-22,20:45:00,7.2160,7.2250,7.2150,7.2250,104
2007-03-22,20:50:00,7.2220,7.2300,7.2220,7.2250,64
2007-03-22,20:55:00,7.2240,7.2320,7.2190,7.2200,233
2007-03-22,21:00:00,7.2190,7.2290,7.1930,7.2100,954
2007-03-22,21:05:00,7.2110,7.2190,7.2050,7.2070,435
2007-03-22,21:10:00,7.2070,7.2230,7.2050,7.2190,546
2007-03-22,21:15:00,7.2200,7.2300,7.2130,7.2250,568
2007-03-22,21:20:00,7.2250,7.2500,7.2250,7.2500,450
2007-03-22,21:25:00,7.2500,7.2980,7.2490,7.2700,1299
2007-03-22,21:30:00,7.2700,7.2720,7.2490,7.2570,507
2007-03-22,21:35:00,7.2590,7.2590,7.2460,7.2490,253
2007-03-22,21:40:00,7.2470,7.2640,7.2440,7.2450,410
2007-03-22,21:45:00,7.2450,7.2460,7.2270,7.2300,265
2007-03-22,21:50:00,7.2320,7.2380,7.2260,7.2350,144
2007-03-22,21:55:00,7.2340,7.2370,7.2180,7.2280,476
2007-03-22,22:00:00,7.2280,7.2350,7.2040,7.2350,482
2007-03-22,22:05:00,7.2310,7.2340,7.2190,7.2280,384
2007-03-22,22:10:00,7.2250,7.2430,7.2210,7.2330,407
2007-03-22,22:15:00,7.2340,7.2510,7.2300,7.2450,499
2007-03-22,22:20:00,7.2470,7.2580,7.2380,7.2560,439
2007-03-22,22:25:00,7.2550,7.2690,7.2500,7.2620,577
2007-03-22,22:30:00,7.2630,7.2700,7.1600,7.2170,1825
2007-03-22,22:35:00,7.2170,7.2330,7.2080,7.2120,915
2007-03-22,22:40:00,7.2150,7.2330,7.2110,7.2270,787
2007-03-22,22:45:00,7.2270,7.2270,7.1880,7.2100,781
2007-03-22,22:50:00,7.2100,7.2240,7.1970,7.2240,596
2007-03-22,22:55:00,7.2240,7.2400,7.2150,7.2170,612
2007-03-22,23:00:00,7.2180,7.2310,7.2000,7.2210,708
2007-03-22,23:05:00,7.2220,7.2400,7.2010,7.2050,710
2007-03-22,23:10:00,7.2060,7.2090,7.1650,7.1850,1064
2007-03-22,23:15:00,7.1840,7.1870,7.1610,7.1810,783
2007-03-22,23:20:00,7.1790,7.1930,7.1640,7.1930,633
2007-03-22,23:25:00,7.1910,7.1930,7.1730,7.1750,562
2007-03-22,23:30:00,7.1770,7.1800,7.1320,7.1520,1012
2007-03-22,23:35:00,7.1550,7.1650,7.1520,7.1650,435
2007-03-22,23:40:00,7.1650,7.1790,7.1540,7.1780,242
2007-03-22,23:45:00,7.1780,7.2190,7.1780,7.2060,660
2007-03-22,23:50:00,7.2060,7.2200,7.2060,7.2130,269
2007-03-22,23:55:00,7.2100,7.2180,7.1960,7.2120,369
2007-03-23,00:00:00,7.2120,7.2380,7.2090,7.2170,755
2007-03-23,00:05:00,7.2120,7.2240,7.2080,7.2240,177
2007-03-23,00:10:00,7.2170,7.2320,7.2020,7.2310,321
2007-03-23,00:15:00,7.2280,7.2430,7.2210,7.2400,626
2007-03-23,00:20:00,7.2380,7.2380,7.2180,7.2210,519
2007-03-23,00:25:00,7.2220,7.2250,7.1980,7.2120,360
2007-03-23,00:30:00,7.2080,7.2250,7.2080,7.2250,175
2007-03-23,00:35:00,7.2250,7.2330,7.2200,7.2310,50
2007-03-23,00:40:00,7.2300,7.2520,7.2300,7.2430,687
2007-03-23,00:45:00,7.2420,7.2740,7.2350,7.2680,807
2007-03-23,00:50:00,7.2650,7.2860,7.2600,7.2740,757
2007-03-23,00:55:00,7.2750,7.2870,7.2710,7.2860,330
2007-03-23,01:00:00,7.2850,7.3210,7.2850,7.3100,1646
2007-03-23,01:05:00,7.3100,7.3100,7.2750,7.2770,604
2007-03-23,01:10:00,7.2800,7.2870,7.2650,7.2670,547
2007-03-23,01:15:00,7.2670,7.2780,7.2530,7.2770,493
2007-03-23,01:20:00,7.2770,7.2980,7.2730,7.2860,443
2007-03-23,01:25:00,7.2890,7.2920,7.2790,7.2810,91
2007-03-23,01:30:00,7.2800,7.2810,7.2430,7.2480,819
2007-03-23,01:35:00,7.2480,7.2840,7.2430,7.2820,439
2007-03-23,01:40:00,7.2820,7.2830,7.2600,7.2690,221
2007-03-23,01:45:00,7.2650,7.2740,7.2600,7.2740,262
2007-03-23,01:50:00,7.2740,7.2750,7.2630,7.2750,256
2007-03-23,01:55:00,7.2750,7.2850,7.2700,7.2800,198
2007-03-23,02:00:00,7.2810,7.2810,7.2600,7.2670,263
2007-03-23,02:05:00,7.2690,7.3000,7.2690,7.2950,459
2007-03-23,02:10:00,7.2930,7.3700,7.2920,7.3350,2172
2007-03-23,02:15:00,7.3340,7.3490,7.3220,7.3430,1076
2007-03-23,02:20:00,7.3440,7.3670,7.3350,7.3630,950
2007-03-23,02:25:00,7.3620,7.3680,7.3040,7.3100,1424
2007-03-23,02:30:00,7.3100,7.3230,7.3080,7.3100,334
2007-03-23,02:35:00,7.3120,7.3210,7.3050,7.3210,137
2007-03-23,02:40:00,7.3210,7.3330,7.3200,7.3310,102
2007-03-23,02:45:00,7.3300,7.3360,7.3300,7.3340,35
2007-03-23,02:50:00,7.3360,7.3390,7.3190,7.3200,116
2007-03-23,02:55:00,7.3230,7.3250,7.3120,7.3130,57
2007-03-23,03:00:00,7.3150,7.3170,7.3150,7.3170,4
2007-03-23,03:05:00,7.3140,7.3140,7.3060,7.3070,78
2007-03-23,03:10:00,7.3070,7.3200,7.2930,7.3020,134
2007-03-23,03:15:00,7.3060,7.3200,7.3060,7.3200,26
2007-03-23,03:20:00,7.3210,7.3210,7.3160,7.3200,28
2007-03-23,03:25:00,7.3180,7.3270,7.3180,7.3270,10
2007-03-23,03:30:00,7.3250,7.3300,7.3250,7.3300,35
2007-03-23,03:35:00,7.3250,7.3250,7.3250,7.3250,10
2007-03-23,03:40:00,7.3250,7.3350,7.3250,7.3340,19
2007-03-23,03:45:00,7.3300,7.3350,7.3300,7.3340,17
2007-03-23,03:50:00,7.3350,7.3380,7.3300,7.3310,24
2007-03-23,03:55:00,7.3310,7.3310,7.3190,7.3190,18
2007-03-23,04:00:00,7.3230,7.3270,7.3220,7.3220,3
2007-03-23,04:10:00,7.3220,7.3270,7.3200,7.3270,11
2007-03-23,04:15:00,7.3250,7.3270,7.3210,7.3210,5
2007-03-23,04:20:00,7.3160,7.3160,7.3140,7.3140,30
2007-03-23,04:25:00,7.3160,7.3160,7.3160,7.3160,1
2007-03-23,04:30:00,7.3170,7.3170,7.3080,7.3080,10
2007-03-23,04:35:00,7.3070,7.3070,7.3070,7.3070,1
2007-03-23,04:40:00,7.3140,7.3170,7.3100,7.3100,6
2007-03-23,04:45:00,7.3060,7.3060,7.2970,7.2970,67
2007-03-23,04:50:00,7.2970,7.2970,7.2970,7.2970,1
2007-03-23,04:55:00,7.3040,7.3040,7.3000,7.3000,6
2007-03-23,05:00:00,7.3030,7.3080,7.3030,7.3080,2
2007-03-23,05:05:00,7.3020,7.3050,7.3020,7.3050,2
2007-03-23,05:10:00,7.3000,7.3000,7.3000,7.3000,5
2007-03-23,06:05:00,7.3000,7.3000,7.3000,7.3000,5
2007-03-23,06:30:00,7.3000,7.3000,7.3000,7.3000,2
2007-03-23,07:00:00,7.2900,7.2900,7.2900,7.2900,1
2007-03-23,07:10:00,7.2960,7.2960,7.2960,7.2960,1
2007-03-23,07:50:00,7.3150,7.3150,7.3150,7.3150,1
2007-03-23,07:55:00,7.3160,7.3160,7.3160,7.3160,1
2007-03-23,08:15:00,7.3170,7.3170,7.3040,7.3040,2
2007-03-23,08:20:00,7.3040,7.3040,7.3040,7.3040,1
2007-03-23,08:25:00,7.3010,7.3010,7.2870,7.2870,6
2007-03-23,08:30:00,7.3000,7.3000,7.3000,7.3000,1
2007-03-23,08:35:00,7.2870,7.2870,7.2860,7.2860,3
2007-03-23,09:35:00,7.3100,7.3100,7.3100,7.3100,1
2007-03-23,09:55:00,7.2930,7.2930,7.2930,7.2930,1
2007-03-23,10:40:00,7.2860,7.2860,7.2770,7.2770,13
2007-03-23,10:45:00,7.2860,7.2860,7.2860,7.2860,1
2007-03-23,11:00:00,7.2860,7.2860,7.2860,7.2860,5
2007-03-23,11:55:00,7.2950,7.2950,7.2950,7.2950,3
2007-03-23,14:00:00,7.2850,7.2850,7.2850,7.2850,2
2007-03-23,14:05:00,7.2810,7.2810,7.2810,7.2810,1
2007-03-23,14:20:00,7.2800,7.2800,7.2760,7.2760,5
2007-03-23,14:30:00,7.2760,7.2760,7.2760,7.2760,1
2007-03-23,15:05:00,7.2780,7.2780,7.2780,7.2780,2
2007-03-23,16:00:00,7.2760,7.2760,7.2760,7.2760,1
2007-03-23,16:15:00,7.2760,7.2770,7.2760,7.2770,14
2007-03-23,16:20:00,7.2750,7.2750,7.2750,7.2750,10
2007-03-23,16:25:00,7.2740,7.2740,7.2740,7.2740,2
2007-03-23,16:40:00,7.2710,7.2720,7.2660,7.2720,35
2007-03-23,17:15:00,7.2660,7.2660,7.2660,7.2660,8
2007-03-23,17:30:00,7.2720,7.2720,7.2720,7.2720,5
2007-03-23,17:40:00,7.2710,7.2830,7.2710,7.2830,5
2007-03-23,17:50:00,7.2800,7.2800,7.2800,7.2800,4
2007-03-23,17:55:00,7.2800,7.2800,7.2800,7.2800,1
2007-03-23,18:00:00,7.2730,7.2730,7.2730,7.2730,2
2007-03-23,18:10:00,7.2710,7.2710,7.2710,7.2710,3
2007-03-23,18:35:00,7.2710,7.2710,7.2710,7.2710,5
2007-03-23,18:50:00,7.2710,7.2710,7.2710,7.2710,1
2007-03-23,18:55:00,7.2710,7.2710,7.2680,7.2680,7
2007-03-23,19:05:00,7.2720,7.2720,7.2720,7.2720,2
2007-03-23,19:20:00,7.2700,7.2700,7.2700,7.2700,1
2007-03-23,19:25:00,7.2700,7.2700,7.2690,7.2690,6
2007-03-23,19:30:00,7.2700,7.2700,7.2610,7.2650,63
2007-03-23,19:35:00,7.2700,7.2700,7.2700,7.2700,10
2007-03-23,19:40:00,7.2700,7.2800,7.2690,7.2700,49
2007-03-23,19:45:00,7.2740,7.2740,7.2740,7.2740,10
2007-03-23,19:50:00,7.2770,7.2790,7.2770,7.2790,11
2007-03-23,20:05:00,7.2850,7.2900,7.2850,7.2900,3
2007-03-23,20:10:00,7.2870,7.3000,7.2860,7.2950,23
2007-03-23,20:15:00,7.2950,7.3290,7.2950,7.3250,219
2007-03-23,20:20:00,7.3240,7.3470,7.3120,7.3470,129
2007-03-23,20:25:00,7.3490,7.3610,7.3310,7.3570,195
2007-03-23,20:30:00,7.3540,7.3560,7.3220,7.3350,212
2007-03-23,20:35:00,7.3350,7.3430,7.3260,7.3320,66
2007-03-23,20:40:00,7.3330,7.3350,7.3110,7.3250,157
2007-03-23,20:45:00,7.3230,7.3290,7.3190,7.3290,29
2007-03-23,20:50:00,7.3250,7.3340,7.3230,7.3250,70
2007-03-23,20:55:00,7.3250,7.3260,7.3150,7.3150,98
2007-03-23,21:00:00,7.3130,7.3160,7.3030,7.3090,268
2007-03-23,21:05:00,7.3070,7.3080,7.2750,7.2900,438
2007-03-23,21:10:00,7.2890,7.2920,7.2610,7.2690,637
2007-03-23,21:15:00,7.2680,7.2730,7.2380,7.2530,443
2007-03-23,21:20:00,7.2530,7.2620,7.2420,7.2500,390
2007-03-23,21:25:00,7.2530,7.2620,7.2500,7.2500,197
2007-03-23,21:30:00,7.2510,7.2810,7.2490,7.2730,360
2007-03-23,21:35:00,7.2740,7.2860,7.2680,7.2800,289
2007-03-23,21:40:00,7.2800,7.2980,7.2800,7.2980,379
2007-03-23,21:45:00,7.2930,7.3230,7.2920,7.3040,756
2007-03-23,21:50:00,7.3050,7.3260,7.3030,7.3260,390
2007-03-23,21:55:00,7.3280,7.3360,7.3200,7.3200,564
2007-03-23,22:00:00,7.3210,7.3270,7.3020,7.3060,586
2007-03-23,22:05:00,7.3030,7.3070,7.2870,7.2870,188
2007-03-23,22:10:00,7.2870,7.3180,7.2840,7.3120,434
2007-03-23,22:15:00,7.3130,7.3130,7.2890,7.2920,118
2007-03-23,22:20:00,7.2920,7.2960,7.2830,7.2840,217
2007-03-23,22:25:00,7.2890,7.2930,7.2840,7.2880,171
2007-03-23,22:30:00,7.2880,7.2880,7.2640,7.2720,441
2007-03-23,22:35:00,7.2730,7.2960,7.2700,7.2850,320
2007-03-23,22:40:00,7.2870,7.2900,7.2760,7.2800,67
2007-03-23,22:45:00,7.2800,7.2920,7.2800,7.2900,209
2007-03-23,22:50:00,7.2900,7.2990,7.2880,7.2940,201
2007-03-23,22:55:00,7.2950,7.2950,7.2910,7.2950,247
2007-03-23,23:00:00,7.2960,7.3150,7.2950,7.3030,408
2007-03-23,23:05:00,7.3030,7.3210,7.3030,7.3150,297
2007-03-23,23:10:00,7.3130,7.3240,7.3100,7.3240,223
2007-03-23,23:15:00,7.3220,7.3290,7.3160,7.3250,451
2007-03-23,23:20:00,7.3250,7.3330,7.3210,7.3210,509
2007-03-23,23:25:00,7.3210,7.3330,7.3140,7.3170,344
2007-03-23,23:30:00,7.3170,7.3280,7.3140,7.3210,233
2007-03-23,23:35:00,7.3270,7.3450,7.3220,7.3390,375
2007-03-23,23:40:00,7.3350,7.3390,7.3160,7.3230,354
2007-03-23,23:45:00,7.3240,7.3360,7.3150,7.3230,314
2007-03-23,23:50:00,7.3220,7.3300,7.3200,7.3200,87
2007-03-23,23:55:00,7.3220,7.3360,7.3190,7.3310,245
2007-03-24,00:00:00,7.3310,7.3430,7.3250,7.3420,222
2007-03-24,00:05:00,7.3430,7.3520,7.3300,7.3320,410
2007-03-24,00:10:00,7.3270,7.3360,7.3210,7.3350,198
2007-03-24,00:15:00,7.3340,7.3430,7.3250,7.3260,164
2007-03-24,00:20:00,7.3270,7.3440,7.3200,7.3430,303
2007-03-24,00:25:00,7.3420,7.3510,7.3360,7.3500,264
2007-03-24,00:30:00,7.3460,7.3460,7.3300,7.3400,99
2007-03-24,00:35:00,7.3370,7.3380,7.3140,7.3160,345
2007-03-24,00:40:00,7.3170,7.3240,7.3050,7.3080,486
2007-03-24,00:45:00,7.3100,7.3280,7.2970,7.3180,434
2007-03-24,00:50:00,7.3160,7.3160,7.3070,7.3110,180
2007-03-24,00:55:00,7.3150,7.3200,7.3100,7.3100,87
2007-03-24,01:00:00,7.3100,7.3100,7.2690,7.2720,512
2007-03-24,01:05:00,7.2690,7.2940,7.2680,7.2910,526
2007-03-24,01:10:00,7.2900,7.2900,7.2740,7.2840,309
2007-03-24,01:15:00,7.2850,7.2950,7.2840,7.2930,130
2007-03-24,01:20:00,7.2950,7.2950,7.2800,7.2870,224
2007-03-24,01:25:00,7.2900,7.3150,7.2880,7.3060,224
2007-03-24,01:30:00,7.3070,7.3070,7.2930,7.3000,220
2007-03-24,01:35:00,7.2980,7.2980,7.2740,7.2860,313
2007-03-24,01:40:00,7.2880,7.3000,7.2820,7.2980,134
2007-03-24,01:45:00,7.3000,7.3130,7.2960,7.3130,156
2007-03-24,01:50:00,7.3130,7.3320,7.3010,7.3010,469
2007-03-24,01:55:00,7.3070,7.3150,7.2920,7.2940,275
2007-03-24,02:00:00,7.2940,7.2960,7.2750,7.2800,296
2007-03-24,02:05:00,7.2800,7.2960,7.2760,7.2950,366
2007-03-24,02:10:00,7.2970,7.3000,7.2850,7.3000,130
2007-03-24,02:15:00,7.2990,7.3010,7.2870,7.2960,467
2007-03-24,02:20:00,7.2930,7.2930,7.2650,7.2750,585
2007-03-24,02:25:00,7.2760,7.2830,7.2640,7.2800,676
2007-03-24,02:30:00,7.2800,7.2850,7.2740,7.2790,205
2007-03-24,02:35:00,7.2810,7.2810,7.2690,7.2710,142
2007-03-24,02:40:00,7.2720,7.2760,7.2700,7.2700,41
2007-03-24,02:45:00,7.2710,7.2730,7.2660,7.2690,52
2007-03-24,02:50:00,7.2700,7.2700,7.2650,7.2680,23
2007-03-24,02:55:00,7.2650,7.2740,7.2650,7.2740,24
2007-03-24,03:00:00,7.2730,7.2740,7.2690,7.2740,22
2007-03-24,03:05:00,7.2750,7.2750,7.2680,7.2680,29
2007-03-24,03:10:00,7.2710,7.2730,7.2710,7.2710,23
2007-03-24,03:15:00,7.2740,7.2740,7.2710,7.2730,41
2007-03-24,03:20:00,7.2720,7.2730,7.2700,7.2710,13
2007-03-24,03:25:00,7.2720,7.2720,7.2720,7.2720,1
2007-03-24,03:35:00,7.2740,7.2750,7.2700,7.2700,21
2007-03-24,03:40:00,7.2730,7.2750,7.2730,7.2730,25
2007-03-24,03:45:00,7.2670,7.2670,7.2580,7.2580,16
2007-03-24,03:50:00,7.2640,7.2640,7.2640,7.2640,1
2007-03-24,03:55:00,7.2700,7.2730,7.2700,7.2730,7
2007-03-24,04:00:00,7.2660,7.2660,7.2580,7.2580,9
2007-03-24,04:05:00,7.2580,7.2580,7.2580,7.2580,4
2007-03-24,04:20:00,7.2520,7.2520,7.2500,7.2500,10
2007-03-24,04:35:00,7.3800,7.3800,7.3800,7.3800,5
2007-03-24,04:45:00,7.3700,7.3700,7.3610,7.3610,2
2007-03-24,04:55:00,7.3600,7.3600,7.3530,7.3530,7
2007-03-26,06:00:00,7.3990,7.3990,7.3990,7.3990,2
2007-03-26,06:20:00,7.3900,7.3900,7.3900,7.3900,1
2007-03-26,06:50:00,7.3900,7.3900,7.3900,7.3900,3
2007-03-26,06:55:00,7.4000,7.4000,7.4000,7.4000,1
2007-03-26,09:35:00,7.4340,7.4340,7.4340,7.4340,2
2007-03-26,09:40:00,7.4340,7.4340,7.4340,7.4340,1
2007-03-26,09:50:00,7.4200,7.4200,7.4200,7.4200,1
2007-03-26,10:55:00,7.4140,7.4140,7.4140,7.4140,1
2007-03-26,11:30:00,7.4060,7.4060,7.4060,7.4060,2
2007-03-26,14:55:00,7.4170,7.4170,7.4010,7.4010,5
2007-03-26,15:05:00,7.4280,7.4280,7.4280,7.4280,1
2007-03-26,15:20:00,7.4170,7.4170,7.4170,7.4170,10
2007-03-26,15:50:00,7.4240,7.4240,7.4240,7.4240,11
2007-03-26,16:20:00,7.4250,7.4300,7.4250,7.4300,2
2007-03-26,16:25:00,7.4290,7.4310,7.4290,7.4310,23
2007-03-26,16:30:00,7.4310,7.4310,7.4310,7.4310,1
2007-03-26,17:05:00,7.4350,7.4350,7.4350,7.4350,1
2007-03-26,17:10:00,7.4350,7.4350,7.4350,7.4350,4
2007-03-26,17:20:00,7.4350,7.4350,7.4260,7.4260,6
2007-03-26,17:25:00,7.4350,7.4350,7.4350,7.4350,1
2007-03-26,17:30:00,7.4390,7.4390,7.4390,7.4390,2
2007-03-26,17:40:00,7.4350,7.4350,7.4300,7.4300,12
2007-03-26,17:45:00,7.4390,7.4390,7.4390,7.4390,3
2007-03-26,18:10:00,7.4250,7.4250,7.4250,7.4250,1
2007-03-26,18:15:00,7.4320,7.4320,7.4320,7.4320,2
2007-03-26,18:20:00,7.4290,7.4290,7.4100,7.4100,5
2007-03-26,18:35:00,7.4150,7.4150,7.4050,7.4150,11
2007-03-26,18:50:00,7.4150,7.4150,7.4090,7.4090,30
2007-03-26,19:00:00,7.4140,7.4140,7.4140,7.4140,1
2007-03-26,19:15:00,7.4150,7.4150,7.4150,7.4150,2
2007-03-26,19:20:00,7.4150,7.4150,7.4150,7.4150,3
2007-03-26,19:25:00,7.4200,7.4200,7.4180,7.4180,3
2007-03-26,19:30:00,7.4250,7.4250,7.4090,7.4140,12
2007-03-26,19:40:00,7.4250,7.4250,7.4250,7.4250,3
2007-03-26,19:50:00,7.4390,7.4500,7.4390,7.4500,11
2007-03-26,20:05:00,7.4290,7.4290,7.4290,7.4290,1
2007-03-26,20:10:00,7.4350,7.4350,7.4350,7.4350,1
2007-03-26,20:15:00,7.4460,7.4460,7.4460,7.4460,1
2007-03-26,20:20:00,7.4410,7.4410,7.4410,7.4410,1
2007-03-26,20:25:00,7.4400,7.4400,7.4400,7.4400,3
2007-03-26,20:30:00,7.4400,7.4400,7.4310,7.4310,50
2007-03-26,20:35:00,7.4340,7.4420,7.4340,7.4410,7
2007-03-26,20:40:00,7.4330,7.4370,7.4200,7.4200,22
2007-03-26,20:45:00,7.4200,7.4290,7.4200,7.4290,7
2007-03-26,20:50:00,7.4150,7.4150,7.3900,7.3950,54
2007-03-26,20:55:00,7.3830,7.3830,7.3610,7.3700,54
2007-03-26,21:00:00,7.3720,7.3920,7.3680,7.3900,234
2007-03-26,21:05:00,7.3900,7.4030,7.3860,7.3900,214
2007-03-26,21:10:00,7.3900,7.3950,7.3800,7.3830,50
2007-03-26,21:15:00,7.3800,7.4070,7.3800,7.4050,164
2007-03-26,21:20:00,7.4050,7.4050,7.4000,7.4030,117
2007-03-26,21:25:00,7.4030,7.4180,7.4030,7.4150,35
2007-03-26,21:30:00,7.4150,7.4410,7.4150,7.4300,200
2007-03-26,21:35:00,7.4290,7.4430,7.4290,7.4330,81
2007-03-26,21:40:00,7.4330,7.4360,7.4280,7.4330,48
2007-03-26,21:45:00,7.4290,7.4370,7.4290,7.4310,83
2007-03-26,21:50:00,7.4320,7.4320,7.4170,7.4170,200
2007-03-26,21:55:00,7.4170,7.4180,7.3880,7.4070,146
2007-03-26,22:00:00,7.4060,7.4240,7.3930,7.4230,109
2007-03-26,22:05:00,7.4220,7.4260,7.4100,7.4100,33
2007-03-26,22:10:00,7.4160,7.4190,7.3710,7.3800,173
2007-03-26,22:15:00,7.3840,7.3860,7.3670,7.3710,141
2007-03-26,22:20:00,7.3730,7.3820,7.3690,7.3820,121
2007-03-26,22:25:00,7.3710,7.3720,7.3450,7.3490,192
2007-03-26,22:30:00,7.3530,7.3650,7.3450,7.3650,100
2007-03-26,22:35:00,7.3630,7.3840,7.3600,7.3840,47
2007-03-26,22:40:00,7.3840,7.3900,7.3680,7.3700,154
2007-03-26,22:45:00,7.3750,7.3800,7.3750,7.3750,68
2007-03-26,22:50:00,7.3750,7.3770,7.3630,7.3630,69
2007-03-26,22:55:00,7.3640,7.3650,7.3400,7.3490,148
2007-03-26,23:00:00,7.3490,7.3670,7.3440,7.3530,100
2007-03-26,23:05:00,7.3550,7.3690,7.3510,7.3680,75
2007-03-26,23:10:00,7.3700,7.3840,7.3680,7.3800,115
2007-03-26,23:15:00,7.3850,7.3900,7.3810,7.3900,205
2007-03-26,23:20:00,7.3940,7.3950,7.3850,7.3950,43
2007-03-26,23:25:00,7.3900,7.3920,7.3850,7.3900,22
2007-03-26,23:30:00,7.3880,7.3880,7.3700,7.3760,53
2007-03-26,23:35:00,7.3720,7.3900,7.3720,7.3840,27
2007-03-26,23:40:00,7.3840,7.3900,7.3750,7.3790,79
2007-03-26,23:45:00,7.3790,7.4120,7.3750,7.4120,229
2007-03-26,23:50:00,7.4080,7.4100,7.3890,7.3890,147
2007-03-26,23:55:00,7.3850,7.3970,7.3750,7.3970,53
2007-03-27,00:00:00,7.3930,7.3940,7.3810,7.3810,10
2007-03-27,00:05:00,7.3830,7.3850,7.3770,7.3770,50
2007-03-27,00:10:00,7.3800,7.3830,7.3760,7.3800,100
2007-03-27,00:15:00,7.3780,7.3780,7.3510,7.3570,92
2007-03-27,00:20:00,7.3600,7.3710,7.3600,7.3710,26
2007-03-27,00:25:00,7.3740,7.3900,7.3710,7.3900,37
2007-03-27,00:30:00,7.3910,7.3910,7.3800,7.3800,19
2007-03-27,00:35:00,7.3810,7.3880,7.3800,7.3880,45
2007-03-27,00:40:00,7.3910,7.3910,7.3800,7.3810,52
2007-03-27,00:45:00,7.3800,7.3820,7.3720,7.3720,64
2007-03-27,00:50:00,7.3750,7.3750,7.3540,7.3700,98
2007-03-27,00:55:00,7.3610,7.3670,7.3600,7.3600,16
2007-03-27,01:00:00,7.3610,7.3690,7.3600,7.3680,39
2007-03-27,01:05:00,7.3670,7.3710,7.3660,7.3660,13
2007-03-27,01:10:00,7.3610,7.3620,7.3500,7.3500,78
2007-03-27,01:15:00,7.3500,7.3630,7.3500,7.3630,19
2007-03-27,01:20:00,7.3600,7.3710,7.3600,7.3700,39
2007-03-27,01:25:00,7.3650,7.3700,7.3630,7.3700,27
2007-03-27,01:30:00,7.3600,7.3600,7.3480,7.3490,75
2007-03-27,01:35:00,7.3450,7.3470,7.3290,7.3340,119
2007-03-27,01:40:00,7.3320,7.3430,7.3320,7.3400,29
2007-03-27,01:45:00,7.3370,7.3650,7.3320,7.3600,50
2007-03-27,01:50:00,7.3600,7.3600,7.3520,7.3530,27
2007-03-27,01:55:00,7.3560,7.3670,7.3550,7.3670,59
2007-03-27,02:00:00,7.3700,7.3930,7.3700,7.3800,201
2007-03-27,02:05:00,7.3750,7.3810,7.3750,7.3810,10
2007-03-27,02:10:00,7.3800,7.3880,7.3800,7.3880,19
2007-03-27,02:15:00,7.3870,7.4060,7.3850,7.3980,129
2007-03-27,02:20:00,7.3970,7.4000,7.3730,7.3870,116
2007-03-27,02:25:00,7.3850,7.3940,7.3780,7.3940,158
2007-03-27,02:30:00,7.3880,7.3880,7.3780,7.3850,92
2007-03-27,02:35:00,7.3870,7.3910,7.3870,7.3900,7
2007-03-27,02:40:00,7.3900,7.3940,7.3900,7.3940,6
2007-03-27,02:50:00,7.3990,7.3990,7.3990,7.3990,1
2007-03-27,02:55:00,7.3930,7.3930,7.3910,7.3910,4
2007-03-27,03:00:00,7.3830,7.3960,7.3830,7.3890,10
2007-03-27,03:05:00,7.3930,7.3930,7.3920,7.3920,2
2007-03-27,03:15:00,7.3870,7.3870,7.3850,7.3850,26
2007-03-27,03:20:00,7.3900,7.3900,7.3900,7.3900,1
2007-03-27,03:25:00,7.3910,7.3910,7.3910,7.3910,1
2007-03-27,03:30:00,7.3950,7.4000,7.3950,7.4000,20
2007-03-27,03:35:00,7.3960,7.4000,7.3960,7.4000,3
2007-03-27,03:50:00,7.3990,7.3990,7.3990,7.3990,9
2007-03-27,03:55:00,7.3990,7.4070,7.3990,7.4070,17
2007-03-27,04:00:00,7.4090,7.4090,7.4090,7.4090,2
2007-03-27,04:10:00,7.4070,7.4070,7.4070,7.4070,6
2007-03-27,04:15:00,7.4030,7.4030,7.4030,7.4030,3
2007-03-27,04:25:00,7.4040,7.4040,7.4040,7.4040,2
2007-03-27,04:40:00,7.3900,7.3900,7.3900,7.3900,1
2007-03-27,04:55:00,7.3820,7.3850,7.3820,7.3850,2
2007-03-27,05:10:00,7.3840,7.3840,7.3840,7.3840,2
2007-03-27,06:00:00,7.3850,7.3850,7.3850,7.3850,2
2007-03-27,06:10:00,7.3800,7.3800,7.3800,7.3800,1
2007-03-27,06:20:00,7.3800,7.3940,7.3800,7.3940,5
2007-03-27,08:50:00,7.4180,7.4180,7.4180,7.4180,1
2007-03-27,09:50:00,7.4110,7.4110,7.4110,7.4110,1
2007-03-27,10:20:00,7.4180,7.4200,7.4180,7.4200,5
2007-03-27,11:45:00,7.4010,7.4010,7.4000,7.4000,2
2007-03-27,12:05:00,7.4000,7.4000,7.4000,7.4000,2
2007-03-27,14:20:00,7.4000,7.4000,7.4000,7.4000,1
2007-03-27,14:30:00,7.4000,7.4000,7.4000,7.4000,1
2007-03-27,14:40:00,7.4060,7.4060,7.4010,7.4010,2
2007-03-27,15:35:00,7.4000,7.4000,7.4000,7.4000,45
2007-03-27,15:45:00,7.3970,7.3970,7.3970,7.3970,1
2007-03-27,15:55:00,7.3970,7.3970,7.3950,7.3950,6
2007-03-27,16:00:00,7.3970,7.3970,7.3970,7.3970,4
2007-03-27,16:30:00,7.3950,7.3950,7.3950,7.3950,2
2007-03-27,16:45:00,7.4030,7.4030,7.4030,7.4030,1
2007-03-27,17:05:00,7.4050,7.4060,7.4050,7.4060,3
2007-03-27,17:30:00,7.4000,7.4000,7.4000,7.4000,2
2007-03-27,18:05:00,7.3960,7.3960,7.3960,7.3960,1
2007-03-27,18:15:00,7.3950,7.3950,7.3950,7.3950,1
2007-03-27,18:30:00,7.3910,7.3910,7.3910,7.3910,1
2007-03-27,18:35:00,7.3850,7.3850,7.3850,7.3850,20
2007-03-27,18:40:00,7.3850,7.3850,7.3850,7.3850,6
2007-03-27,19:15:00,7.3950,7.3950,7.3950,7.3950,1
2007-03-27,19:20:00,7.3900,7.3900,7.3900,7.3900,6
2007-03-27,19:30:00,7.3900,7.3900,7.3900,7.3900,1
2007-03-27,19:35:00,7.3900,7.3900,7.3900,7.3900,1
2007-03-27,19:40:00,7.3900,7.3900,7.3850,7.3850,16
2007-03-27,19:45:00,7.3900,7.3900,7.3900,7.3900,7
2007-03-27,19:55:00,7.3830,7.3830,7.3760,7.3770,29
2007-03-27,20:00:00,7.3750,7.3750,7.3750,7.3750,1
2007-03-27,20:05:00,7.3700,7.3700,7.3700,7.3700,5
2007-03-27,20:10:00,7.3610,7.3610,7.3600,7.3600,3
2007-03-27,20:15:00,7.3650,7.3720,7.3650,7.3720,4
2007-03-27,20:20:00,7.3700,7.3800,7.3700,7.3800,21
2007-03-27,20:25:00,7.3790,7.3870,7.3790,7.3870,4
2007-03-27,20:30:00,7.3890,7.3970,7.3840,7.3840,38
2007-03-27,20:35:00,7.3840,7.3970,7.3840,7.3960,22
2007-03-27,20:40:00,7.3940,7.3940,7.3940,7.3940,8
2007-03-27,20:45:00,7.3990,7.3990,7.3940,7.3940,11
2007-03-27,20:50:00,7.3940,7.4100,7.3940,7.4100,38
2007-03-27,20:55:00,7.4100,7.4350,7.4100,7.4270,65
2007-03-27,21:00:00,7.4250,7.4320,7.4150,7.4180,173
2007-03-27,21:05:00,7.4150,7.4150,7.4020,7.4100,71
2007-03-27,21:10:00,7.4100,7.4270,7.4100,7.4220,68
2007-03-27,21:15:00,7.4220,7.4220,7.4100,7.4100,70
2007-03-27,21:20:00,7.4090,7.4100,7.4020,7.4080,140
2007-03-27,21:25:00,7.4070,7.4090,7.3980,7.4030,145
2007-03-27,21:30:00,7.3990,7.4000,7.3770,7.4000,261
2007-03-27,21:35:00,7.3930,7.3960,7.3920,7.3930,53
2007-03-27,21:40:00,7.3930,7.3980,7.3900,7.3980,76
2007-03-27,21:45:00,7.3980,7.4000,7.3940,7.3990,34
2007-03-27,21:50:00,7.3950,7.4130,7.3940,7.4110,73
2007-03-27,21:55:00,7.4050,7.4130,7.4020,7.4120,44
2007-03-27,22:00:00,7.4070,7.4080,7.4020,7.4020,111
2007-03-27,22:05:00,7.4060,7.4150,7.4040,7.4100,116
2007-03-27,22:10:00,7.4100,7.4290,7.4100,7.4290,53
2007-03-27,22:15:00,7.4250,7.4280,7.4110,7.4110,75
2007-03-27,22:20:00,7.4110,7.4180,7.4070,7.4180,50
2007-03-27,22:25:00,7.4200,7.4560,7.4200,7.4360,355
2007-03-27,22:30:00,7.4370,7.4440,7.4300,7.4440,39
2007-03-27,22:35:00,7.4440,7.4600,7.4440,7.4600,214
2007-03-27,22:40:00,7.4630,7.4820,7.4470,7.4570,518
2007-03-27,22:45:00,7.4600,7.4660,7.4520,7.4640,139
2007-03-27,22:50:00,7.4620,7.4680,7.4470,7.4490,226
2007-03-27,22:55:00,7.4500,7.4560,7.4480,7.4500,183
2007-03-27,23:00:00,7.4500,7.4500,7.4300,7.4300,144
2007-03-27,23:05:00,7.4340,7.4420,7.4210,7.4400,262
2007-03-27,23:10:00,7.4400,7.4450,7.4300,7.4350,272
2007-03-27,23:15:00,7.4370,7.4420,7.4320,7.4400,73
2007-03-27,23:20:00,7.4390,7.4600,7.4390,7.4540,131
2007-03-27,23:25:00,7.4530,7.4620,7.4500,7.4550,83
2007-03-27,23:30:00,7.4520,7.4550,7.4420,7.4470,75
2007-03-27,23:35:00,7.4480,7.4720,7.4480,7.4710,169
2007-03-27,23:40:00,7.4670,7.4850,7.4660,7.4830,244
2007-03-27,23:45:00,7.4850,7.5020,7.4820,7.4900,420
2007-03-27,23:50:00,7.4900,7.4950,7.4790,7.4920,256
2007-03-27,23:55:00,7.4920,7.4960,7.4670,7.4730,356
2007-03-28,00:00:00,7.4720,7.4880,7.4690,7.4880,123
2007-03-28,00:05:00,7.4860,7.4880,7.4670,7.4730,120
2007-03-28,00:10:00,7.4730,7.4820,7.4720,7.4800,117
2007-03-28,00:15:00,7.4820,7.4910,7.4810,7.4890,78
2007-03-28,00:20:00,7.4900,7.5120,7.4900,7.5050,332
2007-03-28,00:25:00,7.5050,7.5400,7.5050,7.5280,763
2007-03-28,00:30:00,7.5290,7.5340,7.5160,7.5320,351
2007-03-28,00:35:00,7.5320,7.5330,7.5210,7.5270,339
2007-03-28,00:40:00,7.5280,7.5590,7.5280,7.5590,397
2007-03-28,00:45:00,7.5580,7.5600,7.5460,7.5540,193
2007-03-28,00:50:00,7.5510,7.5510,7.5230,7.5230,326
2007-03-28,00:55:00,7.5220,7.5350,7.5140,7.5280,167
2007-03-28,01:00:00,7.5280,7.5420,7.5200,7.5370,145
2007-03-28,01:05:00,7.5370,7.5450,7.5350,7.5350,90
2007-03-28,01:10:00,7.5280,7.5300,7.5070,7.5100,229
2007-03-28,01:15:00,7.5160,7.5260,7.5160,7.5200,124
2007-03-28,01:20:00,7.5210,7.5300,7.5200,7.5300,41
2007-03-28,01:25:00,7.5310,7.5430,7.5310,7.5340,115
2007-03-28,01:30:00,7.5310,7.5320,7.5150,7.5150,123
2007-03-28,01:35:00,7.5170,7.5250,7.5120,7.5200,230
2007-03-28,01:40:00,7.5250,7.5530,7.5250,7.5490,257
2007-03-28,01:45:00,7.5450,7.5450,7.5110,7.5230,188
2007-03-28,01:50:00,7.5230,7.5440,7.5230,7.5350,194
2007-03-28,01:55:00,7.5400,7.5700,7.5380,7.5640,464
2007-03-28,02:00:00,7.5640,7.5700,7.5400,7.5660,348
2007-03-28,02:05:00,7.5690,7.5840,7.5650,7.5750,580
2007-03-28,02:10:00,7.5770,7.5780,7.5550,7.5690,357
2007-03-28,02:15:00,7.5690,7.6000,7.5690,7.6000,635
2007-03-28,02:20:00,7.5980,7.6260,7.5970,7.6000,955
2007-03-28,02:25:00,7.6020,7.6300,7.5860,7.6000,1020
2007-03-28,02:30:00,7.6020,7.6040,7.5850,7.5960,255
2007-03-28,02:35:00,7.5960,7.5960,7.5830,7.5860,94
2007-03-28,02:40:00,7.5860,7.5960,7.5850,7.5960,100
2007-03-28,02:45:00,7.5960,7.6000,7.5960,7.5970,19
2007-03-28,02:50:00,7.6000,7.6060,7.5970,7.5970,82
2007-03-28,02:55:00,7.5970,7.6040,7.5950,7.6010,66
2007-03-28,03:00:00,7.6010,7.6070,7.5980,7.6040,65
2007-03-28,03:05:00,7.6010,7.6150,7.6000,7.6000,25
2007-03-28,03:10:00,7.6000,7.6030,7.6000,7.6000,41
2007-03-28,03:15:00,7.6000,7.6090,7.6000,7.6090,29
2007-03-28,03:20:00,7.6070,7.6150,7.6050,7.6050,104
2007-03-28,03:25:00,7.6080,7.6110,7.6080,7.6100,14
2007-03-28,03:30:00,7.6100,7.6100,7.6100,7.6100,13
2007-03-28,03:35:00,7.6080,7.6130,7.6040,7.6100,22
2007-03-28,03:40:00,7.6120,7.6130,7.6120,7.6130,3
2007-03-28,03:45:00,7.6130,7.6190,7.6110,7.6180,42
2007-03-28,03:50:00,7.6190,7.6240,7.6170,7.6200,41
2007-03-28,03:55:00,7.6190,7.6190,7.6080,7.6100,11
2007-03-28,04:05:00,7.6080,7.6080,7.6060,7.6060,12
2007-03-28,04:10:00,7.6090,7.6090,7.6090,7.6090,2
2007-03-28,04:25:00,7.6100,7.6100,7.6100,7.6100,3
2007-03-28,04:30:00,7.6100,7.6180,7.6100,7.6180,12
2007-03-28,04:35:00,7.6180,7.6180,7.6180,7.6180,3
2007-03-28,04:40:00,7.6160,7.6190,7.6160,7.6190,2
2007-03-28,04:45:00,7.6230,7.6510,7.6230,7.6510,35
2007-03-28,04:50:00,7.6500,7.8120,7.6440,7.6950,177
2007-03-28,04:55:00,7.6800,7.7000,7.6390,7.7000,41
2007-03-28,05:00:00,7.7130,7.8070,7.7070,7.7670,52
2007-03-28,05:05:00,7.7800,7.7990,7.7500,7.7500,93
2007-03-28,05:10:00,7.7500,7.7500,7.6860,7.7290,57
2007-03-28,06:00:00,7.6940,7.7000,7.6940,7.6950,13
2007-03-28,06:05:00,7.6950,7.7100,7.6950,7.7100,10
2007-03-28,06:10:00,7.6900,7.6940,7.6890,7.6890,21
2007-03-28,06:15:00,7.6760,7.6760,7.6700,7.6700,10
2007-03-28,06:20:00,7.6700,7.6840,7.6700,7.6840,7
2007-03-28,06:25:00,7.6850,7.6890,7.6800,7.6890,8
2007-03-28,06:30:00,7.6800,7.6800,7.6800,7.6800,5
2007-03-28,06:40:00,7.6800,7.6800,7.6800,7.6800,1
2007-03-28,06:50:00,7.6800,7.6910,7.6800,7.6910,11
2007-03-28,06:55:00,7.6910,7.6910,7.6910,7.6910,3
2007-03-28,07:05:00,7.6920,7.6920,7.6920,7.6920,2
2007-03-28,07:10:00,7.6910,7.6950,7.6910,7.6950,2
2007-03-28,07:20:00,7.6960,7.6990,7.6960,7.6990,2
2007-03-28,07:25:00,7.6950,7.6950,7.6950,7.6950,1
2007-03-28,07:35:00,7.6950,7.7090,7.6860,7.6860,7
2007-03-28,07:40:00,7.6800,7.6800,7.6800,7.6800,7
2007-03-28,07:45:00,7.6990,7.7080,7.6990,7.6990,5
2007-03-28,07:55:00,7.6850,7.6850,7.6850,7.6850,1
2007-03-28,08:00:00,7.6940,7.7100,7.6940,7.7100,8
2007-03-28,08:15:00,7.7040,7.7040,7.7040,7.7040,1
2007-03-28,08:30:00,7.7040,7.7040,7.7040,7.7040,1
2007-03-28,08:45:00,7.6860,7.6860,7.6860,7.6860,1
2007-03-28,08:50:00,7.6700,7.6700,7.6700,7.6700,1
2007-03-28,09:00:00,7.6790,7.6900,7.6790,7.6900,3
2007-03-28,09:05:00,7.6750,7.6750,7.6750,7.6750,1
2007-03-28,09:15:00,7.6870,7.6870,7.6870,7.6870,1
2007-03-28,09:20:00,7.7000,7.7050,7.7000,7.7050,3
2007-03-28,09:25:00,7.7090,7.7110,7.7090,7.7110,13
2007-03-28,09:30:00,7.7100,7.7100,7.6970,7.6970,5
2007-03-28,09:35:00,7.7130,7.7130,7.7120,7.7120,2
2007-03-28,09:40:00,7.7120,7.7120,7.7120,7.7120,5
2007-03-28,09:45:00,7.7080,7.7080,7.7080,7.7080,5
2007-03-28,09:50:00,7.7070,7.7070,7.7070,7.7070,1
2007-03-28,10:00:00,7.7100,7.7100,7.7100,7.7100,1
2007-03-28,10:15:00,7.7070,7.7070,7.7050,7.7050,5
2007-03-28,10:25:00,7.7080,7.7080,7.7050,7.7050,2
2007-03-28,10:30:00,7.7120,7.7120,7.7120,7.7120,1
2007-03-28,10:40:00,7.7120,7.7120,7.7120,7.7120,3
2007-03-28,10:45:00,7.7120,7.7120,7.7120,7.7120,1
2007-03-28,10:50:00,7.7120,7.7120,7.7070,7.7070,6
2007-03-28,10:55:00,7.7110,7.7110,7.7110,7.7110,1
2007-03-28,11:50:00,7.6900,7.6900,7.6900,7.6900,1
2007-03-28,12:00:00,7.6900,7.6900,7.6900,7.6900,3
2007-03-28,12:05:00,7.6900,7.6900,7.6900,7.6900,1
2007-03-28,12:10:00,7.6900,7.6900,7.6800,7.6800,23
2007-03-28,12:15:00,7.6790,7.6790,7.6790,7.6790,5
2007-03-28,12:35:00,7.6750,7.6750,7.6750,7.6750,1
2007-03-28,13:10:00,7.6750,7.6750,7.6750,7.6750,3
2007-03-28,13:30:00,7.6700,7.6700,7.6700,7.6700,2
2007-03-28,13:35:00,7.6700,7.6700,7.6700,7.6700,1
2007-03-28,13:50:00,7.6700,7.6700,7.6700,7.6700,1
2007-03-28,14:00:00,7.6700,7.6700,7.6700,7.6700,2
2007-03-28,14:05:00,7.6620,7.6620,7.6610,7.6610,2
2007-03-28,14:20:00,7.6610,7.6610,7.6610,7.6610,1
2007-03-28,14:25:00,7.6600,7.6600,7.6600,7.6600,10
2007-03-28,14:30:00,7.6600,7.6600,7.6600,7.6600,1
2007-03-28,14:35:00,7.6610,7.6800,7.6610,7.6800,5
2007-03-28,14:40:00,7.6850,7.6860,7.6850,7.6860,3
2007-03-28,14:45:00,7.6860,7.6860,7.6860,7.6860,1
2007-03-28,14:55:00,7.6860,7.6870,7.6860,7.6870,6
2007-03-28,15:00:00,7.6870,7.6870,7.6870,7.6870,2
2007-03-28,15:20:00,7.6800,7.6800,7.6800,7.6800,15
2007-03-28,15:25:00,7.6800,7.6800,7.6800,7.6800,1
2007-03-28,15:50:00,7.6810,7.6820,7.6810,7.6820,4
2007-03-28,15:55:00,7.6800,7.6800,7.6800,7.6800,6
2007-03-28,16:25:00,7.6800,7.6800,7.6800,7.6800,1
2007-03-28,16:30:00,7.6960,7.6960,7.6960,7.6960,1
2007-03-28,16:35:00,7.7000,7.7000,7.7000,7.7000,35
2007-03-28,16:40:00,7.7040,7.7040,7.7040,7.7040,19
2007-03-28,17:10:00,7.6900,7.6900,7.6900,7.6900,1
2007-03-28,17:30:00,7.7040,7.7040,7.7040,7.7040,2
2007-03-28,17:35:00,7.7050,7.7060,7.7030,7.7030,10
2007-03-28,17:40:00,7.6880,7.6880,7.6820,7.6820,2
2007-03-28,17:50:00,7.6950,7.6950,7.6950,7.6950,5
2007-03-28,18:15:00,7.6960,7.6960,7.6960,7.6960,1
2007-03-28,19:05:00,7.6970,7.7000,7.6970,7.7000,6
2007-03-28,19:10:00,7.7000,7.7000,7.6880,7.6880,11
2007-03-28,19:15:00,7.6950,7.7070,7.6950,7.7040,24
2007-03-28,19:20:00,7.7060,7.7400,7.7060,7.7380,68
2007-03-28,19:25:00,7.7380,7.7630,7.7380,7.7630,127
2007-03-28,19:30:00,7.7620,7.8120,7.7580,7.8120,140
2007-03-28,19:35:00,7.8120,7.8120,7.7910,7.7910,59
2007-03-28,19:40:00,7.7900,7.8010,7.7900,7.7960,14
2007-03-28,19:45:00,7.8020,7.8110,7.7950,7.8050,59
2007-03-28,19:50:00,7.8050,7.8050,7.7930,7.8000,31
2007-03-28,19:55:00,7.8000,7.8100,7.7790,7.8010,68
2007-03-28,20:00:00,7.7870,7.8000,7.7860,7.8000,19
2007-03-28,20:05:00,7.8000,7.8040,7.7950,7.7960,59
2007-03-28,20:10:00,7.8000,7.8040,7.7960,7.7960,66
2007-03-28,20:15:00,7.8000,7.8000,7.7890,7.7890,53
2007-03-28,20:20:00,7.7920,7.7950,7.7580,7.7580,87
2007-03-28,20:25:00,7.7700,7.7830,7.7700,7.7800,23
2007-03-28,20:30:00,7.7890,7.7890,7.7600,7.7650,26
2007-03-28,20:35:00,7.7600,7.7660,7.7510,7.7510,39
2007-03-28,20:40:00,7.7500,7.7540,7.7050,7.7130,174
2007-03-28,20:45:00,7.7140,7.7300,7.7060,7.7090,142
2007-03-28,20:50:00,7.7090,7.7160,7.7060,7.7060,130
2007-03-28,20:55:00,7.7050,7.7170,7.7010,7.7150,299
2007-03-28,21:00:00,7.7150,7.7600,7.7070,7.7600,1325
2007-03-28,21:05:00,7.7620,7.7620,7.7500,7.7510,577
2007-03-28,21:10:00,7.7520,7.7580,7.7400,7.7580,604
2007-03-28,21:15:00,7.7580,7.7770,7.7580,7.7680,381
2007-03-28,21:20:00,7.7690,7.7810,7.7660,7.7690,572
2007-03-28,21:25:00,7.7690,7.7720,7.7620,7.7620,364
2007-03-28,21:30:00,7.7620,7.7650,7.7340,7.7340,546
2007-03-28,21:35:00,7.7340,7.7520,7.7260,7.7500,333
2007-03-28,21:40:00,7.7460,7.7700,7.7460,7.7530,305
2007-03-28,21:45:00,7.7550,7.7650,7.7520,7.7610,207
2007-03-28,21:50:00,7.7660,7.7800,7.7660,7.7770,255
2007-03-28,21:55:00,7.7770,7.7800,7.7730,7.7750,274
2007-03-28,22:00:00,7.7750,7.8110,7.7710,7.8110,640
2007-03-28,22:05:00,7.8110,7.8240,7.8000,7.8160,1138
2007-03-28,22:10:00,7.8170,7.8290,7.8050,7.8150,1022
2007-03-28,22:15:00,7.8120,7.8180,7.7950,7.7950,487
2007-03-28,22:20:00,7.7950,7.8030,7.7770,7.7900,741
2007-03-28,22:25:00,7.7900,7.8100,7.7860,7.8050,325
2007-03-28,22:30:00,7.8090,7.8190,7.7710,7.7900,527
2007-03-28,22:35:00,7.7900,7.7980,7.7470,7.7520,1080
2007-03-28,22:40:00,7.7520,7.7600,7.7440,7.7450,590
2007-03-28,22:45:00,7.7450,7.7660,7.7350,7.7600,645
2007-03-28,22:50:00,7.7600,7.7770,7.7580,7.7700,441
2007-03-28,22:55:00,7.7670,7.7710,7.7560,7.7610,306
2007-03-28,23:00:00,7.7600,7.7860,7.7600,7.7660,481
2007-03-28,23:05:00,7.7700,7.7750,7.7560,7.7750,337
2007-03-28,23:10:00,7.7760,7.7960,7.7650,7.7900,434
2007-03-28,23:15:00,7.7870,7.8030,7.7800,7.8020,341
2007-03-28,23:20:00,7.8010,7.8200,7.7920,7.8120,671
2007-03-28,23:25:00,7.8170,7.8190,7.7920,7.8080,495
2007-03-28,23:30:00,7.8100,7.8100,7.7850,7.7880,367
2007-03-28,23:35:00,7.7850,7.7940,7.7720,7.7930,380
2007-03-28,23:40:00,7.7920,7.7930,7.7830,7.7890,364
2007-03-28,23:45:00,7.7870,7.8000,7.7860,7.7880,280
2007-03-28,23:50:00,7.7950,7.8150,7.7920,7.8090,443
2007-03-28,23:55:00,7.8090,7.8150,7.7900,7.7940,418
2007-03-29,00:00:00,7.7940,7.7960,7.7850,7.7960,465
2007-03-29,00:05:00,7.7940,7.8000,7.7930,7.7960,68
2007-03-29,00:10:00,7.8000,7.8050,7.7930,7.7960,288
2007-03-29,00:15:00,7.7960,7.8050,7.7890,7.8000,233
2007-03-29,00:20:00,7.8000,7.8000,7.7800,7.7800,197
2007-03-29,00:25:00,7.7800,7.7830,7.7550,7.7700,775
2007-03-29,00:30:00,7.7700,7.7790,7.7500,7.7700,704
2007-03-29,00:35:00,7.7720,7.7790,7.7590,7.7620,467
2007-03-29,00:40:00,7.7600,7.7800,7.7510,7.7750,645
2007-03-29,00:45:00,7.7780,7.7860,7.7770,7.7850,218
2007-03-29,00:50:00,7.7850,7.7870,7.7630,7.7660,365
2007-03-29,00:55:00,7.7680,7.7690,7.7600,7.7670,135
2007-03-29,01:00:00,7.7670,7.7800,7.7630,7.7780,277
2007-03-29,01:05:00,7.7730,7.7800,7.7680,7.7790,449
2007-03-29,01:10:00,7.7790,7.7910,7.7760,7.7900,377
2007-03-29,01:15:00,7.7880,7.7930,7.7760,7.7810,350
2007-03-29,01:20:00,7.7810,7.7810,7.7700,7.7750,166
2007-03-29,01:25:00,7.7750,7.7750,7.7180,7.7300,585
2007-03-29,01:30:00,7.7340,7.7460,7.6820,7.6900,1109
2007-03-29,01:35:00,7.6840,7.7050,7.6610,7.7010,1167
2007-03-29,01:40:00,7.7010,7.7090,7.6900,7.6920,163
2007-03-29,01:45:00,7.6920,7.6950,7.6600,7.6610,397
2007-03-29,01:50:00,7.6600,7.6710,7.6350,7.6700,1220
2007-03-29,01:55:00,7.6700,7.6960,7.6640,7.6750,512
2007-03-29,02:00:00,7.6750,7.6790,7.6220,7.6640,911
2007-03-29,02:05:00,7.6650,7.6940,7.6620,7.6860,555
2007-03-29,02:10:00,7.6820,7.6820,7.6540,7.6650,839
2007-03-29,02:15:00,7.6640,7.6750,7.6580,7.6730,665
2007-03-29,02:20:00,7.6750,7.6790,7.6600,7.6730,535
2007-03-29,02:25:00,7.6740,7.6780,7.6640,7.6670,1007
2007-03-29,02:30:00,7.6670,7.6700,7.6600,7.6650,573
2007-03-29,02:35:00,7.6620,7.6650,7.6500,7.6500,165
2007-03-29,02:40:00,7.6480,7.6510,7.6000,7.6000,181
2007-03-29,02:45:00,7.6030,7.6150,7.5790,7.5880,213
2007-03-29,02:50:00,7.5900,7.6080,7.5830,7.6010,125
2007-03-29,02:55:00,7.6050,7.6720,7.6050,7.6720,68
2007-03-29,03:00:00,7.6180,7.6290,7.6180,7.6290,29
2007-03-29,03:05:00,7.6300,7.6460,7.6300,7.6400,35
2007-03-29,03:10:00,7.6450,7.6550,7.6410,7.6470,76
2007-03-29,03:15:00,7.6450,7.6610,7.6450,7.6500,76
2007-03-29,03:20:00,7.6530,7.6530,7.6500,7.6500,4
2007-03-29,03:25:00,7.6500,7.6530,7.6460,7.6520,9
2007-03-29,03:30:00,7.6410,7.6430,7.6250,7.6250,23
2007-03-29,03:35:00,7.6250,7.6250,7.6190,7.6200,34
2007-03-29,03:40:00,7.6220,7.6240,7.6190,7.6240,8
2007-03-29,03:45:00,7.6160,7.6160,7.6120,7.6130,30
2007-03-29,03:50:00,7.6130,7.6200,7.6090,7.6200,41
2007-03-29,03:55:00,7.6130,7.6250,7.6130,7.6250,14
2007-03-29,04:00:00,7.6150,7.6200,7.6150,7.6200,6
2007-03-29,04:05:00,7.6150,7.6150,7.6150,7.6150,1
2007-03-29,04:10:00,7.6120,7.6120,7.6010,7.6060,82
2007-03-29,04:20:00,7.6100,7.6240,7.6100,7.6240,12
2007-03-29,04:25:00,7.6240,7.6240,7.6150,7.6150,6
2007-03-29,04:30:00,7.6230,7.6240,7.6230,7.6240,2
2007-03-29,04:35:00,7.6200,7.6200,7.6200,7.6200,1
2007-03-29,04:40:00,7.6100,7.6100,7.6100,7.6100,2
2007-03-29,04:45:00,7.6160,7.6160,7.6160,7.6160,1
2007-03-29,04:50:00,7.6100,7.6100,7.6100,7.6100,1
2007-03-29,04:55:00,7.6110,7.6120,7.6110,7.6110,12
2007-03-29,05:00:00,7.6200,7.6200,7.6200,7.6200,1
2007-03-29,05:05:00,7.6200,7.6200,7.6200,7.6200,2
2007-03-29,05:10:00,7.6100,7.6100,7.6000,7.6000,81
2007-03-29,06:00:00,7.6030,7.6030,7.6030,7.6030,18
2007-03-29,06:05:00,7.5930,7.6030,7.5900,7.6030,22
2007-03-29,06:15:00,7.6010,7.6010,7.6000,7.6000,4
2007-03-29,06:20:00,7.6000,7.6000,7.6000,7.6000,3
2007-03-29,06:50:00,7.5860,7.5860,7.5860,7.5860,1
2007-03-29,06:55:00,7.6010,7.6010,7.6010,7.6010,1
2007-03-29,07:15:00,7.5850,7.5850,7.5810,7.5810,5
2007-03-29,07:20:00,7.5800,7.5830,7.5800,7.5830,4
2007-03-29,07:55:00,7.5990,7.5990,7.5990,7.5990,1
2007-03-29,08:25:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,08:40:00,7.5960,7.5960,7.5960,7.5960,1
2007-03-29,08:50:00,7.5960,7.5960,7.5960,7.5960,3
2007-03-29,09:30:00,7.5980,7.5980,7.5980,7.5980,1
2007-03-29,09:55:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,11:10:00,7.6050,7.6050,7.6050,7.6050,15
2007-03-29,11:15:00,7.6040,7.6040,7.6040,7.6040,2
2007-03-29,11:25:00,7.6090,7.6090,7.6090,7.6090,3
2007-03-29,11:30:00,7.6020,7.6020,7.6000,7.6000,2
2007-03-29,11:35:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,12:40:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,12:50:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,13:00:00,7.5960,7.5960,7.5960,7.5960,1
2007-03-29,13:25:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,13:35:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,13:55:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,15:25:00,7.6010,7.6010,7.6010,7.6010,1
2007-03-29,15:40:00,7.6000,7.6030,7.6000,7.6030,3
2007-03-29,15:45:00,7.6000,7.6000,7.6000,7.6000,1
2007-03-29,15:50:00,7.6000,7.6000,7.5960,7.5960,6
2007-03-29,15:55:00,7.5950,7.5950,7.5910,7.5910,13
2007-03-29,16:00:00,7.5910,7.5920,7.5910,7.5920,6
2007-03-29,16:05:00,7.5920,7.5920,7.5920,7.5920,7
2007-03-29,16:10:00,7.5920,7.6030,7.5920,7.5950,61
2007-03-29,16:20:00,7.5960,7.5960,7.5960,7.5960,1
2007-03-29,16:40:00,7.6090,7.6090,7.6090,7.6090,2
2007-03-29,17:05:00,7.6090,7.6090,7.6090,7.6090,4
2007-03-29,17:30:00,7.6080,7.6080,7.6080,7.6080,1
2007-03-29,17:40:00,7.6070,7.6070,7.6070,7.6070,1
2007-03-29,17:45:00,7.6070,7.6070,7.6070,7.6070,2
2007-03-29,17:50:00,7.6090,7.6090,7.6090,7.6090,8
2007-03-29,18:05:00,7.6130,7.6150,7.6130,7.6150,8
2007-03-29,18:10:00,7.6150,7.6200,7.6150,7.6200,7
2007-03-29,18:15:00,7.6160,7.6250,7.6160,7.6200,9
2007-03-29,18:25:00,7.6250,7.6250,7.6250,7.6250,2
2007-03-29,18:30:00,7.6300,7.6300,7.6300,7.6300,1
2007-03-29,18:40:00,7.6330,7.6330,7.6300,7.6300,10
2007-03-29,18:45:00,7.6320,7.6320,7.6320,7.6320,1
2007-03-29,18:55:00,7.6310,7.6380,7.6310,7.6380,2
2007-03-29,19:05:00,7.6380,7.6380,7.6310,7.6310,6
2007-03-29,19:10:00,7.6310,7.6380,7.6310,7.6380,4
2007-03-29,19:15:00,7.6380,7.6380,7.6320,7.6330,29
2007-03-29,19:20:00,7.6330,7.6400,7.6330,7.6400,4
2007-03-29,19:25:00,7.6400,7.6400,7.6400,7.6400,1
2007-03-29,19:30:00,7.6340,7.6340,7.6250,7.6330,48
2007-03-29,19:40:00,7.6000,7.6000,7.6000,7.6000,3
2007-03-29,19:45:00,7.6010,7.6090,7.5950,7.6090,63
2007-03-29,19:50:00,7.6090,7.6220,7.6090,7.6220,25
2007-03-29,19:55:00,7.6100,7.6100,7.6070,7.6070,5
2007-03-29,20:00:00,7.6200,7.6210,7.6200,7.6210,15
2007-03-29,20:05:00,7.6210,7.6340,7.6210,7.6340,20
2007-03-29,20:10:00,7.6330,7.6330,7.6220,7.6220,24
2007-03-29,20:15:00,7.6200,7.6200,7.6170,7.6170,8
2007-03-29,20:20:00,7.6170,7.6170,7.6000,7.6020,116
2007-03-29,20:25:00,7.6040,7.6040,7.5880,7.5880,74
2007-03-29,20:30:00,7.5910,7.5970,7.5590,7.5720,147
2007-03-29,20:35:00,7.5710,7.5780,7.5600,7.5600,101
2007-03-29,20:40:00,7.5600,7.5650,7.5300,7.5650,259
2007-03-29,20:45:00,7.5650,7.5900,7.5650,7.5810,294
2007-03-29,20:50:00,7.5790,7.5830,7.5700,7.5810,120
2007-03-29,20:55:00,7.5800,7.5950,7.5790,7.5870,196
2007-03-29,21:00:00,7.5920,7.6040,7.5840,7.6040,305
2007-03-29,21:05:00,7.6030,7.6150,7.6010,7.6140,314
2007-03-29,21:10:00,7.6070,7.6150,7.6000,7.6100,205
2007-03-29,21:15:00,7.6020,7.6160,7.6000,7.6150,301
2007-03-29,21:20:00,7.6140,7.6450,7.6120,7.6160,491
2007-03-29,21:25:00,7.6150,7.6200,7.6110,7.6130,288
2007-03-29,21:30:00,7.6130,7.6250,7.6100,7.6160,163
2007-03-29,21:35:00,7.6160,7.6300,7.6120,7.6250,259
2007-03-29,21:40:00,7.6280,7.6420,7.6280,7.6400,445
2007-03-29,21:45:00,7.6400,7.6420,7.6300,7.6390,399
2007-03-29,21:50:00,7.6350,7.6390,7.6330,7.6360,84
2007-03-29,21:55:00,7.6360,7.6570,7.6360,7.6480,573
2007-03-29,22:00:00,7.6470,7.6500,7.6300,7.6400,688
2007-03-29,22:05:00,7.6390,7.6400,7.6000,7.6000,650
2007-03-29,22:10:00,7.6000,7.6130,7.5970,7.6030,304
2007-03-29,22:15:00,7.6050,7.6220,7.6020,7.6200,358
2007-03-29,22:20:00,7.6200,7.6220,7.6150,7.6200,199
2007-03-29,22:25:00,7.6160,7.6220,7.6080,7.6160,509
2007-03-29,22:30:00,7.6220,7.6640,7.5790,7.5840,1075
2007-03-29,22:35:00,7.5840,7.5900,7.5440,7.5700,1795
2007-03-29,22:40:00,7.5700,7.5700,7.5330,7.5460,1216
2007-03-29,22:45:00,7.5460,7.5680,7.5430,7.5550,983
2007-03-29,22:50:00,7.5540,7.5790,7.5440,7.5720,672
2007-03-29,22:55:00,7.5730,7.5840,7.5630,7.5770,380
2007-03-29,23:00:00,7.5770,7.5940,7.5700,7.5900,598
2007-03-29,23:05:00,7.5900,7.6080,7.5830,7.5960,918
2007-03-29,23:10:00,7.6000,7.6040,7.5900,7.5900,266
2007-03-29,23:15:00,7.5910,7.5940,7.5800,7.5890,390
2007-03-29,23:20:00,7.5880,7.6050,7.5880,7.5970,275
2007-03-29,23:25:00,7.5970,7.6050,7.5800,7.5820,311
2007-03-29,23:30:00,7.5820,7.5850,7.5600,7.5700,470
2007-03-29,23:35:00,7.5690,7.5780,7.5650,7.5780,98
2007-03-29,23:40:00,7.5750,7.5800,7.5620,7.5660,119
2007-03-29,23:45:00,7.5700,7.5800,7.5650,7.5680,218
2007-03-29,23:50:00,7.5690,7.5950,7.5690,7.5820,352
2007-03-29,23:55:00,7.5830,7.6200,7.5830,7.6040,1139
2007-03-30,00:00:00,7.6050,7.6410,7.6030,7.6350,918
2007-03-30,00:05:00,7.6390,7.6470,7.6170,7.6210,596
2007-03-30,00:10:00,7.6220,7.6330,7.6180,7.6300,211
2007-03-30,00:15:00,7.6310,7.6340,7.6150,7.6240,274
2007-03-30,00:20:00,7.6230,7.6320,7.6230,7.6240,120
2007-03-30,00:25:00,7.6290,7.6800,7.6250,7.6740,921
2007-03-30,00:30:00,7.6720,7.6820,7.6610,7.6610,772
2007-03-30,00:35:00,7.6630,7.6710,7.6520,7.6690,562
2007-03-30,00:40:00,7.6690,7.6710,7.6490,7.6510,444
2007-03-30,00:45:00,7.6510,7.6530,7.6370,7.6410,411
2007-03-30,00:50:00,7.6410,7.6690,7.6330,7.6690,444
2007-03-30,00:55:00,7.6680,7.6900,7.6540,7.6750,661
2007-03-30,01:00:00,7.6730,7.6750,7.6440,7.6500,488
2007-03-30,01:05:00,7.6490,7.6600,7.6370,7.6530,228
2007-03-30,01:10:00,7.6590,7.6700,7.6560,7.6610,307
2007-03-30,01:15:00,7.6610,7.6860,7.6550,7.6620,622
2007-03-30,01:20:00,7.6600,7.6900,7.6590,7.6890,320
2007-03-30,01:25:00,7.6850,7.6950,7.6740,7.6820,679
2007-03-30,01:30:00,7.6800,7.6850,7.6500,7.6530,501
2007-03-30,01:35:00,7.6540,7.6650,7.6400,7.6580,442
2007-03-30,01:40:00,7.6580,7.6640,7.6400,7.6480,207
2007-03-30,01:45:00,7.6470,7.6590,7.6400,7.6520,141
2007-03-30,01:50:00,7.6540,7.6650,7.6480,7.6600,417
2007-03-30,01:55:00,7.6600,7.6610,7.6390,7.6520,432
2007-03-30,02:00:00,7.6520,7.6550,7.6450,7.6490,159
2007-03-30,02:05:00,7.6450,7.6460,7.6170,7.6200,403
2007-03-30,02:10:00,7.6210,7.6340,7.5990,7.6320,550
2007-03-30,02:15:00,7.6320,7.6490,7.6300,7.6440,353
2007-03-30,02:20:00,7.6440,7.6490,7.6290,7.6360,244
2007-03-30,02:25:00,7.6360,7.6360,7.6000,7.6030,905
2007-03-30,02:30:00,7.6020,7.6130,7.5980,7.6130,239
2007-03-30,02:35:00,7.6130,7.6230,7.6130,7.6170,123
2007-03-30,02:40:00,7.6210,7.6230,7.6100,7.6220,58
2007-03-30,02:45:00,7.6180,7.6300,7.6180,7.6270,38
2007-03-30,02:50:00,7.6280,7.6380,7.6280,7.6380,29
2007-03-30,02:55:00,7.6380,7.6470,7.6090,7.6430,60
2007-03-30,03:00:00,7.6410,7.6450,7.6400,7.6400,27
2007-03-30,03:05:00,7.6400,7.6430,7.6400,7.6430,5
2007-03-30,03:10:00,7.6400,7.6400,7.6310,7.6350,63
2007-03-30,03:15:00,7.6320,7.6350,7.6270,7.6300,34
2007-03-30,03:20:00,7.6280,7.6280,7.6240,7.6250,48
2007-03-30,03:25:00,7.6280,7.6280,7.6230,7.6250,18
2007-03-30,03:30:00,7.6230,7.6280,7.6210,7.6250,51
2007-03-30,03:35:00,7.6220,7.6220,7.6160,7.6160,47
2007-03-30,03:45:00,7.6160,7.6160,7.6160,7.6160,4
2007-03-30,03:50:00,7.6150,7.6160,7.6140,7.6140,34
2007-03-30,03:55:00,7.6160,7.6200,7.6150,7.6150,44
2007-03-30,04:00:00,7.6160,7.6160,7.6160,7.6160,4
2007-03-30,04:05:00,7.6180,7.6220,7.6180,7.6200,19
2007-03-30,04:10:00,7.6150,7.6150,7.6070,7.6070,22
2007-03-30,04:15:00,7.6060,7.6060,7.6050,7.6050,5
2007-03-30,04:20:00,7.6140,7.6140,7.6140,7.6140,1
2007-03-30,04:35:00,7.6110,7.6110,7.6100,7.6100,25
2007-03-30,04:40:00,7.6070,7.6090,7.6070,7.6090,11
2007-03-30,04:50:00,7.6070,7.6100,7.6020,7.6100,40
2007-03-30,04:55:00,7.6050,7.6050,7.6050,7.6050,2
2007-03-30,05:10:00,7.6100,7.6100,7.6070,7.6070,9
2007-03-30,06:00:00,7.6300,7.6400,7.6300,7.6400,18
2007-03-30,06:05:00,7.6290,7.6290,7.6290,7.6290,6
2007-03-30,06:25:00,7.6290,7.6290,7.6290,7.6290,4
2007-03-30,06:50:00,7.6300,7.6300,7.6300,7.6300,1
2007-03-30,06:55:00,7.6300,7.6310,7.6300,7.6310,6
2007-03-30,07:00:00,7.6390,7.6400,7.6390,7.6400,5
2007-03-30,07:55:00,7.6300,7.6300,7.6250,7.6250,2
2007-03-30,08:25:00,7.6390,7.6390,7.6390,7.6390,2
2007-03-30,08:40:00,7.6310,7.6310,7.6310,7.6310,1
2007-03-30,08:50:00,7.6340,7.6340,7.6340,7.6340,1
2007-03-30,08:55:00,7.6340,7.6340,7.6340,7.6340,2
2007-03-30,09:05:00,7.6250,7.6250,7.6250,7.6250,1
2007-03-30,09:40:00,7.6350,7.6400,7.6350,7.6390,48
2007-03-30,09:45:00,7.6380,7.6400,7.6380,7.6400,73
2007-03-30,09:50:00,7.6390,7.6500,7.6390,7.6500,12
2007-03-30,10:05:00,7.6400,7.6400,7.6400,7.6400,2
2007-03-30,10:50:00,7.6450,7.6460,7.6450,7.6460,4
2007-03-30,11:25:00,7.6450,7.6450,7.6450,7.6450,1
2007-03-30,11:35:00,7.6470,7.6470,7.6470,7.6470,1
2007-03-30,11:40:00,7.6470,7.6480,7.6470,7.6480,3
2007-03-30,11:50:00,7.6500,7.6500,7.6500,7.6500,2
2007-03-30,12:05:00,7.6450,7.6450,7.6450,7.6450,1
2007-03-30,12:10:00,7.6450,7.6450,7.6450,7.6450,2
2007-03-30,13:00:00,7.6450,7.6450,7.6450,7.6450,1
2007-03-30,13:05:00,7.6490,7.6490,7.6490,7.6490,3
2007-03-30,13:25:00,7.6450,7.6450,7.6450,7.6450,1
2007-03-30,13:40:00,7.6490,7.6490,7.6490,7.6490,1
2007-03-30,14:10:00,7.6490,7.6620,7.6490,7.6620,150
2007-03-30,14:25:00,7.6500,7.6500,7.6500,7.6500,1
2007-03-30,14:30:00,7.6470,7.6470,7.6470,7.6470,1
2007-03-30,14:40:00,7.6550,7.6550,7.6550,7.6550,4
2007-03-30,15:00:00,7.6500,7.6500,7.6500,7.6500,2
2007-03-30,15:05:00,7.6530,7.6540,7.6530,7.6540,42
2007-03-30,15:15:00,7.6620,7.6620,7.6620,7.6620,2
2007-03-30,15:25:00,7.6650,7.6650,7.6650,7.6650,1
2007-03-30,15:35:00,7.6650,7.6650,7.6650,7.6650,5
2007-03-30,15:40:00,7.6650,7.6650,7.6650,7.6650,13
2007-03-30,15:50:00,7.6650,7.6650,7.6650,7.6650,4
2007-03-30,15:55:00,7.6730,7.6740,7.6730,7.6740,22
2007-03-30,16:05:00,7.6740,7.6750,7.6740,7.6740,7
2007-03-30,16:10:00,7.6740,7.6740,7.6740,7.6740,2
2007-03-30,16:25:00,7.6740,7.6740,7.6740,7.6740,7
2007-03-30,16:30:00,7.6740,7.6740,7.6740,7.6740,1
2007-03-30,16:35:00,7.6750,7.6750,7.6740,7.6740,3
2007-03-30,16:45:00,7.6750,7.6750,7.6750,7.6750,15
2007-03-30,17:00:00,7.6730,7.6740,7.6650,7.6650,3
2007-03-30,17:45:00,7.6700,7.6700,7.6700,7.6700,1
2007-03-30,18:00:00,7.6660,7.6800,7.6650,7.6800,34
2007-03-30,18:05:00,7.6660,7.6660,7.6580,7.6580,44
2007-03-30,18:10:00,7.6580,7.6600,7.6580,7.6600,42
2007-03-30,18:15:00,7.6600,7.6600,7.6600,7.6600,1
2007-03-30,18:20:00,7.6680,7.6680,7.6680,7.6680,2
2007-03-30,18:30:00,7.6650,7.6650,7.6650,7.6650,1
2007-03-30,18:35:00,7.6670,7.6680,7.6600,7.6600,9
2007-03-30,18:40:00,7.6600,7.6600,7.6600,7.6600,1
2007-03-30,18:45:00,7.6640,7.6680,7.6640,7.6680,7
2007-03-30,18:50:00,7.6700,7.6700,7.6700,7.6700,1
2007-03-30,19:05:00,7.6680,7.6790,7.6640,7.6640,52
2007-03-30,19:15:00,7.6740,7.6740,7.6700,7.6700,4
2007-03-30,19:20:00,7.6800,7.7060,7.6800,7.6980,77
2007-03-30,19:25:00,7.7040,7.7040,7.6960,7.6960,10
2007-03-30,19:30:00,7.6950,7.7010,7.6880,7.6880,21
2007-03-30,19:35:00,7.6880,7.6880,7.6840,7.6840,10
2007-03-30,19:40:00,7.6840,7.6840,7.6830,7.6830,6
2007-03-30,19:45:00,7.6950,7.7000,7.6950,7.6980,23
2007-03-30,19:50:00,7.7040,7.7090,7.6940,7.6950,40
2007-03-30,19:55:00,7.6950,7.7020,7.6940,7.7020,7
2007-03-30,20:00:00,7.6960,7.6960,7.6800,7.6800,156
2007-03-30,20:05:00,7.6760,7.6760,7.6640,7.6700,79
2007-03-30,20:10:00,7.6740,7.6860,7.6740,7.6800,67
2007-03-30,20:15:00,7.6700,7.6700,7.6700,7.6700,15
2007-03-30,20:20:00,7.6700,7.6750,7.6680,7.6750,15
2007-03-30,20:25:00,7.6730,7.6860,7.6640,7.6860,73
2007-03-30,20:30:00,7.6900,7.6960,7.6840,7.6950,61
2007-03-30,20:35:00,7.6950,7.6980,7.6860,7.6900,28
2007-03-30,20:40:00,7.6900,7.7100,7.6900,7.7100,90
2007-03-30,20:45:00,7.7080,7.7200,7.7020,7.7060,152
2007-03-30,20:50:00,7.7020,7.7050,7.6950,7.7000,71
2007-03-30,20:55:00,7.7000,7.7000,7.6870,7.6900,100
2007-03-30,21:00:00,7.6940,7.6960,7.6770,7.6800,301
2007-03-30,21:05:00,7.6800,7.6870,7.6750,7.6770,180
2007-03-30,21:10:00,7.6800,7.6830,7.6700,7.6750,188
2007-03-30,21:15:00,7.6750,7.6750,7.6500,7.6680,414
2007-03-30,21:20:00,7.6680,7.6720,7.6530,7.6650,123
2007-03-30,21:25:00,7.6650,7.6700,7.6340,7.6490,562
2007-03-30,21:30:00,7.6480,7.6560,7.6160,7.6300,484
2007-03-30,21:35:00,7.6300,7.6410,7.6180,7.6360,335
2007-03-30,21:40:00,7.6370,7.6520,7.6360,7.6440,253
2007-03-30,21:45:00,7.6450,7.6450,7.6400,7.6400,133
2007-03-30,21:50:00,7.6390,7.6470,7.6350,7.6450,209
2007-03-30,21:55:00,7.6430,7.6520,7.6410,7.6490,136
2007-03-30,22:00:00,7.6490,7.6510,7.6420,7.6440,183
2007-03-30,22:05:00,7.6480,7.6690,7.6480,7.6660,263
2007-03-30,22:10:00,7.6630,7.6670,7.6570,7.6610,155
2007-03-30,22:15:00,7.6620,7.6660,7.6550,7.6630,195
2007-03-30,22:20:00,7.6610,7.6720,7.6600,7.6630,177
2007-03-30,22:25:00,7.6650,7.6740,7.6630,7.6740,150
2007-03-30,22:30:00,7.6750,7.6880,7.6740,7.6740,271
2007-03-30,22:35:00,7.6740,7.6830,7.6700,7.6820,180
2007-03-30,22:40:00,7.6760,7.6860,7.6720,7.6830,114
2007-03-30,22:45:00,7.6830,7.6970,7.6830,7.6950,321
2007-03-30,22:50:00,7.6950,7.7120,7.6950,7.7020,411
2007-03-30,22:55:00,7.7020,7.7080,7.6950,7.7050,302
2007-03-30,23:00:00,7.7040,7.7080,7.6830,7.6840,206
2007-03-30,23:05:00,7.6830,7.6900,7.6750,7.6800,234
2007-03-30,23:10:00,7.6780,7.7030,7.6760,7.6980,314
2007-03-30,23:15:00,7.6950,7.6980,7.6800,7.6830,195
2007-03-30,23:20:00,7.6840,7.6880,7.6740,7.6800,201
2007-03-30,23:25:00,7.6800,7.6960,7.6790,7.6840,160
2007-03-30,23:30:00,7.6850,7.6930,7.6840,7.6930,100
2007-03-30,23:35:00,7.6920,7.7070,7.6810,7.7070,286
2007-03-30,23:40:00,7.7070,7.7190,7.6940,7.7010,438
2007-03-30,23:45:00,7.7020,7.7280,7.7000,7.7200,591
2007-03-30,23:50:00,7.7200,7.7280,7.7120,7.7240,364
2007-03-30,23:55:00,7.7230,7.7500,7.7150,7.7490,784
2007-03-31,00:00:00,7.7480,7.7620,7.7390,7.7440,603
2007-03-31,00:05:00,7.7450,7.7480,7.7330,7.7340,96
2007-03-31,00:10:00,7.7340,7.7590,7.7300,7.7540,416
2007-03-31,00:15:00,7.7540,7.7580,7.7410,7.7500,324
2007-03-31,00:20:00,7.7510,7.7530,7.7420,7.7420,126
2007-03-31,00:25:00,7.7420,7.7430,7.7310,7.7330,266
2007-03-31,00:30:00,7.7340,7.7380,7.7150,7.7220,278
2007-03-31,00:35:00,7.7200,7.7330,7.7150,7.7330,296
2007-03-31,00:40:00,7.7340,7.7470,7.7330,7.7450,168
2007-03-31,00:45:00,7.7450,7.7450,7.7200,7.7380,349
2007-03-31,00:50:00,7.7380,7.7480,7.7320,7.7450,267
2007-03-31,00:55:00,7.7430,7.7430,7.7350,7.7390,145
2007-03-31,01:00:00,7.7390,7.7410,7.7320,7.7370,181
2007-03-31,01:05:00,7.7370,7.7400,7.7240,7.7310,319
2007-03-31,01:10:00,7.7300,7.7420,7.7220,7.7320,246
2007-03-31,01:15:00,7.7350,7.7440,7.7320,7.7380,146
2007-03-31,01:20:00,7.7340,7.7340,7.6990,7.7060,459
2007-03-31,01:25:00,7.7050,7.7090,7.6770,7.6850,447
2007-03-31,01:30:00,7.6850,7.7000,7.6840,7.6980,183
2007-03-31,01:35:00,7.6980,7.7060,7.6940,7.7040,260
2007-03-31,01:40:00,7.7070,7.7250,7.6990,7.7240,235
2007-03-31,01:45:00,7.7210,7.7270,7.7070,7.7100,288
2007-03-31,01:50:00,7.7110,7.7170,7.7000,7.7040,229
2007-03-31,01:55:00,7.7050,7.7380,7.7020,7.7300,316
2007-03-31,02:00:00,7.7300,7.7340,7.7250,7.7250,298
2007-03-31,02:05:00,7.7230,7.7230,7.6900,7.6940,345
2007-03-31,02:10:00,7.6940,7.7080,7.6870,7.7060,290
2007-03-31,02:15:00,7.7070,7.7230,7.7020,7.7180,235
2007-03-31,02:20:00,7.7190,7.7350,7.7180,7.7250,600
2007-03-31,02:25:00,7.7220,7.7340,7.7160,7.7310,1237
2007-03-31,02:30:00,7.7310,7.7400,7.7270,7.7400,283
2007-03-31,02:35:00,7.7360,7.7400,7.7350,7.7370,65
2007-03-31,02:40:00,7.7380,7.7380,7.7310,7.7330,20
2007-03-31,02:45:00,7.7320,7.7330,7.7270,7.7280,17
2007-03-31,02:50:00,7.7300,7.7300,7.7230,7.7230,15
2007-03-31,02:55:00,7.7250,7.7260,7.7250,7.7260,5
2007-03-31,03:00:00,7.7240,7.7280,7.7240,7.7260,38
2007-03-31,03:05:00,7.7240,7.7300,7.7230,7.7230,28
2007-03-31,03:10:00,7.7250,7.7250,7.7140,7.7140,38
2007-03-31,03:15:00,7.7130,7.7130,7.6980,7.6990,77
2007-03-31,03:20:00,7.7000,7.7040,7.7000,7.7040,33
2007-03-31,03:25:00,7.7060,7.7120,7.7060,7.7120,27
2007-03-31,03:30:00,7.7110,7.7120,7.7110,7.7120,2
2007-03-31,03:35:00,7.7120,7.7170,7.7120,7.7170,3
2007-03-31,03:40:00,7.7140,7.7280,7.7140,7.7240,17
2007-03-31,03:45:00,7.7200,7.7200,7.7080,7.7080,38
2007-03-31,03:55:00,7.7030,7.7090,7.7030,7.7090,3
2007-03-31,04:10:00,7.7200,7.7240,7.7080,7.7080,10
2007-03-31,04:20:00,7.7000,7.7000,7.7000,7.7000,2
2007-03-31,04:30:00,7.7040,7.7080,7.7040,7.7080,9
2007-03-31,04:35:00,7.7040,7.7040,7.7040,7.7040,1
2007-03-31,04:50:00,7.7030,7.7030,7.7030,7.7030,1
2007-03-31,05:05:00,7.7120,7.7120,7.7120,7.7120,1
2007-03-31,05:10:00,7.7120,7.7120,7.7120,7.7120,3
2007-04-02,06:00:00,7.7680,7.7680,7.7370,7.7550,35
2007-04-02,06:05:00,7.7400,7.7400,7.7300,7.7300,26
2007-04-02,06:10:00,7.7200,7.7350,7.7200,7.7350,4
2007-04-02,06:15:00,7.7350,7.7350,7.7340,7.7340,2
2007-04-02,06:30:00,7.7440,7.7450,7.7440,7.7450,10
2007-04-02,06:35:00,7.7400,7.7450,7.7400,7.7450,33
2007-04-02,06:40:00,7.7500,7.7540,7.7300,7.7300,27
2007-04-02,06:45:00,7.7400,7.7400,7.7400,7.7400,20
2007-04-02,06:55:00,7.7400,7.7400,7.7390,7.7390,2
2007-04-02,07:00:00,7.7350,7.7350,7.7340,7.7340,20
2007-04-02,07:25:00,7.7300,7.7300,7.7000,7.7000,120
2007-04-02,07:30:00,7.7050,7.7050,7.7050,7.7050,1
2007-04-02,07:45:00,7.7000,7.7000,7.7000,7.7000,1
2007-04-02,07:50:00,7.7090,7.7090,7.7090,7.7090,1
2007-04-02,08:00:00,7.7050,7.7050,7.7050,7.7050,1
2007-04-02,08:05:00,7.7000,7.7000,7.7000,7.7000,13
2007-04-02,08:10:00,7.6990,7.6990,7.6950,7.6950,24
2007-04-02,08:15:00,7.6990,7.6990,7.6990,7.6990,5
2007-04-02,08:30:00,7.7050,7.7050,7.7050,7.7050,3
2007-04-02,09:05:00,7.7090,7.7100,7.7090,7.7100,8
2007-04-02,09:10:00,7.7100,7.7100,7.7100,7.7100,5
2007-04-02,09:20:00,7.7090,7.7100,7.7090,7.7100,13
2007-04-02,09:45:00,7.7170,7.7170,7.7170,7.7170,1
2007-04-02,10:00:00,7.7010,7.7110,7.7010,7.7110,8
2007-04-02,10:05:00,7.7100,7.7110,7.7010,7.7010,4
2007-04-02,10:25:00,7.7010,7.7010,7.7000,7.7000,10
2007-04-02,10:35:00,7.6970,7.6970,7.6970,7.6970,1
2007-04-02,10:55:00,7.7080,7.7080,7.7080,7.7080,7
2007-04-02,11:25:00,7.7110,7.7110,7.7110,7.7110,2
2007-04-02,11:40:00,7.7150,7.7160,7.7150,7.7160,16
2007-04-02,11:50:00,7.7180,7.7180,7.7180,7.7180,1
2007-04-02,11:55:00,7.7200,7.7200,7.7200,7.7200,13
2007-04-02,14:55:00,7.7190,7.7190,7.7190,7.7190,1
2007-04-02,15:05:00,7.7060,7.7150,7.7060,7.7150,14
2007-04-02,15:10:00,7.7060,7.7060,7.7060,7.7060,9
2007-04-02,15:25:00,7.7010,7.7010,7.7010,7.7010,1
2007-04-02,15:35:00,7.7020,7.7030,7.7010,7.7010,19
2007-04-02,15:45:00,7.7010,7.7010,7.7000,7.7000,8
2007-04-02,16:05:00,7.6970,7.6970,7.6960,7.6960,9
2007-04-02,16:10:00,7.6960,7.6960,7.6960,7.6960,1
2007-04-02,16:15:00,7.6960,7.6960,7.6960,7.6960,7
2007-04-02,16:30:00,7.6950,7.6950,7.6950,7.6950,7
2007-04-02,16:40:00,7.7000,7.7000,7.7000,7.7000,7
2007-04-02,16:50:00,7.7010,7.7010,7.7010,7.7010,8
2007-04-02,17:05:00,7.7010,7.7010,7.7010,7.7010,1
2007-04-02,17:10:00,7.7020,7.7060,7.7000,7.7060,10
2007-04-02,17:40:00,7.7070,7.7110,7.7070,7.7110,8
2007-04-02,17:50:00,7.7200,7.7310,7.7200,7.7310,23
2007-04-02,18:00:00,7.7340,7.7360,7.7340,7.7360,8
2007-04-02,18:45:00,7.7300,7.7300,7.7230,7.7230,4
2007-04-02,18:50:00,7.7220,7.7220,7.7220,7.7220,1
2007-04-02,19:10:00,7.7300,7.7300,7.7300,7.7300,10
2007-04-02,19:15:00,7.7270,7.7350,7.7270,7.7300,26
2007-04-02,19:30:00,7.7300,7.7320,7.7290,7.7320,11
2007-04-02,19:35:00,7.7110,7.7110,7.7040,7.7040,12
2007-04-02,19:40:00,7.7050,7.7050,7.7000,7.7000,3
2007-04-02,19:45:00,7.7140,7.7210,7.7140,7.7200,21
2007-04-02,19:50:00,7.7200,7.7200,7.7050,7.7050,21
2007-04-02,19:55:00,7.7060,7.7060,7.7060,7.7060,1
2007-04-02,20:00:00,7.7080,7.7080,7.7000,7.7050,24
2007-04-02,20:05:00,7.7100,7.7110,7.7100,7.7110,21
2007-04-02,20:10:00,7.7110,7.7110,7.7100,7.7100,2
2007-04-02,20:15:00,7.7150,7.7300,7.7120,7.7300,97
2007-04-02,20:20:00,7.7300,7.7400,7.7300,7.7400,35
2007-04-02,20:25:00,7.7250,7.7330,7.7250,7.7330,17
2007-04-02,20:30:00,7.7330,7.7350,7.7300,7.7340,27
2007-04-02,20:35:00,7.7340,7.7410,7.7290,7.7350,63
2007-04-02,20:40:00,7.7330,7.7350,7.7270,7.7270,7
2007-04-02,20:45:00,7.7260,7.7260,7.7220,7.7240,35
2007-04-02,20:50:00,7.7240,7.7330,7.7240,7.7300,7
2007-04-02,21:00:00,7.7310,7.7590,7.7300,7.7430,218
2007-04-02,21:05:00,7.7430,7.7620,7.7380,7.7600,268
2007-04-02,21:10:00,7.7580,7.7670,7.7460,7.7670,189
2007-04-02,21:15:00,7.7660,7.7800,7.7630,7.7760,244
2007-04-02,21:20:00,7.7780,7.7910,7.7750,7.7850,280
2007-04-02,21:25:00,7.7820,7.7870,7.7650,7.7670,443
2007-04-02,21:30:00,7.7650,7.7900,7.7540,7.7600,146
2007-04-02,21:35:00,7.7580,7.7650,7.7580,7.7600,79
2007-04-02,21:40:00,7.7620,7.7710,7.7580,7.7650,89
2007-04-02,21:45:00,7.7650,7.7680,7.7620,7.7660,71
2007-04-02,21:50:00,7.7670,7.7760,7.7670,7.7720,126
2007-04-02,21:55:00,7.7720,7.7790,7.7620,7.7680,256
2007-04-02,22:00:00,7.7690,7.7790,7.7650,7.7700,244
2007-04-02,22:05:00,7.7680,7.7740,7.7590,7.7600,100
2007-04-02,22:10:00,7.7620,7.7720,7.7560,7.7630,192
2007-04-02,22:15:00,7.7610,7.7660,7.7520,7.7540,357
2007-04-02,22:20:00,7.7530,7.7570,7.7390,7.7400,538
2007-04-02,22:25:00,7.7410,7.7410,7.7070,7.7140,707
2007-04-02,22:30:00,7.7150,7.7270,7.7100,7.7250,352
2007-04-02,22:35:00,7.7250,7.7290,7.7190,7.7200,313
2007-04-02,22:40:00,7.7200,7.7220,7.6620,7.6650,865
2007-04-02,22:45:00,7.6620,7.6880,7.6520,7.6800,891
2007-04-02,22:50:00,7.6800,7.6920,7.6730,7.6900,339
2007-04-02,22:55:00,7.6900,7.6900,7.6700,7.6720,333
2007-04-02,23:00:00,7.6770,7.6860,7.6600,7.6600,400
2007-04-02,23:05:00,7.6620,7.6740,7.6510,7.6510,299
2007-04-02,23:10:00,7.6540,7.6560,7.5920,7.5980,1849
2007-04-02,23:15:00,7.5990,7.6100,7.5610,7.5680,2117
2007-04-02,23:20:00,7.5690,7.5910,7.5450,7.5890,1556
2007-04-02,23:25:00,7.5880,7.6000,7.5790,7.5870,878
2007-04-02,23:30:00,7.5870,7.5980,7.5860,7.5980,301
2007-04-02,23:35:00,7.5990,7.6240,7.5980,7.6210,939
2007-04-02,23:40:00,7.6230,7.6350,7.6160,7.6260,373
2007-04-02,23:45:00,7.6240,7.6300,7.5870,7.5990,529
2007-04-02,23:50:00,7.5990,7.6140,7.5970,7.6110,178
2007-04-02,23:55:00,7.6120,7.6120,7.6000,7.6120,383
2007-04-03,00:00:00,7.6090,7.6130,7.5970,7.6000,132
2007-04-03,00:05:00,7.6000,7.6250,7.6000,7.6230,264
2007-04-03,00:10:00,7.6240,7.6440,7.6240,7.6300,294
2007-04-03,00:15:00,7.6300,7.6360,7.6260,7.6320,193
2007-04-03,00:20:00,7.6310,7.6430,7.6270,7.6340,358
2007-04-03,00:25:00,7.6330,7.6500,7.6320,7.6430,164
2007-04-03,00:30:00,7.6430,7.6510,7.6350,7.6470,123
2007-04-03,00:35:00,7.6470,7.6490,7.6310,7.6310,216
2007-04-03,00:40:00,7.6340,7.6490,7.6340,7.6450,142
2007-04-03,00:45:00,7.6460,7.6670,7.6460,7.6570,467
2007-04-03,00:50:00,7.6630,7.7040,7.6610,7.6750,798
2007-04-03,00:55:00,7.6780,7.6900,7.6760,7.6800,239
2007-04-03,01:00:00,7.6820,7.7020,7.6740,7.6900,367
2007-04-03,01:05:00,7.6900,7.7030,7.6850,7.7030,281
2007-04-03,01:10:00,7.7030,7.7070,7.6820,7.6830,234
2007-04-03,01:15:00,7.6850,7.7570,7.6760,7.7440,1193
2007-04-03,01:20:00,7.7430,7.7630,7.7380,7.7580,602
2007-04-03,01:25:00,7.7580,7.7670,7.7450,7.7560,722
2007-04-03,01:30:00,7.7570,7.7680,7.7500,7.7570,488
2007-04-03,01:35:00,7.7560,7.7560,7.7390,7.7390,341
2007-04-03,01:40:00,7.7410,7.7420,7.7270,7.7350,389
2007-04-03,01:45:00,7.7380,7.7410,7.7300,7.7350,95
2007-04-03,01:50:00,7.7320,7.7550,7.7310,7.7480,364
2007-04-03,01:55:00,7.7480,7.7520,7.7370,7.7420,207
2007-04-03,02:00:00,7.7450,7.7560,7.7410,7.7510,273
2007-04-03,02:05:00,7.7500,7.7630,7.7500,7.7590,280
2007-04-03,02:10:00,7.7590,7.7740,7.7570,7.7620,278
2007-04-03,02:15:00,7.7600,7.7600,7.6910,7.7000,1666
2007-04-03,02:20:00,7.7010,7.7060,7.6290,7.6340,993
2007-04-03,02:25:00,7.6340,7.6770,7.6270,7.6640,1037
2007-04-03,02:30:00,7.6640,7.6820,7.6640,7.6820,175
2007-04-03,02:35:00,7.6800,7.6850,7.6780,7.6790,60
2007-04-03,02:40:00,7.6750,7.6750,7.6620,7.6650,50
2007-04-03,02:45:00,7.6710,7.6710,7.6300,7.6400,222
2007-04-03,02:50:00,7.6440,7.6710,7.6440,7.6520,55
2007-04-03,02:55:00,7.6510,7.6530,7.6470,7.6470,9
2007-04-03,03:00:00,7.6450,7.6460,7.6420,7.6460,31
2007-04-03,03:05:00,7.6480,7.6570,7.6480,7.6570,9
2007-04-03,03:10:00,7.6570,7.6590,7.6560,7.6580,7
2007-04-03,03:15:00,7.6560,7.6580,7.6560,7.6570,4
2007-04-03,03:20:00,7.6590,7.6590,7.6550,7.6560,21
2007-04-03,03:25:00,7.6620,7.6620,7.6620,7.6620,1
2007-04-03,03:35:00,7.6540,7.6620,7.6540,7.6620,8
2007-04-03,03:40:00,7.6630,7.6630,7.6620,7.6620,3
2007-04-03,03:50:00,7.6580,7.6580,7.6550,7.6550,2
2007-04-03,03:55:00,7.6450,7.6450,7.6450,7.6450,1
2007-04-03,04:00:00,7.6450,7.6450,7.6200,7.6200,82
2007-04-03,04:05:00,7.6200,7.6200,7.6030,7.6030,23
2007-04-03,04:10:00,7.6060,7.6060,7.5910,7.5910,77
2007-04-03,04:15:00,7.5910,7.5990,7.5910,7.5980,11
2007-04-03,04:20:00,7.5990,7.6000,7.5920,7.6000,37
2007-04-03,04:25:00,7.5920,7.5920,7.5920,7.5920,1
2007-04-03,04:30:00,7.5980,7.6020,7.5900,7.6000,27
2007-04-03,04:35:00,7.5990,7.6000,7.5990,7.6000,17
2007-04-03,04:45:00,7.6000,7.6000,7.6000,7.6000,4
2007-04-03,04:50:00,7.6080,7.6200,7.6080,7.6200,12
2007-04-03,04:55:00,7.6290,7.6290,7.6200,7.6270,11
2007-04-03,05:00:00,7.6150,7.6150,7.6150,7.6150,1
2007-04-03,05:05:00,7.6320,7.6320,7.6320,7.6320,1
2007-04-03,05:10:00,7.6150,7.6150,7.6150,7.6150,2
2007-04-03,06:10:00,7.6040,7.6040,7.6040,7.6040,2
2007-04-03,06:15:00,7.6000,7.6060,7.6000,7.6060,7
2007-04-03,06:25:00,7.6020,7.6020,7.6020,7.6020,2
2007-04-03,06:45:00,7.6100,7.6100,7.6100,7.6100,1
2007-04-03,06:55:00,7.6190,7.6370,7.6190,7.6280,9
2007-04-03,07:15:00,7.6290,7.6300,7.6290,7.6300,5
2007-04-03,07:25:00,7.6300,7.6300,7.6300,7.6300,1
2007-04-03,07:35:00,7.6280,7.6280,7.6280,7.6280,1
2007-04-03,07:40:00,7.6380,7.6460,7.6380,7.6460,4
2007-04-03,07:45:00,7.6210,7.6210,7.6210,7.6210,1
2007-04-03,08:25:00,7.6420,7.6420,7.6420,7.6420,1
2007-04-03,09:30:00,7.6270,7.6270,7.6270,7.6270,2
2007-04-03,09:45:00,7.6180,7.6180,7.6100,7.6100,9
2007-04-03,09:50:00,7.6100,7.6100,7.6100,7.6100,6
2007-04-03,10:15:00,7.6070,7.6070,7.6070,7.6070,1
2007-04-03,11:20:00,7.6060,7.6060,7.6060,7.6060,1
2007-04-03,11:35:00,7.6010,7.6010,7.6010,7.6010,1
2007-04-03,11:40:00,7.5910,7.5980,7.5910,7.5980,2
2007-04-03,12:40:00,7.6000,7.6140,7.6000,7.6140,2
2007-04-03,13:30:00,7.6050,7.6050,7.6050,7.6050,2
2007-04-03,13:45:00,7.6050,7.6050,7.6050,7.6050,3
2007-04-03,14:25:00,7.6160,7.6160,7.6150,7.6150,8
2007-04-03,15:15:00,7.6250,7.6260,7.6060,7.6240,39
2007-04-03,15:40:00,7.6230,7.6230,7.6230,7.6230,1
2007-04-03,16:30:00,7.6240,7.6240,7.6240,7.6240,3
2007-04-03,17:35:00,7.6410,7.6410,7.6400,7.6400,10
2007-04-03,17:45:00,7.6340,7.6400,7.6340,7.6400,3
2007-04-03,17:50:00,7.6260,7.6260,7.6250,7.6250,2
2007-04-03,18:05:00,7.6080,7.6080,7.6070,7.6070,2
2007-04-03,18:10:00,7.6070,7.6070,7.6070,7.6070,3
2007-04-03,18:20:00,7.6070,7.6070,7.5990,7.5990,5
2007-04-03,18:25:00,7.5980,7.5980,7.5980,7.5980,5
2007-04-03,18:30:00,7.5980,7.6020,7.5980,7.6020,15
2007-04-03,18:55:00,7.6000,7.6010,7.5920,7.5920,9
2007-04-03,19:00:00,7.5880,7.5880,7.5700,7.5750,118
2007-04-03,19:05:00,7.5660,7.5660,7.5300,7.5390,187
2007-04-03,19:10:00,7.5350,7.5400,7.5200,7.5200,87
2007-04-03,19:15:00,7.5260,7.5300,7.5060,7.5300,231
2007-04-03,19:20:00,7.5250,7.5250,7.5220,7.5250,13
2007-04-03,19:25:00,7.5250,7.5400,7.5250,7.5250,144
2007-04-03,19:30:00,7.5180,7.5180,7.5180,7.5180,2
2007-04-03,19:35:00,7.5180,7.5300,7.5100,7.5300,71
2007-04-03,19:40:00,7.5340,7.5400,7.5300,7.5400,50
2007-04-03,19:45:00,7.5400,7.5550,7.5360,7.5450,63
2007-04-03,19:50:00,7.5420,7.5420,7.5420,7.5420,30
2007-04-03,19:55:00,7.5490,7.5540,7.5490,7.5540,102
2007-04-03,20:00:00,7.5500,7.5500,7.5380,7.5380,34
2007-04-03,20:05:00,7.5400,7.5550,7.5400,7.5540,80
2007-04-03,20:10:00,7.5590,7.5750,7.5550,7.5750,99
2007-04-03,20:15:00,7.5740,7.5790,7.5660,7.5660,49
2007-04-03,20:20:00,7.5620,7.5620,7.5510,7.5560,41
2007-04-03,20:25:00,7.5620,7.5700,7.5620,7.5700,28
2007-04-03,20:30:00,7.5660,7.5680,7.5600,7.5600,35
2007-04-03,20:35:00,7.5580,7.5590,7.5410,7.5420,60
2007-04-03,20:40:00,7.5420,7.5420,7.5330,7.5350,45
2007-04-03,20:45:00,7.5350,7.5530,7.5310,7.5530,65
2007-04-03,20:50:00,7.5540,7.5620,7.5530,7.5590,45
2007-04-03,20:55:00,7.5570,7.5750,7.5570,7.5750,105
2007-04-03,21:00:00,7.5770,7.5840,7.5650,7.5710,393
2007-04-03,21:05:00,7.5690,7.5870,7.5690,7.5760,368
2007-04-03,21:10:00,7.5780,7.5890,7.5780,7.5880,287
2007-04-03,21:15:00,7.5890,7.5890,7.5750,7.5810,846
2007-04-03,21:20:00,7.5810,7.5980,7.5770,7.5940,614
2007-04-03,21:25:00,7.5940,7.5950,7.5750,7.5800,263
2007-04-03,21:30:00,7.5830,7.5880,7.5790,7.5860,95
2007-04-03,21:35:00,7.5870,7.6010,7.5840,7.5900,287
2007-04-03,21:40:00,7.5920,7.6080,7.5910,7.5960,507
2007-04-03,21:45:00,7.5950,7.5980,7.5710,7.5860,338
2007-04-03,21:50:00,7.5890,7.5970,7.5850,7.5850,327
2007-04-03,21:55:00,7.5830,7.5930,7.5500,7.5600,393
2007-04-03,22:00:00,7.5610,7.5650,7.5390,7.5550,624
2007-04-03,22:05:00,7.5550,7.5610,7.5280,7.5360,835
2007-04-03,22:10:00,7.5370,7.5390,7.5100,7.5250,774
2007-04-03,22:15:00,7.5210,7.5600,7.5040,7.5450,1001
2007-04-03,22:20:00,7.5450,7.5450,7.5280,7.5350,274
2007-04-03,22:25:00,7.5370,7.5470,7.5330,7.5460,306
2007-04-03,22:30:00,7.5460,7.5670,7.5420,7.5450,295
2007-04-03,22:35:00,7.5450,7.5570,7.5400,7.5410,303
2007-04-03,22:40:00,7.5440,7.5520,7.5220,7.5220,494
2007-04-03,22:45:00,7.5230,7.5380,7.5200,7.5330,532
2007-04-03,22:50:00,7.5300,7.5430,7.5240,7.5430,188
2007-04-03,22:55:00,7.5430,7.5440,7.5300,7.5340,239
2007-04-03,23:00:00,7.5360,7.5410,7.5300,7.5370,199
2007-04-03,23:05:00,7.5370,7.5400,7.5280,7.5390,321
2007-04-03,23:10:00,7.5390,7.5440,7.5310,7.5380,154
2007-04-03,23:15:00,7.5380,7.5400,7.5250,7.5330,390
2007-04-03,23:20:00,7.5310,7.5340,7.5110,7.5120,422
2007-04-03,23:25:00,7.5140,7.5370,7.5140,7.5350,268
2007-04-03,23:30:00,7.5350,7.5460,7.5310,7.5450,365
2007-04-03,23:35:00,7.5440,7.5590,7.5430,7.5580,318
2007-04-03,23:40:00,7.5570,7.5600,7.5420,7.5470,204
2007-04-03,23:45:00,7.5500,7.5500,7.5150,7.5190,382
2007-04-03,23:50:00,7.5180,7.5280,7.5080,7.5140,558
2007-04-03,23:55:00,7.5130,7.5290,7.5100,7.5150,209
2007-04-04,00:00:00,7.5150,7.5160,7.4820,7.5010,1104
2007-04-04,00:05:00,7.5000,7.5000,7.4600,7.4640,1118
2007-04-04,00:10:00,7.4640,7.4710,7.4240,7.4440,1866
2007-04-04,00:15:00,7.4430,7.4600,7.4340,7.4540,894
2007-04-04,00:20:00,7.4550,7.4800,7.4540,7.4660,894
2007-04-04,00:25:00,7.4660,7.4800,7.4620,7.4620,415
2007-04-04,00:30:00,7.4630,7.4740,7.4570,7.4650,592
2007-04-04,00:35:00,7.4690,7.4710,7.4560,7.4650,316
2007-04-04,00:40:00,7.4650,7.4660,7.4540,7.4660,460
2007-04-04,00:45:00,7.4660,7.4900,7.4610,7.4900,468
2007-04-04,00:50:00,7.4860,7.4980,7.4700,7.4770,537
2007-04-04,00:55:00,7.4770,7.4870,7.4730,7.4770,213
2007-04-04,01:00:00,7.4770,7.4970,7.4770,7.4940,412
2007-04-04,01:05:00,7.4930,7.5100,7.4870,7.4910,315
2007-04-04,01:10:00,7.4920,7.5020,7.4920,7.4990,196
2007-04-04,01:15:00,7.4990,7.5040,7.4820,7.4890,478
2007-04-04,01:20:00,7.4900,7.4980,7.4860,7.4930,124
2007-04-04,01:25:00,7.4930,7.4960,7.4720,7.4730,192
2007-04-04,01:30:00,7.4730,7.4850,7.4660,7.4770,341
2007-04-04,01:35:00,7.4760,7.4850,7.4720,7.4820,164
2007-04-04,01:40:00,7.4820,7.4980,7.4750,7.4980,226
2007-04-04,01:45:00,7.4960,7.4960,7.4660,7.4660,392
2007-04-04,01:50:00,7.4680,7.4710,7.4420,7.4500,567
2007-04-04,01:55:00,7.4490,7.4540,7.4300,7.4360,627
2007-04-04,02:00:00,7.4350,7.4350,7.4010,7.4310,1567
2007-04-04,02:05:00,7.4300,7.4330,7.3990,7.4080,806
2007-04-04,02:10:00,7.4060,7.4230,7.4060,7.4160,298
2007-04-04,02:15:00,7.4140,7.4210,7.4110,7.4170,236
2007-04-04,02:20:00,7.4170,7.4280,7.4000,7.4190,1063
2007-04-04,02:25:00,7.4190,7.4320,7.4110,7.4270,765
2007-04-04,02:30:00,7.4270,7.4410,7.4190,7.4340,871
2007-04-04,02:35:00,7.4320,7.4520,7.4320,7.4490,75
2007-04-04,02:40:00,7.4500,7.4540,7.4490,7.4540,55
2007-04-04,02:45:00,7.4540,7.4560,7.4420,7.4520,146
2007-04-04,02:50:00,7.4510,7.4560,7.4260,7.4550,19
2007-04-04,02:55:00,7.4530,7.4560,7.4500,7.4550,85
2007-04-04,03:00:00,7.4500,7.4500,7.4450,7.4450,12
2007-04-04,03:05:00,7.4460,7.4500,7.4410,7.4460,37
2007-04-04,03:10:00,7.4410,7.4410,7.4400,7.4400,9
2007-04-04,03:15:00,7.4440,7.4440,7.4440,7.4440,1
2007-04-04,03:20:00,7.4400,7.4470,7.4400,7.4470,4
2007-04-04,03:25:00,7.4450,7.4480,7.4410,7.4480,15
2007-04-04,03:30:00,7.4520,7.4530,7.4510,7.4520,10
2007-04-04,03:35:00,7.4510,7.4510,7.4500,7.4500,6
2007-04-04,03:40:00,7.4550,7.4550,7.4500,7.4500,7
2007-04-04,03:50:00,7.4550,7.4550,7.4540,7.4540,2
2007-04-04,03:55:00,7.4550,7.4550,7.4520,7.4520,5
2007-04-04,04:00:00,7.4500,7.4540,7.4490,7.4500,4
2007-04-04,04:10:00,7.4430,7.4430,7.4350,7.4350,3
2007-04-04,04:15:00,7.4350,7.4410,7.4350,7.4410,9
2007-04-04,04:20:00,7.4450,7.4450,7.4440,7.4440,2
2007-04-04,04:25:00,7.4450,7.4450,7.4450,7.4450,4
2007-04-04,04:30:00,7.4420,7.4420,7.4420,7.4420,1
2007-04-04,04:40:00,7.4400,7.4450,7.4400,7.4450,3
2007-04-04,04:50:00,7.4350,7.4350,7.4350,7.4350,1
2007-04-04,04:55:00,7.4460,7.4470,7.4460,7.4470,2
2007-04-04,05:05:00,7.4400,7.4400,7.4400,7.4400,1
2007-04-04,05:10:00,7.4400,7.4400,7.4380,7.4380,4
2007-04-04,06:00:00,7.4490,7.4490,7.4490,7.4490,3
2007-04-04,06:35:00,7.4490,7.4500,7.4490,7.4500,8
2007-04-04,06:40:00,7.4500,7.4500,7.4500,7.4500,60
2007-04-04,06:45:00,7.4600,7.4600,7.4540,7.4540,2
2007-04-04,07:55:00,7.4580,7.4580,7.4580,7.4580,5
2007-04-04,08:10:00,7.4600,7.4630,7.4600,7.4630,9
2007-04-04,08:15:00,7.4650,7.4650,7.4650,7.4650,1
2007-04-04,08:25:00,7.4520,7.4520,7.4430,7.4430,8
2007-04-04,08:40:00,7.4430,7.4430,7.4400,7.4400,27
2007-04-04,09:10:00,7.4320,7.4320,7.4300,7.4300,17
2007-04-04,09:15:00,7.4340,7.4350,7.4340,7.4350,2
2007-04-04,10:05:00,7.4430,7.4430,7.4430,7.4430,1
2007-04-04,10:35:00,7.4490,7.4490,7.4490,7.4490,1
2007-04-04,10:50:00,7.4490,7.4490,7.4490,7.4490,1
2007-04-04,10:55:00,7.4490,7.4490,7.4490,7.4490,1
2007-04-04,11:10:00,7.4340,7.4340,7.4340,7.4340,1
2007-04-04,11:30:00,7.4340,7.4340,7.4340,7.4340,1
2007-04-04,11:45:00,7.4490,7.4490,7.4490,7.4490,1
2007-04-04,11:50:00,7.4470,7.4470,7.4470,7.4470,1
2007-04-04,15:25:00,7.4420,7.4420,7.4390,7.4390,7
2007-04-04,15:35:00,7.4390,7.4390,7.4380,7.4380,9
2007-04-04,15:40:00,7.4350,7.4350,7.4340,7.4340,2
2007-04-04,16:15:00,7.4320,7.4320,7.4320,7.4320,1
2007-04-04,16:25:00,7.4300,7.4300,7.4300,7.4300,7
2007-04-04,16:35:00,7.4300,7.4300,7.4300,7.4300,4
2007-04-04,17:10:00,7.4300,7.4300,7.4200,7.4200,64
2007-04-04,17:15:00,7.4340,7.4360,7.4340,7.4360,5
2007-04-04,17:20:00,7.4470,7.4540,7.4410,7.4410,34
2007-04-04,17:25:00,7.4460,7.4460,7.4260,7.4260,16
2007-04-04,17:40:00,7.4300,7.4300,7.4200,7.4200,16
2007-04-04,17:50:00,7.4380,7.4380,7.4380,7.4380,2
2007-04-04,18:15:00,7.4500,7.4550,7.4450,7.4450,13
2007-04-04,18:20:00,7.4400,7.4500,7.4400,7.4500,3
2007-04-04,18:25:00,7.4470,7.4480,7.4470,7.4480,10
2007-04-04,18:35:00,7.4580,7.4580,7.4580,7.4580,2
2007-04-04,18:40:00,7.4400,7.4550,7.4400,7.4400,13
2007-04-04,18:45:00,7.4420,7.4420,7.4420,7.4420,2
2007-04-04,18:50:00,7.4550,7.4650,7.4550,7.4650,36
2007-04-04,19:10:00,7.4600,7.4610,7.4600,7.4600,8
2007-04-04,19:20:00,7.4490,7.4600,7.4490,7.4600,2
2007-04-04,19:30:00,7.4500,7.4500,7.4500,7.4500,2
2007-04-04,19:35:00,7.4440,7.4440,7.4370,7.4380,6
2007-04-04,19:40:00,7.4380,7.4400,7.4380,7.4400,12
2007-04-04,19:45:00,7.4450,7.4500,7.4410,7.4410,59
2007-04-04,19:50:00,7.4590,7.4640,7.4580,7.4600,23
2007-04-04,19:55:00,7.4540,7.4550,7.4500,7.4550,24
2007-04-04,20:00:00,7.4500,7.4560,7.4500,7.4560,4
2007-04-04,20:05:00,7.4570,7.4570,7.4540,7.4540,4
2007-04-04,20:10:00,7.4570,7.4600,7.4450,7.4500,30
2007-04-04,20:15:00,7.4600,7.4640,7.4560,7.4640,6
2007-04-04,20:20:00,7.4600,7.4650,7.4560,7.4650,36
2007-04-04,20:25:00,7.4630,7.4900,7.4630,7.4700,172
2007-04-04,20:30:00,7.4700,7.4700,7.4600,7.4650,14
2007-04-04,20:35:00,7.4650,7.4820,7.4650,7.4820,29
2007-04-04,20:40:00,7.4840,7.4840,7.4650,7.4650,51
2007-04-04,20:45:00,7.4610,7.4660,7.4470,7.4480,37
2007-04-04,20:50:00,7.4510,7.4650,7.4460,7.4610,29
2007-04-04,20:55:00,7.4670,7.5100,7.4670,7.4990,345
2007-04-04,21:00:00,7.4990,7.5200,7.4880,7.5060,446
2007-04-04,21:05:00,7.5050,7.5090,7.4800,7.4800,303
2007-04-04,21:10:00,7.4800,7.4800,7.4000,7.4620,1594
2007-04-04,21:15:00,7.4600,7.4690,7.4400,7.4520,411
2007-04-04,21:20:00,7.4530,7.4550,7.4280,7.4410,241
2007-04-04,21:25:00,7.4400,7.4550,7.4340,7.4360,252
2007-04-04,21:30:00,7.4350,7.4380,7.3920,7.3940,610
2007-04-04,21:35:00,7.3940,7.4150,7.3780,7.4150,835
2007-04-04,21:40:00,7.4140,7.4200,7.4040,7.4200,232
2007-04-04,21:45:00,7.4220,7.4390,7.4200,7.4330,294
2007-04-04,21:50:00,7.4300,7.4460,7.4280,7.4360,168
2007-04-04,21:55:00,7.4350,7.4430,7.4160,7.4400,397
2007-04-04,22:00:00,7.4400,7.4420,7.4310,7.4350,216
2007-04-04,22:05:00,7.4350,7.4530,7.4280,7.4500,409
2007-04-04,22:10:00,7.4500,7.4690,7.4470,7.4620,418
2007-04-04,22:15:00,7.4600,7.4980,7.4590,7.4660,847
2007-04-04,22:20:00,7.4670,7.4910,7.4660,7.4780,295
2007-04-04,22:25:00,7.4750,7.4800,7.4700,7.4730,85
2007-04-04,22:30:00,7.4700,7.5090,7.4610,7.5030,756
2007-04-04,22:35:00,7.5020,7.5030,7.4770,7.4780,404
2007-04-04,22:40:00,7.4780,7.5010,7.4720,7.4870,446
2007-04-04,22:45:00,7.4870,7.5320,7.4870,7.5290,756
2007-04-04,22:50:00,7.5300,7.5480,7.5230,7.5270,1068
2007-04-04,22:55:00,7.5250,7.5340,7.5140,7.5200,532
2007-04-04,23:00:00,7.5220,7.5340,7.4970,7.5150,751
2007-04-04,23:05:00,7.5170,7.5200,7.4970,7.5150,554
2007-04-04,23:10:00,7.5150,7.5300,7.5020,7.5020,358
2007-04-04,23:15:00,7.5080,7.5180,7.5040,7.5110,126
2007-04-04,23:20:00,7.5110,7.5110,7.4820,7.4830,357
2007-04-04,23:25:00,7.4820,7.4900,7.4750,7.4800,559
2007-04-04,23:30:00,7.4800,7.5080,7.4800,7.4960,291
2007-04-04,23:35:00,7.4950,7.5020,7.4840,7.4940,278
2007-04-04,23:40:00,7.4950,7.5120,7.4940,7.5100,259
2007-04-04,23:45:00,7.5100,7.5160,7.4950,7.4980,303
2007-04-04,23:50:00,7.4980,7.5150,7.4950,7.5080,178
2007-04-04,23:55:00,7.5090,7.5120,7.4850,7.4850,449
2007-04-05,00:00:00,7.4850,7.5000,7.4800,7.4970,276
2007-04-05,00:05:00,7.4970,7.5010,7.4900,7.4900,141
2007-04-05,00:10:00,7.4900,7.5000,7.4840,7.4940,185
2007-04-05,00:15:00,7.4980,7.5160,7.4950,7.5040,337
2007-04-05,00:20:00,7.5080,7.5080,7.4930,7.5050,220
2007-04-05,00:25:00,7.5030,7.5050,7.4830,7.4870,216
2007-04-05,00:30:00,7.4870,7.5020,7.4810,7.4850,208
2007-04-05,00:35:00,7.4900,7.5000,7.4880,7.4990,354
2007-04-05,00:40:00,7.4990,7.5010,7.4910,7.5010,88
2007-04-05,00:45:00,7.5010,7.5010,7.4920,7.4970,81
2007-04-05,00:50:00,7.5020,7.5050,7.4960,7.4960,233
2007-04-05,00:55:00,7.4970,7.5050,7.4970,7.5050,149
2007-04-05,01:00:00,7.5060,7.5250,7.4960,7.4980,530
2007-04-05,01:05:00,7.4980,7.5030,7.4900,7.4940,359
2007-04-05,01:10:00,7.4940,7.4960,7.4900,7.4930,170
2007-04-05,01:15:00,7.4940,7.4960,7.4850,7.4870,324
2007-04-05,01:20:00,7.4900,7.5000,7.4880,7.4970,157
2007-04-05,01:25:00,7.4970,7.4990,7.4900,7.4940,101
2007-04-05,01:30:00,7.4960,7.5290,7.4960,7.5210,589
2007-04-05,01:35:00,7.5190,7.5300,7.5100,7.5250,436
2007-04-05,01:40:00,7.5230,7.5280,7.5100,7.5160,178
2007-04-05,01:45:00,7.5160,7.5260,7.5120,7.5230,306
2007-04-05,01:50:00,7.5220,7.5350,7.5190,7.5290,488
2007-04-05,01:55:00,7.5320,7.5350,7.5240,7.5300,114
2007-04-05,02:00:00,7.5320,7.5320,7.5210,7.5280,79
2007-04-05,02:05:00,7.5270,7.5320,7.5000,7.5080,346
2007-04-05,02:10:00,7.5060,7.5150,7.5030,7.5070,254
2007-04-05,02:15:00,7.5060,7.5100,7.5020,7.5080,142
2007-04-05,02:20:00,7.5080,7.5080,7.4910,7.4910,278
2007-04-05,02:25:00,7.4910,7.5210,7.4860,7.5150,1021
2007-04-05,02:30:00,7.5150,7.5220,7.5120,7.5160,199
2007-04-05,02:35:00,7.5170,7.5190,7.5130,7.5160,51
2007-04-05,02:40:00,7.5140,7.5180,7.5140,7.5180,21
2007-04-05,02:45:00,7.5130,7.5200,7.5110,7.5200,12
2007-04-05,02:50:00,7.5160,7.5160,7.5130,7.5130,4
2007-04-05,02:55:00,7.5170,7.5190,7.5150,7.5180,13
2007-04-05,03:00:00,7.5170,7.5200,7.5150,7.5200,4
2007-04-05,03:05:00,7.5230,7.5230,7.5180,7.5180,20
2007-04-05,03:10:00,7.5220,7.5230,7.5220,7.5230,2
2007-04-05,03:15:00,7.5200,7.5200,7.5200,7.5200,1
2007-04-05,03:20:00,7.5200,7.5200,7.5190,7.5190,4
2007-04-05,03:25:00,7.5210,7.5210,7.5210,7.5210,2
2007-04-05,03:30:00,7.5190,7.5190,7.5170,7.5170,3
2007-04-05,03:35:00,7.5150,7.5200,7.5150,7.5200,21
2007-04-05,03:40:00,7.5200,7.5200,7.5200,7.5200,3
2007-04-05,03:45:00,7.5200,7.5200,7.5160,7.5160,6
2007-04-05,03:50:00,7.5190,7.5190,7.5190,7.5190,1
2007-04-05,03:55:00,7.5200,7.5250,7.5200,7.5250,3
2007-04-05,04:05:00,7.5240,7.5240,7.5240,7.5240,1
2007-04-05,04:10:00,7.5260,7.5270,7.5260,7.5270,12
2007-04-05,04:15:00,7.5280,7.5280,7.5280,7.5280,20
2007-04-05,04:20:00,7.5270,7.5270,7.5270,7.5270,1
2007-04-05,04:25:00,7.5280,7.5290,7.5270,7.5290,16
2007-04-05,04:30:00,7.5290,7.5290,7.5290,7.5290,2
2007-04-05,04:40:00,7.5290,7.5290,7.5250,7.5250,3
2007-04-05,04:45:00,7.5210,7.5210,7.5200,7.5200,2
2007-04-05,04:50:00,7.5200,7.5200,7.5200,7.5200,4
2007-04-05,04:55:00,7.5200,7.5200,7.5200,7.5200,2
2007-04-05,05:00:00,7.5220,7.5220,7.5220,7.5220,1
2007-04-05,05:10:00,7.5230,7.5230,7.5230,7.5230,5
2007-04-05,06:10:00,7.5350,7.5350,7.5350,7.5350,6
2007-04-05,06:35:00,7.5330,7.5330,7.5330,7.5330,1
2007-04-05,07:05:00,7.5250,7.5250,7.5250,7.5250,2
2007-04-05,07:10:00,7.5400,7.5400,7.5400,7.5400,1
2007-04-05,07:30:00,7.5250,7.5250,7.5250,7.5250,1
2007-04-05,08:15:00,7.5260,7.5260,7.5250,7.5250,7
2007-04-05,08:20:00,7.5220,7.5220,7.5220,7.5220,1
2007-04-05,09:15:00,7.5220,7.5220,7.5220,7.5220,1
2007-04-05,09:45:00,7.5210,7.5210,7.5200,7.5200,17
2007-04-05,10:00:00,7.5190,7.5190,7.5190,7.5190,2
2007-04-05,10:30:00,7.5150,7.5150,7.5150,7.5150,1
2007-04-05,10:40:00,7.5150,7.5150,7.5150,7.5150,4
2007-04-05,11:00:00,7.5200,7.5200,7.5200,7.5200,1
2007-04-05,11:40:00,7.5150,7.5150,7.5150,7.5150,1
2007-04-05,11:45:00,7.5200,7.5200,7.5200,7.5200,8
2007-04-05,11:50:00,7.5200,7.5200,7.5200,7.5200,5
2007-04-05,12:40:00,7.5260,7.5260,7.5260,7.5260,1
2007-04-05,13:00:00,7.5300,7.5300,7.5300,7.5300,2
2007-04-05,13:05:00,7.5300,7.5300,7.5300,7.5300,2
2007-04-05,13:10:00,7.5300,7.5300,7.5300,7.5300,1
2007-04-05,13:15:00,7.5300,7.5300,7.5300,7.5300,5
2007-04-05,13:20:00,7.5300,7.5300,7.5300,7.5300,1
2007-04-05,13:25:00,7.5300,7.5300,7.5300,7.5300,1
2007-04-05,13:40:00,7.5300,7.5300,7.5300,7.5300,1
2007-04-05,13:50:00,7.5300,7.5300,7.5200,7.5200,3
2007-04-05,13:55:00,7.5130,7.5130,7.5130,7.5130,1
2007-04-05,14:30:00,7.5200,7.5200,7.5200,7.5200,1
2007-04-05,14:35:00,7.5200,7.5200,7.5200,7.5200,1
2007-04-05,14:40:00,7.5200,7.5200,7.5200,7.5200,1
2007-04-05,14:45:00,7.5210,7.5210,7.5210,7.5210,1
2007-04-05,15:00:00,7.5200,7.5200,7.5200,7.5200,2
2007-04-05,15:05:00,7.5150,7.5150,7.5070,7.5130,14
2007-04-05,15:10:00,7.5150,7.5150,7.5150,7.5150,1
2007-04-05,16:10:00,7.5150,7.5200,7.5150,7.5200,4
2007-04-05,16:25:00,7.5150,7.5200,7.5150,7.5200,5
2007-04-05,17:45:00,7.5250,7.5300,7.5250,7.5300,13
2007-04-05,18:05:00,7.5180,7.5230,7.5150,7.5150,4
2007-04-05,18:15:00,7.5300,7.5300,7.5230,7.5230,2
2007-04-05,18:40:00,7.5300,7.5300,7.5300,7.5300,1
2007-04-05,18:45:00,7.5180,7.5230,7.5180,7.5200,3
2007-04-05,19:10:00,7.5360,7.5360,7.5360,7.5360,1
2007-04-05,19:15:00,7.5300,7.5300,7.5300,7.5300,1
2007-04-05,19:20:00,7.5300,7.5380,7.5300,7.5380,2
2007-04-05,19:25:00,7.5370,7.5370,7.5370,7.5370,1
2007-04-05,19:30:00,7.5300,7.5330,7.5050,7.5150,29
2007-04-05,19:35:00,7.5150,7.5150,7.5000,7.5000,13
2007-04-05,19:40:00,7.5100,7.5100,7.5100,7.5100,1
2007-04-05,19:45:00,7.5100,7.5150,7.5040,7.5150,58
2007-04-05,19:50:00,7.5150,7.5200,7.5150,7.5200,6
2007-04-05,19:55:00,7.5200,7.5200,7.5150,7.5150,3
2007-04-05,20:00:00,7.5150,7.5150,7.5150,7.5150,10
2007-04-05,20:05:00,7.5000,7.5010,7.4950,7.5010,17
2007-04-05,20:10:00,7.5000,7.5030,7.4950,7.4950,8
2007-04-05,20:15:00,7.5000,7.5030,7.5000,7.5030,13
2007-04-05,20:20:00,7.5160,7.5360,7.5160,7.5360,24
2007-04-05,20:25:00,7.5230,7.5300,7.5230,7.5250,8
2007-04-05,20:30:00,7.5270,7.5300,7.5270,7.5300,16
2007-04-05,20:35:00,7.5270,7.5280,7.5200,7.5200,22
2007-04-05,20:40:00,7.5210,7.5220,7.5150,7.5180,8
2007-04-05,20:45:00,7.5190,7.5230,7.5150,7.5230,18
2007-04-05,20:50:00,7.5150,7.5240,7.5100,7.5100,65
2007-04-05,20:55:00,7.5100,7.5160,7.5070,7.5110,63
2007-04-05,21:00:00,7.5150,7.5200,7.4990,7.5030,517
2007-04-05,21:05:00,7.5030,7.5090,7.5000,7.5050,154
2007-04-05,21:10:00,7.5060,7.5280,7.5040,7.5280,401
2007-04-05,21:15:00,7.5270,7.5380,7.5200,7.5340,198
2007-04-05,21:20:00,7.5350,7.5510,7.5350,7.5420,284
2007-04-05,21:25:00,7.5400,7.5540,7.5400,7.5400,230
2007-04-05,21:30:00,7.5420,7.5520,7.5250,7.5410,328
2007-04-05,21:35:00,7.5430,7.5520,7.5390,7.5440,101
2007-04-05,21:40:00,7.5410,7.5520,7.5380,7.5420,152
2007-04-05,21:45:00,7.5460,7.5510,7.5380,7.5400,158
2007-04-05,21:50:00,7.5400,7.5400,7.5140,7.5250,274
2007-04-05,21:55:00,7.5260,7.5320,7.5240,7.5270,150
2007-04-05,22:00:00,7.5280,7.5330,7.5210,7.5280,268
2007-04-05,22:05:00,7.5290,7.5420,7.5280,7.5390,267
2007-04-05,22:10:00,7.5350,7.5470,7.5340,7.5350,232
2007-04-05,22:15:00,7.5380,7.5440,7.5320,7.5430,332
2007-04-05,22:20:00,7.5410,7.5500,7.5280,7.5290,383
2007-04-05,22:25:00,7.5310,7.5500,7.5300,7.5450,244
2007-04-05,22:30:00,7.5450,7.5510,7.4940,7.4960,618
2007-04-05,22:35:00,7.4980,7.5410,7.4930,7.5410,612
2007-04-05,22:40:00,7.5410,7.5450,7.5280,7.5290,217
2007-04-05,22:45:00,7.5270,7.5320,7.5050,7.5150,201
2007-04-05,22:50:00,7.5050,7.5350,7.5050,7.5350,127
2007-04-05,22:55:00,7.5350,7.5390,7.5180,7.5230,363
2007-04-05,23:00:00,7.5230,7.5280,7.5180,7.5250,185
2007-04-05,23:05:00,7.5280,7.5350,7.5120,7.5120,199
2007-04-05,23:10:00,7.5120,7.5220,7.5060,7.5100,302
2007-04-05,23:15:00,7.5110,7.5270,7.5010,7.5270,218
2007-04-05,23:20:00,7.5300,7.5300,7.5100,7.5180,302
2007-04-05,23:25:00,7.5160,7.5250,7.5160,7.5200,102
2007-04-05,23:30:00,7.5200,7.5250,7.5200,7.5250,41
2007-04-05,23:35:00,7.5260,7.5400,7.5260,7.5360,243
2007-04-05,23:40:00,7.5360,7.5360,7.5270,7.5330,148
2007-04-05,23:45:00,7.5330,7.5350,7.5270,7.5310,101
2007-04-05,23:50:00,7.5300,7.5350,7.5250,7.5290,61
2007-04-05,23:55:00,7.5250,7.5380,7.5230,7.5310,160
2007-04-06,00:00:00,7.5340,7.5450,7.5260,7.5400,169
2007-04-06,00:05:00,7.5400,7.5830,7.5400,7.5730,729
2007-04-06,00:10:00,7.5720,7.5720,7.5520,7.5600,244
2007-04-06,00:15:00,7.5600,7.6090,7.5600,7.6000,768
2007-04-06,00:20:00,7.6000,7.6140,7.5840,7.5980,859
2007-04-06,00:25:00,7.5940,7.6340,7.5920,7.6270,730
2007-04-06,00:30:00,7.6250,7.6390,7.6030,7.6250,1267
2007-04-06,00:35:00,7.6250,7.6310,7.6190,7.6270,294
2007-04-06,00:40:00,7.6310,7.6360,7.6130,7.6160,364
2007-04-06,00:45:00,7.6170,7.6430,7.6170,7.6420,505
2007-04-06,00:50:00,7.6430,7.6760,7.6410,7.6620,1529
2007-04-06,00:55:00,7.6650,7.6650,7.6380,7.6400,510
2007-04-06,01:00:00,7.6380,7.6600,7.6290,7.6350,401
2007-04-06,01:05:00,7.6370,7.6480,7.6350,7.6350,394
2007-04-06,01:10:00,7.6370,7.6600,7.6370,7.6600,344
2007-04-06,01:15:00,7.6590,7.6970,7.6560,7.6950,793
2007-04-06,01:20:00,7.6920,7.7240,7.6800,7.7030,1493
2007-04-06,01:25:00,7.7030,7.7080,7.6790,7.6820,782
2007-04-06,01:30:00,7.6840,7.6990,7.6780,7.6900,342
2007-04-06,01:35:00,7.6880,7.6930,7.6800,7.6900,231
2007-04-06,01:40:00,7.6930,7.7100,7.6910,7.6920,478
2007-04-06,01:45:00,7.6900,7.6900,7.6560,7.6720,535
2007-04-06,01:50:00,7.6720,7.6760,7.6600,7.6600,304
2007-04-06,01:55:00,7.6600,7.6710,7.6500,7.6580,361
2007-04-06,02:00:00,7.6590,7.6690,7.6520,7.6580,247
2007-04-06,02:05:00,7.6550,7.6630,7.6440,7.6480,440
2007-04-06,02:10:00,7.6480,7.6650,7.6450,7.6620,359
2007-04-06,02:15:00,7.6620,7.6640,7.6070,7.6080,580
2007-04-06,02:20:00,7.6080,7.6150,7.5770,7.5840,712
2007-04-06,02:25:00,7.5840,7.6200,7.5800,7.6140,820
2007-04-06,02:30:00,7.6140,7.6170,7.6070,7.6130,314
2007-04-06,02:35:00,7.6130,7.6150,7.6090,7.6150,24
2007-04-06,02:40:00,7.6150,7.6300,7.6100,7.6120,209
2007-04-06,02:45:00,7.6120,7.6150,7.6090,7.6090,119
2007-04-06,02:50:00,7.6120,7.6120,7.6110,7.6120,6
2007-04-06,02:55:00,7.6110,7.6150,7.6050,7.6110,77
2007-04-06,03:00:00,7.6100,7.6110,7.6100,7.6110,7
2007-04-06,03:05:00,7.6110,7.6230,7.6070,7.6130,65
2007-04-06,03:10:00,7.6130,7.6140,7.6080,7.6080,14
2007-04-06,03:20:00,7.6090,7.6100,7.6070,7.6100,20
2007-04-06,03:25:00,7.6100,7.6120,7.6100,7.6120,8
2007-04-06,03:30:00,7.6110,7.6140,7.6100,7.6140,13
2007-04-06,03:35:00,7.6140,7.6150,7.6140,7.6140,45
2007-04-06,03:40:00,7.6160,7.6250,7.6150,7.6250,80
2007-04-06,03:45:00,7.6160,7.6160,7.6120,7.6150,40
2007-04-06,03:50:00,7.6130,7.6130,7.6100,7.6100,4
2007-04-06,03:55:00,7.6100,7.6150,7.6100,7.6150,13
2007-04-06,04:10:00,7.6190,7.6190,7.6190,7.6190,1
2007-04-06,04:25:00,7.6190,7.6190,7.6190,7.6190,1
2007-04-06,04:35:00,7.6200,7.6250,7.6160,7.6250,24
2007-04-06,04:40:00,7.6250,7.6250,7.6250,7.6250,5
2007-04-06,04:55:00,7.6100,7.6100,7.6100,7.6100,1
2007-04-06,05:05:00,7.6160,7.6430,7.6160,7.6430,10
2007-04-06,05:10:00,7.6250,7.6250,7.6250,7.6250,1
2007-04-09,08:35:00,7.6050,7.6100,7.6000,7.6000,10
2007-04-09,08:50:00,7.6060,7.6100,7.6060,7.6100,4
2007-04-09,08:55:00,7.6060,7.6080,7.6060,7.6060,3
2007-04-09,09:00:00,7.6060,7.6140,7.6060,7.6060,11
2007-04-09,09:05:00,7.6140,7.6270,7.6130,7.6130,18
2007-04-09,09:10:00,7.6200,7.6200,7.6130,7.6130,12
2007-04-09,09:15:00,7.6210,7.6210,7.6210,7.6210,2
2007-04-09,09:20:00,7.6200,7.6200,7.6200,7.6200,1
2007-04-09,09:25:00,7.6100,7.6180,7.6100,7.6180,5
2007-04-09,09:30:00,7.6100,7.6210,7.6100,7.6210,4
2007-04-09,09:35:00,7.6100,7.6210,7.6100,7.6110,15
2007-04-09,09:40:00,7.6100,7.6210,7.6100,7.6100,4
2007-04-09,09:45:00,7.6200,7.6200,7.6200,7.6200,1
2007-04-09,09:55:00,7.6150,7.6160,7.6060,7.6060,16
2007-04-09,10:35:00,7.6150,7.6160,7.6150,7.6160,8
2007-04-09,10:40:00,7.6060,7.6220,7.6060,7.6140,6
2007-04-09,10:45:00,7.6150,7.6150,7.6150,7.6150,1
2007-04-09,10:50:00,7.6060,7.6180,7.6060,7.6160,5
2007-04-09,11:10:00,7.6050,7.6050,7.6000,7.6000,40
2007-04-09,11:15:00,7.5960,7.5960,7.5900,7.5900,17
2007-04-09,11:20:00,7.5910,7.5910,7.5770,7.5770,100
2007-04-09,11:25:00,7.5740,7.5810,7.5740,7.5810,17
2007-04-09,11:30:00,7.5750,7.5750,7.5740,7.5740,10
2007-04-09,11:35:00,7.5800,7.5800,7.5800,7.5800,1
2007-04-09,12:35:00,7.5820,7.5820,7.5820,7.5820,6
2007-04-09,12:50:00,7.5820,7.5820,7.5820,7.5820,4
2007-04-09,12:55:00,7.5830,7.5830,7.5830,7.5830,1
2007-04-09,13:05:00,7.5830,7.5830,7.5830,7.5830,1
2007-04-09,14:05:00,7.5830,7.5830,7.5830,7.5830,1
2007-04-09,14:50:00,7.5750,7.5830,7.5720,7.5720,29
2007-04-09,14:55:00,7.5700,7.5700,7.5700,7.5700,1
2007-04-09,15:20:00,7.5700,7.5740,7.5680,7.5680,52
2007-04-09,15:30:00,7.5650,7.5680,7.5640,7.5680,14
2007-04-09,15:35:00,7.5750,7.5750,7.5750,7.5750,1
2007-04-09,16:05:00,7.5760,7.5760,7.5760,7.5760,1
2007-04-09,16:30:00,7.5700,7.5700,7.5700,7.5700,5
2007-04-09,16:35:00,7.5700,7.5700,7.5700,7.5700,1
2007-04-09,16:40:00,7.5730,7.5730,7.5730,7.5730,1
2007-04-09,16:50:00,7.5730,7.5730,7.5730,7.5730,1
2007-04-09,17:15:00,7.5700,7.5700,7.5700,7.5700,1
2007-04-09,17:25:00,7.5700,7.5700,7.5700,7.5700,1
2007-04-09,18:15:00,7.5680,7.5680,7.5680,7.5680,1
2007-04-09,18:35:00,7.5680,7.5680,7.5680,7.5680,3
2007-04-09,19:00:00,7.5760,7.5760,7.5760,7.5760,19
2007-04-09,19:05:00,7.5800,7.5840,7.5800,7.5840,16
2007-04-09,19:10:00,7.5800,7.5810,7.5800,7.5810,4
2007-04-09,19:35:00,7.5900,7.5900,7.5900,7.5900,7
2007-04-09,19:40:00,7.5950,7.6050,7.5950,7.6050,11
2007-04-09,19:45:00,7.6060,7.6150,7.6060,7.6130,10
2007-04-09,19:50:00,7.6150,7.6150,7.5990,7.6100,42
2007-04-09,19:55:00,7.6050,7.6050,7.5960,7.6040,6
2007-04-09,20:00:00,7.5950,7.6040,7.5950,7.6030,6
2007-04-09,20:05:00,7.5950,7.6010,7.5950,7.6010,6
2007-04-09,20:10:00,7.6020,7.6040,7.5890,7.6040,21
2007-04-09,20:15:00,7.6050,7.6180,7.6000,7.6180,148
2007-04-09,20:20:00,7.6110,7.6400,7.6110,7.6330,71
2007-04-09,20:25:00,7.6370,7.6550,7.6330,7.6510,59
2007-04-09,20:30:00,7.6450,7.6600,7.6400,7.6540,64
2007-04-09,20:35:00,7.6540,7.6550,7.6420,7.6420,42
2007-04-09,20:40:00,7.6450,7.6520,7.6440,7.6480,41
2007-04-09,20:45:00,7.6480,7.6500,7.6370,7.6500,100
2007-04-09,20:50:00,7.6490,7.6540,7.6340,7.6350,70
2007-04-09,20:55:00,7.6390,7.6420,7.6280,7.6360,118
2007-04-09,21:00:00,7.6390,7.6570,7.6300,7.6490,491
2007-04-09,21:05:00,7.6500,7.6560,7.6310,7.6500,165
2007-04-09,21:10:00,7.6510,7.6700,7.6510,7.6620,275
2007-04-09,21:15:00,7.6630,7.6930,7.6610,7.6850,460
2007-04-09,21:20:00,7.6870,7.6880,7.6770,7.6850,301
2007-04-09,21:25:00,7.6850,7.6860,7.6740,7.6820,122
2007-04-09,21:30:00,7.6820,7.6850,7.6760,7.6840,182
2007-04-09,21:35:00,7.6840,7.6850,7.6660,7.6730,381
2007-04-09,21:40:00,7.6730,7.6780,7.6700,7.6750,116
2007-04-09,21:45:00,7.6780,7.6800,7.6710,7.6720,256
2007-04-09,21:50:00,7.6720,7.6750,7.6600,7.6630,187
2007-04-09,21:55:00,7.6630,7.6840,7.6610,7.6840,286
2007-04-09,22:00:00,7.6850,7.6910,7.6680,7.6700,508
2007-04-09,22:05:00,7.6710,7.6830,7.6680,7.6800,229
2007-04-09,22:10:00,7.6790,7.6850,7.6680,7.6740,362
2007-04-09,22:15:00,7.6750,7.6790,7.6690,7.6700,229
2007-04-09,22:20:00,7.6700,7.6740,7.6360,7.6500,739
2007-04-09,22:25:00,7.6500,7.6500,7.6360,7.6470,263
2007-04-09,22:30:00,7.6470,7.6480,7.6190,7.6310,558
2007-04-09,22:35:00,7.6320,7.6400,7.6280,7.6400,193
2007-04-09,22:40:00,7.6410,7.6470,7.6240,7.6290,187
2007-04-09,22:45:00,7.6290,7.6330,7.5980,7.6060,530
2007-04-09,22:50:00,7.6070,7.6230,7.5990,7.6200,508
2007-04-09,22:55:00,7.6180,7.6200,7.5860,7.5970,455
2007-04-09,23:00:00,7.5980,7.6090,7.5960,7.6050,195
2007-04-09,23:05:00,7.6050,7.6430,7.6050,7.6400,420
2007-04-09,23:10:00,7.6410,7.6560,7.6270,7.6430,536
2007-04-09,23:15:00,7.6440,7.6640,7.6380,7.6510,641
2007-04-09,23:20:00,7.6510,7.6510,7.6320,7.6430,467
2007-04-09,23:25:00,7.6450,7.6460,7.6270,7.6280,204
2007-04-09,23:30:00,7.6270,7.6420,7.6250,7.6350,132
2007-04-09,23:35:00,7.6370,7.6510,7.6310,7.6410,119
2007-04-09,23:40:00,7.6360,7.6560,7.6320,7.6540,147
2007-04-09,23:45:00,7.6520,7.6520,7.6410,7.6490,121
2007-04-09,23:50:00,7.6500,7.6510,7.6230,7.6290,299
2007-04-09,23:55:00,7.6290,7.6390,7.6230,7.6320,208
2007-04-10,00:00:00,7.6290,7.6380,7.6120,7.6270,268
2007-04-10,00:05:00,7.6280,7.6370,7.6270,7.6370,100
2007-04-10,00:10:00,7.6350,7.6560,7.6340,7.6500,297
2007-04-10,00:15:00,7.6480,7.6530,7.6390,7.6500,325
2007-04-10,00:20:00,7.6510,7.6550,7.6380,7.6450,210
2007-04-10,00:25:00,7.6470,7.6590,7.6450,7.6450,302
2007-04-10,00:30:00,7.6450,7.6530,7.6450,7.6500,66
2007-04-10,00:35:00,7.6500,7.6550,7.6390,7.6400,240
2007-04-10,00:40:00,7.6410,7.6410,7.5830,7.5900,732
2007-04-10,00:45:00,7.5890,7.6100,7.5800,7.6050,287
2007-04-10,00:50:00,7.6000,7.6040,7.5780,7.5800,415
2007-04-10,00:55:00,7.5790,7.5970,7.5790,7.5920,164
2007-04-10,01:00:00,7.5920,7.6160,7.5800,7.5840,648
2007-04-10,01:05:00,7.5850,7.6190,7.5850,7.6150,314
2007-04-10,01:10:00,7.6150,7.6320,7.6120,7.6240,236
2007-04-10,01:15:00,7.6250,7.6250,7.6080,7.6220,172
2007-04-10,01:20:00,7.6230,7.6430,7.6220,7.6300,194
2007-04-10,01:25:00,7.6300,7.6350,7.6240,7.6330,131
2007-04-10,01:30:00,7.6340,7.6400,7.6240,7.6310,145
2007-04-10,01:35:00,7.6270,7.6340,7.6190,7.6340,258
2007-04-10,01:40:00,7.6350,7.6420,7.6200,7.6210,248
2007-04-10,01:45:00,7.6200,7.6200,7.5900,7.6000,366
2007-04-10,01:50:00,7.6000,7.6020,7.5860,7.5900,303
2007-04-10,01:55:00,7.5880,7.5990,7.5810,7.5970,403
2007-04-10,02:00:00,7.5950,7.6040,7.5850,7.5970,245
2007-04-10,02:05:00,7.5980,7.6020,7.5660,7.5680,407
2007-04-10,02:10:00,7.5670,7.5740,7.5420,7.5570,940
2007-04-10,02:15:00,7.5590,7.5590,7.5350,7.5440,484
2007-04-10,02:20:00,7.5420,7.5530,7.5380,7.5470,464
2007-04-10,02:25:00,7.5440,7.5550,7.5430,7.5500,988
2007-04-10,02:30:00,7.5500,7.5680,7.5490,7.5660,253
2007-04-10,02:35:00,7.5660,7.5660,7.5600,7.5600,35
2007-04-10,02:40:00,7.5600,7.5650,7.5600,7.5610,32
2007-04-10,02:45:00,7.5460,7.5590,7.5460,7.5550,29
2007-04-10,02:50:00,7.5510,7.5510,7.5460,7.5470,26
2007-04-10,02:55:00,7.5480,7.5510,7.5480,7.5510,5
2007-04-10,03:00:00,7.5460,7.5510,7.5460,7.5500,9
2007-04-10,03:05:00,7.5500,7.5540,7.5500,7.5540,20
2007-04-10,03:10:00,7.5510,7.5510,7.5450,7.5450,33
2007-04-10,03:15:00,7.5490,7.5520,7.5490,7.5500,20
2007-04-10,03:20:00,7.5450,7.5490,7.5350,7.5350,46
2007-04-10,03:25:00,7.5380,7.5450,7.5350,7.5400,57
2007-04-10,03:30:00,7.5410,7.5490,7.5400,7.5490,27
2007-04-10,03:35:00,7.5450,7.5510,7.5450,7.5500,8
2007-04-10,03:40:00,7.5540,7.5550,7.5540,7.5540,9
2007-04-10,03:45:00,7.5490,7.5540,7.5490,7.5540,2
2007-04-10,03:50:00,7.5550,7.5550,7.5530,7.5550,4
2007-04-10,03:55:00,7.5530,7.5570,7.5530,7.5570,5
2007-04-10,04:00:00,7.5590,7.5630,7.5590,7.5620,3
2007-04-10,04:05:00,7.5600,7.5610,7.5580,7.5580,5
2007-04-10,04:10:00,7.5560,7.5560,7.5500,7.5500,15
2007-04-10,04:15:00,7.5620,7.5660,7.5620,7.5660,15
2007-04-10,04:20:00,7.5660,7.5660,7.5660,7.5660,4
2007-04-10,04:25:00,7.5630,7.5680,7.5630,7.5640,9
2007-04-10,04:40:00,7.5700,7.5700,7.5700,7.5700,2
2007-04-10,04:45:00,7.5700,7.5700,7.5700,7.5700,4
2007-04-10,04:50:00,7.5760,7.5760,7.5690,7.5730,10
2007-04-10,04:55:00,7.5620,7.5690,7.5620,7.5690,7
2007-04-10,05:10:00,7.5560,7.5560,7.5500,7.5500,3
2007-04-10,06:00:00,7.5690,7.5690,7.5690,7.5690,2
2007-04-10,06:10:00,7.5610,7.5610,7.5610,7.5610,2
2007-04-10,06:20:00,7.5610,7.5610,7.5610,7.5610,3
2007-04-10,06:50:00,7.5550,7.5550,7.5550,7.5550,1
2007-04-10,07:55:00,7.5550,7.5550,7.5550,7.5550,1
2007-04-10,08:10:00,7.5400,7.5400,7.5400,7.5400,1
2007-04-10,08:15:00,7.5360,7.5360,7.5310,7.5310,2
2007-04-10,09:35:00,7.5440,7.5450,7.5440,7.5450,2
2007-04-10,09:50:00,7.5440,7.5440,7.5440,7.5440,1
2007-04-10,10:00:00,7.5500,7.5500,7.5500,7.5500,5
2007-04-10,10:15:00,7.5550,7.5560,7.5550,7.5560,14
2007-04-10,10:20:00,7.5550,7.5560,7.5550,7.5560,11
2007-04-10,11:15:00,7.5560,7.5560,7.5560,7.5560,4
2007-04-10,12:25:00,7.5400,7.5400,7.5400,7.5400,1
2007-04-10,12:30:00,7.5330,7.5330,7.5330,7.5330,3
2007-04-10,12:50:00,7.5440,7.5440,7.5440,7.5440,1
2007-04-10,12:55:00,7.5440,7.5440,7.5440,7.5440,2
2007-04-10,14:25:00,7.5550,7.5550,7.5550,7.5550,1
2007-04-10,15:20:00,7.5560,7.5560,7.5550,7.5550,14
2007-04-10,15:25:00,7.5500,7.5500,7.5500,7.5500,1
2007-04-10,15:30:00,7.5500,7.5550,7.5500,7.5550,2
2007-04-10,15:45:00,7.5400,7.5400,7.5360,7.5360,3
2007-04-10,15:50:00,7.5340,7.5550,7.5330,7.5550,9
2007-04-10,16:40:00,7.5450,7.5450,7.5450,7.5450,1
2007-04-10,17:10:00,7.5420,7.5450,7.5420,7.5450,5
2007-04-10,18:05:00,7.5500,7.5550,7.5500,7.5550,6
2007-04-10,18:10:00,7.5640,7.5640,7.5640,7.5640,1
2007-04-10,18:30:00,7.5650,7.5650,7.5650,7.5650,1
2007-04-10,18:35:00,7.5780,7.5780,7.5780,7.5780,1
2007-04-10,18:40:00,7.5780,7.5780,7.5780,7.5780,1
2007-04-10,18:45:00,7.5800,7.5840,7.5720,7.5720,11
2007-04-10,18:50:00,7.5670,7.5670,7.5670,7.5670,1
2007-04-10,18:55:00,7.5700,7.5750,7.5700,7.5700,12
2007-04-10,19:00:00,7.5620,7.5620,7.5500,7.5500,19
2007-04-10,19:10:00,7.5520,7.5520,7.5500,7.5500,10
2007-04-10,19:20:00,7.5610,7.5740,7.5610,7.5670,18
2007-04-10,19:25:00,7.5670,7.5720,7.5500,7.5500,12
2007-04-10,19:40:00,7.5550,7.5600,7.5550,7.5600,2
2007-04-10,19:45:00,7.5680,7.5980,7.5680,7.5980,28
2007-04-10,19:50:00,7.5970,7.5990,7.5840,7.5840,14
2007-04-10,19:55:00,7.5800,7.5850,7.5550,7.5750,76
2007-04-10,20:00:00,7.5680,7.5900,7.5680,7.5850,20
2007-04-10,20:05:00,7.5770,7.5860,7.5770,7.5860,2
2007-04-10,20:10:00,7.5900,7.5900,7.5800,7.5850,13
2007-04-10,20:15:00,7.5890,7.5900,7.5810,7.5810,35
2007-04-10,20:20:00,7.5810,7.5880,7.5800,7.5840,12
2007-04-10,20:25:00,7.5750,7.5820,7.5710,7.5800,49
2007-04-10,20:30:00,7.5750,7.5760,7.5650,7.5680,28
2007-04-10,20:35:00,7.5700,7.5830,7.5650,7.5830,27
2007-04-10,20:40:00,7.5810,7.5840,7.5650,7.5730,75
2007-04-10,20:45:00,7.5720,7.5800,7.5650,7.5740,68
2007-04-10,20:50:00,7.5740,7.5830,7.5740,7.5750,51
2007-04-10,20:55:00,7.5750,7.5940,7.5750,7.5890,102
2007-04-10,21:00:00,7.5900,7.6160,7.5900,7.6110,560
2007-04-10,21:05:00,7.6140,7.6240,7.6110,7.6180,332
2007-04-10,21:10:00,7.6180,7.6330,7.6150,7.6300,541
2007-04-10,21:15:00,7.6290,7.6860,7.6250,7.6860,1211
2007-04-10,21:20:00,7.6860,7.7010,7.6660,7.6710,1121
2007-04-10,21:25:00,7.6720,7.6820,7.6700,7.6740,305
2007-04-10,21:30:00,7.6760,7.6980,7.6710,7.6890,469
2007-04-10,21:35:00,7.6910,7.7540,7.6910,7.7330,2261
2007-04-10,21:40:00,7.7330,7.8900,7.7330,7.8300,3303
2007-04-10,21:45:00,7.8310,7.8520,7.8030,7.8290,2087
2007-04-10,21:50:00,7.8260,7.8480,7.8220,7.8430,1277
2007-04-10,21:55:00,7.8430,7.8440,7.8110,7.8300,996
2007-04-10,22:00:00,7.8300,7.8620,7.8300,7.8570,1746
2007-04-10,22:05:00,7.8570,7.8820,7.8400,7.8480,1768
2007-04-10,22:10:00,7.8480,7.8680,7.8260,7.8620,1316
2007-04-10,22:15:00,7.8620,7.8650,7.8420,7.8420,1117
2007-04-10,22:20:00,7.8410,7.8530,7.8300,7.8410,559
2007-04-10,22:25:00,7.8420,7.8460,7.8070,7.8090,933
2007-04-10,22:30:00,7.8080,7.8280,7.7960,7.8230,853
2007-04-10,22:35:00,7.8250,7.8420,7.8180,7.8400,750
2007-04-10,22:40:00,7.8380,7.8420,7.8030,7.8070,755
2007-04-10,22:45:00,7.8070,7.8330,7.8020,7.8280,703
2007-04-10,22:50:00,7.8260,7.8290,7.8080,7.8220,542
2007-04-10,22:55:00,7.8240,7.8290,7.8160,7.8240,545
2007-04-10,23:00:00,7.8230,7.8300,7.8170,7.8280,594
2007-04-10,23:05:00,7.8290,7.8520,7.8280,7.8420,421
2007-04-10,23:10:00,7.8410,7.8500,7.8350,7.8450,449
2007-04-10,23:15:00,7.8420,7.8530,7.8400,7.8500,401
2007-04-10,23:20:00,7.8500,7.8570,7.8480,7.8530,437
2007-04-10,23:25:00,7.8510,7.8690,7.8480,7.8590,1005
2007-04-10,23:30:00,7.8590,7.9100,7.8550,7.8750,1326
2007-04-10,23:35:00,7.8770,7.8850,7.8700,7.8750,527
2007-04-10,23:40:00,7.8750,7.8750,7.8400,7.8520,773
2007-04-10,23:45:00,7.8540,7.8740,7.8440,7.8700,366
2007-04-10,23:50:00,7.8750,7.8830,7.8670,7.8750,476
2007-04-10,23:55:00,7.8780,7.8980,7.8750,7.8820,782
2007-04-11,00:00:00,7.8800,7.9140,7.8800,7.9020,718
2007-04-11,00:05:00,7.9030,7.9380,7.9000,7.9110,1349
2007-04-11,00:10:00,7.9100,7.9300,7.9080,7.9160,623
2007-04-11,00:15:00,7.9140,7.9190,7.8900,7.8930,535
2007-04-11,00:20:00,7.8940,7.8940,7.8540,7.8750,501
2007-04-11,00:25:00,7.8760,7.8780,7.8550,7.8670,465
2007-04-11,00:30:00,7.8720,7.8910,7.8660,7.8840,416
2007-04-11,00:35:00,7.8860,7.8890,7.8460,7.8600,521
2007-04-11,00:40:00,7.8610,7.8630,7.8250,7.8400,715
2007-04-11,00:45:00,7.8450,7.8860,7.8450,7.8560,672
2007-04-11,00:50:00,7.8540,7.8750,7.8430,7.8460,358
2007-04-11,00:55:00,7.8480,7.8570,7.8360,7.8550,348
2007-04-11,01:00:00,7.8560,7.8830,7.8560,7.8810,421
2007-04-11,01:05:00,7.8760,7.9050,7.8690,7.8930,826
2007-04-11,01:10:00,7.8920,7.8930,7.8690,7.8740,345
2007-04-11,01:15:00,7.8700,7.8700,7.8440,7.8520,477
2007-04-11,01:20:00,7.8520,7.8620,7.8450,7.8460,172
2007-04-11,01:25:00,7.8500,7.8620,7.8390,7.8600,246
2007-04-11,01:30:00,7.8600,7.8770,7.8600,7.8640,513
2007-04-11,01:35:00,7.8650,7.8700,7.8540,7.8610,192
2007-04-11,01:40:00,7.8600,7.8610,7.8480,7.8500,209
2007-04-11,01:45:00,7.8520,7.8560,7.8300,7.8400,424
2007-04-11,01:50:00,7.8400,7.8400,7.8130,7.8300,373
2007-04-11,01:55:00,7.8330,7.8550,7.8330,7.8500,382
2007-04-11,02:00:00,7.8500,7.8550,7.8270,7.8380,147
2007-04-11,02:05:00,7.8380,7.8500,7.8290,7.8500,218
2007-04-11,02:10:00,7.8460,7.8650,7.8450,7.8620,315
2007-04-11,02:15:00,7.8590,7.8950,7.8570,7.8900,1264
2007-04-11,02:20:00,7.8920,7.8970,7.8720,7.8740,745
2007-04-11,02:25:00,7.8740,7.8900,7.8610,7.8870,1037
2007-04-11,02:30:00,7.8900,7.9050,7.8870,7.8970,572
2007-04-11,02:35:00,7.8970,7.9030,7.8920,7.8970,117
2007-04-11,02:40:00,7.9000,7.9200,7.9000,7.9120,291
2007-04-11,02:45:00,7.9100,7.9130,7.9050,7.9100,97
2007-04-11,02:50:00,7.9080,7.9130,7.9070,7.9100,57
2007-04-11,02:55:00,7.9100,7.9130,7.8690,7.9120,19
2007-04-11,03:00:00,7.9100,7.9100,7.9030,7.9060,61
2007-04-11,03:05:00,7.9060,7.9060,7.8850,7.8850,103
2007-04-11,03:10:00,7.8900,7.9050,7.8900,7.9050,44
2007-04-11,03:15:00,7.9100,7.9100,7.8980,7.8980,7
2007-04-11,03:20:00,7.8910,7.8950,7.8850,7.8950,47
2007-04-11,03:25:00,7.8910,7.8910,7.8880,7.8880,3
2007-04-11,03:30:00,7.8850,7.8900,7.8850,7.8900,22
2007-04-11,03:35:00,7.8900,7.8900,7.8860,7.8860,4
2007-04-11,03:40:00,7.8890,7.8950,7.8890,7.8950,16
2007-04-11,03:45:00,7.8920,7.8920,7.8920,7.8920,1
2007-04-11,03:50:00,7.8920,7.9000,7.8900,7.9000,26
2007-04-11,03:55:00,7.9000,7.9000,7.9000,7.9000,1
2007-04-11,04:00:00,7.9070,7.9140,7.9070,7.9140,16
2007-04-11,04:05:00,7.9140,7.9150,7.9100,7.9150,28
2007-04-11,04:10:00,7.9160,7.9320,7.9160,7.9320,49
2007-04-11,04:15:00,7.9250,7.9300,7.9230,7.9270,19
2007-04-11,04:20:00,7.9310,7.9310,7.9220,7.9220,2
2007-04-11,04:25:00,7.9100,7.9100,7.9050,7.9060,18
2007-04-11,04:30:00,7.9100,7.9190,7.9080,7.9080,19
2007-04-11,04:35:00,7.9050,7.9170,7.9050,7.9170,19
2007-04-11,04:45:00,7.9100,7.9200,7.9100,7.9200,20
2007-04-11,04:50:00,7.9200,7.9200,7.9200,7.9200,2
2007-04-11,05:05:00,7.9120,7.9120,7.9050,7.9050,3
2007-04-11,05:10:00,7.9050,7.9100,7.8990,7.8990,4
2007-04-11,06:10:00,7.8900,7.9020,7.8880,7.9020,20
2007-04-11,06:15:00,7.9020,7.9040,7.9020,7.9040,2
2007-04-11,06:30:00,7.8910,7.8910,7.8890,7.8890,3
2007-04-11,06:45:00,7.9000,7.9000,7.9000,7.9000,1
2007-04-11,06:50:00,7.9050,7.9050,7.9050,7.9050,1
2007-04-11,06:55:00,7.9050,7.9050,7.9050,7.9050,1
2007-04-11,07:00:00,7.8950,7.8950,7.8890,7.8890,11
2007-04-11,08:20:00,7.8820,7.8820,7.8820,7.8820,1
2007-04-11,08:35:00,7.8910,7.8910,7.8910,7.8910,1
2007-04-11,08:45:00,7.9150,7.9200,7.9150,7.9200,10
2007-04-11,08:55:00,7.9150,7.9200,7.9150,7.9200,7
2007-04-11,09:05:00,7.9180,7.9180,7.9180,7.9180,1
2007-04-11,09:20:00,7.9200,7.9200,7.9200,7.9200,1
2007-04-11,09:35:00,7.9200,7.9200,7.9200,7.9200,1
2007-04-11,10:05:00,7.9250,7.9270,7.9250,7.9270,4
2007-04-11,10:10:00,7.9300,7.9300,7.9300,7.9300,7
2007-04-11,10:20:00,7.9300,7.9300,7.9300,7.9300,1
2007-04-11,10:35:00,7.9210,7.9210,7.9100,7.9100,8
2007-04-11,12:35:00,7.9100,7.9100,7.9100,7.9100,2
2007-04-11,12:50:00,7.9120,7.9120,7.9120,7.9120,1
2007-04-11,14:00:00,7.9120,7.9120,7.9120,7.9120,1
2007-04-11,14:10:00,7.9060,7.9060,7.9010,7.9010,4
2007-04-11,14:50:00,7.9020,7.9020,7.9020,7.9020,1
2007-04-11,15:05:00,7.9220,7.9230,7.9220,7.9230,2
2007-04-11,15:30:00,7.9160,7.9160,7.9060,7.9060,18
2007-04-11,15:35:00,7.9110,7.9120,7.9110,7.9120,8
2007-04-11,15:40:00,7.9140,7.9140,7.9140,7.9140,4
2007-04-11,15:50:00,7.9100,7.9100,7.9070,7.9070,9
2007-04-11,16:05:00,7.9190,7.9200,7.9190,7.9200,3
2007-04-11,16:10:00,7.9200,7.9200,7.9200,7.9200,2
2007-04-11,16:20:00,7.9200,7.9300,7.9200,7.9300,10
2007-04-11,16:25:00,7.9300,7.9300,7.9300,7.9300,2
2007-04-11,16:35:00,7.9300,7.9300,7.9300,7.9300,2
2007-04-11,16:40:00,7.9330,7.9330,7.9200,7.9200,10
2007-04-11,17:10:00,7.9200,7.9330,7.9200,7.9330,2
2007-04-11,17:25:00,7.9330,7.9330,7.9330,7.9330,23
2007-04-11,17:30:00,7.9340,7.9400,7.9340,7.9400,34
2007-04-11,18:25:00,7.9300,7.9300,7.9300,7.9300,20
2007-04-11,18:30:00,7.9270,7.9270,7.9270,7.9270,3
2007-04-11,18:35:00,7.9200,7.9200,7.9200,7.9200,8
2007-04-11,18:45:00,7.9270,7.9270,7.9270,7.9270,1
2007-04-11,18:50:00,7.9270,7.9300,7.9270,7.9300,9
2007-04-11,18:55:00,7.9330,7.9450,7.9330,7.9450,23
2007-04-11,19:00:00,7.9350,7.9350,7.9340,7.9340,2
2007-04-11,19:05:00,7.9340,7.9440,7.9340,7.9400,29
2007-04-11,19:10:00,7.9400,7.9600,7.9400,7.9600,192
2007-04-11,19:15:00,7.9550,7.9590,7.9510,7.9510,10
2007-04-11,19:20:00,7.9600,7.9650,7.9590,7.9590,52
2007-04-11,19:25:00,7.9640,7.9790,7.9640,7.9790,30
2007-04-11,19:30:00,7.9730,7.9950,7.9640,7.9900,86
2007-04-11,19:35:00,7.9900,7.9910,7.9800,7.9830,77
2007-04-11,19:40:00,7.9750,7.9750,7.9610,7.9700,85
2007-04-11,19:45:00,7.9710,7.9710,7.9660,7.9660,14
2007-04-11,19:50:00,7.9680,7.9800,7.9630,7.9710,35
2007-04-11,19:55:00,7.9660,7.9700,7.9550,7.9700,30
2007-04-11,20:00:00,7.9600,7.9600,7.9450,7.9450,15
2007-04-11,20:05:00,7.9500,7.9550,7.9450,7.9500,62
2007-04-11,20:10:00,7.9490,7.9500,7.9330,7.9500,65
2007-04-11,20:15:00,7.9550,7.9900,7.9500,7.9900,117
2007-04-11,20:20:00,7.9920,8.0000,7.9600,7.9780,295
2007-04-11,20:25:00,7.9780,7.9860,7.9730,7.9780,163
2007-04-11,20:30:00,7.9800,7.9870,7.9650,7.9800,51
2007-04-11,20:35:00,7.9850,7.9900,7.9710,7.9730,57
2007-04-11,20:40:00,7.9770,7.9800,7.9600,7.9650,114
2007-04-11,20:45:00,7.9650,7.9690,7.9420,7.9500,68
2007-04-11,20:50:00,7.9500,7.9590,7.9420,7.9590,111
2007-04-11,20:55:00,7.9570,7.9580,7.9370,7.9490,154
2007-04-11,21:00:00,7.9460,7.9590,7.9180,7.9210,1413
2007-04-11,21:05:00,7.9210,7.9380,7.8990,7.9210,915
2007-04-11,21:10:00,7.9210,7.9340,7.9140,7.9140,490
2007-04-11,21:15:00,7.9140,7.9200,7.8910,7.9130,629
2007-04-11,21:20:00,7.9140,7.9190,7.8960,7.9070,526
2007-04-11,21:25:00,7.9090,7.9260,7.9000,7.9140,405
2007-04-11,21:30:00,7.9150,7.9370,7.9130,7.9300,414
2007-04-11,21:35:00,7.9330,7.9660,7.9300,7.9550,579
2007-04-11,21:40:00,7.9580,7.9720,7.9580,7.9580,525
2007-04-11,21:45:00,7.9570,7.9660,7.9470,7.9530,278
2007-04-11,21:50:00,7.9520,7.9530,7.9380,7.9380,199
2007-04-11,21:55:00,7.9420,7.9620,7.9400,7.9620,205
2007-04-11,22:00:00,7.9630,7.9660,7.9180,7.9220,551
2007-04-11,22:05:00,7.9200,7.9400,7.9180,7.9300,403
2007-04-11,22:10:00,7.9350,7.9350,7.9100,7.9250,320
2007-04-11,22:15:00,7.9250,7.9320,7.9200,7.9290,288
2007-04-11,22:20:00,7.9230,7.9310,7.9170,7.9230,354
2007-04-11,22:25:00,7.9220,7.9370,7.9160,7.9160,360
2007-04-11,22:30:00,7.9250,7.9800,7.9250,7.9570,1053
2007-04-11,22:35:00,7.9520,7.9950,7.9510,7.9830,1071
2007-04-11,22:40:00,7.9830,8.0000,7.9700,7.9740,1092
2007-04-11,22:45:00,7.9720,7.9780,7.9370,7.9640,1034
2007-04-11,22:50:00,7.9660,7.9780,7.9510,7.9560,509
2007-04-11,22:55:00,7.9580,7.9660,7.9320,7.9410,731
2007-04-11,23:00:00,7.9400,7.9450,7.8960,7.9030,1046
2007-04-11,23:05:00,7.9030,7.9290,7.8900,7.9270,868
2007-04-11,23:10:00,7.9280,7.9340,7.9100,7.9180,591
2007-04-11,23:15:00,7.9200,7.9290,7.8920,7.8950,546
2007-04-11,23:20:00,7.8920,7.9050,7.8890,7.8960,515
2007-04-11,23:25:00,7.8950,7.9130,7.8930,7.9060,648
2007-04-11,23:30:00,7.9080,7.9310,7.9000,7.9310,312
2007-04-11,23:35:00,7.9260,7.9450,7.9210,7.9380,375
2007-04-11,23:40:00,7.9380,7.9390,7.9230,7.9270,261
2007-04-11,23:45:00,7.9270,7.9350,7.9220,7.9220,245
2007-04-11,23:50:00,7.9240,7.9500,7.9240,7.9500,289
2007-04-11,23:55:00,7.9490,7.9490,7.9310,7.9400,167
2007-04-12,00:00:00,7.9400,7.9420,7.9170,7.9170,306
2007-04-12,00:05:00,7.9170,7.9210,7.8960,7.9100,535
2007-04-12,00:10:00,7.9100,7.9240,7.9000,7.9170,224
2007-04-12,00:15:00,7.9180,7.9280,7.9080,7.9280,287
2007-04-12,00:20:00,7.9280,7.9280,7.9200,7.9250,99
2007-04-12,00:25:00,7.9260,7.9380,7.9210,7.9270,177
2007-04-12,00:30:00,7.9300,7.9380,7.9130,7.9200,378
2007-04-12,00:35:00,7.9210,7.9210,7.9020,7.9040,235
2007-04-12,00:40:00,7.9020,7.9300,7.9000,7.9200,215
2007-04-12,00:45:00,7.9250,7.9500,7.9210,7.9420,457
2007-04-12,00:50:00,7.9410,7.9660,7.9410,7.9500,416
2007-04-12,00:55:00,7.9510,7.9750,7.9460,7.9500,516
2007-04-12,01:00:00,7.9480,7.9560,7.9390,7.9440,477
2007-04-12,01:05:00,7.9420,7.9440,7.9260,7.9360,244
2007-04-12,01:10:00,7.9360,7.9500,7.9350,7.9470,131
2007-04-12,01:15:00,7.9420,7.9520,7.9360,7.9400,309
2007-04-12,01:20:00,7.9370,7.9390,7.9250,7.9310,332
2007-04-12,01:25:00,7.9290,7.9400,7.9220,7.9330,435
2007-04-12,01:30:00,7.9350,7.9460,7.9330,7.9440,95
2007-04-12,01:35:00,7.9420,7.9470,7.9310,7.9440,185
2007-04-12,01:40:00,7.9460,7.9490,7.9300,7.9300,253
2007-04-12,01:45:00,7.9300,7.9320,7.8500,7.8650,1787
2007-04-12,01:50:00,7.8630,7.8840,7.8500,7.8670,1363
2007-04-12,01:55:00,7.8680,7.8720,7.7570,7.8090,2464
2007-04-12,02:00:00,7.8090,7.8400,7.8070,7.8330,1011
2007-04-12,02:05:00,7.8290,7.8670,7.8280,7.8300,1039
2007-04-12,02:10:00,7.8270,7.8400,7.8190,7.8220,447
2007-04-12,02:15:00,7.8200,7.8460,7.8050,7.8400,724
2007-04-12,02:20:00,7.8400,7.8550,7.8270,7.8530,512
2007-04-12,02:25:00,7.8530,7.8680,7.8410,7.8470,913
2007-04-12,02:30:00,7.8470,7.8480,7.8180,7.8250,271
2007-04-12,02:35:00,7.8240,7.8250,7.8200,7.8240,118
2007-04-12,02:40:00,7.8240,7.8240,7.8190,7.8220,110
2007-04-12,02:45:00,7.8220,7.8550,7.8150,7.8150,16
2007-04-12,02:50:00,7.8130,7.8190,7.7880,7.7890,312
2007-04-12,02:55:00,7.7900,7.8130,7.7900,7.8000,76
2007-04-12,03:00:00,7.8060,7.8090,7.7970,7.8040,11
2007-04-12,03:05:00,7.8070,7.8310,7.8070,7.8250,31
2007-04-12,03:10:00,7.8220,7.8220,7.8170,7.8170,3
2007-04-12,03:15:00,7.8200,7.8200,7.8110,7.8110,29
2007-04-12,03:20:00,7.8030,7.8030,7.8020,7.8020,2
2007-04-12,03:35:00,7.8110,7.8110,7.8110,7.8110,2
2007-04-12,03:40:00,7.8250,7.8250,7.8200,7.8200,4
2007-04-12,03:45:00,7.8160,7.8160,7.8100,7.8100,10
2007-04-12,03:50:00,7.8060,7.8100,7.8060,7.8100,5
2007-04-12,03:55:00,7.8060,7.8130,7.8050,7.8050,19
2007-04-12,04:00:00,7.8050,7.8050,7.8000,7.8030,15
2007-04-12,04:05:00,7.8030,7.8150,7.8030,7.8150,35
2007-04-12,04:10:00,7.8160,7.8200,7.8140,7.8140,4
2007-04-12,04:15:00,7.8090,7.8100,7.8080,7.8100,16
2007-04-12,04:20:00,7.8100,7.8170,7.8100,7.8170,2
2007-04-12,04:30:00,7.8170,7.8200,7.8170,7.8200,2
2007-04-12,04:35:00,7.8250,7.8360,7.8250,7.8360,13
2007-04-12,04:40:00,7.8370,7.8390,7.8370,7.8390,8
2007-04-12,05:00:00,7.8330,7.8330,7.8330,7.8330,1
2007-04-12,05:05:00,7.8390,7.8390,7.8390,7.8390,1
2007-04-12,06:15:00,7.8290,7.8290,7.8290,7.8290,2
2007-04-12,06:30:00,7.8230,7.8230,7.8230,7.8230,1
2007-04-12,08:00:00,7.8050,7.8050,7.8050,7.8050,1
2007-04-12,09:00:00,7.8100,7.8100,7.8100,7.8100,1
2007-04-12,09:10:00,7.8120,7.8120,7.8120,7.8120,1
2007-04-12,09:25:00,7.8150,7.8150,7.8150,7.8150,20
2007-04-12,09:30:00,7.8150,7.8150,7.8150,7.8150,10
2007-04-12,09:35:00,7.8110,7.8110,7.8110,7.8110,1
2007-04-12,10:20:00,7.8000,7.8000,7.8000,7.8000,1
2007-04-12,10:35:00,7.8000,7.8000,7.8000,7.8000,1
2007-04-12,11:05:00,7.8150,7.8150,7.8150,7.8150,1
2007-04-12,11:20:00,7.8080,7.8080,7.8080,7.8080,1
2007-04-12,11:35:00,7.8050,7.8050,7.8050,7.8050,1
2007-04-12,11:55:00,7.8140,7.8140,7.8140,7.8140,1
2007-04-12,12:10:00,7.8150,7.8150,7.8150,7.8150,1
2007-04-12,12:15:00,7.8150,7.8150,7.8150,7.8150,2
2007-04-12,15:05:00,7.8150,7.8340,7.8110,7.8110,13
2007-04-12,15:10:00,7.8300,7.8300,7.8300,7.8300,1
2007-04-12,15:15:00,7.8290,7.8290,7.8250,7.8250,4
2007-04-12,16:00:00,7.8250,7.8250,7.8250,7.8250,4
2007-04-12,16:30:00,7.8250,7.8300,7.8250,7.8290,8
2007-04-12,16:35:00,7.8210,7.8210,7.8170,7.8170,20
2007-04-12,16:45:00,7.8200,7.8200,7.8200,7.8200,1
2007-04-12,16:50:00,7.8200,7.8200,7.8200,7.8200,1
2007-04-12,17:00:00,7.8290,7.8290,7.8290,7.8290,1
2007-04-12,17:15:00,7.8280,7.8380,7.8280,7.8380,55
2007-04-12,17:20:00,7.8440,7.8440,7.8420,7.8420,10
2007-04-12,17:25:00,7.8450,7.8450,7.8450,7.8450,2
2007-04-12,17:30:00,7.8450,7.8450,7.8440,7.8440,3
2007-04-12,17:35:00,7.8450,7.8450,7.8450,7.8450,1
2007-04-12,17:40:00,7.8470,7.8470,7.8470,7.8470,1
2007-04-12,17:45:00,7.8470,7.8490,7.8460,7.8460,13
2007-04-12,17:55:00,7.8400,7.8400,7.8400,7.8400,2
2007-04-12,18:05:00,7.8380,7.8380,7.8380,7.8380,1
2007-04-12,18:30:00,7.8400,7.8400,7.8400,7.8400,5
2007-04-12,18:40:00,7.8400,7.8400,7.8400,7.8400,1
2007-04-12,18:45:00,7.8300,7.8350,7.8300,7.8350,10
2007-04-12,18:50:00,7.8390,7.8460,7.8390,7.8450,21
2007-04-12,18:55:00,7.8470,7.8490,7.8460,7.8460,6
2007-04-12,19:10:00,7.8480,7.8550,7.8450,7.8450,60
2007-04-12,19:20:00,7.8450,7.8450,7.8450,7.8450,2
2007-04-12,19:25:00,7.8550,7.8550,7.8460,7.8480,43
2007-04-12,19:30:00,7.8480,7.8600,7.8480,7.8570,48
2007-04-12,19:35:00,7.8650,7.8750,7.8650,7.8750,25
2007-04-12,19:40:00,7.8750,7.8870,7.8750,7.8870,24
2007-04-12,19:45:00,7.8880,7.8910,7.8880,7.8910,6
2007-04-12,19:50:00,7.8930,7.9250,7.8880,7.9200,82
2007-04-12,19:55:00,7.9150,7.9200,7.8900,7.8900,63
2007-04-12,20:00:00,7.8890,7.9060,7.8890,7.9060,39
2007-04-12,20:05:00,7.9000,7.9290,7.9000,7.9290,74
2007-04-12,20:10:00,7.9280,7.9400,7.9200,7.9380,144
2007-04-12,20:15:00,7.9370,7.9420,7.9150,7.9340,114
2007-04-12,20:20:00,7.9250,7.9400,7.9080,7.9350,64
2007-04-12,20:25:00,7.9330,7.9490,7.9300,7.9400,77
2007-04-12,20:30:00,7.9370,7.9370,7.9230,7.9350,62
2007-04-12,20:35:00,7.9370,7.9380,7.9310,7.9380,15
2007-04-12,20:40:00,7.9360,7.9460,7.9340,7.9350,206
2007-04-12,20:45:00,7.9330,7.9330,7.9110,7.9120,73
2007-04-12,20:50:00,7.9150,7.9250,7.9110,7.9160,67
2007-04-12,20:55:00,7.9180,7.9180,7.8950,7.9050,119
2007-04-12,21:00:00,7.9040,7.9210,7.9030,7.9090,246
2007-04-12,21:05:00,7.9100,7.9240,7.9070,7.9120,237
2007-04-12,21:10:00,7.9140,7.9260,7.9080,7.9170,157
2007-04-12,21:15:00,7.9190,7.9210,7.9030,7.9060,184
2007-04-12,21:20:00,7.9030,7.9130,7.9020,7.9020,139
2007-04-12,21:25:00,7.9040,7.9190,7.9000,7.9150,155
2007-04-12,21:30:00,7.9150,7.9300,7.9130,7.9260,275
2007-04-12,21:35:00,7.9250,7.9300,7.9220,7.9250,158
2007-04-12,21:40:00,7.9260,7.9270,7.8990,7.9070,233
2007-04-12,21:45:00,7.9030,7.9140,7.9000,7.9100,228
2007-04-12,21:50:00,7.9070,7.9100,7.8790,7.8790,408
2007-04-12,21:55:00,7.8780,7.8940,7.8610,7.8800,405
2007-04-12,22:00:00,7.8800,7.8800,7.8430,7.8450,647
2007-04-12,22:05:00,7.8450,7.8730,7.8400,7.8680,309
2007-04-12,22:10:00,7.8710,7.8870,7.8590,7.8840,257
2007-04-12,22:15:00,7.8820,7.8860,7.8520,7.8580,260
2007-04-12,22:20:00,7.8560,7.8640,7.8500,7.8570,194
2007-04-12,22:25:00,7.8550,7.8580,7.8330,7.8400,205
2007-04-12,22:30:00,7.8410,7.9090,7.8100,7.8820,1053
2007-04-12,22:35:00,7.8840,7.8970,7.8630,7.8750,482
2007-04-12,22:40:00,7.8750,7.8780,7.8100,7.8300,1454
2007-04-12,22:45:00,7.8290,7.8550,7.8260,7.8350,389
2007-04-12,22:50:00,7.8350,7.8630,7.8300,7.8440,577
2007-04-12,22:55:00,7.8440,7.8580,7.8330,7.8450,473
2007-04-12,23:00:00,7.8450,7.8790,7.8400,7.8700,445
2007-04-12,23:05:00,7.8700,7.8720,7.8560,7.8600,227
2007-04-12,23:10:00,7.8580,7.8610,7.8520,7.8570,250
2007-04-12,23:15:00,7.8570,7.8740,7.8570,7.8710,556
2007-04-12,23:20:00,7.8690,7.8720,7.8490,7.8700,248
2007-04-12,23:25:00,7.8730,7.8860,7.8630,7.8730,286
2007-04-12,23:30:00,7.8720,7.8740,7.8460,7.8560,191
2007-04-12,23:35:00,7.8560,7.8560,7.8470,7.8560,126
2007-04-12,23:40:00,7.8570,7.8670,7.8520,7.8570,166
2007-04-12,23:45:00,7.8560,7.8560,7.8350,7.8430,237
2007-04-12,23:50:00,7.8460,7.8650,7.8440,7.8550,133
2007-04-12,23:55:00,7.8590,7.8690,7.8510,7.8580,55
2007-04-13,00:00:00,7.8580,7.8800,7.8430,7.8570,384
2007-04-13,00:05:00,7.8580,7.8720,7.8570,7.8660,53
2007-04-13,00:10:00,7.8710,7.8820,7.8600,7.8790,169
2007-04-13,00:15:00,7.8790,7.8800,7.8560,7.8600,164
2007-04-13,00:20:00,7.8600,7.8690,7.8600,7.8690,85
2007-04-13,00:25:00,7.8680,7.8800,7.8680,7.8730,189
2007-04-13,00:30:00,7.8700,7.8750,7.8680,7.8740,78
2007-04-13,00:35:00,7.8760,7.8760,7.8580,7.8720,167
2007-04-13,00:40:00,7.8720,7.8720,7.8330,7.8380,382
2007-04-13,00:45:00,7.8370,7.8480,7.8210,7.8410,614
2007-04-13,00:50:00,7.8400,7.8500,7.8370,7.8410,81
2007-04-13,00:55:00,7.8430,7.8480,7.8420,7.8420,40
2007-04-13,01:00:00,7.8420,7.8450,7.8370,7.8400,78
2007-04-13,01:05:00,7.8400,7.8620,7.8400,7.8620,149
2007-04-13,01:10:00,7.8590,7.8610,7.8490,7.8530,67
2007-04-13,01:15:00,7.8520,7.8610,7.8440,7.8530,164
2007-04-13,01:20:00,7.8480,7.8480,7.8440,7.8450,15
2007-04-13,01:25:00,7.8480,7.8520,7.8410,7.8430,97
2007-04-13,01:30:00,7.8430,7.8640,7.8430,7.8620,87
2007-04-13,01:35:00,7.8650,7.8730,7.8620,7.8650,129
2007-04-13,01:40:00,7.8710,7.9090,7.8680,7.9040,494
2007-04-13,01:45:00,7.9030,7.9030,7.8820,7.8910,431
2007-04-13,01:50:00,7.8900,7.9020,7.8600,7.8980,561
2007-04-13,01:55:00,7.8960,7.9150,7.8870,7.8950,531
2007-04-13,02:00:00,7.8970,7.9100,7.8860,7.9060,428
2007-04-13,02:05:00,7.9090,7.9200,7.8940,7.9150,448
2007-04-13,02:10:00,7.9190,7.9290,7.8940,7.8980,456
2007-04-13,02:15:00,7.8960,7.8990,7.8830,7.8900,118
2007-04-13,02:20:00,7.8870,7.9090,7.8850,7.9020,248
2007-04-13,02:25:00,7.9000,7.9300,7.8940,7.9230,583
2007-04-13,02:30:00,7.9220,7.9330,7.9200,7.9300,212
2007-04-13,02:35:00,7.9300,7.9400,7.9250,7.9310,155
2007-04-13,02:40:00,7.9300,7.9300,7.9200,7.9240,38
2007-04-13,02:45:00,7.9240,7.9240,7.9240,7.9240,1
2007-04-13,02:50:00,7.9270,7.9290,7.9240,7.9290,4
2007-04-13,02:55:00,7.9340,7.9420,7.9340,7.9390,38
2007-04-13,03:00:00,7.9380,7.9400,7.9340,7.9380,24
2007-04-13,03:05:00,7.9390,7.9400,7.9300,7.9300,60
2007-04-13,03:10:00,7.9250,7.9270,7.9230,7.9240,13
2007-04-13,03:15:00,7.9260,7.9340,7.9260,7.9270,10
2007-04-13,03:20:00,7.9220,7.9220,7.9220,7.9220,7
2007-04-13,03:25:00,7.9240,7.9240,7.9240,7.9240,6
2007-04-13,03:30:00,7.9330,7.9330,7.9330,7.9330,1
2007-04-13,03:35:00,7.9340,7.9470,7.9340,7.9470,17
2007-04-13,03:40:00,7.9500,7.9500,7.9500,7.9500,10
2007-04-13,03:45:00,7.9500,7.9600,7.9500,7.9600,9
2007-04-13,03:50:00,7.9600,7.9630,7.9580,7.9580,19
2007-04-13,03:55:00,7.9510,7.9510,7.9510,7.9510,2
2007-04-13,04:00:00,7.9590,7.9590,7.9590,7.9590,2
2007-04-13,04:05:00,7.9590,7.9600,7.9540,7.9580,8
2007-04-13,04:10:00,7.9610,7.9620,7.9610,7.9610,6
2007-04-13,04:15:00,7.9610,7.9610,7.9520,7.9520,26
2007-04-13,04:20:00,7.9530,7.9530,7.9530,7.9530,1
2007-04-13,04:25:00,7.9470,7.9470,7.9470,7.9470,1
2007-04-13,04:30:00,7.9530,7.9530,7.9530,7.9530,5
2007-04-13,04:35:00,7.9510,7.9510,7.9510,7.9510,1
2007-04-13,04:50:00,7.9460,7.9460,7.9450,7.9450,50
2007-04-13,05:00:00,7.9450,7.9500,7.9450,7.9500,2
2007-04-13,05:05:00,7.9500,7.9540,7.9500,7.9540,2
2007-04-13,05:10:00,7.9550,7.9700,7.9550,7.9700,16
2007-04-13,06:10:00,7.9620,7.9620,7.9570,7.9570,3
2007-04-13,06:15:00,7.9500,7.9540,7.9500,7.9540,3
2007-04-13,06:35:00,7.9540,7.9630,7.9540,7.9630,2
2007-04-13,06:40:00,7.9630,7.9630,7.9630,7.9630,2
2007-04-13,06:45:00,7.9630,7.9630,7.9630,7.9630,2
2007-04-13,06:55:00,7.9630,7.9800,7.9630,7.9800,8
2007-04-13,07:15:00,7.9790,7.9800,7.9790,7.9800,2
2007-04-13,07:20:00,7.9800,7.9800,7.9800,7.9800,2
2007-04-13,07:40:00,7.9890,7.9900,7.9890,7.9900,2
2007-04-13,07:55:00,7.9710,7.9710,7.9700,7.9700,5
2007-04-13,08:05:00,7.9710,7.9710,7.9710,7.9710,1
2007-04-13,08:15:00,7.9600,7.9600,7.9600,7.9600,2
2007-04-13,08:20:00,7.9810,7.9810,7.9810,7.9810,1
2007-04-13,08:30:00,7.9860,7.9860,7.9860,7.9860,1
2007-04-13,08:35:00,7.9810,7.9810,7.9810,7.9810,2
2007-04-13,08:50:00,7.9790,7.9790,7.9790,7.9790,1
2007-04-13,09:15:00,7.9800,7.9900,7.9800,7.9900,10
2007-04-13,09:25:00,7.9710,7.9710,7.9300,7.9300,13
2007-04-13,09:30:00,7.9310,7.9440,7.9310,7.9440,21
2007-04-13,09:40:00,7.9550,7.9550,7.9550,7.9550,2
2007-04-13,11:00:00,7.9600,7.9800,7.9600,7.9800,2
2007-04-13,11:20:00,7.9800,7.9850,7.9800,7.9850,2
2007-04-13,11:25:00,7.9880,7.9900,7.9880,7.9900,29
2007-04-13,11:30:00,7.9900,7.9900,7.9700,7.9700,15
2007-04-13,11:35:00,7.9730,7.9860,7.9730,7.9860,24
2007-04-13,11:40:00,7.9840,7.9860,7.9840,7.9840,15
2007-04-13,11:45:00,7.9830,7.9850,7.9830,7.9830,25
2007-04-13,11:50:00,7.9830,7.9840,7.9810,7.9840,23
2007-04-13,12:05:00,7.9810,7.9810,7.9790,7.9790,4
2007-04-13,12:30:00,7.9850,7.9850,7.9850,7.9850,5
2007-04-13,12:35:00,7.9800,7.9850,7.9650,7.9650,15
2007-04-13,12:40:00,7.9780,7.9790,7.9740,7.9750,38
2007-04-13,12:45:00,7.9650,7.9750,7.9400,7.9400,26
2007-04-13,13:45:00,7.9750,7.9750,7.9750,7.9750,2
2007-04-13,14:50:00,7.9750,7.9750,7.9750,7.9750,1
2007-04-13,15:00:00,7.9840,7.9840,7.9840,7.9840,1
2007-04-13,15:20:00,7.9820,7.9840,7.9820,7.9840,4
2007-04-13,15:25:00,7.9840,7.9850,7.9840,7.9850,5
2007-04-13,15:35:00,7.9840,7.9840,7.9840,7.9840,2
2007-04-13,15:50:00,7.9850,7.9850,7.9850,7.9850,2
2007-04-13,15:55:00,7.9850,7.9850,7.9850,7.9850,7
2007-04-13,16:05:00,7.9900,7.9900,7.9900,7.9900,1
2007-04-13,16:10:00,7.9900,7.9900,7.9900,7.9900,9
2007-04-13,16:15:00,7.9850,7.9850,7.9850,7.9850,2
2007-04-13,16:20:00,7.9900,7.9900,7.9900,7.9900,11
2007-04-13,16:25:00,7.9850,7.9850,7.9850,7.9850,2
2007-04-13,16:40:00,7.9950,7.9950,7.9950,7.9950,11
2007-04-13,16:45:00,7.9860,7.9860,7.9800,7.9800,7
2007-04-13,17:00:00,7.9930,7.9940,7.9930,7.9940,2
2007-04-13,17:05:00,7.9780,7.9780,7.9770,7.9770,3
2007-04-13,17:10:00,7.9770,7.9770,7.9760,7.9760,2
2007-04-13,17:20:00,7.9750,7.9750,7.9550,7.9550,27
2007-04-13,17:25:00,7.9510,7.9510,7.9500,7.9500,13
2007-04-13,17:30:00,7.9490,7.9490,7.9250,7.9250,56
2007-04-13,18:00:00,7.9450,7.9450,7.9450,7.9450,5
2007-04-13,18:10:00,7.9450,7.9450,7.9450,7.9450,1
2007-04-13,18:15:00,7.9400,7.9400,7.9400,7.9400,1
2007-04-13,18:25:00,7.9450,7.9450,7.9250,7.9250,21
2007-04-13,18:30:00,7.9290,7.9350,7.9290,7.9350,13
2007-04-13,18:35:00,7.9250,7.9250,7.9170,7.9170,43
2007-04-13,18:40:00,7.9200,7.9280,7.9200,7.9280,4
2007-04-13,18:45:00,7.9280,7.9300,7.9240,7.9240,47
2007-04-13,18:50:00,7.9160,7.9160,7.9160,7.9160,1
2007-04-13,19:00:00,7.9300,7.9300,7.9280,7.9280,3
2007-04-13,19:05:00,7.9300,7.9450,7.9300,7.9300,35
2007-04-13,19:15:00,7.9360,7.9360,7.9360,7.9360,7
2007-04-13,19:25:00,7.9410,7.9500,7.9410,7.9500,8
2007-04-13,19:30:00,7.9560,7.9560,7.9550,7.9550,4
2007-04-13,19:40:00,7.9500,7.9580,7.9210,7.9210,34
2007-04-13,19:45:00,7.9250,7.9250,7.9160,7.9230,28
2007-04-13,19:50:00,7.9230,7.9290,7.9230,7.9290,2
2007-04-13,19:55:00,7.9280,7.9290,7.9250,7.9250,8
2007-04-13,20:00:00,7.9470,7.9520,7.9450,7.9510,30
2007-04-13,20:05:00,7.9510,7.9640,7.9510,7.9640,52
2007-04-13,20:10:00,7.9590,7.9590,7.9440,7.9500,86
2007-04-13,20:15:00,7.9500,7.9530,7.9270,7.9300,58
2007-04-13,20:20:00,7.9300,7.9340,7.9120,7.9240,60
2007-04-13,20:25:00,7.9200,7.9400,7.9200,7.9400,35
2007-04-13,20:30:00,7.9400,7.9400,7.9310,7.9340,118
2007-04-13,20:35:00,7.9390,7.9390,7.9040,7.9040,145
2007-04-13,20:40:00,7.9080,7.9210,7.9050,7.9160,64
2007-04-13,20:45:00,7.9210,7.9500,7.9210,7.9320,261
2007-04-13,20:50:00,7.9320,7.9360,7.9300,7.9300,111
2007-04-13,20:55:00,7.9250,7.9250,7.9250,7.9250,7
2007-04-13,21:00:00,7.9290,7.9300,7.9000,7.9060,520
2007-04-13,21:05:00,7.9070,7.9130,7.9030,7.9070,118
2007-04-13,21:10:00,7.9070,7.9300,7.9020,7.9230,193
2007-04-13,21:15:00,7.9190,7.9250,7.9050,7.9080,123
2007-04-13,21:20:00,7.9100,7.9180,7.9050,7.9080,113
2007-04-13,21:25:00,7.9070,7.9080,7.8800,7.8940,747
2007-04-13,21:30:00,7.8940,7.8940,7.8500,7.8760,713
2007-04-13,21:35:00,7.8760,7.8820,7.8450,7.8590,751
2007-04-13,21:40:00,7.8600,7.8750,7.8300,7.8410,1096
2007-04-13,21:45:00,7.8400,7.8410,7.8130,7.8370,1300
2007-04-13,21:50:00,7.8370,7.8550,7.8290,7.8500,402
2007-04-13,21:55:00,7.8480,7.8630,7.8430,7.8590,604
2007-04-13,22:00:00,7.8590,7.8660,7.8300,7.8320,399
2007-04-13,22:05:00,7.8300,7.8380,7.8070,7.8300,817
2007-04-13,22:10:00,7.8300,7.8460,7.8300,7.8330,416
2007-04-13,22:15:00,7.8340,7.8460,7.8280,7.8350,480
2007-04-13,22:20:00,7.8340,7.8500,7.8330,7.8500,238
2007-04-13,22:25:00,7.8480,7.8570,7.8410,7.8550,207
2007-04-13,22:30:00,7.8550,7.8630,7.8490,7.8630,182
2007-04-13,22:35:00,7.8600,7.8610,7.8450,7.8550,212
2007-04-13,22:40:00,7.8570,7.8780,7.8550,7.8690,490
2007-04-13,22:45:00,7.8720,7.8730,7.8620,7.8650,213
2007-04-13,22:50:00,7.8640,7.8800,7.8640,7.8750,197
2007-04-13,22:55:00,7.8750,7.9100,7.8750,7.8960,898
2007-04-13,23:00:00,7.8960,7.9040,7.8760,7.8870,350
2007-04-13,23:05:00,7.8870,7.8910,7.8810,7.8910,256
2007-04-13,23:10:00,7.8900,7.9060,7.8850,7.9020,321
2007-04-13,23:15:00,7.9010,7.9270,7.8960,7.9170,751
2007-04-13,23:20:00,7.9190,7.9190,7.9010,7.9130,219
2007-04-13,23:25:00,7.9150,7.9300,7.9110,7.9130,448
2007-04-13,23:30:00,7.9130,7.9130,7.8870,7.8890,421
2007-04-13,23:35:00,7.8900,7.9060,7.8850,7.8880,702
2007-04-13,23:40:00,7.8870,7.9000,7.8800,7.8920,366
2007-04-13,23:45:00,7.8920,7.9070,7.8860,7.8900,375
2007-04-13,23:50:00,7.8890,7.8980,7.8890,7.8910,199
2007-04-13,23:55:00,7.8910,7.9040,7.8890,7.9000,180
2007-04-14,00:00:00,7.9030,7.9180,7.8980,7.9150,247
2007-04-14,00:05:00,7.9120,7.9150,7.8730,7.8750,321
2007-04-14,00:10:00,7.8750,7.8760,7.8630,7.8680,199
2007-04-14,00:15:00,7.8720,7.8780,7.8600,7.8640,152
2007-04-14,00:20:00,7.8640,7.8690,7.8500,7.8500,332
2007-04-14,00:25:00,7.8500,7.8700,7.8500,7.8650,149
2007-04-14,00:30:00,7.8640,7.8650,7.8500,7.8540,245
2007-04-14,00:35:00,7.8520,7.8800,7.8520,7.8800,236
2007-04-14,00:40:00,7.8780,7.8900,7.8700,7.8810,557
2007-04-14,00:45:00,7.8810,7.8840,7.8720,7.8720,97
2007-04-14,00:50:00,7.8700,7.8850,7.8690,7.8830,106
2007-04-14,00:55:00,7.8830,7.8830,7.8730,7.8750,52
2007-04-14,01:00:00,7.8760,7.8810,7.8680,7.8730,170
2007-04-14,01:05:00,7.8730,7.8730,7.8590,7.8640,157
2007-04-14,01:10:00,7.8640,7.8760,7.8640,7.8730,56
2007-04-14,01:15:00,7.8770,7.8780,7.8680,7.8690,109
2007-04-14,01:20:00,7.8660,7.8660,7.8550,7.8600,103
2007-04-14,01:25:00,7.8650,7.8830,7.8650,7.8750,169
2007-04-14,01:30:00,7.8750,7.8810,7.8630,7.8670,207
2007-04-14,01:35:00,7.8680,7.8690,7.8400,7.8450,462
2007-04-14,01:40:00,7.8460,7.8590,7.8220,7.8400,705
2007-04-14,01:45:00,7.8430,7.8500,7.8350,7.8400,301
2007-04-14,01:50:00,7.8390,7.8450,7.8320,7.8400,562
2007-04-14,01:55:00,7.8450,7.8490,7.8420,7.8460,95
2007-04-14,02:00:00,7.8450,7.8560,7.8400,7.8500,166
2007-04-14,02:05:00,7.8450,7.8490,7.8340,7.8380,234
2007-04-14,02:10:00,7.8380,7.8530,7.8380,7.8400,143
2007-04-14,02:15:00,7.8420,7.8470,7.8330,7.8350,107
2007-04-14,02:20:00,7.8360,7.8380,7.8150,7.8180,313
2007-04-14,02:25:00,7.8200,7.8260,7.7930,7.7940,1157
2007-04-14,02:30:00,7.7960,7.8090,7.7920,7.8090,381
2007-04-14,02:35:00,7.8050,7.8200,7.8050,7.8150,62
2007-04-14,02:40:00,7.8160,7.8210,7.8160,7.8200,30
2007-04-14,02:45:00,7.8190,7.8210,7.8150,7.8210,54
2007-04-14,02:50:00,7.8210,7.8300,7.8010,7.8220,25
2007-04-14,02:55:00,7.8200,7.8220,7.8010,7.8140,20
2007-04-14,03:00:00,7.8130,7.8130,7.8000,7.8050,29
2007-04-14,03:05:00,7.8010,7.8050,7.7900,7.7950,71
2007-04-14,03:10:00,7.7910,7.7910,7.7850,7.7900,29
2007-04-14,03:15:00,7.7930,7.7960,7.7850,7.7940,13
2007-04-14,03:20:00,7.7920,7.7920,7.7840,7.7910,19
2007-04-14,03:25:00,7.7970,7.7980,7.7970,7.7980,3
2007-04-14,03:30:00,7.7980,7.7980,7.7870,7.7870,7
2007-04-14,03:35:00,7.7930,7.7930,7.7930,7.7930,1
2007-04-14,03:45:00,7.7920,7.7920,7.7810,7.7810,7
2007-04-14,03:50:00,7.7810,7.7810,7.7800,7.7800,8
2007-04-14,03:55:00,7.7850,7.7910,7.7800,7.7850,10
2007-04-14,04:05:00,7.7800,7.7870,7.7800,7.7800,59
2007-04-14,04:10:00,7.7830,7.7830,7.7780,7.7780,20
2007-04-14,04:20:00,7.7780,7.7780,7.7650,7.7650,14
2007-04-14,04:30:00,7.7680,7.7700,7.7600,7.7700,35
2007-04-14,04:35:00,7.7680,7.7680,7.7680,7.7680,5
2007-04-14,04:40:00,7.7680,7.7680,7.7630,7.7630,3
2007-04-14,04:45:00,7.7630,7.7630,7.7600,7.7630,17
2007-04-14,04:50:00,7.7680,7.7810,7.7680,7.7810,6
2007-04-14,04:55:00,7.7730,7.7730,7.7730,7.7730,1
2007-04-14,05:00:00,7.7840,7.7960,7.7840,7.7960,16
2007-04-14,05:05:00,7.7930,7.7930,7.7930,7.7930,1
2007-04-16,06:00:00,7.7250,7.7250,7.6950,7.7050,228
2007-04-16,06:05:00,7.7050,7.7160,7.7050,7.7050,8
2007-04-16,06:10:00,7.7190,7.7200,7.7180,7.7180,7
2007-04-16,06:50:00,7.7200,7.7200,7.7050,7.7050,25
2007-04-16,06:55:00,7.7050,7.7190,7.7050,7.7150,17
2007-04-16,07:00:00,7.7200,7.7200,7.7150,7.7150,5
2007-04-16,07:05:00,7.7060,7.7060,7.7030,7.7030,3
2007-04-16,07:10:00,7.7050,7.7050,7.7010,7.7010,7
2007-04-16,07:15:00,7.7130,7.7150,7.7060,7.7060,4
2007-04-16,07:20:00,7.7150,7.7150,7.7050,7.7050,30
2007-04-16,07:40:00,7.7170,7.7170,7.7170,7.7170,1
2007-04-16,07:50:00,7.7230,7.7230,7.7230,7.7230,3
2007-04-16,07:55:00,7.7240,7.7240,7.7150,7.7150,2
2007-04-16,08:15:00,7.7100,7.7100,7.7100,7.7100,1
2007-04-16,08:20:00,7.7140,7.7150,7.7140,7.7150,3
2007-04-16,08:25:00,7.7190,7.7190,7.7190,7.7190,3
2007-04-16,08:35:00,7.7070,7.7070,7.7060,7.7060,6
2007-04-16,09:00:00,7.7050,7.7050,7.7050,7.7050,6
2007-04-16,09:20:00,7.7030,7.7030,7.7000,7.7000,15
2007-04-16,09:35:00,7.7050,7.7050,7.7000,7.7000,14
2007-04-16,09:40:00,7.7000,7.7000,7.7000,7.7000,4
2007-04-16,09:50:00,7.7100,7.7150,7.7100,7.7150,20
2007-04-16,10:05:00,7.7010,7.7170,7.7010,7.7170,4
2007-04-16,10:10:00,7.7170,7.7180,7.7170,7.7180,13
2007-04-16,10:35:00,7.7100,7.7100,7.7100,7.7100,2
2007-04-16,10:40:00,7.7170,7.7170,7.7170,7.7170,1
2007-04-16,11:25:00,7.7200,7.7200,7.7160,7.7160,2
2007-04-16,11:40:00,7.7200,7.7240,7.7200,7.7240,15
2007-04-16,11:45:00,7.7290,7.7300,7.7290,7.7290,12
2007-04-16,11:50:00,7.7280,7.7280,7.7280,7.7280,1
2007-04-16,12:00:00,7.7200,7.7200,7.7200,7.7200,1
2007-04-16,12:15:00,7.7280,7.7280,7.7280,7.7280,2
2007-04-16,12:20:00,7.7300,7.7300,7.7290,7.7290,8
2007-04-16,12:25:00,7.7200,7.7200,7.7200,7.7200,10
2007-04-16,12:45:00,7.7270,7.7270,7.7270,7.7270,3
2007-04-16,12:55:00,7.7270,7.7270,7.7270,7.7270,2
2007-04-16,13:00:00,7.7300,7.7300,7.7300,7.7300,1
2007-04-16,13:05:00,7.7300,7.7300,7.7300,7.7300,4
2007-04-16,13:15:00,7.7320,7.7320,7.7320,7.7320,7
2007-04-16,13:30:00,7.7330,7.7330,7.7180,7.7180,8
2007-04-16,14:30:00,7.7160,7.7160,7.7160,7.7160,1
2007-04-16,14:35:00,7.7300,7.7300,7.7300,7.7300,1
2007-04-16,14:55:00,7.7300,7.7300,7.7300,7.7300,1
2007-04-16,15:10:00,7.7230,7.7310,7.7230,7.7300,5
2007-04-16,15:20:00,7.7320,7.7320,7.7210,7.7210,8
2007-04-16,15:25:00,7.7300,7.7330,7.7300,7.7330,4
2007-04-16,15:35:00,7.7300,7.7300,7.7300,7.7300,2
2007-04-16,15:45:00,7.7210,7.7210,7.7100,7.7100,9
2007-04-16,15:50:00,7.7220,7.7220,7.7220,7.7220,1
2007-04-16,15:55:00,7.7170,7.7170,7.7170,7.7170,1
2007-04-16,16:05:00,7.7200,7.7200,7.7200,7.7200,2
2007-04-16,16:25:00,7.7140,7.7140,7.7140,7.7140,3
2007-04-16,16:30:00,7.7100,7.7100,7.7100,7.7100,19
2007-04-16,16:35:00,7.7100,7.7100,7.7060,7.7100,19
2007-04-16,16:40:00,7.7100,7.7100,7.7100,7.7100,3
2007-04-16,16:45:00,7.7130,7.7130,7.7130,7.7130,7
2007-04-16,17:00:00,7.7130,7.7130,7.7130,7.7130,4
2007-04-16,17:05:00,7.7130,7.7170,7.7130,7.7170,2
2007-04-16,17:10:00,7.7180,7.7180,7.7130,7.7140,8
2007-04-16,17:15:00,7.7170,7.7180,7.7170,7.7180,11
2007-04-16,17:20:00,7.7140,7.7140,7.7000,7.7000,23
2007-04-16,17:30:00,7.7130,7.7180,7.7130,7.7180,4
2007-04-16,17:35:00,7.7210,7.7210,7.7210,7.7210,1
2007-04-16,17:45:00,7.7230,7.7230,7.7130,7.7130,7
2007-04-16,17:55:00,7.7260,7.7260,7.7260,7.7260,3
2007-04-16,18:00:00,7.7260,7.7260,7.7190,7.7190,6
2007-04-16,18:50:00,7.7330,7.7330,7.7330,7.7330,3
2007-04-16,19:05:00,7.7350,7.7350,7.7350,7.7350,10
2007-04-16,19:10:00,7.7250,7.7280,7.7150,7.7150,14
2007-04-16,19:15:00,7.7170,7.7170,7.7170,7.7170,1
2007-04-16,19:20:00,7.7070,7.7210,7.7000,7.7160,73
2007-04-16,19:35:00,7.7160,7.7170,7.7020,7.7020,34
2007-04-16,19:40:00,7.7020,7.7060,7.7000,7.7000,64
2007-04-16,19:45:00,7.7000,7.7060,7.6940,7.6940,22
2007-04-16,19:50:00,7.7050,7.7120,7.7020,7.7120,6
2007-04-16,19:55:00,7.6960,7.7120,7.6950,7.7100,28
2007-04-16,20:00:00,7.7070,7.7120,7.7050,7.7050,91
2007-04-16,20:05:00,7.7110,7.7130,7.7110,7.7130,9
2007-04-16,20:10:00,7.7200,7.7330,7.7190,7.7330,6
2007-04-16,20:15:00,7.7270,7.7400,7.7250,7.7360,61
2007-04-16,20:20:00,7.7360,7.7360,7.7080,7.7080,48
2007-04-16,20:25:00,7.7080,7.7080,7.6800,7.6800,230
2007-04-16,20:30:00,7.6700,7.6910,7.6650,7.6870,136
2007-04-16,20:35:00,7.6950,7.6950,7.6670,7.6800,72
2007-04-16,20:40:00,7.6740,7.6740,7.6680,7.6690,29
2007-04-16,20:45:00,7.6680,7.6700,7.6680,7.6700,6
2007-04-16,20:50:00,7.6740,7.6930,7.6730,7.6850,143
2007-04-16,20:55:00,7.6940,7.7010,7.6760,7.6800,247
2007-04-16,21:00:00,7.6800,7.6860,7.6530,7.6580,1303
2007-04-16,21:05:00,7.6580,7.6650,7.6260,7.6360,952
2007-04-16,21:10:00,7.6350,7.6560,7.6330,7.6520,451
2007-04-16,21:15:00,7.6520,7.6590,7.6410,7.6440,453
2007-04-16,21:20:00,7.6410,7.6500,7.6300,7.6350,464
2007-04-16,21:25:00,7.6370,7.6590,7.6320,7.6550,368
2007-04-16,21:30:00,7.6590,7.6650,7.6530,7.6620,302
2007-04-16,21:35:00,7.6640,7.6700,7.6510,7.6640,324
2007-04-16,21:40:00,7.6660,7.6750,7.6610,7.6730,303
2007-04-16,21:45:00,7.6730,7.6800,7.6620,7.6660,305
2007-04-16,21:50:00,7.6650,7.6670,7.6460,7.6530,308
2007-04-16,21:55:00,7.6500,7.6600,7.6480,7.6500,124
2007-04-16,22:00:00,7.6490,7.6560,7.6320,7.6330,445
2007-04-16,22:05:00,7.6330,7.6400,7.5860,7.5920,1514
2007-04-16,22:10:00,7.5920,7.6070,7.5870,7.5980,1214
2007-04-16,22:15:00,7.5990,7.6060,7.5530,7.5580,1902
2007-04-16,22:20:00,7.5590,7.5710,7.5300,7.5480,2265
2007-04-16,22:25:00,7.5450,7.5660,7.5430,7.5660,1305
2007-04-16,22:30:00,7.5630,7.5780,7.5500,7.5570,949
2007-04-16,22:35:00,7.5570,7.5670,7.5480,7.5600,720
2007-04-16,22:40:00,7.5600,7.5650,7.5530,7.5530,494
2007-04-16,22:45:00,7.5560,7.5670,7.5530,7.5560,712
2007-04-16,22:50:00,7.5570,7.5640,7.5480,7.5590,635
2007-04-16,22:55:00,7.5580,7.5690,7.5580,7.5610,519
2007-04-16,23:00:00,7.5620,7.5630,7.5480,7.5520,640
2007-04-16,23:05:00,7.5510,7.5560,7.5450,7.5510,594
2007-04-16,23:10:00,7.5480,7.5620,7.5430,7.5560,582
2007-04-16,23:15:00,7.5560,7.5750,7.5520,7.5720,414
2007-04-16,23:20:00,7.5730,7.5870,7.5720,7.5780,482
2007-04-16,23:25:00,7.5780,7.5820,7.5670,7.5780,320
2007-04-16,23:30:00,7.5750,7.5880,7.5720,7.5800,334
2007-04-16,23:35:00,7.5810,7.5930,7.5780,7.5900,511
2007-04-16,23:40:00,7.5880,7.5910,7.5750,7.5800,472
2007-04-16,23:45:00,7.5780,7.5810,7.5740,7.5780,483
2007-04-16,23:50:00,7.5780,7.6020,7.5730,7.5970,729
2007-04-16,23:55:00,7.5950,7.6100,7.5850,7.6070,658
2007-04-17,00:00:00,7.6080,7.6180,7.5910,7.5980,522
2007-04-17,00:05:00,7.6000,7.6010,7.5800,7.5860,207
2007-04-17,00:10:00,7.5870,7.5940,7.5790,7.5790,357
2007-04-17,00:15:00,7.5810,7.5880,7.5770,7.5770,248
2007-04-17,00:20:00,7.5760,7.5810,7.5640,7.5650,481
2007-04-17,00:25:00,7.5700,7.5710,7.5510,7.5710,601
2007-04-17,00:30:00,7.5730,7.5830,7.5570,7.5600,560
2007-04-17,00:35:00,7.5620,7.5670,7.5500,7.5620,262
2007-04-17,00:40:00,7.5640,7.5830,7.5620,7.5730,284
2007-04-17,00:45:00,7.5730,7.5780,7.5650,7.5750,225
2007-04-17,00:50:00,7.5750,7.5780,7.5700,7.5730,139
2007-04-17,00:55:00,7.5730,7.5760,7.5680,7.5740,106
2007-04-17,01:00:00,7.5740,7.5850,7.5690,7.5720,305
2007-04-17,01:05:00,7.5700,7.5880,7.5700,7.5830,224
2007-04-17,01:10:00,7.5840,7.5850,7.5720,7.5720,191
2007-04-17,01:15:00,7.5710,7.5730,7.5490,7.5620,435
2007-04-17,01:20:00,7.5610,7.5690,7.5500,7.5540,277
2007-04-17,01:25:00,7.5510,7.5550,7.5430,7.5450,333
2007-04-17,01:30:00,7.5440,7.5550,7.5360,7.5420,795
2007-04-17,01:35:00,7.5440,7.5530,7.5420,7.5450,311
2007-04-17,01:40:00,7.5460,7.5460,7.5040,7.5240,1682
2007-04-17,01:45:00,7.5250,7.5540,7.5220,7.5480,759
2007-04-17,01:50:00,7.5480,7.5700,7.5460,7.5550,594
2007-04-17,01:55:00,7.5560,7.5640,7.5480,7.5520,443
2007-04-17,02:00:00,7.5530,7.5700,7.5510,7.5600,453
2007-04-17,02:05:00,7.5600,7.5650,7.5450,7.5450,359
2007-04-17,02:10:00,7.5430,7.5500,7.5350,7.5440,257
2007-04-17,02:15:00,7.5440,7.5500,7.5400,7.5450,191
2007-04-17,02:20:00,7.5490,7.5540,7.5350,7.5360,324
2007-04-17,02:25:00,7.5360,7.5400,7.5250,7.5250,863
2007-04-17,02:30:00,7.5300,7.5360,7.5290,7.5320,267
2007-04-17,02:35:00,7.5340,7.5350,7.5300,7.5300,59
2007-04-17,02:40:00,7.5300,7.5300,7.5200,7.5200,125
2007-04-17,02:45:00,7.5230,7.5300,7.5200,7.5230,81
2007-04-17,02:50:00,7.5250,7.5300,7.5190,7.5240,52
2007-04-17,02:55:00,7.5190,7.5210,7.5170,7.5180,15
2007-04-17,03:00:00,7.5170,7.5170,7.5110,7.5130,58
2007-04-17,03:05:00,7.5140,7.5230,7.5140,7.5230,39
2007-04-17,03:10:00,7.5230,7.5230,7.5200,7.5210,59
2007-04-17,03:15:00,7.5180,7.5180,7.5180,7.5180,1
2007-04-17,03:20:00,7.5210,7.5220,7.5200,7.5200,6
2007-04-17,03:25:00,7.5200,7.5200,7.5150,7.5160,17
2007-04-17,03:30:00,7.5150,7.5150,7.5150,7.5150,2
2007-04-17,03:35:00,7.5140,7.5140,7.5070,7.5090,83
2007-04-17,03:40:00,7.5110,7.5110,7.5050,7.5050,35
2007-04-17,03:45:00,7.5050,7.5050,7.5000,7.5040,41
2007-04-17,03:50:00,7.5020,7.5050,7.4950,7.4990,43
2007-04-17,03:55:00,7.5010,7.5070,7.5010,7.5070,4
2007-04-17,04:00:00,7.5050,7.5090,7.5050,7.5090,3
2007-04-17,04:05:00,7.5100,7.5100,7.5100,7.5100,4
2007-04-17,04:10:00,7.5170,7.5170,7.5040,7.5040,13
2007-04-17,04:15:00,7.5020,7.5020,7.5010,7.5010,2
2007-04-17,04:20:00,7.4990,7.5010,7.4900,7.4900,52
2007-04-17,04:25:00,7.4900,7.4900,7.4800,7.4810,37
2007-04-17,04:30:00,7.4810,7.4810,7.4800,7.4800,13
2007-04-17,04:35:00,7.4800,7.4800,7.4610,7.4650,25
2007-04-17,04:40:00,7.4670,7.4730,7.4670,7.4700,15
2007-04-17,04:45:00,7.4750,7.4750,7.4750,7.4750,5
2007-04-17,04:50:00,7.4700,7.4780,7.4700,7.4780,4
2007-04-17,04:55:00,7.4750,7.4780,7.4750,7.4780,3
2007-04-17,05:00:00,7.4740,7.4740,7.4740,7.4740,1
2007-04-17,05:05:00,7.4800,7.4860,7.4800,7.4860,29
2007-04-17,05:10:00,7.4900,7.5040,7.4900,7.4950,12
2007-04-17,06:00:00,7.4700,7.4850,7.4690,7.4850,9
2007-04-17,06:05:00,7.4800,7.4800,7.4800,7.4800,1
2007-04-17,06:10:00,7.4690,7.4690,7.4690,7.4690,5
2007-04-17,06:15:00,7.4770,7.4800,7.4770,7.4800,14
2007-04-17,06:20:00,7.4800,7.4800,7.4720,7.4720,3
2007-04-17,06:35:00,7.4820,7.4850,7.4820,7.4850,2
2007-04-17,06:40:00,7.4850,7.4850,7.4850,7.4850,7
2007-04-17,06:45:00,7.4850,7.4850,7.4850,7.4850,1
2007-04-17,06:50:00,7.4860,7.4860,7.4860,7.4860,1
2007-04-17,07:20:00,7.4950,7.4950,7.4950,7.4950,2
2007-04-17,07:30:00,7.4950,7.5130,7.4950,7.5130,4
2007-04-17,07:40:00,7.4950,7.4960,7.4950,7.4960,2
2007-04-17,07:45:00,7.5050,7.5050,7.5050,7.5050,1
2007-04-17,07:55:00,7.4990,7.4990,7.4900,7.4900,5
2007-04-17,08:10:00,7.4900,7.4900,7.4880,7.4900,12
2007-04-17,08:50:00,7.4900,7.4900,7.4900,7.4900,1
2007-04-17,09:00:00,7.4900,7.4900,7.4900,7.4900,1
2007-04-17,09:45:00,7.4810,7.4810,7.4680,7.4680,31
2007-04-17,09:50:00,7.4680,7.4680,7.4610,7.4610,7
2007-04-17,09:55:00,7.4600,7.4600,7.4540,7.4540,8
2007-04-17,10:00:00,7.4600,7.4600,7.4600,7.4600,1
2007-04-17,10:05:00,7.4550,7.4640,7.4550,7.4640,2
2007-04-17,10:40:00,7.4600,7.4600,7.4600,7.4600,1
2007-04-17,10:45:00,7.4640,7.4640,7.4640,7.4640,2
2007-04-17,11:05:00,7.4610,7.4610,7.4610,7.4610,1
2007-04-17,11:25:00,7.4560,7.4640,7.4540,7.4640,4
2007-04-17,11:40:00,7.4650,7.4650,7.4650,7.4650,2
2007-04-17,12:25:00,7.4550,7.4550,7.4530,7.4530,16
2007-04-17,12:55:00,7.4620,7.4620,7.4620,7.4620,1
2007-04-17,13:15:00,7.4610,7.4610,7.4610,7.4610,1
2007-04-17,13:45:00,7.4600,7.4600,7.4590,7.4590,2
2007-04-17,14:00:00,7.4620,7.4620,7.4600,7.4600,2
2007-04-17,14:10:00,7.4620,7.4620,7.4550,7.4550,7
2007-04-17,14:15:00,7.4620,7.4620,7.4620,7.4620,8
2007-04-17,14:20:00,7.4650,7.4650,7.4650,7.4650,1
2007-04-17,14:40:00,7.4650,7.4690,7.4650,7.4690,7
2007-04-17,14:45:00,7.4700,7.4700,7.4630,7.4630,6
2007-04-17,14:55:00,7.4560,7.4560,7.4560,7.4560,1
2007-04-17,15:00:00,7.4630,7.4680,7.4630,7.4680,26
2007-04-17,15:10:00,7.4650,7.4650,7.4650,7.4650,1
2007-04-17,15:15:00,7.4690,7.4700,7.4690,7.4700,93
2007-04-17,15:20:00,7.4700,7.4700,7.4640,7.4700,191
2007-04-17,15:25:00,7.4710,7.4830,7.4700,7.4760,11
2007-04-17,15:30:00,7.4900,7.4910,7.4870,7.4910,83
2007-04-17,15:35:00,7.4910,7.4910,7.4900,7.4900,5
2007-04-17,15:40:00,7.4920,7.5060,7.4900,7.5050,51
2007-04-17,15:45:00,7.5040,7.5050,7.5040,7.5050,2
2007-04-17,15:50:00,7.4990,7.4990,7.4990,7.4990,5
2007-04-17,15:55:00,7.4880,7.4880,7.4880,7.4880,1
2007-04-17,16:35:00,7.4900,7.4900,7.4900,7.4900,1
2007-04-17,16:55:00,7.4900,7.4900,7.4900,7.4900,1
2007-04-17,17:05:00,7.4980,7.4980,7.4980,7.4980,1
2007-04-17,17:15:00,7.5000,7.5000,7.5000,7.5000,2
2007-04-17,17:30:00,7.5050,7.5070,7.4880,7.4880,12
2007-04-17,17:40:00,7.5000,7.5000,7.5000,7.5000,2
2007-04-17,18:10:00,7.4890,7.4890,7.4890,7.4890,1
2007-04-17,18:25:00,7.4850,7.4850,7.4850,7.4850,1
2007-04-17,19:00:00,7.4850,7.4850,7.4850,7.4850,1
2007-04-17,19:05:00,7.4950,7.4960,7.4950,7.4960,2
2007-04-17,19:15:00,7.4950,7.4950,7.4950,7.4950,1
2007-04-17,19:20:00,7.4870,7.4870,7.4860,7.4860,7
2007-04-17,19:25:00,7.4950,7.4960,7.4900,7.4900,3
2007-04-17,19:35:00,7.4900,7.4900,7.4680,7.4780,20
2007-04-17,19:40:00,7.4710,7.4710,7.4510,7.4510,91
2007-04-17,19:45:00,7.4550,7.4630,7.4540,7.4620,7
2007-04-17,19:50:00,7.4510,7.4600,7.4320,7.4530,100
2007-04-17,19:55:00,7.4530,7.4540,7.4530,7.4540,2
2007-04-17,20:00:00,7.4600,7.4610,7.4590,7.4590,15
2007-04-17,20:05:00,7.4630,7.4690,7.4610,7.4650,55
2007-04-17,20:10:00,7.4530,7.4620,7.4400,7.4440,86
2007-04-17,20:15:00,7.4400,7.4610,7.4400,7.4580,80
2007-04-17,20:20:00,7.4560,7.4560,7.4250,7.4370,111
2007-04-17,20:25:00,7.4370,7.4450,7.4310,7.4370,25
2007-04-17,20:30:00,7.4390,7.4450,7.4280,7.4450,35
2007-04-17,20:35:00,7.4450,7.4590,7.4450,7.4590,63
2007-04-17,20:40:00,7.4550,7.4600,7.4520,7.4600,47
2007-04-17,20:45:00,7.4600,7.4670,7.4530,7.4670,77
2007-04-17,20:50:00,7.4670,7.4850,7.4640,7.4850,138
2007-04-17,20:55:00,7.4860,7.4900,7.4800,7.4900,196
2007-04-17,21:00:00,7.4890,7.5150,7.4820,7.5010,686
2007-04-17,21:05:00,7.5050,7.5100,7.4950,7.5010,500
2007-04-17,21:10:00,7.5010,7.5200,7.4960,7.4990,519
2007-04-17,21:15:00,7.4970,7.5280,7.4840,7.5280,579
2007-04-17,21:20:00,7.5280,7.5450,7.5200,7.5200,528
2007-04-17,21:25:00,7.5200,7.5210,7.5030,7.5180,317
2007-04-17,21:30:00,7.5180,7.5310,7.5160,7.5300,226
2007-04-17,21:35:00,7.5300,7.5640,7.5300,7.5520,789
2007-04-17,21:40:00,7.5510,7.5620,7.5350,7.5400,557
2007-04-17,21:45:00,7.5410,7.5410,7.5110,7.5140,496
2007-04-17,21:50:00,7.5150,7.5270,7.4930,7.5250,570
2007-04-17,21:55:00,7.5270,7.5330,7.5150,7.5330,381
2007-04-17,22:00:00,7.5340,7.5410,7.5150,7.5180,385
2007-04-17,22:05:00,7.5210,7.5870,7.5170,7.5580,997
2007-04-17,22:10:00,7.5590,7.5600,7.5400,7.5420,341
2007-04-17,22:15:00,7.5450,7.5510,7.5340,7.5420,344
2007-04-17,22:20:00,7.5400,7.5440,7.5200,7.5210,280
2007-04-17,22:25:00,7.5210,7.5480,7.5200,7.5480,377
2007-04-17,22:30:00,7.5480,7.5800,7.5430,7.5760,347
2007-04-17,22:35:00,7.5750,7.5800,7.5590,7.5610,609
2007-04-17,22:40:00,7.5600,7.5660,7.5450,7.5500,155
2007-04-17,22:45:00,7.5500,7.5510,7.5350,7.5470,345
2007-04-17,22:50:00,7.5500,7.5740,7.5410,7.5470,438
2007-04-17,22:55:00,7.5460,7.5620,7.5400,7.5600,369
2007-04-17,23:00:00,7.5630,7.5680,7.5270,7.5310,503
2007-04-17,23:05:00,7.5330,7.5550,7.5300,7.5550,336
2007-04-17,23:10:00,7.5480,7.5500,7.5120,7.5250,489
2007-04-17,23:15:00,7.5280,7.5490,7.5280,7.5460,224
2007-04-17,23:20:00,7.5490,7.5530,7.5350,7.5520,313
2007-04-17,23:25:00,7.5500,7.5510,7.5410,7.5460,132
2007-04-17,23:30:00,7.5470,7.5470,7.5300,7.5370,209
2007-04-17,23:35:00,7.5350,7.5350,7.5210,7.5210,203
2007-04-17,23:40:00,7.5220,7.5330,7.5220,7.5330,203
2007-04-17,23:45:00,7.5330,7.5350,7.4950,7.5040,375
2007-04-17,23:50:00,7.5000,7.5080,7.4850,7.5040,790
2007-04-17,23:55:00,7.5030,7.5200,7.4900,7.5150,412
2007-04-18,00:00:00,7.5120,7.5120,7.5030,7.5070,274
2007-04-18,00:05:00,7.5030,7.5050,7.4910,7.4980,283
2007-04-18,00:10:00,7.4980,7.5140,7.4980,7.5050,232
2007-04-18,00:15:00,7.5050,7.5180,7.5040,7.5150,211
2007-04-18,00:20:00,7.5150,7.5200,7.5110,7.5160,47
2007-04-18,00:25:00,7.5160,7.5160,7.5050,7.5070,296
2007-04-18,00:30:00,7.5060,7.5170,7.4950,7.5140,198
2007-04-18,00:35:00,7.5120,7.5120,7.4840,7.4870,362
2007-04-18,00:40:00,7.4870,7.4990,7.4780,7.4930,488
2007-04-18,00:45:00,7.4930,7.5000,7.4880,7.4940,231
2007-04-18,00:50:00,7.4960,7.5070,7.4810,7.4820,325
2007-04-18,00:55:00,7.4850,7.5010,7.4850,7.5000,44
2007-04-18,01:00:00,7.5000,7.5070,7.4840,7.4890,260
2007-04-18,01:05:00,7.4880,7.5000,7.4870,7.4950,89
2007-04-18,01:10:00,7.4960,7.5000,7.4900,7.4900,195
2007-04-18,01:15:00,7.4900,7.4900,7.4680,7.4720,397
2007-04-18,01:20:00,7.4710,7.4740,7.4460,7.4580,891
2007-04-18,01:25:00,7.4570,7.4850,7.4540,7.4680,642
2007-04-18,01:30:00,7.4680,7.4680,7.4360,7.4600,916
2007-04-18,01:35:00,7.4610,7.4680,7.4470,7.4600,574
2007-04-18,01:40:00,7.4600,7.4600,7.4350,7.4430,483
2007-04-18,01:45:00,7.4420,7.4490,7.4320,7.4420,414
2007-04-18,01:50:00,7.4410,7.4530,7.4400,7.4470,407
2007-04-18,01:55:00,7.4480,7.4650,7.4430,7.4490,281
2007-04-18,02:00:00,7.4520,7.4540,7.4400,7.4410,187
2007-04-18,02:05:00,7.4410,7.4480,7.4300,7.4450,371
2007-04-18,02:10:00,7.4420,7.4470,7.4210,7.4220,473
2007-04-18,02:15:00,7.4240,7.4350,7.4210,7.4220,743
2007-04-18,02:20:00,7.4210,7.4320,7.4100,7.4140,826
2007-04-18,02:25:00,7.4140,7.4340,7.4070,7.4270,770
2007-04-18,02:30:00,7.4270,7.4270,7.4200,7.4200,348
2007-04-18,02:35:00,7.4250,7.4290,7.4220,7.4290,95
2007-04-18,02:40:00,7.4290,7.4350,7.4280,7.4350,57
2007-04-18,02:45:00,7.4180,7.4330,7.4180,7.4260,55
2007-04-18,02:50:00,7.4300,7.4320,7.4300,7.4320,6
2007-04-18,02:55:00,7.4320,7.4450,7.4180,7.4430,81
2007-04-18,03:00:00,7.4420,7.4460,7.4360,7.4360,59
2007-04-18,03:05:00,7.4340,7.4360,7.4330,7.4360,6
2007-04-18,03:10:00,7.4400,7.4410,7.4350,7.4350,10
2007-04-18,03:15:00,7.4390,7.4430,7.4380,7.4430,5
2007-04-18,03:20:00,7.4430,7.4430,7.4430,7.4430,2
2007-04-18,03:25:00,7.4460,7.4460,7.4370,7.4370,11
2007-04-18,03:30:00,7.4440,7.4440,7.4400,7.4440,10
2007-04-18,03:35:00,7.4390,7.4390,7.4390,7.4390,1
2007-04-18,03:40:00,7.4400,7.4400,7.4370,7.4370,5
2007-04-18,03:45:00,7.4400,7.4480,7.4400,7.4480,5
2007-04-18,03:50:00,7.4480,7.4480,7.4480,7.4480,3
2007-04-18,03:55:00,7.4450,7.4450,7.4410,7.4410,12
2007-04-18,04:00:00,7.4410,7.4500,7.4410,7.4500,3
2007-04-18,04:05:00,7.4500,7.4500,7.4500,7.4500,3
2007-04-18,04:10:00,7.4480,7.4480,7.4480,7.4480,1
2007-04-18,04:15:00,7.4480,7.4500,7.4470,7.4480,18
2007-04-18,04:25:00,7.4450,7.4450,7.4450,7.4450,1
2007-04-18,04:30:00,7.4430,7.4430,7.4430,7.4430,4
2007-04-18,04:40:00,7.4400,7.4400,7.4350,7.4350,8
2007-04-18,04:45:00,7.4390,7.4390,7.4390,7.4390,1
2007-04-18,04:50:00,7.4410,7.4460,7.4410,7.4460,8
2007-04-18,04:55:00,7.4430,7.4500,7.4410,7.4450,19
2007-04-18,05:05:00,7.4350,7.4350,7.4350,7.4350,6
2007-04-18,05:10:00,7.4450,7.4450,7.4450,7.4450,1
2007-04-18,06:05:00,7.4450,7.4450,7.4450,7.4450,2
2007-04-18,06:10:00,7.4450,7.4450,7.4440,7.4450,6
2007-04-18,06:15:00,7.4500,7.4500,7.4500,7.4500,6
2007-04-18,06:20:00,7.4500,7.4500,7.4500,7.4500,48
2007-04-18,06:25:00,7.4580,7.4580,7.4500,7.4500,13
2007-04-18,06:50:00,7.4550,7.4550,7.4550,7.4550,1
2007-04-18,07:40:00,7.4550,7.4550,7.4550,7.4550,1
2007-04-18,07:45:00,7.4550,7.4550,7.4460,7.4460,2
2007-04-18,07:50:00,7.4450,7.4450,7.4450,7.4450,1
2007-04-18,08:05:00,7.4550,7.4550,7.4550,7.4550,1
2007-04-18,08:25:00,7.4540,7.4540,7.4540,7.4540,2
2007-04-18,08:30:00,7.4600,7.4600,7.4600,7.4600,1
2007-04-18,09:00:00,7.4640,7.4700,7.4640,7.4700,5
2007-04-18,09:10:00,7.4690,7.4690,7.4690,7.4690,2
2007-04-18,09:30:00,7.4730,7.4730,7.4730,7.4730,3
2007-04-18,09:50:00,7.4730,7.4740,7.4730,7.4740,7
2007-04-18,09:55:00,7.4750,7.4750,7.4730,7.4730,3
2007-04-18,10:05:00,7.4650,7.4750,7.4650,7.4750,10
2007-04-18,10:25:00,7.4600,7.4600,7.4600,7.4600,22
2007-04-18,10:30:00,7.4600,7.4600,7.4370,7.4370,48
2007-04-18,10:35:00,7.4320,7.4500,7.4150,7.4150,70
2007-04-18,10:40:00,7.4160,7.4300,7.4140,7.4140,29
2007-04-18,10:45:00,7.4140,7.4250,7.4140,7.4140,4
2007-04-18,10:50:00,7.4150,7.4150,7.4150,7.4150,1
2007-04-18,10:55:00,7.4250,7.4250,7.4150,7.4150,2
2007-04-18,11:00:00,7.4150,7.4150,7.4150,7.4150,1
2007-04-18,11:05:00,7.4130,7.4130,7.4100,7.4100,4
2007-04-18,11:10:00,7.4280,7.4350,7.4280,7.4350,2
2007-04-18,11:15:00,7.4150,7.4150,7.4150,7.4150,2
2007-04-18,11:20:00,7.4200,7.4280,7.4140,7.4280,19
2007-04-18,11:25:00,7.4200,7.4280,7.4140,7.4140,47
2007-04-18,11:30:00,7.4150,7.4200,7.4140,7.4190,16
2007-04-18,11:35:00,7.4140,7.4210,7.4140,7.4210,23
2007-04-18,11:40:00,7.4140,7.4210,7.4140,7.4210,10
2007-04-18,11:45:00,7.4200,7.4200,7.4200,7.4200,3
2007-04-18,11:50:00,7.4190,7.4200,7.4150,7.4200,9
2007-04-18,12:05:00,7.4140,7.4140,7.4140,7.4140,1
2007-04-18,12:15:00,7.4130,7.4170,7.4130,7.4170,2
2007-04-18,12:20:00,7.4150,7.4150,7.4150,7.4150,26
2007-04-18,12:25:00,7.4150,7.4170,7.4150,7.4150,23
2007-04-18,13:10:00,7.4170,7.4170,7.4170,7.4170,1
2007-04-18,13:20:00,7.4170,7.4170,7.4170,7.4170,2
2007-04-18,13:30:00,7.4140,7.4140,7.4140,7.4140,16
2007-04-18,13:35:00,7.4140,7.4140,7.4140,7.4140,12
2007-04-18,13:40:00,7.4150,7.4150,7.4150,7.4150,1
2007-04-18,14:40:00,7.4250,7.4250,7.4250,7.4250,15
2007-04-18,14:45:00,7.4170,7.4170,7.4170,7.4170,1
2007-04-18,14:50:00,7.4250,7.4250,7.4250,7.4250,10
2007-04-18,15:00:00,7.4140,7.4140,7.4140,7.4140,1
2007-04-18,15:10:00,7.4140,7.4140,7.4140,7.4140,2
2007-04-18,15:25:00,7.4140,7.4140,7.4140,7.4140,3
2007-04-18,15:35:00,7.4140,7.4140,7.4140,7.4140,1
2007-04-18,16:20:00,7.4160,7.4160,7.4160,7.4160,14
2007-04-18,16:50:00,7.4160,7.4160,7.4160,7.4160,4
2007-04-18,17:20:00,7.4110,7.4110,7.4100,7.4100,17
2007-04-18,17:25:00,7.4100,7.4100,7.4100,7.4100,11
2007-04-18,17:30:00,7.4100,7.4100,7.4100,7.4100,25
2007-04-18,17:35:00,7.4190,7.4190,7.4100,7.4120,29
2007-04-18,17:40:00,7.4200,7.4200,7.4200,7.4200,20
2007-04-18,17:50:00,7.4140,7.4140,7.4140,7.4140,1
2007-04-18,18:00:00,7.4150,7.4150,7.4150,7.4150,2
2007-04-18,18:05:00,7.4150,7.4150,7.4150,7.4150,1
2007-04-18,18:10:00,7.4200,7.4200,7.4120,7.4120,5
2007-04-18,18:20:00,7.4120,7.4120,7.4120,7.4120,1
2007-04-18,18:30:00,7.4100,7.4100,7.4100,7.4100,14
2007-04-18,18:35:00,7.4120,7.4120,7.4120,7.4120,1
2007-04-18,18:40:00,7.4110,7.4110,7.4100,7.4100,3
2007-04-18,18:45:00,7.4100,7.4100,7.4100,7.4100,19
2007-04-18,18:50:00,7.4180,7.4180,7.4180,7.4180,10
2007-04-18,18:55:00,7.4180,7.4180,7.4180,7.4180,3
2007-04-18,19:00:00,7.4100,7.4100,7.4030,7.4030,32
2007-04-18,19:05:00,7.4010,7.4070,7.3950,7.4000,13
2007-04-18,19:10:00,7.4000,7.4200,7.3960,7.4200,14
2007-04-18,19:15:00,7.4220,7.4240,7.4100,7.4100,18
2007-04-18,19:20:00,7.4150,7.4150,7.4150,7.4150,1
2007-04-18,19:25:00,7.4190,7.4200,7.4150,7.4200,15
2007-04-18,19:30:00,7.4170,7.4210,7.4140,7.4160,26
2007-04-18,19:35:00,7.4160,7.4160,7.4160,7.4160,1
2007-04-18,19:40:00,7.4190,7.4190,7.4170,7.4170,2
2007-04-18,19:45:00,7.4140,7.4240,7.4140,7.4240,8
2007-04-18,19:50:00,7.4250,7.4350,7.4220,7.4310,36
2007-04-18,19:55:00,7.4350,7.4610,7.4300,7.4540,147
2007-04-18,20:00:00,7.4500,7.4500,7.4350,7.4350,48
2007-04-18,20:05:00,7.4400,7.4570,7.4400,7.4570,18
2007-04-18,20:10:00,7.4580,7.4750,7.4580,7.4750,98
2007-04-18,20:15:00,7.4700,7.4780,7.4620,7.4730,186
2007-04-18,20:20:00,7.4700,7.4740,7.4630,7.4700,92
2007-04-18,20:25:00,7.4720,7.4720,7.4570,7.4600,27
2007-04-18,20:30:00,7.4610,7.4650,7.4550,7.4550,21
2007-04-18,20:35:00,7.4550,7.4580,7.4520,7.4560,93
2007-04-18,20:40:00,7.4560,7.4560,7.4380,7.4390,107
2007-04-18,20:45:00,7.4380,7.4430,7.4330,7.4430,61
2007-04-18,20:50:00,7.4420,7.4420,7.4320,7.4410,31
2007-04-18,20:55:00,7.4430,7.4640,7.4430,7.4590,164
2007-04-18,21:00:00,7.4640,7.4700,7.4510,7.4620,426
2007-04-18,21:05:00,7.4620,7.4630,7.4510,7.4560,199
2007-04-18,21:10:00,7.4580,7.4610,7.4530,7.4530,131
2007-04-18,21:15:00,7.4560,7.4670,7.4540,7.4650,214
2007-04-18,21:20:00,7.4660,7.4700,7.4540,7.4560,275
2007-04-18,21:25:00,7.4580,7.4650,7.4520,7.4580,226
2007-04-18,21:30:00,7.4570,7.4620,7.4550,7.4580,119
2007-04-18,21:35:00,7.4580,7.4580,7.4430,7.4500,330
2007-04-18,21:40:00,7.4510,7.4520,7.4410,7.4410,46
2007-04-18,21:45:00,7.4440,7.4470,7.4360,7.4410,221
2007-04-18,21:50:00,7.4400,7.4490,7.4390,7.4490,105
2007-04-18,21:55:00,7.4470,7.4480,7.4410,7.4420,71
2007-04-18,22:00:00,7.4400,7.4470,7.4380,7.4470,175
2007-04-18,22:05:00,7.4460,7.4480,7.4390,7.4400,146
2007-04-18,22:10:00,7.4390,7.4410,7.4310,7.4360,243
2007-04-18,22:15:00,7.4370,7.4370,7.4260,7.4330,250
2007-04-18,22:20:00,7.4320,7.4330,7.4220,7.4230,118
2007-04-18,22:25:00,7.4230,7.4270,7.4100,7.4180,244
2007-04-18,22:30:00,7.4180,7.4450,7.3940,7.4140,1308
2007-04-18,22:35:00,7.4130,7.4560,7.4060,7.4430,893
2007-04-18,22:40:00,7.4430,7.4630,7.4340,7.4530,592
2007-04-18,22:45:00,7.4480,7.4570,7.4390,7.4520,421
2007-04-18,22:50:00,7.4530,7.4880,7.4440,7.4660,936
2007-04-18,22:55:00,7.4680,7.5100,7.4680,7.5020,939
2007-04-18,23:00:00,7.5010,7.5080,7.4800,7.4900,730
2007-04-18,23:05:00,7.4930,7.4970,7.4830,7.4850,342
2007-04-18,23:10:00,7.4850,7.4920,7.4710,7.4730,647
2007-04-18,23:15:00,7.4760,7.4790,7.4630,7.4700,518
2007-04-18,23:20:00,7.4710,7.4760,7.4580,7.4750,342
2007-04-18,23:25:00,7.4760,7.4790,7.4660,7.4760,258
2007-04-18,23:30:00,7.4730,7.4830,7.4660,7.4740,418
2007-04-18,23:35:00,7.4750,7.4840,7.4730,7.4730,203
2007-04-18,23:40:00,7.4750,7.4780,7.4680,7.4710,155
2007-04-18,23:45:00,7.4720,7.4740,7.4630,7.4710,232
2007-04-18,23:50:00,7.4720,7.4820,7.4690,7.4820,166
2007-04-18,23:55:00,7.4820,7.4820,7.4720,7.4750,147
2007-04-19,00:00:00,7.4790,7.4840,7.4710,7.4840,167
2007-04-19,00:05:00,7.4830,7.5200,7.4810,7.5180,547
2007-04-19,00:10:00,7.5190,7.5430,7.5170,7.5280,902
2007-04-19,00:15:00,7.5290,7.5390,7.5160,7.5160,528
2007-04-19,00:20:00,7.5180,7.5300,7.5180,7.5230,188
2007-04-19,00:25:00,7.5240,7.5270,7.5160,7.5160,193
2007-04-19,00:30:00,7.5160,7.5300,7.5100,7.5250,219
2007-04-19,00:35:00,7.5300,7.5360,7.5190,7.5190,167
2007-04-19,00:40:00,7.5200,7.5200,7.5050,7.5080,230
2007-04-19,00:45:00,7.5080,7.5220,7.5080,7.5150,347
2007-04-19,00:50:00,7.5170,7.5230,7.5090,7.5190,161
2007-04-19,00:55:00,7.5180,7.5230,7.5170,7.5230,125
2007-04-19,01:00:00,7.5230,7.5530,7.5230,7.5490,359
2007-04-19,01:05:00,7.5490,7.5530,7.5350,7.5440,289
2007-04-19,01:10:00,7.5460,7.5460,7.5220,7.5230,210
2007-04-19,01:15:00,7.5220,7.5290,7.5010,7.5090,271
2007-04-19,01:20:00,7.5120,7.5250,7.5120,7.5200,229
2007-04-19,01:25:00,7.5200,7.5260,7.5080,7.5090,210
2007-04-19,01:30:00,7.5070,7.5360,7.5070,7.5350,289
2007-04-19,01:35:00,7.5340,7.5640,7.5340,7.5550,851
2007-04-19,01:40:00,7.5550,7.5570,7.5270,7.5330,238
2007-04-19,01:45:00,7.5340,7.5400,7.5260,7.5360,172
2007-04-19,01:50:00,7.5340,7.5420,7.4990,7.5130,472
2007-04-19,01:55:00,7.5140,7.5160,7.4750,7.4820,577
2007-04-19,02:00:00,7.4820,7.4960,7.4790,7.4790,284
2007-04-19,02:05:00,7.4780,7.4920,7.4780,7.4880,239
2007-04-19,02:10:00,7.4850,7.4850,7.4500,7.4630,658
2007-04-19,02:15:00,7.4590,7.4800,7.4590,7.4780,269
2007-04-19,02:20:00,7.4750,7.5000,7.4710,7.4930,408
2007-04-19,02:25:00,7.4950,7.5050,7.4890,7.5000,541
2007-04-19,02:30:00,7.4980,7.5010,7.4900,7.4900,103
2007-04-19,02:35:00,7.4870,7.4910,7.4850,7.4910,56
2007-04-19,02:40:00,7.4920,7.5040,7.4920,7.5030,49
2007-04-19,02:45:00,7.5030,7.5160,7.5030,7.5040,68
2007-04-19,02:50:00,7.5010,7.5070,7.4950,7.5070,40
2007-04-19,03:00:00,7.5050,7.5050,7.5020,7.5020,11
2007-04-19,03:05:00,7.5050,7.5110,7.5050,7.5110,8
2007-04-19,03:10:00,7.5060,7.5060,7.5030,7.5030,2
2007-04-19,03:20:00,7.5060,7.5130,7.5040,7.5130,42
2007-04-19,03:25:00,7.5070,7.5070,7.5040,7.5060,14
2007-04-19,03:30:00,7.5080,7.5080,7.5040,7.5050,4
2007-04-19,03:35:00,7.5050,7.5120,7.5050,7.5120,10
2007-04-19,03:40:00,7.5090,7.5140,7.5090,7.5100,7
2007-04-19,03:45:00,7.5150,7.5150,7.5070,7.5070,6
2007-04-19,03:50:00,7.5140,7.5140,7.5140,7.5140,4
2007-04-19,03:55:00,7.5120,7.5150,7.5120,7.5150,10
2007-04-19,04:00:00,7.5150,7.5200,7.5150,7.5200,28
2007-04-19,04:05:00,7.5200,7.5300,7.5200,7.5250,16
2007-04-19,04:10:00,7.5250,7.5250,7.5250,7.5250,1
2007-04-19,04:15:00,7.5210,7.5210,7.5210,7.5210,12
2007-04-19,04:20:00,7.5240,7.5290,7.5240,7.5290,5
2007-04-19,04:25:00,7.5290,7.5290,7.5220,7.5220,18
2007-04-19,04:30:00,7.5180,7.5180,7.5180,7.5180,1
2007-04-19,04:35:00,7.5200,7.5220,7.5200,7.5220,9
2007-04-19,04:40:00,7.5220,7.5220,7.5220,7.5220,1
2007-04-19,04:45:00,7.5240,7.5240,7.5200,7.5200,6
2007-04-19,04:50:00,7.5250,7.5290,7.5250,7.5290,7
2007-04-19,04:55:00,7.5260,7.5300,7.5260,7.5300,17
2007-04-19,05:05:00,7.5270,7.5270,7.5260,7.5260,4
2007-04-19,06:00:00,7.5210,7.5210,7.5210,7.5210,2
2007-04-19,06:05:00,7.5220,7.5220,7.5220,7.5220,7
2007-04-19,06:10:00,7.5210,7.5210,7.5200,7.5200,14
2007-04-19,06:15:00,7.5110,7.5110,7.5110,7.5110,2
2007-04-19,06:20:00,7.5110,7.5110,7.5110,7.5110,1
2007-04-19,06:30:00,7.5110,7.5110,7.5080,7.5080,2
2007-04-19,07:00:00,7.5110,7.5110,7.5110,7.5110,1
2007-04-19,09:05:00,7.5190,7.5190,7.5190,7.5190,1
2007-04-19,09:20:00,7.5070,7.5070,7.5070,7.5070,3
2007-04-19,09:50:00,7.5000,7.5000,7.5000,7.5000,1
2007-04-19,12:00:00,7.5120,7.5190,7.5120,7.5190,9
2007-04-19,13:35:00,7.5110,7.5110,7.5010,7.5010,28
2007-04-19,14:15:00,7.5000,7.5000,7.5000,7.5000,1
2007-04-19,14:30:00,7.5000,7.5000,7.5000,7.5000,1
2007-04-19,14:40:00,7.4970,7.4970,7.4960,7.4960,3
2007-04-19,14:50:00,7.4970,7.4970,7.4970,7.4970,2
2007-04-19,14:55:00,7.4960,7.5140,7.4960,7.5140,8
2007-04-19,15:25:00,7.5100,7.5100,7.5100,7.5100,1
2007-04-19,16:00:00,7.4960,7.4960,7.4960,7.4960,1
2007-04-19,16:15:00,7.4960,7.4960,7.4920,7.4920,16
2007-04-19,16:25:00,7.4820,7.4820,7.4800,7.4800,14
2007-04-19,16:55:00,7.4810,7.4810,7.4800,7.4800,9
2007-04-19,17:05:00,7.4930,7.4930,7.4930,7.4930,1
2007-04-19,17:25:00,7.4930,7.4930,7.4930,7.4930,60
2007-04-19,17:45:00,7.5170,7.5170,7.5170,7.5170,2
2007-04-19,17:50:00,7.5170,7.5200,7.5170,7.5200,9
2007-04-19,17:55:00,7.5290,7.5290,7.5290,7.5290,3
2007-04-19,18:15:00,7.5300,7.5300,7.5260,7.5260,3
2007-04-19,18:20:00,7.5140,7.5140,7.5140,7.5140,1
2007-04-19,18:25:00,7.5100,7.5100,7.5100,7.5100,1
2007-04-19,18:30:00,7.5000,7.5000,7.5000,7.5000,1
2007-04-19,18:35:00,7.4970,7.4970,7.4940,7.4940,30
2007-04-19,18:40:00,7.5100,7.5100,7.5100,7.5100,1
2007-04-19,19:00:00,7.5300,7.5330,7.5150,7.5150,9
2007-04-19,19:10:00,7.5250,7.5250,7.5250,7.5250,31
2007-04-19,19:15:00,7.5300,7.5300,7.5300,7.5300,2
2007-04-19,19:25:00,7.5100,7.5100,7.5000,7.5000,6
2007-04-19,19:30:00,7.5100,7.5180,7.5100,7.5180,2
2007-04-19,19:40:00,7.5250,7.5250,7.4990,7.5050,69
2007-04-19,19:45:00,7.5140,7.5310,7.5100,7.5310,6
2007-04-19,19:50:00,7.5240,7.5350,7.5240,7.5350,28
2007-04-19,19:55:00,7.5340,7.5350,7.5220,7.5340,27
2007-04-19,20:00:00,7.5340,7.5380,7.5230,7.5280,24
2007-04-19,20:05:00,7.5200,7.5260,7.5200,7.5240,27
2007-04-19,20:10:00,7.5370,7.5390,7.5370,7.5390,5
2007-04-19,20:15:00,7.5400,7.5400,7.5310,7.5350,7
2007-04-19,20:20:00,7.5380,7.5460,7.5340,7.5340,14
2007-04-19,20:25:00,7.5300,7.5420,7.5290,7.5420,34
2007-04-19,20:30:00,7.5390,7.5390,7.5240,7.5290,23
2007-04-19,20:35:00,7.5230,7.5270,7.5070,7.5150,86
2007-04-19,20:40:00,7.5100,7.5100,7.4890,7.5000,73
2007-04-19,20:45:00,7.4990,7.5010,7.4930,7.4930,16
2007-04-19,20:50:00,7.5000,7.5050,7.4900,7.4930,87
2007-04-19,20:55:00,7.4920,7.4950,7.4870,7.4910,37
2007-04-19,21:00:00,7.4910,7.4910,7.4600,7.4640,391
2007-04-19,21:05:00,7.4650,7.4780,7.4560,7.4710,271
2007-04-19,21:10:00,7.4690,7.4690,7.4500,7.4500,271
2007-04-19,21:15:00,7.4540,7.4580,7.4120,7.4300,846
2007-04-19,21:20:00,7.4290,7.4400,7.4270,7.4380,314
2007-04-19,21:25:00,7.4340,7.4370,7.4150,7.4290,563
2007-04-19,21:30:00,7.4290,7.4300,7.4150,7.4170,622
2007-04-19,21:35:00,7.4190,7.4270,7.4130,7.4270,608
2007-04-19,21:40:00,7.4230,7.4290,7.4190,7.4210,244
2007-04-19,21:45:00,7.4200,7.4340,7.4190,7.4300,278
2007-04-19,21:50:00,7.4340,7.4370,7.4270,7.4270,221
2007-04-19,21:55:00,7.4280,7.4400,7.4250,7.4340,245
2007-04-19,22:00:00,7.4320,7.4330,7.4250,7.4250,185
2007-04-19,22:05:00,7.4250,7.4350,7.4230,7.4330,243
2007-04-19,22:10:00,7.4340,7.4450,7.4340,7.4370,292
2007-04-19,22:15:00,7.4370,7.4370,7.4220,7.4290,375
2007-04-19,22:20:00,7.4300,7.4380,7.4260,7.4360,99
2007-04-19,22:25:00,7.4360,7.4440,7.4230,7.4300,270
2007-04-19,22:30:00,7.4300,7.4940,7.2500,7.4570,3509
2007-04-19,22:35:00,7.4540,7.5250,7.4530,7.5100,1511
2007-04-19,22:40:00,7.5100,7.5160,7.4570,7.4620,1553
2007-04-19,22:45:00,7.4630,7.4710,7.4360,7.4700,935
2007-04-19,22:50:00,7.4740,7.4920,7.4560,7.4700,683
2007-04-19,22:55:00,7.4700,7.4760,7.4440,7.4620,473
2007-04-19,23:00:00,7.4620,7.4650,7.4460,7.4630,417
2007-04-19,23:05:00,7.4590,7.4780,7.4550,7.4700,406
2007-04-19,23:10:00,7.4700,7.4820,7.4700,7.4790,152
2007-04-19,23:15:00,7.4800,7.4920,7.4740,7.4900,296
2007-04-19,23:20:00,7.4900,7.5020,7.4820,7.4900,378
2007-04-19,23:25:00,7.4920,7.5300,7.4910,7.5300,557
2007-04-19,23:30:00,7.5310,7.5450,7.5230,7.5350,877
2007-04-19,23:35:00,7.5350,7.5350,7.5180,7.5330,386
2007-04-19,23:40:00,7.5320,7.5350,7.5120,7.5350,279
2007-04-19,23:45:00,7.5350,7.5530,7.5310,7.5400,627
2007-04-19,23:50:00,7.5400,7.5450,7.5260,7.5350,333
2007-04-19,23:55:00,7.5360,7.5460,7.5150,7.5300,451
2007-04-20,00:00:00,7.5300,7.5400,7.5230,7.5300,171
2007-04-20,00:05:00,7.5270,7.5270,7.5030,7.5070,346
2007-04-20,00:10:00,7.5060,7.5180,7.5050,7.5160,111
2007-04-20,00:15:00,7.5150,7.5150,7.4800,7.4800,424
2007-04-20,00:20:00,7.4780,7.5300,7.4760,7.5220,335
2007-04-20,00:25:00,7.5230,7.5240,7.4900,7.5160,366
2007-04-20,00:30:00,7.5190,7.5260,7.5160,7.5250,108
2007-04-20,00:35:00,7.5220,7.5310,7.5100,7.5260,161
2007-04-20,00:40:00,7.5300,7.5360,7.5180,7.5250,147
2007-04-20,00:45:00,7.5220,7.5250,7.5070,7.5100,190
2007-04-20,00:50:00,7.5090,7.5140,7.4800,7.4800,293
2007-04-20,00:55:00,7.4790,7.5000,7.4660,7.4900,320
2007-04-20,01:00:00,7.4920,7.5000,7.4850,7.4920,110
2007-04-20,01:05:00,7.4930,7.4930,7.4560,7.4710,524
2007-04-20,01:10:00,7.4720,7.4750,7.4580,7.4600,364
2007-04-20,01:15:00,7.4620,7.4730,7.4600,7.4700,75
2007-04-20,01:20:00,7.4690,7.4700,7.4600,7.4620,88
2007-04-20,01:25:00,7.4640,7.4640,7.4350,7.4470,549
2007-04-20,01:30:00,7.4480,7.4560,7.4370,7.4480,342
2007-04-20,01:35:00,7.4470,7.4720,7.4320,7.4350,453
2007-04-20,01:40:00,7.4350,7.4580,7.4280,7.4580,325
2007-04-20,01:45:00,7.4560,7.4750,7.4560,7.4700,300
2007-04-20,01:50:00,7.4700,7.4720,7.4570,7.4580,92
2007-04-20,01:55:00,7.4550,7.4580,7.4500,7.4560,174
2007-04-20,02:00:00,7.4530,7.4580,7.4470,7.4490,130
2007-04-20,02:05:00,7.4500,7.4570,7.4450,7.4450,112
2007-04-20,02:10:00,7.4460,7.4610,7.4460,7.4500,192
2007-04-20,02:15:00,7.4510,7.4730,7.4480,7.4650,272
2007-04-20,02:20:00,7.4660,7.4750,7.4580,7.4670,313
2007-04-20,02:25:00,7.4640,7.4970,7.4620,7.4840,585
2007-04-20,02:30:00,7.4840,7.4900,7.4820,7.4850,107
2007-04-20,02:35:00,7.4850,7.4850,7.4790,7.4800,63
2007-04-20,02:40:00,7.4840,7.4940,7.4840,7.4890,64
2007-04-20,02:45:00,7.4960,7.4960,7.4890,7.4890,43
2007-04-20,02:50:00,7.4890,7.4980,7.4890,7.4980,25
2007-04-20,02:55:00,7.4990,7.5020,7.4940,7.4960,39
2007-04-20,03:00:00,7.4940,7.4950,7.4910,7.4910,13
2007-04-20,03:05:00,7.4910,7.4910,7.4890,7.4900,13
2007-04-20,03:15:00,7.4930,7.4930,7.4930,7.4930,1
2007-04-20,03:20:00,7.4930,7.5130,7.4920,7.4990,128
2007-04-20,03:25:00,7.4980,7.4990,7.4970,7.4990,9
2007-04-20,03:30:00,7.4940,7.4960,7.4930,7.4950,21
2007-04-20,03:35:00,7.4900,7.4910,7.4900,7.4910,7
2007-04-20,03:40:00,7.4920,7.4950,7.4920,7.4950,5
2007-04-20,03:45:00,7.4950,7.4990,7.4940,7.4990,10
2007-04-20,03:50:00,7.4960,7.4960,7.4950,7.4950,3
2007-04-20,03:55:00,7.4950,7.4950,7.4930,7.4940,4
2007-04-20,04:00:00,7.4910,7.4920,7.4910,7.4920,7
2007-04-20,04:05:00,7.4890,7.4890,7.4890,7.4890,10
2007-04-20,04:15:00,7.4900,7.4940,7.4880,7.4880,9
2007-04-20,04:20:00,7.4960,7.4960,7.4960,7.4960,1
2007-04-20,04:25:00,7.4940,7.4950,7.4940,7.4950,9
2007-04-20,04:30:00,7.4970,7.4970,7.4970,7.4970,8
2007-04-20,04:45:00,7.4910,7.4910,7.4900,7.4900,3
2007-04-20,04:50:00,7.4900,7.4900,7.4810,7.4810,2
2007-04-20,04:55:00,7.4900,7.4900,7.4900,7.4900,1
2007-04-20,05:00:00,7.4800,7.4800,7.4800,7.4800,2
2007-04-20,05:05:00,7.4730,7.4730,7.4730,7.4730,1
2007-04-20,05:10:00,7.4860,7.4860,7.4860,7.4860,3
2007-04-20,06:00:00,7.4710,7.4710,7.4710,7.4710,3
2007-04-20,06:10:00,7.4700,7.4700,7.4600,7.4600,5
2007-04-20,06:15:00,7.4610,7.4610,7.4610,7.4610,7
2007-04-20,06:50:00,7.4780,7.4800,7.4780,7.4800,4
2007-04-20,07:20:00,7.4850,7.4850,7.4850,7.4850,1
2007-04-20,08:25:00,7.4660,7.4660,7.4660,7.4660,1
2007-04-20,08:30:00,7.4650,7.4650,7.4650,7.4650,3
2007-04-20,08:50:00,7.4710,7.4710,7.4710,7.4710,1
2007-04-20,09:05:00,7.4800,7.4800,7.4800,7.4800,1
2007-04-20,09:20:00,7.4640,7.4640,7.4640,7.4640,1
2007-04-20,09:40:00,7.4810,7.4830,7.4810,7.4830,2
2007-04-20,09:50:00,7.4860,7.4860,7.4860,7.4860,1
2007-04-20,10:15:00,7.4860,7.4860,7.4860,7.4860,1
2007-04-20,10:25:00,7.4780,7.4780,7.4740,7.4740,2
2007-04-20,10:35:00,7.4730,7.4730,7.4720,7.4720,14
2007-04-20,10:40:00,7.4740,7.4770,7.4740,7.4770,7
2007-04-20,10:55:00,7.4700,7.4700,7.4700,7.4700,1
2007-04-20,11:30:00,7.4700,7.4700,7.4700,7.4700,1
2007-04-20,11:45:00,7.4680,7.4680,7.4660,7.4660,16
2007-04-20,15:20:00,7.4720,7.4720,7.4720,7.4720,6
2007-04-20,15:30:00,7.4770,7.4770,7.4770,7.4770,19
2007-04-20,15:35:00,7.4770,7.4770,7.4770,7.4770,1
2007-04-20,15:50:00,7.4770,7.4780,7.4770,7.4780,11
2007-04-20,16:05:00,7.4740,7.4740,7.4740,7.4740,2
2007-04-20,16:15:00,7.4750,7.4750,7.4740,7.4740,4
2007-04-20,17:00:00,7.4770,7.4770,7.4770,7.4770,1
2007-04-20,17:05:00,7.4720,7.4720,7.4720,7.4720,1
2007-04-20,17:20:00,7.4780,7.4780,7.4780,7.4780,1
2007-04-20,17:25:00,7.4740,7.4740,7.4730,7.4730,8
2007-04-20,17:50:00,7.4740,7.4740,7.4740,7.4740,7
2007-04-20,18:45:00,7.4720,7.4720,7.4680,7.4680,9
2007-04-20,18:50:00,7.4680,7.4680,7.4680,7.4680,1
2007-04-20,19:05:00,7.4680,7.4680,7.4680,7.4680,5
2007-04-20,19:10:00,7.4670,7.4680,7.4640,7.4680,38
2007-04-20,19:15:00,7.4650,7.4670,7.4300,7.4460,182
2007-04-20,19:25:00,7.4380,7.4470,7.4320,7.4320,61
2007-04-20,19:30:00,7.4300,7.4450,7.4300,7.4450,22
2007-04-20,19:35:00,7.4550,7.4600,7.4540,7.4600,13
2007-04-20,19:45:00,7.4450,7.4550,7.4450,7.4550,11
2007-04-20,19:50:00,7.4500,7.4500,7.4500,7.4500,14
2007-04-20,19:55:00,7.4590,7.4600,7.4550,7.4550,24
2007-04-20,20:00:00,7.4550,7.4600,7.4550,7.4600,5
2007-04-20,20:05:00,7.4680,7.4700,7.4590,7.4590,85
2007-04-20,20:10:00,7.4620,7.4620,7.4550,7.4620,21
2007-04-20,20:15:00,7.4600,7.4600,7.4500,7.4550,19
2007-04-20,20:20:00,7.4560,7.4590,7.4450,7.4590,19
2007-04-20,20:25:00,7.4500,7.4590,7.4500,7.4590,22
2007-04-20,20:30:00,7.4550,7.4550,7.4350,7.4350,19
2007-04-20,20:35:00,7.4400,7.4470,7.4360,7.4370,61
2007-04-20,20:40:00,7.4320,7.4370,7.4250,7.4250,114
2007-04-20,20:45:00,7.4280,7.4400,7.4240,7.4390,144
2007-04-20,20:50:00,7.4400,7.4440,7.4350,7.4400,134
2007-04-20,20:55:00,7.4390,7.4420,7.4330,7.4350,174
2007-04-20,21:00:00,7.4360,7.4380,7.4260,7.4340,291
2007-04-20,21:05:00,7.4340,7.4430,7.4270,7.4390,160
2007-04-20,21:10:00,7.4410,7.4490,7.4390,7.4450,138
2007-04-20,21:15:00,7.4440,7.4520,7.4390,7.4460,96
2007-04-20,21:20:00,7.4460,7.4560,7.4390,7.4400,204
2007-04-20,21:25:00,7.4380,7.4380,7.4030,7.4070,517
2007-04-20,21:30:00,7.4070,7.4200,7.4000,7.4150,1012
2007-04-20,21:35:00,7.4180,7.4210,7.4150,7.4160,132
2007-04-20,21:40:00,7.4180,7.4180,7.3550,7.3720,1305
2007-04-20,21:45:00,7.3730,7.3850,7.3680,7.3780,635
2007-04-20,21:50:00,7.3760,7.3820,7.3670,7.3680,337
2007-04-20,21:55:00,7.3680,7.3700,7.3460,7.3570,855
2007-04-20,22:00:00,7.3590,7.3650,7.3250,7.3270,1246
2007-04-20,22:05:00,7.3270,7.3510,7.3260,7.3440,517
2007-04-20,22:10:00,7.3420,7.3590,7.3400,7.3410,358
2007-04-20,22:15:00,7.3430,7.3710,7.3400,7.3660,393
2007-04-20,22:20:00,7.3670,7.3680,7.3530,7.3580,509
2007-04-20,22:25:00,7.3620,7.3690,7.3540,7.3660,484
2007-04-20,22:30:00,7.3650,7.3760,7.3630,7.3750,417
2007-04-20,22:35:00,7.3750,7.3960,7.3740,7.3840,655
2007-04-20,22:40:00,7.3830,7.4000,7.3810,7.3960,419
2007-04-20,22:45:00,7.3970,7.3990,7.3750,7.3850,411
2007-04-20,22:50:00,7.3850,7.3900,7.3810,7.3900,213
2007-04-20,22:55:00,7.3900,7.4060,7.3900,7.3970,495
2007-04-20,23:00:00,7.3970,7.4130,7.3920,7.4100,218
2007-04-20,23:05:00,7.4100,7.4220,7.4020,7.4090,474
2007-04-20,23:10:00,7.4090,7.4200,7.4060,7.4100,279
2007-04-20,23:15:00,7.4120,7.4130,7.3970,7.3970,320
2007-04-20,23:20:00,7.3980,7.4080,7.3980,7.3980,218
2007-04-20,23:25:00,7.3980,7.4130,7.3960,7.4060,325
2007-04-20,23:30:00,7.4070,7.4080,7.4000,7.4010,75
2007-04-20,23:35:00,7.4040,7.4080,7.3990,7.4010,109
2007-04-20,23:40:00,7.4020,7.4220,7.3990,7.4180,224
2007-04-20,23:45:00,7.4170,7.4180,7.4030,7.4040,253
2007-04-20,23:50:00,7.4050,7.4070,7.3790,7.3830,335
2007-04-20,23:55:00,7.3880,7.3970,7.3780,7.3850,248
2007-04-21,00:00:00,7.3850,7.4000,7.3800,7.3880,144
2007-04-21,00:05:00,7.3880,7.3910,7.3810,7.3850,255
2007-04-21,00:10:00,7.3880,7.3950,7.3850,7.3900,105
2007-04-21,00:15:00,7.3920,7.4140,7.3920,7.4130,197
2007-04-21,00:20:00,7.4130,7.4170,7.4000,7.4010,153
2007-04-21,00:25:00,7.4020,7.4040,7.3960,7.4030,190
2007-04-21,00:30:00,7.4050,7.4060,7.3860,7.3950,188
2007-04-21,00:35:00,7.3950,7.4080,7.3930,7.4040,162
2007-04-21,00:40:00,7.4060,7.4130,7.3980,7.4080,220
2007-04-21,00:45:00,7.4050,7.4150,7.4030,7.4150,188
2007-04-21,00:50:00,7.4120,7.4150,7.4020,7.4070,64
2007-04-21,00:55:00,7.4060,7.4060,7.3910,7.4000,205
2007-04-21,01:00:00,7.4000,7.4060,7.3960,7.4030,62
2007-04-21,01:05:00,7.4030,7.4040,7.4000,7.4000,39
2007-04-21,01:10:00,7.4040,7.4040,7.3820,7.3840,286
2007-04-21,01:15:00,7.3850,7.3870,7.3700,7.3740,318
2007-04-21,01:20:00,7.3730,7.3800,7.3720,7.3760,113
2007-04-21,01:25:00,7.3800,7.3860,7.3730,7.3750,201
2007-04-21,01:30:00,7.3730,7.3810,7.3730,7.3790,135
2007-04-21,01:35:00,7.3800,7.3870,7.3780,7.3870,155
2007-04-21,01:40:00,7.3870,7.4000,7.3800,7.3870,288
2007-04-21,01:45:00,7.3880,7.3950,7.3840,7.3910,176
2007-04-21,01:50:00,7.3920,7.3930,7.3870,7.3900,54
2007-04-21,01:55:00,7.3880,7.3930,7.3850,7.3890,178
2007-04-21,02:00:00,7.3910,7.4060,7.3900,7.3900,350
2007-04-21,02:05:00,7.3920,7.3930,7.3660,7.3740,352
2007-04-21,02:10:00,7.3720,7.3800,7.3670,7.3750,216
2007-04-21,02:15:00,7.3710,7.3840,7.3700,7.3750,197
2007-04-21,02:20:00,7.3780,7.3840,7.3750,7.3820,245
2007-04-21,02:25:00,7.3800,7.3850,7.3780,7.3820,239
2007-04-21,02:30:00,7.3830,7.3830,7.3600,7.3600,324
2007-04-21,02:35:00,7.3610,7.3650,7.3600,7.3610,119
2007-04-21,02:40:00,7.3610,7.3640,7.3590,7.3640,40
2007-04-21,02:45:00,7.3640,7.3690,7.3600,7.3660,142
2007-04-21,02:50:00,7.3680,7.3750,7.3580,7.3620,59
2007-04-21,02:55:00,7.3590,7.3810,7.3530,7.3530,83
2007-04-21,03:00:00,7.3530,7.3530,7.3450,7.3500,70
2007-04-21,03:05:00,7.3460,7.3460,7.3350,7.3350,35
2007-04-21,03:10:00,7.3400,7.3430,7.3370,7.3400,17
2007-04-21,03:15:00,7.3450,7.3490,7.3450,7.3460,5
2007-04-21,03:20:00,7.3460,7.3490,7.3400,7.3400,20
2007-04-21,03:25:00,7.3400,7.3440,7.3320,7.3320,9
2007-04-21,03:30:00,7.3380,7.3380,7.3310,7.3340,20
2007-04-21,03:35:00,7.3360,7.3410,7.3300,7.3360,15
2007-04-21,03:40:00,7.3370,7.3370,7.3370,7.3370,1
2007-04-21,03:50:00,7.3400,7.3410,7.3400,7.3410,5
2007-04-21,03:55:00,7.3410,7.3410,7.3380,7.3380,4
2007-04-21,04:00:00,7.3400,7.3400,7.3400,7.3400,5
2007-04-21,04:05:00,7.3360,7.3430,7.3360,7.3430,12
2007-04-21,04:10:00,7.3490,7.3490,7.3490,7.3490,2
2007-04-21,04:15:00,7.3440,7.3440,7.3390,7.3400,12
2007-04-21,04:20:00,7.3400,7.3410,7.3400,7.3410,7
2007-04-21,04:25:00,7.3490,7.3500,7.3490,7.3490,11
2007-04-21,04:30:00,7.3450,7.3450,7.3450,7.3450,1
2007-04-21,04:35:00,7.3500,7.3500,7.3470,7.3470,6
2007-04-21,04:40:00,7.3450,7.3450,7.3450,7.3450,1
2007-04-21,04:45:00,7.3430,7.3480,7.3430,7.3480,8
2007-04-21,04:50:00,7.3450,7.3450,7.3450,7.3450,1
2007-04-21,04:55:00,7.3490,7.3500,7.3490,7.3500,8
2007-04-21,05:00:00,7.3500,7.3500,7.3500,7.3500,12
2007-04-21,05:10:00,7.3500,7.3530,7.3500,7.3500,10
2007-04-23,06:00:00,7.2930,7.2930,7.2800,7.2800,49
2007-04-23,06:05:00,7.2800,7.2800,7.2780,7.2800,12
2007-04-23,06:10:00,7.2830,7.2850,7.2830,7.2850,3
2007-04-23,06:15:00,7.2810,7.2810,7.2760,7.2800,16
2007-04-23,06:20:00,7.2810,7.2810,7.2750,7.2750,17
2007-04-23,06:25:00,7.2800,7.2850,7.2730,7.2730,33
2007-04-23,06:30:00,7.2800,7.2800,7.2700,7.2700,4
2007-04-23,06:35:00,7.2800,7.2860,7.2800,7.2840,14
2007-04-23,06:40:00,7.2850,7.2860,7.2830,7.2830,9
2007-04-23,06:50:00,7.2760,7.2760,7.2730,7.2730,15
2007-04-23,06:55:00,7.2700,7.2720,7.2660,7.2720,10
2007-04-23,07:00:00,7.2700,7.2700,7.2650,7.2670,11
2007-04-23,07:05:00,7.2700,7.2700,7.2700,7.2700,8
2007-04-23,07:10:00,7.2630,7.2700,7.2630,7.2700,4
2007-04-23,07:15:00,7.2650,7.2700,7.2650,7.2700,76
2007-04-23,07:20:00,7.2750,7.2750,7.2750,7.2750,10
2007-04-23,07:25:00,7.2750,7.2810,7.2750,7.2810,19
2007-04-23,07:30:00,7.2800,7.2800,7.2800,7.2800,1
2007-04-23,07:35:00,7.2850,7.2890,7.2850,7.2880,14
2007-04-23,07:50:00,7.2880,7.2880,7.2880,7.2880,1
2007-04-23,08:05:00,7.2850,7.2850,7.2830,7.2830,3
2007-04-23,08:15:00,7.2800,7.2800,7.2800,7.2800,1
2007-04-23,08:20:00,7.2710,7.2710,7.2710,7.2710,1
2007-04-23,08:25:00,7.2790,7.2850,7.2790,7.2850,3
2007-04-23,08:30:00,7.2850,7.2850,7.2710,7.2710,3
2007-04-23,08:40:00,7.2710,7.2710,7.2700,7.2700,5
2007-04-23,08:45:00,7.2740,7.2740,7.2740,7.2740,8
2007-04-23,08:55:00,7.2700,7.2700,7.2640,7.2640,13
2007-04-23,09:00:00,7.2630,7.2700,7.2620,7.2690,16
2007-04-23,09:05:00,7.2690,7.2690,7.2690,7.2690,4
2007-04-23,09:50:00,7.2670,7.2670,7.2650,7.2650,3
2007-04-23,10:10:00,7.2740,7.2740,7.2700,7.2700,8
2007-04-23,10:30:00,7.2840,7.2840,7.2840,7.2840,2
2007-04-23,11:00:00,7.2750,7.2750,7.2750,7.2750,1
2007-04-23,11:15:00,7.2850,7.2860,7.2850,7.2860,2
2007-04-23,11:20:00,7.2890,7.2890,7.2890,7.2890,1
2007-04-23,11:25:00,7.2900,7.2900,7.2900,7.2900,1
2007-04-23,11:45:00,7.2930,7.2930,7.2930,7.2930,3
2007-04-23,12:00:00,7.2870,7.2870,7.2830,7.2830,31
2007-04-23,12:05:00,7.2840,7.2840,7.2840,7.2840,1
2007-04-23,12:15:00,7.2810,7.2810,7.2720,7.2720,3
2007-04-23,12:25:00,7.2720,7.2720,7.2720,7.2720,2
2007-04-23,12:50:00,7.2800,7.2960,7.2800,7.2800,15
2007-04-23,13:10:00,7.2800,7.2800,7.2800,7.2800,2
2007-04-23,14:05:00,7.2770,7.2770,7.2770,7.2770,2
2007-04-23,14:15:00,7.2720,7.2720,7.2650,7.2650,9
2007-04-23,14:30:00,7.2890,7.2890,7.2890,7.2890,1
2007-04-23,14:35:00,7.2700,7.2700,7.2700,7.2700,1
2007-04-23,14:55:00,7.2850,7.2850,7.2850,7.2850,1
2007-04-23,15:15:00,7.2740,7.2770,7.2740,7.2770,2
2007-04-23,15:20:00,7.2770,7.2770,7.2770,7.2770,2
2007-04-23,15:30:00,7.2890,7.2890,7.2840,7.2840,4
2007-04-23,15:40:00,7.2830,7.2830,7.2820,7.2820,6
2007-04-23,16:10:00,7.2750,7.2750,7.2750,7.2750,5
2007-04-23,17:30:00,7.2900,7.2900,7.2900,7.2900,1
2007-04-23,17:45:00,7.2900,7.2930,7.2900,7.2930,3
2007-04-23,17:50:00,7.2930,7.2930,7.2930,7.2930,1
2007-04-23,18:05:00,7.2900,7.2900,7.2900,7.2900,1
2007-04-23,18:25:00,7.2840,7.2840,7.2800,7.2800,7
2007-04-23,18:30:00,7.2850,7.2850,7.2850,7.2850,1
2007-04-23,19:00:00,7.2770,7.2770,7.2770,7.2770,1
2007-04-23,19:10:00,7.2760,7.2810,7.2620,7.2620,85
2007-04-23,19:15:00,7.2610,7.2610,7.2500,7.2600,42
2007-04-23,19:20:00,7.2610,7.2610,7.2500,7.2500,42
2007-04-23,19:25:00,7.2550,7.2700,7.2540,7.2700,14
2007-04-23,19:30:00,7.2700,7.2700,7.2700,7.2700,7
2007-04-23,19:35:00,7.2700,7.2700,7.2650,7.2700,15
2007-04-23,19:40:00,7.2700,7.2700,7.2670,7.2670,7
2007-04-23,19:45:00,7.2650,7.2650,7.2610,7.2610,8
2007-04-23,19:50:00,7.2600,7.2600,7.2600,7.2600,5
2007-04-23,19:55:00,7.2580,7.2700,7.2580,7.2700,34
2007-04-23,20:00:00,7.2800,7.2940,7.2730,7.2940,77
2007-04-23,20:05:00,7.2890,7.2900,7.2810,7.2900,9
2007-04-23,20:10:00,7.2950,7.3030,7.2950,7.3000,22
2007-04-23,20:15:00,7.3000,7.3090,7.2930,7.2980,150
2007-04-23,20:20:00,7.2900,7.2950,7.2850,7.2930,31
2007-04-23,20:25:00,7.2900,7.3000,7.2750,7.3000,43
2007-04-23,20:30:00,7.3000,7.3250,7.3000,7.3250,168
2007-04-23,20:35:00,7.3250,7.3250,7.3020,7.3090,98
2007-04-23,20:40:00,7.3140,7.3190,7.3100,7.3170,70
2007-04-23,20:45:00,7.3150,7.3250,7.3140,7.3250,56
2007-04-23,20:50:00,7.3250,7.3370,7.3230,7.3300,169
2007-04-23,20:55:00,7.3340,7.3400,7.3220,7.3300,126
2007-04-23,21:00:00,7.3270,7.3460,7.3250,7.3370,609
2007-04-23,21:05:00,7.3380,7.3430,7.3160,7.3290,393
2007-04-23,21:10:00,7.3260,7.3400,7.3240,7.3400,239
2007-04-23,21:15:00,7.3400,7.3430,7.3200,7.3290,302
2007-04-23,21:20:00,7.3280,7.3350,7.3050,7.3090,352
2007-04-23,21:25:00,7.3080,7.3280,7.3080,7.3280,264
2007-04-23,21:30:00,7.3270,7.3280,7.3090,7.3140,209
2007-04-23,21:35:00,7.3140,7.3180,7.2970,7.2970,610
2007-04-23,21:40:00,7.2990,7.3100,7.2820,7.2930,555
2007-04-23,21:45:00,7.2930,7.2990,7.2770,7.2910,438
2007-04-23,21:50:00,7.2910,7.2970,7.2810,7.2970,266
2007-04-23,21:55:00,7.2950,7.3090,7.2920,7.3060,431
2007-04-23,22:00:00,7.3050,7.3220,7.3050,7.3160,496
2007-04-23,22:05:00,7.3170,7.3320,7.3150,7.3220,267
2007-04-23,22:10:00,7.3200,7.3330,7.3170,7.3200,320
2007-04-23,22:15:00,7.3220,7.3270,7.3140,7.3170,185
2007-04-23,22:20:00,7.3190,7.3280,7.3130,7.3210,252
2007-04-23,22:25:00,7.3210,7.3230,7.3170,7.3230,68
2007-04-23,22:30:00,7.3230,7.3320,7.3200,7.3310,331
2007-04-23,22:35:00,7.3320,7.3640,7.3320,7.3520,832
2007-04-23,22:40:00,7.3520,7.3680,7.3420,7.3570,785
2007-04-23,22:45:00,7.3590,7.3680,7.3490,7.3660,490
2007-04-23,22:50:00,7.3670,7.3760,7.3550,7.3570,607
2007-04-23,22:55:00,7.3580,7.3650,7.3580,7.3610,191
2007-04-23,23:00:00,7.3630,7.3650,7.3450,7.3490,273
2007-04-23,23:05:00,7.3480,7.3480,7.3370,7.3400,223
2007-04-23,23:10:00,7.3420,7.3440,7.3280,7.3310,262
2007-04-23,23:15:00,7.3340,7.3430,7.3270,7.3430,281
2007-04-23,23:20:00,7.3440,7.3550,7.3360,7.3520,411
2007-04-23,23:25:00,7.3520,7.3610,7.3390,7.3480,349
2007-04-23,23:30:00,7.3460,7.3550,7.3390,7.3450,215
2007-04-23,23:35:00,7.3480,7.3510,7.3260,7.3330,371
2007-04-23,23:40:00,7.3300,7.3340,7.3270,7.3330,204
2007-04-23,23:45:00,7.3330,7.3360,7.3200,7.3250,334
2007-04-23,23:50:00,7.3250,7.3300,7.3230,7.3300,226
2007-04-23,23:55:00,7.3300,7.3410,7.3280,7.3340,251
2007-04-24,00:00:00,7.3380,7.3390,7.3300,7.3300,168
2007-04-24,00:05:00,7.3300,7.3490,7.3300,7.3450,236
2007-04-24,00:10:00,7.3460,7.3650,7.3420,7.3590,443
2007-04-24,00:15:00,7.3600,7.3650,7.3440,7.3490,134
2007-04-24,00:20:00,7.3490,7.3510,7.3400,7.3440,158
2007-04-24,00:25:00,7.3460,7.3620,7.3440,7.3620,133
2007-04-24,00:30:00,7.3620,7.3670,7.3490,7.3650,228
2007-04-24,00:35:00,7.3660,7.3890,7.3630,7.3870,538
2007-04-24,00:40:00,7.3880,7.4280,7.3800,7.4200,1252
2007-04-24,00:45:00,7.4200,7.4370,7.4040,7.4240,795
2007-04-24,00:50:00,7.4220,7.4280,7.4080,7.4080,449
2007-04-24,00:55:00,7.4080,7.4220,7.4050,7.4170,222
2007-04-24,01:00:00,7.4190,7.4540,7.4150,7.4390,759
2007-04-24,01:05:00,7.4400,7.5190,7.4400,7.5080,1867
2007-04-24,01:10:00,7.5080,7.5080,7.4660,7.4730,995
2007-04-24,01:15:00,7.4740,7.4990,7.4720,7.4850,719
2007-04-24,01:20:00,7.4910,7.5070,7.4820,7.4910,943
2007-04-24,01:25:00,7.4890,7.5070,7.4800,7.5070,686
2007-04-24,01:30:00,7.5070,7.5100,7.4860,7.4890,429
2007-04-24,01:35:00,7.4920,7.4930,7.4650,7.4750,534
2007-04-24,01:40:00,7.4750,7.4820,7.4680,7.4700,377
2007-04-24,01:45:00,7.4680,7.4820,7.4600,7.4750,244
2007-04-24,01:50:00,7.4740,7.4930,7.4680,7.4820,399
2007-04-24,01:55:00,7.4820,7.5030,7.4800,7.5030,590
2007-04-24,02:00:00,7.5040,7.5060,7.4890,7.4960,426
2007-04-24,02:05:00,7.4940,7.4950,7.4850,7.4940,226
2007-04-24,02:10:00,7.4970,7.5210,7.4950,7.5210,683
2007-04-24,02:15:00,7.5210,7.6010,7.5180,7.5650,2282
2007-04-24,02:20:00,7.5650,7.5740,7.5500,7.5710,1036
2007-04-24,02:25:00,7.5700,7.5790,7.5550,7.5630,1306
2007-04-24,02:30:00,7.5640,7.5720,7.5570,7.5620,478
2007-04-24,02:35:00,7.5620,7.5680,7.5610,7.5660,87
2007-04-24,02:40:00,7.5680,7.5680,7.5620,7.5630,34
2007-04-24,02:45:00,7.5650,7.5700,7.5600,7.5650,73
2007-04-24,02:50:00,7.5650,7.5700,7.5600,7.5640,94
2007-04-24,02:55:00,7.5650,7.5760,7.5650,7.5710,162
2007-04-24,03:00:00,7.5740,7.5760,7.5720,7.5740,83
2007-04-24,03:05:00,7.5750,7.5750,7.5680,7.5680,22
2007-04-24,03:10:00,7.5670,7.5680,7.5670,7.5670,4
2007-04-24,03:15:00,7.5670,7.5670,7.5650,7.5660,16
2007-04-24,03:20:00,7.5670,7.5700,7.5580,7.5610,105
2007-04-24,03:25:00,7.5620,7.5620,7.5590,7.5620,14
2007-04-24,03:30:00,7.5620,7.5620,7.5560,7.5580,8
2007-04-24,03:35:00,7.5580,7.5650,7.5560,7.5630,41
2007-04-24,03:40:00,7.5630,7.5640,7.5610,7.5640,10
2007-04-24,03:45:00,7.5650,7.5650,7.5610,7.5610,5
2007-04-24,03:50:00,7.5610,7.5610,7.5610,7.5610,5
2007-04-24,03:55:00,7.5610,7.5640,7.5600,7.5640,36
2007-04-24,04:00:00,7.5660,7.5700,7.5660,7.5700,3
2007-04-24,04:05:00,7.5690,7.5700,7.5690,7.5700,13
2007-04-24,04:10:00,7.5730,7.5740,7.5720,7.5740,10
2007-04-24,04:20:00,7.5750,7.5800,7.5750,7.5780,23
2007-04-24,04:35:00,7.7010,7.7090,7.7000,7.7090,6
2007-04-24,04:45:00,7.7020,7.7020,7.7020,7.7020,1
2007-04-24,06:05:00,7.7210,7.7310,7.7210,7.7310,3
2007-04-24,06:15:00,7.7310,7.7310,7.7310,7.7310,1
2007-04-24,06:30:00,7.7340,7.7360,7.7340,7.7360,6
2007-04-24,06:40:00,7.7400,7.7600,7.7400,7.7580,32
2007-04-24,06:45:00,7.7510,7.7510,7.7510,7.7510,1
2007-04-24,06:55:00,7.7350,7.7350,7.7350,7.7350,1
2007-04-24,07:00:00,7.7240,7.7350,7.7190,7.7350,17
2007-04-24,07:05:00,7.7480,7.7530,7.7480,7.7530,2
2007-04-24,07:35:00,7.7330,7.7330,7.7330,7.7330,1
2007-04-24,07:40:00,7.7270,7.7270,7.7260,7.7260,2
2007-04-24,07:55:00,7.7340,7.7500,7.7340,7.7500,13
2007-04-24,08:45:00,7.7490,7.7530,7.7490,7.7530,5
2007-04-24,08:50:00,7.7550,7.7550,7.7550,7.7550,1
2007-04-24,08:55:00,7.7340,7.7340,7.7300,7.7300,12
2007-04-24,09:05:00,7.7300,7.7300,7.7300,7.7300,1
2007-04-24,09:10:00,7.7320,7.7320,7.7320,7.7320,2
2007-04-24,09:50:00,7.7300,7.7300,7.7300,7.7300,6
2007-04-24,10:20:00,7.7250,7.7250,7.7080,7.7080,26
2007-04-24,10:25:00,7.7080,7.7080,7.6900,7.6900,10
2007-04-24,10:30:00,7.7000,7.7000,7.7000,7.7000,1
2007-04-24,10:35:00,7.7000,7.7000,7.7000,7.7000,9
2007-04-24,10:50:00,7.6850,7.7000,7.6850,7.7000,8
2007-04-24,11:15:00,7.7040,7.7040,7.7040,7.7040,1
2007-04-24,11:25:00,7.7090,7.7090,7.7090,7.7090,2
2007-04-24,11:30:00,7.6990,7.7000,7.6990,7.7000,3
2007-04-24,13:00:00,7.6940,7.6940,7.6940,7.6940,1
2007-04-24,13:15:00,7.6920,7.6920,7.6850,7.6850,5
2007-04-24,13:20:00,7.6850,7.6850,7.6850,7.6850,2
2007-04-24,13:25:00,7.6920,7.6920,7.6920,7.6920,1
2007-04-24,13:50:00,7.7000,7.7000,7.7000,7.7000,1
2007-04-24,14:30:00,7.6930,7.6930,7.6930,7.6930,1
2007-04-24,15:25:00,7.7170,7.7170,7.7170,7.7170,1
2007-04-24,15:35:00,7.7230,7.7230,7.7230,7.7230,1
2007-04-24,16:05:00,7.7150,7.7150,7.7150,7.7150,2
2007-04-24,16:10:00,7.7150,7.7150,7.7100,7.7100,13
2007-04-24,16:15:00,7.7100,7.7150,7.7100,7.7150,23
2007-04-24,16:40:00,7.7170,7.7170,7.7000,7.7000,6
2007-04-24,17:45:00,7.6880,7.6880,7.6880,7.6880,1
2007-04-24,17:55:00,7.6880,7.6880,7.6870,7.6870,24
2007-04-24,18:15:00,7.7070,7.7080,7.7050,7.7050,3
2007-04-24,18:45:00,7.6870,7.6870,7.6870,7.6870,17
2007-04-24,18:50:00,7.6870,7.6870,7.6870,7.6870,2
2007-04-24,19:15:00,7.7030,7.7050,7.7030,7.7050,7
2007-04-24,19:20:00,7.7050,7.7050,7.7050,7.7050,1
2007-04-24,19:25:00,7.7080,7.7130,7.7070,7.7130,6
2007-04-24,19:40:00,7.7290,7.7350,7.7290,7.7350,2
2007-04-24,19:50:00,7.7190,7.7280,7.7190,7.7280,38
2007-04-24,19:55:00,7.7200,7.7280,7.7200,7.7200,40
2007-04-24,20:00:00,7.7280,7.7600,7.7280,7.7600,28
2007-04-24,20:05:00,7.7550,7.7620,7.7500,7.7500,10
2007-04-24,20:10:00,7.7560,7.7560,7.7450,7.7460,94
2007-04-24,20:15:00,7.7320,7.7320,7.7320,7.7320,1
2007-04-24,20:25:00,7.7230,7.7230,7.7200,7.7200,12
2007-04-24,20:30:00,7.7300,7.7500,7.7300,7.7500,41
2007-04-24,20:35:00,7.7520,7.7540,7.7500,7.7510,15
2007-04-24,20:40:00,7.7500,7.7500,7.7400,7.7400,22
2007-04-24,20:45:00,7.7400,7.7400,7.7280,7.7280,23
2007-04-24,20:50:00,7.7480,7.7500,7.7460,7.7460,5
2007-04-24,20:55:00,7.7430,7.7460,7.7420,7.7450,30
2007-04-24,21:00:00,7.7440,7.7450,7.7350,7.7390,271
2007-04-24,21:05:00,7.7360,7.7470,7.7320,7.7470,124
2007-04-24,21:10:00,7.7470,7.8000,7.7470,7.7880,551
2007-04-24,21:15:00,7.7850,7.7940,7.7750,7.7940,276
2007-04-24,21:20:00,7.7940,7.8090,7.7920,7.7950,386
2007-04-24,21:25:00,7.7970,7.8000,7.7740,7.7790,214
2007-04-24,21:30:00,7.7810,7.7830,7.7590,7.7640,136
2007-04-24,21:35:00,7.7650,7.7710,7.7440,7.7440,162
2007-04-24,21:40:00,7.7490,7.7520,7.7320,7.7320,180
2007-04-24,21:45:00,7.7330,7.7410,7.7190,7.7190,128
2007-04-24,21:50:00,7.7250,7.7500,7.7220,7.7470,145
2007-04-24,21:55:00,7.7420,7.7500,7.7250,7.7450,97
2007-04-24,22:00:00,7.7440,7.7750,7.7420,7.7720,177
2007-04-24,22:05:00,7.7730,7.7800,7.7600,7.7800,224
2007-04-24,22:10:00,7.7800,7.7850,7.7570,7.7660,271
2007-04-24,22:15:00,7.7630,7.7760,7.7570,7.7600,326
2007-04-24,22:20:00,7.7600,7.7650,7.7550,7.7610,236
2007-04-24,22:25:00,7.7650,7.7850,7.7620,7.7850,247
2007-04-24,22:30:00,7.7850,7.7860,7.7690,7.7730,141
2007-04-24,22:35:00,7.7710,7.7720,7.7590,7.7690,249
2007-04-24,22:40:00,7.7690,7.7890,7.7690,7.7880,108
2007-04-24,22:45:00,7.7880,7.8050,7.7880,7.7930,290
2007-04-24,22:50:00,7.7940,7.8050,7.7880,7.7890,348
2007-04-24,22:55:00,7.7860,7.7860,7.7560,7.7740,366
2007-04-24,23:00:00,7.7730,7.7740,7.7360,7.7580,664
2007-04-24,23:05:00,7.7490,7.7600,7.7420,7.7600,118
2007-04-24,23:10:00,7.7630,7.7680,7.7510,7.7620,174
2007-04-24,23:15:00,7.7630,7.7760,7.7550,7.7700,367
2007-04-24,23:20:00,7.7700,7.7830,7.7700,7.7800,250
2007-04-24,23:25:00,7.7800,7.7920,7.7630,7.7640,261
2007-04-24,23:30:00,7.7650,7.7750,7.7500,7.7520,166
2007-04-24,23:35:00,7.7480,7.7590,7.7150,7.7560,273
2007-04-24,23:40:00,7.7530,7.7550,7.7380,7.7390,66
2007-04-24,23:45:00,7.7490,7.7500,7.7170,7.7330,241
2007-04-24,23:50:00,7.7330,7.7410,7.7060,7.7090,314
2007-04-24,23:55:00,7.7090,7.7220,7.7040,7.7070,98
2007-04-25,00:00:00,7.7050,7.7080,7.6770,7.6900,349
2007-04-25,00:05:00,7.6950,7.7190,7.6940,7.7030,221
2007-04-25,00:10:00,7.7100,7.7140,7.6580,7.6660,230
2007-04-25,00:15:00,7.6760,7.6760,7.6290,7.6550,375
2007-04-25,00:20:00,7.6550,7.6600,7.6350,7.6430,149
2007-04-25,00:25:00,7.6550,7.6630,7.6330,7.6450,249
2007-04-25,00:30:00,7.6500,7.6650,7.6430,7.6470,147
2007-04-25,00:35:00,7.6450,7.6500,7.6060,7.6080,355
2007-04-25,00:40:00,7.6160,7.6170,7.5880,7.6050,235
2007-04-25,00:45:00,7.6050,7.6370,7.6050,7.6370,222
2007-04-25,00:50:00,7.6460,7.6500,7.6380,7.6460,63
2007-04-25,00:55:00,7.6400,7.6470,7.6310,7.6450,64
2007-04-25,01:00:00,7.6420,7.6800,7.6380,7.6580,62
2007-04-25,01:05:00,7.6550,7.6630,7.6460,7.6630,87
2007-04-25,01:10:00,7.6690,7.6750,7.6600,7.6700,20
2007-04-25,01:15:00,7.6620,7.6620,7.6530,7.6580,83
2007-04-25,01:20:00,7.6580,7.6800,7.6550,7.6800,17
2007-04-25,01:25:00,7.6860,7.7000,7.6700,7.6910,63
2007-04-25,01:30:00,7.6820,7.7100,7.6820,7.7100,10
2007-04-25,01:35:00,7.7150,7.7150,7.6890,7.6910,164
2007-04-25,01:40:00,7.6930,7.6950,7.6810,7.6810,25
2007-04-25,01:45:00,7.6900,7.6900,7.6560,7.6750,118
2007-04-25,01:50:00,7.6750,7.6900,7.6750,7.6900,9
2007-04-25,01:55:00,7.6740,7.6860,7.6670,7.6860,41
2007-04-25,02:00:00,7.6650,7.6750,7.6610,7.6750,14
2007-04-25,02:05:00,7.6750,7.6790,7.6670,7.6790,21
2007-04-25,02:10:00,7.6800,7.6950,7.6790,7.6870,59
2007-04-25,02:15:00,7.6850,7.7020,7.6850,7.6890,94
2007-04-25,02:20:00,7.7000,7.7000,7.6780,7.6920,71
2007-04-25,02:25:00,7.6920,7.7190,7.6910,7.7130,252
2007-04-25,02:30:00,7.7170,7.7170,7.7020,7.7020,112
2007-04-25,02:35:00,7.7030,7.7240,7.7010,7.7200,94
2007-04-25,02:40:00,7.7190,7.7260,7.7160,7.7260,42
2007-04-25,02:45:00,7.7260,7.7310,7.7250,7.7250,35
2007-04-25,02:55:00,7.7210,7.7210,7.7080,7.7110,3
2007-04-25,03:00:00,7.7080,7.7080,7.7080,7.7080,5
2007-04-25,03:05:00,7.7100,7.7140,7.7100,7.7130,63
2007-04-25,03:10:00,7.7100,7.7150,7.7100,7.7150,35
2007-04-25,03:15:00,7.7130,7.7130,7.7130,7.7130,1
2007-04-25,03:20:00,7.7090,7.7090,7.7080,7.7080,3
2007-04-25,03:25:00,7.7080,7.7080,7.7070,7.7070,7
2007-04-25,03:35:00,7.7080,7.7080,7.7080,7.7080,1
2007-04-25,03:40:00,7.7040,7.7040,7.7040,7.7040,1
2007-04-25,03:45:00,7.7000,7.7000,7.6990,7.6990,3
2007-04-25,03:55:00,7.7030,7.7030,7.7030,7.7030,1
2007-04-25,04:00:00,7.7060,7.7060,7.7060,7.7060,6
2007-04-25,04:05:00,7.7020,7.7060,7.7020,7.7060,6
2007-04-25,04:10:00,7.7120,7.7190,7.7120,7.7160,11
2007-04-25,04:20:00,7.7160,7.7160,7.7160,7.7160,1
2007-04-25,04:25:00,7.7160,7.7160,7.7160,7.7160,1
2007-04-25,04:30:00,7.7160,7.7250,7.7160,7.7250,16
2007-04-25,04:35:00,7.7160,7.7160,7.7160,7.7160,29
2007-04-25,05:10:00,7.7120,7.7120,7.7120,7.7120,3
2007-04-25,06:15:00,7.7350,7.7350,7.7350,7.7350,2
2007-04-25,06:20:00,7.7390,7.7390,7.7390,7.7390,1
2007-04-25,07:30:00,7.7380,7.7380,7.7380,7.7380,1
2007-04-25,07:35:00,7.7500,7.7500,7.7500,7.7500,1
2007-04-25,08:45:00,7.7490,7.7500,7.7490,7.7500,5
2007-04-25,08:50:00,7.7600,7.7600,7.7580,7.7580,4
2007-04-25,08:55:00,7.7510,7.7510,7.7500,7.7500,24
2007-04-25,09:10:00,7.7510,7.7510,7.7510,7.7510,2
2007-04-25,10:30:00,7.7500,7.7500,7.7500,7.7500,1
2007-04-25,10:35:00,7.7600,7.7600,7.7600,7.7600,2
2007-04-25,11:00:00,7.7430,7.7430,7.7430,7.7430,1
2007-04-25,11:15:00,7.7500,7.7500,7.7500,7.7500,1
2007-04-25,12:00:00,7.7430,7.7430,7.7430,7.7430,5
2007-04-25,13:00:00,7.7500,7.7500,7.7500,7.7500,1
2007-04-25,13:15:00,7.7500,7.7500,7.7490,7.7490,2
2007-04-25,14:00:00,7.7350,7.7350,7.7350,7.7350,2
2007-04-25,15:05:00,7.7500,7.7500,7.7500,7.7500,1
2007-04-25,15:10:00,7.7580,7.7580,7.7580,7.7580,1
2007-04-25,15:30:00,7.7550,7.7550,7.7550,7.7550,14
2007-04-25,15:35:00,7.7600,7.7600,7.7590,7.7590,10
2007-04-25,16:00:00,7.7670,7.7670,7.7670,7.7670,1
2007-04-25,16:10:00,7.7600,7.7600,7.7600,7.7600,1
2007-04-25,16:15:00,7.7600,7.7600,7.7600,7.7600,1
2007-04-25,16:35:00,7.7650,7.7650,7.7650,7.7650,14
2007-04-25,16:45:00,7.7690,7.7730,7.7690,7.7730,19
2007-04-25,16:50:00,7.7730,7.7730,7.7730,7.7730,2
2007-04-25,16:55:00,7.7600,7.7750,7.7600,7.7750,7
2007-04-25,17:15:00,7.7700,7.7700,7.7700,7.7700,1
2007-04-25,17:35:00,7.7730,7.7760,7.7730,7.7760,3
2007-04-25,17:50:00,7.7710,7.7710,7.7710,7.7710,1
2007-04-25,18:00:00,7.7710,7.7720,7.7710,7.7720,5
2007-04-25,18:10:00,7.7770,7.7770,7.7770,7.7770,2
2007-04-25,18:25:00,7.7790,7.7790,7.7790,7.7790,1
2007-04-25,18:35:00,7.7720,7.7720,7.7700,7.7700,4
2007-04-25,18:40:00,7.7710,7.7710,7.7700,7.7710,10
2007-04-25,18:50:00,7.7770,7.7770,7.7770,7.7770,5
2007-04-25,19:00:00,7.7820,7.7820,7.7810,7.7810,4
2007-04-25,19:05:00,7.7810,7.7810,7.7760,7.7800,10
2007-04-25,19:10:00,7.7770,7.7770,7.7700,7.7700,32
2007-04-25,19:20:00,7.7790,7.7790,7.7790,7.7790,1
2007-04-25,19:30:00,7.7870,7.7870,7.7870,7.7870,1
2007-04-25,19:40:00,7.7840,7.7900,7.7840,7.7900,9
2007-04-25,19:45:00,7.7900,7.7900,7.7900,7.7900,10
2007-04-25,19:50:00,7.7900,7.7950,7.7850,7.7950,27
2007-04-25,19:55:00,7.7850,7.7850,7.7850,7.7850,1
2007-04-25,20:00:00,7.7940,7.7940,7.7860,7.7860,9
2007-04-25,20:05:00,7.7850,7.7880,7.7730,7.7730,33
2007-04-25,20:10:00,7.7820,7.7820,7.7700,7.7700,22
2007-04-25,20:15:00,7.7680,7.7680,7.7660,7.7660,14
2007-04-25,20:20:00,7.7690,7.7790,7.7690,7.7720,18
2007-04-25,20:25:00,7.7760,7.7870,7.7760,7.7770,23
2007-04-25,20:30:00,7.7750,7.7750,7.7750,7.7750,3
2007-04-25,20:35:00,7.7700,7.7700,7.7690,7.7690,5
2007-04-25,20:40:00,7.7710,7.7710,7.7610,7.7610,6
2007-04-25,20:45:00,7.7450,7.7520,7.7440,7.7520,8
2007-04-25,20:50:00,7.7560,7.7650,7.7520,7.7650,31
2007-04-25,20:55:00,7.7580,7.7610,7.7530,7.7610,18
2007-04-25,21:00:00,7.7640,7.7770,7.7570,7.7620,222
2007-04-25,21:05:00,7.7630,7.7870,7.7630,7.7810,288
2007-04-25,21:10:00,7.7800,7.7920,7.7800,7.7800,245
2007-04-25,21:15:00,7.7840,7.7870,7.7740,7.7800,48
2007-04-25,21:20:00,7.7800,7.7840,7.7710,7.7830,250
2007-04-25,21:25:00,7.7840,7.7900,7.7700,7.7700,199
2007-04-25,21:30:00,7.7700,7.7700,7.7550,7.7620,114
2007-04-25,21:35:00,7.7610,7.7650,7.7450,7.7500,67
2007-04-25,21:40:00,7.7500,7.7510,7.7410,7.7510,94
2007-04-25,21:45:00,7.7500,7.7610,7.7450,7.7590,70
2007-04-25,21:50:00,7.7640,7.7670,7.7130,7.7200,120
2007-04-25,21:55:00,7.7180,7.7380,7.7070,7.7070,230
2007-04-25,22:00:00,7.7110,7.7160,7.6850,7.6980,276
2007-04-25,22:05:00,7.7000,7.7210,7.6980,7.7080,129
2007-04-25,22:10:00,7.7130,7.7400,7.7130,7.7250,175
2007-04-25,22:15:00,7.7250,7.7300,7.7180,7.7210,103
2007-04-25,22:20:00,7.7240,7.7290,7.7200,7.7200,67
2007-04-25,22:25:00,7.7200,7.7250,7.7060,7.7080,69
2007-04-25,22:30:00,7.7020,7.7350,7.7000,7.7150,180
2007-04-25,22:35:00,7.7180,7.7200,7.6970,7.6970,325
2007-04-25,22:40:00,7.6970,7.7160,7.6700,7.6850,142
2007-04-25,22:45:00,7.6900,7.6990,7.6790,7.6990,106
2007-04-25,22:50:00,7.6910,7.6960,7.6600,7.6700,128
2007-04-25,22:55:00,7.6700,7.6950,7.6680,7.6950,91
2007-04-25,23:00:00,7.6890,7.6900,7.6760,7.6880,27
2007-04-25,23:05:00,7.6800,7.6910,7.6700,7.6870,84
2007-04-25,23:10:00,7.6870,7.6920,7.6760,7.6860,121
2007-04-25,23:15:00,7.6900,7.6930,7.6750,7.6900,47
2007-04-25,23:20:00,7.6850,7.6880,7.6800,7.6830,84
2007-04-25,23:25:00,7.6800,7.6900,7.6760,7.6800,105
2007-04-25,23:30:00,7.6780,7.6830,7.6660,7.6710,81
2007-04-25,23:35:00,7.6720,7.6800,7.6600,7.6800,160
2007-04-25,23:40:00,7.6800,7.6970,7.6800,7.6970,112
2007-04-25,23:45:00,7.6980,7.7140,7.6860,7.6880,171
2007-04-25,23:50:00,7.6990,7.7150,7.6990,7.7130,39
2007-04-25,23:55:00,7.7150,7.7200,7.7030,7.7070,44
2007-04-26,00:00:00,7.7080,7.7190,7.7010,7.7110,41
2007-04-26,00:05:00,7.7110,7.7130,7.6950,7.6960,56
2007-04-26,00:10:00,7.6950,7.7100,7.6930,7.7090,21
2007-04-26,00:15:00,7.7090,7.7090,7.6950,7.6970,41
2007-04-26,00:20:00,7.7020,7.7060,7.6960,7.7010,48
2007-04-26,00:25:00,7.7020,7.7150,7.7010,7.7100,117
2007-04-26,00:30:00,7.7130,7.7140,7.7050,7.7050,56
2007-04-26,00:35:00,7.7050,7.7080,7.7050,7.7080,35
2007-04-26,00:40:00,7.7050,7.7300,7.7050,7.7240,57
2007-04-26,00:45:00,7.7210,7.7390,7.7210,7.7260,232
2007-04-26,00:50:00,7.7330,7.7580,7.7330,7.7420,229
2007-04-26,00:55:00,7.7420,7.7460,7.7310,7.7310,195
2007-04-26,01:00:00,7.7300,7.7430,7.7210,7.7350,269
2007-04-26,01:05:00,7.7380,7.7540,7.7350,7.7470,276
2007-04-26,01:10:00,7.7470,7.7510,7.7420,7.7430,159
2007-04-26,01:15:00,7.7420,7.7650,7.7420,7.7600,44
2007-04-26,01:20:00,7.7580,7.7600,7.7380,7.7460,92
2007-04-26,01:25:00,7.7450,7.7600,7.7350,7.7560,128
2007-04-26,01:30:00,7.7530,7.7550,7.7390,7.7510,80
2007-04-26,01:35:00,7.7490,7.7590,7.7400,7.7450,141
2007-04-26,01:40:00,7.7400,7.7500,7.7350,7.7400,118
2007-04-26,01:45:00,7.7330,7.7420,7.7100,7.7360,188
2007-04-26,01:50:00,7.7360,7.7430,7.7310,7.7320,116
2007-04-26,01:55:00,7.7370,7.7610,7.7370,7.7610,157
2007-04-26,02:00:00,7.7620,7.7750,7.7520,7.7640,424
2007-04-26,02:05:00,7.7620,7.7650,7.7520,7.7600,399
2007-04-26,02:10:00,7.7600,7.7700,7.7530,7.7620,275
2007-04-26,02:15:00,7.7610,7.7650,7.7330,7.7340,460
2007-04-26,02:20:00,7.7340,7.7710,7.7300,7.7660,534
2007-04-26,02:25:00,7.7650,7.7900,7.7620,7.7680,898
2007-04-26,02:30:00,7.7650,7.7700,7.7630,7.7670,216
2007-04-26,02:35:00,7.7670,7.7720,7.7600,7.7720,138
2007-04-26,02:40:00,7.7720,7.7810,7.7720,7.7800,85
2007-04-26,02:45:00,7.7760,7.7830,7.7730,7.7810,11
2007-04-26,02:50:00,7.7790,7.7830,7.7790,7.7800,34
2007-04-26,02:55:00,7.7810,7.7810,7.7810,7.7810,1
2007-04-26,03:00:00,7.7790,7.7790,7.7780,7.7780,5
2007-04-26,03:10:00,7.7760,7.7840,7.7740,7.7800,52
2007-04-26,03:15:00,7.7800,7.7840,7.7760,7.7770,21
2007-04-26,03:25:00,7.7650,7.7720,7.7610,7.7720,21
2007-04-26,03:35:00,7.7700,7.7700,7.7700,7.7700,2
2007-04-26,03:40:00,7.7700,7.7740,7.7700,7.7740,15
2007-04-26,03:45:00,7.7700,7.7780,7.7700,7.7700,47
2007-04-26,03:50:00,7.7740,7.7840,7.7740,7.7750,15
2007-04-26,03:55:00,7.7770,7.7800,7.7770,7.7800,4
2007-04-26,04:05:00,7.7780,7.7780,7.7780,7.7780,5
2007-04-26,04:10:00,7.7720,7.7790,7.7700,7.7790,55
2007-04-26,04:15:00,7.7800,7.7800,7.7800,7.7800,1
2007-04-26,04:25:00,7.7850,7.7850,7.7850,7.7850,1
2007-04-26,04:45:00,7.7710,7.7720,7.7710,7.7710,13
2007-04-26,04:50:00,7.7730,7.7730,7.7710,7.7710,6
2007-04-26,04:55:00,7.7730,7.7750,7.7660,7.7660,34
2007-04-26,05:05:00,7.7750,7.7750,7.7680,7.7750,8
2007-04-26,05:10:00,7.7750,7.7800,7.7750,7.7800,11
2007-04-26,06:30:00,7.7900,7.7900,7.7900,7.7900,8
2007-04-26,06:45:00,7.7800,7.7900,7.7800,7.7900,6
2007-04-26,07:00:00,7.7890,7.7900,7.7890,7.7900,2
2007-04-26,07:05:00,7.7900,7.7900,7.7900,7.7900,2
2007-04-26,07:30:00,7.7900,7.7950,7.7900,7.7950,2
2007-04-26,08:10:00,7.7900,7.7900,7.7900,7.7900,5
2007-04-26,08:35:00,7.7920,7.7930,7.7920,7.7930,10
2007-04-26,08:40:00,7.7950,7.7950,7.7900,7.7900,6
2007-04-26,08:45:00,7.7950,7.7950,7.7950,7.7950,1
2007-04-26,09:00:00,7.7900,7.7900,7.7900,7.7900,1
2007-04-26,09:05:00,7.7900,7.7900,7.7900,7.7900,2
2007-04-26,10:35:00,7.7900,7.7900,7.7900,7.7900,4
2007-04-26,11:00:00,7.7900,7.7900,7.7890,7.7890,3
2007-04-26,11:15:00,7.7810,7.7810,7.7800,7.7800,9
2007-04-26,11:30:00,7.7890,7.7890,7.7890,7.7890,1
2007-04-26,11:45:00,7.7760,7.7760,7.7750,7.7750,7
2007-04-26,12:00:00,7.7870,7.7870,7.7870,7.7870,1
2007-04-26,12:15:00,7.7720,7.7720,7.7720,7.7720,1
2007-04-26,13:15:00,7.7800,7.7800,7.7800,7.7800,1
2007-04-26,13:25:00,7.7790,7.7790,7.7790,7.7790,1
2007-04-26,14:50:00,7.7740,7.7740,7.7740,7.7740,1
2007-04-26,15:30:00,7.7800,7.7810,7.7800,7.7810,2
2007-04-26,15:35:00,7.7850,7.7870,7.7850,7.7870,6
2007-04-26,15:45:00,7.7910,7.7910,7.7910,7.7910,11
2007-04-26,16:05:00,7.7800,7.7800,7.7800,7.7800,3
2007-04-26,16:20:00,7.7780,7.7780,7.7750,7.7750,11
2007-04-26,16:35:00,7.7800,7.7800,7.7800,7.7800,1
2007-04-26,16:40:00,7.7770,7.7770,7.7770,7.7770,7
2007-04-26,16:50:00,7.7790,7.7790,7.7790,7.7790,1
2007-04-26,16:55:00,7.7740,7.7740,7.7700,7.7700,5
2007-04-26,17:00:00,7.7700,7.7700,7.7700,7.7700,3
2007-04-26,17:10:00,7.7710,7.7710,7.7710,7.7710,1
2007-04-26,17:45:00,7.7690,7.7690,7.7690,7.7690,2
2007-04-26,17:50:00,7.7670,7.7670,7.7670,7.7670,1
2007-04-26,18:00:00,7.7650,7.7650,7.7650,7.7650,10
2007-04-26,18:10:00,7.7600,7.7600,7.7500,7.7500,4
2007-04-26,18:15:00,7.7500,7.7500,7.7480,7.7480,13
2007-04-26,18:20:00,7.7480,7.7490,7.7470,7.7470,10
2007-04-26,18:35:00,7.7370,7.7470,7.7370,7.7470,2
2007-04-26,18:40:00,7.7390,7.7500,7.7390,7.7500,5
2007-04-26,19:10:00,7.7400,7.7400,7.7400,7.7400,1
2007-04-26,19:15:00,7.7350,7.7350,7.7350,7.7350,2
2007-04-26,19:20:00,7.7430,7.7430,7.7430,7.7430,3
2007-04-26,19:25:00,7.7390,7.7390,7.7390,7.7390,1
2007-04-26,19:30:00,7.7450,7.7490,7.7450,7.7490,2
2007-04-26,19:35:00,7.7450,7.7450,7.7450,7.7450,5
2007-04-26,19:40:00,7.7440,7.7500,7.7400,7.7420,10
2007-04-26,19:45:00,7.7370,7.7370,7.7200,7.7300,17
2007-04-26,19:50:00,7.7280,7.7280,7.7260,7.7280,18
2007-04-26,19:55:00,7.7200,7.7200,7.7200,7.7200,2
2007-04-26,20:00:00,7.7250,7.7250,7.7170,7.7170,39
2007-04-26,20:05:00,7.7150,7.7200,7.7000,7.7200,52
2007-04-26,20:10:00,7.7190,7.7300,7.7180,7.7180,22
2007-04-26,20:15:00,7.7300,7.7300,7.7000,7.7030,40
2007-04-26,20:20:00,7.7050,7.7100,7.6770,7.6840,145
2007-04-26,20:25:00,7.6840,7.6850,7.6790,7.6810,78
2007-04-26,20:30:00,7.6820,7.6950,7.6760,7.6760,56
2007-04-26,20:35:00,7.6780,7.6780,7.6520,7.6600,65
2007-04-26,20:40:00,7.6650,7.6840,7.6650,7.6790,30
2007-04-26,20:45:00,7.6780,7.6800,7.6780,7.6800,4
2007-04-26,20:50:00,7.6810,7.7000,7.6810,7.6870,25
2007-04-26,20:55:00,7.6800,7.6800,7.6700,7.6730,47
2007-04-26,21:00:00,7.6810,7.6810,7.6400,7.6690,262
2007-04-26,21:05:00,7.6690,7.6690,7.6520,7.6640,117
2007-04-26,21:10:00,7.6670,7.6730,7.6560,7.6710,247
2007-04-26,21:15:00,7.6670,7.6800,7.6670,7.6800,152
2007-04-26,21:20:00,7.6810,7.6810,7.6710,7.6720,109
2007-04-26,21:25:00,7.6770,7.6820,7.6680,7.6800,91
2007-04-26,21:30:00,7.6820,7.6840,7.6710,7.6710,74
2007-04-26,21:35:00,7.6700,7.6760,7.6600,7.6640,270
2007-04-26,21:40:00,7.6660,7.6700,7.6310,7.6330,366
2007-04-26,21:45:00,7.6300,7.6420,7.6250,7.6350,321
2007-04-26,21:50:00,7.6390,7.6420,7.6300,7.6380,214
2007-04-26,21:55:00,7.6380,7.6520,7.6330,7.6480,252
2007-04-26,22:00:00,7.6480,7.6550,7.6440,7.6550,292
2007-04-26,22:05:00,7.6540,7.6560,7.6430,7.6500,410
2007-04-26,22:10:00,7.6490,7.6490,7.6230,7.6310,314
2007-04-26,22:15:00,7.6280,7.6290,7.6010,7.6140,852
2007-04-26,22:20:00,7.6140,7.6290,7.6130,7.6250,494
2007-04-26,22:25:00,7.6230,7.6350,7.6200,7.6210,194
2007-04-26,22:30:00,7.6300,7.6320,7.5650,7.6120,1374
2007-04-26,22:35:00,7.6140,7.6470,7.6140,7.6290,903
2007-04-26,22:40:00,7.6250,7.6470,7.6170,7.6270,434
2007-04-26,22:45:00,7.6220,7.6220,7.5890,7.5930,635
2007-04-26,22:50:00,7.5920,7.5990,7.5520,7.5700,1961
2007-04-26,22:55:00,7.5700,7.6040,7.5680,7.5950,953
2007-04-26,23:00:00,7.5960,7.6140,7.5960,7.6040,536
2007-04-26,23:05:00,7.6030,7.6260,7.6020,7.6260,566
2007-04-26,23:10:00,7.6240,7.6240,7.6050,7.6070,480
2007-04-26,23:15:00,7.6070,7.6130,7.6000,7.6050,363
2007-04-26,23:20:00,7.6050,7.6050,7.5900,7.5940,243
2007-04-26,23:25:00,7.5940,7.6080,7.5940,7.6070,276
2007-04-26,23:30:00,7.6050,7.6120,7.6020,7.6090,215
2007-04-26,23:35:00,7.6080,7.6140,7.6030,7.6070,448
2007-04-26,23:40:00,7.6060,7.6120,7.5950,7.6090,394
2007-04-26,23:45:00,7.6120,7.6160,7.5960,7.6040,268
2007-04-26,23:50:00,7.6020,7.6020,7.5960,7.5970,93
2007-04-26,23:55:00,7.5970,7.6050,7.5970,7.6030,197
2007-04-27,00:00:00,7.6000,7.6030,7.5940,7.5980,140
2007-04-27,00:05:00,7.5940,7.5950,7.5750,7.5920,457
2007-04-27,00:10:00,7.5910,7.5980,7.5800,7.5900,523
2007-04-27,00:15:00,7.5900,7.6080,7.5890,7.5960,533
2007-04-27,00:20:00,7.5970,7.6010,7.5820,7.5820,226
2007-04-27,00:25:00,7.5840,7.5920,7.5760,7.5910,347
2007-04-27,00:30:00,7.5930,7.6000,7.5830,7.5960,199
2007-04-27,00:35:00,7.5970,7.6010,7.5860,7.5900,135
2007-04-27,00:40:00,7.5850,7.6060,7.5850,7.5980,197
2007-04-27,00:45:00,7.5970,7.6100,7.5970,7.5970,222
2007-04-27,00:50:00,7.5980,7.6030,7.5920,7.5920,127
2007-04-27,00:55:00,7.5950,7.5960,7.5800,7.5930,162
2007-04-27,01:00:00,7.5900,7.6180,7.5820,7.6120,455
2007-04-27,01:05:00,7.6100,7.6220,7.5980,7.6100,270
2007-04-27,01:10:00,7.6080,7.6130,7.6010,7.6070,370
2007-04-27,01:15:00,7.6060,7.6110,7.6030,7.6050,140
2007-04-27,01:20:00,7.6100,7.6140,7.6050,7.6140,78
2007-04-27,01:25:00,7.6150,7.6180,7.5850,7.5850,263
2007-04-27,01:30:00,7.5880,7.5950,7.5830,7.5870,202
2007-04-27,01:35:00,7.5860,7.5870,7.5560,7.5800,586
2007-04-27,01:40:00,7.5800,7.5980,7.5720,7.5780,379
2007-04-27,01:45:00,7.5760,7.5840,7.5650,7.5740,363
2007-04-27,01:50:00,7.5760,7.5950,7.5700,7.5750,439
2007-04-27,01:55:00,7.5720,7.5760,7.5590,7.5680,359
2007-04-27,02:00:00,7.5650,7.5940,7.5490,7.5790,924
2007-04-27,02:05:00,7.5800,7.5990,7.5790,7.5900,531
2007-04-27,02:10:00,7.5910,7.6240,7.5910,7.6020,1039
2007-04-27,02:15:00,7.6010,7.6320,7.5970,7.6240,760
2007-04-27,02:20:00,7.6270,7.6390,7.6130,7.6130,634
2007-04-27,02:25:00,7.6140,7.6150,7.5970,7.5980,1306
2007-04-27,02:30:00,7.6020,7.6080,7.5900,7.6020,725
2007-04-27,02:35:00,7.6060,7.6200,7.6060,7.6200,144
2007-04-27,02:40:00,7.6200,7.6220,7.6100,7.6100,81
2007-04-27,02:45:00,7.6050,7.6080,7.6010,7.6080,77
2007-04-27,02:50:00,7.6080,7.6080,7.6000,7.6030,25
2007-04-27,02:55:00,7.6020,7.6040,7.5980,7.5980,8
2007-04-27,03:00:00,7.5960,7.6000,7.5950,7.5950,19
2007-04-27,03:05:00,7.5950,7.6060,7.5950,7.5960,47
2007-04-27,03:10:00,7.6000,7.6000,7.6000,7.6000,5
2007-04-27,03:15:00,7.6040,7.6040,7.6040,7.6040,3
2007-04-27,03:20:00,7.6040,7.6100,7.6040,7.6080,36
2007-04-27,03:25:00,7.6080,7.6080,7.6080,7.6080,2
2007-04-27,03:30:00,7.6030,7.6030,7.6030,7.6030,1
2007-04-27,03:35:00,7.6050,7.6050,7.6050,7.6050,4
2007-04-27,03:40:00,7.6050,7.6100,7.6020,7.6020,10
2007-04-27,03:45:00,7.6030,7.6100,7.6030,7.6040,3
2007-04-27,03:50:00,7.6030,7.6140,7.6030,7.6140,7
2007-04-27,03:55:00,7.6150,7.6180,7.6110,7.6110,5
2007-04-27,04:00:00,7.6080,7.6170,7.6060,7.6130,9
2007-04-27,04:10:00,7.6190,7.6230,7.6190,7.6230,7
2007-04-27,04:15:00,7.6230,7.6250,7.6230,7.6250,15
2007-04-27,04:20:00,7.6250,7.6300,7.6250,7.6290,9
2007-04-27,04:25:00,7.6260,7.6260,7.6260,7.6260,1
2007-04-27,04:30:00,7.6230,7.6240,7.6210,7.6240,5
2007-04-27,04:35:00,7.6200,7.6270,7.6200,7.6270,8
2007-04-27,04:40:00,7.6230,7.6270,7.6230,7.6270,11
2007-04-27,04:45:00,7.6270,7.6300,7.6270,7.6300,7
2007-04-27,05:00:00,7.6300,7.6300,7.6300,7.6300,5
2007-04-27,05:05:00,7.6320,7.6320,7.6180,7.6180,7
2007-04-27,05:10:00,7.6100,7.6180,7.6100,7.6100,4
2007-04-27,06:00:00,7.6300,7.6300,7.6300,7.6300,4
2007-04-27,06:05:00,7.6270,7.6390,7.6270,7.6390,4
2007-04-27,06:10:00,7.6300,7.6300,7.6300,7.6300,1
2007-04-27,06:15:00,7.6350,7.6350,7.6350,7.6350,1
2007-04-27,06:25:00,7.6300,7.6300,7.6300,7.6300,7
2007-04-27,06:30:00,7.6260,7.6300,7.6260,7.6300,5
2007-04-27,06:45:00,7.6160,7.6160,7.6160,7.6160,1
2007-04-27,07:20:00,7.6290,7.6300,7.6290,7.6300,2
2007-04-27,07:25:00,7.6160,7.6160,7.6160,7.6160,1
2007-04-27,08:10:00,7.6200,7.6200,7.6200,7.6200,5
2007-04-27,08:25:00,7.6300,7.6300,7.6300,7.6300,1
2007-04-27,09:00:00,7.6250,7.6250,7.6250,7.6250,10
2007-04-27,09:10:00,7.6290,7.6290,7.6290,7.6290,3
2007-04-27,10:00:00,7.6220,7.6220,7.6210,7.6210,2
2007-04-27,10:25:00,7.6210,7.6210,7.6200,7.6200,29
2007-04-27,10:35:00,7.6170,7.6170,7.6100,7.6100,8
2007-04-27,11:00:00,7.6270,7.6270,7.6270,7.6270,1
2007-04-27,12:25:00,7.6110,7.6110,7.6100,7.6100,5
2007-04-27,12:50:00,7.6000,7.6000,7.5900,7.5900,5
2007-04-27,13:35:00,7.5900,7.5900,7.5900,7.5900,1
2007-04-27,15:15:00,7.6050,7.6050,7.6050,7.6050,1
2007-04-27,15:30:00,7.5970,7.5970,7.5930,7.5930,3
2007-04-27,15:35:00,7.5930,7.5930,7.5930,7.5930,1
2007-04-27,15:40:00,7.5900,7.5900,7.5900,7.5900,1
2007-04-27,16:00:00,7.5900,7.5900,7.5900,7.5900,17
2007-04-27,16:15:00,7.5900,7.5900,7.5900,7.5900,1
2007-04-27,16:30:00,7.5900,7.5900,7.5900,7.5900,1
2007-04-27,16:35:00,7.5900,7.5900,7.5900,7.5900,4
2007-04-27,16:45:00,7.5870,7.5870,7.5850,7.5850,6
2007-04-27,17:00:00,7.5820,7.5820,7.5810,7.5810,19
2007-04-27,17:05:00,7.5800,7.5800,7.5800,7.5800,8
2007-04-27,17:10:00,7.5800,7.6040,7.5800,7.6040,5
2007-04-27,17:25:00,7.6050,7.6050,7.6050,7.6050,22
2007-04-27,17:40:00,7.6050,7.6050,7.6050,7.6050,4
2007-04-27,18:15:00,7.6050,7.6050,7.6050,7.6050,1
2007-04-27,18:20:00,7.6200,7.6200,7.6200,7.6200,1
2007-04-27,18:35:00,7.6050,7.6050,7.6050,7.6050,2
2007-04-27,18:45:00,7.6200,7.6200,7.6200,7.6200,5
2007-04-27,18:50:00,7.6150,7.6150,7.6150,7.6150,1
2007-04-27,19:05:00,7.6150,7.6150,7.6150,7.6150,2
2007-04-27,19:20:00,7.6100,7.6100,7.5900,7.5900,36
2007-04-27,19:25:00,7.5870,7.5870,7.5870,7.5870,1
2007-04-27,19:30:00,7.5860,7.5860,7.5800,7.5800,38
2007-04-27,19:35:00,7.5760,7.5760,7.5610,7.5650,56
2007-04-27,19:40:00,7.5700,7.5700,7.5600,7.5620,39
2007-04-27,19:45:00,7.5670,7.5670,7.5670,7.5670,1
2007-04-27,19:50:00,7.5700,7.5850,7.5700,7.5760,6
2007-04-27,19:55:00,7.5650,7.5650,7.5650,7.5650,5
2007-04-27,20:00:00,7.5650,7.5690,7.5360,7.5670,160
2007-04-27,20:05:00,7.5650,7.5650,7.5490,7.5650,65
2007-04-27,20:10:00,7.5640,7.5720,7.5640,7.5690,10
2007-04-27,20:15:00,7.5780,7.5840,7.5700,7.5750,26
2007-04-27,20:20:00,7.5760,7.5790,7.5600,7.5600,114
2007-04-27,20:25:00,7.5600,7.5600,7.5460,7.5460,91
2007-04-27,20:30:00,7.5450,7.5540,7.5410,7.5480,17
2007-04-27,20:35:00,7.5590,7.5600,7.5540,7.5540,157
2007-04-27,20:40:00,7.5550,7.5550,7.5510,7.5550,29
2007-04-27,20:45:00,7.5550,7.5600,7.5540,7.5540,42
2007-04-27,20:50:00,7.5540,7.5550,7.5450,7.5520,119
2007-04-27,20:55:00,7.5540,7.5630,7.5500,7.5520,191
2007-04-27,21:00:00,7.5540,7.5620,7.5410,7.5460,419
2007-04-27,21:05:00,7.5480,7.5500,7.5350,7.5460,263
2007-04-27,21:10:00,7.5480,7.5700,7.5480,7.5700,286
2007-04-27,21:15:00,7.5680,7.5840,7.5580,7.5660,370
2007-04-27,21:20:00,7.5660,7.5720,7.5580,7.5720,178
2007-04-27,21:25:00,7.5700,7.5710,7.5590,7.5650,131
2007-04-27,21:30:00,7.5650,7.5680,7.5420,7.5610,513
2007-04-27,21:35:00,7.5600,7.5600,7.5410,7.5450,517
2007-04-27,21:40:00,7.5430,7.5520,7.5350,7.5500,385
2007-04-27,21:45:00,7.5500,7.5530,7.5350,7.5530,352
2007-04-27,21:50:00,7.5520,7.5530,7.5450,7.5520,168
2007-04-27,21:55:00,7.5520,7.5760,7.5490,7.5710,367
2007-04-27,22:00:00,7.5710,7.5800,7.5630,7.5700,357
2007-04-27,22:05:00,7.5700,7.6100,7.5650,7.5930,660
2007-04-27,22:10:00,7.5910,7.6200,7.5880,7.6090,695
2007-04-27,22:15:00,7.6070,7.6360,7.6070,7.6090,1191
2007-04-27,22:20:00,7.6140,7.6140,7.6000,7.6020,431
2007-04-27,22:25:00,7.6010,7.6020,7.5830,7.5970,479
2007-04-27,22:30:00,7.5940,7.6000,7.5900,7.5920,238
2007-04-27,22:35:00,7.5950,7.6080,7.5910,7.5940,278
2007-04-27,22:40:00,7.5940,7.6270,7.5940,7.6190,541
2007-04-27,22:45:00,7.6150,7.6270,7.6120,7.6240,231
2007-04-27,22:50:00,7.6250,7.6330,7.6030,7.6160,581
2007-04-27,22:55:00,7.6150,7.6170,7.6040,7.6110,109
2007-04-27,23:00:00,7.6110,7.6110,7.5980,7.6070,321
2007-04-27,23:05:00,7.6060,7.6110,7.6020,7.6100,364
2007-04-27,23:10:00,7.6110,7.6210,7.6070,7.6150,287
2007-04-27,23:15:00,7.6140,7.6240,7.6040,7.6220,277
2007-04-27,23:20:00,7.6220,7.6480,7.6150,7.6410,567
2007-04-27,23:25:00,7.6410,7.6480,7.6340,7.6440,465
2007-04-27,23:30:00,7.6440,7.6640,7.6380,7.6570,906
2007-04-27,23:35:00,7.6580,7.6670,7.6490,7.6510,517
2007-04-27,23:40:00,7.6540,7.6880,7.6540,7.6880,883
2007-04-27,23:45:00,7.6840,7.7070,7.6830,7.6840,1189
2007-04-27,23:50:00,7.6870,7.7240,7.6810,7.7100,788
2007-04-27,23:55:00,7.7080,7.7270,7.7080,7.7220,749
2007-04-28,00:00:00,7.7190,7.8080,7.7140,7.7930,3159
2007-04-28,00:05:00,7.7910,7.8070,7.7630,7.7650,1531
2007-04-28,00:10:00,7.7650,7.7820,7.7510,7.7580,1107
2007-04-28,00:15:00,7.7570,7.7920,7.7520,7.7760,974
2007-04-28,00:20:00,7.7760,7.7880,7.7640,7.7740,703
2007-04-28,00:25:00,7.7740,7.7840,7.7720,7.7800,750
2007-04-28,00:30:00,7.7820,7.7900,7.7600,7.7650,644
2007-04-28,00:35:00,7.7670,7.7820,7.7650,7.7770,537
2007-04-28,00:40:00,7.7760,7.7820,7.7500,7.7570,695
2007-04-28,00:45:00,7.7570,7.7750,7.7550,7.7750,437
2007-04-28,00:50:00,7.7720,7.7960,7.7700,7.7960,654
2007-04-28,00:55:00,7.7960,7.8000,7.7800,7.7950,654
2007-04-28,01:00:00,7.7920,7.7930,7.7660,7.7930,451
2007-04-28,01:05:00,7.7910,7.8000,7.7780,7.7900,607
2007-04-28,01:10:00,7.7900,7.7900,7.7710,7.7800,212
2007-04-28,01:15:00,7.7800,7.8390,7.7790,7.8190,2031
2007-04-28,01:20:00,7.8190,7.8220,7.8080,7.8130,433
2007-04-28,01:25:00,7.8080,7.8300,7.8080,7.8280,628
2007-04-28,01:30:00,7.8300,7.8500,7.8300,7.8400,1061
2007-04-28,01:35:00,7.8440,7.8850,7.8330,7.8570,2212
2007-04-28,01:40:00,7.8570,7.8710,7.8470,7.8550,632
2007-04-28,01:45:00,7.8590,7.8750,7.8400,7.8740,582
2007-04-28,01:50:00,7.8750,7.8760,7.8480,7.8580,501
2007-04-28,01:55:00,7.8580,7.8800,7.8400,7.8800,668
2007-04-28,02:00:00,7.8750,7.8900,7.8520,7.8560,706
2007-04-28,02:05:00,7.8600,7.8830,7.8550,7.8750,431
2007-04-28,02:10:00,7.8750,7.8760,7.8570,7.8700,558
2007-04-28,02:15:00,7.8710,7.8970,7.8650,7.8730,1009
2007-04-28,02:20:00,7.8750,7.8910,7.8570,7.8750,746
2007-04-28,02:25:00,7.8750,7.8800,7.8260,7.8300,1181
2007-04-28,02:30:00,7.8270,7.8440,7.8270,7.8320,228
2007-04-28,02:35:00,7.8320,7.8350,7.8280,7.8320,136
2007-04-28,02:40:00,7.8320,7.8420,7.8290,7.8420,45
2007-04-28,02:45:00,7.8420,7.8590,7.8390,7.8450,99
2007-04-28,02:50:00,7.8410,7.8440,7.8410,7.8440,6
2007-04-28,02:55:00,7.8490,7.8540,7.8310,7.8310,20
2007-04-28,03:00:00,7.8580,7.8580,7.8580,7.8580,3
2007-04-28,03:05:00,7.8550,7.8550,7.8550,7.8550,3
2007-04-28,03:10:00,7.8580,7.8620,7.8580,7.8590,30
2007-04-28,03:15:00,7.8570,7.8570,7.8480,7.8520,42
2007-04-28,03:20:00,7.8540,7.8540,7.8540,7.8540,1
2007-04-28,03:25:00,7.8530,7.8530,7.8440,7.8440,20
2007-04-28,03:30:00,7.8450,7.8450,7.8450,7.8450,2
2007-04-28,03:40:00,7.8550,7.8550,7.8550,7.8550,1
2007-04-28,03:50:00,7.8480,7.8480,7.8450,7.8470,6
2007-04-28,03:55:00,7.8580,7.8580,7.8500,7.8540,7
2007-04-28,04:00:00,7.8400,7.8480,7.8400,7.8480,4
2007-04-28,04:05:00,7.8400,7.8460,7.8400,7.8400,33
2007-04-28,04:10:00,7.8450,7.8450,7.8400,7.8450,31
2007-04-28,04:15:00,7.8420,7.8450,7.8400,7.8400,29
2007-04-28,04:20:00,7.8360,7.8450,7.8360,7.8390,15
2007-04-28,04:30:00,7.8460,7.8480,7.8460,7.8480,5
2007-04-28,04:35:00,7.8500,7.8500,7.8450,7.8450,3
2007-04-28,04:40:00,7.8450,7.8500,7.8400,7.8400,23
2007-04-28,04:45:00,7.8400,7.8420,7.8400,7.8420,6
2007-04-28,04:55:00,7.8400,7.8400,7.8400,7.8400,1
2007-04-28,05:10:00,7.8390,7.8390,7.8390,7.8390,4
2007-04-30,06:00:00,7.8490,7.8500,7.8490,7.8500,3
2007-04-30,06:05:00,7.8390,7.8400,7.8390,7.8400,3
2007-04-30,06:10:00,7.8400,7.8400,7.8400,7.8400,1
2007-04-30,06:20:00,7.8400,7.8400,7.8400,7.8400,4
2007-04-30,06:25:00,7.8450,7.8590,7.8450,7.8590,38
2007-04-30,06:30:00,7.8480,7.8480,7.8480,7.8480,10
2007-04-30,06:35:00,7.8490,7.8490,7.8490,7.8490,3
2007-04-30,06:40:00,7.8500,7.8500,7.8500,7.8500,4
2007-04-30,07:20:00,7.8260,7.8260,7.8260,7.8260,5
2007-04-30,07:25:00,7.8250,7.8250,7.8250,7.8250,1
2007-04-30,08:20:00,7.8250,7.8250,7.8250,7.8250,5
2007-04-30,08:40:00,7.8230,7.8250,7.8230,7.8250,6
2007-04-30,08:50:00,7.8250,7.8250,7.8250,7.8250,5
2007-04-30,08:55:00,7.8210,7.8210,7.8200,7.8200,3
2007-04-30,09:00:00,7.8250,7.8250,7.8250,7.8250,3
2007-04-30,09:05:00,7.8250,7.8250,7.8230,7.8230,24
2007-04-30,09:10:00,7.8220,7.8220,7.8200,7.8200,14
2007-04-30,09:15:00,7.8200,7.8200,7.8200,7.8200,13
2007-04-30,09:45:00,7.8210,7.8210,7.8210,7.8210,1
2007-04-30,09:50:00,7.8200,7.8200,7.8200,7.8200,1
2007-04-30,10:30:00,7.8120,7.8120,7.8100,7.8100,20
2007-04-30,10:35:00,7.8100,7.8100,7.8100,7.8100,1
2007-04-30,11:05:00,7.8300,7.8300,7.8300,7.8300,1
2007-04-30,11:15:00,7.8300,7.8300,7.8300,7.8300,1
2007-04-30,15:00:00,7.8200,7.8200,7.8200,7.8200,1
2007-04-30,15:10:00,7.8200,7.8200,7.8150,7.8150,6
2007-04-30,15:20:00,7.8240,7.8240,7.8220,7.8220,5
2007-04-30,15:25:00,7.8160,7.8160,7.8160,7.8160,1
2007-04-30,15:45:00,7.8190,7.8190,7.8180,7.8180,3
2007-04-30,15:55:00,7.8160,7.8160,7.8100,7.8100,40
2007-04-30,16:05:00,7.8100,7.8100,7.8100,7.8100,3
2007-04-30,16:10:00,7.8130,7.8130,7.8130,7.8130,7
2007-04-30,16:15:00,7.8170,7.8170,7.8170,7.8170,1
2007-04-30,16:30:00,7.8160,7.8160,7.8160,7.8160,2
2007-04-30,16:35:00,7.8150,7.8150,7.8150,7.8150,1
2007-04-30,16:40:00,7.8130,7.8130,7.8020,7.8020,15
2007-04-30,16:50:00,7.8040,7.8050,7.8040,7.8050,9
2007-04-30,17:10:00,7.8050,7.8050,7.8050,7.8050,10
2007-04-30,17:15:00,7.8100,7.8100,7.8100,7.8100,7
2007-04-30,17:55:00,7.8160,7.8160,7.8160,7.8160,3
2007-04-30,18:45:00,7.8200,7.8200,7.8200,7.8200,4
2007-04-30,19:15:00,7.8210,7.8390,7.8210,7.8390,4
2007-04-30,19:20:00,7.8390,7.8430,7.8390,7.8430,38
2007-04-30,19:25:00,7.8480,7.8700,7.8480,7.8700,12
2007-04-30,19:30:00,7.8630,7.8630,7.8450,7.8450,19
2007-04-30,19:40:00,7.8520,7.8520,7.8300,7.8300,70
2007-04-30,19:45:00,7.8300,7.8500,7.8300,7.8460,54
2007-04-30,19:50:00,7.8430,7.8440,7.8300,7.8300,14
2007-04-30,19:55:00,7.8350,7.8500,7.8340,7.8500,62
2007-04-30,20:00:00,7.8500,7.8680,7.8460,7.8680,11
2007-04-30,20:05:00,7.8720,7.8720,7.8450,7.8580,26
2007-04-30,20:10:00,7.8560,7.8700,7.8560,7.8690,16
2007-04-30,20:15:00,7.8600,7.8600,7.8250,7.8310,49
2007-04-30,20:20:00,7.8310,7.8610,7.8310,7.8600,56
2007-04-30,20:25:00,7.8640,7.8800,7.8640,7.8790,23
2007-04-30,20:30:00,7.8790,7.8900,7.8760,7.8820,83
2007-04-30,20:35:00,7.8890,7.8890,7.8620,7.8690,22
2007-04-30,20:40:00,7.8690,7.8740,7.8620,7.8690,13
2007-04-30,20:45:00,7.8620,7.8700,7.8520,7.8660,64
2007-04-30,20:50:00,7.8570,7.8640,7.8510,7.8630,53
2007-04-30,20:55:00,7.8640,7.8710,7.8540,7.8610,219
2007-04-30,21:00:00,7.8600,7.8610,7.8350,7.8350,450
2007-04-30,21:05:00,7.8360,7.8390,7.7900,7.8050,586
2007-04-30,21:10:00,7.8020,7.8020,7.7580,7.7660,642
2007-04-30,21:15:00,7.7650,7.7700,7.7370,7.7550,1036
2007-04-30,21:20:00,7.7540,7.7780,7.7460,7.7550,810
2007-04-30,21:25:00,7.7540,7.7570,7.7070,7.7230,1171
2007-04-30,21:30:00,7.7220,7.7520,7.7190,7.7350,868
2007-04-30,21:35:00,7.7350,7.7500,7.7260,7.7440,445
2007-04-30,21:40:00,7.7450,7.7700,7.7370,7.7400,832
2007-04-30,21:45:00,7.7400,7.7540,7.7380,7.7500,412
2007-04-30,21:50:00,7.7500,7.7560,7.7430,7.7490,515
2007-04-30,21:55:00,7.7500,7.7550,7.7450,7.7530,336
2007-04-30,22:00:00,7.7530,7.7580,7.7450,7.7570,541
2007-04-30,22:05:00,7.7570,7.7660,7.7540,7.7600,359
2007-04-30,22:10:00,7.7600,7.7700,7.7590,7.7670,323
2007-04-30,22:15:00,7.7700,7.7700,7.7580,7.7620,365
2007-04-30,22:20:00,7.7580,7.7700,7.7570,7.7700,222
2007-04-30,22:25:00,7.7680,7.7810,7.7600,7.7620,456
2007-04-30,22:30:00,7.7640,7.7680,7.7410,7.7430,485
2007-04-30,22:35:00,7.7430,7.7650,7.7400,7.7590,304
2007-04-30,22:40:00,7.7590,7.7730,7.7560,7.7600,318
2007-04-30,22:45:00,7.7610,7.7710,7.7540,7.7650,290
2007-04-30,22:50:00,7.7640,7.7800,7.7590,7.7770,386
2007-04-30,22:55:00,7.7750,7.7850,7.7630,7.7700,424
2007-04-30,23:00:00,7.7710,7.8100,7.7680,7.8050,503
2007-04-30,23:05:00,7.8080,7.8150,7.7970,7.8070,673
2007-04-30,23:10:00,7.8090,7.8300,7.8030,7.8160,474
2007-04-30,23:15:00,7.8150,7.8230,7.8020,7.8100,491
2007-04-30,23:20:00,7.8130,7.8160,7.7890,7.7980,456
2007-04-30,23:25:00,7.7970,7.8040,7.7880,7.7910,238
2007-04-30,23:30:00,7.7910,7.7990,7.7830,7.7930,220
2007-04-30,23:35:00,7.7970,7.8080,7.7940,7.8050,337
2007-04-30,23:40:00,7.8050,7.8050,7.7900,7.7960,78
2007-04-30,23:45:00,7.7940,7.8020,7.7810,7.7950,223
2007-04-30,23:50:00,7.7950,7.8100,7.7950,7.8090,322
2007-04-30,23:55:00,7.8060,7.8060,7.7940,7.8010,248
2007-05-01,00:00:00,7.8030,7.8070,7.7860,7.7990,419
2007-05-01,00:05:00,7.7960,7.8020,7.7920,7.8000,137
2007-05-01,00:10:00,7.8010,7.8070,7.8000,7.8050,210
2007-05-01,00:15:00,7.8010,7.8050,7.7990,7.8010,84
2007-05-01,00:20:00,7.8000,7.8020,7.7900,7.7940,214
2007-05-01,00:25:00,7.7940,7.7980,7.7810,7.7840,196
2007-05-01,00:30:00,7.7830,7.7840,7.7550,7.7610,304
2007-05-01,00:35:00,7.7640,7.7790,7.7610,7.7720,114
2007-05-01,00:40:00,7.7740,7.7780,7.7690,7.7760,32
2007-05-01,00:45:00,7.7780,7.7840,7.7770,7.7800,87
2007-05-01,00:50:00,7.7820,7.7880,7.7790,7.7810,109
2007-05-01,00:55:00,7.7820,7.8020,7.7820,7.7860,160
2007-05-01,01:00:00,7.7870,7.8010,7.7820,7.8000,104
2007-05-01,01:05:00,7.8020,7.8180,7.7960,7.8130,412
2007-05-01,01:10:00,7.8130,7.8250,7.8100,7.8180,306
2007-05-01,01:15:00,7.8190,7.8650,7.8150,7.8550,912
2007-05-01,01:20:00,7.8550,7.8660,7.8410,7.8440,481
2007-05-01,01:25:00,7.8420,7.8560,7.8350,7.8520,348
2007-05-01,01:30:00,7.8490,7.8760,7.8450,7.8570,607
2007-05-01,01:35:00,7.8560,7.8920,7.8540,7.8790,645
2007-05-01,01:40:00,7.8800,7.8990,7.8720,7.8890,588
2007-05-01,01:45:00,7.8920,7.9160,7.8700,7.8700,1296
2007-05-01,01:50:00,7.8700,7.8880,7.8660,7.8800,335
2007-05-01,01:55:00,7.8780,7.9000,7.8780,7.8920,446
2007-05-01,02:00:00,7.8930,7.9070,7.8730,7.8760,375
2007-05-01,02:05:00,7.8760,7.8900,7.8700,7.8830,370
2007-05-01,02:10:00,7.8860,7.9060,7.8840,7.8970,426
2007-05-01,02:15:00,7.8980,7.9050,7.8860,7.8970,562
2007-05-01,02:20:00,7.8970,7.8970,7.8800,7.8970,721
2007-05-01,02:25:00,7.8960,7.8990,7.8580,7.8580,1323
2007-05-01,02:30:00,7.8580,7.8670,7.8570,7.8590,359
2007-05-01,02:35:00,7.8570,7.8630,7.8520,7.8540,87
2007-05-01,02:40:00,7.8520,7.8520,7.8400,7.8440,167
2007-05-01,02:45:00,7.8440,7.8480,7.8350,7.8420,124
2007-05-01,02:50:00,7.8400,7.8470,7.8400,7.8420,29
2007-05-01,02:55:00,7.8360,7.8630,7.8360,7.8400,29
2007-05-01,03:00:00,7.8420,7.8540,7.8400,7.8540,33
2007-05-01,03:05:00,7.8540,7.8540,7.8520,7.8520,11
2007-05-01,03:10:00,7.8570,7.8640,7.8560,7.8640,97
2007-05-01,03:15:00,7.8550,7.8570,7.8550,7.8570,16
2007-05-01,03:20:00,7.8550,7.8550,7.8460,7.8480,6
2007-05-01,03:30:00,7.8500,7.8540,7.8500,7.8520,19
2007-05-01,03:35:00,7.8500,7.8500,7.8500,7.8500,1
2007-05-01,03:40:00,7.8540,7.8540,7.8540,7.8540,5
2007-05-01,03:45:00,7.8500,7.8500,7.8470,7.8470,19
2007-05-01,03:50:00,7.8490,7.8500,7.8490,7.8500,8
2007-05-01,03:55:00,7.8500,7.8500,7.8500,7.8500,2
2007-05-01,04:00:00,7.8480,7.8480,7.8460,7.8460,2
2007-05-01,04:05:00,7.8460,7.8460,7.8400,7.8400,7
2007-05-01,04:10:00,7.8320,7.8320,7.8290,7.8300,77
2007-05-01,04:15:00,7.8270,7.8340,7.8260,7.8300,19
2007-05-01,04:20:00,7.8300,7.8320,7.8280,7.8300,20
2007-05-01,04:25:00,7.8300,7.8300,7.8250,7.8250,72
2007-05-01,04:30:00,7.8260,7.8260,7.8200,7.8200,22
2007-05-01,04:35:00,7.8200,7.8240,7.8190,7.8190,12
2007-05-01,04:40:00,7.8130,7.8130,7.8100,7.8100,11
2007-05-01,04:45:00,7.8100,7.8100,7.8000,7.8000,3
2007-05-01,04:50:00,7.8000,7.8050,7.8000,7.8050,8
2007-05-01,04:55:00,7.8200,7.8200,7.8200,7.8200,1
2007-05-01,05:00:00,7.8150,7.8150,7.8140,7.8140,3
2007-05-01,05:05:00,7.8240,7.8240,7.8150,7.8150,26
2007-05-01,05:10:00,7.8200,7.8250,7.8140,7.8140,39
2007-05-01,06:00:00,7.8330,7.8330,7.8330,7.8330,12
2007-05-01,06:30:00,7.8490,7.8490,7.8490,7.8490,1
2007-05-01,06:35:00,7.8500,7.8560,7.8500,7.8560,9
2007-05-01,06:40:00,7.8550,7.8560,7.8550,7.8560,2
2007-05-01,07:00:00,7.8260,7.8260,7.8240,7.8240,10
2007-05-01,07:05:00,7.8220,7.8220,7.8220,7.8220,1
2007-05-01,07:15:00,7.8300,7.8300,7.8300,7.8300,2
2007-05-01,07:25:00,7.8250,7.8250,7.8050,7.8050,9
2007-05-01,07:35:00,7.8210,7.8250,7.8210,7.8250,4
2007-05-01,08:15:00,7.8240,7.8240,7.8240,7.8240,7
2007-05-01,08:25:00,7.8130,7.8130,7.8100,7.8100,8
2007-05-01,08:35:00,7.8010,7.8010,7.7950,7.7950,19
2007-05-01,08:40:00,7.8000,7.8000,7.8000,7.8000,1
2007-05-01,08:45:00,7.8000,7.8000,7.8000,7.8000,5
2007-05-01,08:55:00,7.7980,7.7980,7.7950,7.7950,8
2007-05-01,09:00:00,7.7900,7.7940,7.7900,7.7900,5
2007-05-01,09:05:00,7.7900,7.7900,7.7830,7.7830,12
2007-05-01,09:10:00,7.7800,7.7800,7.7780,7.7780,4
2007-05-01,09:15:00,7.7790,7.7870,7.7780,7.7870,4
2007-05-01,09:20:00,7.7860,7.7860,7.7850,7.7860,4
2007-05-01,09:25:00,7.7890,7.7950,7.7810,7.7810,44
2007-05-01,09:30:00,7.7920,7.7920,7.7920,7.7920,2
2007-05-01,09:35:00,7.7940,7.7940,7.7940,7.7940,5
2007-05-01,09:40:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,09:45:00,7.7940,7.7940,7.7870,7.7870,3
2007-05-01,09:50:00,7.7940,7.7940,7.7940,7.7940,1
2007-05-01,10:00:00,7.7940,7.7940,7.7940,7.7940,1
2007-05-01,10:05:00,7.7940,7.7940,7.7940,7.7940,2
2007-05-01,10:30:00,7.7930,7.7930,7.7910,7.7910,3
2007-05-01,10:45:00,7.7860,7.7860,7.7860,7.7860,7
2007-05-01,11:10:00,7.7940,7.7940,7.7860,7.7860,4
2007-05-01,11:35:00,7.7860,7.7860,7.7810,7.7810,3
2007-05-01,11:40:00,7.7800,7.7800,7.7800,7.7800,10
2007-05-01,11:45:00,7.7790,7.7850,7.7770,7.7850,4
2007-05-01,12:30:00,7.7850,7.7850,7.7850,7.7850,2
2007-05-01,12:35:00,7.7940,7.7940,7.7940,7.7940,1
2007-05-01,13:25:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,13:40:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,13:55:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,14:30:00,7.7950,7.7950,7.7890,7.7890,3
2007-05-01,14:35:00,7.7950,7.7950,7.7950,7.7950,2
2007-05-01,15:00:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,15:05:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,15:50:00,7.7950,7.7950,7.7950,7.7950,10
2007-05-01,15:55:00,7.7940,7.7940,7.7940,7.7940,11
2007-05-01,16:20:00,7.7900,7.7930,7.7900,7.7930,2
2007-05-01,17:10:00,7.7950,7.7950,7.7950,7.7950,1
2007-05-01,17:20:00,7.7950,7.7950,7.7900,7.7900,20
2007-05-01,17:35:00,7.8000,7.8000,7.8000,7.8000,5
2007-05-01,18:05:00,7.8070,7.8110,7.8070,7.8110,2
2007-05-01,18:15:00,7.8150,7.8150,7.8150,7.8150,1
2007-05-01,18:35:00,7.8010,7.8010,7.8010,7.8010,1
2007-05-01,18:45:00,7.8190,7.8250,7.8190,7.8250,20
2007-05-01,18:50:00,7.8250,7.8250,7.8250,7.8250,2
2007-05-01,18:55:00,7.8280,7.8290,7.8280,7.8290,13
2007-05-01,19:00:00,7.8300,7.8300,7.8250,7.8250,28
2007-05-01,19:10:00,7.8300,7.8320,7.8300,7.8320,11
2007-05-01,19:15:00,7.8250,7.8300,7.8250,7.8300,6
2007-05-01,19:20:00,7.8150,7.8150,7.7820,7.7840,75
2007-05-01,19:25:00,7.7900,7.7900,7.7800,7.7800,10
2007-05-01,19:30:00,7.7800,7.7800,7.7770,7.7800,21
2007-05-01,19:35:00,7.7750,7.7750,7.7750,7.7750,15
2007-05-01,19:40:00,7.7880,7.7880,7.7880,7.7880,2
2007-05-01,19:45:00,7.7800,7.7800,7.7520,7.7600,94
2007-05-01,19:50:00,7.7650,7.7770,7.7650,7.7770,11
2007-05-01,19:55:00,7.7790,7.7830,7.7700,7.7770,48
2007-05-01,20:00:00,7.7750,7.7840,7.7400,7.7450,222
2007-05-01,20:05:00,7.7410,7.7480,7.7300,7.7460,210
2007-05-01,20:10:00,7.7460,7.7740,7.7460,7.7740,82
2007-05-01,20:15:00,7.7700,7.7720,7.7560,7.7600,34
2007-05-01,20:20:00,7.7600,7.7600,7.7450,7.7540,74
2007-05-01,20:25:00,7.7540,7.7550,7.7420,7.7440,93
2007-05-01,20:30:00,7.7430,7.7530,7.7410,7.7520,40
2007-05-01,20:35:00,7.7540,7.7620,7.7520,7.7570,46
2007-05-01,20:40:00,7.7560,7.7630,7.7440,7.7480,256
2007-05-01,20:45:00,7.7490,7.7550,7.7450,7.7490,156
2007-05-01,20:50:00,7.7490,7.7670,7.7490,7.7600,129
2007-05-01,20:55:00,7.7620,7.7640,7.7450,7.7450,145
2007-05-01,21:00:00,7.7470,7.7560,7.7400,7.7560,510
2007-05-01,21:05:00,7.7550,7.7850,7.7550,7.7700,391
2007-05-01,21:10:00,7.7710,7.7940,7.7630,7.7750,430
2007-05-01,21:15:00,7.7760,7.7800,7.7720,7.7750,148
2007-05-01,21:20:00,7.7750,7.7760,7.7510,7.7510,391
2007-05-01,21:25:00,7.7540,7.7780,7.7450,7.7620,332
2007-05-01,21:30:00,7.7620,7.7710,7.7600,7.7650,111
2007-05-01,21:35:00,7.7680,7.7810,7.7580,7.7700,284
2007-05-01,21:40:00,7.7700,7.7790,7.7600,7.7720,269
2007-05-01,21:45:00,7.7730,7.7800,7.7500,7.7500,375
2007-05-01,21:50:00,7.7520,7.7710,7.7520,7.7650,181
2007-05-01,21:55:00,7.7620,7.7780,7.7600,7.7760,213
2007-05-01,22:00:00,7.7780,7.8100,7.7780,7.8040,441
2007-05-01,22:05:00,7.8030,7.8080,7.7820,7.7860,603
2007-05-01,22:10:00,7.7870,7.7970,7.7860,7.7860,220
2007-05-01,22:15:00,7.7850,7.7950,7.7720,7.7900,329
2007-05-01,22:20:00,7.7890,7.7970,7.7890,7.7970,116
2007-05-01,22:25:00,7.7970,7.8020,7.7790,7.7900,221
2007-05-01,22:30:00,7.7910,7.7990,7.7850,7.7980,172
2007-05-01,22:35:00,7.7980,7.8080,7.7930,7.8000,474
2007-05-01,22:40:00,7.7990,7.8070,7.7940,7.8000,149
2007-05-01,22:45:00,7.8040,7.8460,7.8040,7.8320,1032
2007-05-01,22:50:00,7.8320,7.8540,7.8300,7.8420,938
2007-05-01,22:55:00,7.8380,7.8440,7.8300,7.8340,703
2007-05-01,23:00:00,7.8340,7.8360,7.8120,7.8320,772
2007-05-01,23:05:00,7.8310,7.8530,7.8220,7.8460,475
2007-05-01,23:10:00,7.8470,7.8470,7.8230,7.8260,541
2007-05-01,23:15:00,7.8250,7.8320,7.8100,7.8190,478
2007-05-01,23:20:00,7.8200,7.8280,7.7920,7.7970,570
2007-05-01,23:25:00,7.7970,7.8170,7.7960,7.8100,398
2007-05-01,23:30:00,7.8100,7.8160,7.7950,7.8010,583
2007-05-01,23:35:00,7.8000,7.8090,7.7850,7.7940,672
2007-05-01,23:40:00,7.7900,7.7990,7.7860,7.7900,255
2007-05-01,23:45:00,7.7890,7.7920,7.7620,7.7740,616
2007-05-01,23:50:00,7.7730,7.7950,7.7720,7.7950,428
2007-05-01,23:55:00,7.7940,7.8130,7.7930,7.8000,411
2007-05-02,00:00:00,7.7990,7.8120,7.7870,7.7890,496
2007-05-02,00:05:00,7.7920,7.8050,7.7870,7.7990,248
2007-05-02,00:10:00,7.7920,7.7980,7.7810,7.7840,196
2007-05-02,00:15:00,7.7840,7.7910,7.7820,7.7900,134
2007-05-02,00:20:00,7.7880,7.7940,7.7860,7.7940,107
2007-05-02,00:25:00,7.7880,7.7880,7.7650,7.7690,346
2007-05-02,00:30:00,7.7690,7.7720,7.7480,7.7660,441
2007-05-02,00:35:00,7.7650,7.7880,7.7630,7.7760,252
2007-05-02,00:40:00,7.7800,7.7840,7.7650,7.7790,149
2007-05-02,00:45:00,7.7800,7.7830,7.7570,7.7600,303
2007-05-02,00:50:00,7.7600,7.7700,7.7420,7.7460,706
2007-05-02,00:55:00,7.7440,7.7620,7.7320,7.7320,603
2007-05-02,01:00:00,7.7340,7.7550,7.7290,7.7500,444
2007-05-02,01:05:00,7.7500,7.7630,7.7480,7.7520,187
2007-05-02,01:10:00,7.7540,7.7630,7.7360,7.7560,342
2007-05-02,01:15:00,7.7550,7.7760,7.7480,7.7680,271
2007-05-02,01:20:00,7.7690,7.7760,7.7630,7.7660,378
2007-05-02,01:25:00,7.7660,7.7710,7.7550,7.7600,369
2007-05-02,01:30:00,7.7610,7.7780,7.7590,7.7740,306
2007-05-02,01:35:00,7.7750,7.7770,7.7700,7.7730,148
2007-05-02,01:40:00,7.7750,7.7870,7.7730,7.7730,340
2007-05-02,01:45:00,7.7770,7.7770,7.7460,7.7480,362
2007-05-02,01:50:00,7.7530,7.7650,7.7530,7.7600,354
2007-05-02,01:55:00,7.7610,7.7610,7.6960,7.7250,1595
2007-05-02,02:00:00,7.7220,7.7220,7.6840,7.6940,1132
2007-05-02,02:05:00,7.6920,7.7150,7.6910,7.7080,783
2007-05-02,02:10:00,7.7060,7.7060,7.6900,7.6980,419
2007-05-02,02:15:00,7.6980,7.7140,7.6980,7.7080,304
2007-05-02,02:20:00,7.7090,7.7130,7.6970,7.7030,502
2007-05-02,02:25:00,7.7000,7.7250,7.6890,7.7200,902
2007-05-02,02:30:00,7.7200,7.7260,7.7190,7.7200,337
2007-05-02,02:35:00,7.7200,7.7260,7.7170,7.7170,86
2007-05-02,02:40:00,7.7170,7.7180,7.6970,7.7000,136
2007-05-02,02:45:00,7.7000,7.7080,7.6980,7.7050,68
2007-05-02,02:50:00,7.7060,7.7180,7.7060,7.7090,27
2007-05-02,02:55:00,7.7090,7.7120,7.7040,7.7100,17
2007-05-02,03:00:00,7.7110,7.7110,7.7110,7.7110,2
2007-05-02,03:05:00,7.7100,7.7150,7.7100,7.7150,10
2007-05-02,03:10:00,7.7150,7.7220,7.7150,7.7220,31
2007-05-02,03:15:00,7.7180,7.7200,7.7140,7.7200,24
2007-05-02,03:20:00,7.7160,7.7200,7.7160,7.7200,17
2007-05-02,03:30:00,7.7110,7.7110,7.7100,7.7100,5
2007-05-02,03:35:00,7.7100,7.7100,7.7100,7.7100,2
2007-05-02,03:40:00,7.7100,7.7160,7.7100,7.7120,11
2007-05-02,03:45:00,7.7080,7.7110,7.7050,7.7090,45
2007-05-02,03:50:00,7.7100,7.7110,7.7040,7.7110,12
2007-05-02,03:55:00,7.7090,7.7120,7.7090,7.7120,4
2007-05-02,04:00:00,7.7150,7.7150,7.7150,7.7150,7
2007-05-02,04:05:00,7.7170,7.7170,7.7150,7.7150,3
2007-05-02,04:10:00,7.7150,7.7150,7.7150,7.7150,1
2007-05-02,04:15:00,7.7160,7.7220,7.7160,7.7200,19
2007-05-02,04:20:00,7.7200,7.7200,7.7190,7.7200,29
2007-05-02,04:25:00,7.7180,7.7250,7.7180,7.7200,13
2007-05-02,04:30:00,7.7200,7.7200,7.7200,7.7200,16
2007-05-02,04:35:00,7.7250,7.7250,7.7250,7.7250,4
2007-05-02,04:40:00,7.7200,7.7200,7.7200,7.7200,9
2007-05-02,04:55:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-02,05:00:00,7.7240,7.7300,7.7240,7.7300,12
2007-05-02,05:10:00,7.7340,7.7360,7.7340,7.7360,4
2007-05-02,06:15:00,7.7430,7.7440,7.7350,7.7430,14
2007-05-02,06:20:00,7.7410,7.7410,7.7350,7.7350,24
2007-05-02,06:35:00,7.7420,7.7420,7.7200,7.7200,5
2007-05-02,06:40:00,7.7160,7.7160,7.7160,7.7160,1
2007-05-02,06:45:00,7.7350,7.7400,7.7350,7.7400,3
2007-05-02,06:50:00,7.7260,7.7260,7.7260,7.7260,1
2007-05-02,07:40:00,7.7350,7.7350,7.7350,7.7350,1
2007-05-02,07:55:00,7.7380,7.7400,7.7230,7.7230,3
2007-05-02,11:00:00,7.7250,7.7250,7.7250,7.7250,3
2007-05-02,14:35:00,7.7250,7.7260,7.7250,7.7260,20
2007-05-02,14:40:00,7.7260,7.7260,7.7260,7.7260,11
2007-05-02,14:45:00,7.7340,7.7370,7.7340,7.7370,3
2007-05-02,14:50:00,7.7370,7.7370,7.7260,7.7260,7
2007-05-02,15:15:00,7.7380,7.7380,7.7380,7.7380,1
2007-05-02,15:20:00,7.7400,7.7440,7.7400,7.7440,8
2007-05-02,15:30:00,7.7420,7.7420,7.7420,7.7420,1
2007-05-02,15:40:00,7.7490,7.7500,7.7490,7.7500,4
2007-05-02,15:45:00,7.7460,7.7460,7.7420,7.7420,6
2007-05-02,16:20:00,7.7320,7.7480,7.7320,7.7480,3
2007-05-02,16:55:00,7.7280,7.7280,7.7270,7.7270,2
2007-05-02,17:20:00,7.7420,7.7420,7.7410,7.7420,13
2007-05-02,17:30:00,7.7350,7.7350,7.7350,7.7350,1
2007-05-02,17:35:00,7.7300,7.7300,7.7280,7.7280,32
2007-05-02,17:50:00,7.7260,7.7260,7.7240,7.7240,10
2007-05-02,17:55:00,7.7230,7.7230,7.7230,7.7230,2
2007-05-02,18:00:00,7.7210,7.7210,7.7170,7.7170,28
2007-05-02,18:05:00,7.7160,7.7160,7.7160,7.7160,2
2007-05-02,18:10:00,7.7180,7.7180,7.7180,7.7180,2
2007-05-02,18:15:00,7.7180,7.7180,7.7180,7.7180,2
2007-05-02,18:20:00,7.7180,7.7190,7.7180,7.7190,10
2007-05-02,18:30:00,7.7200,7.7200,7.7200,7.7200,6
2007-05-02,18:40:00,7.7240,7.7240,7.7240,7.7240,2
2007-05-02,18:45:00,7.7240,7.7240,7.7240,7.7240,1
2007-05-02,19:00:00,7.7240,7.7240,7.7200,7.7210,8
2007-05-02,19:05:00,7.7200,7.7200,7.7100,7.7100,9
2007-05-02,19:15:00,7.7120,7.7180,7.7120,7.7180,6
2007-05-02,19:30:00,7.7130,7.7130,7.7130,7.7130,2
2007-05-02,19:35:00,7.7130,7.7200,7.7110,7.7200,49
2007-05-02,19:40:00,7.7200,7.7410,7.7200,7.7390,95
2007-05-02,19:45:00,7.7400,7.7400,7.7350,7.7350,19
2007-05-02,19:50:00,7.7400,7.7440,7.7390,7.7440,22
2007-05-02,19:55:00,7.7450,7.7450,7.7330,7.7330,9
2007-05-02,20:00:00,7.7310,7.7440,7.7310,7.7440,20
2007-05-02,20:05:00,7.7360,7.7450,7.7320,7.7440,32
2007-05-02,20:10:00,7.7480,7.7490,7.7390,7.7470,21
2007-05-02,20:15:00,7.7450,7.7450,7.7450,7.7450,1
2007-05-02,20:20:00,7.7450,7.7580,7.7450,7.7460,125
2007-05-02,20:25:00,7.7510,7.7680,7.7490,7.7680,97
2007-05-02,20:30:00,7.7660,7.7690,7.7450,7.7450,191
2007-05-02,20:35:00,7.7450,7.7500,7.7450,7.7450,11
2007-05-02,20:40:00,7.7480,7.7490,7.7360,7.7400,56
2007-05-02,20:45:00,7.7400,7.7400,7.7260,7.7310,81
2007-05-02,20:50:00,7.7290,7.7350,7.7220,7.7250,113
2007-05-02,20:55:00,7.7270,7.7430,7.7200,7.7430,92
2007-05-02,21:00:00,7.7430,7.7480,7.7240,7.7470,461
2007-05-02,21:05:00,7.7440,7.7470,7.7250,7.7330,410
2007-05-02,21:10:00,7.7330,7.7330,7.7150,7.7180,319
2007-05-02,21:15:00,7.7190,7.7230,7.7120,7.7200,255
2007-05-02,21:20:00,7.7180,7.7390,7.7170,7.7380,354
2007-05-02,21:25:00,7.7380,7.7440,7.7300,7.7360,340
2007-05-02,21:30:00,7.7400,7.7500,7.7380,7.7420,311
2007-05-02,21:35:00,7.7420,7.7510,7.7340,7.7490,164
2007-05-02,21:40:00,7.7480,7.7540,7.7420,7.7460,344
2007-05-02,21:45:00,7.7480,7.7520,7.7420,7.7490,188
2007-05-02,21:50:00,7.7530,7.7670,7.7510,7.7660,315
2007-05-02,21:55:00,7.7650,7.7720,7.7620,7.7690,271
2007-05-02,22:00:00,7.7690,7.7850,7.7680,7.7750,552
2007-05-02,22:05:00,7.7770,7.7780,7.7610,7.7680,192
2007-05-02,22:10:00,7.7690,7.7710,7.7520,7.7590,353
2007-05-02,22:15:00,7.7580,7.7650,7.7550,7.7640,323
2007-05-02,22:20:00,7.7610,7.7640,7.7510,7.7550,273
2007-05-02,22:25:00,7.7540,7.7600,7.7500,7.7590,249
2007-05-02,22:30:00,7.7560,7.7960,7.7390,7.7800,937
2007-05-02,22:35:00,7.7750,7.7770,7.7340,7.7400,912
2007-05-02,22:40:00,7.7420,7.7550,7.7360,7.7450,592
2007-05-02,22:45:00,7.7480,7.7640,7.7480,7.7620,407
2007-05-02,22:50:00,7.7640,7.7770,7.7600,7.7770,423
2007-05-02,22:55:00,7.7740,7.7740,7.7470,7.7510,580
2007-05-02,23:00:00,7.7510,7.7530,7.7310,7.7350,467
2007-05-02,23:05:00,7.7340,7.7560,7.7290,7.7530,415
2007-05-02,23:10:00,7.7520,7.7600,7.7460,7.7560,348
2007-05-02,23:15:00,7.7560,7.7650,7.7520,7.7600,137
2007-05-02,23:20:00,7.7600,7.7620,7.7530,7.7550,180
2007-05-02,23:25:00,7.7550,7.7560,7.7460,7.7530,186
2007-05-02,23:30:00,7.7550,7.7560,7.7460,7.7480,329
2007-05-02,23:35:00,7.7500,7.7590,7.7340,7.7370,353
2007-05-02,23:40:00,7.7380,7.7420,7.7150,7.7200,521
2007-05-02,23:45:00,7.7210,7.7320,7.7170,7.7280,620
2007-05-02,23:50:00,7.7280,7.7340,7.7200,7.7250,324
2007-05-02,23:55:00,7.7240,7.7240,7.7020,7.7080,894
2007-05-03,00:00:00,7.7080,7.7190,7.7070,7.7110,456
2007-05-03,00:05:00,7.7130,7.7280,7.7100,7.7250,230
2007-05-03,00:10:00,7.7240,7.7410,7.7240,7.7330,106
2007-05-03,00:15:00,7.7350,7.7440,7.7320,7.7340,135
2007-05-03,00:20:00,7.7350,7.7480,7.7350,7.7360,257
2007-05-03,00:25:00,7.7350,7.7390,7.7200,7.7250,349
2007-05-03,00:30:00,7.7250,7.7290,7.7180,7.7220,227
2007-05-03,00:35:00,7.7240,7.7250,7.7120,7.7180,272
2007-05-03,00:40:00,7.7150,7.7260,7.7100,7.7190,410
2007-05-03,00:45:00,7.7200,7.7200,7.7010,7.7070,541
2007-05-03,00:50:00,7.7070,7.7240,7.7060,7.7200,235
2007-05-03,00:55:00,7.7180,7.7190,7.7070,7.7070,298
2007-05-03,01:00:00,7.7100,7.7320,7.7100,7.7280,273
2007-05-03,01:05:00,7.7280,7.7470,7.7250,7.7390,263
2007-05-03,01:10:00,7.7420,7.7440,7.7270,7.7340,410
2007-05-03,01:15:00,7.7330,7.7380,7.7260,7.7350,151
2007-05-03,01:20:00,7.7370,7.7450,7.7300,7.7350,133
2007-05-03,01:25:00,7.7350,7.7450,7.7320,7.7420,100
2007-05-03,01:30:00,7.7420,7.7630,7.7400,7.7620,751
2007-05-03,01:35:00,7.7610,7.7760,7.7520,7.7590,593
2007-05-03,01:40:00,7.7570,7.7570,7.7420,7.7520,375
2007-05-03,01:45:00,7.7500,7.7500,7.7200,7.7360,727
2007-05-03,01:50:00,7.7350,7.7370,7.7160,7.7290,727
2007-05-03,01:55:00,7.7300,7.7400,7.7230,7.7350,202
2007-05-03,02:00:00,7.7350,7.7350,7.7150,7.7180,238
2007-05-03,02:05:00,7.7180,7.7350,7.7180,7.7240,149
2007-05-03,02:10:00,7.7230,7.7390,7.7230,7.7390,85
2007-05-03,02:15:00,7.7380,7.7420,7.7320,7.7350,212
2007-05-03,02:20:00,7.7350,7.7450,7.7310,7.7350,239
2007-05-03,02:25:00,7.7350,7.7360,7.7260,7.7310,288
2007-05-03,02:30:00,7.7310,7.7330,7.7270,7.7300,128
2007-05-03,02:35:00,7.7260,7.7320,7.7200,7.7210,159
2007-05-03,02:40:00,7.7210,7.7300,7.7210,7.7240,76
2007-05-03,02:45:00,7.7240,7.7240,7.7200,7.7200,32
2007-05-03,02:50:00,7.7190,7.7240,7.7150,7.7200,47
2007-05-03,02:55:00,7.7200,7.7230,7.7160,7.7160,33
2007-05-03,03:00:00,7.7210,7.7300,7.7160,7.7250,61
2007-05-03,03:05:00,7.7250,7.7250,7.7250,7.7250,28
2007-05-03,03:10:00,7.7230,7.7250,7.7230,7.7250,4
2007-05-03,03:15:00,7.7220,7.7220,7.7210,7.7210,28
2007-05-03,03:20:00,7.7160,7.7270,7.7160,7.7210,47
2007-05-03,03:25:00,7.7220,7.7250,7.7210,7.7210,60
2007-05-03,03:40:00,7.7250,7.7250,7.7250,7.7250,1
2007-05-03,03:45:00,7.7240,7.7260,7.7200,7.7200,26
2007-05-03,03:50:00,7.7200,7.7240,7.7200,7.7240,12
2007-05-03,03:55:00,7.7210,7.7240,7.7210,7.7240,4
2007-05-03,04:00:00,7.7230,7.7300,7.7230,7.7280,28
2007-05-03,04:05:00,7.7230,7.7230,7.7230,7.7230,1
2007-05-03,04:10:00,7.7220,7.7220,7.7220,7.7220,1
2007-05-03,04:15:00,7.7250,7.7250,7.7250,7.7250,1
2007-05-03,04:20:00,7.7210,7.7210,7.7210,7.7210,2
2007-05-03,04:25:00,7.7210,7.7250,7.7190,7.7250,20
2007-05-03,04:30:00,7.7250,7.7250,7.7240,7.7240,2
2007-05-03,04:40:00,7.7250,7.7250,7.7250,7.7250,1
2007-05-03,04:50:00,7.7290,7.7290,7.7290,7.7290,1
2007-05-03,05:00:00,7.7270,7.7270,7.7250,7.7250,2
2007-05-03,05:05:00,7.7240,7.7240,7.7240,7.7240,1
2007-05-03,05:10:00,7.7280,7.7300,7.7220,7.7300,8
2007-05-03,06:00:00,7.7280,7.7280,7.7250,7.7260,6
2007-05-03,06:05:00,7.7260,7.7260,7.7260,7.7260,1
2007-05-03,06:25:00,7.7250,7.7250,7.7250,7.7250,1
2007-05-03,07:00:00,7.7260,7.7260,7.7260,7.7260,1
2007-05-03,07:20:00,7.7230,7.7230,7.7230,7.7230,1
2007-05-03,08:50:00,7.7200,7.7200,7.7200,7.7200,3
2007-05-03,09:05:00,7.7200,7.7200,7.7190,7.7190,2
2007-05-03,09:25:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-03,10:05:00,7.7200,7.7200,7.7200,7.7200,5
2007-05-03,12:35:00,7.7250,7.7270,7.7250,7.7270,10
2007-05-03,12:55:00,7.7140,7.7140,7.6940,7.6940,16
2007-05-03,13:00:00,7.6960,7.6960,7.6960,7.6960,1
2007-05-03,13:05:00,7.6920,7.6920,7.6920,7.6920,1
2007-05-03,13:25:00,7.6920,7.6920,7.6920,7.6920,1
2007-05-03,14:20:00,7.6880,7.6880,7.6780,7.6780,53
2007-05-03,14:25:00,7.6780,7.6780,7.6780,7.6780,5
2007-05-03,15:05:00,7.6990,7.6990,7.6990,7.6990,1
2007-05-03,15:15:00,7.6800,7.6800,7.6710,7.6750,31
2007-05-03,15:55:00,7.6830,7.6830,7.6830,7.6830,1
2007-05-03,16:00:00,7.6750,7.6750,7.6750,7.6750,1
2007-05-03,16:35:00,7.6820,7.6820,7.6820,7.6820,1
2007-05-03,16:55:00,7.6830,7.6830,7.6780,7.6790,8
2007-05-03,17:00:00,7.6810,7.6810,7.6770,7.6770,2
2007-05-03,17:10:00,7.6790,7.6790,7.6790,7.6790,2
2007-05-03,17:15:00,7.6790,7.6790,7.6790,7.6790,4
2007-05-03,17:45:00,7.6830,7.6830,7.6830,7.6830,5
2007-05-03,17:55:00,7.6890,7.7080,7.6890,7.7080,11
2007-05-03,18:00:00,7.7190,7.7190,7.7190,7.7190,1
2007-05-03,18:45:00,7.7170,7.7170,7.7170,7.7170,4
2007-05-03,18:50:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-03,18:55:00,7.7170,7.7170,7.7170,7.7170,7
2007-05-03,19:00:00,7.7170,7.7170,7.7100,7.7100,13
2007-05-03,19:05:00,7.7070,7.7070,7.6780,7.6780,25
2007-05-03,19:15:00,7.6900,7.6900,7.6820,7.6820,18
2007-05-03,19:25:00,7.6820,7.6830,7.6800,7.6800,7
2007-05-03,19:30:00,7.6860,7.7010,7.6780,7.6920,30
2007-05-03,19:35:00,7.7000,7.7030,7.6990,7.7010,6
2007-05-03,19:40:00,7.7090,7.7230,7.7010,7.7040,5
2007-05-03,19:45:00,7.7100,7.7100,7.7010,7.7020,7
2007-05-03,19:55:00,7.7010,7.7050,7.7000,7.7000,16
2007-05-03,20:00:00,7.7020,7.7020,7.6930,7.6930,29
2007-05-03,20:05:00,7.7000,7.7020,7.7000,7.7000,38
2007-05-03,20:10:00,7.6930,7.6950,7.6810,7.6810,65
2007-05-03,20:15:00,7.6820,7.6820,7.6700,7.6720,99
2007-05-03,20:20:00,7.6720,7.6920,7.6720,7.6800,40
2007-05-03,20:25:00,7.6800,7.6820,7.6640,7.6690,148
2007-05-03,20:30:00,7.6690,7.6720,7.6600,7.6620,69
2007-05-03,20:35:00,7.6600,7.6640,7.6450,7.6610,218
2007-05-03,20:40:00,7.6600,7.6620,7.6490,7.6620,130
2007-05-03,20:45:00,7.6600,7.6610,7.6500,7.6600,100
2007-05-03,20:50:00,7.6610,7.6700,7.6600,7.6660,177
2007-05-03,20:55:00,7.6650,7.6700,7.6550,7.6590,94
2007-05-03,21:00:00,7.6570,7.6620,7.6390,7.6480,746
2007-05-03,21:05:00,7.6470,7.6500,7.6350,7.6440,362
2007-05-03,21:10:00,7.6430,7.6490,7.6430,7.6470,167
2007-05-03,21:15:00,7.6440,7.6490,7.6420,7.6460,167
2007-05-03,21:20:00,7.6440,7.6650,7.6420,7.6640,295
2007-05-03,21:25:00,7.6610,7.6640,7.6560,7.6560,156
2007-05-03,21:30:00,7.6570,7.6640,7.6550,7.6600,267
2007-05-03,21:35:00,7.6620,7.6780,7.6600,7.6660,365
2007-05-03,21:40:00,7.6700,7.6760,7.6650,7.6660,107
2007-05-03,21:45:00,7.6670,7.6780,7.6650,7.6760,216
2007-05-03,21:50:00,7.6770,7.6800,7.6680,7.6740,153
2007-05-03,21:55:00,7.6750,7.6830,7.6700,7.6800,152
2007-05-03,22:00:00,7.6810,7.6840,7.6650,7.6670,217
2007-05-03,22:05:00,7.6650,7.6700,7.6450,7.6490,422
2007-05-03,22:10:00,7.6460,7.6640,7.6460,7.6530,341
2007-05-03,22:15:00,7.6520,7.6550,7.6410,7.6480,669
2007-05-03,22:20:00,7.6470,7.6490,7.6090,7.6090,871
2007-05-03,22:25:00,7.6080,7.6190,7.5950,7.5960,1576
2007-05-03,22:30:00,7.5950,7.6080,7.5080,7.6050,4680
2007-05-03,22:35:00,7.6040,7.6440,7.6000,7.6050,1832
2007-05-03,22:40:00,7.6060,7.6360,7.6020,7.6350,1205
2007-05-03,22:45:00,7.6350,7.6510,7.6250,7.6420,1352
2007-05-03,22:50:00,7.6420,7.6600,7.6340,7.6520,1098
2007-05-03,22:55:00,7.6570,7.6580,7.6310,7.6340,817
2007-05-03,23:00:00,7.6340,7.6490,7.6270,7.6430,685
2007-05-03,23:05:00,7.6460,7.6500,7.6300,7.6470,680
2007-05-03,23:10:00,7.6460,7.6610,7.6420,7.6500,784
2007-05-03,23:15:00,7.6490,7.6540,7.6360,7.6410,526
2007-05-03,23:20:00,7.6400,7.6430,7.6270,7.6310,761
2007-05-03,23:25:00,7.6300,7.6450,7.6300,7.6400,515
2007-05-03,23:30:00,7.6400,7.6500,7.6350,7.6450,463
2007-05-03,23:35:00,7.6430,7.6570,7.6390,7.6570,736
2007-05-03,23:40:00,7.6570,7.7070,7.6540,7.7010,1996
2007-05-03,23:45:00,7.6970,7.7200,7.6900,7.7070,1427
2007-05-03,23:50:00,7.7060,7.7080,7.6950,7.7000,491
2007-05-03,23:55:00,7.6980,7.6980,7.6700,7.6760,391
2007-05-04,00:00:00,7.6760,7.7010,7.6750,7.6960,345
2007-05-04,00:05:00,7.6960,7.6960,7.6790,7.6810,207
2007-05-04,00:10:00,7.6800,7.7040,7.6750,7.6980,336
2007-05-04,00:15:00,7.7000,7.7080,7.6890,7.6980,311
2007-05-04,00:20:00,7.7000,7.7060,7.6950,7.7060,173
2007-05-04,00:25:00,7.7060,7.7130,7.6900,7.6950,390
2007-05-04,00:30:00,7.6980,7.7100,7.6950,7.7070,202
2007-05-04,00:35:00,7.7040,7.7240,7.7040,7.7180,313
2007-05-04,00:40:00,7.7190,7.7630,7.7150,7.7630,1470
2007-05-04,00:45:00,7.7630,7.8270,7.7610,7.8060,2434
2007-05-04,00:50:00,7.8070,7.8400,7.7940,7.8240,1395
2007-05-04,00:55:00,7.8240,7.8400,7.8000,7.8000,1846
2007-05-04,01:00:00,7.8000,7.8110,7.7800,7.7850,1059
2007-05-04,01:05:00,7.7850,7.8050,7.7850,7.8030,462
2007-05-04,01:10:00,7.8010,7.8240,7.7970,7.8160,884
2007-05-04,01:15:00,7.8170,7.8210,7.7990,7.8010,767
2007-05-04,01:20:00,7.8040,7.8450,7.7990,7.8390,1267
2007-05-04,01:25:00,7.8400,7.8820,7.8320,7.8530,1766
2007-05-04,01:30:00,7.8550,7.8760,7.8480,7.8660,605
2007-05-04,01:35:00,7.8690,7.9180,7.8630,7.8850,1833
2007-05-04,01:40:00,7.8880,7.8960,7.8750,7.8900,905
2007-05-04,01:45:00,7.8900,7.8950,7.8500,7.8570,860
2007-05-04,01:50:00,7.8590,7.8800,7.8550,7.8800,835
2007-05-04,01:55:00,7.8800,7.8940,7.8700,7.8900,890
2007-05-04,02:00:00,7.8900,7.8970,7.8690,7.8800,562
2007-05-04,02:05:00,7.8810,7.8980,7.8720,7.8920,535
2007-05-04,02:10:00,7.8960,7.9390,7.8930,7.9320,2059
2007-05-04,02:15:00,7.9330,7.9620,7.9300,7.9620,1859
2007-05-04,02:20:00,7.9620,7.9960,7.9600,7.9640,2408
2007-05-04,02:25:00,7.9650,7.9700,7.9360,7.9430,1364
2007-05-04,02:30:00,7.9450,7.9540,7.9430,7.9500,302
2007-05-04,02:35:00,7.9490,7.9520,7.9440,7.9500,158
2007-05-04,02:40:00,7.9500,7.9540,7.9300,7.9400,397
2007-05-04,02:45:00,7.9470,7.9500,7.9360,7.9360,104
2007-05-04,02:50:00,7.9390,7.9470,7.9380,7.9430,67
2007-05-04,02:55:00,7.9420,7.9420,7.9310,7.9320,101
2007-05-04,03:00:00,7.9350,7.9450,7.9310,7.9360,37
2007-05-04,03:05:00,7.9420,7.9480,7.9320,7.9370,64
2007-05-04,03:10:00,7.9380,7.9460,7.9380,7.9450,67
2007-05-04,03:15:00,7.9440,7.9460,7.9380,7.9400,92
2007-05-04,03:20:00,7.9400,7.9430,7.9370,7.9370,47
2007-05-04,03:25:00,7.9410,7.9410,7.9370,7.9370,11
2007-05-04,03:30:00,7.9380,7.9400,7.9330,7.9350,17
2007-05-04,03:35:00,7.9300,7.9300,7.9210,7.9230,38
2007-05-04,03:40:00,7.9220,7.9230,7.9180,7.9180,14
2007-05-04,03:45:00,7.9200,7.9350,7.9200,7.9280,14
2007-05-04,03:50:00,7.9280,7.9400,7.9280,7.9380,41
2007-05-04,03:55:00,7.9390,7.9430,7.9390,7.9420,16
2007-05-04,04:00:00,7.9400,7.9460,7.9390,7.9390,39
2007-05-04,04:05:00,7.9380,7.9450,7.9380,7.9450,8
2007-05-04,04:10:00,7.9400,7.9410,7.9350,7.9410,27
2007-05-04,04:15:00,7.9400,7.9440,7.9400,7.9440,7
2007-05-04,04:20:00,7.9410,7.9410,7.9400,7.9400,10
2007-05-04,04:25:00,7.9370,7.9370,7.9370,7.9370,5
2007-05-04,04:30:00,7.9400,7.9440,7.9400,7.9440,7
2007-05-04,04:35:00,7.9540,7.9540,7.9540,7.9540,1
2007-05-04,04:40:00,7.9540,7.9560,7.9540,7.9560,3
2007-05-04,04:50:00,7.9590,7.9590,7.9590,7.9590,1
2007-05-04,04:55:00,7.9550,7.9550,7.9510,7.9510,9
2007-05-04,05:00:00,7.9600,7.9600,7.9600,7.9600,26
2007-05-04,05:05:00,7.9620,7.9620,7.9620,7.9620,1
2007-05-04,05:10:00,7.9650,7.9700,7.9650,7.9700,4
2007-05-04,06:00:00,7.9740,7.9740,7.9740,7.9740,2
2007-05-04,06:10:00,7.9720,7.9720,7.9720,7.9720,1
2007-05-04,06:15:00,7.9730,7.9740,7.9730,7.9740,4
2007-05-04,06:20:00,7.9700,7.9700,7.9700,7.9700,1
2007-05-04,06:50:00,7.9690,7.9690,7.9680,7.9680,2
2007-05-04,06:55:00,7.9700,7.9800,7.9700,7.9790,18
2007-05-04,07:00:00,7.9800,7.9800,7.9800,7.9800,17
2007-05-04,07:05:00,7.9840,7.9900,7.9840,7.9850,9
2007-05-04,07:10:00,7.9900,8.0000,7.9900,8.0000,9
2007-05-04,07:40:00,7.9910,7.9910,7.9910,7.9910,2
2007-05-04,07:45:00,7.9950,7.9950,7.9950,7.9950,1
2007-05-04,08:15:00,7.9930,7.9930,7.9830,7.9830,3
2007-05-04,08:20:00,7.9820,7.9820,7.9820,7.9820,6
2007-05-04,08:25:00,7.9820,7.9820,7.9800,7.9800,17
2007-05-04,08:30:00,7.9950,7.9950,7.9950,7.9950,1
2007-05-04,08:55:00,7.9770,7.9770,7.9770,7.9770,1
2007-05-04,09:00:00,7.9760,7.9760,7.9760,7.9760,10
2007-05-04,09:05:00,7.9880,7.9880,7.9880,7.9880,1
2007-05-04,09:15:00,7.9650,7.9700,7.9650,7.9700,7
2007-05-04,09:25:00,7.9700,7.9700,7.9700,7.9700,1
2007-05-04,09:40:00,7.9700,7.9700,7.9700,7.9700,3
2007-05-04,10:05:00,7.9720,7.9720,7.9720,7.9720,1
2007-05-04,10:15:00,7.9650,7.9650,7.9650,7.9650,4
2007-05-04,10:20:00,7.9640,7.9640,7.9640,7.9640,1
2007-05-04,10:30:00,7.9640,7.9700,7.9640,7.9700,2
2007-05-04,11:10:00,7.9700,7.9700,7.9700,7.9700,1
2007-05-04,11:20:00,7.9700,7.9700,7.9700,7.9700,2
2007-05-04,11:25:00,7.9700,7.9700,7.9700,7.9700,8
2007-05-04,11:30:00,7.9700,7.9700,7.9530,7.9530,5
2007-05-04,12:00:00,7.9520,7.9520,7.9520,7.9520,1
2007-05-04,12:25:00,7.9510,7.9510,7.9510,7.9510,1
2007-05-04,12:45:00,7.9510,7.9520,7.9510,7.9510,5
2007-05-04,12:50:00,7.9520,7.9520,7.9520,7.9520,2
2007-05-04,12:55:00,7.9520,7.9530,7.9520,7.9520,3
2007-05-04,13:30:00,7.9520,7.9520,7.9520,7.9520,1
2007-05-04,13:40:00,7.9520,7.9520,7.9520,7.9520,1
2007-05-04,13:55:00,7.9700,7.9700,7.9700,7.9700,2
2007-05-04,14:00:00,7.9700,7.9700,7.9700,7.9700,3
2007-05-04,14:10:00,7.9600,7.9600,7.9600,7.9600,5
2007-05-04,14:15:00,7.9510,7.9510,7.9510,7.9510,5
2007-05-04,14:20:00,7.9500,7.9500,7.9500,7.9500,1
2007-05-04,14:35:00,7.9500,7.9510,7.9500,7.9510,6
2007-05-04,14:55:00,7.9650,7.9690,7.9650,7.9690,2
2007-05-04,15:00:00,7.9550,7.9550,7.9550,7.9550,2
2007-05-04,15:05:00,7.9550,7.9550,7.9550,7.9550,7
2007-05-04,15:10:00,7.9550,7.9700,7.9550,7.9650,3
2007-05-04,15:15:00,7.9680,7.9680,7.9480,7.9670,27
2007-05-04,15:35:00,7.9650,7.9700,7.9650,7.9700,20
2007-05-04,15:40:00,7.9690,7.9700,7.9690,7.9700,8
2007-05-04,15:45:00,7.9510,7.9510,7.9510,7.9510,2
2007-05-04,16:00:00,7.9500,7.9500,7.9500,7.9500,1
2007-05-04,16:20:00,7.9550,7.9550,7.9550,7.9550,5
2007-05-04,16:55:00,7.9690,7.9690,7.9690,7.9690,1
2007-05-04,17:00:00,7.9530,7.9530,7.9480,7.9480,12
2007-05-04,17:05:00,7.9500,7.9500,7.9500,7.9500,4
2007-05-04,17:30:00,7.9520,7.9520,7.9520,7.9520,1
2007-05-04,17:45:00,7.9520,7.9520,7.9500,7.9500,10
2007-05-04,17:50:00,7.9500,7.9500,7.9500,7.9500,1
2007-05-04,18:25:00,7.9480,7.9480,7.9470,7.9470,6
2007-05-04,18:30:00,7.9350,7.9350,7.9350,7.9350,5
2007-05-04,18:35:00,7.9320,7.9480,7.9320,7.9480,13
2007-05-04,18:50:00,7.9330,7.9340,7.9330,7.9340,2
2007-05-04,18:55:00,7.9350,7.9400,7.9340,7.9400,7
2007-05-04,19:00:00,7.9480,7.9480,7.9480,7.9480,10
2007-05-04,19:05:00,7.9460,7.9490,7.9460,7.9490,33
2007-05-04,19:10:00,7.9430,7.9430,7.9430,7.9430,1
2007-05-04,19:15:00,7.9480,7.9550,7.9480,7.9550,43
2007-05-04,19:20:00,7.9550,7.9670,7.9510,7.9660,51
2007-05-04,19:25:00,7.9670,7.9700,7.9560,7.9560,63
2007-05-04,19:30:00,7.9560,7.9760,7.9560,7.9760,82
2007-05-04,19:35:00,7.9710,7.9800,7.9410,7.9410,85
2007-05-04,19:40:00,7.9440,7.9440,7.9440,7.9440,3
2007-05-04,19:45:00,7.9430,7.9600,7.9430,7.9600,11
2007-05-04,19:50:00,7.9550,7.9750,7.9550,7.9750,14
2007-05-04,19:55:00,7.9700,7.9880,7.9700,7.9780,22
2007-05-04,20:00:00,7.9850,7.9900,7.9850,7.9900,30
2007-05-04,20:05:00,7.9780,7.9900,7.9780,7.9810,15
2007-05-04,20:10:00,7.9800,8.0210,7.9790,8.0120,126
2007-05-04,20:15:00,8.0110,8.0180,7.9950,7.9950,158
2007-05-04,20:20:00,7.9950,7.9950,7.9620,7.9680,198
2007-05-04,20:25:00,7.9720,7.9800,7.9670,7.9740,83
2007-05-04,20:30:00,7.9720,7.9770,7.9460,7.9460,132
2007-05-04,20:35:00,7.9440,7.9500,7.9270,7.9500,270
2007-05-04,20:40:00,7.9500,7.9570,7.9300,7.9350,89
2007-05-04,20:45:00,7.9340,7.9340,7.9210,7.9310,101
2007-05-04,20:50:00,7.9300,7.9560,7.9260,7.9510,248
2007-05-04,20:55:00,7.9540,7.9630,7.9300,7.9410,275
2007-05-04,21:00:00,7.9420,7.9600,7.9380,7.9500,995
2007-05-04,21:05:00,7.9520,7.9750,7.9520,7.9650,649
2007-05-04,21:10:00,7.9680,7.9760,7.9630,7.9690,221
2007-05-04,21:15:00,7.9670,7.9700,7.9400,7.9580,669
2007-05-04,21:20:00,7.9600,7.9610,7.9460,7.9460,359
2007-05-04,21:25:00,7.9470,7.9470,7.9020,7.9110,879
2007-05-04,21:30:00,7.9100,7.9110,7.8920,7.9050,769
2007-05-04,21:35:00,7.9060,7.9330,7.9020,7.9200,562
2007-05-04,21:40:00,7.9200,7.9240,7.8820,7.8850,674
2007-05-04,21:45:00,7.8850,7.9240,7.8820,7.9150,567
2007-05-04,21:50:00,7.9120,7.9170,7.9080,7.9100,259
2007-05-04,21:55:00,7.9080,7.9290,7.9060,7.9260,492
2007-05-04,22:00:00,7.9270,7.9510,7.9230,7.9450,497
2007-05-04,22:05:00,7.9450,7.9480,7.9340,7.9370,414
2007-05-04,22:10:00,7.9390,7.9460,7.9260,7.9430,528
2007-05-04,22:15:00,7.9460,7.9650,7.9450,7.9500,394
2007-05-04,22:20:00,7.9500,7.9520,7.9330,7.9400,813
2007-05-04,22:25:00,7.9420,7.9710,7.9350,7.9670,486
2007-05-04,22:30:00,7.9670,7.9770,7.9640,7.9680,618
2007-05-04,22:35:00,7.9680,7.9820,7.9590,7.9820,566
2007-05-04,22:40:00,7.9820,8.0310,7.9770,8.0260,2132
2007-05-04,22:45:00,8.0310,8.0900,8.0260,8.0820,3162
2007-05-04,22:50:00,8.0790,8.1050,8.0610,8.0890,2061
2007-05-04,22:55:00,8.0870,8.1000,8.0650,8.0990,1047
2007-05-04,23:00:00,8.0970,8.0970,8.0390,8.0660,962
2007-05-04,23:05:00,8.0660,8.0760,8.0490,8.0560,546
2007-05-04,23:10:00,8.0580,8.0580,8.0200,8.0470,745
2007-05-04,23:15:00,8.0480,8.0480,8.0310,8.0350,593
2007-05-04,23:20:00,8.0340,8.0490,8.0320,8.0420,333
2007-05-04,23:25:00,8.0450,8.0600,8.0400,8.0560,416
2007-05-04,23:30:00,8.0560,8.0660,8.0540,8.0590,151
2007-05-04,23:35:00,8.0570,8.0600,8.0290,8.0560,591
2007-05-04,23:40:00,8.0580,8.0650,8.0390,8.0470,276
2007-05-04,23:45:00,8.0500,8.0500,8.0060,8.0100,1194
2007-05-04,23:50:00,8.0100,8.0290,8.0100,8.0260,409
2007-05-04,23:55:00,8.0250,8.0390,8.0100,8.0180,646
2007-05-05,00:00:00,8.0200,8.0250,7.9900,7.9950,763
2007-05-05,00:05:00,7.9970,8.0000,7.9710,7.9900,437
2007-05-05,00:10:00,7.9900,8.0050,7.9800,7.9840,485
2007-05-05,00:15:00,7.9840,8.0100,7.9820,8.0070,184
2007-05-05,00:20:00,8.0070,8.0100,7.9930,8.0020,324
2007-05-05,00:25:00,8.0000,8.0090,7.9850,7.9990,311
2007-05-05,00:30:00,7.9950,7.9990,7.9150,7.9520,1363
2007-05-05,00:35:00,7.9510,7.9520,7.9210,7.9440,629
2007-05-05,00:40:00,7.9440,7.9500,7.9020,7.9210,842
2007-05-05,00:45:00,7.9190,7.9200,7.8340,7.8730,2418
2007-05-05,00:50:00,7.8720,7.8870,7.8560,7.8760,1152
2007-05-05,00:55:00,7.8770,7.8880,7.8700,7.8770,345
2007-05-05,01:00:00,7.8770,7.8960,7.8730,7.8900,399
2007-05-05,01:05:00,7.8920,7.9050,7.8790,7.8860,434
2007-05-05,01:10:00,7.8860,7.9150,7.8760,7.9050,461
2007-05-05,01:15:00,7.9050,7.9310,7.9000,7.9260,433
2007-05-05,01:20:00,7.9240,7.9250,7.8930,7.9150,673
2007-05-05,01:25:00,7.9140,7.9330,7.8990,7.9300,485
2007-05-05,01:30:00,7.9280,7.9280,7.8990,7.9150,756
2007-05-05,01:35:00,7.9160,7.9210,7.9050,7.9210,241
2007-05-05,01:40:00,7.9200,7.9320,7.9080,7.9320,326
2007-05-05,01:45:00,7.9300,7.9480,7.9270,7.9300,273
2007-05-05,01:50:00,7.9280,7.9390,7.9050,7.9270,360
2007-05-05,01:55:00,7.9280,7.9300,7.9050,7.9060,624
2007-05-05,02:00:00,7.9050,7.9300,7.9050,7.9260,376
2007-05-05,02:05:00,7.9260,7.9280,7.9160,7.9260,114
2007-05-05,02:10:00,7.9270,7.9450,7.9230,7.9260,443
2007-05-05,02:15:00,7.9260,7.9590,7.9240,7.9510,430
2007-05-05,02:20:00,7.9530,7.9720,7.9470,7.9520,859
2007-05-05,02:25:00,7.9500,7.9510,7.9250,7.9350,956
2007-05-05,02:30:00,7.9350,7.9370,7.9040,7.9070,339
2007-05-05,02:35:00,7.9050,7.9130,7.9050,7.9060,107
2007-05-05,02:40:00,7.9060,7.9120,7.8950,7.8950,84
2007-05-05,02:45:00,7.8940,7.8940,7.8740,7.8900,95
2007-05-05,02:50:00,7.9380,7.9380,7.8880,7.8890,18
2007-05-05,02:55:00,7.8850,7.8880,7.8820,7.8840,47
2007-05-05,03:00:00,7.8810,7.8810,7.8700,7.8750,78
2007-05-05,03:05:00,7.8800,7.8930,7.8800,7.8930,7
2007-05-05,03:10:00,7.8840,7.8850,7.8800,7.8850,10
2007-05-05,03:15:00,7.8860,7.8860,7.8800,7.8800,12
2007-05-05,03:20:00,7.8800,7.8880,7.8800,7.8880,12
2007-05-05,03:25:00,7.8900,7.8920,7.8900,7.8920,5
2007-05-05,03:30:00,7.8950,7.9100,7.8950,7.9080,14
2007-05-05,03:35:00,7.9050,7.9050,7.9050,7.9050,5
2007-05-05,03:45:00,7.8970,7.8970,7.8950,7.8950,2
2007-05-05,03:50:00,7.9000,7.9000,7.8920,7.8920,2
2007-05-05,03:55:00,7.8950,7.8950,7.8800,7.8800,15
2007-05-05,04:00:00,7.8850,7.8850,7.8790,7.8790,11
2007-05-05,04:05:00,7.8790,7.8830,7.8750,7.8830,6
2007-05-05,04:10:00,7.8800,7.8800,7.8700,7.8700,72
2007-05-05,04:15:00,7.8750,7.8750,7.8700,7.8700,5
2007-05-05,04:20:00,7.8700,7.8750,7.8670,7.8670,6
2007-05-05,04:25:00,7.8690,7.8750,7.8640,7.8750,16
2007-05-05,04:30:00,7.8660,7.8660,7.8600,7.8630,16
2007-05-05,04:35:00,7.8610,7.8610,7.8610,7.8610,1
2007-05-05,04:45:00,7.8660,7.8700,7.8630,7.8700,7
2007-05-05,04:50:00,7.8700,7.8700,7.8600,7.8600,9
2007-05-05,05:05:00,7.8600,7.8600,7.8600,7.8600,1
2007-05-05,05:10:00,7.8800,7.8810,7.8800,7.8800,9
2007-05-07,06:00:00,7.8500,7.8500,7.8100,7.8200,42
2007-05-07,06:05:00,7.8220,7.8300,7.8220,7.8300,17
2007-05-07,06:10:00,7.8330,7.8350,7.8290,7.8290,6
2007-05-07,06:15:00,7.8280,7.8280,7.8280,7.8280,1
2007-05-07,06:20:00,7.8290,7.8290,7.8290,7.8290,4
2007-05-07,06:35:00,7.8290,7.8290,7.8290,7.8290,3
2007-05-07,07:05:00,7.8220,7.8220,7.8220,7.8220,1
2007-05-07,07:15:00,7.8300,7.8360,7.8300,7.8350,26
2007-05-07,07:25:00,7.8350,7.8350,7.8350,7.8350,2
2007-05-07,07:40:00,7.8330,7.8330,7.8320,7.8320,3
2007-05-07,07:50:00,7.8350,7.8350,7.8350,7.8350,1
2007-05-07,07:55:00,7.8350,7.8350,7.8350,7.8350,2
2007-05-07,08:00:00,7.8350,7.8350,7.8350,7.8350,1
2007-05-07,08:05:00,7.8500,7.8500,7.8500,7.8500,1
2007-05-07,08:15:00,7.8470,7.8470,7.8470,7.8470,1
2007-05-07,08:35:00,7.8310,7.8320,7.8280,7.8320,11
2007-05-07,08:40:00,7.8290,7.8290,7.8290,7.8290,1
2007-05-07,08:50:00,7.8270,7.8270,7.8270,7.8270,1
2007-05-07,09:00:00,7.8280,7.8280,7.8280,7.8280,1
2007-05-07,09:10:00,7.8280,7.8300,7.8280,7.8300,5
2007-05-07,09:15:00,7.8290,7.8290,7.8290,7.8290,1
2007-05-07,09:25:00,7.8290,7.8300,7.8290,7.8290,6
2007-05-07,09:30:00,7.8290,7.8290,7.8290,7.8290,1
2007-05-07,09:45:00,7.8280,7.8290,7.8250,7.8250,40
2007-05-07,09:50:00,7.8230,7.8230,7.8150,7.8150,198
2007-05-07,09:55:00,7.8230,7.8250,7.8230,7.8250,3
2007-05-07,10:00:00,7.8250,7.8250,7.8150,7.8150,7
2007-05-07,10:05:00,7.8300,7.8300,7.8300,7.8300,1
2007-05-07,10:10:00,7.8150,7.8150,7.8150,7.8150,7
2007-05-07,10:30:00,7.8230,7.8230,7.8230,7.8230,1
2007-05-07,10:45:00,7.8200,7.8200,7.8200,7.8200,10
2007-05-07,10:50:00,7.8160,7.8160,7.8100,7.8100,14
2007-05-07,10:55:00,7.8100,7.8100,7.8100,7.8100,2
2007-05-07,11:00:00,7.8100,7.8100,7.8100,7.8100,10
2007-05-07,11:20:00,7.8070,7.8070,7.8070,7.8070,5
2007-05-07,11:25:00,7.8100,7.8100,7.8100,7.8100,1
2007-05-07,11:35:00,7.8060,7.8060,7.8060,7.8060,1
2007-05-07,12:15:00,7.8160,7.8160,7.8160,7.8160,3
2007-05-07,12:25:00,7.8160,7.8160,7.8160,7.8160,1
2007-05-07,12:30:00,7.8160,7.8160,7.8160,7.8160,2
2007-05-07,12:50:00,7.8090,7.8090,7.8090,7.8090,1
2007-05-07,13:10:00,7.8180,7.8180,7.8180,7.8180,1
2007-05-07,13:20:00,7.8070,7.8070,7.8070,7.8070,2
2007-05-07,13:30:00,7.8100,7.8100,7.8100,7.8100,2
2007-05-07,13:35:00,7.8100,7.8100,7.8100,7.8100,2
2007-05-07,13:45:00,7.8100,7.8100,7.8020,7.8020,21
2007-05-07,13:55:00,7.8090,7.8100,7.8090,7.8100,3
2007-05-07,14:05:00,7.8100,7.8100,7.8100,7.8100,2
2007-05-07,14:30:00,7.8100,7.8100,7.8100,7.8100,1
2007-05-07,14:55:00,7.8030,7.8030,7.8030,7.8030,1
2007-05-07,15:00:00,7.8050,7.8050,7.8050,7.8050,1
2007-05-07,15:05:00,7.8100,7.8100,7.8060,7.8060,5
2007-05-07,15:30:00,7.8050,7.8050,7.8050,7.8050,1
2007-05-07,15:45:00,7.8060,7.8060,7.8060,7.8060,1
2007-05-07,15:50:00,7.8060,7.8060,7.8060,7.8060,3
2007-05-07,15:55:00,7.8060,7.8060,7.8060,7.8060,2
2007-05-07,16:05:00,7.8020,7.8060,7.8020,7.8060,3
2007-05-07,16:15:00,7.8060,7.8100,7.8060,7.8100,13
2007-05-07,16:20:00,7.8100,7.8100,7.8100,7.8100,12
2007-05-07,16:50:00,7.8150,7.8150,7.8150,7.8150,2
2007-05-07,16:55:00,7.8120,7.8120,7.8120,7.8120,10
2007-05-07,17:10:00,7.8030,7.8030,7.8020,7.8020,10
2007-05-07,17:45:00,7.8070,7.8070,7.8050,7.8050,16
2007-05-07,17:50:00,7.8050,7.8050,7.8050,7.8050,1
2007-05-07,18:10:00,7.8110,7.8120,7.8110,7.8120,9
2007-05-07,18:45:00,7.8110,7.8120,7.8110,7.8120,4
2007-05-07,18:50:00,7.8120,7.8120,7.8120,7.8120,1
2007-05-07,18:55:00,7.8120,7.8120,7.8120,7.8120,1
2007-05-07,19:00:00,7.8180,7.8180,7.8180,7.8180,2
2007-05-07,19:05:00,7.8180,7.8180,7.8180,7.8180,26
2007-05-07,19:10:00,7.8120,7.8120,7.8120,7.8120,2
2007-05-07,19:15:00,7.8440,7.8440,7.8440,7.8440,1
2007-05-07,19:20:00,7.8450,7.8670,7.8450,7.8480,18
2007-05-07,19:25:00,7.8220,7.8220,7.8220,7.8220,1
2007-05-07,19:30:00,7.8020,7.8060,7.7900,7.7900,70
2007-05-07,19:35:00,7.8010,7.8200,7.7990,7.8000,32
2007-05-07,19:45:00,7.7990,7.8000,7.7840,7.7840,30
2007-05-07,19:50:00,7.7840,7.8000,7.7800,7.8000,29
2007-05-07,19:55:00,7.8050,7.8120,7.8050,7.8060,24
2007-05-07,20:00:00,7.8050,7.8070,7.7900,7.8000,51
2007-05-07,20:05:00,7.8080,7.8080,7.7770,7.7770,81
2007-05-07,20:10:00,7.7820,7.8100,7.7800,7.8100,53
2007-05-07,20:15:00,7.8100,7.8100,7.8010,7.8030,41
2007-05-07,20:20:00,7.7980,7.7980,7.7700,7.7880,265
2007-05-07,20:25:00,7.7800,7.7960,7.7760,7.7800,56
2007-05-07,20:30:00,7.7830,7.7870,7.7760,7.7870,82
2007-05-07,20:35:00,7.7910,7.8110,7.7910,7.8070,78
2007-05-07,20:40:00,7.8080,7.8250,7.8000,7.8250,94
2007-05-07,20:45:00,7.8190,7.8280,7.7980,7.7980,122
2007-05-07,20:50:00,7.8010,7.8130,7.7900,7.7980,168
2007-05-07,20:55:00,7.7920,7.8010,7.7750,7.7850,299
2007-05-07,21:00:00,7.7810,7.7830,7.7520,7.7550,1152
2007-05-07,21:05:00,7.7570,7.7880,7.7550,7.7800,606
2007-05-07,21:10:00,7.7830,7.7940,7.7780,7.7830,279
2007-05-07,21:15:00,7.7800,7.7950,7.7800,7.7950,250
2007-05-07,21:20:00,7.7950,7.7950,7.7840,7.7880,330
2007-05-07,21:25:00,7.7880,7.7930,7.7800,7.7850,410
2007-05-07,21:30:00,7.7850,7.7920,7.7670,7.7770,451
2007-05-07,21:35:00,7.7760,7.7890,7.7720,7.7870,290
2007-05-07,21:40:00,7.7890,7.8000,7.7880,7.7900,632
2007-05-07,21:45:00,7.7910,7.8190,7.7810,7.8180,578
2007-05-07,21:50:00,7.8190,7.8750,7.8190,7.8260,1580
2007-05-07,21:55:00,7.8270,7.8520,7.8220,7.8440,583
2007-05-07,22:00:00,7.8450,7.8550,7.8310,7.8430,691
2007-05-07,22:05:00,7.8430,7.8510,7.8020,7.8180,690
2007-05-07,22:10:00,7.8160,7.8320,7.8120,7.8200,234
2007-05-07,22:15:00,7.8160,7.8240,7.8120,7.8200,195
2007-05-07,22:20:00,7.8220,7.8240,7.8040,7.8090,285
2007-05-07,22:25:00,7.8070,7.8150,7.7810,7.8120,548
2007-05-07,22:30:00,7.8100,7.8120,7.7970,7.8030,155
2007-05-07,22:35:00,7.8030,7.8280,7.8010,7.8250,399
2007-05-07,22:40:00,7.8250,7.8410,7.8210,7.8310,570
2007-05-07,22:45:00,7.8280,7.8280,7.8130,7.8190,256
2007-05-07,22:50:00,7.8210,7.8280,7.8000,7.8170,348
2007-05-07,22:55:00,7.8180,7.8220,7.8010,7.8070,201
2007-05-07,23:00:00,7.8070,7.8100,7.7940,7.7980,329
2007-05-07,23:05:00,7.7990,7.8010,7.7830,7.7910,566
2007-05-07,23:10:00,7.7910,7.7980,7.7870,7.7930,276
2007-05-07,23:15:00,7.7930,7.8000,7.7810,7.7970,447
2007-05-07,23:20:00,7.7940,7.7990,7.7760,7.7840,372
2007-05-07,23:25:00,7.7850,7.7900,7.7720,7.7830,558
2007-05-07,23:30:00,7.7800,7.8050,7.7790,7.7960,554
2007-05-07,23:35:00,7.7950,7.8340,7.7950,7.8330,420
2007-05-07,23:40:00,7.8350,7.8400,7.8170,7.8200,250
2007-05-07,23:45:00,7.8200,7.8230,7.8070,7.8180,235
2007-05-07,23:50:00,7.8180,7.8210,7.8120,7.8160,35
2007-05-07,23:55:00,7.8150,7.8170,7.8000,7.8140,189
2007-05-08,00:00:00,7.8150,7.8300,7.8130,7.8220,168
2007-05-08,00:05:00,7.8220,7.8320,7.8180,7.8230,254
2007-05-08,00:10:00,7.8240,7.8260,7.8140,7.8260,168
2007-05-08,00:15:00,7.8230,7.8350,7.8190,7.8240,153
2007-05-08,00:20:00,7.8230,7.8250,7.8160,7.8230,139
2007-05-08,00:25:00,7.8220,7.8280,7.8020,7.8070,362
2007-05-08,00:30:00,7.8070,7.8150,7.8020,7.8150,198
2007-05-08,00:35:00,7.8110,7.8160,7.8090,7.8100,42
2007-05-08,00:40:00,7.8090,7.8130,7.7820,7.7930,296
2007-05-08,00:45:00,7.7940,7.7940,7.7720,7.7870,483
2007-05-08,00:50:00,7.7870,7.7930,7.7850,7.7870,100
2007-05-08,00:55:00,7.7900,7.7930,7.7680,7.7760,436
2007-05-08,01:00:00,7.7780,7.7930,7.7780,7.7820,274
2007-05-08,01:05:00,7.7820,7.7960,7.7770,7.7810,293
2007-05-08,01:10:00,7.7850,7.7900,7.7790,7.7840,313
2007-05-08,01:15:00,7.7880,7.7890,7.7670,7.7720,191
2007-05-08,01:20:00,7.7770,7.7870,7.7770,7.7790,119
2007-05-08,01:25:00,7.7780,7.7780,7.7690,7.7750,134
2007-05-08,01:30:00,7.7750,7.7750,7.7520,7.7600,934
2007-05-08,01:35:00,7.7600,7.7740,7.7510,7.7650,629
2007-05-08,01:40:00,7.7670,7.7800,7.7570,7.7620,388
2007-05-08,01:45:00,7.7610,7.7740,7.7590,7.7700,266
2007-05-08,01:50:00,7.7700,7.8150,7.7700,7.8080,1091
2007-05-08,01:55:00,7.8080,7.8080,7.7860,7.7920,388
2007-05-08,02:00:00,7.7940,7.8010,7.7890,7.7940,160
2007-05-08,02:05:00,7.7910,7.7970,7.7660,7.7810,288
2007-05-08,02:10:00,7.7790,7.7850,7.7760,7.7760,145
2007-05-08,02:15:00,7.7770,7.7990,7.7760,7.7900,403
2007-05-08,02:20:00,7.7900,7.7990,7.7860,7.7860,555
2007-05-08,02:25:00,7.7880,7.7890,7.7770,7.7880,718
2007-05-08,02:30:00,7.7840,7.7890,7.7820,7.7860,114
2007-05-08,02:35:00,7.7860,7.7870,7.7840,7.7840,38
2007-05-08,02:40:00,7.7830,7.7850,7.7820,7.7840,88
2007-05-08,02:45:00,7.7840,7.7850,7.7820,7.7830,15
2007-05-08,02:50:00,7.7840,7.7840,7.7790,7.7810,52
2007-05-08,02:55:00,7.7810,7.7830,7.7810,7.7830,16
2007-05-08,03:00:00,7.7820,7.7830,7.7800,7.7800,16
2007-05-08,03:05:00,7.7830,7.7850,7.7770,7.7770,91
2007-05-08,03:10:00,7.7810,7.7830,7.7790,7.7790,37
2007-05-08,03:15:00,7.7800,7.7800,7.7790,7.7790,5
2007-05-08,03:20:00,7.7790,7.7840,7.7790,7.7840,19
2007-05-08,03:25:00,7.7820,7.7820,7.7800,7.7800,7
2007-05-08,03:30:00,7.7810,7.7820,7.7810,7.7820,25
2007-05-08,03:35:00,7.7790,7.7840,7.7790,7.7840,10
2007-05-08,03:40:00,7.7830,7.7850,7.7800,7.7800,18
2007-05-08,03:50:00,7.7810,7.7840,7.7810,7.7840,8
2007-05-08,03:55:00,7.7850,7.7850,7.7790,7.7790,68
2007-05-08,04:00:00,7.7790,7.7820,7.7750,7.7820,17
2007-05-08,04:05:00,7.7800,7.7800,7.7800,7.7800,5
2007-05-08,04:10:00,7.7800,7.7840,7.7800,7.7840,9
2007-05-08,04:15:00,7.7750,7.7780,7.7750,7.7780,20
2007-05-08,04:20:00,7.7710,7.7720,7.7700,7.7720,11
2007-05-08,04:25:00,7.7750,7.7750,7.7650,7.7650,22
2007-05-08,04:30:00,7.7610,7.7610,7.7610,7.7610,7
2007-05-08,04:35:00,7.7610,7.7610,7.7610,7.7610,3
2007-05-08,04:40:00,7.7590,7.7600,7.7590,7.7600,6
2007-05-08,04:50:00,7.7570,7.7570,7.7550,7.7570,11
2007-05-08,04:55:00,7.7570,7.7570,7.7450,7.7450,84
2007-05-08,05:00:00,7.7540,7.7540,7.7500,7.7500,2
2007-05-08,05:05:00,7.7450,7.7450,7.7410,7.7410,4
2007-05-08,05:10:00,7.7420,7.7460,7.7320,7.7320,24
2007-05-08,06:00:00,7.7330,7.7330,7.7330,7.7330,2
2007-05-08,06:15:00,7.7420,7.7420,7.7420,7.7420,1
2007-05-08,06:30:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-08,06:40:00,7.7490,7.7790,7.7490,7.7790,64
2007-05-08,06:55:00,7.7600,7.7600,7.7600,7.7600,1
2007-05-08,07:05:00,7.7510,7.7510,7.7350,7.7350,3
2007-05-08,08:10:00,7.7360,7.7360,7.7360,7.7360,1
2007-05-08,09:05:00,7.7540,7.7540,7.7540,7.7540,1
2007-05-08,10:00:00,7.7500,7.7500,7.7500,7.7500,1
2007-05-08,11:05:00,7.7450,7.7490,7.7450,7.7490,4
2007-05-08,11:30:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-08,12:35:00,7.7370,7.7370,7.7360,7.7360,2
2007-05-08,13:10:00,7.7450,7.7450,7.7450,7.7450,2
2007-05-08,13:20:00,7.7450,7.7450,7.7450,7.7450,1
2007-05-08,13:25:00,7.7430,7.7430,7.7430,7.7430,1
2007-05-08,15:20:00,7.7420,7.7420,7.7420,7.7420,1
2007-05-08,15:40:00,7.7450,7.7450,7.7450,7.7450,1
2007-05-08,15:45:00,7.7450,7.7450,7.7450,7.7450,10
2007-05-08,15:50:00,7.7450,7.7450,7.7380,7.7380,3
2007-05-08,15:55:00,7.7410,7.7410,7.7400,7.7410,6
2007-05-08,16:00:00,7.7390,7.7490,7.7370,7.7490,9
2007-05-08,16:20:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-08,16:45:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-08,16:50:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-08,17:10:00,7.7440,7.7490,7.7350,7.7350,10
2007-05-08,18:00:00,7.7370,7.7370,7.7350,7.7350,2
2007-05-08,18:25:00,7.7350,7.7350,7.7350,7.7350,1
2007-05-08,18:30:00,7.7300,7.7300,7.7280,7.7280,36
2007-05-08,18:35:00,7.7290,7.7300,7.7250,7.7300,24
2007-05-08,18:40:00,7.7250,7.7250,7.7250,7.7250,5
2007-05-08,18:45:00,7.7250,7.7300,7.7220,7.7300,11
2007-05-08,18:50:00,7.7220,7.7220,7.7200,7.7200,11
2007-05-08,18:55:00,7.7200,7.7210,7.7200,7.7200,34
2007-05-08,19:00:00,7.7200,7.7200,7.7180,7.7190,4
2007-05-08,19:05:00,7.7170,7.7170,7.7130,7.7130,29
2007-05-08,19:10:00,7.7130,7.7200,7.7080,7.7190,24
2007-05-08,19:15:00,7.7100,7.7100,7.7010,7.7090,44
2007-05-08,19:20:00,7.7030,7.7100,7.7000,7.7000,26
2007-05-08,19:25:00,7.7000,7.7000,7.6890,7.6950,70
2007-05-08,19:30:00,7.6940,7.6940,7.6850,7.6890,42
2007-05-08,19:35:00,7.6880,7.6970,7.6850,7.6970,19
2007-05-08,19:40:00,7.7000,7.7080,7.7000,7.7040,30
2007-05-08,19:45:00,7.7070,7.7100,7.7000,7.7050,77
2007-05-08,19:50:00,7.7000,7.7200,7.6980,7.7180,54
2007-05-08,19:55:00,7.7170,7.7170,7.7100,7.7150,33
2007-05-08,20:00:00,7.7080,7.7080,7.6850,7.6890,57
2007-05-08,20:05:00,7.6890,7.6910,7.6800,7.6800,35
2007-05-08,20:10:00,7.6850,7.6950,7.6560,7.6670,237
2007-05-08,20:15:00,7.6680,7.6840,7.6680,7.6800,134
2007-05-08,20:20:00,7.6800,7.6840,7.6720,7.6780,51
2007-05-08,20:25:00,7.6790,7.6850,7.6680,7.6850,71
2007-05-08,20:30:00,7.6790,7.6820,7.6750,7.6820,26
2007-05-08,20:35:00,7.6830,7.6920,7.6830,7.6890,21
2007-05-08,20:40:00,7.6890,7.6910,7.6760,7.6850,195
2007-05-08,20:45:00,7.6840,7.6900,7.6800,7.6900,47
2007-05-08,20:50:00,7.6910,7.7080,7.6890,7.7020,218
2007-05-08,20:55:00,7.7000,7.7030,7.6900,7.6900,94
2007-05-08,21:00:00,7.6900,7.7180,7.6720,7.6770,890
2007-05-08,21:05:00,7.6750,7.6800,7.6620,7.6740,686
2007-05-08,21:10:00,7.6740,7.6870,7.6730,7.6840,334
2007-05-08,21:15:00,7.6850,7.7070,7.6800,7.7030,463
2007-05-08,21:20:00,7.7020,7.7130,7.6980,7.7030,212
2007-05-08,21:25:00,7.7020,7.7020,7.6790,7.6940,231
2007-05-08,21:30:00,7.6930,7.6930,7.6740,7.6780,208
2007-05-08,21:35:00,7.6810,7.6950,7.6780,7.6900,180
2007-05-08,21:40:00,7.6910,7.6990,7.6790,7.6870,196
2007-05-08,21:45:00,7.6890,7.6900,7.6770,7.6800,160
2007-05-08,21:50:00,7.6800,7.6830,7.6710,7.6760,191
2007-05-08,21:55:00,7.6780,7.6810,7.6710,7.6750,191
2007-05-08,22:00:00,7.6750,7.6770,7.6450,7.6480,990
2007-05-08,22:05:00,7.6480,7.6680,7.6400,7.6560,866
2007-05-08,22:10:00,7.6560,7.6600,7.6400,7.6520,739
2007-05-08,22:15:00,7.6540,7.6710,7.6510,7.6640,603
2007-05-08,22:20:00,7.6630,7.6690,7.6510,7.6570,738
2007-05-08,22:25:00,7.6570,7.6630,7.6500,7.6520,383
2007-05-08,22:30:00,7.6540,7.6550,7.6100,7.6150,1500
2007-05-08,22:35:00,7.6160,7.6330,7.6110,7.6250,1483
2007-05-08,22:40:00,7.6280,7.6300,7.6040,7.6120,1775
2007-05-08,22:45:00,7.6120,7.6200,7.6010,7.6090,1327
2007-05-08,22:50:00,7.6100,7.6250,7.6080,7.6240,798
2007-05-08,22:55:00,7.6240,7.6300,7.6120,7.6170,681
2007-05-08,23:00:00,7.6170,7.6240,7.6130,7.6140,713
2007-05-08,23:05:00,7.6150,7.6280,7.6120,7.6170,455
2007-05-08,23:10:00,7.6160,7.6300,7.6160,7.6240,501
2007-05-08,23:15:00,7.6240,7.6320,7.6180,7.6250,746
2007-05-08,23:20:00,7.6250,7.6250,7.6170,7.6200,403
2007-05-08,23:25:00,7.6200,7.6390,7.6200,7.6370,409
2007-05-08,23:30:00,7.6380,7.6610,7.6360,7.6520,980
2007-05-08,23:35:00,7.6520,7.6740,7.6500,7.6560,850
2007-05-08,23:40:00,7.6560,7.6700,7.6510,7.6620,472
2007-05-08,23:45:00,7.6640,7.6700,7.6520,7.6660,457
2007-05-08,23:50:00,7.6660,7.6790,7.6620,7.6730,711
2007-05-08,23:55:00,7.6740,7.6880,7.6710,7.6870,348
2007-05-09,00:00:00,7.6860,7.6860,7.6590,7.6650,595
2007-05-09,00:05:00,7.6640,7.6720,7.6640,7.6680,260
2007-05-09,00:10:00,7.6690,7.6730,7.6630,7.6700,313
2007-05-09,00:15:00,7.6670,7.6740,7.6580,7.6650,307
2007-05-09,00:20:00,7.6600,7.6740,7.6510,7.6620,287
2007-05-09,00:25:00,7.6600,7.6900,7.6550,7.6850,496
2007-05-09,00:30:00,7.6830,7.6900,7.6720,7.6790,355
2007-05-09,00:35:00,7.6800,7.6820,7.6600,7.6720,371
2007-05-09,00:40:00,7.6720,7.6750,7.6490,7.6540,282
2007-05-09,00:45:00,7.6540,7.6600,7.6450,7.6530,352
2007-05-09,00:50:00,7.6500,7.6590,7.6500,7.6530,153
2007-05-09,00:55:00,7.6540,7.6620,7.6490,7.6510,224
2007-05-09,01:00:00,7.6510,7.6550,7.6380,7.6450,162
2007-05-09,01:05:00,7.6430,7.6680,7.6370,7.6560,436
2007-05-09,01:10:00,7.6550,7.6750,7.6520,7.6720,278
2007-05-09,01:15:00,7.6720,7.6770,7.6660,7.6660,191
2007-05-09,01:20:00,7.6660,7.6680,7.6540,7.6590,349
2007-05-09,01:25:00,7.6600,7.6660,7.6510,7.6580,221
2007-05-09,01:30:00,7.6580,7.6750,7.6460,7.6720,342
2007-05-09,01:35:00,7.6720,7.6740,7.6560,7.6660,284
2007-05-09,01:40:00,7.6690,7.6740,7.6640,7.6670,131
2007-05-09,01:45:00,7.6670,7.6780,7.6620,7.6740,160
2007-05-09,01:50:00,7.6760,7.6950,7.6760,7.6920,598
2007-05-09,01:55:00,7.6920,7.7030,7.6750,7.6820,515
2007-05-09,02:00:00,7.6810,7.6810,7.6670,7.6770,253
2007-05-09,02:05:00,7.6770,7.6820,7.6520,7.6610,534
2007-05-09,02:10:00,7.6610,7.6610,7.6310,7.6420,570
2007-05-09,02:15:00,7.6390,7.6400,7.6260,7.6350,444
2007-05-09,02:20:00,7.6350,7.6470,7.6210,7.6430,578
2007-05-09,02:25:00,7.6400,7.6500,7.6340,7.6410,938
2007-05-09,02:30:00,7.6390,7.6510,7.6390,7.6500,428
2007-05-09,02:35:00,7.6470,7.6500,7.6450,7.6500,20
2007-05-09,02:40:00,7.6470,7.6530,7.6460,7.6520,62
2007-05-09,02:45:00,7.6520,7.6550,7.6370,7.6520,40
2007-05-09,02:50:00,7.6520,7.6530,7.6500,7.6500,58
2007-05-09,02:55:00,7.6500,7.6500,7.6460,7.6500,33
2007-05-09,03:00:00,7.6500,7.6500,7.6370,7.6440,18
2007-05-09,03:05:00,7.6430,7.6470,7.6420,7.6450,35
2007-05-09,03:10:00,7.6500,7.6500,7.6480,7.6480,3
2007-05-09,03:15:00,7.6500,7.6530,7.6480,7.6530,26
2007-05-09,03:20:00,7.6520,7.6520,7.6410,7.6410,41
2007-05-09,03:25:00,7.6400,7.6400,7.6380,7.6380,24
2007-05-09,03:30:00,7.6390,7.6410,7.6350,7.6350,91
2007-05-09,03:35:00,7.6360,7.6400,7.6350,7.6350,19
2007-05-09,03:40:00,7.6380,7.6400,7.6350,7.6400,3
2007-05-09,03:45:00,7.6380,7.6450,7.6380,7.6450,4
2007-05-09,03:50:00,7.6470,7.6470,7.6430,7.6430,2
2007-05-09,04:00:00,7.6430,7.6460,7.6430,7.6460,3
2007-05-09,04:05:00,7.6450,7.6470,7.6450,7.6470,10
2007-05-09,04:10:00,7.6420,7.6440,7.6410,7.6410,4
2007-05-09,04:15:00,7.6470,7.6470,7.6470,7.6470,5
2007-05-09,04:20:00,7.6430,7.6430,7.6430,7.6430,1
2007-05-09,04:25:00,7.6400,7.6400,7.6370,7.6370,26
2007-05-09,04:30:00,7.6340,7.6390,7.6340,7.6390,2
2007-05-09,04:35:00,7.6400,7.6400,7.6390,7.6400,7
2007-05-09,04:45:00,7.6370,7.6370,7.6360,7.6360,2
2007-05-09,04:50:00,7.6330,7.6330,7.6270,7.6270,60
2007-05-09,04:55:00,7.6270,7.6270,7.6210,7.6210,11
2007-05-09,05:00:00,7.6290,7.6300,7.6290,7.6300,2
2007-05-09,05:05:00,7.6260,7.6340,7.6260,7.6340,4
2007-05-09,05:10:00,7.6240,7.6290,7.6240,7.6290,6
2007-05-09,06:00:00,7.6200,7.6200,7.6120,7.6120,6
2007-05-09,06:10:00,7.6250,7.6330,7.6250,7.6330,6
2007-05-09,06:15:00,7.6280,7.6280,7.6280,7.6280,1
2007-05-09,06:40:00,7.6200,7.6250,7.6200,7.6250,53
2007-05-09,06:45:00,7.6500,7.6550,7.6200,7.6550,15
2007-05-09,08:00:00,7.6140,7.6140,7.6000,7.6000,121
2007-05-09,08:05:00,7.6090,7.6200,7.6000,7.6140,64
2007-05-09,08:15:00,7.6180,7.6180,7.6180,7.6180,2
2007-05-09,08:20:00,7.6280,7.6280,7.6100,7.6100,11
2007-05-09,08:50:00,7.6320,7.6320,7.6320,7.6320,2
2007-05-09,08:55:00,7.6300,7.6300,7.6300,7.6300,1
2007-05-09,09:20:00,7.6340,7.6340,7.6340,7.6340,2
2007-05-09,09:40:00,7.6210,7.6210,7.6160,7.6160,7
2007-05-09,09:45:00,7.6330,7.6330,7.6330,7.6330,2
2007-05-09,10:00:00,7.6200,7.6200,7.6200,7.6200,2
2007-05-09,10:05:00,7.6120,7.6120,7.6120,7.6120,1
2007-05-09,10:10:00,7.6240,7.6340,7.6240,7.6340,7
2007-05-09,10:20:00,7.6250,7.6250,7.6250,7.6250,1
2007-05-09,10:25:00,7.6200,7.6200,7.6200,7.6200,1
2007-05-09,10:50:00,7.6200,7.6200,7.6200,7.6200,1
2007-05-09,11:30:00,7.6250,7.6250,7.6250,7.6250,1
2007-05-09,12:05:00,7.6200,7.6200,7.6200,7.6200,2
2007-05-09,12:10:00,7.6200,7.6200,7.6200,7.6200,5
2007-05-09,12:30:00,7.6190,7.6190,7.6190,7.6190,1
2007-05-09,13:25:00,7.6120,7.6120,7.6120,7.6120,1
2007-05-09,13:50:00,7.6190,7.6190,7.6190,7.6190,1
2007-05-09,14:40:00,7.6200,7.6200,7.6200,7.6200,1
2007-05-09,15:00:00,7.6200,7.6200,7.6200,7.6200,2
2007-05-09,15:05:00,7.6210,7.6270,7.6210,7.6270,25
2007-05-09,15:10:00,7.6270,7.6270,7.6270,7.6270,3
2007-05-09,15:15:00,7.6160,7.6200,7.6160,7.6200,3
2007-05-09,15:20:00,7.6250,7.6250,7.6250,7.6250,1
2007-05-09,15:40:00,7.6230,7.6280,7.6210,7.6280,5
2007-05-09,16:00:00,7.6280,7.6280,7.6280,7.6280,1
2007-05-09,16:25:00,7.6280,7.6280,7.6280,7.6280,3
2007-05-09,16:35:00,7.6280,7.6280,7.6280,7.6280,1
2007-05-09,17:30:00,7.6230,7.6230,7.6210,7.6210,2
2007-05-09,17:35:00,7.6200,7.6220,7.6200,7.6220,9
2007-05-09,17:55:00,7.6250,7.6250,7.6250,7.6250,1
2007-05-09,18:15:00,7.6240,7.6240,7.6240,7.6240,4
2007-05-09,18:25:00,7.6150,7.6150,7.6100,7.6110,16
2007-05-09,18:30:00,7.6120,7.6120,7.6120,7.6120,3
2007-05-09,18:35:00,7.6230,7.6230,7.6230,7.6230,1
2007-05-09,18:45:00,7.6120,7.6120,7.6120,7.6120,1
2007-05-09,19:20:00,7.6200,7.6220,7.6110,7.6110,23
2007-05-09,19:25:00,7.6200,7.6200,7.6200,7.6200,3
2007-05-09,19:30:00,7.6260,7.6260,7.6260,7.6260,9
2007-05-09,19:35:00,7.6250,7.6260,7.6200,7.6250,21
2007-05-09,19:40:00,7.6280,7.6280,7.6280,7.6280,1
2007-05-09,19:45:00,7.6280,7.6330,7.6240,7.6330,22
2007-05-09,19:50:00,7.6280,7.6440,7.6280,7.6380,38
2007-05-09,19:55:00,7.6370,7.6540,7.6370,7.6450,50
2007-05-09,20:00:00,7.6400,7.6450,7.6350,7.6450,81
2007-05-09,20:05:00,7.6400,7.6440,7.6350,7.6350,25
2007-05-09,20:10:00,7.6400,7.6400,7.6350,7.6350,10
2007-05-09,20:15:00,7.6400,7.6480,7.6380,7.6420,95
2007-05-09,20:20:00,7.6390,7.6390,7.6360,7.6380,7
2007-05-09,20:25:00,7.6380,7.6380,7.6080,7.6080,92
2007-05-09,20:30:00,7.6150,7.6170,7.5970,7.6020,245
2007-05-09,20:35:00,7.6030,7.6130,7.6010,7.6050,85
2007-05-09,20:40:00,7.6020,7.6130,7.6000,7.6000,163
2007-05-09,20:45:00,7.6040,7.6150,7.6040,7.6140,27
2007-05-09,20:50:00,7.6100,7.6150,7.5970,7.5980,96
2007-05-09,20:55:00,7.5990,7.6160,7.5990,7.6110,163
2007-05-09,21:00:00,7.6110,7.6270,7.6070,7.6210,473
2007-05-09,21:05:00,7.6240,7.6420,7.6210,7.6400,203
2007-05-09,21:10:00,7.6390,7.6570,7.6360,7.6510,261
2007-05-09,21:15:00,7.6510,7.6560,7.6350,7.6380,186
2007-05-09,21:20:00,7.6370,7.6460,7.6280,7.6410,129
2007-05-09,21:25:00,7.6400,7.6450,7.6350,7.6450,94
2007-05-09,21:30:00,7.6450,7.6780,7.6410,7.6780,773
2007-05-09,21:35:00,7.6790,7.6940,7.6670,7.6700,709
2007-05-09,21:40:00,7.6700,7.6790,7.6680,7.6690,204
2007-05-09,21:45:00,7.6700,7.6790,7.6570,7.6780,478
2007-05-09,21:50:00,7.6790,7.6870,7.6660,7.6680,443
2007-05-09,21:55:00,7.6670,7.6670,7.6430,7.6500,472
2007-05-09,22:00:00,7.6520,7.6640,7.6460,7.6540,559
2007-05-09,22:05:00,7.6580,7.6630,7.6450,7.6550,497
2007-05-09,22:10:00,7.6550,7.6570,7.6520,7.6560,209
2007-05-09,22:15:00,7.6570,7.6660,7.6540,7.6600,286
2007-05-09,22:20:00,7.6620,7.6630,7.6560,7.6610,164
2007-05-09,22:25:00,7.6580,7.6790,7.6570,7.6570,111
2007-05-09,22:30:00,7.6570,7.6620,7.6180,7.6300,678
2007-05-09,22:35:00,7.6300,7.6600,7.6180,7.6600,666
2007-05-09,22:40:00,7.6560,7.6850,7.6510,7.6720,506
2007-05-09,22:45:00,7.6730,7.6800,7.6630,7.6670,665
2007-05-09,22:50:00,7.6690,7.6840,7.6560,7.6750,924
2007-05-09,22:55:00,7.6740,7.6770,7.6550,7.6760,566
2007-05-09,23:00:00,7.6750,7.6870,7.6650,7.6750,539
2007-05-09,23:05:00,7.6770,7.6880,7.6640,7.6840,510
2007-05-09,23:10:00,7.6850,7.6860,7.6700,7.6750,306
2007-05-09,23:15:00,7.6720,7.6790,7.6620,7.6710,599
2007-05-09,23:20:00,7.6700,7.6890,7.6660,7.6870,463
2007-05-09,23:25:00,7.6870,7.6900,7.6710,7.6750,793
2007-05-09,23:30:00,7.6750,7.6900,7.6640,7.6700,447
2007-05-09,23:35:00,7.6690,7.6790,7.6560,7.6620,380
2007-05-09,23:40:00,7.6630,7.6760,7.6580,7.6680,343
2007-05-09,23:45:00,7.6700,7.6700,7.6540,7.6540,265
2007-05-09,23:50:00,7.6530,7.6540,7.6310,7.6460,870
2007-05-09,23:55:00,7.6430,7.6500,7.6380,7.6440,264
2007-05-10,00:00:00,7.6440,7.6610,7.6440,7.6560,441
2007-05-10,00:05:00,7.6580,7.6700,7.6560,7.6670,223
2007-05-10,00:10:00,7.6660,7.6670,7.6590,7.6650,68
2007-05-10,00:15:00,7.6630,7.6660,7.6500,7.6530,157
2007-05-10,00:20:00,7.6530,7.6600,7.6510,7.6590,74
2007-05-10,00:25:00,7.6540,7.6550,7.6370,7.6370,267
2007-05-10,00:30:00,7.6390,7.6490,7.6370,7.6490,204
2007-05-10,00:35:00,7.6460,7.6650,7.6410,7.6550,230
2007-05-10,00:40:00,7.6530,7.6750,7.6450,7.6740,330
2007-05-10,00:45:00,7.6750,7.7040,7.6650,7.7030,802
2007-05-10,00:50:00,7.7020,7.7060,7.6890,7.6950,622
2007-05-10,00:55:00,7.6950,7.7110,7.6910,7.6940,680
2007-05-10,01:00:00,7.6940,7.7020,7.6900,7.6940,350
2007-05-10,01:05:00,7.6960,7.6960,7.6700,7.6700,488
2007-05-10,01:10:00,7.6700,7.6810,7.6670,7.6730,307
2007-05-10,01:15:00,7.6710,7.6710,7.6550,7.6600,426
2007-05-10,01:20:00,7.6590,7.6650,7.6430,7.6610,320
2007-05-10,01:25:00,7.6590,7.6660,7.6500,7.6650,265
2007-05-10,01:30:00,7.6650,7.6660,7.6570,7.6630,70
2007-05-10,01:35:00,7.6620,7.6910,7.6580,7.6880,599
2007-05-10,01:40:00,7.6880,7.7270,7.6790,7.7000,853
2007-05-10,01:45:00,7.7010,7.7080,7.6840,7.6910,637
2007-05-10,01:50:00,7.6920,7.6950,7.6770,7.6880,463
2007-05-10,01:55:00,7.6890,7.6980,7.6850,7.6900,219
2007-05-10,02:00:00,7.6890,7.6960,7.6850,7.6940,191
2007-05-10,02:05:00,7.6920,7.7020,7.6890,7.7000,257
2007-05-10,02:10:00,7.7020,7.7090,7.6970,7.6980,248
2007-05-10,02:15:00,7.6980,7.7030,7.6940,7.6950,192
2007-05-10,02:20:00,7.6980,7.7170,7.6930,7.7160,563
2007-05-10,02:25:00,7.7140,7.7300,7.7060,7.7240,837
2007-05-10,02:30:00,7.7250,7.7290,7.7100,7.7280,372
2007-05-10,02:35:00,7.7290,7.7460,7.7240,7.7350,317
2007-05-10,02:40:00,7.7320,7.7360,7.7300,7.7350,47
2007-05-10,02:45:00,7.7330,7.7390,7.7200,7.7200,47
2007-05-10,02:50:00,7.7320,7.7320,7.7270,7.7300,13
2007-05-10,02:55:00,7.7280,7.7300,7.7240,7.7300,21
2007-05-10,03:00:00,7.7300,7.7300,7.7200,7.7200,11
2007-05-10,03:05:00,7.7170,7.7170,7.7170,7.7170,1
2007-05-10,03:10:00,7.7250,7.7250,7.7200,7.7200,3
2007-05-10,03:15:00,7.7260,7.7260,7.7250,7.7250,2
2007-05-10,03:25:00,7.7260,7.7270,7.7200,7.7210,13
2007-05-10,03:30:00,7.7230,7.7230,7.7200,7.7200,41
2007-05-10,03:45:00,7.7230,7.7230,7.7230,7.7230,5
2007-05-10,03:50:00,7.7300,7.7300,7.7300,7.7300,1
2007-05-10,03:55:00,7.7320,7.7650,7.7320,7.7520,72
2007-05-10,04:00:00,7.7540,7.7540,7.7380,7.7450,21
2007-05-10,04:05:00,7.7410,7.7410,7.7410,7.7410,1
2007-05-10,04:10:00,7.7410,7.7410,7.7330,7.7330,10
2007-05-10,04:30:00,7.7430,7.7440,7.7430,7.7440,2
2007-05-10,04:45:00,7.7480,7.7480,7.7480,7.7480,4
2007-05-10,04:50:00,7.7430,7.7430,7.7400,7.7430,5
2007-05-10,05:00:00,7.7400,7.7400,7.7400,7.7400,1
2007-05-10,05:05:00,7.7350,7.7440,7.7350,7.7440,2
2007-05-10,05:10:00,7.7440,7.7440,7.7200,7.7200,5
2007-05-10,06:05:00,7.7180,7.7180,7.7150,7.7150,12
2007-05-10,06:10:00,7.7150,7.7150,7.7150,7.7150,9
2007-05-10,06:15:00,7.7150,7.7150,7.7150,7.7150,10
2007-05-10,06:20:00,7.7370,7.7370,7.7370,7.7370,1
2007-05-10,06:25:00,7.7300,7.7300,7.7300,7.7300,1
2007-05-10,06:30:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-10,07:00:00,7.7400,7.7450,7.7200,7.7450,32
2007-05-10,08:25:00,7.7270,7.7270,7.7270,7.7270,1
2007-05-10,09:00:00,7.7230,7.7230,7.7230,7.7230,2
2007-05-10,09:05:00,7.7150,7.7150,7.7150,7.7150,8
2007-05-10,09:15:00,7.7100,7.7100,7.7020,7.7020,9
2007-05-10,09:25:00,7.7090,7.7090,7.7090,7.7090,1
2007-05-10,09:35:00,7.7100,7.7100,7.7100,7.7100,1
2007-05-10,09:45:00,7.7100,7.7100,7.7100,7.7100,1
2007-05-10,10:15:00,7.7150,7.7150,7.7150,7.7150,1
2007-05-10,10:50:00,7.7120,7.7250,7.7120,7.7250,2
2007-05-10,12:00:00,7.7270,7.7270,7.7270,7.7270,2
2007-05-10,13:25:00,7.7340,7.7340,7.7340,7.7340,14
2007-05-10,13:40:00,7.7140,7.7140,7.7120,7.7120,2
2007-05-10,14:25:00,7.7120,7.7120,7.7120,7.7120,1
2007-05-10,14:35:00,7.7110,7.7110,7.7110,7.7110,1
2007-05-10,14:55:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-10,15:00:00,7.7280,7.7280,7.7280,7.7280,2
2007-05-10,15:05:00,7.7050,7.7200,7.7010,7.7010,8
2007-05-10,15:30:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-10,15:50:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-10,16:05:00,7.7200,7.7200,7.7200,7.7200,18
2007-05-10,16:15:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-10,16:35:00,7.7200,7.7200,7.7200,7.7200,2
2007-05-10,16:40:00,7.7200,7.7200,7.7200,7.7200,17
2007-05-10,16:50:00,7.7200,7.7200,7.7200,7.7200,2
2007-05-10,17:00:00,7.7200,7.7200,7.7200,7.7200,18
2007-05-10,17:30:00,7.7210,7.7210,7.7200,7.7200,4
2007-05-10,17:50:00,7.7200,7.7250,7.7200,7.7250,2
2007-05-10,17:55:00,7.7250,7.7250,7.7250,7.7250,2
2007-05-10,18:00:00,7.7200,7.7200,7.7200,7.7200,9
2007-05-10,18:15:00,7.7110,7.7110,7.7110,7.7110,1
2007-05-10,18:20:00,7.7070,7.7070,7.7070,7.7070,4
2007-05-10,18:25:00,7.7100,7.7100,7.7100,7.7100,1
2007-05-10,18:30:00,7.7100,7.7310,7.7100,7.7310,7
2007-05-10,18:45:00,7.7200,7.7200,7.7200,7.7200,1
2007-05-10,19:05:00,7.7180,7.7250,7.7150,7.7150,13
2007-05-10,19:10:00,7.7200,7.7230,7.7200,7.7230,10
2007-05-10,19:15:00,7.7200,7.7370,7.7200,7.7370,19
2007-05-10,19:20:00,7.7380,7.7470,7.7380,7.7390,11
2007-05-10,19:25:00,7.7380,7.7520,7.7380,7.7460,28
2007-05-10,19:30:00,7.7450,7.7540,7.7400,7.7540,22
2007-05-10,19:35:00,7.7510,7.7520,7.7410,7.7470,16
2007-05-10,19:40:00,7.7480,7.7550,7.7380,7.7520,81
2007-05-10,19:45:00,7.7520,7.7700,7.7470,7.7700,85
2007-05-10,19:50:00,7.7610,7.7860,7.7610,7.7860,76
2007-05-10,19:55:00,7.7730,7.7750,7.7450,7.7590,49
2007-05-10,20:00:00,7.7510,7.7600,7.7500,7.7500,13
2007-05-10,20:05:00,7.7500,7.7540,7.7450,7.7500,30
2007-05-10,20:10:00,7.7550,7.7550,7.7450,7.7500,11
2007-05-10,20:15:00,7.7500,7.7500,7.7500,7.7500,7
2007-05-10,20:20:00,7.7490,7.7520,7.7490,7.7520,6
2007-05-10,20:25:00,7.7520,7.7520,7.7310,7.7360,69
2007-05-10,20:30:00,7.7400,7.7480,7.7310,7.7450,37
2007-05-10,20:35:00,7.7450,7.7450,7.7390,7.7450,29
2007-05-10,20:40:00,7.7400,7.7470,7.7370,7.7390,11
2007-05-10,20:45:00,7.7430,7.7470,7.7350,7.7360,30
2007-05-10,20:50:00,7.7400,7.7400,7.7210,7.7350,127
2007-05-10,20:55:00,7.7350,7.7470,7.7350,7.7430,65
2007-05-10,21:00:00,7.7440,7.7480,7.7300,7.7340,507
2007-05-10,21:05:00,7.7360,7.7500,7.7260,7.7450,344
2007-05-10,21:10:00,7.7440,7.7480,7.7340,7.7360,175
2007-05-10,21:15:00,7.7360,7.7470,7.7360,7.7420,95
2007-05-10,21:20:00,7.7420,7.7440,7.7390,7.7430,102
2007-05-10,21:25:00,7.7430,7.7440,7.7400,7.7430,94
2007-05-10,21:30:00,7.7420,7.7450,7.7270,7.7330,393
2007-05-10,21:35:00,7.7330,7.7340,7.7260,7.7290,204
2007-05-10,21:40:00,7.7290,7.7360,7.7160,7.7190,381
2007-05-10,21:45:00,7.7160,7.7170,7.6640,7.6700,1962
2007-05-10,21:50:00,7.6700,7.6720,7.6470,7.6560,1550
2007-05-10,21:55:00,7.6560,7.6750,7.6550,7.6740,467
2007-05-10,22:00:00,7.6760,7.6780,7.6600,7.6700,471
2007-05-10,22:05:00,7.6690,7.6770,7.6680,7.6690,406
2007-05-10,22:10:00,7.6690,7.6790,7.6680,7.6710,640
2007-05-10,22:15:00,7.6720,7.6780,7.6680,7.6690,337
2007-05-10,22:20:00,7.6700,7.6720,7.6530,7.6540,457
2007-05-10,22:25:00,7.6540,7.6710,7.6340,7.6400,489
2007-05-10,22:30:00,7.6400,7.7050,7.6320,7.6800,1202
2007-05-10,22:35:00,7.6780,7.7390,7.6690,7.7240,1754
2007-05-10,22:40:00,7.7220,7.7280,7.6950,7.7090,834
2007-05-10,22:45:00,7.7070,7.7190,7.7010,7.7100,196
2007-05-10,22:50:00,7.7100,7.7210,7.6990,7.7180,337
2007-05-10,22:55:00,7.7180,7.7200,7.7020,7.7100,317
2007-05-10,23:00:00,7.7100,7.7330,7.6890,7.6890,659
2007-05-10,23:05:00,7.6920,7.7120,7.6900,7.6990,610
2007-05-10,23:10:00,7.7010,7.7260,7.7010,7.7250,370
2007-05-10,23:15:00,7.7250,7.7400,7.7160,7.7300,853
2007-05-10,23:20:00,7.7300,7.7530,7.7140,7.7220,790
2007-05-10,23:25:00,7.7230,7.7250,7.7010,7.7180,597
2007-05-10,23:30:00,7.7170,7.7270,7.7140,7.7200,354
2007-05-10,23:35:00,7.7200,7.7360,7.7150,7.7290,235
2007-05-10,23:40:00,7.7290,7.7370,7.7250,7.7350,489
2007-05-10,23:45:00,7.7330,7.7400,7.7290,7.7400,336
2007-05-10,23:50:00,7.7400,7.7510,7.7350,7.7350,336
2007-05-10,23:55:00,7.7360,7.7420,7.7290,7.7310,219
2007-05-11,00:00:00,7.7320,7.7700,7.7300,7.7650,776
2007-05-11,00:05:00,7.7650,7.7830,7.7570,7.7750,742
2007-05-11,00:10:00,7.7780,7.7880,7.7650,7.7750,886
2007-05-11,00:15:00,7.7760,7.7770,7.7450,7.7510,584
2007-05-11,00:20:00,7.7500,7.7570,7.7360,7.7400,549
2007-05-11,00:25:00,7.7390,7.7440,7.7250,7.7300,408
2007-05-11,00:30:00,7.7320,7.7430,7.7240,7.7370,394
2007-05-11,00:35:00,7.7380,7.7550,7.7290,7.7550,499
2007-05-11,00:40:00,7.7560,7.7680,7.7490,7.7560,471
2007-05-11,00:45:00,7.7560,7.7640,7.7170,7.7210,655
2007-05-11,00:50:00,7.7230,7.7340,7.7180,7.7220,199
2007-05-11,00:55:00,7.7220,7.7370,7.7200,7.7300,147
2007-05-11,01:00:00,7.7320,7.7560,7.7320,7.7440,394
2007-05-11,01:05:00,7.7460,7.7470,7.7380,7.7450,83
2007-05-11,01:10:00,7.7470,7.7490,7.7360,7.7450,193
2007-05-11,01:15:00,7.7420,7.7570,7.7310,7.7460,318
2007-05-11,01:20:00,7.7460,7.7620,7.7340,7.7550,344
2007-05-11,01:25:00,7.7510,7.7570,7.7370,7.7450,370
2007-05-11,01:30:00,7.7460,7.7570,7.7440,7.7560,134
2007-05-11,01:35:00,7.7570,7.7630,7.7520,7.7530,275
2007-05-11,01:40:00,7.7540,7.7610,7.7420,7.7450,165
2007-05-11,01:45:00,7.7450,7.7490,7.7380,7.7410,81
2007-05-11,01:50:00,7.7400,7.7400,7.6940,7.7090,973
2007-05-11,01:55:00,7.7090,7.7400,7.7090,7.7360,391
2007-05-11,02:00:00,7.7360,7.7550,7.7300,7.7390,586
2007-05-11,02:05:00,7.7390,7.7450,7.7220,7.7260,315
2007-05-11,02:10:00,7.7280,7.7400,7.7240,7.7370,217
2007-05-11,02:15:00,7.7350,7.7430,7.7340,7.7390,129
2007-05-11,02:20:00,7.7400,7.7440,7.7280,7.7420,395
2007-05-11,02:25:00,7.7410,7.7430,7.7250,7.7300,664
2007-05-11,02:30:00,7.7310,7.7320,7.7200,7.7230,189
2007-05-11,02:35:00,7.7200,7.7320,7.7200,7.7320,60
2007-05-11,02:40:00,7.7300,7.7300,7.7240,7.7250,80
2007-05-11,02:45:00,7.7260,7.7300,7.7240,7.7300,28
2007-05-11,02:50:00,7.7300,7.7300,7.7300,7.7300,11
2007-05-11,02:55:00,7.7260,7.7300,7.7260,7.7300,16
2007-05-11,03:00:00,7.7300,7.7340,7.7250,7.7250,24
2007-05-11,03:05:00,7.7250,7.7250,7.7250,7.7250,25
2007-05-11,03:10:00,7.7250,7.7250,7.7240,7.7240,6
2007-05-11,03:15:00,7.7240,7.7250,7.7200,7.7250,29
2007-05-11,03:20:00,7.7220,7.7280,7.7220,7.7280,26
2007-05-11,03:30:00,7.7240,7.7240,7.7240,7.7240,1
2007-05-11,03:35:00,7.7240,7.7240,7.7170,7.7190,33
2007-05-11,03:45:00,7.7260,7.7260,7.7260,7.7260,1
2007-05-11,03:50:00,7.7230,7.7230,7.7190,7.7200,13
2007-05-11,03:55:00,7.7200,7.7200,7.7160,7.7160,11
2007-05-11,04:00:00,7.7150,7.7170,7.7150,7.7170,4
2007-05-11,04:05:00,7.7160,7.7200,7.7110,7.7140,46
2007-05-11,04:10:00,7.7130,7.7160,7.7130,7.7140,58
2007-05-11,04:15:00,7.7120,7.7120,7.7050,7.7050,19
2007-05-11,04:20:00,7.7010,7.7020,7.7000,7.7000,23
2007-05-11,04:25:00,7.6960,7.6960,7.6900,7.6920,17
2007-05-11,04:30:00,7.7050,7.7100,7.7030,7.7030,13
2007-05-11,04:35:00,7.7060,7.7060,7.7000,7.7000,9
2007-05-11,04:40:00,7.6980,7.6980,7.6980,7.6980,1
2007-05-11,04:45:00,7.6970,7.6970,7.6910,7.6910,16
2007-05-11,04:55:00,7.6900,7.6920,7.6900,7.6900,4
2007-05-11,05:05:00,7.6880,7.6930,7.6880,7.6930,2
2007-05-11,05:10:00,7.6860,7.6860,7.6860,7.6860,1
2007-05-11,06:05:00,7.7130,7.7130,7.7130,7.7130,2
2007-05-11,07:05:00,7.7000,7.7000,7.7000,7.7000,1
2007-05-11,07:55:00,7.6880,7.6880,7.6880,7.6880,1
2007-05-11,08:10:00,7.6820,7.6820,7.6800,7.6800,23
2007-05-11,08:30:00,7.6790,7.6790,7.6790,7.6790,1
2007-05-11,08:40:00,7.6720,7.6720,7.6700,7.6700,7
2007-05-11,08:50:00,7.6790,7.6790,7.6790,7.6790,1
2007-05-11,09:10:00,7.6650,7.6790,7.6650,7.6790,11
2007-05-11,09:25:00,7.6780,7.6790,7.6780,7.6790,10
2007-05-11,09:45:00,7.6740,7.6740,7.6740,7.6740,1
2007-05-11,10:05:00,7.6750,7.6750,7.6750,7.6750,3
2007-05-11,11:20:00,7.6670,7.6670,7.6650,7.6650,17
2007-05-11,11:35:00,7.6830,7.6840,7.6830,7.6840,2
2007-05-11,12:45:00,7.6850,7.6850,7.6850,7.6850,5
2007-05-11,13:20:00,7.6850,7.6850,7.6850,7.6850,1
2007-05-11,14:15:00,7.6850,7.6850,7.6750,7.6750,2
2007-05-11,14:40:00,7.6850,7.6850,7.6850,7.6850,2
2007-05-11,15:55:00,7.6850,7.6850,7.6850,7.6850,2
2007-05-11,16:35:00,7.6850,7.6850,7.6850,7.6850,1
2007-05-11,16:50:00,7.6850,7.6900,7.6850,7.6900,12
2007-05-11,17:00:00,7.6800,7.6800,7.6670,7.6720,27
2007-05-11,17:20:00,7.6700,7.6700,7.6700,7.6700,5
2007-05-11,17:25:00,7.6860,7.6860,7.6860,7.6860,1
2007-05-11,17:35:00,7.6800,7.6800,7.6710,7.6710,2
2007-05-11,17:45:00,7.6740,7.6740,7.6740,7.6740,1
2007-05-11,17:50:00,7.6750,7.6750,7.6750,7.6750,2
2007-05-11,17:55:00,7.6740,7.6750,7.6740,7.6750,10
2007-05-11,18:00:00,7.6750,7.6850,7.6750,7.6850,17
2007-05-11,18:25:00,7.6890,7.6890,7.6890,7.6890,1
2007-05-11,18:35:00,7.6890,7.6890,7.6890,7.6890,1
2007-05-11,18:55:00,7.6800,7.6800,7.6800,7.6800,2
2007-05-11,19:05:00,7.6800,7.6800,7.6620,7.6620,48
2007-05-11,19:10:00,7.6600,7.6600,7.6500,7.6500,55
2007-05-11,19:15:00,7.6500,7.6590,7.6370,7.6370,64
2007-05-11,19:20:00,7.6400,7.6510,7.6400,7.6480,52
2007-05-11,19:25:00,7.6420,7.6450,7.6420,7.6440,7
2007-05-11,19:30:00,7.6420,7.6590,7.6420,7.6590,43
2007-05-11,19:35:00,7.6570,7.6600,7.6520,7.6570,41
2007-05-11,19:40:00,7.6590,7.6590,7.6460,7.6590,9
2007-05-11,19:45:00,7.6580,7.6700,7.6550,7.6690,62
2007-05-11,19:50:00,7.6620,7.6620,7.6500,7.6540,73
2007-05-11,19:55:00,7.6500,7.6530,7.6500,7.6520,16
2007-05-11,20:00:00,7.6520,7.6550,7.6450,7.6550,120
2007-05-11,20:05:00,7.6570,7.6580,7.6450,7.6530,14
2007-05-11,20:10:00,7.6550,7.6720,7.6550,7.6700,40
2007-05-11,20:15:00,7.6700,7.6770,7.6520,7.6590,80
2007-05-11,20:20:00,7.6600,7.6640,7.6600,7.6640,2
2007-05-11,20:25:00,7.6690,7.6690,7.6540,7.6620,53
2007-05-11,20:30:00,7.6620,7.6740,7.6560,7.6690,34
2007-05-11,20:35:00,7.6660,7.6700,7.6650,7.6700,57
2007-05-11,20:40:00,7.6700,7.6720,7.6600,7.6640,30
2007-05-11,20:45:00,7.6620,7.6670,7.6570,7.6570,63
2007-05-11,20:50:00,7.6600,7.6630,7.6540,7.6600,133
2007-05-11,20:55:00,7.6630,7.6720,7.6600,7.6720,56
2007-05-11,21:00:00,7.6700,7.6790,7.6660,7.6750,325
2007-05-11,21:05:00,7.6700,7.6830,7.6690,7.6740,180
2007-05-11,21:10:00,7.6740,7.6760,7.6570,7.6640,513
2007-05-11,21:15:00,7.6630,7.6650,7.6520,7.6570,196
2007-05-11,21:20:00,7.6570,7.6680,7.6560,7.6600,211
2007-05-11,21:25:00,7.6570,7.6730,7.6570,7.6690,138
2007-05-11,21:30:00,7.6700,7.6830,7.6690,7.6750,168
2007-05-11,21:35:00,7.6740,7.6830,7.6640,7.6650,438
2007-05-11,21:40:00,7.6620,7.6710,7.6540,7.6650,238
2007-05-11,21:45:00,7.6650,7.6840,7.6590,7.6800,233
2007-05-11,21:50:00,7.6780,7.6780,7.6610,7.6650,180
2007-05-11,21:55:00,7.6650,7.6670,7.6570,7.6620,486
2007-05-11,22:00:00,7.6650,7.6730,7.6640,7.6690,228
2007-05-11,22:05:00,7.6700,7.6730,7.6650,7.6730,83
2007-05-11,22:10:00,7.6720,7.6800,7.6610,7.6760,394
2007-05-11,22:15:00,7.6750,7.6970,7.6710,7.6920,357
2007-05-11,22:20:00,7.6940,7.6940,7.6830,7.6870,120
2007-05-11,22:25:00,7.6890,7.6990,7.6880,7.6880,65
2007-05-11,22:30:00,7.6870,7.7340,7.6860,7.7130,946
2007-05-11,22:35:00,7.7140,7.7650,7.7050,7.7530,1111
2007-05-11,22:40:00,7.7500,7.7570,7.7420,7.7450,738
2007-05-11,22:45:00,7.7460,7.7640,7.7380,7.7500,1066
2007-05-11,22:50:00,7.7510,7.7760,7.7470,7.7710,882
2007-05-11,22:55:00,7.7720,7.8080,7.7720,7.7840,2153
2007-05-11,23:00:00,7.7850,7.8090,7.7830,7.7900,1327
2007-05-11,23:05:00,7.7900,7.7920,7.7840,7.7850,341
2007-05-11,23:10:00,7.7850,7.7850,7.7730,7.7750,633
2007-05-11,23:15:00,7.7760,7.7800,7.7620,7.7750,755
2007-05-11,23:20:00,7.7770,7.7790,7.7660,7.7660,216
2007-05-11,23:25:00,7.7700,7.7880,7.7700,7.7820,372
2007-05-11,23:30:00,7.7830,7.8190,7.7820,7.8100,1142
2007-05-11,23:35:00,7.8130,7.8450,7.8050,7.8400,1183
2007-05-11,23:40:00,7.8380,7.8500,7.8200,7.8380,980
2007-05-11,23:45:00,7.8390,7.8800,7.8390,7.8540,1902
2007-05-11,23:50:00,7.8540,7.8680,7.8480,7.8580,1100
2007-05-11,23:55:00,7.8590,7.8640,7.8510,7.8550,436
2007-05-12,00:00:00,7.8560,7.8570,7.8400,7.8540,490
2007-05-12,00:05:00,7.8550,7.8570,7.8330,7.8410,627
2007-05-12,00:10:00,7.8420,7.8500,7.8380,7.8500,209
2007-05-12,00:15:00,7.8530,7.8620,7.8490,7.8490,292
2007-05-12,00:20:00,7.8500,7.8510,7.8300,7.8330,295
2007-05-12,00:25:00,7.8310,7.8460,7.8310,7.8360,846
2007-05-12,00:30:00,7.8350,7.8420,7.8310,7.8330,436
2007-05-12,00:35:00,7.8340,7.8360,7.8180,7.8280,452
2007-05-12,00:40:00,7.8270,7.8490,7.8240,7.8450,470
2007-05-12,00:45:00,7.8450,7.8520,7.8400,7.8500,336
2007-05-12,00:50:00,7.8490,7.8870,7.8460,7.8730,1000
2007-05-12,00:55:00,7.8740,7.9080,7.8710,7.9060,1499
2007-05-12,01:00:00,7.9050,7.9610,7.8980,7.9380,2160
2007-05-12,01:05:00,7.9400,7.9440,7.9030,7.9110,1359
2007-05-12,01:10:00,7.9080,7.9230,7.8990,7.9160,503
2007-05-12,01:15:00,7.9160,7.9220,7.8950,7.8950,660
2007-05-12,01:20:00,7.8980,7.9050,7.8810,7.8830,264
2007-05-12,01:25:00,7.8860,7.9140,7.8850,7.9140,476
2007-05-12,01:30:00,7.9150,7.9240,7.8880,7.8910,556
2007-05-12,01:35:00,7.8920,7.9170,7.8840,7.9130,531
2007-05-12,01:40:00,7.9130,7.9190,7.8960,7.8970,163
2007-05-12,01:45:00,7.8980,7.8990,7.8800,7.8880,349
2007-05-12,01:50:00,7.8910,7.9000,7.8680,7.8980,819
2007-05-12,01:55:00,7.8960,7.8970,7.8730,7.8790,665
2007-05-12,02:00:00,7.8790,7.8920,7.8780,7.8870,138
2007-05-12,02:05:00,7.8850,7.9080,7.8800,7.9050,388
2007-05-12,02:10:00,7.9030,7.9150,7.8900,7.8970,410
2007-05-12,02:15:00,7.8950,7.9100,7.8900,7.9060,458
2007-05-12,02:20:00,7.9080,7.9100,7.8900,7.9040,573
2007-05-12,02:25:00,7.9040,7.9120,7.8970,7.9010,1467
2007-05-12,02:30:00,7.8990,7.9010,7.8860,7.8870,367
2007-05-12,02:35:00,7.8890,7.9030,7.8890,7.9010,238
2007-05-12,02:40:00,7.8980,7.9010,7.8970,7.8970,33
2007-05-12,02:45:00,7.8940,7.9000,7.8850,7.8920,58
2007-05-12,02:50:00,7.8940,7.9000,7.8920,7.8920,53
2007-05-12,02:55:00,7.8910,7.8980,7.8880,7.8980,62
2007-05-12,03:00:00,7.8980,7.9000,7.8980,7.8980,11
2007-05-12,03:05:00,7.8940,7.8990,7.8900,7.8940,26
2007-05-12,03:10:00,7.8950,7.8970,7.8900,7.8970,25
2007-05-12,03:15:00,7.8970,7.8970,7.8960,7.8960,3
2007-05-12,03:20:00,7.8960,7.9050,7.8960,7.9050,36
2007-05-12,03:25:00,7.9050,7.9060,7.9050,7.9060,43
2007-05-12,03:30:00,7.9060,7.9060,7.9050,7.9060,10
2007-05-12,03:40:00,7.9030,7.9100,7.9010,7.9100,50
2007-05-12,03:45:00,7.9090,7.9140,7.9090,7.9140,57
2007-05-12,03:50:00,7.9100,7.9110,7.9100,7.9100,8
2007-05-12,03:55:00,7.9100,7.9100,7.9100,7.9100,7
2007-05-12,04:00:00,7.9130,7.9130,7.9130,7.9130,1
2007-05-12,04:05:00,7.9130,7.9130,7.9130,7.9130,3
2007-05-12,04:10:00,7.9130,7.9130,7.9130,7.9130,5
2007-05-12,04:15:00,7.9070,7.9070,7.9070,7.9070,1
2007-05-12,04:20:00,7.9040,7.9040,7.9040,7.9040,1
2007-05-12,04:25:00,7.9110,7.9110,7.9110,7.9110,3
2007-05-12,04:40:00,7.9170,7.9170,7.9170,7.9170,1
2007-05-12,04:55:00,7.9160,7.9160,7.9110,7.9110,2
2007-05-12,05:00:00,7.9110,7.9110,7.9100,7.9100,8
2007-05-12,05:05:00,7.9100,7.9220,7.9100,7.9220,10
2007-05-12,05:10:00,7.9100,7.9100,7.9000,7.9000,2
2007-05-14,06:05:00,7.9420,7.9420,7.9220,7.9220,8
2007-05-14,06:10:00,7.9420,7.9450,7.9220,7.9220,3
2007-05-14,06:15:00,7.9210,7.9210,7.9100,7.9100,4
2007-05-14,06:20:00,7.9310,7.9450,7.9200,7.9400,7
2007-05-14,06:25:00,7.9350,7.9350,7.9160,7.9160,6
2007-05-14,06:50:00,7.9140,7.9140,7.9100,7.9100,8
2007-05-14,06:55:00,7.9250,7.9250,7.9250,7.9250,1
2007-05-14,07:10:00,7.9140,7.9140,7.9140,7.9140,1
2007-05-14,07:20:00,7.9140,7.9140,7.9140,7.9140,3
2007-05-14,07:35:00,7.9100,7.9100,7.9100,7.9100,1
2007-05-14,07:40:00,7.9200,7.9280,7.9200,7.9280,3
2007-05-14,07:55:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-14,09:20:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-14,09:25:00,7.9180,7.9200,7.9160,7.9200,21
2007-05-14,09:30:00,7.9250,7.9300,7.9250,7.9300,20
2007-05-14,09:35:00,7.9300,7.9300,7.9300,7.9300,1
2007-05-14,09:55:00,7.9340,7.9380,7.9340,7.9380,12
2007-05-14,10:25:00,7.9400,7.9400,7.9400,7.9400,1
2007-05-14,10:35:00,7.9350,7.9350,7.9350,7.9350,4
2007-05-14,10:40:00,7.9400,7.9400,7.9400,7.9400,4
2007-05-14,10:50:00,7.9500,7.9500,7.9500,7.9500,1
2007-05-14,11:05:00,7.9470,7.9470,7.9470,7.9470,1
2007-05-14,11:20:00,7.9460,7.9460,7.9340,7.9340,10
2007-05-14,11:25:00,7.9500,7.9500,7.9500,7.9500,1
2007-05-14,11:50:00,7.9500,7.9500,7.9500,7.9500,2
2007-05-14,13:40:00,7.9480,7.9480,7.9480,7.9480,1
2007-05-14,13:45:00,7.9400,7.9400,7.9250,7.9250,10
2007-05-14,14:00:00,7.9240,7.9240,7.9240,7.9240,10
2007-05-14,16:40:00,7.9490,7.9550,7.9490,7.9550,41
2007-05-14,16:45:00,7.9330,7.9330,7.9330,7.9330,1
2007-05-14,16:50:00,7.9350,7.9350,7.9350,7.9350,14
2007-05-14,16:55:00,7.9350,7.9350,7.9350,7.9350,6
2007-05-14,17:10:00,7.9400,7.9400,7.9400,7.9400,1
2007-05-14,17:15:00,7.9380,7.9380,7.9380,7.9380,1
2007-05-14,17:25:00,7.9380,7.9380,7.9380,7.9380,2
2007-05-14,17:40:00,7.9390,7.9460,7.9390,7.9460,6
2007-05-14,17:45:00,7.9520,7.9550,7.9520,7.9550,10
2007-05-14,17:55:00,7.9390,7.9390,7.9390,7.9390,1
2007-05-14,18:15:00,7.9600,7.9600,7.9600,7.9600,3
2007-05-14,18:20:00,7.9600,7.9600,7.9600,7.9600,8
2007-05-14,18:25:00,7.9600,7.9600,7.9600,7.9600,1
2007-05-14,18:30:00,7.9600,7.9620,7.9600,7.9620,2
2007-05-14,18:35:00,7.9600,7.9600,7.9540,7.9540,6
2007-05-14,18:50:00,7.9550,7.9600,7.9550,7.9600,9
2007-05-14,19:05:00,7.9590,7.9600,7.9590,7.9600,22
2007-05-14,19:10:00,7.9600,7.9600,7.9600,7.9600,1
2007-05-14,19:15:00,7.9600,7.9630,7.9530,7.9630,15
2007-05-14,19:20:00,7.9530,7.9530,7.9500,7.9500,7
2007-05-14,19:25:00,7.9610,7.9750,7.9510,7.9690,14
2007-05-14,19:30:00,7.9650,7.9690,7.9610,7.9610,6
2007-05-14,19:35:00,7.9620,7.9620,7.9510,7.9530,18
2007-05-14,19:40:00,7.9650,7.9760,7.9570,7.9620,10
2007-05-14,19:45:00,7.9650,7.9650,7.9630,7.9630,2
2007-05-14,19:50:00,7.9760,7.9800,7.9640,7.9800,11
2007-05-14,19:55:00,7.9660,7.9820,7.9520,7.9520,60
2007-05-14,20:00:00,7.9550,7.9560,7.9520,7.9520,31
2007-05-14,20:05:00,7.9600,7.9700,7.9600,7.9700,3
2007-05-14,20:10:00,7.9650,7.9800,7.9640,7.9800,23
2007-05-14,20:15:00,7.9810,7.9920,7.9770,7.9850,133
2007-05-14,20:20:00,7.9850,7.9900,7.9700,7.9700,88
2007-05-14,20:25:00,7.9710,7.9730,7.9570,7.9570,66
2007-05-14,20:30:00,7.9570,7.9650,7.9500,7.9650,267
2007-05-14,20:35:00,7.9640,8.0000,7.9640,8.0000,300
2007-05-14,20:40:00,8.0000,8.0000,7.9850,7.9950,262
2007-05-14,20:45:00,7.9920,7.9980,7.9840,7.9870,131
2007-05-14,20:50:00,7.9850,7.9860,7.9660,7.9680,277
2007-05-14,20:55:00,7.9670,7.9740,7.9580,7.9600,287
2007-05-14,21:00:00,7.9600,7.9950,7.9510,7.9700,1141
2007-05-14,21:05:00,7.9670,7.9720,7.9620,7.9640,446
2007-05-14,21:10:00,7.9640,7.9730,7.9530,7.9680,484
2007-05-14,21:15:00,7.9700,7.9800,7.9600,7.9650,463
2007-05-14,21:20:00,7.9650,7.9900,7.9630,7.9800,745
2007-05-14,21:25:00,7.9790,8.0080,7.9750,7.9920,654
2007-05-14,21:30:00,7.9950,8.0470,7.9920,8.0190,1313
2007-05-14,21:35:00,8.0210,8.0480,8.0160,8.0450,736
2007-05-14,21:40:00,8.0450,8.0480,8.0320,8.0440,647
2007-05-14,21:45:00,8.0460,8.0700,8.0450,8.0510,912
2007-05-14,21:50:00,8.0500,8.0550,8.0280,8.0430,610
2007-05-14,21:55:00,8.0400,8.0520,8.0290,8.0350,472
2007-05-14,22:00:00,8.0350,8.0440,8.0180,8.0220,844
2007-05-14,22:05:00,8.0210,8.0450,8.0140,8.0400,616
2007-05-14,22:10:00,8.0400,8.0400,8.0200,8.0250,610
2007-05-14,22:15:00,8.0250,8.0320,7.9900,8.0050,899
2007-05-14,22:20:00,8.0050,8.0130,7.9960,8.0080,509
2007-05-14,22:25:00,8.0080,8.0190,8.0040,8.0140,597
2007-05-14,22:30:00,8.0150,8.0170,8.0050,8.0110,641
2007-05-14,22:35:00,8.0120,8.0290,8.0090,8.0170,588
2007-05-14,22:40:00,8.0170,8.0200,8.0040,8.0180,291
2007-05-14,22:45:00,8.0170,8.0570,8.0160,8.0560,900
2007-05-14,22:50:00,8.0540,8.0540,8.0330,8.0360,635
2007-05-14,22:55:00,8.0360,8.0620,8.0360,8.0540,496
2007-05-14,23:00:00,8.0540,8.0670,8.0400,8.0500,614
2007-05-14,23:05:00,8.0500,8.0610,8.0450,8.0560,248
2007-05-14,23:10:00,8.0550,8.0660,8.0450,8.0600,264
2007-05-14,23:15:00,8.0660,8.0660,8.0540,8.0630,363
2007-05-14,23:20:00,8.0600,8.0890,8.0590,8.0880,1381
2007-05-14,23:25:00,8.0890,8.1000,8.0530,8.0580,1456
2007-05-14,23:30:00,8.0580,8.0640,8.0530,8.0640,373
2007-05-14,23:35:00,8.0640,8.0640,8.0530,8.0600,382
2007-05-14,23:40:00,8.0580,8.1040,8.0580,8.0880,829
2007-05-14,23:45:00,8.0900,8.0940,8.0690,8.0750,640
2007-05-14,23:50:00,8.0740,8.0740,8.0470,8.0520,692
2007-05-14,23:55:00,8.0530,8.0600,8.0490,8.0560,250
2007-05-15,00:00:00,8.0520,8.0580,8.0440,8.0540,492
2007-05-15,00:05:00,8.0500,8.0730,8.0500,8.0700,261
2007-05-15,00:10:00,8.0690,8.0700,8.0570,8.0570,153
2007-05-15,00:15:00,8.0600,8.0700,8.0540,8.0600,136
2007-05-15,00:20:00,8.0620,8.0830,8.0620,8.0700,299
2007-05-15,00:25:00,8.0700,8.0940,8.0650,8.0940,506
2007-05-15,00:30:00,8.0920,8.1040,8.0820,8.0900,605
2007-05-15,00:35:00,8.0900,8.1120,8.0850,8.0910,977
2007-05-15,00:40:00,8.0910,8.0940,8.0630,8.0690,763
2007-05-15,00:45:00,8.0680,8.0870,8.0680,8.0830,303
2007-05-15,00:50:00,8.0850,8.0900,8.0780,8.0890,249
2007-05-15,00:55:00,8.0900,8.1000,8.0850,8.0950,269
2007-05-15,01:00:00,8.0950,8.1000,8.0840,8.0880,377
2007-05-15,01:05:00,8.0890,8.0900,8.0700,8.0770,400
2007-05-15,01:10:00,8.0780,8.0940,8.0750,8.0870,297
2007-05-15,01:15:00,8.0890,8.0940,8.0760,8.0800,367
2007-05-15,01:20:00,8.0800,8.0850,8.0750,8.0800,192
2007-05-15,01:25:00,8.0800,8.0850,8.0330,8.0550,816
2007-05-15,01:30:00,8.0550,8.0670,8.0440,8.0590,439
2007-05-15,01:35:00,8.0550,8.0590,8.0260,8.0290,499
2007-05-15,01:40:00,8.0290,8.0430,8.0120,8.0320,631
2007-05-15,01:45:00,8.0350,8.0460,8.0270,8.0360,338
2007-05-15,01:50:00,8.0350,8.0380,8.0250,8.0300,311
2007-05-15,01:55:00,8.0320,8.0520,8.0320,8.0480,393
2007-05-15,02:00:00,8.0470,8.0500,8.0380,8.0410,324
2007-05-15,02:05:00,8.0410,8.0430,7.9830,7.9860,836
2007-05-15,02:10:00,7.9880,8.0080,7.9790,7.9810,880
2007-05-15,02:15:00,7.9840,8.0050,7.9800,7.9940,477
2007-05-15,02:20:00,7.9960,8.0000,7.9750,7.9820,544
2007-05-15,02:25:00,7.9830,7.9850,7.9400,7.9480,1140
2007-05-15,02:30:00,7.9490,7.9500,7.9280,7.9400,542
2007-05-15,02:35:00,7.9420,7.9450,7.9250,7.9370,176
2007-05-15,02:40:00,7.9400,7.9480,7.9370,7.9460,68
2007-05-15,02:45:00,7.9460,7.9460,7.9370,7.9370,74
2007-05-15,02:50:00,7.9370,7.9370,7.9310,7.9350,61
2007-05-15,02:55:00,7.9300,7.9520,7.9270,7.9350,36
2007-05-15,03:00:00,7.9320,7.9500,7.9310,7.9450,45
2007-05-15,03:05:00,7.9450,7.9490,7.9420,7.9460,17
2007-05-15,03:10:00,7.9420,7.9470,7.9400,7.9470,18
2007-05-15,03:15:00,7.9450,7.9450,7.9410,7.9450,22
2007-05-15,03:20:00,7.9450,7.9500,7.9450,7.9450,20
2007-05-15,03:25:00,7.9470,7.9520,7.9450,7.9450,30
2007-05-15,03:30:00,7.9440,7.9470,7.9430,7.9470,5
2007-05-15,03:35:00,7.9450,7.9450,7.9450,7.9450,15
2007-05-15,03:40:00,7.9490,7.9490,7.9490,7.9490,1
2007-05-15,03:45:00,7.9470,7.9470,7.9470,7.9470,1
2007-05-15,03:50:00,7.9480,7.9490,7.9480,7.9490,2
2007-05-15,04:05:00,7.9430,7.9450,7.9400,7.9400,13
2007-05-15,04:10:00,7.9360,7.9380,7.9340,7.9350,48
2007-05-15,04:15:00,7.9400,7.9400,7.9400,7.9400,2
2007-05-15,04:20:00,7.9410,7.9420,7.9410,7.9420,2
2007-05-15,04:30:00,7.9430,7.9450,7.9430,7.9450,16
2007-05-15,04:35:00,7.9300,7.9300,7.9300,7.9300,6
2007-05-15,04:45:00,7.9330,7.9330,7.9330,7.9330,3
2007-05-15,04:50:00,7.9300,7.9300,7.9250,7.9250,4
2007-05-15,04:55:00,7.9210,7.9210,7.9200,7.9200,4
2007-05-15,05:00:00,7.9240,7.9240,7.9240,7.9240,1
2007-05-15,05:10:00,7.9250,7.9330,7.9250,7.9330,4
2007-05-15,06:20:00,7.9220,7.9220,7.9220,7.9220,3
2007-05-15,06:25:00,7.9220,7.9220,7.9200,7.9200,18
2007-05-15,06:30:00,7.9180,7.9180,7.9180,7.9180,4
2007-05-15,06:35:00,7.9180,7.9200,7.9180,7.9200,4
2007-05-15,06:55:00,7.9180,7.9200,7.9180,7.9200,2
2007-05-15,07:05:00,7.9180,7.9180,7.9180,7.9180,3
2007-05-15,07:15:00,7.9250,7.9310,7.9250,7.9310,2
2007-05-15,07:35:00,7.9260,7.9260,7.9100,7.9100,30
2007-05-15,07:45:00,7.9060,7.9100,7.9060,7.9100,2
2007-05-15,07:50:00,7.9050,7.9050,7.9050,7.9050,2
2007-05-15,08:20:00,7.9150,7.9150,7.9150,7.9150,2
2007-05-15,08:50:00,7.9170,7.9190,7.9170,7.9190,6
2007-05-15,09:15:00,7.9110,7.9110,7.9110,7.9110,1
2007-05-15,09:20:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-15,10:05:00,7.9170,7.9190,7.9170,7.9190,5
2007-05-15,10:25:00,7.9070,7.9070,7.8800,7.8890,47
2007-05-15,10:30:00,7.8850,7.8850,7.8850,7.8850,1
2007-05-15,10:35:00,7.8900,7.8900,7.8900,7.8900,4
2007-05-15,11:10:00,7.8860,7.8860,7.8850,7.8850,2
2007-05-15,11:25:00,7.8850,7.8850,7.8850,7.8850,5
2007-05-15,11:30:00,7.8840,7.8840,7.8840,7.8840,2
2007-05-15,11:40:00,7.8940,7.8940,7.8940,7.8940,1
2007-05-15,11:50:00,7.8930,7.8930,7.8930,7.8930,2
2007-05-15,12:15:00,7.8810,7.8810,7.8800,7.8800,9
2007-05-15,12:20:00,7.8840,7.8840,7.8840,7.8840,1
2007-05-15,12:30:00,7.8900,7.8900,7.8900,7.8900,1
2007-05-15,12:35:00,7.8900,7.8900,7.8900,7.8900,2
2007-05-15,12:50:00,7.8900,7.8900,7.8900,7.8900,1
2007-05-15,13:00:00,7.8900,7.8900,7.8900,7.8900,1
2007-05-15,13:20:00,7.8930,7.8930,7.8930,7.8930,1
2007-05-15,13:25:00,7.8930,7.8930,7.8830,7.8830,2
2007-05-15,14:10:00,7.8930,7.8930,7.8930,7.8930,1
2007-05-15,14:15:00,7.8950,7.9000,7.8950,7.9000,11
2007-05-15,14:25:00,7.9000,7.9000,7.9000,7.9000,1
2007-05-15,14:40:00,7.9050,7.9050,7.9050,7.9050,1
2007-05-15,14:55:00,7.9090,7.9100,7.9090,7.9100,2
2007-05-15,15:00:00,7.9000,7.9000,7.8910,7.8910,2
2007-05-15,15:05:00,7.8910,7.8910,7.8830,7.8850,20
2007-05-15,15:10:00,7.9070,7.9070,7.9050,7.9050,4
2007-05-15,15:25:00,7.9070,7.9080,7.9070,7.9080,4
2007-05-15,15:35:00,7.9090,7.9090,7.9090,7.9090,1
2007-05-15,15:45:00,7.9100,7.9100,7.9100,7.9100,31
2007-05-15,16:25:00,7.9180,7.9180,7.9180,7.9180,4
2007-05-15,16:30:00,7.9100,7.9100,7.9100,7.9100,10
2007-05-15,17:00:00,7.9200,7.9250,7.9200,7.9250,16
2007-05-15,17:10:00,7.9250,7.9250,7.9250,7.9250,1
2007-05-15,17:15:00,7.9250,7.9250,7.9240,7.9240,2
2007-05-15,17:20:00,7.9290,7.9320,7.9290,7.9320,2
2007-05-15,17:25:00,7.9340,7.9350,7.9320,7.9320,21
2007-05-15,17:30:00,7.9330,7.9340,7.9330,7.9340,3
2007-05-15,18:20:00,7.9300,7.9300,7.9300,7.9300,10
2007-05-15,18:25:00,7.9260,7.9260,7.9260,7.9260,7
2007-05-15,18:30:00,7.9260,7.9260,7.9260,7.9260,1
2007-05-15,18:35:00,7.9260,7.9260,7.9240,7.9240,15
2007-05-15,18:55:00,7.9240,7.9240,7.9240,7.9240,7
2007-05-15,19:00:00,7.9090,7.9090,7.9050,7.9060,12
2007-05-15,19:05:00,7.9090,7.9090,7.9090,7.9090,6
2007-05-15,19:10:00,7.9070,7.9070,7.9060,7.9060,6
2007-05-15,19:15:00,7.9030,7.9030,7.8970,7.9030,3
2007-05-15,19:20:00,7.8940,7.8940,7.8830,7.8830,11
2007-05-15,19:25:00,7.8850,7.8850,7.8660,7.8750,80
2007-05-15,19:30:00,7.8760,7.8760,7.8700,7.8700,8
2007-05-15,19:40:00,7.8770,7.8950,7.8770,7.8800,46
2007-05-15,19:45:00,7.8800,7.8850,7.8800,7.8850,15
2007-05-15,19:55:00,7.8760,7.8890,7.8710,7.8800,85
2007-05-15,20:00:00,7.8800,7.8870,7.8800,7.8870,22
2007-05-15,20:05:00,7.8860,7.8990,7.8850,7.8990,60
2007-05-15,20:10:00,7.8940,7.9110,7.8910,7.9110,30
2007-05-15,20:15:00,7.9100,7.9100,7.9020,7.9020,72
2007-05-15,20:20:00,7.9030,7.9030,7.8970,7.9000,17
2007-05-15,20:25:00,7.8940,7.8940,7.8640,7.8660,123
2007-05-15,20:30:00,7.8700,7.8700,7.8510,7.8600,107
2007-05-15,20:35:00,7.8610,7.8900,7.8610,7.8900,67
2007-05-15,20:40:00,7.8900,7.8950,7.8760,7.8810,85
2007-05-15,20:45:00,7.8820,7.8820,7.8520,7.8610,209
2007-05-15,20:50:00,7.8610,7.8660,7.8480,7.8480,167
2007-05-15,20:55:00,7.8500,7.8600,7.8480,7.8480,116
2007-05-15,21:00:00,7.8500,7.8510,7.8150,7.8250,2154
2007-05-15,21:05:00,7.8250,7.8340,7.8220,7.8270,779
2007-05-15,21:10:00,7.8290,7.8700,7.8270,7.8610,958
2007-05-15,21:15:00,7.8620,7.8710,7.8500,7.8600,434
2007-05-15,21:20:00,7.8610,7.8660,7.8490,7.8550,329
2007-05-15,21:25:00,7.8550,7.8600,7.8490,7.8540,331
2007-05-15,21:30:00,7.8540,7.8700,7.8500,7.8660,292
2007-05-15,21:35:00,7.8660,7.8890,7.8650,7.8680,633
2007-05-15,21:40:00,7.8690,7.8720,7.8590,7.8590,298
2007-05-15,21:45:00,7.8590,7.8630,7.8530,7.8540,271
2007-05-15,21:50:00,7.8550,7.8610,7.8440,7.8580,463
2007-05-15,21:55:00,7.8580,7.8600,7.8490,7.8530,303
2007-05-15,22:00:00,7.8530,7.8970,7.8510,7.8710,945
2007-05-15,22:05:00,7.8730,7.8950,7.8730,7.8780,439
2007-05-15,22:10:00,7.8770,7.8960,7.8700,7.8900,611
2007-05-15,22:15:00,7.8890,7.9110,7.8860,7.8930,805
2007-05-15,22:20:00,7.8930,7.8990,7.8760,7.8760,343
2007-05-15,22:25:00,7.8800,7.8940,7.8730,7.8780,355
2007-05-15,22:30:00,7.8790,7.9030,7.8750,7.9020,203
2007-05-15,22:35:00,7.9030,7.9200,7.8920,7.9010,726
2007-05-15,22:40:00,7.8990,7.9140,7.8940,7.8990,447
2007-05-15,22:45:00,7.8990,7.9030,7.8840,7.8960,452
2007-05-15,22:50:00,7.8960,7.9350,7.8940,7.9230,659
2007-05-15,22:55:00,7.9230,7.9360,7.9140,7.9150,646
2007-05-15,23:00:00,7.9130,7.9230,7.9060,7.9150,490
2007-05-15,23:05:00,7.9140,7.9160,7.8860,7.8970,666
2007-05-15,23:10:00,7.8970,7.8990,7.8780,7.8790,612
2007-05-15,23:15:00,7.8800,7.8880,7.8720,7.8820,585
2007-05-15,23:20:00,7.8810,7.8880,7.8800,7.8870,500
2007-05-15,23:25:00,7.8870,7.8920,7.8810,7.8840,205
2007-05-15,23:30:00,7.8850,7.8860,7.8700,7.8760,203
2007-05-15,23:35:00,7.8730,7.8770,7.8660,7.8770,189
2007-05-15,23:40:00,7.8760,7.8810,7.8670,7.8710,242
2007-05-15,23:45:00,7.8720,7.8970,7.8720,7.8930,349
2007-05-15,23:50:00,7.8950,7.9000,7.8910,7.8920,176
2007-05-15,23:55:00,7.8940,7.9070,7.8880,7.8950,257
2007-05-16,00:00:00,7.8970,7.9000,7.8810,7.8830,116
2007-05-16,00:05:00,7.8820,7.8860,7.8680,7.8860,354
2007-05-16,00:10:00,7.8840,7.8930,7.8730,7.8760,102
2007-05-16,00:15:00,7.8750,7.8820,7.8700,7.8720,128
2007-05-16,00:20:00,7.8720,7.8840,7.8700,7.8830,103
2007-05-16,00:25:00,7.8820,7.8830,7.8740,7.8770,59
2007-05-16,00:30:00,7.8780,7.9070,7.8780,7.8990,315
2007-05-16,00:35:00,7.8980,7.9130,7.8750,7.8770,652
2007-05-16,00:40:00,7.8750,7.8880,7.8650,7.8800,316
2007-05-16,00:45:00,7.8800,7.8860,7.8560,7.8700,355
2007-05-16,00:50:00,7.8700,7.8880,7.8650,7.8810,258
2007-05-16,00:55:00,7.8820,7.8940,7.8780,7.8890,199
2007-05-16,01:00:00,7.8880,7.8950,7.8780,7.8850,88
2007-05-16,01:05:00,7.8850,7.8880,7.8720,7.8760,137
2007-05-16,01:10:00,7.8760,7.8780,7.8520,7.8690,653
2007-05-16,01:15:00,7.8690,7.8710,7.8470,7.8510,500
2007-05-16,01:20:00,7.8530,7.8650,7.8500,7.8650,173
2007-05-16,01:25:00,7.8650,7.8660,7.8600,7.8620,45
2007-05-16,01:30:00,7.8650,7.8750,7.8640,7.8750,100
2007-05-16,01:35:00,7.8760,7.8830,7.8660,7.8760,269
2007-05-16,01:40:00,7.8750,7.8800,7.8720,7.8760,41
2007-05-16,01:45:00,7.8750,7.8820,7.8720,7.8720,91
2007-05-16,01:50:00,7.8740,7.8770,7.8580,7.8760,228
2007-05-16,01:55:00,7.8790,7.8870,7.8640,7.8700,370
2007-05-16,02:00:00,7.8690,7.8990,7.8650,7.8840,506
2007-05-16,02:05:00,7.8840,7.8840,7.8630,7.8690,254
2007-05-16,02:10:00,7.8680,7.8800,7.8630,7.8800,124
2007-05-16,02:15:00,7.8790,7.8800,7.8580,7.8640,314
2007-05-16,02:20:00,7.8640,7.8700,7.8600,7.8640,159
2007-05-16,02:25:00,7.8660,7.8790,7.8560,7.8570,626
2007-05-16,02:30:00,7.8580,7.8640,7.8490,7.8500,302
2007-05-16,02:35:00,7.8520,7.8600,7.8490,7.8600,76
2007-05-16,02:40:00,7.8590,7.8680,7.8590,7.8670,85
2007-05-16,02:45:00,7.8650,7.8680,7.8640,7.8650,23
2007-05-16,02:50:00,7.8590,7.8650,7.8590,7.8600,21
2007-05-16,02:55:00,7.8600,7.8600,7.8580,7.8600,6
2007-05-16,03:00:00,7.8620,7.8640,7.8610,7.8640,11
2007-05-16,03:10:00,7.8590,7.8650,7.8590,7.8650,12
2007-05-16,03:15:00,7.8650,7.8680,7.8620,7.8650,45
2007-05-16,03:20:00,7.8650,7.8650,7.8500,7.8500,69
2007-05-16,03:25:00,7.8530,7.8530,7.8520,7.8530,6
2007-05-16,03:30:00,7.8520,7.8530,7.8500,7.8530,54
2007-05-16,03:35:00,7.8510,7.8550,7.8510,7.8550,13
2007-05-16,03:40:00,7.8580,7.8600,7.8580,7.8600,6
2007-05-16,03:45:00,7.8560,7.8560,7.8520,7.8520,4
2007-05-16,03:50:00,7.8570,7.8570,7.8570,7.8570,1
2007-05-16,03:55:00,7.8510,7.8560,7.8500,7.8550,20
2007-05-16,04:00:00,7.8520,7.8520,7.8500,7.8500,6
2007-05-16,04:05:00,7.8470,7.8470,7.8470,7.8470,1
2007-05-16,04:15:00,7.8450,7.8450,7.8420,7.8450,11
2007-05-16,04:20:00,7.8450,7.8450,7.8450,7.8450,1
2007-05-16,04:25:00,7.8420,7.8460,7.8420,7.8460,2
2007-05-16,04:35:00,7.8500,7.8600,7.8500,7.8600,10
2007-05-16,04:45:00,7.8550,7.8550,7.8470,7.8470,15
2007-05-16,04:50:00,7.8420,7.8420,7.8400,7.8400,25
2007-05-16,04:55:00,7.8440,7.8450,7.8440,7.8450,4
2007-05-16,05:05:00,7.8390,7.8390,7.8390,7.8390,10
2007-05-16,05:10:00,7.8420,7.8600,7.8400,7.8600,13
2007-05-16,06:00:00,7.8710,7.8710,7.8710,7.8710,3
2007-05-16,06:15:00,7.8700,7.8700,7.8700,7.8700,3
2007-05-16,06:20:00,7.8710,7.8720,7.8710,7.8720,2
2007-05-16,06:25:00,7.8650,7.8740,7.8650,7.8740,11
2007-05-16,06:30:00,7.8740,7.8800,7.8740,7.8800,89
2007-05-16,06:40:00,7.8720,7.8720,7.8720,7.8720,5
2007-05-16,06:45:00,7.8790,7.8800,7.8790,7.8800,6
2007-05-16,06:55:00,7.8800,7.8800,7.8800,7.8800,9
2007-05-16,07:10:00,7.8760,7.8760,7.8210,7.8210,33
2007-05-16,07:15:00,7.8250,7.8250,7.8250,7.8250,5
2007-05-16,07:20:00,7.8200,7.8250,7.8200,7.8250,13
2007-05-16,07:25:00,7.8300,7.8300,7.8300,7.8300,1
2007-05-16,07:40:00,7.8450,7.8450,7.8450,7.8450,1
2007-05-16,08:10:00,7.8790,7.8980,7.8790,7.8980,5
2007-05-16,08:15:00,7.8650,7.8650,7.8650,7.8650,1
2007-05-16,08:25:00,7.8680,7.8680,7.8530,7.8530,3
2007-05-16,08:35:00,7.8640,7.8640,7.8390,7.8390,10
2007-05-16,08:40:00,7.8370,7.8370,7.8370,7.8370,2
2007-05-16,08:45:00,7.8380,7.8380,7.8380,7.8380,3
2007-05-16,08:50:00,7.8560,7.8560,7.8400,7.8400,2
2007-05-16,10:00:00,7.8500,7.8500,7.8500,7.8500,1
2007-05-16,10:25:00,7.8420,7.8420,7.8420,7.8420,1
2007-05-16,10:40:00,7.8530,7.8530,7.8530,7.8530,1
2007-05-16,12:10:00,7.8480,7.8480,7.8480,7.8480,1
2007-05-16,15:15:00,7.8580,7.8580,7.8580,7.8580,1
2007-05-16,16:15:00,7.8540,7.8540,7.8540,7.8540,1
2007-05-16,16:20:00,7.8540,7.8540,7.8540,7.8540,30
2007-05-16,17:35:00,7.8540,7.8540,7.8540,7.8540,15
2007-05-16,17:45:00,7.8460,7.8540,7.8460,7.8540,8
2007-05-16,17:50:00,7.8540,7.8540,7.8540,7.8540,2
2007-05-16,17:55:00,7.8600,7.8600,7.8600,7.8600,1
2007-05-16,18:15:00,7.8450,7.8450,7.8360,7.8440,10
2007-05-16,18:20:00,7.8350,7.8350,7.8350,7.8350,15
2007-05-16,18:25:00,7.8330,7.8330,7.8330,7.8330,1
2007-05-16,18:30:00,7.8370,7.8370,7.8370,7.8370,1
2007-05-16,18:35:00,7.8340,7.8380,7.8340,7.8380,10
2007-05-16,18:40:00,7.8410,7.8410,7.8360,7.8360,2
2007-05-16,18:50:00,7.8430,7.8430,7.8430,7.8430,1
2007-05-16,19:05:00,7.8330,7.8420,7.8330,7.8420,7
2007-05-16,19:15:00,7.8380,7.8420,7.8300,7.8300,15
2007-05-16,19:20:00,7.8390,7.8390,7.8230,7.8230,19
2007-05-16,19:25:00,7.8230,7.8300,7.8220,7.8260,12
2007-05-16,19:30:00,7.8310,7.8310,7.8270,7.8270,3
2007-05-16,19:40:00,7.8260,7.8260,7.8150,7.8200,106
2007-05-16,19:45:00,7.8160,7.8200,7.8150,7.8180,15
2007-05-16,19:50:00,7.8180,7.8210,7.8180,7.8210,6
2007-05-16,19:55:00,7.8150,7.8150,7.8040,7.8040,43
2007-05-16,20:00:00,7.8050,7.8130,7.8050,7.8080,131
2007-05-16,20:05:00,7.8060,7.8140,7.8060,7.8120,13
2007-05-16,20:10:00,7.8150,7.8180,7.8100,7.8100,98
2007-05-16,20:15:00,7.8080,7.8140,7.8080,7.8140,56
2007-05-16,20:20:00,7.8150,7.8390,7.8150,7.8290,105
2007-05-16,20:25:00,7.8280,7.8320,7.8270,7.8270,73
2007-05-16,20:30:00,7.8230,7.8290,7.8180,7.8220,201
2007-05-16,20:35:00,7.8230,7.8320,7.8180,7.8210,173
2007-05-16,20:40:00,7.8220,7.8240,7.8160,7.8200,54
2007-05-16,20:45:00,7.8190,7.8200,7.8130,7.8180,27
2007-05-16,20:50:00,7.8200,7.8270,7.8170,7.8260,43
2007-05-16,20:55:00,7.8250,7.8340,7.8250,7.8320,138
2007-05-16,21:00:00,7.8270,7.8320,7.7920,7.8030,1026
2007-05-16,21:05:00,7.8040,7.8190,7.7990,7.8040,611
2007-05-16,21:10:00,7.8030,7.8100,7.7970,7.8040,425
2007-05-16,21:15:00,7.8050,7.8060,7.7740,7.7800,932
2007-05-16,21:20:00,7.7830,7.7870,7.7700,7.7730,589
2007-05-16,21:25:00,7.7720,7.7810,7.7610,7.7790,685
2007-05-16,21:30:00,7.7790,7.7810,7.7720,7.7760,538
2007-05-16,21:35:00,7.7760,7.7940,7.7740,7.7870,453
2007-05-16,21:40:00,7.7860,7.8170,7.7850,7.8060,506
2007-05-16,21:45:00,7.8050,7.8100,7.7990,7.8030,282
2007-05-16,21:50:00,7.8030,7.8140,7.7930,7.7960,290
2007-05-16,21:55:00,7.7930,7.7950,7.7770,7.7870,462
2007-05-16,22:00:00,7.7880,7.7940,7.7800,7.7910,378
2007-05-16,22:05:00,7.7900,7.8100,7.7860,7.7970,338
2007-05-16,22:10:00,7.7990,7.8150,7.7970,7.8110,366
2007-05-16,22:15:00,7.8120,7.8200,7.8030,7.8070,357
2007-05-16,22:20:00,7.8060,7.8260,7.8020,7.8170,217
2007-05-16,22:25:00,7.8200,7.8260,7.8060,7.8200,220
2007-05-16,22:30:00,7.8100,7.8320,7.7900,7.7990,622
2007-05-16,22:35:00,7.8000,7.8160,7.7940,7.8010,340
2007-05-16,22:40:00,7.7970,7.8330,7.7940,7.8200,509
2007-05-16,22:45:00,7.8180,7.8270,7.8100,7.8170,348
2007-05-16,22:50:00,7.8170,7.8250,7.8150,7.8220,149
2007-05-16,22:55:00,7.8220,7.8530,7.8220,7.8390,621
2007-05-16,23:00:00,7.8390,7.8420,7.8290,7.8420,389
2007-05-16,23:05:00,7.8420,7.8510,7.8370,7.8400,869
2007-05-16,23:10:00,7.8400,7.8480,7.8370,7.8450,894
2007-05-16,23:15:00,7.8450,7.8500,7.8310,7.8370,207
2007-05-16,23:20:00,7.8350,7.8460,7.8320,7.8450,129
2007-05-16,23:25:00,7.8460,7.8520,7.8400,7.8400,749
2007-05-16,23:30:00,7.8420,7.8420,7.8350,7.8400,266
2007-05-16,23:35:00,7.8400,7.8420,7.8260,7.8280,161
2007-05-16,23:40:00,7.8300,7.8310,7.7960,7.8010,931
2007-05-16,23:45:00,7.8000,7.8120,7.8000,7.8050,552
2007-05-16,23:50:00,7.8040,7.8100,7.7890,7.8070,626
2007-05-16,23:55:00,7.8080,7.8210,7.8000,7.8000,626
2007-05-17,00:00:00,7.8050,7.8140,7.8040,7.8080,309
2007-05-17,00:05:00,7.8070,7.8080,7.7940,7.7990,214
2007-05-17,00:10:00,7.7990,7.8140,7.7990,7.8100,327
2007-05-17,00:15:00,7.8100,7.8150,7.8070,7.8080,82
2007-05-17,00:20:00,7.8080,7.8080,7.7860,7.7950,683
2007-05-17,00:25:00,7.7920,7.8000,7.7840,7.7950,187
2007-05-17,00:30:00,7.7980,7.8040,7.7980,7.8040,86
2007-05-17,00:35:00,7.8040,7.8150,7.8040,7.8120,184
2007-05-17,00:40:00,7.8140,7.8270,7.8010,7.8210,436
2007-05-17,00:45:00,7.8240,7.8420,7.8200,7.8330,377
2007-05-17,00:50:00,7.8350,7.8360,7.8280,7.8280,74
2007-05-17,00:55:00,7.8300,7.8360,7.8280,7.8350,257
2007-05-17,01:00:00,7.8340,7.8480,7.8330,7.8440,295
2007-05-17,01:05:00,7.8440,7.8480,7.8300,7.8420,189
2007-05-17,01:10:00,7.8440,7.8600,7.8300,7.8440,644
2007-05-17,01:15:00,7.8450,7.8450,7.8280,7.8310,296
2007-05-17,01:20:00,7.8330,7.8430,7.8110,7.8230,285
2007-05-17,01:25:00,7.8250,7.8250,7.8100,7.8150,87
2007-05-17,01:30:00,7.8140,7.8330,7.8140,7.8330,272
2007-05-17,01:35:00,7.8320,7.8380,7.8290,7.8350,167
2007-05-17,01:40:00,7.8380,7.8590,7.8380,7.8570,182
2007-05-17,01:45:00,7.8550,7.8580,7.8480,7.8520,347
2007-05-17,01:50:00,7.8540,7.8810,7.8540,7.8630,1186
2007-05-17,01:55:00,7.8630,7.8630,7.8400,7.8440,343
2007-05-17,02:00:00,7.8460,7.8660,7.8410,7.8620,256
2007-05-17,02:05:00,7.8610,7.8720,7.8600,7.8710,189
2007-05-17,02:10:00,7.8720,7.8740,7.8630,7.8720,215
2007-05-17,02:15:00,7.8710,7.8790,7.8670,7.8740,210
2007-05-17,02:20:00,7.8760,7.8910,7.8720,7.8900,415
2007-05-17,02:25:00,7.8880,7.9060,7.8830,7.8920,698
2007-05-17,02:30:00,7.8920,7.8930,7.8870,7.8900,69
2007-05-17,02:35:00,7.8940,7.9000,7.8940,7.8970,70
2007-05-17,02:40:00,7.8950,7.8970,7.8900,7.8920,36
2007-05-17,02:45:00,7.8950,7.8950,7.8870,7.8920,52
2007-05-17,02:50:00,7.8930,7.8950,7.8880,7.8880,9
2007-05-17,02:55:00,7.8900,7.9000,7.8900,7.8960,22
2007-05-17,03:00:00,7.8990,7.9050,7.8900,7.9050,9
2007-05-17,03:05:00,7.9050,7.9110,7.9030,7.9030,80
2007-05-17,03:10:00,7.9070,7.9070,7.8980,7.9020,28
2007-05-17,03:15:00,7.8990,7.9080,7.8990,7.9070,9
2007-05-17,03:20:00,7.9060,7.9070,7.9060,7.9070,2
2007-05-17,03:25:00,7.9070,7.9110,7.9050,7.9070,75
2007-05-17,03:30:00,7.9080,7.9120,7.9080,7.9120,14
2007-05-17,03:35:00,7.9100,7.9110,7.9050,7.9060,12
2007-05-17,03:40:00,7.9090,7.9090,7.9090,7.9090,1
2007-05-17,03:45:00,7.9140,7.9230,7.9140,7.9190,110
2007-05-17,03:50:00,7.9200,7.9300,7.9200,7.9270,8
2007-05-17,03:55:00,7.9220,7.9250,7.9210,7.9250,30
2007-05-17,04:00:00,7.9280,7.9360,7.9210,7.9250,256
2007-05-17,04:05:00,7.9280,7.9360,7.9250,7.9360,21
2007-05-17,04:10:00,7.9360,7.9500,7.9360,7.9360,99
2007-05-17,04:15:00,7.9350,7.9430,7.9350,7.9430,18
2007-05-17,04:20:00,7.9410,7.9460,7.9410,7.9410,4
2007-05-17,04:25:00,7.9410,7.9450,7.9400,7.9400,7
2007-05-17,04:30:00,7.9470,7.9470,7.9470,7.9470,3
2007-05-17,04:35:00,7.9380,7.9460,7.9380,7.9460,2
2007-05-17,04:40:00,7.9390,7.9390,7.9390,7.9390,1
2007-05-17,04:50:00,7.9300,7.9300,7.9300,7.9300,1
2007-05-17,04:55:00,7.9320,7.9320,7.9320,7.9320,1
2007-05-17,05:05:00,7.9430,7.9440,7.9430,7.9440,2
2007-05-17,05:10:00,7.9460,7.9500,7.9460,7.9490,4
2007-05-17,06:00:00,7.9450,7.9490,7.9450,7.9480,7
2007-05-17,06:05:00,7.9490,7.9490,7.9490,7.9490,2
2007-05-17,06:10:00,7.9470,7.9470,7.9470,7.9470,2
2007-05-17,06:20:00,7.9500,7.9500,7.9450,7.9450,54
2007-05-17,06:30:00,7.9530,7.9530,7.9530,7.9530,1
2007-05-17,06:40:00,7.9520,7.9520,7.9520,7.9520,3
2007-05-17,06:45:00,7.9520,7.9520,7.9520,7.9520,2
2007-05-17,07:00:00,7.9550,7.9600,7.9550,7.9580,8
2007-05-17,07:50:00,7.9460,7.9460,7.9400,7.9400,10
2007-05-17,08:15:00,7.9360,7.9360,7.9200,7.9200,6
2007-05-17,09:05:00,7.9350,7.9350,7.9260,7.9260,19
2007-05-17,09:10:00,7.9200,7.9200,7.9200,7.9200,3
2007-05-17,09:15:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-17,09:20:00,7.9130,7.9130,7.9130,7.9130,1
2007-05-17,09:50:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-17,09:55:00,7.9200,7.9200,7.9200,7.9200,2
2007-05-17,10:15:00,7.9160,7.9160,7.9130,7.9130,8
2007-05-17,10:30:00,7.9180,7.9180,7.9180,7.9180,3
2007-05-17,10:50:00,7.9170,7.9170,7.9170,7.9170,1
2007-05-17,11:05:00,7.9110,7.9110,7.9110,7.9110,1
2007-05-17,11:20:00,7.9110,7.9110,7.9100,7.9100,42
2007-05-17,11:45:00,7.9160,7.9160,7.9160,7.9160,1
2007-05-17,12:15:00,7.9100,7.9100,7.9100,7.9100,2
2007-05-17,12:45:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-17,12:50:00,7.9090,7.9090,7.9090,7.9090,1
2007-05-17,13:10:00,7.9060,7.9060,7.9060,7.9060,1
2007-05-17,13:15:00,7.9010,7.9010,7.9000,7.9000,12
2007-05-17,13:20:00,7.9010,7.9010,7.9010,7.9010,1
2007-05-17,13:45:00,7.9010,7.9010,7.9010,7.9010,1
2007-05-17,14:20:00,7.9020,7.9020,7.9020,7.9020,1
2007-05-17,14:30:00,7.9030,7.9030,7.9030,7.9030,1
2007-05-17,14:50:00,7.9180,7.9180,7.9180,7.9180,1
2007-05-17,15:10:00,7.9180,7.9200,7.9180,7.9200,8
2007-05-17,15:55:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-17,16:05:00,7.9200,7.9200,7.9140,7.9140,2
2007-05-17,16:15:00,7.9120,7.9120,7.9120,7.9120,1
2007-05-17,16:35:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-17,16:50:00,7.9200,7.9220,7.9200,7.9220,3
2007-05-17,17:10:00,7.9250,7.9310,7.9250,7.9310,8
2007-05-17,18:10:00,7.9290,7.9290,7.9290,7.9290,2
2007-05-17,18:40:00,7.9240,7.9240,7.9140,7.9140,4
2007-05-17,19:20:00,7.9150,7.9150,7.9150,7.9150,1
2007-05-17,19:35:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-17,19:40:00,7.9250,7.9310,7.9250,7.9310,9
2007-05-17,19:45:00,7.9310,7.9310,7.9310,7.9310,1
2007-05-17,19:55:00,7.9250,7.9250,7.9190,7.9200,31
2007-05-17,20:00:00,7.9200,7.9200,7.9050,7.9050,3
2007-05-17,20:05:00,7.9060,7.9200,7.9050,7.9200,16
2007-05-17,20:10:00,7.9140,7.9190,7.9120,7.9190,19
2007-05-17,20:15:00,7.9150,7.9150,7.9020,7.9020,8
2007-05-17,20:20:00,7.9060,7.9190,7.9010,7.9120,33
2007-05-17,20:25:00,7.9050,7.9100,7.8980,7.9000,64
2007-05-17,20:30:00,7.9000,7.9080,7.8900,7.8930,71
2007-05-17,20:35:00,7.8960,7.9000,7.8950,7.9000,17
2007-05-17,20:40:00,7.8990,7.9140,7.8990,7.9130,47
2007-05-17,20:45:00,7.9100,7.9160,7.9070,7.9160,12
2007-05-17,20:50:00,7.9180,7.9180,7.9040,7.9080,48
2007-05-17,20:55:00,7.9000,7.9000,7.8820,7.8820,81
2007-05-17,21:00:00,7.8850,7.8950,7.8800,7.8850,418
2007-05-17,21:05:00,7.8840,7.8950,7.8830,7.8940,359
2007-05-17,21:10:00,7.8930,7.9010,7.8880,7.8980,282
2007-05-17,21:15:00,7.8980,7.9100,7.8950,7.8980,225
2007-05-17,21:20:00,7.8970,7.8990,7.8930,7.8990,133
2007-05-17,21:25:00,7.8980,7.8980,7.8750,7.8750,233
2007-05-17,21:30:00,7.8750,7.8810,7.8700,7.8760,353
2007-05-17,21:35:00,7.8770,7.8800,7.8530,7.8750,393
2007-05-17,21:40:00,7.8760,7.8880,7.8700,7.8810,338
2007-05-17,21:45:00,7.8810,7.8880,7.8710,7.8810,274
2007-05-17,21:50:00,7.8810,7.8910,7.8810,7.8860,170
2007-05-17,21:55:00,7.8860,7.8910,7.8760,7.8760,146
2007-05-17,22:00:00,7.8760,7.8760,7.8590,7.8740,373
2007-05-17,22:05:00,7.8740,7.8850,7.8700,7.8800,288
2007-05-17,22:10:00,7.8800,7.9020,7.8800,7.8990,593
2007-05-17,22:15:00,7.9020,7.9110,7.8960,7.9030,500
2007-05-17,22:20:00,7.9010,7.9010,7.8920,7.8950,186
2007-05-17,22:25:00,7.8980,7.9000,7.8830,7.8830,264
2007-05-17,22:30:00,7.8830,8.0400,7.8830,8.0160,2617
2007-05-17,22:35:00,8.0120,8.0520,7.9840,8.0370,2439
2007-05-17,22:40:00,8.0430,8.0480,8.0030,8.0150,1793
2007-05-17,22:45:00,8.0130,8.0270,7.9870,7.9960,1339
2007-05-17,22:50:00,8.0000,8.0200,7.9910,7.9940,1062
2007-05-17,22:55:00,7.9960,7.9970,7.9500,7.9700,1365
2007-05-17,23:00:00,7.9680,8.0010,7.9670,7.9870,782
2007-05-17,23:05:00,7.9880,7.9910,7.9740,7.9790,447
2007-05-17,23:10:00,7.9780,8.0080,7.9730,8.0000,386
2007-05-17,23:15:00,7.9990,8.0050,7.9800,7.9940,271
2007-05-17,23:20:00,7.9950,8.0200,7.9920,8.0120,598
2007-05-17,23:25:00,8.0120,8.0130,7.9880,7.9950,456
2007-05-17,23:30:00,7.9960,8.0050,7.9850,7.9970,327
2007-05-17,23:35:00,7.9980,8.0100,7.9940,8.0030,381
2007-05-17,23:40:00,8.0010,8.0180,8.0000,8.0030,398
2007-05-17,23:45:00,8.0020,8.0030,7.9760,7.9830,546
2007-05-17,23:50:00,7.9810,8.0040,7.9800,7.9940,530
2007-05-17,23:55:00,7.9960,8.0050,7.9920,8.0050,87
2007-05-18,00:00:00,8.0050,8.0080,7.9980,8.0040,262
2007-05-18,00:05:00,8.0010,8.0100,7.9950,8.0030,402
2007-05-18,00:10:00,8.0020,8.0190,7.9980,8.0110,407
2007-05-18,00:15:00,8.0120,8.0190,8.0050,8.0100,298
2007-05-18,00:20:00,8.0110,8.0110,7.9980,8.0060,199
2007-05-18,00:25:00,8.0070,8.0160,8.0070,8.0120,216
2007-05-18,00:30:00,8.0130,8.0330,8.0090,8.0190,592
2007-05-18,00:35:00,8.0190,8.0390,8.0160,8.0300,721
2007-05-18,00:40:00,8.0310,8.0780,8.0310,8.0680,1677
2007-05-18,00:45:00,8.0700,8.0730,8.0350,8.0430,710
2007-05-18,00:50:00,8.0440,8.0440,8.0310,8.0340,270
2007-05-18,00:55:00,8.0370,8.0430,8.0160,8.0250,328
2007-05-18,01:00:00,8.0270,8.0270,8.0060,8.0210,263
2007-05-18,01:05:00,8.0180,8.0460,8.0150,8.0460,276
2007-05-18,01:10:00,8.0470,8.0550,8.0190,8.0320,560
2007-05-18,01:15:00,8.0340,8.0340,7.9990,8.0050,915
2007-05-18,01:20:00,8.0050,8.0160,8.0000,8.0070,277
2007-05-18,01:25:00,8.0080,8.0160,7.9960,8.0080,173
2007-05-18,01:30:00,8.0070,8.0070,7.9880,8.0050,505
2007-05-18,01:35:00,8.0060,8.0130,7.9960,8.0070,226
2007-05-18,01:40:00,8.0080,8.0150,8.0070,8.0150,106
2007-05-18,01:45:00,8.0120,8.0240,8.0100,8.0210,186
2007-05-18,01:50:00,8.0210,8.0360,8.0190,8.0280,380
2007-05-18,01:55:00,8.0250,8.0340,8.0180,8.0240,191
2007-05-18,02:00:00,8.0220,8.0220,7.9960,8.0080,430
2007-05-18,02:05:00,8.0090,8.0280,8.0030,8.0240,415
2007-05-18,02:10:00,8.0230,8.0270,8.0160,8.0240,197
2007-05-18,02:15:00,8.0240,8.0540,8.0230,8.0430,707
2007-05-18,02:20:00,8.0440,8.0650,8.0410,8.0600,574
2007-05-18,02:25:00,8.0600,8.0830,8.0570,8.0800,856
2007-05-18,02:30:00,8.0780,8.0920,8.0770,8.0890,582
2007-05-18,02:35:00,8.0860,8.1010,8.0850,8.0850,280
2007-05-18,02:40:00,8.0860,8.0980,8.0840,8.0980,98
2007-05-18,02:45:00,8.0990,8.1070,8.0750,8.0980,135
2007-05-18,02:50:00,8.0970,8.0970,8.0850,8.0900,46
2007-05-18,02:55:00,8.0870,8.0900,8.0840,8.0840,21
2007-05-18,03:00:00,8.0850,8.0870,8.0750,8.0830,76
2007-05-18,03:05:00,8.0850,8.0970,8.0850,8.0970,43
2007-05-18,03:10:00,8.0950,8.0950,8.0950,8.0950,5
2007-05-18,03:15:00,8.0890,8.0900,8.0810,8.0810,9
2007-05-18,03:20:00,8.0830,8.0830,8.0750,8.0800,24
2007-05-18,03:25:00,8.0780,8.0800,8.0750,8.0800,22
2007-05-18,03:30:00,8.0800,8.0800,8.0800,8.0800,4
2007-05-18,03:35:00,8.0840,8.0860,8.0830,8.0830,20
2007-05-18,03:40:00,8.0850,8.0850,8.0850,8.0850,2
2007-05-18,03:45:00,8.0850,8.0860,8.0850,8.0860,9
2007-05-18,03:50:00,8.0830,8.0830,8.0800,8.0830,9
2007-05-18,03:55:00,8.0780,8.0870,8.0780,8.0870,44
2007-05-18,04:00:00,8.0820,8.0900,8.0820,8.0900,34
2007-05-18,04:05:00,8.0900,8.0900,8.0900,8.0900,13
2007-05-18,04:10:00,8.0900,8.0900,8.0900,8.0900,5
2007-05-18,04:15:00,8.0920,8.1000,8.0920,8.0940,31
2007-05-18,04:20:00,8.0980,8.1000,8.0950,8.1000,20
2007-05-18,04:25:00,8.1010,8.1040,8.1010,8.1040,6
2007-05-18,04:30:00,8.1000,8.1000,8.1000,8.1000,1
2007-05-18,04:35:00,8.1000,8.1300,8.1000,8.1300,125
2007-05-18,04:40:00,8.1250,8.1250,8.1200,8.1200,17
2007-05-18,04:45:00,8.1210,8.1300,8.1200,8.1300,31
2007-05-18,04:50:00,8.1300,8.1390,8.1300,8.1300,35
2007-05-18,04:55:00,8.1300,8.1360,8.1300,8.1360,16
2007-05-18,05:00:00,8.1370,8.1370,8.1330,8.1370,10
2007-05-18,05:05:00,8.1320,8.1320,8.1320,8.1320,3
2007-05-18,05:10:00,8.1320,8.1340,8.1280,8.1300,18
2007-05-18,06:00:00,8.1200,8.1400,8.1200,8.1400,9
2007-05-18,06:10:00,8.1290,8.1290,8.1130,8.1200,11
2007-05-18,06:15:00,8.1200,8.1290,8.1200,8.1200,9
2007-05-18,06:20:00,8.1290,8.1290,8.1290,8.1290,1
2007-05-18,06:25:00,8.1250,8.1250,8.1250,8.1250,5
2007-05-18,06:30:00,8.1240,8.1240,8.1240,8.1240,1
2007-05-18,06:35:00,8.1240,8.1240,8.1240,8.1240,1
2007-05-18,06:50:00,8.1150,8.1150,8.1150,8.1150,1
2007-05-18,06:55:00,8.1220,8.1240,8.1200,8.1210,9
2007-05-18,07:00:00,8.1200,8.1200,8.1170,8.1200,5
2007-05-18,07:05:00,8.1200,8.1200,8.1200,8.1200,1
2007-05-18,07:20:00,8.1200,8.1230,8.1200,8.1230,2
2007-05-18,07:25:00,8.1150,8.1150,8.1150,8.1150,1
2007-05-18,07:35:00,8.1140,8.1140,8.1100,8.1140,4
2007-05-18,07:40:00,8.1100,8.1140,8.1040,8.1140,6
2007-05-18,08:25:00,8.1110,8.1110,8.1110,8.1110,5
2007-05-18,09:05:00,8.1100,8.1100,8.1100,8.1100,1
2007-05-18,09:25:00,8.1030,8.1030,8.1000,8.1000,8
2007-05-18,09:30:00,8.0990,8.1060,8.0990,8.1060,2
2007-05-18,09:35:00,8.0950,8.1040,8.0900,8.1040,5
2007-05-18,10:00:00,8.0950,8.0950,8.0950,8.0950,1
2007-05-18,10:15:00,8.0950,8.0950,8.0950,8.0950,1
2007-05-18,10:20:00,8.0950,8.0950,8.0910,8.0910,4
2007-05-18,10:40:00,8.0980,8.0980,8.0980,8.0980,1
2007-05-18,10:55:00,8.1020,8.1020,8.1020,8.1020,1
2007-05-18,12:15:00,8.0920,8.0920,8.0910,8.0910,5
2007-05-18,12:50:00,8.0900,8.0900,8.0900,8.0900,10
2007-05-18,13:10:00,8.1080,8.1080,8.0840,8.0840,16
2007-05-18,13:15:00,8.0800,8.0800,8.0800,8.0800,7
2007-05-18,13:25:00,8.0800,8.0800,8.0800,8.0800,2
2007-05-18,13:30:00,8.0800,8.0800,8.0800,8.0800,1
2007-05-18,13:35:00,8.0800,8.0800,8.0800,8.0800,1
2007-05-18,13:40:00,8.0810,8.0810,8.0810,8.0810,2
2007-05-18,13:50:00,8.0800,8.0810,8.0800,8.0810,2
2007-05-18,13:55:00,8.0810,8.0810,8.0800,8.0800,3
2007-05-18,14:00:00,8.0810,8.0810,8.0810,8.0810,1
2007-05-18,14:10:00,8.0810,8.0810,8.0800,8.0810,3
2007-05-18,14:20:00,8.0800,8.0800,8.0800,8.0800,1
2007-05-18,14:25:00,8.0810,8.0810,8.0810,8.0810,3
2007-05-18,14:30:00,8.0850,8.0860,8.0850,8.0860,3
2007-05-18,14:35:00,8.0850,8.0850,8.0810,8.0810,3
2007-05-18,14:40:00,8.0810,8.0810,8.0810,8.0810,1
2007-05-18,14:45:00,8.0850,8.1100,8.0850,8.1100,9
2007-05-18,14:50:00,8.1100,8.1100,8.1100,8.1100,8
2007-05-18,14:55:00,8.0900,8.0900,8.0900,8.0900,1
2007-05-18,15:05:00,8.1000,8.1000,8.1000,8.1000,1
2007-05-18,15:10:00,8.1000,8.1100,8.1000,8.1100,2
2007-05-18,15:20:00,8.1150,8.1160,8.1150,8.1160,37
2007-05-18,15:25:00,8.1100,8.1100,8.1100,8.1100,1
2007-05-18,15:30:00,8.0930,8.0930,8.0920,8.0920,2
2007-05-18,15:40:00,8.1000,8.1000,8.1000,8.1000,1
2007-05-18,15:45:00,8.0910,8.0910,8.0910,8.0910,1
2007-05-18,16:25:00,8.1160,8.1160,8.1160,8.1160,3
2007-05-18,16:40:00,8.1100,8.1100,8.1100,8.1100,2
2007-05-18,16:50:00,8.1100,8.1100,8.1100,8.1100,2
2007-05-18,17:05:00,8.1100,8.1200,8.1100,8.1200,13
2007-05-18,17:25:00,8.1100,8.1100,8.1100,8.1100,1
2007-05-18,17:50:00,8.1050,8.1050,8.1050,8.1050,1
2007-05-18,17:55:00,8.0960,8.0960,8.0960,8.0960,1
2007-05-18,18:00:00,8.1150,8.1150,8.1150,8.1150,1
2007-05-18,18:15:00,8.1190,8.1200,8.1190,8.1200,2
2007-05-18,18:20:00,8.0960,8.1200,8.0960,8.1200,2
2007-05-18,18:25:00,8.1000,8.1000,8.1000,8.1000,1
2007-05-18,18:40:00,8.1150,8.1150,8.1150,8.1150,1
2007-05-18,18:50:00,8.1250,8.1250,8.1250,8.1250,1
2007-05-18,19:05:00,8.1050,8.1050,8.1000,8.1000,8
2007-05-18,19:15:00,8.1240,8.1250,8.1240,8.1250,5
2007-05-18,19:20:00,8.1120,8.1230,8.1100,8.1220,10
2007-05-18,19:25:00,8.1200,8.1210,8.1200,8.1210,11
2007-05-18,19:30:00,8.1180,8.1290,8.1180,8.1230,51
2007-05-18,19:35:00,8.1290,8.1500,8.1290,8.1500,167
2007-05-18,19:40:00,8.1440,8.1470,8.1350,8.1400,23
2007-05-18,19:45:00,8.1350,8.1430,8.1350,8.1420,10
2007-05-18,19:50:00,8.1330,8.1370,8.1280,8.1280,23
2007-05-18,19:55:00,8.1290,8.1540,8.1290,8.1540,73
2007-05-18,20:00:00,8.1500,8.1580,8.1440,8.1550,217
2007-05-18,20:05:00,8.1530,8.1950,8.1500,8.1950,490
2007-05-18,20:10:00,8.1900,8.1930,8.1750,8.1750,209
2007-05-18,20:15:00,8.1790,8.1820,8.1750,8.1750,77
2007-05-18,20:20:00,8.1750,8.1780,8.1500,8.1590,230
2007-05-18,20:25:00,8.1600,8.1640,8.1490,8.1500,117
2007-05-18,20:30:00,8.1470,8.1630,8.1470,8.1580,132
2007-05-18,20:35:00,8.1580,8.1650,8.1550,8.1600,73
2007-05-18,20:40:00,8.1550,8.1560,8.1200,8.1230,275
2007-05-18,20:45:00,8.1170,8.1300,8.1170,8.1220,194
2007-05-18,20:50:00,8.1200,8.1480,8.1140,8.1470,364
2007-05-18,20:55:00,8.1460,8.1550,8.1330,8.1330,181
2007-05-18,21:00:00,8.1320,8.1490,8.1200,8.1480,789
2007-05-18,21:05:00,8.1480,8.1770,8.1470,8.1730,902
2007-05-18,21:10:00,8.1750,8.1870,8.1540,8.1540,609
2007-05-18,21:15:00,8.1530,8.1580,8.1400,8.1400,470
2007-05-18,21:20:00,8.1430,8.1430,8.1140,8.1220,740
2007-05-18,21:25:00,8.1250,8.1390,8.1120,8.1350,578
2007-05-18,21:30:00,8.1350,8.1450,8.1300,8.1430,236
2007-05-18,21:35:00,8.1430,8.1550,8.1430,8.1500,304
2007-05-18,21:40:00,8.1500,8.1540,8.1410,8.1540,266
2007-05-18,21:45:00,8.1550,8.1740,8.1540,8.1680,523
2007-05-18,21:50:00,8.1670,8.1900,8.1660,8.1860,665
2007-05-18,21:55:00,8.1850,8.2200,8.1840,8.2110,1577
2007-05-18,22:00:00,8.2110,8.2140,8.1870,8.1930,1139
2007-05-18,22:05:00,8.1950,8.2020,8.1890,8.1940,651
2007-05-18,22:10:00,8.1940,8.2040,8.1730,8.1800,997
2007-05-18,22:15:00,8.1770,8.1840,8.1720,8.1760,501
2007-05-18,22:20:00,8.1760,8.1830,8.1650,8.1670,662
2007-05-18,22:25:00,8.1680,8.1680,8.1400,8.1590,1035
2007-05-18,22:30:00,8.1600,8.1710,8.1550,8.1700,454
2007-05-18,22:35:00,8.1680,8.1680,8.1470,8.1500,361
2007-05-18,22:40:00,8.1490,8.1630,8.1480,8.1500,510
2007-05-18,22:45:00,8.1500,8.1540,8.1370,8.1380,548
2007-05-18,22:50:00,8.1400,8.1420,8.1210,8.1360,459
2007-05-18,22:55:00,8.1340,8.1400,8.1250,8.1380,390
2007-05-18,23:00:00,8.1390,8.1550,8.1300,8.1430,571
2007-05-18,23:05:00,8.1460,8.1570,8.1440,8.1540,430
2007-05-18,23:10:00,8.1540,8.1780,8.1500,8.1710,658
2007-05-18,23:15:00,8.1700,8.1800,8.1530,8.1580,527
2007-05-18,23:20:00,8.1590,8.1670,8.1510,8.1590,353
2007-05-18,23:25:00,8.1560,8.1560,8.0930,8.1090,1798
2007-05-18,23:30:00,8.1100,8.1330,8.1050,8.1310,355
2007-05-18,23:35:00,8.1310,8.1400,8.1190,8.1250,329
2007-05-18,23:40:00,8.1240,8.1280,8.0850,8.0870,709
2007-05-18,23:45:00,8.0850,8.0890,8.0300,8.0380,2949
2007-05-18,23:50:00,8.0350,8.0740,8.0310,8.0660,849
2007-05-18,23:55:00,8.0630,8.0810,8.0450,8.0640,753
2007-05-19,00:00:00,8.0610,8.0750,8.0560,8.0700,277
2007-05-19,00:05:00,8.0700,8.0730,8.0580,8.0670,261
2007-05-19,00:10:00,8.0650,8.0760,8.0620,8.0750,280
2007-05-19,00:15:00,8.0760,8.0920,8.0740,8.0840,301
2007-05-19,00:20:00,8.0820,8.0900,8.0750,8.0900,313
2007-05-19,00:25:00,8.0810,8.0890,8.0680,8.0740,205
2007-05-19,00:30:00,8.0740,8.0880,8.0710,8.0750,115
2007-05-19,00:35:00,8.0770,8.0780,8.0680,8.0750,200
2007-05-19,00:40:00,8.0720,8.0750,8.0650,8.0740,109
2007-05-19,00:45:00,8.0730,8.0800,8.0600,8.0660,197
2007-05-19,00:50:00,8.0660,8.0660,8.0460,8.0510,603
2007-05-19,00:55:00,8.0510,8.0550,8.0270,8.0300,891
2007-05-19,01:00:00,8.0300,8.0400,8.0120,8.0140,918
2007-05-19,01:05:00,8.0190,8.0420,8.0160,8.0350,255
2007-05-19,01:10:00,8.0350,8.0600,8.0350,8.0480,543
2007-05-19,01:15:00,8.0480,8.0620,8.0460,8.0500,331
2007-05-19,01:20:00,8.0520,8.0590,8.0400,8.0420,181
2007-05-19,01:25:00,8.0450,8.0550,8.0280,8.0520,381
2007-05-19,01:30:00,8.0520,8.0520,8.0160,8.0310,380
2007-05-19,01:35:00,8.0300,8.0340,7.9670,7.9820,1578
2007-05-19,01:40:00,7.9860,7.9970,7.9720,7.9770,938
2007-05-19,01:45:00,7.9730,7.9960,7.9670,7.9900,388
2007-05-19,01:50:00,7.9900,8.0160,7.9870,8.0160,389
2007-05-19,01:55:00,8.0150,8.0220,8.0030,8.0160,496
2007-05-19,02:00:00,8.0150,8.0480,8.0140,8.0390,530
2007-05-19,02:05:00,8.0390,8.0630,8.0300,8.0560,368
2007-05-19,02:10:00,8.0560,8.0590,8.0200,8.0240,360
2007-05-19,02:15:00,8.0200,8.0260,7.9600,7.9940,888
2007-05-19,02:20:00,7.9880,7.9990,7.9850,7.9890,421
2007-05-19,02:25:00,7.9890,7.9950,7.9070,7.9140,1544
2007-05-19,02:30:00,7.9160,7.9340,7.9110,7.9260,671
2007-05-19,02:35:00,7.9270,7.9280,7.9000,7.9100,340
2007-05-19,02:40:00,7.9080,7.9080,7.8910,7.9010,156
2007-05-19,02:45:00,7.9070,7.9140,7.9010,7.9050,224
2007-05-19,02:50:00,7.9050,7.9440,7.9050,7.9110,143
2007-05-19,02:55:00,7.9100,7.9100,7.9050,7.9080,31
2007-05-19,03:00:00,7.9090,7.9090,7.8930,7.8950,62
2007-05-19,03:05:00,7.8950,7.8950,7.8940,7.8940,2
2007-05-19,03:10:00,7.8940,7.9440,7.8940,7.9120,111
2007-05-19,03:15:00,7.9080,7.9100,7.9080,7.9100,10
2007-05-19,03:20:00,7.9160,7.9170,7.9100,7.9150,15
2007-05-19,03:25:00,7.9120,7.9120,7.9060,7.9060,8
2007-05-19,03:30:00,7.9050,7.9050,7.8970,7.8970,12
2007-05-19,03:35:00,7.9080,7.9100,7.9050,7.9100,4
2007-05-19,03:40:00,7.9090,7.9110,7.9030,7.9110,28
2007-05-19,03:45:00,7.9110,7.9150,7.9100,7.9100,22
2007-05-19,03:50:00,7.9110,7.9220,7.9080,7.9080,41
2007-05-19,03:55:00,7.9060,7.9060,7.9040,7.9040,2
2007-05-19,04:00:00,7.8990,7.9000,7.8930,7.9000,6
2007-05-19,04:05:00,7.9050,7.9060,7.9050,7.9060,2
2007-05-19,04:10:00,7.9050,7.9050,7.9050,7.9050,7
2007-05-19,04:20:00,7.9030,7.9030,7.9030,7.9030,1
2007-05-19,04:25:00,7.8940,7.9030,7.8930,7.8930,12
2007-05-19,04:30:00,7.8930,7.9030,7.8930,7.8990,6
2007-05-19,04:35:00,7.8940,7.8940,7.8910,7.8910,2
2007-05-19,04:40:00,7.8920,7.8920,7.8910,7.8910,6
2007-05-19,04:45:00,7.8960,7.8960,7.8930,7.8930,2
2007-05-19,04:50:00,7.9090,7.9140,7.9090,7.9140,7
2007-05-19,05:10:00,7.9220,7.9230,7.9170,7.9230,8
2007-05-21,06:00:00,7.8760,7.9080,7.8760,7.8940,12
2007-05-21,06:05:00,7.9040,7.9050,7.9040,7.9050,4
2007-05-21,06:10:00,7.9050,7.9050,7.9050,7.9050,5
2007-05-21,06:20:00,7.8850,7.8850,7.8700,7.8790,46
2007-05-21,06:25:00,7.8790,7.8820,7.8760,7.8760,5
2007-05-21,06:30:00,7.8800,7.8920,7.8800,7.8890,18
2007-05-21,06:40:00,7.8960,7.8960,7.8960,7.8960,4
2007-05-21,06:45:00,7.8960,7.9000,7.8850,7.9000,8
2007-05-21,06:50:00,7.8960,7.8960,7.8940,7.8940,2
2007-05-21,07:00:00,7.8940,7.8940,7.8940,7.8940,1
2007-05-21,07:05:00,7.8920,7.8920,7.8880,7.8880,4
2007-05-21,07:10:00,7.8830,7.8830,7.8810,7.8810,4
2007-05-21,07:15:00,7.8810,7.8810,7.8800,7.8800,7
2007-05-21,07:20:00,7.8800,7.8800,7.8800,7.8800,3
2007-05-21,07:25:00,7.8850,7.8850,7.8850,7.8850,3
2007-05-21,07:30:00,7.8800,7.8800,7.8780,7.8800,19
2007-05-21,07:35:00,7.8800,7.8800,7.8800,7.8800,11
2007-05-21,07:50:00,7.8890,7.8900,7.8890,7.8900,5
2007-05-21,07:55:00,7.8890,7.8900,7.8890,7.8900,5
2007-05-21,08:05:00,7.8900,7.8900,7.8900,7.8900,1
2007-05-21,08:15:00,7.8890,7.8900,7.8890,7.8900,16
2007-05-21,08:25:00,7.8850,7.8990,7.8850,7.8990,27
2007-05-21,08:40:00,7.8850,7.8850,7.8850,7.8850,7
2007-05-21,09:30:00,7.9000,7.9000,7.9000,7.9000,2
2007-05-21,10:45:00,7.9140,7.9220,7.9140,7.9220,4
2007-05-21,10:55:00,7.9270,7.9270,7.9270,7.9270,1
2007-05-21,11:15:00,7.9230,7.9230,7.9180,7.9180,2
2007-05-21,11:25:00,7.9100,7.9100,7.9010,7.9010,4
2007-05-21,11:40:00,7.9180,7.9180,7.9180,7.9180,3
2007-05-21,11:50:00,7.9180,7.9180,7.9180,7.9180,2
2007-05-21,12:30:00,7.9050,7.9050,7.9000,7.9000,10
2007-05-21,13:05:00,7.9030,7.9030,7.9030,7.9030,2
2007-05-21,13:45:00,7.9090,7.9090,7.9090,7.9090,1
2007-05-21,13:50:00,7.9120,7.9120,7.9120,7.9120,1
2007-05-21,14:40:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-21,14:45:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-21,14:55:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-21,15:45:00,7.9250,7.9250,7.9250,7.9250,1
2007-05-21,16:00:00,7.9250,7.9250,7.9250,7.9250,4
2007-05-21,16:10:00,7.9300,7.9300,7.9300,7.9300,5
2007-05-21,17:00:00,7.9360,7.9360,7.9360,7.9360,1
2007-05-21,17:05:00,7.9420,7.9440,7.9420,7.9440,3
2007-05-21,17:10:00,7.9440,7.9460,7.9420,7.9420,17
2007-05-21,17:20:00,7.9460,7.9460,7.9460,7.9460,1
2007-05-21,17:25:00,7.9460,7.9460,7.9460,7.9460,1
2007-05-21,17:40:00,7.9430,7.9430,7.9430,7.9430,1
2007-05-21,17:55:00,7.9490,7.9500,7.9490,7.9500,16
2007-05-21,18:10:00,7.9550,7.9550,7.9550,7.9550,2
2007-05-21,18:20:00,7.9520,7.9520,7.9520,7.9520,1
2007-05-21,18:30:00,7.9480,7.9480,7.9480,7.9480,1
2007-05-21,18:35:00,7.9420,7.9420,7.9380,7.9380,22
2007-05-21,18:40:00,7.9500,7.9510,7.9500,7.9510,15
2007-05-21,18:55:00,7.9460,7.9460,7.9460,7.9460,1
2007-05-21,19:00:00,7.9410,7.9410,7.9350,7.9350,14
2007-05-21,19:15:00,7.9380,7.9380,7.9170,7.9340,18
2007-05-21,19:20:00,7.9390,7.9400,7.9150,7.9150,29
2007-05-21,19:25:00,7.9310,7.9340,7.9260,7.9340,4
2007-05-21,19:30:00,7.9250,7.9280,7.9170,7.9170,18
2007-05-21,19:35:00,7.9120,7.9120,7.9040,7.9040,16
2007-05-21,19:40:00,7.9100,7.9110,7.9070,7.9080,51
2007-05-21,19:45:00,7.9120,7.9180,7.9100,7.9160,39
2007-05-21,19:50:00,7.9160,7.9250,7.9160,7.9250,3
2007-05-21,19:55:00,7.9240,7.9290,7.9240,7.9290,2
2007-05-21,20:00:00,7.9250,7.9260,7.9070,7.9200,36
2007-05-21,20:05:00,7.9200,7.9340,7.9200,7.9260,121
2007-05-21,20:10:00,7.9300,7.9380,7.9300,7.9350,23
2007-05-21,20:15:00,7.9310,7.9310,7.9230,7.9300,48
2007-05-21,20:20:00,7.9340,7.9440,7.9320,7.9420,58
2007-05-21,20:25:00,7.9430,7.9490,7.9400,7.9490,48
2007-05-21,20:30:00,7.9500,7.9500,7.9270,7.9300,70
2007-05-21,20:35:00,7.9290,7.9290,7.8940,7.9100,258
2007-05-21,20:40:00,7.9070,7.9200,7.9070,7.9200,28
2007-05-21,20:45:00,7.9140,7.9260,7.9120,7.9190,63
2007-05-21,20:50:00,7.9190,7.9320,7.9190,7.9250,130
2007-05-21,20:55:00,7.9290,7.9290,7.9110,7.9120,96
2007-05-21,21:00:00,7.9110,7.9310,7.9060,7.9160,990
2007-05-21,21:05:00,7.9160,7.9200,7.9040,7.9070,374
2007-05-21,21:10:00,7.9080,7.9220,7.8950,7.9060,406
2007-05-21,21:15:00,7.9050,7.9110,7.8960,7.9020,319
2007-05-21,21:20:00,7.9030,7.9030,7.8420,7.8550,1496
2007-05-21,21:25:00,7.8530,7.8650,7.8430,7.8540,637
2007-05-21,21:30:00,7.8540,7.8720,7.8430,7.8690,470
2007-05-21,21:35:00,7.8690,7.8750,7.8550,7.8670,594
2007-05-21,21:40:00,7.8670,7.8850,7.8670,7.8710,395
2007-05-21,21:45:00,7.8740,7.8940,7.8700,7.8840,566
2007-05-21,21:50:00,7.8850,7.8980,7.8710,7.8770,425
2007-05-21,21:55:00,7.8780,7.8780,7.8560,7.8610,483
2007-05-21,22:00:00,7.8600,7.8670,7.8530,7.8580,635
2007-05-21,22:05:00,7.8590,7.8590,7.8350,7.8500,468
2007-05-21,22:10:00,7.8490,7.8570,7.8200,7.8260,793
2007-05-21,22:15:00,7.8240,7.8460,7.8210,7.8300,689
2007-05-21,22:20:00,7.8320,7.8570,7.8300,7.8480,434
2007-05-21,22:25:00,7.8480,7.8550,7.8410,7.8500,231
2007-05-21,22:30:00,7.8480,7.8650,7.8450,7.8500,572
2007-05-21,22:35:00,7.8490,7.8700,7.8460,7.8600,698
2007-05-21,22:40:00,7.8580,7.8700,7.8560,7.8590,477
2007-05-21,22:45:00,7.8600,7.8850,7.8590,7.8810,581
2007-05-21,22:50:00,7.8800,7.8810,7.8700,7.8700,560
2007-05-21,22:55:00,7.8720,7.8730,7.8570,7.8640,338
2007-05-21,23:00:00,7.8650,7.8690,7.8570,7.8590,225
2007-05-21,23:05:00,7.8590,7.8630,7.8500,7.8550,324
2007-05-21,23:10:00,7.8540,7.8640,7.8530,7.8630,341
2007-05-21,23:15:00,7.8630,7.8630,7.8550,7.8630,174
2007-05-21,23:20:00,7.8640,7.8710,7.8620,7.8710,321
2007-05-21,23:25:00,7.8690,7.8750,7.8630,7.8680,421
2007-05-21,23:30:00,7.8660,7.8690,7.8470,7.8490,332
2007-05-21,23:35:00,7.8500,7.8500,7.8230,7.8360,695
2007-05-21,23:40:00,7.8380,7.8490,7.8380,7.8480,98
2007-05-21,23:45:00,7.8480,7.8630,7.8430,7.8590,334
2007-05-21,23:50:00,7.8590,7.8770,7.8560,7.8670,599
2007-05-21,23:55:00,7.8660,7.8720,7.8590,7.8650,299
2007-05-22,00:00:00,7.8650,7.8880,7.8650,7.8820,336
2007-05-22,00:05:00,7.8800,7.8860,7.8650,7.8700,317
2007-05-22,00:10:00,7.8700,7.8920,7.8700,7.8850,512
2007-05-22,00:15:00,7.8820,7.8900,7.8740,7.8760,373
2007-05-22,00:20:00,7.8740,7.8840,7.8700,7.8780,249
2007-05-22,00:25:00,7.8790,7.8890,7.8720,7.8780,364
2007-05-22,00:30:00,7.8780,7.9020,7.8780,7.8900,678
2007-05-22,00:35:00,7.8900,7.9260,7.8870,7.9010,1010
2007-05-22,00:40:00,7.9010,7.9070,7.8920,7.8970,344
2007-05-22,00:45:00,7.8970,7.9050,7.8950,7.9020,130
2007-05-22,00:50:00,7.9000,7.9390,7.9000,7.9300,622
2007-05-22,00:55:00,7.9300,7.9430,7.9250,7.9430,489
2007-05-22,01:00:00,7.9430,7.9600,7.9360,7.9500,1182
2007-05-22,01:05:00,7.9520,7.9570,7.9030,7.9080,943
2007-05-22,01:10:00,7.9050,7.9300,7.9050,7.9250,337
2007-05-22,01:15:00,7.9240,7.9360,7.9180,7.9240,211
2007-05-22,01:20:00,7.9230,7.9230,7.8920,7.9160,461
2007-05-22,01:25:00,7.9150,7.9320,7.9060,7.9120,282
2007-05-22,01:30:00,7.9100,7.9300,7.9050,7.9090,412
2007-05-22,01:35:00,7.9110,7.9120,7.8820,7.9020,544
2007-05-22,01:40:00,7.9050,7.9130,7.8950,7.9100,139
2007-05-22,01:45:00,7.9110,7.9180,7.9000,7.9060,208
2007-05-22,01:50:00,7.9070,7.9100,7.8980,7.9030,225
2007-05-22,01:55:00,7.9000,7.9220,7.8960,7.9170,184
2007-05-22,02:00:00,7.9200,7.9220,7.9050,7.9150,126
2007-05-22,02:05:00,7.9110,7.9230,7.9100,7.9200,175
2007-05-22,02:10:00,7.9190,7.9300,7.9190,7.9240,210
2007-05-22,02:15:00,7.9260,7.9340,7.9140,7.9300,258
2007-05-22,02:20:00,7.9320,7.9400,7.9280,7.9320,428
2007-05-22,02:25:00,7.9320,7.9320,7.9090,7.9180,617
2007-05-22,02:30:00,7.9180,7.9240,7.9150,7.9230,198
2007-05-22,02:35:00,7.9240,7.9280,7.9240,7.9270,47
2007-05-22,02:40:00,7.9300,7.9300,7.9130,7.9130,46
2007-05-22,02:45:00,7.9220,7.9260,7.9200,7.9260,22
2007-05-22,02:50:00,7.9270,7.9280,7.9210,7.9260,91
2007-05-22,02:55:00,7.9260,7.9280,7.9130,7.9280,9
2007-05-22,03:00:00,7.9270,7.9270,7.9220,7.9220,24
2007-05-22,03:05:00,7.9260,7.9260,7.9200,7.9200,15
2007-05-22,03:10:00,7.9180,7.9200,7.9120,7.9180,58
2007-05-22,03:15:00,7.9140,7.9140,7.9140,7.9140,1
2007-05-22,03:20:00,7.9150,7.9190,7.9140,7.9140,13
2007-05-22,03:25:00,7.9170,7.9190,7.9140,7.9190,115
2007-05-22,03:30:00,7.9190,7.9200,7.9190,7.9200,3
2007-05-22,03:35:00,7.9160,7.9220,7.9150,7.9220,22
2007-05-22,03:40:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-22,03:45:00,7.9240,7.9260,7.9240,7.9260,3
2007-05-22,03:50:00,7.9200,7.9200,7.9200,7.9200,10
2007-05-22,03:55:00,7.9250,7.9250,7.9250,7.9250,2
2007-05-22,04:00:00,7.9200,7.9200,7.9130,7.9130,34
2007-05-22,04:05:00,7.9160,7.9160,7.9160,7.9160,1
2007-05-22,04:10:00,7.9140,7.9170,7.9140,7.9170,3
2007-05-22,04:15:00,7.9130,7.9160,7.9110,7.9160,5
2007-05-22,04:25:00,7.9150,7.9150,7.9150,7.9150,2
2007-05-22,04:45:00,7.9150,7.9150,7.9150,7.9150,1
2007-05-22,04:55:00,7.9100,7.9100,7.9090,7.9100,6
2007-05-22,05:05:00,7.9090,7.9090,7.9070,7.9070,5
2007-05-22,06:00:00,7.9110,7.9110,7.9110,7.9110,4
2007-05-22,06:20:00,7.9190,7.9200,7.9190,7.9200,2
2007-05-22,06:25:00,7.9140,7.9270,7.9140,7.9270,3
2007-05-22,06:30:00,7.9260,7.9290,7.9260,7.9290,4
2007-05-22,06:40:00,7.9350,7.9350,7.9350,7.9350,1
2007-05-22,07:20:00,7.9340,7.9340,7.9340,7.9340,3
2007-05-22,07:25:00,7.9350,7.9400,7.9350,7.9400,3
2007-05-22,08:10:00,7.9210,7.9210,7.9210,7.9210,5
2007-05-22,08:20:00,7.9200,7.9220,7.9170,7.9200,41
2007-05-22,09:35:00,7.9170,7.9170,7.9130,7.9130,7
2007-05-22,09:45:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-22,10:15:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-22,10:25:00,7.9120,7.9120,7.9100,7.9100,27
2007-05-22,10:30:00,7.9200,7.9200,7.9200,7.9200,1
2007-05-22,10:55:00,7.9100,7.9200,7.9100,7.9200,4
2007-05-22,11:25:00,7.9200,7.9200,7.9200,7.9200,12
2007-05-22,11:40:00,7.9200,7.9200,7.9200,7.9200,4
2007-05-22,14:40:00,7.9230,7.9230,7.9230,7.9230,1
2007-05-22,15:20:00,7.9250,7.9250,7.9250,7.9250,1
2007-05-22,15:55:00,7.9120,7.9120,7.9120,7.9120,1
2007-05-22,17:00:00,7.9100,7.9100,7.9080,7.9080,8
2007-05-22,17:05:00,7.9050,7.9050,7.9050,7.9050,3
2007-05-22,17:15:00,7.9050,7.9050,7.9050,7.9050,1
2007-05-22,17:20:00,7.9050,7.9050,7.9050,7.9050,1
2007-05-22,17:50:00,7.9090,7.9090,7.9090,7.9090,2
2007-05-22,17:55:00,7.9050,7.9090,7.9050,7.9090,2
2007-05-22,18:00:00,7.9090,7.9090,7.9090,7.9090,2
2007-05-22,18:10:00,7.9090,7.9090,7.9090,7.9090,2
2007-05-22,18:15:00,7.9100,7.9110,7.9060,7.9060,18
2007-05-22,18:25:00,7.9100,7.9100,7.9000,7.9010,13
2007-05-22,18:35:00,7.9000,7.9000,7.8930,7.8930,2
2007-05-22,18:40:00,7.8910,7.8950,7.8860,7.8860,15
2007-05-22,18:50:00,7.8950,7.9090,7.8950,7.9090,2
2007-05-22,18:55:00,7.8910,7.9090,7.8910,7.8910,8
2007-05-22,19:00:00,7.9070,7.9250,7.8990,7.9250,61
2007-05-22,19:05:00,7.9250,7.9250,7.9010,7.9010,15
2007-05-22,19:15:00,7.9100,7.9100,7.9100,7.9100,1
2007-05-22,19:20:00,7.9190,7.9190,7.9190,7.9190,1
2007-05-22,19:25:00,7.9250,7.9380,7.9250,7.9350,13
2007-05-22,19:30:00,7.9250,7.9330,7.9200,7.9330,19
2007-05-22,19:35:00,7.9280,7.9280,7.9190,7.9190,9
2007-05-22,19:40:00,7.9100,7.9100,7.8910,7.8980,31
2007-05-22,19:45:00,7.8990,7.9000,7.8900,7.8910,14
2007-05-22,19:50:00,7.8940,7.9100,7.8890,7.9020,32
2007-05-22,19:55:00,7.9010,7.9250,7.9010,7.9250,27
2007-05-22,20:00:00,7.9280,7.9320,7.9120,7.9200,130
2007-05-22,20:05:00,7.9160,7.9300,7.9160,7.9300,89
2007-05-22,20:10:00,7.9320,7.9410,7.9310,7.9310,48
2007-05-22,20:15:00,7.9350,7.9350,7.9120,7.9190,81
2007-05-22,20:20:00,7.9100,7.9100,7.8960,7.9000,42
2007-05-22,20:25:00,7.9050,7.9050,7.8920,7.8950,35
2007-05-22,20:30:00,7.8960,7.9000,7.8950,7.8990,25
2007-05-22,20:35:00,7.9000,7.9090,7.8980,7.9050,41
2007-05-22,20:40:00,7.9000,7.9000,7.8700,7.8700,133
2007-05-22,20:45:00,7.8740,7.8740,7.8520,7.8600,241
2007-05-22,20:50:00,7.8570,7.8730,7.8570,7.8690,101
2007-05-22,20:55:00,7.8670,7.8670,7.8500,7.8500,170
2007-05-22,21:00:00,7.8500,7.8510,7.8280,7.8350,870
2007-05-22,21:05:00,7.8350,7.8590,7.8350,7.8540,389
2007-05-22,21:10:00,7.8550,7.8620,7.8440,7.8620,273
2007-05-22,21:15:00,7.8600,7.8630,7.8480,7.8590,323
2007-05-22,21:20:00,7.8590,7.8660,7.8550,7.8590,251
2007-05-22,21:25:00,7.8600,7.8650,7.8470,7.8550,341
2007-05-22,21:30:00,7.8540,7.8600,7.8490,7.8550,224
2007-05-22,21:35:00,7.8570,7.8610,7.8500,7.8500,133
2007-05-22,21:40:00,7.8500,7.8620,7.8490,7.8620,211
2007-05-22,21:45:00,7.8600,7.8790,7.8580,7.8770,366
2007-05-22,21:50:00,7.8750,7.8750,7.8630,7.8670,313
2007-05-22,21:55:00,7.8670,7.8770,7.8670,7.8740,133
2007-05-22,22:00:00,7.8740,7.8850,7.8720,7.8770,338
2007-05-22,22:05:00,7.8770,7.8830,7.8720,7.8720,441
2007-05-22,22:10:00,7.8720,7.8770,7.8620,7.8680,448
2007-05-22,22:15:00,7.8620,7.8700,7.8550,7.8580,344
2007-05-22,22:20:00,7.8560,7.8610,7.8480,7.8610,476
2007-05-22,22:25:00,7.8600,7.8600,7.8460,7.8520,237
2007-05-22,22:30:00,7.8540,7.8580,7.8440,7.8530,299
2007-05-22,22:35:00,7.8550,7.8570,7.8510,7.8550,218
2007-05-22,22:40:00,7.8530,7.8550,7.8450,7.8480,317
2007-05-22,22:45:00,7.8470,7.8510,7.8430,7.8490,439
2007-05-22,22:50:00,7.8490,7.8540,7.8430,7.8440,323
2007-05-22,22:55:00,7.8430,7.8490,7.8420,7.8420,335
2007-05-22,23:00:00,7.8440,7.8620,7.8440,7.8560,549
2007-05-22,23:05:00,7.8580,7.8740,7.8510,7.8710,610
2007-05-22,23:10:00,7.8700,7.8700,7.8530,7.8570,254
2007-05-22,23:15:00,7.8560,7.8610,7.8420,7.8560,352
2007-05-22,23:20:00,7.8550,7.8600,7.8440,7.8570,508
2007-05-22,23:25:00,7.8580,7.8680,7.8530,7.8660,256
2007-05-22,23:30:00,7.8660,7.8720,7.8570,7.8580,220
2007-05-22,23:35:00,7.8610,7.8630,7.8550,7.8580,289
2007-05-22,23:40:00,7.8550,7.8600,7.8490,7.8560,226
2007-05-22,23:45:00,7.8560,7.8560,7.8380,7.8380,418
2007-05-22,23:50:00,7.8380,7.8450,7.8300,7.8350,423
2007-05-22,23:55:00,7.8340,7.8470,7.8240,7.8380,386
2007-05-23,00:00:00,7.8370,7.8450,7.8370,7.8400,164
2007-05-23,00:05:00,7.8400,7.8540,7.8400,7.8530,251
2007-05-23,00:10:00,7.8510,7.8700,7.8500,7.8650,267
2007-05-23,00:15:00,7.8660,7.8750,7.8620,7.8640,198
2007-05-23,00:20:00,7.8610,7.8800,7.8610,7.8770,384
2007-05-23,00:25:00,7.8760,7.8820,7.8730,7.8780,188
2007-05-23,00:30:00,7.8770,7.8780,7.8570,7.8630,247
2007-05-23,00:35:00,7.8640,7.8650,7.8550,7.8610,59
2007-05-23,00:40:00,7.8610,7.8630,7.8520,7.8560,165
2007-05-23,00:45:00,7.8570,7.8660,7.8540,7.8650,172
2007-05-23,00:50:00,7.8650,7.8660,7.8510,7.8660,184
2007-05-23,00:55:00,7.8660,7.8730,7.8530,7.8560,156
2007-05-23,01:00:00,7.8570,7.8670,7.8550,7.8630,403
2007-05-23,01:05:00,7.8620,7.8700,7.8560,7.8610,247
2007-05-23,01:10:00,7.8600,7.8640,7.8470,7.8470,229
2007-05-23,01:15:00,7.8470,7.8470,7.8350,7.8450,292
2007-05-23,01:20:00,7.8460,7.8610,7.8440,7.8530,181
2007-05-23,01:25:00,7.8550,7.8600,7.8430,7.8470,172
2007-05-23,01:30:00,7.8470,7.8520,7.8350,7.8490,540
2007-05-23,01:35:00,7.8460,7.8510,7.8430,7.8450,185
2007-05-23,01:40:00,7.8440,7.8580,7.8420,7.8550,272
2007-05-23,01:45:00,7.8550,7.8550,7.8450,7.8500,101
2007-05-23,01:50:00,7.8490,7.8550,7.8320,7.8350,554
2007-05-23,01:55:00,7.8340,7.8350,7.8220,7.8220,817
2007-05-23,02:00:00,7.8210,7.8260,7.7970,7.8110,1235
2007-05-23,02:05:00,7.8090,7.8250,7.8080,7.8240,471
2007-05-23,02:10:00,7.8240,7.8270,7.8140,7.8260,284
2007-05-23,02:15:00,7.8250,7.8300,7.8200,7.8300,92
2007-05-23,02:20:00,7.8300,7.8310,7.8100,7.8100,283
2007-05-23,02:25:00,7.8140,7.8150,7.7960,7.7960,928
2007-05-23,02:30:00,7.7990,7.8110,7.7950,7.8100,343
2007-05-23,02:35:00,7.8090,7.8140,7.8070,7.8070,42
2007-05-23,02:40:00,7.8080,7.8220,7.8080,7.8220,95
2007-05-23,02:45:00,7.8220,7.8240,7.8010,7.8230,23
2007-05-23,02:50:00,7.8230,7.8250,7.8180,7.8250,46
2007-05-23,02:55:00,7.8220,7.8230,7.8010,7.8010,11
2007-05-23,03:00:00,7.8210,7.8230,7.8210,7.8220,16
2007-05-23,03:05:00,7.8170,7.8230,7.8170,7.8210,41
2007-05-23,03:10:00,7.8220,7.8230,7.8220,7.8220,17
2007-05-23,03:15:00,7.8220,7.8220,7.8200,7.8200,11
2007-05-23,03:20:00,7.8200,7.8250,7.8200,7.8220,18
2007-05-23,03:30:00,7.8220,7.8220,7.8220,7.8220,1
2007-05-23,03:35:00,7.8210,7.8250,7.8210,7.8250,4
2007-05-23,03:40:00,7.8160,7.8160,7.8150,7.8150,15
2007-05-23,03:45:00,7.8160,7.8160,7.8130,7.8150,27
2007-05-23,03:50:00,7.8120,7.8140,7.8120,7.8140,5
2007-05-23,03:55:00,7.8130,7.8160,7.8130,7.8160,13
2007-05-23,04:05:00,7.8100,7.8100,7.8100,7.8100,1
2007-05-23,04:10:00,7.8060,7.8110,7.8060,7.8110,10
2007-05-23,04:15:00,7.8110,7.8120,7.8110,7.8120,6
2007-05-23,04:20:00,7.8110,7.8110,7.8110,7.8110,1
2007-05-23,04:25:00,7.8120,7.8120,7.8110,7.8110,15
2007-05-23,04:30:00,7.8120,7.8120,7.8060,7.8090,5
2007-05-23,04:35:00,7.8060,7.8060,7.8050,7.8050,10
2007-05-23,04:40:00,7.8050,7.8100,7.8040,7.8100,23
2007-05-23,04:55:00,7.8020,7.8090,7.8020,7.8090,3
2007-05-23,05:00:00,7.8060,7.8060,7.8060,7.8060,1
2007-05-23,05:05:00,7.8040,7.8040,7.8030,7.8030,2
2007-05-23,06:10:00,7.8000,7.8000,7.7700,7.7700,45
2007-05-23,06:20:00,7.7920,7.7990,7.7920,7.7990,6
2007-05-23,06:35:00,7.8000,7.8000,7.8000,7.8000,2
2007-05-23,08:05:00,7.8050,7.8050,7.8050,7.8050,1
2007-05-23,08:10:00,7.8110,7.8110,7.8110,7.8110,1
2007-05-23,10:25:00,7.8050,7.8050,7.8000,7.8000,3
2007-05-23,10:55:00,7.7940,7.8110,7.7940,7.8110,3
2007-05-23,11:05:00,7.8110,7.8110,7.8110,7.8110,1
2007-05-23,11:10:00,7.7970,7.7970,7.7920,7.7920,3
2007-05-23,14:45:00,7.8110,7.8150,7.8110,7.8150,18
2007-05-23,14:50:00,7.8160,7.8160,7.8160,7.8160,1
2007-05-23,15:20:00,7.8260,7.8320,7.8260,7.8300,34
2007-05-23,15:25:00,7.8160,7.8220,7.8160,7.8220,10
2007-05-23,15:30:00,7.8320,7.8320,7.8320,7.8320,1
2007-05-23,15:35:00,7.8300,7.8300,7.8200,7.8200,3
2007-05-23,15:55:00,7.8210,7.8210,7.8210,7.8210,1
2007-05-23,16:30:00,7.8210,7.8210,7.8200,7.8200,12
2007-05-23,16:40:00,7.8210,7.8210,7.8200,7.8200,14
2007-05-23,16:45:00,7.8190,7.8250,7.8190,7.8250,18
2007-05-23,17:10:00,7.8250,7.8250,7.8250,7.8250,5
2007-05-23,17:30:00,7.8200,7.8200,7.8190,7.8190,10
2007-05-23,17:55:00,7.8190,7.8190,7.8190,7.8190,2
2007-05-23,18:00:00,7.8210,7.8210,7.8210,7.8210,10
2007-05-23,18:05:00,7.8210,7.8220,7.8210,7.8220,14
2007-05-23,18:10:00,7.8250,7.8250,7.8250,7.8250,1
2007-05-23,18:30:00,7.8150,7.8150,7.8150,7.8150,30
2007-05-23,18:35:00,7.8150,7.8150,7.8090,7.8090,2
2007-05-23,18:40:00,7.8070,7.8070,7.8000,7.8020,20
2007-05-23,18:55:00,7.7980,7.7980,7.7970,7.7970,3
2007-05-23,19:10:00,7.8100,7.8170,7.8100,7.8170,39
2007-05-23,19:25:00,7.8150,7.8190,7.8100,7.8190,44
2007-05-23,19:30:00,7.8210,7.8220,7.8210,7.8220,11
2007-05-23,19:35:00,7.8190,7.8190,7.8040,7.8060,87
2007-05-23,19:40:00,7.8030,7.8030,7.8030,7.8030,2
2007-05-23,19:45:00,7.8060,7.8060,7.8060,7.8060,1
2007-05-23,19:50:00,7.8040,7.8040,7.7950,7.7950,61
2007-05-23,19:55:00,7.7940,7.7950,7.7900,7.7900,22
2007-05-23,20:00:00,7.7900,7.7900,7.7700,7.7750,242
2007-05-23,20:05:00,7.7750,7.7790,7.7600,7.7640,169
2007-05-23,20:10:00,7.7650,7.7820,7.7650,7.7780,117
2007-05-23,20:15:00,7.7750,7.7750,7.7440,7.7550,185
2007-05-23,20:20:00,7.7520,7.7700,7.7480,7.7700,81
2007-05-23,20:25:00,7.7700,7.7700,7.7640,7.7700,43
2007-05-23,20:30:00,7.7700,7.7700,7.7640,7.7640,3
2007-05-23,20:35:00,7.7630,7.7630,7.7530,7.7550,64
2007-05-23,20:40:00,7.7550,7.7640,7.7540,7.7630,68
2007-05-23,20:45:00,7.7620,7.7690,7.7590,7.7620,160
2007-05-23,20:50:00,7.7650,7.7790,7.7640,7.7680,235
2007-05-23,20:55:00,7.7710,7.7780,7.7680,7.7700,129
2007-05-23,21:00:00,7.7700,7.7700,7.7520,7.7530,542
2007-05-23,21:05:00,7.7550,7.7620,7.7500,7.7510,237
2007-05-23,21:10:00,7.7510,7.7570,7.7440,7.7550,191
2007-05-23,21:15:00,7.7540,7.7640,7.7470,7.7550,185
2007-05-23,21:20:00,7.7560,7.7670,7.7460,7.7610,308
2007-05-23,21:25:00,7.7640,7.7950,7.7630,7.7900,535
2007-05-23,21:30:00,7.7890,7.8000,7.7800,7.8000,666
2007-05-23,21:35:00,7.8000,7.8170,7.7970,7.8120,1071
2007-05-23,21:40:00,7.8130,7.8280,7.7930,7.8100,721
2007-05-23,21:45:00,7.8110,7.8600,7.8100,7.8420,1215
2007-05-23,21:50:00,7.8420,7.8460,7.8250,7.8300,647
2007-05-23,21:55:00,7.8310,7.8440,7.8270,7.8340,418
2007-05-23,22:00:00,7.8340,7.8370,7.8120,7.8310,449
2007-05-23,22:05:00,7.8300,7.8350,7.8140,7.8200,146
2007-05-23,22:10:00,7.8240,7.8490,7.8240,7.8460,345
2007-05-23,22:15:00,7.8460,7.8570,7.8360,7.8500,625
2007-05-23,22:20:00,7.8500,7.8660,7.8440,7.8480,407
2007-05-23,22:25:00,7.8480,7.8500,7.8210,7.8260,353
2007-05-23,22:30:00,7.8280,7.8390,7.8060,7.8150,664
2007-05-23,22:35:00,7.8120,7.8310,7.8000,7.8240,686
2007-05-23,22:40:00,7.8300,7.8600,7.8290,7.8390,610
2007-05-23,22:45:00,7.8440,7.8560,7.8320,7.8480,556
2007-05-23,22:50:00,7.8480,7.8520,7.8340,7.8440,522
2007-05-23,22:55:00,7.8430,7.8550,7.8350,7.8460,520
2007-05-23,23:00:00,7.8460,7.8550,7.8400,7.8450,500
2007-05-23,23:05:00,7.8420,7.8690,7.8380,7.8390,535
2007-05-23,23:10:00,7.8400,7.8430,7.8230,7.8430,322
2007-05-23,23:15:00,7.8420,7.8470,7.8380,7.8450,98
2007-05-23,23:20:00,7.8420,7.8470,7.8360,7.8400,73
2007-05-23,23:25:00,7.8360,7.8440,7.8270,7.8400,144
2007-05-23,23:30:00,7.8370,7.8370,7.8310,7.8350,254
2007-05-23,23:35:00,7.8380,7.8400,7.8320,7.8340,155
2007-05-23,23:40:00,7.8340,7.8420,7.8230,7.8410,448
2007-05-23,23:45:00,7.8410,7.8470,7.8290,7.8340,274
2007-05-23,23:50:00,7.8310,7.8330,7.8100,7.8100,567
2007-05-23,23:55:00,7.8100,7.8170,7.7940,7.8030,559
2007-05-24,00:00:00,7.8020,7.8120,7.8000,7.8050,353
2007-05-24,00:05:00,7.8080,7.8240,7.8080,7.8130,191
2007-05-24,00:10:00,7.8130,7.8170,7.8080,7.8080,123
2007-05-24,00:15:00,7.8100,7.8260,7.8050,7.8160,275
2007-05-24,00:20:00,7.8200,7.8360,7.8200,7.8330,226
2007-05-24,00:25:00,7.8310,7.8350,7.8210,7.8230,295
2007-05-24,00:30:00,7.8250,7.8300,7.8150,7.8220,204
2007-05-24,00:35:00,7.8230,7.8290,7.8200,7.8240,129
2007-05-24,00:40:00,7.8240,7.8290,7.8140,7.8230,403
2007-05-24,00:45:00,7.8210,7.8260,7.8060,7.8060,259
2007-05-24,00:50:00,7.8060,7.8070,7.7950,7.7990,446
2007-05-24,00:55:00,7.7980,7.8100,7.7960,7.8060,495
2007-05-24,01:00:00,7.8040,7.8080,7.7900,7.7980,272
2007-05-24,01:05:00,7.8000,7.8010,7.7930,7.7990,120
2007-05-24,01:10:00,7.8000,7.8050,7.7890,7.8040,301
2007-05-24,01:15:00,7.8020,7.8030,7.7600,7.7690,1104
2007-05-24,01:20:00,7.7690,7.7800,7.7660,7.7800,429
2007-05-24,01:25:00,7.7780,7.7850,7.7740,7.7800,221
2007-05-24,01:30:00,7.7810,7.7880,7.7780,7.7790,172
2007-05-24,01:35:00,7.7790,7.7970,7.7790,7.7900,534
2007-05-24,01:40:00,7.7920,7.8000,7.7800,7.7840,320
2007-05-24,01:45:00,7.7840,7.8030,7.7810,7.7900,305
2007-05-24,01:50:00,7.7930,7.7990,7.7820,7.7840,142
2007-05-24,01:55:00,7.7830,7.7870,7.7760,7.7820,247
2007-05-24,02:00:00,7.7840,7.7940,7.7800,7.7900,253
2007-05-24,02:05:00,7.7940,7.7940,7.7800,7.7800,233
2007-05-24,02:10:00,7.7800,7.7900,7.7780,7.7900,178
2007-05-24,02:15:00,7.7880,7.7950,7.7860,7.7920,284
2007-05-24,02:20:00,7.7910,7.7940,7.7740,7.7760,566
2007-05-24,02:25:00,7.7800,7.7800,7.7540,7.7600,898
2007-05-24,02:30:00,7.7600,7.7660,7.7560,7.7580,234
2007-05-24,02:35:00,7.7620,7.7640,7.7590,7.7640,33
2007-05-24,02:40:00,7.7640,7.7640,7.7600,7.7630,9
2007-05-24,02:45:00,7.7620,7.7660,7.7570,7.7650,35
2007-05-24,02:50:00,7.7620,7.7640,7.7590,7.7600,42
2007-05-24,02:55:00,7.7600,7.7600,7.7550,7.7580,47
2007-05-24,03:00:00,7.7580,7.7590,7.7540,7.7580,49
2007-05-24,03:05:00,7.7620,7.7680,7.7620,7.7680,46
2007-05-24,03:10:00,7.7610,7.7610,7.7560,7.7560,3
2007-05-24,03:15:00,7.7570,7.7600,7.7540,7.7600,30
2007-05-24,03:20:00,7.7550,7.7550,7.7550,7.7550,18
2007-05-24,03:25:00,7.7550,7.7550,7.7550,7.7550,4
2007-05-24,03:30:00,7.7600,7.7600,7.7550,7.7550,8
2007-05-24,03:35:00,7.7560,7.7590,7.7530,7.7550,40
2007-05-24,03:40:00,7.7550,7.7560,7.7500,7.7500,41
2007-05-24,03:45:00,7.7560,7.7560,7.7560,7.7560,14
2007-05-24,03:50:00,7.7560,7.7560,7.7560,7.7560,8
2007-05-24,03:55:00,7.7580,7.7580,7.7560,7.7570,9
2007-05-24,04:00:00,7.7580,7.7580,7.7580,7.7580,3
2007-05-24,04:10:00,7.7560,7.7600,7.7550,7.7600,25
2007-05-24,04:15:00,7.7590,7.7590,7.7590,7.7590,6
2007-05-24,04:20:00,7.7560,7.7560,7.7530,7.7530,14
2007-05-24,04:25:00,7.7520,7.7520,7.7520,7.7520,1
2007-05-24,04:30:00,7.7520,7.7530,7.7510,7.7530,26
2007-05-24,04:35:00,7.7500,7.7500,7.7500,7.7500,18
2007-05-24,05:05:00,7.7570,7.7600,7.7560,7.7590,9
2007-05-24,05:10:00,7.7600,7.7600,7.7600,7.7600,10
2007-05-24,06:00:00,7.7630,7.7630,7.7630,7.7630,20
2007-05-24,06:05:00,7.7790,7.7800,7.7790,7.7800,11
2007-05-24,06:10:00,7.7800,7.7800,7.7800,7.7800,17
2007-05-24,06:15:00,7.7800,7.7800,7.7800,7.7800,9
2007-05-24,06:20:00,7.7800,7.7800,7.7800,7.7800,1
2007-05-24,06:25:00,7.7800,7.7800,7.7800,7.7800,1
2007-05-24,06:35:00,7.7990,7.7990,7.7740,7.7790,3
2007-05-24,06:40:00,7.7790,7.7790,7.7790,7.7790,2
2007-05-24,07:00:00,7.7900,7.7900,7.7900,7.7900,5
2007-05-24,08:10:00,7.7880,7.7900,7.7880,7.7900,6
2007-05-24,08:20:00,7.7730,7.7730,7.7730,7.7730,1
2007-05-24,08:40:00,7.7720,7.7720,7.7720,7.7720,2
2007-05-24,10:30:00,7.7720,7.7720,7.7700,7.7700,2
2007-05-24,10:35:00,7.7700,7.7700,7.7640,7.7640,3
2007-05-24,11:20:00,7.7600,7.7600,7.7600,7.7600,13
2007-05-24,11:35:00,7.7600,7.7600,7.7600,7.7600,1
2007-05-24,11:45:00,7.7600,7.7600,7.7600,7.7600,9
2007-05-24,14:15:00,7.7600,7.7600,7.7600,7.7600,4
2007-05-24,15:10:00,7.7650,7.7650,7.7650,7.7650,10
2007-05-24,15:20:00,7.7650,7.7830,7.7650,7.7800,41
2007-05-24,15:50:00,7.7850,7.7850,7.7850,7.7850,1
2007-05-24,16:10:00,7.7800,7.7800,7.7800,7.7800,10
2007-05-24,16:25:00,7.7800,7.7800,7.7800,7.7800,5
2007-05-24,16:30:00,7.7800,7.7800,7.7800,7.7800,1
2007-05-24,17:00:00,7.7750,7.7750,7.7750,7.7750,1
2007-05-24,17:45:00,7.7630,7.7630,7.7630,7.7630,8
2007-05-24,18:00:00,7.7630,7.7630,7.7630,7.7630,5
2007-05-24,18:10:00,7.7620,7.7740,7.7580,7.7740,26
2007-05-24,18:20:00,7.7570,7.7570,7.7570,7.7570,5
2007-05-24,18:30:00,7.7700,7.7700,7.7700,7.7700,2
2007-05-24,18:35:00,7.7740,7.7750,7.7610,7.7660,6
2007-05-24,18:50:00,7.7600,7.7600,7.7600,7.7600,15
2007-05-24,19:00:00,7.7600,7.7600,7.7600,7.7600,2
2007-05-24,19:05:00,7.7600,7.7600,7.7600,7.7600,8
2007-05-24,19:10:00,7.7570,7.7590,7.7570,7.7590,47
2007-05-24,19:15:00,7.7590,7.7590,7.7540,7.7540,18
2007-05-24,19:20:00,7.7530,7.7530,7.7520,7.7520,2
2007-05-24,19:25:00,7.7520,7.7550,7.7520,7.7520,9
2007-05-24,19:30:00,7.7530,7.7690,7.7530,7.7540,58
2007-05-24,19:35:00,7.7590,7.7590,7.7350,7.7400,89
2007-05-24,19:40:00,7.7440,7.7440,7.7230,7.7250,65
2007-05-24,19:45:00,7.7230,7.7270,7.7090,7.7150,163
2007-05-24,19:50:00,7.7180,7.7200,7.7050,7.7180,65
2007-05-24,19:55:00,7.7180,7.7240,7.7130,7.7240,22
2007-05-24,20:00:00,7.7240,7.7320,7.7230,7.7260,25
2007-05-24,20:05:00,7.7290,7.7340,7.7210,7.7290,12
2007-05-24,20:10:00,7.7210,7.7250,7.7130,7.7160,49
2007-05-24,20:15:00,7.7110,7.7220,7.7090,7.7140,51
2007-05-24,20:20:00,7.7170,7.7220,7.7120,7.7220,18
2007-05-24,20:25:00,7.7240,7.7300,7.7140,7.7200,143
2007-05-24,20:30:00,7.7220,7.7360,7.7200,7.7360,48
2007-05-24,20:35:00,7.7380,7.7400,7.7280,7.7320,79
2007-05-24,20:40:00,7.7300,7.7400,7.7250,7.7250,76
2007-05-24,20:45:00,7.7250,7.7460,7.7250,7.7440,69
2007-05-24,20:50:00,7.7420,7.7740,7.7400,7.7560,291
2007-05-24,20:55:00,7.7540,7.7650,7.7540,7.7630,133
2007-05-24,21:00:00,7.7560,7.7560,7.7430,7.7470,423
2007-05-24,21:05:00,7.7480,7.7730,7.7480,7.7700,247
2007-05-24,21:10:00,7.7700,7.7810,7.7670,7.7750,372
2007-05-24,21:15:00,7.7750,7.7880,7.7740,7.7780,315
2007-05-24,21:20:00,7.7770,7.7790,7.7620,7.7680,340
2007-05-24,21:25:00,7.7700,7.7750,7.7670,7.7750,207
2007-05-24,21:30:00,7.7740,7.7820,7.7700,7.7820,160
2007-05-24,21:35:00,7.7820,7.7830,7.7750,7.7800,235
2007-05-24,21:40:00,7.7810,7.7970,7.7810,7.7840,381
2007-05-24,21:45:00,7.7860,7.7860,7.7680,7.7710,338
2007-05-24,21:50:00,7.7730,7.7760,7.7670,7.7760,234
2007-05-24,21:55:00,7.7710,7.7710,7.7500,7.7540,595
2007-05-24,22:00:00,7.7550,7.7600,7.7520,7.7550,234
2007-05-24,22:05:00,7.7580,7.7750,7.7550,7.7680,448
2007-05-24,22:10:00,7.7630,7.7770,7.7630,7.7690,294
2007-05-24,22:15:00,7.7740,7.7760,7.7680,7.7690,276
2007-05-24,22:20:00,7.7710,7.7740,7.7630,7.7640,201
2007-05-24,22:25:00,7.7650,7.7660,7.7560,7.7560,229
2007-05-24,22:30:00,7.7600,7.7620,7.6800,7.7040,2879
2007-05-24,22:35:00,7.7040,7.7330,7.7030,7.7320,1084
2007-05-24,22:40:00,7.7320,7.7360,7.7230,7.7250,649
2007-05-24,22:45:00,7.7250,7.7250,7.6870,7.6980,1059
2007-05-24,22:50:00,7.6940,7.7040,7.6830,7.7020,1141
2007-05-24,22:55:00,7.7020,7.7130,7.7000,7.7120,742
2007-05-24,23:00:00,7.7140,7.7260,7.7110,7.7260,618
2007-05-24,23:05:00,7.7230,7.7250,7.7070,7.7190,586
2007-05-24,23:10:00,7.7210,7.7260,7.7090,7.7150,424
2007-05-24,23:15:00,7.7150,7.7200,7.7130,7.7190,253
2007-05-24,23:20:00,7.7170,7.7240,7.7140,7.7200,271
2007-05-24,23:25:00,7.7190,7.7360,7.7180,7.7250,788
2007-05-24,23:30:00,7.7240,7.7330,7.7210,7.7310,362
2007-05-24,23:35:00,7.7300,7.7420,7.7210,7.7390,398
2007-05-24,23:40:00,7.7360,7.7360,7.7200,7.7340,275
2007-05-24,23:45:00,7.7330,7.7330,7.7240,7.7250,147
2007-05-24,23:50:00,7.7250,7.7280,7.7100,7.7120,205
2007-05-24,23:55:00,7.7120,7.7170,7.7090,7.7170,195
2007-05-25,00:00:00,7.7150,7.7150,7.6960,7.6960,526
2007-05-25,00:05:00,7.6960,7.7020,7.6940,7.7020,383
2007-05-25,00:10:00,7.7010,7.7070,7.6980,7.7070,233
2007-05-25,00:15:00,7.7040,7.7080,7.7000,7.7040,173
2007-05-25,00:20:00,7.7030,7.7110,7.7010,7.7100,54
2007-05-25,00:25:00,7.7070,7.7100,7.7020,7.7050,209
2007-05-25,00:30:00,7.7050,7.7070,7.7000,7.7050,145
2007-05-25,00:35:00,7.7050,7.7050,7.6860,7.6920,308
2007-05-25,00:40:00,7.6920,7.6920,7.6790,7.6810,775
2007-05-25,00:45:00,7.6800,7.6800,7.6520,7.6550,1156
2007-05-25,00:50:00,7.6550,7.6680,7.6540,7.6670,633
2007-05-25,00:55:00,7.6670,7.6760,7.6650,7.6750,587
2007-05-25,01:00:00,7.6750,7.6770,7.6660,7.6720,439
2007-05-25,01:05:00,7.6720,7.6840,7.6720,7.6830,394
2007-05-25,01:10:00,7.6860,7.7100,7.6850,7.6900,616
2007-05-25,01:15:00,7.6890,7.6900,7.6750,7.6830,345
2007-05-25,01:20:00,7.6850,7.6860,7.6720,7.6800,483
2007-05-25,01:25:00,7.6810,7.6930,7.6780,7.6850,334
2007-05-25,01:30:00,7.6860,7.6860,7.6750,7.6820,169
2007-05-25,01:35:00,7.6830,7.6920,7.6830,7.6910,223
2007-05-25,01:40:00,7.6880,7.6940,7.6850,7.6880,94
2007-05-25,01:45:00,7.6890,7.6890,7.6770,7.6830,97
2007-05-25,01:50:00,7.6810,7.6880,7.6630,7.6640,415
2007-05-25,01:55:00,7.6650,7.6760,7.6610,7.6710,356
2007-05-25,02:00:00,7.6700,7.6800,7.6650,7.6800,333
2007-05-25,02:05:00,7.6800,7.6920,7.6790,7.6880,275
2007-05-25,02:10:00,7.6870,7.6920,7.6750,7.6780,294
2007-05-25,02:15:00,7.6780,7.6920,7.6720,7.6910,367
2007-05-25,02:20:00,7.6890,7.6910,7.6730,7.6740,295
2007-05-25,02:25:00,7.6770,7.6840,7.6720,7.6820,513
2007-05-25,02:30:00,7.6830,7.6850,7.6800,7.6800,200
2007-05-25,02:35:00,7.6800,7.6900,7.6790,7.6900,100
2007-05-25,02:40:00,7.6900,7.6900,7.6810,7.6900,22
2007-05-25,02:45:00,7.6910,7.7070,7.6900,7.7020,139
2007-05-25,02:50:00,7.7030,7.7050,7.6810,7.7050,38
2007-05-25,02:55:00,7.7030,7.7030,7.6960,7.6990,74
2007-05-25,03:00:00,7.6990,7.6990,7.6890,7.6900,108
2007-05-25,03:05:00,7.6880,7.6910,7.6820,7.6910,119
2007-05-25,03:10:00,7.6920,7.6940,7.6910,7.6910,4
2007-05-25,03:15:00,7.6920,7.6920,7.6870,7.6870,49
2007-05-25,03:20:00,7.6870,7.6880,7.6870,7.6880,24
2007-05-25,03:25:00,7.6890,7.6960,7.6890,7.6960,8
2007-05-25,03:30:00,7.6970,7.7050,7.6940,7.6980,66
2007-05-25,03:35:00,7.6950,7.7020,7.6950,7.7020,8
2007-05-25,03:40:00,7.6930,7.6930,7.6930,7.6930,7
2007-05-25,03:45:00,7.6910,7.6910,7.6900,7.6900,3
2007-05-25,03:50:00,7.6900,7.6970,7.6900,7.6970,2
2007-05-25,03:55:00,7.7000,7.7000,7.7000,7.7000,1
2007-05-25,04:00:00,7.6980,7.6980,7.6980,7.6980,16
2007-05-25,04:05:00,7.6980,7.6980,7.6980,7.6980,2
2007-05-25,04:10:00,7.6980,7.6980,7.6960,7.6960,5
2007-05-25,04:15:00,7.6940,7.6960,7.6940,7.6960,2
2007-05-25,04:20:00,7.6990,7.6990,7.6990,7.6990,1
2007-05-25,04:40:00,7.8610,7.8610,7.8610,7.8610,3
2007-05-25,04:50:00,7.8800,7.8800,7.8800,7.8800,21
2007-05-25,05:05:00,7.8720,7.8720,7.8720,7.8720,3
2007-05-25,06:10:00,7.8600,7.8600,7.8410,7.8410,7
2007-05-25,10:20:00,7.8450,7.8450,7.8450,7.8450,1
2007-05-25,10:25:00,7.8530,7.8530,7.8450,7.8450,2
2007-05-25,10:30:00,7.8550,7.8550,7.8550,7.8550,1
2007-05-25,11:05:00,7.8500,7.8500,7.8500,7.8500,1
2007-05-25,12:10:00,7.8480,7.8480,7.8480,7.8480,1
2007-05-25,12:55:00,7.8450,7.8450,7.8450,7.8450,2
2007-05-25,13:00:00,7.8540,7.8540,7.8540,7.8540,1
2007-05-25,15:25:00,7.8530,7.8530,7.8530,7.8530,1
2007-05-25,15:50:00,7.8610,7.8620,7.8610,7.8620,3
2007-05-25,15:55:00,7.8630,7.8630,7.8590,7.8610,10
2007-05-25,16:10:00,7.8670,7.8680,7.8670,7.8680,10
2007-05-25,16:55:00,7.8610,7.8610,7.8550,7.8550,2
2007-05-25,17:10:00,7.8640,7.8640,7.8640,7.8640,1
2007-05-25,17:20:00,7.8670,7.8670,7.8670,7.8670,4
2007-05-25,17:25:00,7.8660,7.8660,7.8660,7.8660,1
2007-05-25,17:30:00,7.8710,7.8710,7.8710,7.8710,4
2007-05-25,17:45:00,7.8690,7.8690,7.8690,7.8690,2
2007-05-25,17:50:00,7.8690,7.8700,7.8690,7.8700,8
2007-05-25,17:55:00,7.8670,7.8670,7.8670,7.8670,8
2007-05-25,18:00:00,7.8730,7.8760,7.8730,7.8760,11
2007-05-25,18:05:00,7.8800,7.8820,7.8800,7.8820,12
2007-05-25,18:10:00,7.8700,7.8700,7.8670,7.8680,9
2007-05-25,18:15:00,7.8620,7.8620,7.8450,7.8500,12
2007-05-25,18:25:00,7.8670,7.8670,7.8670,7.8670,1
2007-05-25,18:35:00,7.8650,7.8650,7.8650,7.8650,1
2007-05-25,18:45:00,7.8700,7.8700,7.8700,7.8700,1
2007-05-25,18:50:00,7.8700,7.8700,7.8700,7.8700,1
2007-05-25,19:00:00,7.8600,7.8600,7.8570,7.8600,23
2007-05-25,19:15:00,7.8700,7.8760,7.8700,7.8760,3
2007-05-25,19:20:00,7.8780,7.8780,7.8780,7.8780,1
2007-05-25,19:25:00,7.8780,7.8780,7.8690,7.8700,17
2007-05-25,19:45:00,7.8890,7.9200,7.8890,7.9130,50
2007-05-25,19:50:00,7.8840,7.8840,7.8840,7.8840,1
2007-05-25,20:00:00,7.8850,7.8850,7.8610,7.8610,53
2007-05-25,20:05:00,7.8600,7.8680,7.8600,7.8680,2
2007-05-25,20:10:00,7.8690,7.8690,7.8690,7.8690,5
2007-05-25,20:15:00,7.8600,7.8600,7.8530,7.8570,5
2007-05-25,20:20:00,7.8500,7.8500,7.8480,7.8480,7
2007-05-25,20:25:00,7.8510,7.8550,7.8510,7.8550,3
2007-05-25,20:30:00,7.8500,7.8500,7.8360,7.8360,32
2007-05-25,20:35:00,7.8440,7.8440,7.8290,7.8340,37
2007-05-25,20:40:00,7.8340,7.8460,7.8330,7.8460,31
2007-05-25,20:45:00,7.8440,7.8550,7.8440,7.8550,85
2007-05-25,20:50:00,7.8500,7.8540,7.8500,7.8500,20
2007-05-25,20:55:00,7.8510,7.8510,7.8440,7.8450,50
2007-05-25,21:00:00,7.8430,7.8500,7.8360,7.8460,266
2007-05-25,21:05:00,7.8450,7.8520,7.8450,7.8500,188
2007-05-25,21:10:00,7.8530,7.8530,7.8490,7.8510,117
2007-05-25,21:15:00,7.8530,7.8660,7.8510,7.8660,173
2007-05-25,21:20:00,7.8630,7.8820,7.8630,7.8700,144
2007-05-25,21:25:00,7.8700,7.8750,7.8650,7.8650,49
2007-05-25,21:30:00,7.8680,7.8680,7.8590,7.8590,45
2007-05-25,21:35:00,7.8550,7.8610,7.8520,7.8600,74
2007-05-25,21:40:00,7.8580,7.8610,7.8510,7.8560,70
2007-05-25,21:45:00,7.8590,7.8660,7.8550,7.8640,141
2007-05-25,21:50:00,7.8640,7.8650,7.8500,7.8500,225
2007-05-25,21:55:00,7.8520,7.8520,7.8450,7.8480,111
2007-05-25,22:00:00,7.8500,7.8550,7.8500,7.8540,142
2007-05-25,22:05:00,7.8510,7.8550,7.8450,7.8450,186
2007-05-25,22:10:00,7.8460,7.8460,7.8350,7.8400,108
2007-05-25,22:15:00,7.8360,7.8450,7.8360,7.8420,94
2007-05-25,22:20:00,7.8440,7.8480,7.8380,7.8480,48
2007-05-25,22:25:00,7.8440,7.8540,7.8410,7.8470,280
2007-05-25,22:30:00,7.8470,7.8520,7.8440,7.8440,118
2007-05-25,22:35:00,7.8410,7.8480,7.8370,7.8410,240
2007-05-25,22:40:00,7.8390,7.8390,7.8280,7.8350,157
2007-05-25,22:45:00,7.8340,7.8370,7.8270,7.8340,226
2007-05-25,22:50:00,7.8340,7.8340,7.7920,7.7950,683
2007-05-25,22:55:00,7.7940,7.8010,7.7650,7.7750,1324
2007-05-25,23:00:00,7.7720,7.7820,7.7650,7.7650,620
2007-05-25,23:05:00,7.7670,7.7720,7.6580,7.7240,2091
2007-05-25,23:10:00,7.7240,7.7280,7.7100,7.7100,1371
2007-05-25,23:15:00,7.7100,7.7400,7.7020,7.7400,860
2007-05-25,23:20:00,7.7390,7.7400,7.7200,7.7250,316
2007-05-25,23:25:00,7.7260,7.7400,7.7230,7.7390,657
2007-05-25,23:30:00,7.7360,7.7610,7.7360,7.7550,346
2007-05-25,23:35:00,7.7570,7.7730,7.7550,7.7600,244
2007-05-25,23:40:00,7.7600,7.7730,7.7550,7.7730,514
2007-05-25,23:45:00,7.7730,7.7740,7.7580,7.7580,264
2007-05-25,23:50:00,7.7550,7.7580,7.7470,7.7500,246
2007-05-25,23:55:00,7.7480,7.7500,7.7250,7.7290,455
2007-05-26,00:00:00,7.7280,7.7340,7.7230,7.7310,467
2007-05-26,00:05:00,7.7330,7.7370,7.7280,7.7310,89
2007-05-26,00:10:00,7.7330,7.7450,7.7250,7.7450,269
2007-05-26,00:15:00,7.7450,7.7490,7.7340,7.7370,329
2007-05-26,00:20:00,7.7370,7.7480,7.7370,7.7440,88
2007-05-26,00:25:00,7.7340,7.7400,7.7340,7.7390,226
2007-05-26,00:30:00,7.7370,7.7440,7.7350,7.7370,301
2007-05-26,00:35:00,7.7380,7.7390,7.7290,7.7350,243
2007-05-26,00:40:00,7.7350,7.7400,7.7330,7.7350,149
2007-05-26,00:45:00,7.7350,7.7500,7.7340,7.7430,173
2007-05-26,00:50:00,7.7450,7.7510,7.7380,7.7500,597
2007-05-26,00:55:00,7.7500,7.7510,7.7400,7.7500,298
2007-05-26,01:00:00,7.7470,7.7560,7.7430,7.7490,485
2007-05-26,01:05:00,7.7490,7.7520,7.7440,7.7450,283
2007-05-26,01:10:00,7.7440,7.7450,7.7400,7.7450,72
2007-05-26,01:15:00,7.7420,7.7440,7.7300,7.7300,184
2007-05-26,01:20:00,7.7300,7.7350,7.7220,7.7300,192
2007-05-26,01:25:00,7.7300,7.7310,7.7200,7.7200,303
2007-05-26,01:30:00,7.7200,7.7240,7.7140,7.7180,757
2007-05-26,01:35:00,7.7200,7.7260,7.7190,7.7200,244
2007-05-26,01:40:00,7.7200,7.7290,7.7190,7.7250,235
2007-05-26,01:45:00,7.7230,7.7250,7.7200,7.7200,116
2007-05-26,01:50:00,7.7210,7.7280,7.7130,7.7190,75
2007-05-26,01:55:00,7.7160,7.7200,7.7160,7.7180,121
2007-05-26,02:00:00,7.7200,7.7260,7.7110,7.7150,245
2007-05-26,02:05:00,7.7160,7.7160,7.7010,7.7020,273
2007-05-26,02:10:00,7.7010,7.7010,7.6870,7.6980,699
2007-05-26,02:15:00,7.7000,7.7150,7.6950,7.7130,683
2007-05-26,02:20:00,7.7120,7.7700,7.7120,7.7630,544
2007-05-26,02:25:00,7.7600,7.8100,7.7570,7.7740,1273
2007-05-26,02:30:00,7.7760,7.7800,7.7610,7.7610,428
2007-05-26,02:35:00,7.7670,7.7750,7.7650,7.7750,42
2007-05-26,02:40:00,7.7730,7.7850,7.7730,7.7850,44
2007-05-26,02:45:00,7.7810,7.7820,7.7800,7.7800,40
2007-05-26,02:50:00,7.7800,7.7840,7.7770,7.7810,30
2007-05-26,02:55:00,7.7820,7.7950,7.7820,7.7840,16
2007-05-26,03:00:00,7.7810,7.7810,7.7810,7.7810,3
2007-05-26,03:05:00,7.7850,7.7950,7.7850,7.7950,107
2007-05-26,03:10:00,7.7940,7.8010,7.7940,7.8000,125
2007-05-26,03:15:00,7.7930,7.7930,7.7930,7.7930,8
2007-05-26,03:25:00,7.7950,7.8000,7.7900,7.7900,12
2007-05-26,03:30:00,7.7900,7.7900,7.7770,7.7770,33
2007-05-26,03:35:00,7.7770,7.7770,7.7740,7.7740,3
2007-05-26,03:40:00,7.7750,7.7750,7.7750,7.7750,6
2007-05-26,03:45:00,7.7770,7.7770,7.7750,7.7750,3
2007-05-26,04:00:00,7.7740,7.7740,7.7740,7.7740,1
2007-05-26,04:05:00,7.7740,7.7740,7.7740,7.7740,2
2007-05-26,04:10:00,7.7830,7.7830,7.7830,7.7830,2
2007-05-26,04:15:00,7.7740,7.7740,7.7720,7.7720,7
2007-05-26,04:20:00,7.7780,7.7780,7.7770,7.7770,8
2007-05-26,04:25:00,7.7830,7.7830,7.7830,7.7830,3
2007-05-26,04:35:00,7.7900,7.7950,7.7900,7.7950,16
2007-05-26,04:40:00,7.7950,7.7950,7.7940,7.7940,2
2007-05-26,04:55:00,7.7820,7.7820,7.7750,7.7750,4
2007-05-26,05:00:00,7.7730,7.7730,7.7730,7.7730,1
2007-05-26,05:05:00,7.7730,7.7730,7.7730,7.7730,1
2007-05-26,05:10:00,7.7720,7.7720,7.7720,7.7720,1
2007-05-28,06:35:00,7.7450,7.7740,7.7450,7.7580,5
2007-05-28,08:10:00,7.7500,7.7500,7.7500,7.7500,1
2007-05-28,08:50:00,7.7400,7.7400,7.7100,7.7100,28
2007-05-28,09:00:00,7.7330,7.7340,7.7330,7.7340,8
2007-05-28,10:50:00,7.7500,7.7500,7.7500,7.7500,1
2007-05-28,11:05:00,7.7500,7.7500,7.7500,7.7500,3
2007-05-28,11:20:00,7.7500,7.7500,7.7500,7.7500,1
2007-05-28,11:40:00,7.7400,7.7400,7.7400,7.7400,1
2007-05-28,15:20:00,7.7400,7.7400,7.7400,7.7400,3
2007-05-28,15:45:00,7.7490,7.7500,7.7490,7.7500,5
2007-05-28,16:15:00,7.7490,7.7490,7.7490,7.7490,6
2007-05-28,16:45:00,7.7500,7.7500,7.7450,7.7450,5
2007-05-28,17:15:00,7.7450,7.7460,7.7450,7.7460,10
2007-05-28,17:25:00,7.7410,7.7410,7.7410,7.7410,1
2007-05-28,17:40:00,7.7400,7.7400,7.7400,7.7400,1
2007-05-28,17:50:00,7.7340,7.7340,7.7340,7.7340,1
2007-05-28,19:05:00,7.7340,7.7340,7.7340,7.7340,1
2007-05-28,19:10:00,7.7220,7.7400,7.7200,7.7400,25
2007-05-28,19:25:00,7.7190,7.7190,7.7190,7.7190,3
2007-05-28,19:45:00,7.7300,7.7300,7.7300,7.7300,1
2007-05-28,19:55:00,7.7300,7.7300,7.7290,7.7290,2
2007-05-28,20:15:00,7.7340,7.7500,7.7340,7.7500,7
2007-05-28,20:30:00,7.7300,7.7300,7.7300,7.7300,1
2007-05-28,20:35:00,7.7280,7.7300,7.7160,7.7160,11
2007-05-28,20:40:00,7.7160,7.7160,7.7160,7.7160,1
2007-05-28,20:50:00,7.7150,7.7150,7.7150,7.7150,5
2007-05-28,20:55:00,7.7120,7.7120,7.7120,7.7120,2
2007-05-28,21:00:00,7.7120,7.7150,7.7120,7.7150,16
2007-05-28,21:35:00,7.7010,7.7010,7.7000,7.7000,4
2007-05-28,21:40:00,7.7010,7.7010,7.7000,7.7000,6
2007-05-28,22:00:00,7.6950,7.6950,7.6950,7.6950,1
2007-05-28,22:10:00,7.6910,7.6910,7.6900,7.6900,2
2007-05-28,22:30:00,7.6900,7.6900,7.6900,7.6900,2
2007-05-28,22:35:00,7.6900,7.6900,7.6880,7.6880,10
2007-05-28,22:40:00,7.6880,7.6900,7.6880,7.6900,6
2007-05-28,22:45:00,7.6900,7.6900,7.6900,7.6900,2
2007-05-28,22:55:00,7.6900,7.6900,7.6840,7.6840,23
2007-05-28,23:00:00,7.6840,7.7000,7.6840,7.6840,44
2007-05-28,23:05:00,7.6840,7.6840,7.6840,7.6840,5
2007-05-28,23:10:00,7.6840,7.6840,7.6810,7.6810,6
2007-05-28,23:15:00,7.6800,7.6800,7.6800,7.6800,15
2007-05-28,23:20:00,7.6840,7.6980,7.6840,7.6840,14
2007-05-28,23:25:00,7.6840,7.6840,7.6840,7.6840,16
2007-05-28,23:30:00,7.6840,7.6840,7.6840,7.6840,2
2007-05-28,23:35:00,7.6840,7.6840,7.6840,7.6840,1
2007-05-28,23:40:00,7.6820,7.6900,7.6810,7.6810,33
2007-05-28,23:45:00,7.6810,7.6810,7.6800,7.6800,11
2007-05-28,23:55:00,7.6790,7.6790,7.6790,7.6790,10
2007-05-29,00:10:00,7.6800,7.6800,7.6800,7.6800,20
2007-05-29,00:15:00,7.6800,7.6800,7.6760,7.6760,10
2007-05-29,00:20:00,7.6800,7.6800,7.6800,7.6800,7
2007-05-29,00:25:00,7.6810,7.6810,7.6810,7.6810,1
2007-05-29,00:40:00,7.6820,7.6820,7.6820,7.6820,1
2007-05-29,00:50:00,7.6770,7.6950,7.6710,7.6710,62
2007-05-29,00:55:00,7.6690,7.6690,7.6560,7.6580,146
2007-05-29,01:00:00,7.6650,7.6650,7.6510,7.6510,22
2007-05-29,01:10:00,7.6650,7.6650,7.6650,7.6650,1
2007-05-29,01:20:00,7.6750,7.6750,7.6750,7.6750,1
2007-05-29,02:30:00,7.6900,7.6900,7.6900,7.6900,2
2007-05-29,02:50:00,7.6750,7.6750,7.6750,7.6750,1
2007-05-29,02:55:00,7.6700,7.6700,7.6700,7.6700,1
2007-05-29,03:00:00,7.6980,7.6980,7.6980,7.6980,2
2007-05-29,03:05:00,7.6980,7.6980,7.6980,7.6980,4
2007-05-29,03:40:00,7.7090,7.7090,7.7090,7.7090,1
2007-05-29,03:50:00,7.7070,7.7070,7.7070,7.7070,8
2007-05-29,03:55:00,7.7100,7.7100,7.7100,7.7100,1
2007-05-29,06:00:00,7.7080,7.7080,7.7080,7.7080,1
2007-05-29,06:15:00,7.7130,7.7130,7.7090,7.7100,3
2007-05-29,06:30:00,7.7020,7.7020,7.7020,7.7020,2
2007-05-29,06:55:00,7.6900,7.6900,7.6900,7.6900,1
2007-05-29,07:00:00,7.6850,7.6850,7.6850,7.6850,2
2007-05-29,07:05:00,7.6850,7.6850,7.6850,7.6850,5
2007-05-29,07:25:00,7.6850,7.6850,7.6850,7.6850,1
2007-05-29,07:30:00,7.6800,7.6800,7.6800,7.6800,4
2007-05-29,07:35:00,7.6740,7.6740,7.6670,7.6670,2
2007-05-29,07:45:00,7.6800,7.6800,7.6800,7.6800,13
2007-05-29,07:50:00,7.6780,7.6780,7.6780,7.6780,3
2007-05-29,07:55:00,7.6780,7.6780,7.6760,7.6760,6
2007-05-29,08:10:00,7.6620,7.6620,7.6600,7.6600,7
2007-05-29,08:20:00,7.6650,7.6650,7.6650,7.6650,1
2007-05-29,08:25:00,7.6700,7.6720,7.6700,7.6720,3
2007-05-29,08:40:00,7.6700,7.6700,7.6700,7.6700,7
2007-05-29,08:50:00,7.6700,7.6700,7.6700,7.6700,2
2007-05-29,08:55:00,7.6700,7.6700,7.6700,7.6700,5
2007-05-29,09:00:00,7.6700,7.6700,7.6700,7.6700,1
2007-05-29,09:10:00,7.6690,7.6690,7.6690,7.6690,1
2007-05-29,09:20:00,7.6700,7.6700,7.6690,7.6690,5
2007-05-29,09:25:00,7.6800,7.6800,7.6800,7.6800,1
2007-05-29,09:30:00,7.6800,7.6800,7.6800,7.6800,4
2007-05-29,09:35:00,7.6840,7.6840,7.6800,7.6800,2
2007-05-29,09:50:00,7.6800,7.6800,7.6800,7.6800,1
2007-05-29,10:40:00,7.6800,7.6800,7.6800,7.6800,7
2007-05-29,10:45:00,7.6840,7.6840,7.6800,7.6800,8
2007-05-29,11:05:00,7.6940,7.6940,7.6940,7.6940,1
2007-05-29,11:40:00,7.6990,7.6990,7.6990,7.6990,1
2007-05-29,11:55:00,7.7040,7.7040,7.7040,7.7040,1
2007-05-29,12:40:00,7.7040,7.7040,7.7040,7.7040,1
2007-05-29,12:45:00,7.7040,7.7040,7.6980,7.6980,2
2007-05-29,13:10:00,7.7030,7.7030,7.7030,7.7030,1
2007-05-29,14:05:00,7.7040,7.7040,7.7040,7.7040,1
2007-05-29,14:20:00,7.6980,7.6980,7.6980,7.6980,1
2007-05-29,14:25:00,7.7040,7.7040,7.7040,7.7040,2
2007-05-29,14:40:00,7.6990,7.6990,7.6990,7.6990,1
2007-05-29,15:00:00,7.7000,7.7000,7.7000,7.7000,1
2007-05-29,15:35:00,7.7000,7.7000,7.7000,7.7000,9
2007-05-29,16:05:00,7.7030,7.7030,7.7020,7.7020,13
2007-05-29,16:10:00,7.7050,7.7200,7.7050,7.7170,13
2007-05-29,16:30:00,7.7220,7.7220,7.7220,7.7220,1
2007-05-29,16:40:00,7.7220,7.7220,7.7200,7.7220,3
2007-05-29,16:45:00,7.7210,7.7210,7.7210,7.7210,1
2007-05-29,16:50:00,7.7200,7.7200,7.7200,7.7200,3
2007-05-29,16:55:00,7.7200,7.7200,7.7200,7.7200,3
2007-05-29,17:35:00,7.7230,7.7230,7.7230,7.7230,7
2007-05-29,17:40:00,7.7300,7.7300,7.7300,7.7300,12
2007-05-29,17:50:00,7.7290,7.7290,7.7260,7.7290,9
2007-05-29,18:00:00,7.7300,7.7300,7.7290,7.7290,7
2007-05-29,18:05:00,7.7300,7.7390,7.7300,7.7390,26
2007-05-29,18:10:00,7.7400,7.7400,7.7400,7.7400,12
2007-05-29,18:15:00,7.7380,7.7380,7.7380,7.7380,12
2007-05-29,18:20:00,7.7390,7.7400,7.7390,7.7400,4
2007-05-29,18:35:00,7.7280,7.7500,7.7280,7.7500,35
2007-05-29,18:40:00,7.7450,7.7450,7.7400,7.7400,13
2007-05-29,18:45:00,7.7130,7.7410,7.7020,7.7410,3
2007-05-29,18:55:00,7.7030,7.7030,7.7030,7.7030,1
2007-05-29,19:10:00,7.7170,7.7170,7.7150,7.7150,5
2007-05-29,19:15:00,7.7150,7.7150,7.7150,7.7150,1
2007-05-29,19:20:00,7.7150,7.7150,7.7150,7.7150,1
2007-05-29,19:25:00,7.7180,7.7180,7.7020,7.7020,16
2007-05-29,19:45:00,7.7140,7.7200,7.7060,7.7200,12
2007-05-29,19:50:00,7.7200,7.7450,7.7200,7.7450,25
2007-05-29,19:55:00,7.7400,7.7400,7.7300,7.7310,15
2007-05-29,20:00:00,7.7280,7.7280,7.7280,7.7280,3
2007-05-29,20:05:00,7.7280,7.7280,7.7130,7.7240,11
2007-05-29,20:15:00,7.7170,7.7170,7.7090,7.7100,7
2007-05-29,20:20:00,7.7150,7.7370,7.7150,7.7300,98
2007-05-29,20:25:00,7.7300,7.7390,7.7300,7.7370,26
2007-05-29,20:30:00,7.7390,7.7440,7.7330,7.7420,33
2007-05-29,20:35:00,7.7390,7.7460,7.7350,7.7350,37
2007-05-29,20:40:00,7.7360,7.7400,7.7350,7.7370,24
2007-05-29,20:45:00,7.7370,7.7370,7.7320,7.7330,57
2007-05-29,20:50:00,7.7340,7.7340,7.7200,7.7220,84
2007-05-29,20:55:00,7.7230,7.7270,7.7190,7.7250,76
2007-05-29,21:00:00,7.7240,7.7520,7.7190,7.7520,426
2007-05-29,21:05:00,7.7510,7.7560,7.7360,7.7420,186
2007-05-29,21:10:00,7.7430,7.7490,7.7340,7.7450,270
2007-05-29,21:15:00,7.7450,7.7490,7.7360,7.7420,350
2007-05-29,21:20:00,7.7410,7.7450,7.7330,7.7450,366
2007-05-29,21:25:00,7.7400,7.7440,7.7370,7.7410,267
2007-05-29,21:30:00,7.7430,7.7590,7.7430,7.7590,509
2007-05-29,21:35:00,7.7580,7.7730,7.7530,7.7720,396
2007-05-29,21:40:00,7.7700,7.7700,7.7500,7.7520,327
2007-05-29,21:45:00,7.7530,7.7540,7.7470,7.7500,264
2007-05-29,21:50:00,7.7510,7.7670,7.7450,7.7630,414
2007-05-29,21:55:00,7.7640,7.7790,7.7580,7.7730,415
2007-05-29,22:00:00,7.7740,7.7800,7.7620,7.7620,431
2007-05-29,22:05:00,7.7610,7.7690,7.7510,7.7570,399
2007-05-29,22:10:00,7.7590,7.7630,7.7320,7.7400,711
2007-05-29,22:15:00,7.7380,7.7380,7.7250,7.7300,335
2007-05-29,22:20:00,7.7290,7.7350,7.7260,7.7330,231
2007-05-29,22:25:00,7.7350,7.7370,7.7230,7.7290,294
2007-05-29,22:30:00,7.7280,7.7350,7.7230,7.7290,306
2007-05-29,22:35:00,7.7330,7.7350,7.7290,7.7290,285
2007-05-29,22:40:00,7.7290,7.7350,7.7250,7.7250,199
2007-05-29,22:45:00,7.7270,7.7310,7.7200,7.7260,249
2007-05-29,22:50:00,7.7250,7.7290,7.7200,7.7280,241
2007-05-29,22:55:00,7.7310,7.7370,7.7310,7.7370,218
2007-05-29,23:00:00,7.7360,7.7420,7.7320,7.7390,231
2007-05-29,23:05:00,7.7390,7.7450,7.7370,7.7430,382
2007-05-29,23:10:00,7.7420,7.7480,7.7380,7.7450,523
2007-05-29,23:15:00,7.7420,7.7450,7.7360,7.7390,202
2007-05-29,23:20:00,7.7390,7.7410,7.7340,7.7380,211
2007-05-29,23:25:00,7.7380,7.7440,7.7270,7.7270,320
2007-05-29,23:30:00,7.7300,7.7330,7.7270,7.7300,143
2007-05-29,23:35:00,7.7280,7.7340,7.7250,7.7260,173
2007-05-29,23:40:00,7.7260,7.7270,7.7220,7.7230,161
2007-05-29,23:45:00,7.7240,7.7260,7.7170,7.7170,388
2007-05-29,23:50:00,7.7180,7.7210,7.7080,7.7160,419
2007-05-29,23:55:00,7.7160,7.7200,7.7110,7.7180,165
2007-05-30,00:00:00,7.7190,7.7220,7.7170,7.7220,152
2007-05-30,00:05:00,7.7230,7.7250,7.7140,7.7210,147
2007-05-30,00:10:00,7.7190,7.7280,7.7180,7.7230,242
2007-05-30,00:15:00,7.7220,7.7280,7.7190,7.7240,44
2007-05-30,00:20:00,7.7260,7.7310,7.7240,7.7290,108
2007-05-30,00:25:00,7.7300,7.7440,7.7280,7.7330,371
2007-05-30,00:30:00,7.7330,7.7380,7.7320,7.7330,123
2007-05-30,00:35:00,7.7330,7.7410,7.7300,7.7300,226
2007-05-30,00:40:00,7.7300,7.7340,7.7250,7.7260,222
2007-05-30,00:45:00,7.7270,7.7350,7.7270,7.7320,137
2007-05-30,00:50:00,7.7320,7.7350,7.7200,7.7300,263
2007-05-30,00:55:00,7.7290,7.7290,7.7000,7.7020,381
2007-05-30,01:00:00,7.7040,7.7100,7.6810,7.6850,567
2007-05-30,01:05:00,7.6860,7.6980,7.6840,7.6930,258
2007-05-30,01:10:00,7.6980,7.7050,7.6900,7.6980,166
2007-05-30,01:15:00,7.6970,7.7060,7.6850,7.6950,543
2007-05-30,01:20:00,7.6970,7.7070,7.6940,7.7070,317
2007-05-30,01:25:00,7.7070,7.7070,7.6960,7.7000,300
2007-05-30,01:30:00,7.7030,7.7080,7.7000,7.7040,283
2007-05-30,01:35:00,7.7040,7.7050,7.6850,7.6870,245
2007-05-30,01:40:00,7.6900,7.6900,7.6630,7.6760,903
2007-05-30,01:45:00,7.6770,7.6800,7.6300,7.6420,1650
2007-05-30,01:50:00,7.6400,7.6560,7.6360,7.6400,1044
2007-05-30,01:55:00,7.6420,7.6770,7.6420,7.6750,683
2007-05-30,02:00:00,7.6770,7.6950,7.6700,7.6950,751
2007-05-30,02:05:00,7.6930,7.7200,7.6910,7.7180,511
2007-05-30,02:10:00,7.7180,7.7550,7.7160,7.7530,1280
2007-05-30,02:15:00,7.7520,7.7520,7.7160,7.7300,1053
2007-05-30,02:20:00,7.7300,7.7370,7.7250,7.7320,642
2007-05-30,02:25:00,7.7340,7.7390,7.7250,7.7270,987
2007-05-30,02:30:00,7.7270,7.7340,7.7260,7.7330,430
2007-05-30,02:35:00,7.7320,7.7580,7.7320,7.7580,217
2007-05-30,02:40:00,7.7580,7.7620,7.7530,7.7580,50
2007-05-30,02:45:00,7.7580,7.7590,7.7520,7.7540,86
2007-05-30,02:50:00,7.7530,7.7590,7.7500,7.7540,109
2007-05-30,02:55:00,7.7540,7.7560,7.7310,7.7540,12
2007-05-30,03:00:00,7.7540,7.7540,7.7490,7.7510,25
2007-05-30,03:05:00,7.7510,7.7510,7.7460,7.7460,5
2007-05-30,03:10:00,7.7510,7.7510,7.7470,7.7490,8
2007-05-30,03:15:00,7.7500,7.7500,7.7490,7.7490,3
2007-05-30,03:20:00,7.7470,7.7490,7.7450,7.7450,12
2007-05-30,03:25:00,7.7450,7.7450,7.7350,7.7370,21
2007-05-30,03:30:00,7.7350,7.7350,7.7350,7.7350,1
2007-05-30,03:35:00,7.7350,7.7390,7.7350,7.7350,30
2007-05-30,03:40:00,7.7320,7.7350,7.7310,7.7310,18
2007-05-30,03:45:00,7.7390,7.7440,7.7380,7.7440,20
2007-05-30,03:50:00,7.7440,7.7450,7.7440,7.7450,2
2007-05-30,03:55:00,7.7450,7.7500,7.7450,7.7500,21
2007-05-30,04:00:00,7.7500,7.7600,7.7500,7.7510,27
2007-05-30,04:05:00,7.7500,7.7500,7.7480,7.7480,2
2007-05-30,04:10:00,7.7580,7.7620,7.7580,7.7620,7
2007-05-30,04:15:00,7.7630,7.7630,7.7630,7.7630,1
2007-05-30,04:20:00,7.7630,7.7680,7.7630,7.7680,12
2007-05-30,04:25:00,7.7660,7.7660,7.7610,7.7610,22
2007-05-30,04:30:00,7.7660,7.7670,7.7650,7.7650,7
2007-05-30,04:35:00,7.7650,7.7750,7.7630,7.7750,14
2007-05-30,04:40:00,7.7680,7.7700,7.7650,7.7700,29
2007-05-30,04:45:00,7.7700,7.7700,7.7700,7.7700,25
2007-05-30,04:50:00,7.7700,7.7700,7.7650,7.7650,14
2007-05-30,04:55:00,7.7640,7.7690,7.7640,7.7650,4
2007-05-30,05:00:00,7.7700,7.7710,7.7700,7.7700,48
2007-05-30,05:05:00,7.7700,7.7700,7.7700,7.7700,2
2007-05-30,05:10:00,7.7750,7.7750,7.7750,7.7750,1
2007-05-30,06:00:00,7.7690,7.7690,7.7690,7.7690,2
2007-05-30,06:05:00,7.7780,7.7780,7.7600,7.7720,26
2007-05-30,06:10:00,7.7650,7.7650,7.7550,7.7550,35
2007-05-30,06:15:00,7.7510,7.7510,7.7400,7.7400,29
2007-05-30,06:20:00,7.7400,7.7450,7.7400,7.7450,7
2007-05-30,06:25:00,7.7450,7.7450,7.7450,7.7450,11
2007-05-30,06:30:00,7.7400,7.7400,7.7300,7.7300,3
2007-05-30,06:35:00,7.7440,7.7450,7.7350,7.7350,12
2007-05-30,06:50:00,7.7450,7.7450,7.7450,7.7450,6
2007-05-30,06:55:00,7.7450,7.7450,7.7450,7.7450,13
2007-05-30,08:05:00,7.7450,7.7450,7.7450,7.7450,2
2007-05-30,09:00:00,7.7410,7.7410,7.7410,7.7410,2
2007-05-30,09:45:00,7.7540,7.7540,7.7540,7.7540,1
2007-05-30,10:30:00,7.7540,7.7540,7.7540,7.7540,1
2007-05-30,10:35:00,7.7640,7.7650,7.7640,7.7650,5
2007-05-30,10:45:00,7.7510,7.7510,7.7510,7.7510,1
2007-05-30,10:50:00,7.7590,7.7590,7.7590,7.7590,1
2007-05-30,11:10:00,7.7600,7.7770,7.7600,7.7770,6
2007-05-30,11:15:00,7.7750,7.7750,7.7720,7.7720,3
2007-05-30,11:20:00,7.7780,7.7780,7.7780,7.7780,1
2007-05-30,13:15:00,7.7550,7.7550,7.7530,7.7530,7
2007-05-30,13:20:00,7.7530,7.7530,7.7530,7.7530,4
2007-05-30,15:10:00,7.7530,7.7530,7.7530,7.7530,2
2007-05-30,15:15:00,7.7500,7.7500,7.7450,7.7450,49
2007-05-30,15:20:00,7.7450,7.7450,7.7410,7.7410,7
2007-05-30,15:25:00,7.7410,7.7450,7.7410,7.7450,10
2007-05-30,15:30:00,7.7450,7.7450,7.7420,7.7420,5
2007-05-30,16:15:00,7.7460,7.7460,7.7460,7.7460,4
2007-05-30,16:25:00,7.7430,7.7430,7.7430,7.7430,1
2007-05-30,16:50:00,7.7450,7.7450,7.7450,7.7450,1
2007-05-30,17:10:00,7.7460,7.7460,7.7460,7.7460,3
2007-05-30,17:20:00,7.7460,7.7460,7.7460,7.7460,4
2007-05-30,17:40:00,7.7470,7.7470,7.7470,7.7470,1
2007-05-30,17:45:00,7.7470,7.7480,7.7470,7.7480,4
2007-05-30,18:00:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-30,18:05:00,7.7490,7.7490,7.7490,7.7490,8
2007-05-30,18:10:00,7.7490,7.7490,7.7490,7.7490,6
2007-05-30,18:25:00,7.7490,7.7490,7.7490,7.7490,1
2007-05-30,18:35:00,7.7490,7.7520,7.7490,7.7520,27
2007-05-30,18:40:00,7.7520,7.7540,7.7520,7.7540,29
2007-05-30,18:45:00,7.7530,7.7530,7.7530,7.7530,25
2007-05-30,18:50:00,7.7500,7.7500,7.7500,7.7500,2
2007-05-30,18:55:00,7.7450,7.7450,7.7450,7.7450,15
2007-05-30,19:00:00,7.7450,7.7500,7.7430,7.7500,14
2007-05-30,19:10:00,7.7450,7.7540,7.7450,7.7540,27
2007-05-30,19:15:00,7.7540,7.7540,7.7540,7.7540,2
2007-05-30,19:20:00,7.7740,7.8010,7.7740,7.7980,80
2007-05-30,19:25:00,7.7900,7.7900,7.7740,7.7740,33
2007-05-30,19:30:00,7.7800,7.7800,7.7800,7.7800,40
2007-05-30,19:35:00,7.7830,7.7980,7.7750,7.7950,47
2007-05-30,19:40:00,7.7980,7.8280,7.7980,7.8200,114
2007-05-30,19:45:00,7.8160,7.8160,7.8070,7.8150,34
2007-05-30,19:50:00,7.8110,7.8150,7.8060,7.8060,8
2007-05-30,19:55:00,7.8110,7.8110,7.7960,7.8000,27
2007-05-30,20:00:00,7.8000,7.8300,7.7930,7.8240,80
2007-05-30,20:05:00,7.8260,7.8440,7.8260,7.8370,129
2007-05-30,20:10:00,7.8310,7.8310,7.8130,7.8260,34
2007-05-30,20:15:00,7.8200,7.8220,7.8060,7.8190,118
2007-05-30,20:20:00,7.8230,7.8450,7.8230,7.8360,166
2007-05-30,20:25:00,7.8360,7.8530,7.8330,7.8510,178
2007-05-30,20:30:00,7.8510,7.8800,7.8500,7.8550,327
2007-05-30,20:35:00,7.8530,7.8670,7.8530,7.8670,139
2007-05-30,20:40:00,7.8700,7.8740,7.8630,7.8640,109
2007-05-30,20:45:00,7.8610,7.8800,7.8600,7.8700,167
2007-05-30,20:50:00,7.8670,7.8670,7.8480,7.8500,249
2007-05-30,20:55:00,7.8500,7.8500,7.8340,7.8340,383
2007-05-30,21:00:00,7.8340,7.8730,7.8300,7.8620,973
2007-05-30,21:05:00,7.8620,7.9060,7.8600,7.9010,1188
2007-05-30,21:10:00,7.9010,7.9030,7.8700,7.8840,1010
2007-05-30,21:15:00,7.8860,7.8950,7.8780,7.8900,931
2007-05-30,21:20:00,7.8880,7.8920,7.8570,7.8720,609
2007-05-30,21:25:00,7.8700,7.8700,7.8460,7.8490,500
2007-05-30,21:30:00,7.8500,7.8760,7.8450,7.8750,557
2007-05-30,21:35:00,7.8740,7.8830,7.8700,7.8810,408
2007-05-30,21:40:00,7.8810,7.8990,7.8770,7.8810,714
2007-05-30,21:45:00,7.8810,7.8920,7.8760,7.8800,261
2007-05-30,21:50:00,7.8790,7.8810,7.8560,7.8610,588
2007-05-30,21:55:00,7.8620,7.8670,7.8550,7.8650,361
2007-05-30,22:00:00,7.8630,7.8660,7.8430,7.8500,645
2007-05-30,22:05:00,7.8490,7.8620,7.8450,7.8470,225
2007-05-30,22:10:00,7.8470,7.8480,7.8160,7.8340,800
2007-05-30,22:15:00,7.8350,7.8520,7.8300,7.8400,720
2007-05-30,22:20:00,7.8400,7.8620,7.8390,7.8530,740
2007-05-30,22:25:00,7.8530,7.8540,7.8360,7.8400,345
2007-05-30,22:30:00,7.8400,7.8490,7.8390,7.8430,201
2007-05-30,22:35:00,7.8440,7.8500,7.8350,7.8500,232
2007-05-30,22:40:00,7.8450,7.8570,7.8280,7.8550,345
2007-05-30,22:45:00,7.8550,7.8610,7.8450,7.8550,326
2007-05-30,22:50:00,7.8530,7.8720,7.8450,7.8550,914
2007-05-30,22:55:00,7.8550,7.8740,7.8480,7.8610,904
2007-05-30,23:00:00,7.8610,7.8680,7.8500,7.8610,661
2007-05-30,23:05:00,7.8600,7.8670,7.8480,7.8600,361
2007-05-30,23:10:00,7.8590,7.8600,7.8490,7.8540,265
2007-05-30,23:15:00,7.8540,7.8580,7.8450,7.8530,458
2007-05-30,23:20:00,7.8550,7.8610,7.8500,7.8520,514
2007-05-30,23:25:00,7.8530,7.8540,7.8400,7.8500,684
2007-05-30,23:30:00,7.8500,7.8590,7.8480,7.8550,150
2007-05-30,23:35:00,7.8560,7.8700,7.8540,7.8600,342
2007-05-30,23:40:00,7.8600,7.8890,7.8550,7.8840,958
2007-05-30,23:45:00,7.8810,7.8880,7.8660,7.8700,478
2007-05-30,23:50:00,7.8690,7.8920,7.8670,7.8840,506
2007-05-30,23:55:00,7.8840,7.9100,7.8800,7.9040,771
2007-05-31,00:00:00,7.9040,7.9050,7.8900,7.8970,804
2007-05-31,00:05:00,7.8980,7.9040,7.8940,7.9010,681
2007-05-31,00:10:00,7.9020,7.9400,7.8890,7.9230,1536
2007-05-31,00:15:00,7.9220,7.9600,7.9100,7.9490,2268
2007-05-31,00:20:00,7.9490,7.9820,7.9400,7.9700,1930
2007-05-31,00:25:00,7.9700,7.9770,7.9340,7.9350,1857
2007-05-31,00:30:00,7.9350,7.9600,7.9350,7.9600,743
2007-05-31,00:35:00,7.9600,7.9700,7.9550,7.9620,709
2007-05-31,00:40:00,7.9600,7.9600,7.9230,7.9270,642
2007-05-31,00:45:00,7.9250,7.9400,7.9170,7.9390,523
2007-05-31,00:50:00,7.9390,7.9450,7.9200,7.9250,377
2007-05-31,00:55:00,7.9270,7.9310,7.9200,7.9300,210
2007-05-31,01:00:00,7.9300,7.9500,7.9230,7.9400,510
2007-05-31,01:05:00,7.9420,7.9430,7.9300,7.9340,236
2007-05-31,01:10:00,7.9310,7.9380,7.9300,7.9380,117
2007-05-31,01:15:00,7.9340,7.9540,7.9260,7.9530,781
2007-05-31,01:20:00,7.9520,7.9550,7.9450,7.9480,99
2007-05-31,01:25:00,7.9480,7.9500,7.9380,7.9420,167
2007-05-31,01:30:00,7.9450,7.9540,7.9430,7.9500,194
2007-05-31,01:35:00,7.9520,7.9740,7.9490,7.9730,372
2007-05-31,01:40:00,7.9730,7.9830,7.9580,7.9640,1093
2007-05-31,01:45:00,7.9640,7.9860,7.9640,7.9740,635
2007-05-31,01:50:00,7.9730,7.9800,7.9590,7.9590,641
2007-05-31,01:55:00,7.9570,7.9640,7.9480,7.9550,686
2007-05-31,02:00:00,7.9550,7.9620,7.9370,7.9420,362
2007-05-31,02:05:00,7.9400,7.9470,7.9320,7.9430,320
2007-05-31,02:10:00,7.9390,7.9390,7.9040,7.9150,781
2007-05-31,02:15:00,7.9170,7.9230,7.9010,7.9150,588
2007-05-31,02:20:00,7.9130,7.9390,7.9020,7.9330,618
2007-05-31,02:25:00,7.9330,7.9450,7.9240,7.9400,928
2007-05-31,02:30:00,7.9400,7.9490,7.9350,7.9480,331
2007-05-31,02:35:00,7.9460,7.9460,7.9410,7.9450,26
2007-05-31,02:40:00,7.9410,7.9650,7.9400,7.9600,216
2007-05-31,02:45:00,7.9600,7.9620,7.9580,7.9600,26
2007-05-31,02:50:00,7.9580,7.9580,7.9550,7.9580,49
2007-05-31,02:55:00,7.9590,7.9630,7.9410,7.9600,61
2007-05-31,03:00:00,7.9600,7.9600,7.9470,7.9500,41
2007-05-31,03:05:00,7.9500,7.9600,7.9500,7.9560,53
2007-05-31,03:10:00,7.9510,7.9510,7.9510,7.9510,1
2007-05-31,03:15:00,7.9520,7.9560,7.9500,7.9500,14
2007-05-31,03:20:00,7.9510,7.9600,7.9510,7.9600,5
2007-05-31,03:25:00,7.9600,7.9630,7.9560,7.9600,48
2007-05-31,03:30:00,7.9640,7.9660,7.9600,7.9660,18
2007-05-31,03:35:00,7.9640,7.9660,7.9640,7.9660,13
2007-05-31,03:50:00,7.9630,7.9650,7.9630,7.9650,11
2007-05-31,03:55:00,7.9560,7.9560,7.9560,7.9560,1
2007-05-31,04:00:00,7.9520,7.9600,7.9520,7.9600,3
2007-05-31,04:05:00,7.9620,7.9620,7.9620,7.9620,1
2007-05-31,04:10:00,7.9500,7.9500,7.9500,7.9500,2
2007-05-31,04:15:00,7.9500,7.9530,7.9470,7.9530,27
2007-05-31,04:25:00,7.9470,7.9470,7.9460,7.9460,15
2007-05-31,04:35:00,7.9530,7.9530,7.9530,7.9530,1
2007-05-31,04:40:00,7.9580,7.9630,7.9580,7.9630,7
2007-05-31,04:50:00,7.9480,7.9480,7.9480,7.9480,1
2007-05-31,04:55:00,7.9480,7.9550,7.9420,7.9550,52
2007-05-31,05:05:00,7.9500,7.9570,7.9500,7.9570,3
2007-05-31,05:10:00,7.9550,7.9550,7.9490,7.9490,4
2007-05-31,06:00:00,7.9600,7.9600,7.9600,7.9600,3
2007-05-31,06:05:00,7.9700,7.9700,7.9600,7.9610,4
2007-05-31,06:10:00,7.9520,7.9520,7.9510,7.9520,16
2007-05-31,06:40:00,7.9480,7.9480,7.9330,7.9370,10
2007-05-31,06:45:00,7.9330,7.9330,7.9330,7.9330,1
2007-05-31,09:10:00,7.9590,7.9590,7.9590,7.9590,1
2007-05-31,10:25:00,7.9430,7.9610,7.9400,7.9460,8
2007-05-31,10:30:00,7.9400,7.9430,7.9400,7.9400,3
2007-05-31,11:15:00,7.9540,7.9600,7.9540,7.9600,7
2007-05-31,11:30:00,7.9600,7.9650,7.9600,7.9650,3
2007-05-31,11:40:00,7.9660,7.9660,7.9660,7.9660,2
2007-05-31,11:45:00,7.9700,7.9750,7.9700,7.9750,2
2007-05-31,11:50:00,7.9750,7.9770,7.9420,7.9770,4
2007-05-31,12:50:00,7.9480,7.9480,7.9410,7.9410,22
2007-05-31,12:55:00,7.9430,7.9490,7.9380,7.9490,21
2007-05-31,13:00:00,7.9470,7.9470,7.9470,7.9470,1
2007-05-31,13:25:00,7.9470,7.9470,7.9470,7.9470,1
2007-05-31,13:35:00,7.9630,7.9630,7.9630,7.9630,1
2007-05-31,14:25:00,7.9500,7.9500,7.9500,7.9500,1
2007-05-31,14:30:00,7.9530,7.9530,7.9530,7.9530,1
2007-05-31,14:40:00,7.9680,7.9680,7.9680,7.9680,1
2007-05-31,14:45:00,7.9680,7.9680,7.9680,7.9680,1
2007-05-31,14:55:00,7.9740,7.9740,7.9740,7.9740,1
2007-05-31,15:05:00,7.9750,7.9750,7.9750,7.9750,5
2007-05-31,15:10:00,7.9750,7.9750,7.9750,7.9750,1
2007-05-31,15:20:00,7.9750,7.9750,7.9750,7.9750,1
2007-05-31,15:25:00,7.9750,7.9750,7.9750,7.9750,2
2007-05-31,15:45:00,7.9720,7.9720,7.9700,7.9700,20
2007-05-31,16:20:00,7.9650,7.9650,7.9650,7.9650,1
2007-05-31,16:25:00,7.9680,7.9680,7.9680,7.9680,1
2007-05-31,16:30:00,7.9610,7.9630,7.9610,7.9630,2
2007-05-31,16:35:00,7.9630,7.9630,7.9630,7.9630,2
2007-05-31,16:45:00,7.9690,7.9690,7.9600,7.9600,5
2007-05-31,16:50:00,7.9600,7.9600,7.9600,7.9600,1
2007-05-31,17:00:00,7.9540,7.9540,7.9540,7.9540,1
2007-05-31,17:10:00,7.9600,7.9600,7.9600,7.9600,1
2007-05-31,17:30:00,7.9500,7.9500,7.9500,7.9500,4
2007-05-31,17:55:00,7.9520,7.9520,7.9510,7.9510,3
2007-05-31,18:15:00,7.9620,7.9630,7.9620,7.9630,8
2007-05-31,18:30:00,7.9600,7.9600,7.9600,7.9600,1
2007-05-31,18:40:00,7.9640,7.9640,7.9510,7.9510,9
2007-05-31,18:45:00,7.9520,7.9600,7.9510,7.9510,5
2007-05-31,18:50:00,7.9600,7.9600,7.9410,7.9410,123
2007-05-31,18:55:00,7.9410,7.9410,7.9410,7.9410,33
2007-05-31,19:00:00,7.9410,7.9410,7.9410,7.9410,7
2007-05-31,19:10:00,7.9470,7.9500,7.9400,7.9500,3
2007-05-31,19:15:00,7.9450,7.9530,7.9450,7.9510,18
2007-05-31,19:30:00,7.9510,7.9510,7.9510,7.9510,1
2007-05-31,19:35:00,7.9540,7.9700,7.9540,7.9700,15
2007-05-31,19:40:00,7.9690,7.9770,7.9660,7.9770,24
2007-05-31,19:45:00,7.9760,7.9950,7.9760,7.9860,140
2007-05-31,19:50:00,7.9920,7.9950,7.9840,7.9840,25
2007-05-31,19:55:00,7.9900,7.9920,7.9900,7.9920,3
2007-05-31,20:00:00,7.9910,7.9940,7.9880,7.9900,20
2007-05-31,20:05:00,7.9830,7.9840,7.9760,7.9800,27
2007-05-31,20:15:00,7.9770,7.9800,7.9700,7.9800,27
2007-05-31,20:20:00,7.9700,7.9790,7.9600,7.9700,153
2007-05-31,20:25:00,7.9700,7.9750,7.9670,7.9730,70
2007-05-31,20:30:00,7.9760,7.9990,7.9760,7.9980,187
2007-05-31,20:35:00,7.9950,8.0000,7.9910,7.9910,31
2007-05-31,20:40:00,7.9890,7.9900,7.9840,7.9880,32
2007-05-31,20:45:00,7.9870,7.9870,7.9710,7.9760,83
2007-05-31,20:50:00,7.9760,7.9900,7.9760,7.9830,111
2007-05-31,20:55:00,7.9810,7.9810,7.9500,7.9520,616
2007-05-31,21:00:00,7.9520,7.9590,7.9350,7.9410,865
2007-05-31,21:05:00,7.9440,7.9470,7.9160,7.9260,705
2007-05-31,21:10:00,7.9280,7.9410,7.9190,7.9340,361
2007-05-31,21:15:00,7.9350,7.9350,7.9220,7.9260,403
2007-05-31,21:20:00,7.9270,7.9270,7.9030,7.9180,563
2007-05-31,21:25:00,7.9180,7.9190,7.8830,7.8950,815
2007-05-31,21:30:00,7.8950,7.8980,7.8670,7.8810,1068
2007-05-31,21:35:00,7.8810,7.8920,7.8570,7.8720,970
2007-05-31,21:40:00,7.8710,7.8720,7.8360,7.8630,1357
2007-05-31,21:45:00,7.8600,7.8680,7.8490,7.8560,514
2007-05-31,21:50:00,7.8550,7.8830,7.8530,7.8700,922
2007-05-31,21:55:00,7.8730,7.8770,7.8700,7.8770,267
2007-05-31,22:00:00,7.8770,7.8800,7.8720,7.8750,176
2007-05-31,22:05:00,7.8760,7.8800,7.8730,7.8750,194
2007-05-31,22:10:00,7.8730,7.8730,7.8660,7.8700,170
2007-05-31,22:15:00,7.8680,7.8700,7.8490,7.8560,307
2007-05-31,22:20:00,7.8560,7.8570,7.8410,7.8450,266
2007-05-31,22:25:00,7.8420,7.8700,7.8350,7.8700,595
2007-05-31,22:30:00,7.8700,7.8850,7.7990,7.8750,1393
2007-05-31,22:35:00,7.8750,7.8950,7.8600,7.8700,972
2007-05-31,22:40:00,7.8730,7.8860,7.8620,7.8680,728
2007-05-31,22:45:00,7.8650,7.8790,7.8610,7.8790,537
2007-05-31,22:50:00,7.8760,7.9200,7.8740,7.9140,1262
2007-05-31,22:55:00,7.9130,7.9500,7.8940,7.9430,1179
2007-05-31,23:00:00,7.9450,7.9560,7.9320,7.9420,1032
2007-05-31,23:05:00,7.9470,7.9690,7.9460,7.9660,930
2007-05-31,23:10:00,7.9660,7.9790,7.9460,7.9470,1062
2007-05-31,23:15:00,7.9470,7.9470,7.9250,7.9400,828
2007-05-31,23:20:00,7.9380,7.9600,7.9340,7.9540,408
2007-05-31,23:25:00,7.9560,7.9580,7.9240,7.9330,607
2007-05-31,23:30:00,7.9330,7.9560,7.9330,7.9470,589
2007-05-31,23:35:00,7.9490,7.9500,7.9400,7.9480,192
2007-05-31,23:40:00,7.9480,7.9740,7.9480,7.9660,524
2007-05-31,23:45:00,7.9650,7.9650,7.9280,7.9320,745
2007-05-31,23:50:00,7.9310,7.9370,7.8920,7.9160,1219
2007-05-31,23:55:00,7.9170,7.9200,7.8840,7.8860,1095
2007-06-01,00:00:00,7.8850,7.8950,7.8580,7.8780,1038
2007-06-01,00:05:00,7.8780,7.8980,7.8750,7.8780,440
2007-06-01,00:10:00,7.8800,7.9070,7.8770,7.8980,336
2007-06-01,00:15:00,7.8950,7.8950,7.8780,7.8850,293
2007-06-01,00:20:00,7.8880,7.9070,7.8850,7.9020,175
2007-06-01,00:25:00,7.9010,7.9110,7.9000,7.9060,195
2007-06-01,00:30:00,7.9080,7.9230,7.9010,7.9110,240
2007-06-01,00:35:00,7.9110,7.9130,7.8860,7.8990,297
2007-06-01,00:40:00,7.8970,7.9060,7.8970,7.9000,113
2007-06-01,00:45:00,7.9000,7.9100,7.8990,7.9020,101
2007-06-01,00:50:00,7.9030,7.9030,7.8840,7.8840,206
2007-06-01,00:55:00,7.8830,7.8880,7.8780,7.8870,162
2007-06-01,01:00:00,7.8910,7.9160,7.8860,7.9000,206
2007-06-01,01:05:00,7.8970,7.9150,7.8920,7.9060,488
2007-06-01,01:10:00,7.9050,7.9060,7.8620,7.8670,257
2007-06-01,01:15:00,7.8680,7.9020,7.8670,7.8750,304
2007-06-01,01:20:00,7.8770,7.9120,7.8760,7.9080,412
2007-06-01,01:25:00,7.9080,7.9080,7.8750,7.8800,404
2007-06-01,01:30:00,7.8840,7.9040,7.8810,7.9040,192
2007-06-01,01:35:00,7.9010,7.9110,7.8830,7.8860,335
2007-06-01,01:40:00,7.8850,7.9110,7.8830,7.8890,369
2007-06-01,01:45:00,7.8910,7.9100,7.8860,7.9070,112
2007-06-01,01:50:00,7.9060,7.9100,7.8940,7.8940,99
2007-06-01,01:55:00,7.8980,7.9130,7.8980,7.9120,106
2007-06-01,02:00:00,7.9130,7.9400,7.9110,7.9250,938
2007-06-01,02:05:00,7.9270,7.9380,7.9010,7.9090,492
2007-06-01,02:10:00,7.9090,7.9240,7.8960,7.8980,511
2007-06-01,02:15:00,7.8990,7.9010,7.8820,7.8950,496
2007-06-01,02:20:00,7.8930,7.9140,7.8900,7.9110,281
2007-06-01,02:25:00,7.9110,7.9400,7.9090,7.9320,1048
2007-06-01,02:30:00,7.9340,7.9410,7.9300,7.9360,350
2007-06-01,02:35:00,7.9360,7.9400,7.9250,7.9250,91
2007-06-01,02:40:00,7.9250,7.9330,7.9220,7.9330,28
2007-06-01,02:45:00,7.9330,7.9330,7.9330,7.9330,5
2007-06-01,02:50:00,7.9300,7.9350,7.9280,7.9300,24
2007-06-01,02:55:00,7.9300,7.9300,7.9280,7.9280,6
2007-06-01,03:00:00,7.9340,7.9450,7.9330,7.9350,69
2007-06-01,03:05:00,7.9400,7.9420,7.9370,7.9390,23
2007-06-01,03:10:00,7.9350,7.9410,7.9350,7.9410,23
2007-06-01,03:15:00,7.9430,7.9430,7.9430,7.9430,1
2007-06-01,03:20:00,7.9400,7.9430,7.9400,7.9430,26
2007-06-01,03:25:00,7.9440,7.9450,7.9400,7.9400,4
2007-06-01,03:30:00,7.9440,7.9440,7.9440,7.9440,1
2007-06-01,03:35:00,7.9390,7.9390,7.9360,7.9360,11
2007-06-01,03:50:00,7.9400,7.9400,7.9400,7.9400,6
2007-06-01,03:55:00,7.9400,7.9430,7.9400,7.9400,4
2007-06-01,04:00:00,7.9370,7.9430,7.9370,7.9430,5
2007-06-01,04:05:00,7.9430,7.9490,7.9390,7.9480,26
2007-06-01,04:10:00,7.9400,7.9490,7.9400,7.9490,9
2007-06-01,04:15:00,7.9450,7.9490,7.9450,7.9490,8
2007-06-01,04:25:00,7.9430,7.9430,7.9430,7.9430,1
2007-06-01,04:30:00,7.9430,7.9430,7.9430,7.9430,9
2007-06-01,04:35:00,7.9460,7.9480,7.9430,7.9430,4
2007-06-01,04:40:00,7.9430,7.9430,7.9430,7.9430,1
2007-06-01,04:45:00,7.9440,7.9440,7.9440,7.9440,1
2007-06-01,04:55:00,7.9480,7.9500,7.9480,7.9500,18
2007-06-01,05:00:00,7.9500,7.9510,7.9500,7.9500,8
2007-06-01,05:10:00,7.9450,7.9450,7.9450,7.9450,1
2007-06-01,06:05:00,7.9550,7.9550,7.9550,7.9550,2
2007-06-01,06:10:00,7.9580,7.9680,7.9580,7.9640,9
2007-06-01,06:20:00,7.9640,7.9640,7.9640,7.9640,2
2007-06-01,06:40:00,7.9590,7.9590,7.9590,7.9590,1
2007-06-01,06:45:00,7.9590,7.9590,7.9590,7.9590,1
2007-06-01,06:50:00,7.9370,7.9370,7.9350,7.9350,20
2007-06-01,07:05:00,7.9440,7.9460,7.9440,7.9460,2
2007-06-01,07:40:00,7.9400,7.9400,7.9400,7.9400,1
2007-06-01,07:45:00,7.9450,7.9450,7.9450,7.9450,1
2007-06-01,08:05:00,7.9490,7.9500,7.9490,7.9500,10
2007-06-01,09:05:00,7.9500,7.9500,7.9500,7.9500,1
2007-06-01,09:10:00,7.9450,7.9450,7.9450,7.9450,13
2007-06-01,09:45:00,7.9380,7.9380,7.9380,7.9380,1
2007-06-01,09:50:00,7.9360,7.9380,7.9350,7.9380,10
2007-06-01,10:05:00,7.9350,7.9350,7.9350,7.9350,15
2007-06-01,10:30:00,7.9350,7.9350,7.9350,7.9350,5
2007-06-01,10:40:00,7.9400,7.9400,7.9400,7.9400,5
2007-06-01,11:10:00,7.9350,7.9350,7.9350,7.9350,10
2007-06-01,11:15:00,7.9500,7.9500,7.9500,7.9500,1
2007-06-01,11:20:00,7.9500,7.9500,7.9500,7.9500,1
2007-06-01,12:40:00,7.9450,7.9450,7.9450,7.9450,1
2007-06-01,13:00:00,7.9580,7.9580,7.9580,7.9580,1
2007-06-01,13:35:00,7.9430,7.9430,7.9430,7.9430,1
2007-06-01,14:15:00,7.9420,7.9420,7.9400,7.9400,27
2007-06-01,14:20:00,7.9350,7.9370,7.9300,7.9300,56
2007-06-01,14:30:00,7.9210,7.9210,7.9210,7.9210,1
2007-06-01,15:00:00,7.9390,7.9390,7.9390,7.9390,3
2007-06-01,15:15:00,7.9220,7.9220,7.9220,7.9220,1
2007-06-01,15:20:00,7.9350,7.9350,7.9300,7.9300,4
2007-06-01,15:35:00,7.9300,7.9300,7.9290,7.9300,12
2007-06-01,15:40:00,7.9290,7.9290,7.9290,7.9290,1
2007-06-01,15:45:00,7.9280,7.9290,7.9240,7.9280,7
2007-06-01,15:50:00,7.9240,7.9240,7.9240,7.9240,1
2007-06-01,15:55:00,7.9230,7.9230,7.9230,7.9230,1
2007-06-01,16:05:00,7.9280,7.9280,7.9100,7.9100,4
2007-06-01,16:10:00,7.9250,7.9250,7.9240,7.9250,7
2007-06-01,16:15:00,7.9240,7.9380,7.9240,7.9340,18
2007-06-01,16:20:00,7.9360,7.9400,7.9360,7.9400,44
2007-06-01,17:20:00,7.9370,7.9400,7.9370,7.9400,5
2007-06-01,17:25:00,7.9370,7.9470,7.9370,7.9410,28
2007-06-01,17:40:00,7.9410,7.9410,7.9410,7.9410,4
2007-06-01,17:45:00,7.9450,7.9450,7.9420,7.9420,18
2007-06-01,18:45:00,7.9460,7.9540,7.9460,7.9540,42
2007-06-01,18:50:00,7.9450,7.9450,7.9450,7.9450,1
2007-06-01,18:55:00,7.9410,7.9420,7.9400,7.9420,40
2007-06-01,19:10:00,7.9510,7.9510,7.9340,7.9430,20
2007-06-01,19:15:00,7.9310,7.9310,7.9190,7.9190,6
2007-06-01,19:20:00,7.9200,7.9200,7.9020,7.9200,36
2007-06-01,19:25:00,7.9200,7.9280,7.9200,7.9200,34
2007-06-01,19:30:00,7.9170,7.9180,7.9010,7.9100,15
2007-06-01,19:40:00,7.9100,7.9190,7.9100,7.9150,13
2007-06-01,19:45:00,7.9190,7.9190,7.9190,7.9190,1
2007-06-01,19:50:00,7.9200,7.9250,7.9080,7.9250,46
2007-06-01,19:55:00,7.9190,7.9260,7.9150,7.9150,18
2007-06-01,20:00:00,7.9100,7.9150,7.9000,7.9100,70
2007-06-01,20:05:00,7.9150,7.9150,7.9000,7.9000,5
2007-06-01,20:10:00,7.9050,7.9050,7.8750,7.8750,67
2007-06-01,20:15:00,7.8710,7.8800,7.8660,7.8770,156
2007-06-01,20:20:00,7.8820,7.9040,7.8820,7.8950,111
2007-06-01,20:25:00,7.8960,7.9000,7.8790,7.8920,112
2007-06-01,20:30:00,7.8920,7.9000,7.8820,7.8970,71
2007-06-01,20:35:00,7.8990,7.9030,7.8970,7.9010,50
2007-06-01,20:40:00,7.8970,7.9000,7.8870,7.8870,56
2007-06-01,20:45:00,7.8870,7.8880,7.8800,7.8800,22
2007-06-01,20:50:00,7.8800,7.8990,7.8770,7.8990,112
2007-06-01,20:55:00,7.8980,7.9030,7.8930,7.8940,84
2007-06-01,21:00:00,7.8930,7.9030,7.8840,7.8910,634
2007-06-01,21:05:00,7.8900,7.8910,7.8760,7.8820,325
2007-06-01,21:10:00,7.8830,7.8830,7.8700,7.8750,286
2007-06-01,21:15:00,7.8760,7.8780,7.8580,7.8600,437
2007-06-01,21:20:00,7.8630,7.8800,7.8600,7.8750,512
2007-06-01,21:25:00,7.8800,7.8870,7.8750,7.8810,519
2007-06-01,21:30:00,7.8810,7.8900,7.8750,7.8830,555
2007-06-01,21:35:00,7.8800,7.8800,7.8500,7.8540,560
2007-06-01,21:40:00,7.8560,7.8640,7.8470,7.8490,426
2007-06-01,21:45:00,7.8490,7.8620,7.8350,7.8620,449
2007-06-01,21:50:00,7.8580,7.8580,7.8310,7.8390,410
2007-06-01,21:55:00,7.8400,7.8430,7.8290,7.8320,618
2007-06-01,22:00:00,7.8320,7.8390,7.8220,7.8260,856
2007-06-01,22:05:00,7.8260,7.8360,7.8210,7.8230,637
2007-06-01,22:10:00,7.8240,7.8270,7.8000,7.8190,1658
2007-06-01,22:15:00,7.8200,7.8410,7.8180,7.8390,418
2007-06-01,22:20:00,7.8400,7.8540,7.8370,7.8490,688
2007-06-01,22:25:00,7.8490,7.8560,7.8450,7.8560,532
2007-06-01,22:30:00,7.8560,7.8600,7.8450,7.8480,412
2007-06-01,22:35:00,7.8480,7.8580,7.8480,7.8500,284
2007-06-01,22:40:00,7.8490,7.8550,7.8470,7.8530,268
2007-06-01,22:45:00,7.8540,7.8560,7.8450,7.8470,371
2007-06-01,22:50:00,7.8460,7.8600,7.8460,7.8470,445
2007-06-01,22:55:00,7.8500,7.8570,7.8470,7.8470,303
2007-06-01,23:00:00,7.8480,7.8550,7.8460,7.8550,288
2007-06-01,23:05:00,7.8550,7.8680,7.8530,7.8660,422
2007-06-01,23:10:00,7.8660,7.8940,7.8600,7.8880,959
2007-06-01,23:15:00,7.8870,7.8940,7.8790,7.8880,423
2007-06-01,23:20:00,7.8850,7.9080,7.8850,7.8980,907
2007-06-01,23:25:00,7.8980,7.9020,7.8900,7.8950,469
2007-06-01,23:30:00,7.8920,7.9060,7.8840,7.8910,461
2007-06-01,23:35:00,7.8950,7.8960,7.8790,7.8880,383
2007-06-01,23:40:00,7.8870,7.8920,7.8770,7.8830,371
2007-06-01,23:45:00,7.8840,7.8880,7.8800,7.8820,251
2007-06-01,23:50:00,7.8810,7.9040,7.8810,7.8940,500
2007-06-01,23:55:00,7.8960,7.9130,7.8930,7.9060,248
2007-06-02,00:00:00,7.9060,7.9160,7.9000,7.9160,261
2007-06-02,00:05:00,7.9170,7.9230,7.9130,7.9210,346
2007-06-02,00:10:00,7.9200,7.9200,7.9040,7.9100,260
2007-06-02,00:15:00,7.9090,7.9140,7.9040,7.9100,220
2007-06-02,00:20:00,7.9090,7.9330,7.9070,7.9310,569
2007-06-02,00:25:00,7.9280,7.9290,7.8830,7.8960,673
2007-06-02,00:30:00,7.8890,7.8910,7.8650,7.8750,715
2007-06-02,00:35:00,7.8740,7.8760,7.8590,7.8720,863
2007-06-02,00:40:00,7.8730,7.8900,7.8710,7.8810,219
2007-06-02,00:45:00,7.8810,7.8850,7.8750,7.8820,494
2007-06-02,00:50:00,7.8810,7.8900,7.8710,7.8900,258
2007-06-02,00:55:00,7.8900,7.8970,7.8830,7.8870,156
2007-06-02,01:00:00,7.8840,7.8840,7.8250,7.8330,764
2007-06-02,01:05:00,7.8330,7.8580,7.8330,7.8520,239
2007-06-02,01:10:00,7.8540,7.8630,7.8350,7.8450,476
2007-06-02,01:15:00,7.8450,7.8600,7.8360,7.8510,294
2007-06-02,01:20:00,7.8530,7.8760,7.8500,7.8660,223
2007-06-02,01:25:00,7.8650,7.8690,7.8500,7.8660,107
2007-06-02,01:30:00,7.8640,7.8690,7.8500,7.8530,129
2007-06-02,01:35:00,7.8530,7.8530,7.8350,7.8450,409
2007-06-02,01:40:00,7.8470,7.8600,7.8460,7.8580,73
2007-06-02,01:45:00,7.8550,7.8600,7.8430,7.8460,81
2007-06-02,01:50:00,7.8460,7.8550,7.8320,7.8330,379
2007-06-02,01:55:00,7.8330,7.8470,7.8300,7.8390,268
2007-06-02,02:00:00,7.8390,7.8470,7.8340,7.8430,284
2007-06-02,02:05:00,7.8420,7.8800,7.8390,7.8600,553
2007-06-02,02:10:00,7.8630,7.8970,7.8590,7.8800,1560
2007-06-02,02:15:00,7.8820,7.8910,7.8750,7.8750,235
2007-06-02,02:20:00,7.8750,7.8850,7.8680,7.8820,151
2007-06-02,02:25:00,7.8830,7.8840,7.8740,7.8760,418
2007-06-02,02:30:00,7.8780,7.8780,7.8660,7.8700,208
2007-06-02,02:35:00,7.8700,7.8760,7.8690,7.8720,67
2007-06-02,02:40:00,7.8720,7.8740,7.8700,7.8720,20
2007-06-02,02:45:00,7.8720,7.8760,7.8720,7.8760,80
2007-06-02,02:50:00,7.8760,7.8780,7.8720,7.8780,3
2007-06-02,02:55:00,7.8750,7.8750,7.8710,7.8710,6
2007-06-02,03:00:00,7.8700,7.8700,7.8700,7.8700,4
2007-06-02,03:05:00,7.8700,7.8800,7.8700,7.8800,21
2007-06-02,03:10:00,7.8750,7.8750,7.8750,7.8750,1
2007-06-02,03:20:00,7.8740,7.8770,7.8740,7.8770,15
2007-06-02,03:25:00,7.8760,7.8780,7.8760,7.8780,2
2007-06-02,03:30:00,7.8730,7.8780,7.8730,7.8780,2
2007-06-02,03:35:00,7.8790,7.8790,7.8790,7.8790,1
2007-06-02,03:40:00,7.8850,7.8880,7.8840,7.8880,9
2007-06-02,03:45:00,7.8890,7.8900,7.8890,7.8900,14
2007-06-02,03:50:00,7.8860,7.8900,7.8840,7.8850,11
2007-06-02,03:55:00,7.8870,7.8870,7.8820,7.8820,3
2007-06-02,04:00:00,7.8810,7.8880,7.8810,7.8880,3
2007-06-02,04:05:00,7.8870,7.8870,7.8860,7.8860,4
2007-06-02,04:10:00,7.8900,7.8990,7.8900,7.8990,12
2007-06-02,04:20:00,7.8900,7.8980,7.8900,7.8980,6
2007-06-02,04:25:00,7.8900,7.8930,7.8840,7.8840,5
2007-06-02,04:30:00,7.8910,7.9000,7.8910,7.8950,18
2007-06-02,04:50:00,7.9000,7.9000,7.8900,7.8900,2
2007-06-02,04:55:00,7.8900,7.8900,7.8900,7.8900,7
2007-06-02,05:00:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-02,05:05:00,7.9000,7.9000,7.9000,7.9000,3
2007-06-02,05:10:00,7.8940,7.8950,7.8940,7.8950,6
2007-06-04,06:00:00,7.9200,7.9200,7.8800,7.9100,11
2007-06-04,06:10:00,7.9140,7.9170,7.9140,7.9170,15
2007-06-04,06:20:00,7.9170,7.9170,7.9050,7.9060,13
2007-06-04,06:25:00,7.9060,7.9090,7.9010,7.9010,13
2007-06-04,06:30:00,7.9060,7.9060,7.9020,7.9050,4
2007-06-04,06:35:00,7.9020,7.9130,7.8810,7.9130,16
2007-06-04,06:50:00,7.9150,7.9150,7.9150,7.9150,1
2007-06-04,08:00:00,7.9150,7.9200,7.9150,7.9200,7
2007-06-04,08:20:00,7.9150,7.9150,7.9150,7.9150,1
2007-06-04,08:40:00,7.9180,7.9180,7.9180,7.9180,1
2007-06-04,08:50:00,7.9100,7.9100,7.9100,7.9100,1
2007-06-04,09:25:00,7.9090,7.9090,7.9090,7.9090,1
2007-06-04,10:10:00,7.9100,7.9100,7.9100,7.9100,1
2007-06-04,10:50:00,7.9130,7.9130,7.9130,7.9130,1
2007-06-04,10:55:00,7.9090,7.9090,7.9090,7.9090,1
2007-06-04,11:00:00,7.9090,7.9090,7.9090,7.9090,2
2007-06-04,11:05:00,7.9090,7.9090,7.9070,7.9070,3
2007-06-04,11:10:00,7.9050,7.9050,7.9050,7.9050,11
2007-06-04,11:15:00,7.9050,7.9050,7.9050,7.9050,2
2007-06-04,11:20:00,7.8990,7.8990,7.8980,7.8980,2
2007-06-04,11:25:00,7.9040,7.9040,7.9040,7.9040,2
2007-06-04,11:30:00,7.9040,7.9200,7.9040,7.9040,6
2007-06-04,11:35:00,7.9040,7.9040,7.9040,7.9040,2
2007-06-04,11:40:00,7.9040,7.9200,7.9040,7.9200,5
2007-06-04,11:45:00,7.9000,7.9000,7.9000,7.9000,1
2007-06-04,11:50:00,7.8980,7.8980,7.8980,7.8980,3
2007-06-04,11:55:00,7.8980,7.9190,7.8980,7.9190,5
2007-06-04,12:00:00,7.8960,7.8960,7.8960,7.8960,2
2007-06-04,12:05:00,7.9010,7.9250,7.9010,7.9010,3
2007-06-04,12:10:00,7.9010,7.9010,7.9010,7.9010,2
2007-06-04,12:15:00,7.9010,7.9010,7.8900,7.8900,3
2007-06-04,12:20:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,12:25:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,12:30:00,7.8950,7.8950,7.8900,7.8900,4
2007-06-04,12:35:00,7.8910,7.8910,7.8910,7.8910,2
2007-06-04,12:40:00,7.8910,7.8910,7.8910,7.8910,3
2007-06-04,12:45:00,7.8910,7.8910,7.8900,7.8900,2
2007-06-04,12:50:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,12:55:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,13:00:00,7.8900,7.8900,7.8900,7.8900,3
2007-06-04,13:05:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,13:10:00,7.8900,7.9100,7.8900,7.8900,3
2007-06-04,13:15:00,7.8910,7.8910,7.8900,7.8900,2
2007-06-04,13:20:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,13:25:00,7.8900,7.8900,7.8900,7.8900,3
2007-06-04,13:30:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,13:35:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,13:40:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,13:45:00,7.8900,7.8900,7.8880,7.8880,3
2007-06-04,13:50:00,7.8880,7.8880,7.8880,7.8880,2
2007-06-04,13:55:00,7.8940,7.9100,7.8940,7.9100,5
2007-06-04,14:00:00,7.8980,7.8980,7.8980,7.8980,2
2007-06-04,14:05:00,7.8980,7.9260,7.8980,7.9260,5
2007-06-04,14:10:00,7.8890,7.8890,7.8880,7.8880,3
2007-06-04,14:15:00,7.8880,7.8890,7.8880,7.8890,2
2007-06-04,14:20:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-04,14:25:00,7.8900,7.8980,7.8900,7.8980,2
2007-06-04,14:30:00,7.8860,7.9080,7.8850,7.9080,3
2007-06-04,14:35:00,7.8860,7.8880,7.8860,7.8880,3
2007-06-04,14:40:00,7.8880,7.8890,7.8880,7.8890,2
2007-06-04,14:45:00,7.8880,7.8880,7.8880,7.8880,2
2007-06-04,14:50:00,7.8880,7.8880,7.8880,7.8880,2
2007-06-04,14:55:00,7.8880,7.9030,7.8880,7.8910,7
2007-06-04,15:00:00,7.8910,7.8910,7.8890,7.8890,2
2007-06-04,15:05:00,7.8880,7.8880,7.8880,7.8880,2
2007-06-04,15:10:00,7.8880,7.9000,7.8880,7.8880,7
2007-06-04,15:15:00,7.8950,7.8950,7.8880,7.8900,4
2007-06-04,15:20:00,7.8880,7.8880,7.8880,7.8880,5
2007-06-04,15:25:00,7.8880,7.8890,7.8880,7.8890,2
2007-06-04,15:30:00,7.8890,7.8890,7.8880,7.8880,2
2007-06-04,15:35:00,7.8880,7.8890,7.8880,7.8890,2
2007-06-04,15:40:00,7.8890,7.8900,7.8850,7.8850,18
2007-06-04,15:45:00,7.8860,7.8860,7.8730,7.8730,51
2007-06-04,15:50:00,7.8740,7.8740,7.8740,7.8740,2
2007-06-04,15:55:00,7.8810,7.8860,7.8810,7.8850,5
2007-06-04,16:00:00,7.8750,7.8760,7.8750,7.8760,2
2007-06-04,16:05:00,7.8760,7.8810,7.8760,7.8810,3
2007-06-04,16:10:00,7.8830,7.8850,7.8830,7.8830,30
2007-06-04,16:15:00,7.8830,7.8860,7.8830,7.8860,8
2007-06-04,16:20:00,7.8860,7.8860,7.8860,7.8860,2
2007-06-04,16:25:00,7.8880,7.8880,7.8880,7.8880,2
2007-06-04,16:30:00,7.8880,7.8880,7.8770,7.8770,4
2007-06-04,16:35:00,7.8780,7.8780,7.8760,7.8760,2
2007-06-04,16:40:00,7.8780,7.8780,7.8780,7.8780,2
2007-06-04,16:45:00,7.8780,7.8900,7.8760,7.8760,25
2007-06-04,16:50:00,7.8760,7.8840,7.8760,7.8780,9
2007-06-04,16:55:00,7.8780,7.8780,7.8780,7.8780,7
2007-06-04,17:00:00,7.8770,7.8770,7.8770,7.8770,2
2007-06-04,17:05:00,7.8780,7.8840,7.8780,7.8840,8
2007-06-04,17:10:00,7.8850,7.8880,7.8850,7.8880,5
2007-06-04,17:15:00,7.8880,7.8880,7.8880,7.8880,7
2007-06-04,17:20:00,7.8880,7.8880,7.8880,7.8880,3
2007-06-04,17:25:00,7.8810,7.8810,7.8800,7.8800,2
2007-06-04,17:30:00,7.8790,7.8790,7.8790,7.8790,2
2007-06-04,17:35:00,7.8800,7.8800,7.8790,7.8800,4
2007-06-04,17:40:00,7.8790,7.8910,7.8780,7.8790,10
2007-06-04,17:45:00,7.8780,7.8780,7.8780,7.8780,2
2007-06-04,17:50:00,7.8780,7.8900,7.8780,7.8790,6
2007-06-04,17:55:00,7.8800,7.9100,7.8800,7.8980,24
2007-06-04,18:00:00,7.9000,7.9080,7.9000,7.9080,5
2007-06-04,18:05:00,7.9080,7.9140,7.8900,7.9130,7
2007-06-04,18:10:00,7.8930,7.9180,7.8930,7.8970,5
2007-06-04,18:15:00,7.8950,7.8950,7.8910,7.8910,2
2007-06-04,18:20:00,7.8920,7.8920,7.8790,7.8790,4
2007-06-04,18:25:00,7.8790,7.8850,7.8790,7.8850,2
2007-06-04,18:30:00,7.8780,7.8920,7.8780,7.8920,9
2007-06-04,18:35:00,7.8810,7.8810,7.8810,7.8810,1
2007-06-04,18:45:00,7.8750,7.8880,7.8750,7.8880,5
2007-06-04,18:50:00,7.8890,7.9000,7.8890,7.9000,9
2007-06-04,18:55:00,7.9060,7.9070,7.9060,7.9070,9
2007-06-04,19:00:00,7.9080,7.9090,7.9080,7.9090,2
2007-06-04,19:05:00,7.9180,7.9190,7.9180,7.9190,8
2007-06-04,19:10:00,7.9050,7.9050,7.9040,7.9050,11
2007-06-04,19:15:00,7.9020,7.9020,7.9020,7.9020,1
2007-06-04,19:20:00,7.9050,7.9050,7.8960,7.8960,16
2007-06-04,19:25:00,7.9050,7.9050,7.8810,7.8810,32
2007-06-04,19:30:00,7.8760,7.8790,7.8750,7.8790,21
2007-06-04,19:35:00,7.8790,7.8820,7.8790,7.8820,21
2007-06-04,19:40:00,7.8860,7.8950,7.8840,7.8890,40
2007-06-04,19:45:00,7.8850,7.8850,7.8850,7.8850,1
2007-06-04,19:50:00,7.8960,7.8970,7.8960,7.8970,2
2007-06-04,19:55:00,7.8900,7.9090,7.8900,7.9090,37
2007-06-04,20:00:00,7.9000,7.9070,7.8980,7.9070,5
2007-06-04,20:10:00,7.9060,7.9260,7.9060,7.9250,28
2007-06-04,20:15:00,7.9270,7.9450,7.9260,7.9350,150
2007-06-04,20:20:00,7.9400,7.9400,7.9340,7.9400,45
2007-06-04,20:25:00,7.9400,7.9400,7.9230,7.9250,55
2007-06-04,20:30:00,7.9250,7.9420,7.9220,7.9420,64
2007-06-04,20:35:00,7.9440,7.9470,7.9300,7.9390,57
2007-06-04,20:40:00,7.9390,7.9430,7.9300,7.9400,53
2007-06-04,20:45:00,7.9400,7.9450,7.9350,7.9450,157
2007-06-04,20:50:00,7.9450,7.9600,7.9450,7.9520,138
2007-06-04,20:55:00,7.9470,7.9540,7.9450,7.9500,79
2007-06-04,21:00:00,7.9500,7.9740,7.9480,7.9690,763
2007-06-04,21:05:00,7.9660,7.9690,7.9470,7.9500,418
2007-06-04,21:10:00,7.9480,7.9760,7.9380,7.9720,703
2007-06-04,21:15:00,7.9720,7.9750,7.9360,7.9450,655
2007-06-04,21:20:00,7.9460,7.9580,7.9400,7.9490,626
2007-06-04,21:25:00,7.9480,7.9500,7.9340,7.9430,455
2007-06-04,21:30:00,7.9430,7.9570,7.9410,7.9570,174
2007-06-04,21:35:00,7.9560,8.0030,7.9520,8.0020,1400
2007-06-04,21:40:00,8.0010,8.0110,7.9930,7.9970,1245
2007-06-04,21:45:00,7.9970,8.0600,7.9900,8.0410,3066
2007-06-04,21:50:00,8.0420,8.0500,8.0340,8.0380,912
2007-06-04,21:55:00,8.0390,8.0980,8.0370,8.0940,3159
2007-06-04,22:00:00,8.0920,8.1050,8.0760,8.0800,2515
2007-06-04,22:05:00,8.0820,8.0830,8.0650,8.0680,1061
2007-06-04,22:10:00,8.0690,8.0750,8.0470,8.0720,960
2007-06-04,22:15:00,8.0720,8.0890,8.0690,8.0820,844
2007-06-04,22:20:00,8.0810,8.1140,8.0780,8.1100,1474
2007-06-04,22:25:00,8.1100,8.1100,8.0980,8.1060,1062
2007-06-04,22:30:00,8.1060,8.1070,8.0930,8.1010,1029
2007-06-04,22:35:00,8.0980,8.1010,8.0900,8.0970,789
2007-06-04,22:40:00,8.0970,8.1020,8.0730,8.0780,881
2007-06-04,22:45:00,8.0770,8.1010,8.0720,8.0970,455
2007-06-04,22:50:00,8.0950,8.1190,8.0950,8.1140,1074
2007-06-04,22:55:00,8.1170,8.1180,8.1000,8.1120,717
2007-06-04,23:00:00,8.1120,8.1180,8.1010,8.1140,654
2007-06-04,23:05:00,8.1120,8.1690,8.1100,8.1540,2214
2007-06-04,23:10:00,8.1540,8.1640,8.1450,8.1550,1570
2007-06-04,23:15:00,8.1570,8.1860,8.1460,8.1710,1915
2007-06-04,23:20:00,8.1710,8.1770,8.1560,8.1600,1036
2007-06-04,23:25:00,8.1600,8.1700,8.1530,8.1660,1037
2007-06-04,23:30:00,8.1660,8.1720,8.1530,8.1630,551
2007-06-04,23:35:00,8.1640,8.1700,8.1380,8.1600,721
2007-06-04,23:40:00,8.1600,8.1640,8.1500,8.1540,238
2007-06-04,23:45:00,8.1580,8.1790,8.1550,8.1720,957
2007-06-04,23:50:00,8.1710,8.1710,8.1400,8.1500,678
2007-06-04,23:55:00,8.1500,8.1650,8.1500,8.1600,662
2007-06-05,00:00:00,8.1600,8.1840,8.1570,8.1610,765
2007-06-05,00:05:00,8.1640,8.1690,8.1540,8.1680,259
2007-06-05,00:10:00,8.1650,8.1750,8.1540,8.1600,520
2007-06-05,00:15:00,8.1580,8.1620,8.1500,8.1550,427
2007-06-05,00:20:00,8.1570,8.1670,8.1480,8.1480,340
2007-06-05,00:25:00,8.1480,8.1500,8.1180,8.1410,1438
2007-06-05,00:30:00,8.1430,8.1540,8.1140,8.1140,903
2007-06-05,00:35:00,8.1100,8.1250,8.0950,8.1120,802
2007-06-05,00:40:00,8.1070,8.1220,8.1000,8.1120,565
2007-06-05,00:45:00,8.1150,8.1390,8.1020,8.1070,921
2007-06-05,00:50:00,8.1060,8.1090,8.0800,8.1050,550
2007-06-05,00:55:00,8.1050,8.1240,8.0960,8.1210,751
2007-06-05,01:00:00,8.1220,8.1300,8.1140,8.1260,263
2007-06-05,01:05:00,8.1260,8.1290,8.1170,8.1230,175
2007-06-05,01:10:00,8.1220,8.1220,8.1150,8.1200,102
2007-06-05,01:15:00,8.1220,8.1280,8.1150,8.1260,602
2007-06-05,01:20:00,8.1280,8.1340,8.1220,8.1310,250
2007-06-05,01:25:00,8.1320,8.1400,8.1270,8.1380,207
2007-06-05,01:30:00,8.1390,8.1480,8.1240,8.1310,1074
2007-06-05,01:35:00,8.1320,8.1710,8.1300,8.1540,755
2007-06-05,01:40:00,8.1560,8.1750,8.1530,8.1630,1134
2007-06-05,01:45:00,8.1620,8.1620,8.1540,8.1550,428
2007-06-05,01:50:00,8.1570,8.1990,8.1570,8.1970,902
2007-06-05,01:55:00,8.1980,8.2020,8.1760,8.1820,713
2007-06-05,02:00:00,8.1840,8.2010,8.1770,8.1960,1102
2007-06-05,02:05:00,8.1960,8.2040,8.1890,8.1900,484
2007-06-05,02:10:00,8.1900,8.1990,8.1900,8.1900,350
2007-06-05,02:15:00,8.1900,8.1940,8.1620,8.1680,774
2007-06-05,02:20:00,8.1680,8.1770,8.1530,8.1700,636
2007-06-05,02:25:00,8.1720,8.2000,8.1700,8.1880,2149
2007-06-05,02:30:00,8.1870,8.1930,8.1830,8.1930,345
2007-06-05,02:35:00,8.1900,8.1910,8.1860,8.1910,37
2007-06-05,02:40:00,8.1880,8.1980,8.1880,8.1960,81
2007-06-05,02:45:00,8.1950,8.2100,8.1940,8.2040,159
2007-06-05,02:50:00,8.2050,8.2070,8.2020,8.2050,72
2007-06-05,02:55:00,8.2050,8.2080,8.1910,8.1980,68
2007-06-05,03:00:00,8.1960,8.1990,8.1850,8.1960,122
2007-06-05,03:05:00,8.1910,8.2000,8.1840,8.1840,61
2007-06-05,03:10:00,8.1840,8.1860,8.1770,8.1860,153
2007-06-05,03:15:00,8.1860,8.1860,8.1670,8.1680,48
2007-06-05,03:20:00,8.1670,8.1710,8.1660,8.1670,19
2007-06-05,03:25:00,8.1680,8.1740,8.1650,8.1740,15
2007-06-05,03:30:00,8.1700,8.1730,8.1690,8.1710,49
2007-06-05,03:35:00,8.1690,8.1740,8.1690,8.1740,8
2007-06-05,03:40:00,8.1710,8.1740,8.1680,8.1740,23
2007-06-05,03:45:00,8.1680,8.1850,8.1680,8.1850,39
2007-06-05,03:50:00,8.1790,8.1790,8.1790,8.1790,1
2007-06-05,03:55:00,8.1850,8.1850,8.1850,8.1850,1
2007-06-05,04:00:00,8.1810,8.1860,8.1810,8.1860,8
2007-06-05,04:10:00,8.1880,8.1900,8.1800,8.1810,43
2007-06-05,04:15:00,8.1800,8.1840,8.1750,8.1750,53
2007-06-05,04:20:00,8.1760,8.1830,8.1700,8.1800,36
2007-06-05,04:40:00,8.1760,8.1760,8.1760,8.1760,8
2007-06-05,04:45:00,8.1770,8.1790,8.1710,8.1790,36
2007-06-05,04:50:00,8.1800,8.1840,8.1800,8.1840,32
2007-06-05,04:55:00,8.1850,8.1850,8.1800,8.1800,13
2007-06-05,05:00:00,8.1790,8.1790,8.1790,8.1790,1
2007-06-05,05:05:00,8.1820,8.1820,8.1820,8.1820,1
2007-06-05,05:10:00,8.1850,8.1850,8.1840,8.1840,5
2007-06-05,06:00:00,8.1800,8.1800,8.1800,8.1800,2
2007-06-05,06:25:00,8.1850,8.2000,8.1850,8.2000,17
2007-06-05,06:45:00,8.1710,8.1900,8.1660,8.1900,4
2007-06-05,08:10:00,8.1920,8.1930,8.1920,8.1930,2
2007-06-05,08:40:00,8.1800,8.1800,8.1750,8.1750,4
2007-06-05,09:25:00,8.1700,8.1700,8.1700,8.1700,3
2007-06-05,09:55:00,8.1790,8.1790,8.1790,8.1790,1
2007-06-05,10:10:00,8.1900,8.1930,8.1900,8.1930,7
2007-06-05,10:20:00,8.1990,8.2080,8.1950,8.1950,13
2007-06-05,10:40:00,8.1930,8.1930,8.1930,8.1930,1
2007-06-05,10:45:00,8.1930,8.1930,8.1930,8.1930,1
2007-06-05,11:00:00,8.2020,8.2020,8.2020,8.2020,1
2007-06-05,11:05:00,8.2060,8.2060,8.2060,8.2060,4
2007-06-05,11:10:00,8.1910,8.1910,8.1900,8.1900,2
2007-06-05,11:15:00,8.1990,8.2030,8.1990,8.2000,5
2007-06-05,11:35:00,8.2060,8.2060,8.2060,8.2060,1
2007-06-05,11:40:00,8.1910,8.1910,8.1900,8.1900,3
2007-06-05,11:45:00,8.1880,8.1880,8.1870,8.1870,2
2007-06-05,11:50:00,8.2050,8.2050,8.2050,8.2050,1
2007-06-05,11:55:00,8.2010,8.2010,8.2010,8.2010,1
2007-06-05,12:00:00,8.2060,8.2060,8.2060,8.2060,2
2007-06-05,12:05:00,8.2050,8.2050,8.2050,8.2050,1
2007-06-05,12:35:00,8.2000,8.2000,8.2000,8.2000,1
2007-06-05,13:10:00,8.1900,8.1900,8.1900,8.1900,1
2007-06-05,13:15:00,8.1970,8.1970,8.1970,8.1970,1
2007-06-05,13:25:00,8.1860,8.1860,8.1860,8.1860,1
2007-06-05,13:40:00,8.1990,8.1990,8.1990,8.1990,1
2007-06-05,14:40:00,8.1980,8.1980,8.1980,8.1980,1
2007-06-05,14:45:00,8.1930,8.1930,8.1930,8.1930,1
2007-06-05,15:00:00,8.1940,8.1940,8.1940,8.1940,1
2007-06-05,15:05:00,8.1920,8.1920,8.1920,8.1920,1
2007-06-05,15:10:00,8.1890,8.1890,8.1890,8.1890,1
2007-06-05,15:15:00,8.1880,8.1880,8.1850,8.1850,15
2007-06-05,15:25:00,8.1840,8.1840,8.1840,8.1840,4
2007-06-05,15:35:00,8.1750,8.1750,8.1700,8.1700,37
2007-06-05,15:40:00,8.1750,8.1750,8.1750,8.1750,2
2007-06-05,15:45:00,8.1750,8.1750,8.1750,8.1750,1
2007-06-05,15:50:00,8.1750,8.1750,8.1700,8.1700,4
2007-06-05,15:55:00,8.1670,8.1680,8.1670,8.1680,9
2007-06-05,16:05:00,8.1670,8.1670,8.1670,8.1670,1
2007-06-05,16:10:00,8.1690,8.1690,8.1690,8.1690,1
2007-06-05,16:20:00,8.1730,8.1900,8.1730,8.1890,3
2007-06-05,16:25:00,8.1850,8.1860,8.1850,8.1860,3
2007-06-05,16:35:00,8.1800,8.1800,8.1800,8.1800,1
2007-06-05,16:45:00,8.1800,8.1800,8.1800,8.1800,3
2007-06-05,17:25:00,8.1750,8.1750,8.1750,8.1750,1
2007-06-05,17:40:00,8.1750,8.1750,8.1750,8.1750,1
2007-06-05,17:45:00,8.1860,8.1860,8.1860,8.1860,1
2007-06-05,18:15:00,8.1810,8.1810,8.1810,8.1810,1
2007-06-05,18:20:00,8.1880,8.1880,8.1800,8.1800,4
2007-06-05,18:30:00,8.1800,8.1800,8.1800,8.1800,1
2007-06-05,18:35:00,8.1770,8.1770,8.1600,8.1750,50
2007-06-05,18:45:00,8.1750,8.1860,8.1750,8.1830,4
2007-06-05,18:50:00,8.1860,8.1880,8.1800,8.1860,6
2007-06-05,18:55:00,8.1800,8.1880,8.1800,8.1880,3
2007-06-05,19:00:00,8.1740,8.1870,8.1740,8.1870,2
2007-06-05,19:05:00,8.1740,8.1740,8.1590,8.1690,3
2007-06-05,19:10:00,8.1580,8.1620,8.1580,8.1620,3
2007-06-05,19:15:00,8.1530,8.1530,8.1350,8.1350,120
2007-06-05,19:20:00,8.1350,8.1530,8.1350,8.1500,62
2007-06-05,19:25:00,8.1500,8.1530,8.1400,8.1530,14
2007-06-05,19:30:00,8.1390,8.1390,8.1240,8.1240,80
2007-06-05,19:35:00,8.1290,8.1450,8.1290,8.1390,16
2007-06-05,19:40:00,8.1340,8.1470,8.1340,8.1470,16
2007-06-05,19:45:00,8.1420,8.1550,8.1360,8.1440,47
2007-06-05,19:50:00,8.1530,8.1550,8.1310,8.1350,51
2007-06-05,19:55:00,8.1370,8.1450,8.1130,8.1150,173
2007-06-05,20:00:00,8.1140,8.1200,8.1050,8.1150,179
2007-06-05,20:05:00,8.1050,8.1160,8.1030,8.1050,45
2007-06-05,20:10:00,8.1100,8.1100,8.1080,8.1080,20
2007-06-05,20:15:00,8.1080,8.1080,8.0910,8.1040,211
2007-06-05,20:20:00,8.1040,8.1100,8.0600,8.0780,343
2007-06-05,20:25:00,8.0790,8.0900,8.0720,8.0840,68
2007-06-05,20:30:00,8.0850,8.1020,8.0840,8.0970,47
2007-06-05,20:35:00,8.0960,8.1110,8.0920,8.1080,90
2007-06-05,20:40:00,8.1030,8.1140,8.1000,8.1060,73
2007-06-05,20:45:00,8.1050,8.1110,8.1050,8.1100,71
2007-06-05,20:50:00,8.1100,8.1260,8.1080,8.1150,162
2007-06-05,20:55:00,8.1100,8.1190,8.1020,8.1090,276
2007-06-05,21:00:00,8.1100,8.1200,8.0840,8.0840,812
2007-06-05,21:05:00,8.0860,8.0860,8.0620,8.0720,556
2007-06-05,21:10:00,8.0730,8.0760,8.0520,8.0560,857
2007-06-05,21:15:00,8.0550,8.0740,8.0510,8.0560,522
2007-06-05,21:20:00,8.0570,8.0860,8.0570,8.0750,422
2007-06-05,21:25:00,8.0750,8.0780,8.0640,8.0680,334
2007-06-05,21:30:00,8.0660,8.0660,8.0160,8.0160,1440
2007-06-05,21:35:00,8.0150,8.0480,8.0120,8.0440,1241
2007-06-05,21:40:00,8.0450,8.0530,8.0400,8.0460,322
2007-06-05,21:45:00,8.0450,8.0500,8.0370,8.0420,466
2007-06-05,21:50:00,8.0430,8.0680,8.0400,8.0660,614
2007-06-05,21:55:00,8.0640,8.0700,8.0570,8.0690,474
2007-06-05,22:00:00,8.0680,8.0720,8.0540,8.0710,398
2007-06-05,22:05:00,8.0700,8.0980,8.0600,8.0950,594
2007-06-05,22:10:00,8.0950,8.0970,8.0810,8.0900,728
2007-06-05,22:15:00,8.0900,8.0930,8.0800,8.0840,558
2007-06-05,22:20:00,8.0840,8.1080,8.0840,8.1010,1033
2007-06-05,22:25:00,8.1000,8.1030,8.0830,8.0850,425
2007-06-05,22:30:00,8.0840,8.1090,8.0830,8.1060,706
2007-06-05,22:35:00,8.1060,8.1240,8.1020,8.1140,839
2007-06-05,22:40:00,8.1150,8.1450,8.1150,8.1440,927
2007-06-05,22:45:00,8.1440,8.1650,8.1300,8.1510,1193
2007-06-05,22:50:00,8.1500,8.1600,8.1350,8.1370,901
2007-06-05,22:55:00,8.1370,8.1700,8.1320,8.1600,666
2007-06-05,23:00:00,8.1630,8.1650,8.1330,8.1420,434
2007-06-05,23:05:00,8.1420,8.1430,8.1090,8.1190,721
2007-06-05,23:10:00,8.1180,8.1270,8.1000,8.1200,598
2007-06-05,23:15:00,8.1200,8.1270,8.1120,8.1250,254
2007-06-05,23:20:00,8.1250,8.1270,8.1110,8.1210,320
2007-06-05,23:25:00,8.1250,8.1370,8.1220,8.1340,348
2007-06-05,23:30:00,8.1350,8.1390,8.1070,8.1080,293
2007-06-05,23:35:00,8.1070,8.1140,8.0970,8.1120,418
2007-06-05,23:40:00,8.1130,8.1300,8.1020,8.1180,469
2007-06-05,23:45:00,8.1200,8.1280,8.1100,8.1110,380
2007-06-05,23:50:00,8.1120,8.1280,8.1120,8.1200,106
2007-06-05,23:55:00,8.1190,8.1190,8.0880,8.1080,398
2007-06-06,00:00:00,8.1070,8.1080,8.0710,8.0790,570
2007-06-06,00:05:00,8.0800,8.0980,8.0770,8.0870,334
2007-06-06,00:10:00,8.0860,8.0910,8.0700,8.0860,455
2007-06-06,00:15:00,8.0900,8.1030,8.0760,8.1000,284
2007-06-06,00:20:00,8.1020,8.1100,8.0900,8.0910,247
2007-06-06,00:25:00,8.0940,8.1020,8.0900,8.1020,132
2007-06-06,00:30:00,8.1010,8.1100,8.0730,8.0740,649
2007-06-06,00:35:00,8.0770,8.0980,8.0770,8.0930,178
2007-06-06,00:40:00,8.0920,8.1090,8.0840,8.0880,392
2007-06-06,00:45:00,8.0890,8.0980,8.0820,8.0840,266
2007-06-06,00:50:00,8.0850,8.1010,8.0820,8.0900,292
2007-06-06,00:55:00,8.0880,8.1020,8.0850,8.0990,159
2007-06-06,01:00:00,8.0970,8.1080,8.0950,8.1010,523
2007-06-06,01:05:00,8.1000,8.1060,8.0930,8.0930,283
2007-06-06,01:10:00,8.0920,8.0960,8.0810,8.0910,305
2007-06-06,01:15:00,8.0880,8.0890,8.0630,8.0750,519
2007-06-06,01:20:00,8.0800,8.0840,8.0700,8.0800,107
2007-06-06,01:25:00,8.0750,8.0910,8.0700,8.0880,372
2007-06-06,01:30:00,8.0910,8.0960,8.0810,8.0900,157
2007-06-06,01:35:00,8.0890,8.1050,8.0840,8.0950,293
2007-06-06,01:40:00,8.0980,8.1080,8.0950,8.1030,698
2007-06-06,01:45:00,8.1020,8.1050,8.0730,8.0760,480
2007-06-06,01:50:00,8.0780,8.0930,8.0760,8.0920,429
2007-06-06,01:55:00,8.0910,8.0910,8.0750,8.0790,415
2007-06-06,02:00:00,8.0790,8.0900,8.0790,8.0900,136
2007-06-06,02:05:00,8.0900,8.0920,8.0800,8.0890,149
2007-06-06,02:10:00,8.0880,8.0940,8.0810,8.0830,346
2007-06-06,02:15:00,8.0830,8.0860,8.0620,8.0690,712
2007-06-06,02:20:00,8.0670,8.0750,8.0530,8.0660,459
2007-06-06,02:25:00,8.0650,8.0690,8.0570,8.0600,707
2007-06-06,02:30:00,8.0600,8.0600,8.0420,8.0450,363
2007-06-06,02:35:00,8.0450,8.0480,8.0370,8.0370,100
2007-06-06,02:40:00,8.0380,8.0640,8.0320,8.0360,113
2007-06-06,02:45:00,8.0360,8.0460,8.0360,8.0460,39
2007-06-06,02:50:00,8.0420,8.0640,8.0400,8.0500,32
2007-06-06,02:55:00,8.0500,8.0590,8.0500,8.0590,86
2007-06-06,03:00:00,8.0590,8.0640,8.0560,8.0560,48
2007-06-06,03:05:00,8.0560,8.0630,8.0560,8.0620,30
2007-06-06,03:10:00,8.0600,8.0610,8.0600,8.0600,15
2007-06-06,03:15:00,8.0580,8.0580,8.0580,8.0580,20
2007-06-06,03:20:00,8.0630,8.0630,8.0540,8.0540,7
2007-06-06,03:25:00,8.0530,8.0530,8.0500,8.0500,13
2007-06-06,03:30:00,8.0560,8.0560,8.0560,8.0560,2
2007-06-06,03:35:00,8.0530,8.0530,8.0480,8.0480,8
2007-06-06,03:40:00,8.0540,8.0540,8.0400,8.0440,18
2007-06-06,03:45:00,8.0400,8.0400,8.0330,8.0350,32
2007-06-06,03:50:00,8.0380,8.0430,8.0340,8.0430,36
2007-06-06,03:55:00,8.0400,8.0400,8.0360,8.0360,31
2007-06-06,04:00:00,8.0440,8.0470,8.0440,8.0440,9
2007-06-06,04:05:00,8.0400,8.0400,8.0400,8.0400,5
2007-06-06,04:15:00,8.0400,8.0410,8.0400,8.0410,15
2007-06-06,04:20:00,8.0450,8.0460,8.0400,8.0440,30
2007-06-06,04:25:00,8.0470,8.0500,8.0470,8.0500,15
2007-06-06,04:35:00,8.0430,8.0430,8.0410,8.0410,10
2007-06-06,04:40:00,8.0500,8.0560,8.0500,8.0560,28
2007-06-06,04:45:00,8.0570,8.0700,8.0570,8.0700,16
2007-06-06,04:50:00,8.0700,8.0830,8.0700,8.0710,8
2007-06-06,04:55:00,8.0700,8.0700,8.0700,8.0700,9
2007-06-06,05:00:00,8.0700,8.0700,8.0700,8.0700,1
2007-06-06,05:10:00,8.0780,8.0780,8.0780,8.0780,1
2007-06-06,06:15:00,8.0660,8.0660,8.0660,8.0660,2
2007-06-06,06:30:00,8.0610,8.0610,8.0600,8.0600,5
2007-06-06,06:45:00,8.0700,8.0700,8.0700,8.0700,2
2007-06-06,06:50:00,8.0700,8.0700,8.0600,8.0600,9
2007-06-06,07:55:00,8.0560,8.0560,8.0560,8.0560,1
2007-06-06,08:00:00,8.0600,8.0600,8.0600,8.0600,16
2007-06-06,08:05:00,8.0700,8.0700,8.0700,8.0700,15
2007-06-06,08:10:00,8.0670,8.0670,8.0670,8.0670,1
2007-06-06,08:15:00,8.0750,8.0900,8.0640,8.0900,36
2007-06-06,09:05:00,8.0800,8.0800,8.0800,8.0800,1
2007-06-06,09:10:00,8.0780,8.0780,8.0650,8.0650,46
2007-06-06,09:25:00,8.0800,8.0800,8.0800,8.0800,1
2007-06-06,09:30:00,8.0820,8.0930,8.0820,8.0930,10
2007-06-06,09:50:00,8.0880,8.0880,8.0880,8.0880,1
2007-06-06,10:20:00,8.0920,8.1090,8.0920,8.1090,5
2007-06-06,10:25:00,8.0850,8.0850,8.0780,8.0780,12
2007-06-06,10:50:00,8.0980,8.0980,8.0980,8.0980,2
2007-06-06,11:00:00,8.0970,8.0980,8.0970,8.0980,5
2007-06-06,11:45:00,8.0830,8.0830,8.0800,8.0800,5
2007-06-06,12:20:00,8.0700,8.0700,8.0700,8.0700,1
2007-06-06,12:35:00,8.0800,8.0800,8.0800,8.0800,1
2007-06-06,13:15:00,8.0700,8.0700,8.0640,8.0640,34
2007-06-06,14:40:00,8.0720,8.0720,8.0720,8.0720,1
2007-06-06,14:55:00,8.0720,8.0720,8.0720,8.0720,5
2007-06-06,15:05:00,8.0750,8.0750,8.0750,8.0750,1
2007-06-06,15:30:00,8.0720,8.0720,8.0720,8.0720,1
2007-06-06,15:50:00,8.0750,8.0750,8.0750,8.0750,1
2007-06-06,16:00:00,8.0740,8.0740,8.0740,8.0740,1
2007-06-06,16:05:00,8.0800,8.0800,8.0800,8.0800,24
2007-06-06,16:10:00,8.0930,8.0930,8.0800,8.0800,2
2007-06-06,16:20:00,8.0940,8.0950,8.0940,8.0950,7
2007-06-06,16:40:00,8.0970,8.0970,8.0970,8.0970,1
2007-06-06,16:45:00,8.0990,8.0990,8.0990,8.0990,3
2007-06-06,16:55:00,8.0990,8.0990,8.0990,8.0990,6
2007-06-06,17:00:00,8.0970,8.0970,8.0970,8.0970,1
2007-06-06,17:10:00,8.0990,8.0990,8.0990,8.0990,2
2007-06-06,17:20:00,8.1050,8.1050,8.1050,8.1050,1
2007-06-06,17:30:00,8.1050,8.1050,8.1050,8.1050,1
2007-06-06,17:35:00,8.1050,8.1050,8.1050,8.1050,9
2007-06-06,18:05:00,8.1000,8.1000,8.1000,8.1000,1
2007-06-06,18:10:00,8.1040,8.1040,8.1000,8.1000,23
2007-06-06,18:30:00,8.1000,8.1000,8.0940,8.0940,31
2007-06-06,18:40:00,8.1000,8.1100,8.1000,8.1080,18
2007-06-06,18:55:00,8.1000,8.1000,8.0950,8.0950,11
2007-06-06,19:05:00,8.1040,8.1100,8.1040,8.1100,6
2007-06-06,19:10:00,8.1000,8.1000,8.1000,8.1000,3
2007-06-06,19:15:00,8.1000,8.1000,8.0900,8.0910,46
2007-06-06,19:20:00,8.0900,8.0900,8.0720,8.0800,115
2007-06-06,19:30:00,8.0840,8.0850,8.0840,8.0850,8
2007-06-06,19:35:00,8.0780,8.0840,8.0750,8.0790,29
2007-06-06,19:40:00,8.0750,8.0780,8.0740,8.0780,9
2007-06-06,19:45:00,8.0780,8.0790,8.0560,8.0660,68
2007-06-06,19:50:00,8.0660,8.0660,8.0620,8.0620,5
2007-06-06,20:00:00,8.0650,8.0700,8.0620,8.0700,19
2007-06-06,20:05:00,8.0680,8.0840,8.0680,8.0810,79
2007-06-06,20:10:00,8.0700,8.0750,8.0700,8.0750,7
2007-06-06,20:15:00,8.0800,8.0800,8.0800,8.0800,14
2007-06-06,20:20:00,8.0710,8.0770,8.0650,8.0740,33
2007-06-06,20:25:00,8.0760,8.0950,8.0760,8.0890,161
2007-06-06,20:30:00,8.0920,8.1100,8.0890,8.0950,205
2007-06-06,20:35:00,8.0930,8.1250,8.0910,8.1180,225
2007-06-06,20:40:00,8.1180,8.1240,8.1030,8.1030,134
2007-06-06,20:45:00,8.1080,8.1090,8.0990,8.1040,148
2007-06-06,20:50:00,8.1000,8.1070,8.0960,8.1000,179
2007-06-06,20:55:00,8.0950,8.0980,8.0930,8.0940,62
2007-06-06,21:00:00,8.0950,8.1390,8.0920,8.1250,980
2007-06-06,21:05:00,8.1230,8.1300,8.1140,8.1240,343
2007-06-06,21:10:00,8.1240,8.1300,8.1030,8.1120,275
2007-06-06,21:15:00,8.1110,8.1140,8.0900,8.1020,431
2007-06-06,21:20:00,8.1060,8.1060,8.0820,8.0820,157
2007-06-06,21:25:00,8.0840,8.0980,8.0840,8.0940,298
2007-06-06,21:30:00,8.0970,8.0970,8.0910,8.0940,72
2007-06-06,21:35:00,8.0920,8.0960,8.0900,8.0920,119
2007-06-06,21:40:00,8.0900,8.0900,8.0750,8.0900,348
2007-06-06,21:45:00,8.0870,8.0920,8.0660,8.0660,573
2007-06-06,21:50:00,8.0680,8.0790,8.0610,8.0720,315
2007-06-06,21:55:00,8.0730,8.0820,8.0640,8.0810,466
2007-06-06,22:00:00,8.0800,8.0880,8.0760,8.0830,241
2007-06-06,22:05:00,8.0830,8.0930,8.0750,8.0890,251
2007-06-06,22:10:00,8.0890,8.0900,8.0750,8.0780,186
2007-06-06,22:15:00,8.0760,8.0820,8.0620,8.0700,267
2007-06-06,22:20:00,8.0690,8.0720,8.0620,8.0640,214
2007-06-06,22:25:00,8.0640,8.0710,8.0560,8.0620,211
2007-06-06,22:30:00,8.0530,8.0600,8.0220,8.0600,1145
2007-06-06,22:35:00,8.0580,8.0650,8.0310,8.0410,461
2007-06-06,22:40:00,8.0420,8.0600,8.0330,8.0400,495
2007-06-06,22:45:00,8.0410,8.0570,8.0250,8.0250,443
2007-06-06,22:50:00,8.0270,8.0330,8.0050,8.0330,1433
2007-06-06,22:55:00,8.0330,8.0400,8.0300,8.0400,425
2007-06-06,23:00:00,8.0380,8.0480,8.0320,8.0480,527
2007-06-06,23:05:00,8.0480,8.0480,8.0310,8.0380,425
2007-06-06,23:10:00,8.0390,8.0470,8.0350,8.0430,253
2007-06-06,23:15:00,8.0430,8.0980,8.0400,8.0900,1464
2007-06-06,23:20:00,8.0920,8.1090,8.0760,8.1050,848
2007-06-06,23:25:00,8.1030,8.1100,8.0910,8.0990,499
2007-06-06,23:30:00,8.0970,8.1210,8.0970,8.1200,582
2007-06-06,23:35:00,8.1170,8.1170,8.1000,8.1070,245
2007-06-06,23:40:00,8.1050,8.1170,8.0950,8.1050,468
2007-06-06,23:45:00,8.1070,8.1150,8.0940,8.1050,896
2007-06-06,23:50:00,8.1030,8.1200,8.0950,8.1010,461
2007-06-06,23:55:00,8.0980,8.1330,8.0950,8.1230,664
2007-06-07,00:00:00,8.1220,8.1350,8.1150,8.1150,527
2007-06-07,00:05:00,8.1190,8.1250,8.1020,8.1250,477
2007-06-07,00:10:00,8.1260,8.1260,8.1060,8.1140,475
2007-06-07,00:15:00,8.1150,8.1370,8.1140,8.1280,270
2007-06-07,00:20:00,8.1300,8.1600,8.1210,8.1550,800
2007-06-07,00:25:00,8.1540,8.1560,8.1370,8.1370,354
2007-06-07,00:30:00,8.1370,8.1480,8.1330,8.1450,373
2007-06-07,00:35:00,8.1420,8.1510,8.1040,8.1150,911
2007-06-07,00:40:00,8.1160,8.1170,8.1030,8.1140,369
2007-06-07,00:45:00,8.1150,8.1220,8.1040,8.1070,212
2007-06-07,00:50:00,8.1060,8.1100,8.0910,8.1030,291
2007-06-07,00:55:00,8.1020,8.1060,8.0910,8.0990,273
2007-06-07,01:00:00,8.0990,8.0990,8.0660,8.0800,541
2007-06-07,01:05:00,8.0790,8.0900,8.0760,8.0850,158
2007-06-07,01:10:00,8.0880,8.1040,8.0850,8.1000,306
2007-06-07,01:15:00,8.1010,8.1080,8.0970,8.1000,124
2007-06-07,01:20:00,8.1060,8.1180,8.1010,8.1010,206
2007-06-07,01:25:00,8.1000,8.1150,8.0970,8.1050,228
2007-06-07,01:30:00,8.1050,8.1050,8.0820,8.0860,292
2007-06-07,01:35:00,8.0880,8.0980,8.0800,8.0860,264
2007-06-07,01:40:00,8.0870,8.1050,8.0870,8.0970,145
2007-06-07,01:45:00,8.0960,8.1090,8.0960,8.1030,327
2007-06-07,01:50:00,8.1040,8.1160,8.1000,8.1090,105
2007-06-07,01:55:00,8.1090,8.1130,8.0990,8.1060,207
2007-06-07,02:00:00,8.1070,8.1080,8.0990,8.1020,171
2007-06-07,02:05:00,8.1040,8.1130,8.1000,8.1010,133
2007-06-07,02:10:00,8.1010,8.1010,8.0900,8.0970,341
2007-06-07,02:15:00,8.0950,8.1060,8.0920,8.1030,340
2007-06-07,02:20:00,8.1030,8.1040,8.0780,8.0900,981
2007-06-07,02:25:00,8.0880,8.0920,8.0750,8.0810,733
2007-06-07,02:30:00,8.0800,8.0840,8.0740,8.0800,148
2007-06-07,02:35:00,8.0800,8.0820,8.0790,8.0790,17
2007-06-07,02:40:00,8.0770,8.0800,8.0750,8.0770,25
2007-06-07,02:45:00,8.0790,8.0790,8.0750,8.0760,7
2007-06-07,02:50:00,8.0770,8.0800,8.0750,8.0780,22
2007-06-07,02:55:00,8.0800,8.0810,8.0780,8.0780,37
2007-06-07,03:00:00,8.0800,8.0820,8.0800,8.0820,2
2007-06-07,03:05:00,8.0840,8.0950,8.0840,8.0950,76
2007-06-07,03:10:00,8.0930,8.1050,8.0930,8.1050,113
2007-06-07,03:15:00,8.1050,8.1190,8.1040,8.1160,125
2007-06-07,03:20:00,8.1170,8.1180,8.1100,8.1180,21
2007-06-07,03:25:00,8.1150,8.1150,8.1080,8.1100,26
2007-06-07,03:30:00,8.1120,8.1140,8.1030,8.1100,38
2007-06-07,03:35:00,8.1050,8.1120,8.1050,8.1070,17
2007-06-07,03:40:00,8.1080,8.1130,8.1050,8.1050,7
2007-06-07,03:50:00,8.1060,8.1060,8.1060,8.1060,10
2007-06-07,03:55:00,8.1090,8.1090,8.1090,8.1090,3
2007-06-07,04:00:00,8.1100,8.1100,8.1100,8.1100,2
2007-06-07,04:05:00,8.1100,8.1130,8.1100,8.1130,11
2007-06-07,04:10:00,8.1170,8.1180,8.1170,8.1170,11
2007-06-07,04:15:00,8.1150,8.1150,8.1150,8.1150,1
2007-06-07,04:20:00,8.1160,8.1190,8.1150,8.1190,7
2007-06-07,04:25:00,8.1170,8.1170,8.1170,8.1170,1
2007-06-07,04:50:00,8.1150,8.1150,8.1100,8.1100,4
2007-06-07,05:00:00,8.1160,8.1170,8.1160,8.1160,8
2007-06-07,05:10:00,8.1110,8.1180,8.1050,8.1180,8
2007-06-07,06:00:00,8.0890,8.0890,8.0700,8.0790,16
2007-06-07,06:05:00,8.0910,8.0910,8.0720,8.0910,4
2007-06-07,06:15:00,8.0800,8.0800,8.0800,8.0800,1
2007-06-07,07:10:00,8.0850,8.0850,8.0850,8.0850,1
2007-06-07,07:45:00,8.0850,8.0850,8.0850,8.0850,2
2007-06-07,07:50:00,8.0860,8.0860,8.0860,8.0860,2
2007-06-07,08:25:00,8.0950,8.0990,8.0950,8.0990,2
2007-06-07,08:45:00,8.0900,8.0900,8.0900,8.0900,1
2007-06-07,08:50:00,8.0870,8.0870,8.0870,8.0870,1
2007-06-07,09:25:00,8.0990,8.1060,8.0990,8.1060,3
2007-06-07,09:35:00,8.1040,8.1040,8.1040,8.1040,1
2007-06-07,11:05:00,8.1040,8.1070,8.1040,8.1070,2
2007-06-07,11:10:00,8.1080,8.1200,8.0940,8.1200,44
2007-06-07,11:15:00,8.1000,8.1000,8.0910,8.0910,3
2007-06-07,11:20:00,8.1140,8.1140,8.1140,8.1140,1
2007-06-07,11:25:00,8.0900,8.0900,8.0900,8.0900,1
2007-06-07,11:30:00,8.1000,8.1000,8.1000,8.1000,1
2007-06-07,11:35:00,8.1090,8.1090,8.1090,8.1090,1
2007-06-07,12:30:00,8.1100,8.1100,8.1100,8.1100,2
2007-06-07,13:55:00,8.1130,8.1140,8.1020,8.1020,16
2007-06-07,14:00:00,8.1050,8.1050,8.1050,8.1050,1
2007-06-07,14:30:00,8.1100,8.1100,8.1100,8.1100,1
2007-06-07,14:50:00,8.1200,8.1200,8.1200,8.1200,1
2007-06-07,15:00:00,8.1200,8.1200,8.1200,8.1200,1
2007-06-07,15:05:00,8.1050,8.1050,8.0950,8.0950,20
2007-06-07,15:15:00,8.0950,8.0950,8.0920,8.0920,3
2007-06-07,15:25:00,8.0940,8.1110,8.0940,8.1110,5
2007-06-07,15:50:00,8.1030,8.1050,8.1030,8.1050,7
2007-06-07,15:55:00,8.1040,8.1040,8.1040,8.1040,4
2007-06-07,16:05:00,8.1050,8.1050,8.1050,8.1050,1
2007-06-07,17:10:00,8.1000,8.1000,8.1000,8.1000,1
2007-06-07,17:35:00,8.1130,8.1190,8.1130,8.1190,5
2007-06-07,17:50:00,8.1000,8.1000,8.1000,8.1000,1
2007-06-07,18:00:00,8.1140,8.1140,8.1140,8.1140,1
2007-06-07,18:05:00,8.1010,8.1070,8.1010,8.1070,2
2007-06-07,18:20:00,8.0980,8.0980,8.0980,8.0980,1
2007-06-07,18:35:00,8.1090,8.1200,8.1090,8.1180,29
2007-06-07,18:40:00,8.1150,8.1250,8.1010,8.1200,34
2007-06-07,18:45:00,8.1280,8.1280,8.1280,8.1280,1
2007-06-07,18:50:00,8.1290,8.1320,8.1240,8.1240,14
2007-06-07,18:55:00,8.1320,8.1320,8.1310,8.1310,6
2007-06-07,19:10:00,8.1280,8.1280,8.1280,8.1280,5
2007-06-07,19:15:00,8.1200,8.1200,8.1200,8.1200,1
2007-06-07,19:20:00,8.1150,8.1150,8.1150,8.1150,1
2007-06-07,19:30:00,8.1150,8.1150,8.1070,8.1070,9
2007-06-07,19:35:00,8.1100,8.1100,8.1100,8.1100,1
2007-06-07,19:40:00,8.1090,8.1110,8.1010,8.1010,50
2007-06-07,19:45:00,8.1020,8.1090,8.0900,8.0910,106
2007-06-07,19:50:00,8.0930,8.0970,8.0930,8.0970,17
2007-06-07,19:55:00,8.0950,8.0950,8.0900,8.0900,6
2007-06-07,20:00:00,8.0980,8.1190,8.0980,8.1160,46
2007-06-07,20:05:00,8.1150,8.1250,8.1150,8.1250,37
2007-06-07,20:10:00,8.1190,8.1210,8.1190,8.1210,2
2007-06-07,20:15:00,8.1170,8.1170,8.1060,8.1150,21
2007-06-07,20:20:00,8.1100,8.1100,8.1100,8.1100,14
2007-06-07,20:25:00,8.1100,8.1130,8.1090,8.1090,27
2007-06-07,20:30:00,8.1120,8.1180,8.1090,8.1100,30
2007-06-07,20:35:00,8.1070,8.1080,8.1000,8.1000,114
2007-06-07,20:40:00,8.1010,8.1020,8.1010,8.1010,21
2007-06-07,20:45:00,8.1000,8.1010,8.0950,8.1000,136
2007-06-07,20:50:00,8.1010,8.1010,8.0950,8.0950,22
2007-06-07,20:55:00,8.0950,8.1030,8.0950,8.1000,18
2007-06-07,21:00:00,8.1020,8.1090,8.0970,8.0970,269
2007-06-07,21:05:00,8.1000,8.1020,8.0800,8.0870,282
2007-06-07,21:10:00,8.0870,8.0870,8.0620,8.0670,284
2007-06-07,21:15:00,8.0700,8.0820,8.0660,8.0740,236
2007-06-07,21:20:00,8.0720,8.0820,8.0640,8.0700,375
2007-06-07,21:25:00,8.0670,8.0680,8.0330,8.0420,1176
2007-06-07,21:30:00,8.0410,8.0560,8.0390,8.0500,353
2007-06-07,21:35:00,8.0490,8.0720,8.0490,8.0720,337
2007-06-07,21:40:00,8.0720,8.0820,8.0710,8.0750,283
2007-06-07,21:45:00,8.0750,8.0750,8.0590,8.0600,254
2007-06-07,21:50:00,8.0600,8.0640,8.0570,8.0640,133
2007-06-07,21:55:00,8.0630,8.0640,8.0590,8.0630,140
2007-06-07,22:00:00,8.0600,8.1170,8.0600,8.1140,690
2007-06-07,22:05:00,8.1120,8.1200,8.0850,8.0860,430
2007-06-07,22:10:00,8.0890,8.1060,8.0870,8.1010,231
2007-06-07,22:15:00,8.1040,8.1150,8.0920,8.1060,417
2007-06-07,22:20:00,8.1050,8.1190,8.1030,8.1140,515
2007-06-07,22:25:00,8.1140,8.1140,8.1060,8.1140,146
2007-06-07,22:30:00,8.1090,8.1090,8.0440,8.0490,887
2007-06-07,22:35:00,8.0480,8.0670,8.0230,8.0520,1499
2007-06-07,22:40:00,8.0550,8.0580,8.0240,8.0310,940
2007-06-07,22:45:00,8.0310,8.0360,8.0070,8.0260,1849
2007-06-07,22:50:00,8.0280,8.0320,7.9880,8.0150,1510
2007-06-07,22:55:00,8.0140,8.0190,7.9880,8.0020,1068
2007-06-07,23:00:00,8.0030,8.0150,7.9900,8.0140,574
2007-06-07,23:05:00,8.0140,8.0350,8.0070,8.0260,873
2007-06-07,23:10:00,8.0250,8.0400,8.0200,8.0380,623
2007-06-07,23:15:00,8.0370,8.0520,8.0320,8.0380,835
2007-06-07,23:20:00,8.0380,8.0410,8.0300,8.0350,259
2007-06-07,23:25:00,8.0320,8.0360,8.0040,8.0150,684
2007-06-07,23:30:00,8.0140,8.0160,7.9740,7.9840,1181
2007-06-07,23:35:00,7.9880,7.9950,7.8390,7.8760,6327
2007-06-07,23:40:00,7.8760,7.9020,7.8680,7.8950,2497
2007-06-07,23:45:00,7.8950,7.9010,7.8820,7.8880,1091
2007-06-07,23:50:00,7.8890,7.9010,7.8670,7.8700,1128
2007-06-07,23:55:00,7.8740,7.8960,7.8670,7.8930,496
2007-06-08,00:00:00,7.8910,7.9300,7.8890,7.9140,1142
2007-06-08,00:05:00,7.9120,7.9180,7.9060,7.9090,591
2007-06-08,00:10:00,7.9100,7.9140,7.9040,7.9110,411
2007-06-08,00:15:00,7.9080,7.9280,7.9040,7.9280,405
2007-06-08,00:20:00,7.9280,7.9300,7.9150,7.9200,249
2007-06-08,00:25:00,7.9220,7.9300,7.9000,7.9010,529
2007-06-08,00:30:00,7.8990,7.8990,7.8650,7.8800,1282
2007-06-08,00:35:00,7.8780,7.9000,7.8740,7.9000,279
2007-06-08,00:40:00,7.8980,7.8980,7.8800,7.8870,256
2007-06-08,00:45:00,7.8900,7.8900,7.8780,7.8810,355
2007-06-08,00:50:00,7.8820,7.8820,7.8650,7.8690,446
2007-06-08,00:55:00,7.8690,7.8890,7.8680,7.8840,90
2007-06-08,01:00:00,7.8870,7.8910,7.8800,7.8900,368
2007-06-08,01:05:00,7.8890,7.8900,7.8800,7.8840,256
2007-06-08,01:10:00,7.8840,7.8850,7.8740,7.8760,156
2007-06-08,01:15:00,7.8770,7.8770,7.8580,7.8640,1156
2007-06-08,01:20:00,7.8640,7.8740,7.8610,7.8700,602
2007-06-08,01:25:00,7.8670,7.8740,7.8660,7.8680,192
2007-06-08,01:30:00,7.8670,7.8680,7.8220,7.8250,804
2007-06-08,01:35:00,7.8220,7.8400,7.8100,7.8300,1845
2007-06-08,01:40:00,7.8290,7.8450,7.8290,7.8370,1109
2007-06-08,01:45:00,7.8380,7.8630,7.8330,7.8630,687
2007-06-08,01:50:00,7.8630,7.8760,7.8530,7.8590,657
2007-06-08,01:55:00,7.8600,7.8770,7.8550,7.8700,696
2007-06-08,02:00:00,7.8680,7.8710,7.8620,7.8640,229
2007-06-08,02:05:00,7.8620,7.8660,7.8390,7.8430,347
2007-06-08,02:10:00,7.8440,7.8480,7.8300,7.8370,569
2007-06-08,02:15:00,7.8380,7.8620,7.8330,7.8620,706
2007-06-08,02:20:00,7.8620,7.8690,7.8460,7.8630,1073
2007-06-08,02:25:00,7.8630,7.8660,7.8200,7.8230,1239
2007-06-08,02:30:00,7.8240,7.8290,7.8150,7.8250,443
2007-06-08,02:35:00,7.8230,7.8290,7.8230,7.8260,51
2007-06-08,02:40:00,7.8260,7.8290,7.8250,7.8250,31
2007-06-08,02:45:00,7.8270,7.8290,7.8250,7.8250,15
2007-06-08,02:50:00,7.8260,7.8280,7.8220,7.8220,36
2007-06-08,02:55:00,7.8220,7.8230,7.8220,7.8220,4
2007-06-08,03:00:00,7.8210,7.8210,7.8110,7.8150,19
2007-06-08,03:05:00,7.8250,7.8250,7.8120,7.8130,40
2007-06-08,03:10:00,7.8190,7.8190,7.8030,7.8050,197
2007-06-08,03:15:00,7.8030,7.8150,7.7980,7.8030,107
2007-06-08,03:20:00,7.8000,7.8050,7.7950,7.8050,67
2007-06-08,03:25:00,7.8050,7.8130,7.7950,7.8100,76
2007-06-08,03:30:00,7.8100,7.8110,7.8010,7.8040,63
2007-06-08,03:35:00,7.8040,7.8040,7.8040,7.8040,1
2007-06-08,03:40:00,7.8070,7.8150,7.8070,7.8150,39
2007-06-08,03:45:00,7.8200,7.8200,7.8000,7.8000,23
2007-06-08,03:50:00,7.7970,7.8070,7.7970,7.8000,9
2007-06-08,03:55:00,7.8030,7.8030,7.8020,7.8020,2
2007-06-08,04:00:00,7.8060,7.8120,7.8000,7.8000,34
2007-06-08,04:05:00,7.8040,7.8040,7.8010,7.8010,3
2007-06-08,04:10:00,7.8070,7.8070,7.8070,7.8070,2
2007-06-08,04:15:00,7.8050,7.8100,7.8020,7.8050,63
2007-06-08,04:20:00,7.8050,7.8070,7.8030,7.8030,6
2007-06-08,04:30:00,7.8070,7.8070,7.7950,7.7950,25
2007-06-08,04:35:00,7.8000,7.8070,7.8000,7.8070,6
2007-06-08,04:40:00,7.8020,7.8040,7.8020,7.8040,8
2007-06-08,04:45:00,7.8010,7.8060,7.8010,7.8060,5
2007-06-08,04:55:00,7.8000,7.8000,7.7990,7.7990,5
2007-06-08,05:00:00,7.7970,7.8030,7.7970,7.8030,3
2007-06-08,05:05:00,7.7960,7.7960,7.7940,7.7940,4
2007-06-08,05:10:00,7.7910,7.7910,7.7900,7.7900,5
2007-06-08,06:00:00,7.7910,7.8000,7.7910,7.8000,7
2007-06-08,06:05:00,7.7900,7.7900,7.7820,7.7820,2
2007-06-08,06:10:00,7.7880,7.7880,7.7880,7.7880,3
2007-06-08,06:15:00,7.7850,7.7850,7.7810,7.7810,4
2007-06-08,06:20:00,7.7840,7.7840,7.7840,7.7840,1
2007-06-08,06:25:00,7.7810,7.7810,7.7800,7.7800,53
2007-06-08,06:30:00,7.7740,7.7750,7.7700,7.7750,30
2007-06-08,06:35:00,7.7740,7.7740,7.7740,7.7740,1
2007-06-08,06:40:00,7.7750,7.7980,7.7750,7.7980,9
2007-06-08,06:45:00,7.8110,7.8110,7.8110,7.8110,1
2007-06-08,06:50:00,7.8110,7.8110,7.8110,7.8110,3
2007-06-08,07:10:00,7.7960,7.7960,7.7890,7.7890,8
2007-06-08,07:15:00,7.7890,7.7890,7.7660,7.7790,10
2007-06-08,07:20:00,7.7660,7.8090,7.7620,7.7710,21
2007-06-08,07:25:00,7.7940,7.7940,7.7650,7.7940,3
2007-06-08,07:30:00,7.7870,7.7870,7.7870,7.7870,1
2007-06-08,08:30:00,7.7730,7.7730,7.7730,7.7730,4
2007-06-08,08:35:00,7.7830,7.7830,7.7830,7.7830,1
2007-06-08,08:45:00,7.7850,7.7850,7.7830,7.7830,10
2007-06-08,08:50:00,7.7830,7.7830,7.7780,7.7780,3
2007-06-08,09:00:00,7.7800,7.7800,7.7800,7.7800,1
2007-06-08,09:25:00,7.7830,7.7830,7.7830,7.7830,1
2007-06-08,09:35:00,7.7830,7.7830,7.7830,7.7830,1
2007-06-08,09:40:00,7.7850,7.7850,7.7850,7.7850,4
2007-06-08,09:50:00,7.7850,7.7850,7.7850,7.7850,1
2007-06-08,09:55:00,7.7840,7.7840,7.7840,7.7840,3
2007-06-08,10:05:00,7.7840,7.7840,7.7840,7.7840,1
2007-06-08,10:30:00,7.7840,7.7850,7.7840,7.7850,35
2007-06-08,10:35:00,7.7850,7.8000,7.7850,7.8000,6
2007-06-08,10:40:00,7.7990,7.7990,7.7990,7.7990,6
2007-06-08,10:50:00,7.7970,7.7970,7.7960,7.7960,2
2007-06-08,11:05:00,7.8000,7.8000,7.8000,7.8000,2
2007-06-08,11:15:00,7.8000,7.8000,7.8000,7.8000,1
2007-06-08,11:30:00,7.8000,7.8050,7.8000,7.8050,3
2007-06-08,11:35:00,7.8100,7.8170,7.8100,7.8170,6
2007-06-08,11:45:00,7.8100,7.8100,7.7990,7.7990,5
2007-06-08,12:00:00,7.8110,7.8110,7.8110,7.8110,1
2007-06-08,12:15:00,7.8170,7.8170,7.8170,7.8170,1
2007-06-08,12:35:00,7.8180,7.8180,7.8180,7.8180,1
2007-06-08,12:40:00,7.8190,7.8200,7.8190,7.8200,2
2007-06-08,12:45:00,7.8180,7.8250,7.8180,7.8250,18
2007-06-08,12:50:00,7.8260,7.8260,7.8230,7.8230,8
2007-06-08,12:55:00,7.8250,7.8280,7.8250,7.8280,3
2007-06-08,13:05:00,7.8250,7.8260,7.8250,7.8250,5
2007-06-08,13:15:00,7.8250,7.8250,7.8250,7.8250,1
2007-06-08,13:25:00,7.8250,7.8250,7.8250,7.8250,1
2007-06-08,14:40:00,7.8240,7.8240,7.8240,7.8240,3
2007-06-08,14:45:00,7.8200,7.8200,7.8200,7.8200,2
2007-06-08,15:10:00,7.8280,7.8290,7.8280,7.8290,3
2007-06-08,15:15:00,7.8300,7.8300,7.8300,7.8300,1
2007-06-08,15:20:00,7.8260,7.8260,7.8260,7.8260,3
2007-06-08,15:25:00,7.8260,7.8260,7.8260,7.8260,1
2007-06-08,15:35:00,7.8250,7.8250,7.8250,7.8250,13
2007-06-08,16:15:00,7.8230,7.8270,7.8230,7.8260,12
2007-06-08,16:20:00,7.8250,7.8250,7.8250,7.8250,1
2007-06-08,17:00:00,7.8200,7.8200,7.8200,7.8200,1
2007-06-08,17:25:00,7.8150,7.8150,7.8100,7.8100,23
2007-06-08,17:30:00,7.8100,7.8100,7.8100,7.8100,3
2007-06-08,17:35:00,7.8020,7.8020,7.8020,7.8020,1
2007-06-08,17:40:00,7.8010,7.8010,7.7900,7.7900,16
2007-06-08,17:45:00,7.7930,7.7930,7.7810,7.7810,4
2007-06-08,17:50:00,7.7810,7.7810,7.7800,7.7800,34
2007-06-08,17:55:00,7.7720,7.7720,7.7680,7.7680,9
2007-06-08,18:10:00,7.7800,7.7800,7.7730,7.7730,16
2007-06-08,18:15:00,7.7690,7.7690,7.7600,7.7600,93
2007-06-08,18:20:00,7.7700,7.7790,7.7700,7.7790,2
2007-06-08,18:25:00,7.7800,7.7800,7.7780,7.7790,25
2007-06-08,18:30:00,7.7790,7.7790,7.7790,7.7790,31
2007-06-08,18:35:00,7.7840,7.7840,7.7840,7.7840,1
2007-06-08,18:40:00,7.7900,7.7900,7.7840,7.7840,9
2007-06-08,18:45:00,7.7610,7.7610,7.7610,7.7610,2
2007-06-08,19:00:00,7.7600,7.7610,7.7600,7.7610,2
2007-06-08,19:10:00,7.7660,7.7660,7.7650,7.7660,4
2007-06-08,19:15:00,7.7880,7.7880,7.7880,7.7880,1
2007-06-08,19:20:00,7.7700,7.7700,7.7650,7.7700,32
2007-06-08,19:25:00,7.7610,7.7610,7.7560,7.7590,89
2007-06-08,19:30:00,7.7640,7.7670,7.7630,7.7670,17
2007-06-08,19:35:00,7.7620,7.7620,7.7600,7.7600,8
2007-06-08,19:40:00,7.7590,7.7790,7.7590,7.7790,21
2007-06-08,19:45:00,7.7780,7.7800,7.7780,7.7800,6
2007-06-08,19:50:00,7.7800,7.7830,7.7720,7.7830,57
2007-06-08,19:55:00,7.7750,7.7910,7.7750,7.7910,44
2007-06-08,20:00:00,7.7920,7.7920,7.7730,7.7730,59
2007-06-08,20:05:00,7.7800,7.7870,7.7740,7.7870,44
2007-06-08,20:10:00,7.7870,7.7870,7.7770,7.7770,45
2007-06-08,20:15:00,7.7730,7.7850,7.7680,7.7740,95
2007-06-08,20:20:00,7.7760,7.7760,7.7600,7.7600,94
2007-06-08,20:25:00,7.7710,7.7710,7.7680,7.7680,14
2007-06-08,20:30:00,7.7700,7.7770,7.7670,7.7770,151
2007-06-08,20:35:00,7.7770,7.7770,7.7650,7.7650,53
2007-06-08,20:40:00,7.7700,7.7710,7.7650,7.7710,16
2007-06-08,20:45:00,7.7700,7.7720,7.7630,7.7650,93
2007-06-08,20:50:00,7.7690,7.7750,7.7690,7.7690,42
2007-06-08,20:55:00,7.7670,7.7700,7.7520,7.7520,216
2007-06-08,21:00:00,7.7520,7.7550,7.7130,7.7210,1414
2007-06-08,21:05:00,7.7200,7.7290,7.6900,7.6970,1844
2007-06-08,21:10:00,7.6970,7.7120,7.6960,7.7100,504
2007-06-08,21:15:00,7.7090,7.7200,7.7060,7.7120,256
2007-06-08,21:20:00,7.7120,7.7160,7.7040,7.7160,395
2007-06-08,21:25:00,7.7160,7.7280,7.7150,7.7230,219
2007-06-08,21:30:00,7.7230,7.7500,7.7210,7.7470,585
2007-06-08,21:35:00,7.7460,7.7480,7.7340,7.7460,423
2007-06-08,21:40:00,7.7480,7.7520,7.7340,7.7360,337
2007-06-08,21:45:00,7.7360,7.7420,7.7280,7.7420,376
2007-06-08,21:50:00,7.7400,7.7450,7.7350,7.7400,220
2007-06-08,21:55:00,7.7370,7.7500,7.7370,7.7490,413
2007-06-08,22:00:00,7.7500,7.7610,7.7470,7.7600,379
2007-06-08,22:05:00,7.7600,7.7760,7.7540,7.7640,765
2007-06-08,22:10:00,7.7660,7.7700,7.7510,7.7540,466
2007-06-08,22:15:00,7.7530,7.7530,7.7370,7.7410,564
2007-06-08,22:20:00,7.7410,7.7420,7.7310,7.7340,388
2007-06-08,22:25:00,7.7320,7.7350,7.7140,7.7210,725
2007-06-08,22:30:00,7.7220,7.7260,7.7170,7.7220,370
2007-06-08,22:35:00,7.7220,7.7350,7.7200,7.7270,422
2007-06-08,22:40:00,7.7280,7.7400,7.7220,7.7390,461
2007-06-08,22:45:00,7.7410,7.7510,7.7380,7.7470,351
2007-06-08,22:50:00,7.7460,7.7560,7.7460,7.7530,549
2007-06-08,22:55:00,7.7500,7.7500,7.7300,7.7370,285
2007-06-08,23:00:00,7.7360,7.7400,7.7310,7.7330,493
2007-06-08,23:05:00,7.7340,7.7340,7.7190,7.7220,542
2007-06-08,23:10:00,7.7230,7.7250,7.7090,7.7120,638
2007-06-08,23:15:00,7.7130,7.7260,7.7130,7.7140,248
2007-06-08,23:20:00,7.7160,7.7340,7.7140,7.7320,666
2007-06-08,23:25:00,7.7310,7.7420,7.7310,7.7370,287
2007-06-08,23:30:00,7.7380,7.7400,7.7330,7.7360,170
2007-06-08,23:35:00,7.7350,7.7420,7.7340,7.7380,287
2007-06-08,23:40:00,7.7380,7.7410,7.7330,7.7370,191
2007-06-08,23:45:00,7.7380,7.7400,7.7140,7.7160,336
2007-06-08,23:50:00,7.7160,7.7190,7.7100,7.7130,609
2007-06-08,23:55:00,7.7150,7.7310,7.7150,7.7280,532
2007-06-09,00:00:00,7.7290,7.7320,7.7250,7.7270,320
2007-06-09,00:05:00,7.7270,7.7390,7.7250,7.7340,570
2007-06-09,00:10:00,7.7350,7.7390,7.7320,7.7340,236
2007-06-09,00:15:00,7.7330,7.7500,7.7330,7.7470,512
2007-06-09,00:20:00,7.7480,7.7540,7.7420,7.7450,399
2007-06-09,00:25:00,7.7460,7.7470,7.7240,7.7290,401
2007-06-09,00:30:00,7.7300,7.7320,7.7240,7.7300,296
2007-06-09,00:35:00,7.7290,7.7530,7.7280,7.7400,696
2007-06-09,00:40:00,7.7420,7.7560,7.7420,7.7540,408
2007-06-09,00:45:00,7.7540,7.7550,7.7380,7.7380,333
2007-06-09,00:50:00,7.7380,7.7380,7.7250,7.7260,370
2007-06-09,00:55:00,7.7270,7.7350,7.7210,7.7210,763
2007-06-09,01:00:00,7.7210,7.7350,7.7110,7.7240,380
2007-06-09,01:05:00,7.7250,7.7290,7.7200,7.7200,94
2007-06-09,01:10:00,7.7200,7.7260,7.7160,7.7160,139
2007-06-09,01:15:00,7.7170,7.7200,7.7110,7.7160,431
2007-06-09,01:20:00,7.7160,7.7320,7.7140,7.7320,316
2007-06-09,01:25:00,7.7320,7.7350,7.7260,7.7300,365
2007-06-09,01:30:00,7.7310,7.7330,7.7290,7.7300,207
2007-06-09,01:35:00,7.7320,7.7360,7.7230,7.7240,172
2007-06-09,01:40:00,7.7270,7.7270,7.7210,7.7260,106
2007-06-09,01:45:00,7.7260,7.7490,7.7230,7.7470,255
2007-06-09,01:50:00,7.7480,7.7490,7.7300,7.7320,193
2007-06-09,01:55:00,7.7310,7.7380,7.7270,7.7270,103
2007-06-09,02:00:00,7.7280,7.7280,7.7150,7.7150,276
2007-06-09,02:05:00,7.7140,7.7210,7.7080,7.7100,416
2007-06-09,02:10:00,7.7100,7.7220,7.7070,7.7220,132
2007-06-09,02:15:00,7.7220,7.7220,7.7110,7.7130,129
2007-06-09,02:20:00,7.7120,7.7150,7.6760,7.6780,1279
2007-06-09,02:25:00,7.6780,7.6830,7.6530,7.6640,2053
2007-06-09,02:30:00,7.6630,7.6650,7.6590,7.6650,399
2007-06-09,02:35:00,7.6650,7.6760,7.6640,7.6700,142
2007-06-09,02:40:00,7.6710,7.6750,7.6700,7.6750,40
2007-06-09,02:45:00,7.6730,7.6800,7.6700,7.6800,117
2007-06-09,02:50:00,7.6760,7.6810,7.6630,7.6750,15
2007-06-09,02:55:00,7.6760,7.6800,7.6760,7.6790,19
2007-06-09,03:00:00,7.6790,7.6800,7.6630,7.6750,16
2007-06-09,03:05:00,7.6720,7.6720,7.6650,7.6670,51
2007-06-09,03:10:00,7.6670,7.6670,7.6670,7.6670,9
2007-06-09,03:15:00,7.6660,7.6680,7.6650,7.6680,10
2007-06-09,03:20:00,7.6650,7.6690,7.6650,7.6670,16
2007-06-09,03:25:00,7.6700,7.6700,7.6680,7.6700,6
2007-06-09,03:30:00,7.6650,7.6660,7.6640,7.6660,8
2007-06-09,03:35:00,7.6660,7.6660,7.6650,7.6650,27
2007-06-09,03:40:00,7.6630,7.6650,7.6630,7.6650,3
2007-06-09,03:45:00,7.6640,7.6700,7.6640,7.6700,9
2007-06-09,03:55:00,7.6650,7.6700,7.6650,7.6700,29
2007-06-09,04:00:00,7.6670,7.6670,7.6670,7.6670,6
2007-06-09,04:05:00,7.6700,7.6730,7.6700,7.6700,12
2007-06-09,04:10:00,7.6730,7.6730,7.6680,7.6700,5
2007-06-09,04:15:00,7.6670,7.6670,7.6670,7.6670,6
2007-06-09,04:20:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-09,04:30:00,7.6710,7.6710,7.6650,7.6650,2
2007-06-09,04:35:00,7.6730,7.6810,7.6730,7.6810,44
2007-06-09,04:40:00,7.6810,7.6810,7.6810,7.6810,3
2007-06-09,04:55:00,7.6700,7.6700,7.6700,7.6700,2
2007-06-09,05:00:00,7.6700,7.6700,7.6700,7.6700,1
2007-06-09,05:05:00,7.6700,7.6700,7.6650,7.6650,3
2007-06-09,05:10:00,7.6640,7.6640,7.6600,7.6600,24
2007-06-11,06:00:00,7.6500,7.6500,7.6260,7.6390,48
2007-06-11,06:05:00,7.6400,7.6420,7.6390,7.6390,4
2007-06-11,06:10:00,7.6390,7.6430,7.6370,7.6400,23
2007-06-11,06:15:00,7.6380,7.6380,7.6290,7.6310,14
2007-06-11,06:25:00,7.6300,7.6320,7.6270,7.6270,4
2007-06-11,06:30:00,7.6280,7.6340,7.6280,7.6340,17
2007-06-11,06:35:00,7.6340,7.6350,7.6340,7.6350,3
2007-06-11,06:40:00,7.6370,7.6370,7.6340,7.6360,13
2007-06-11,06:45:00,7.6340,7.6340,7.6340,7.6340,1
2007-06-11,06:50:00,7.6370,7.6370,7.6370,7.6370,2
2007-06-11,06:55:00,7.6350,7.6370,7.6350,7.6370,4
2007-06-11,07:10:00,7.6300,7.6340,7.6300,7.6320,11
2007-06-11,07:15:00,7.6330,7.6340,7.6250,7.6340,14
2007-06-11,07:20:00,7.6350,7.6350,7.6350,7.6350,10
2007-06-11,07:25:00,7.6300,7.6300,7.6250,7.6300,42
2007-06-11,07:30:00,7.6300,7.6350,7.6300,7.6350,8
2007-06-11,07:45:00,7.6380,7.6380,7.6380,7.6380,2
2007-06-11,07:50:00,7.6380,7.6380,7.6380,7.6380,1
2007-06-11,07:55:00,7.6390,7.6400,7.6380,7.6400,25
2007-06-11,08:05:00,7.6380,7.6410,7.6380,7.6410,16
2007-06-11,08:10:00,7.6350,7.6390,7.6350,7.6390,3
2007-06-11,08:15:00,7.6390,7.6390,7.6390,7.6390,1
2007-06-11,08:35:00,7.6410,7.6470,7.6400,7.6400,17
2007-06-11,08:50:00,7.6390,7.6390,7.6390,7.6390,1
2007-06-11,09:05:00,7.6390,7.6480,7.6390,7.6480,11
2007-06-11,09:10:00,7.6490,7.6550,7.6490,7.6550,6
2007-06-11,09:25:00,7.6470,7.6500,7.6470,7.6500,3
2007-06-11,09:40:00,7.6580,7.6780,7.6580,7.6600,41
2007-06-11,09:45:00,7.6600,7.6600,7.6600,7.6600,1
2007-06-11,10:00:00,7.6600,7.6600,7.6570,7.6580,17
2007-06-11,10:05:00,7.6510,7.6510,7.6400,7.6400,3
2007-06-11,10:10:00,7.6320,7.6320,7.6320,7.6320,1
2007-06-11,10:15:00,7.6500,7.6500,7.6500,7.6500,1
2007-06-11,10:20:00,7.6500,7.6500,7.6500,7.6500,20
2007-06-11,10:25:00,7.6400,7.6400,7.6400,7.6400,18
2007-06-11,10:35:00,7.6490,7.6490,7.6490,7.6490,5
2007-06-11,10:40:00,7.6500,7.6500,7.6500,7.6500,2
2007-06-11,10:50:00,7.6490,7.6490,7.6400,7.6450,10
2007-06-11,11:40:00,7.6410,7.6470,7.6410,7.6470,16
2007-06-11,12:35:00,7.6500,7.6500,7.6500,7.6500,1
2007-06-11,12:40:00,7.6500,7.6500,7.6460,7.6460,3
2007-06-11,13:05:00,7.6500,7.6500,7.6500,7.6500,4
2007-06-11,13:10:00,7.6500,7.6500,7.6500,7.6500,1
2007-06-11,13:20:00,7.6460,7.6500,7.6460,7.6500,4
2007-06-11,13:40:00,7.6480,7.6480,7.6480,7.6480,10
2007-06-11,14:10:00,7.6490,7.6490,7.6490,7.6490,1
2007-06-11,14:35:00,7.6500,7.6500,7.6500,7.6500,3
2007-06-11,14:40:00,7.6500,7.6500,7.6500,7.6500,2
2007-06-11,15:00:00,7.6490,7.6500,7.6490,7.6500,2
2007-06-11,15:20:00,7.6500,7.6500,7.6500,7.6500,1
2007-06-11,15:25:00,7.6500,7.6500,7.6500,7.6500,10
2007-06-11,15:30:00,7.6500,7.6500,7.6500,7.6500,3
2007-06-11,15:35:00,7.6590,7.6700,7.6590,7.6700,26
2007-06-11,15:40:00,7.6600,7.6600,7.6600,7.6600,41
2007-06-11,15:50:00,7.6550,7.6550,7.6550,7.6550,1
2007-06-11,15:55:00,7.6610,7.6610,7.6610,7.6610,1
2007-06-11,16:05:00,7.6610,7.6610,7.6610,7.6610,3
2007-06-11,16:10:00,7.6620,7.6710,7.6620,7.6710,13
2007-06-11,16:15:00,7.6750,7.6800,7.6750,7.6800,4
2007-06-11,16:20:00,7.6800,7.6900,7.6800,7.6860,56
2007-06-11,16:25:00,7.6950,7.6950,7.6950,7.6950,1
2007-06-11,16:35:00,7.6910,7.6910,7.6910,7.6910,2
2007-06-11,16:45:00,7.6980,7.7100,7.6980,7.7080,47
2007-06-11,16:50:00,7.7100,7.7100,7.7100,7.7100,2
2007-06-11,17:10:00,7.7190,7.7200,7.7190,7.7200,11
2007-06-11,17:20:00,7.7200,7.7200,7.7200,7.7200,3
2007-06-11,17:25:00,7.7300,7.7300,7.7300,7.7300,1
2007-06-11,17:30:00,7.7300,7.7350,7.7300,7.7350,3
2007-06-11,17:35:00,7.7390,7.7430,7.7390,7.7430,4
2007-06-11,17:40:00,7.7430,7.7570,7.7430,7.7510,38
2007-06-11,17:45:00,7.7510,7.7530,7.7510,7.7530,5
2007-06-11,17:55:00,7.7410,7.7440,7.7400,7.7400,15
2007-06-11,18:00:00,7.7400,7.7400,7.7400,7.7400,26
2007-06-11,18:05:00,7.7200,7.7200,7.7200,7.7200,1
2007-06-11,18:10:00,7.7200,7.7200,7.7200,7.7200,14
2007-06-11,18:30:00,7.7240,7.7250,7.7240,7.7250,26
2007-06-11,18:35:00,7.7280,7.7300,7.7260,7.7300,12
2007-06-11,18:40:00,7.7250,7.7250,7.7240,7.7240,11
2007-06-11,18:45:00,7.7280,7.7280,7.7280,7.7280,15
2007-06-11,18:50:00,7.7240,7.7240,7.7240,7.7240,14
2007-06-11,18:55:00,7.7090,7.7090,7.7080,7.7080,29
2007-06-11,19:05:00,7.6980,7.7000,7.6980,7.7000,3
2007-06-11,19:10:00,7.7000,7.7060,7.6900,7.6900,49
2007-06-11,19:15:00,7.7060,7.7060,7.6740,7.6920,62
2007-06-11,19:20:00,7.6960,7.6960,7.6760,7.6940,8
2007-06-11,19:25:00,7.6960,7.7040,7.6960,7.7040,2
2007-06-11,19:30:00,7.6950,7.7020,7.6950,7.7000,28
2007-06-11,19:35:00,7.6960,7.7020,7.6930,7.6940,21
2007-06-11,19:40:00,7.6770,7.6770,7.6770,7.6770,1
2007-06-11,19:45:00,7.6850,7.7000,7.6850,7.6910,69
2007-06-11,19:50:00,7.6930,7.6930,7.6780,7.6780,28
2007-06-11,19:55:00,7.6770,7.6770,7.6580,7.6640,34
2007-06-11,20:00:00,7.6580,7.6600,7.6350,7.6370,53
2007-06-11,20:05:00,7.6430,7.6430,7.6000,7.6060,179
2007-06-11,20:10:00,7.6080,7.6150,7.6000,7.6150,73
2007-06-11,20:15:00,7.6170,7.6190,7.6070,7.6110,51
2007-06-11,20:20:00,7.6140,7.6190,7.6050,7.6080,69
2007-06-11,20:25:00,7.6110,7.6110,7.5720,7.5810,306
2007-06-11,20:30:00,7.5840,7.5990,7.5810,7.5980,136
2007-06-11,20:35:00,7.6000,7.6070,7.5920,7.6050,112
2007-06-11,20:40:00,7.6010,7.6100,7.5950,7.6100,161
2007-06-11,20:45:00,7.6080,7.6200,7.6050,7.6120,82
2007-06-11,20:50:00,7.6140,7.6420,7.6070,7.6320,197
2007-06-11,20:55:00,7.6320,7.6330,7.6240,7.6250,159
2007-06-11,21:00:00,7.6260,7.6320,7.6160,7.6240,787
2007-06-11,21:05:00,7.6230,7.6230,7.6050,7.6080,610
2007-06-11,21:10:00,7.6090,7.6210,7.5920,7.5920,785
2007-06-11,21:15:00,7.5940,7.6020,7.5620,7.5750,1429
2007-06-11,21:20:00,7.5750,7.5870,7.5700,7.5860,923
2007-06-11,21:25:00,7.5850,7.6330,7.5850,7.6280,1629
2007-06-11,21:30:00,7.6290,7.6600,7.6290,7.6500,1283
2007-06-11,21:35:00,7.6530,7.6580,7.6220,7.6280,545
2007-06-11,21:40:00,7.6270,7.6320,7.6100,7.6240,630
2007-06-11,21:45:00,7.6240,7.6300,7.6100,7.6110,536
2007-06-11,21:50:00,7.6130,7.6150,7.5970,7.6070,386
2007-06-11,21:55:00,7.6070,7.6070,7.5900,7.5960,699
2007-06-11,22:00:00,7.5960,7.6100,7.5950,7.6020,558
2007-06-11,22:05:00,7.6040,7.6150,7.6000,7.6050,492
2007-06-11,22:10:00,7.6040,7.6180,7.6000,7.6020,484
2007-06-11,22:15:00,7.6020,7.6250,7.6010,7.6170,905
2007-06-11,22:20:00,7.6170,7.6200,7.6040,7.6120,414
2007-06-11,22:25:00,7.6130,7.6240,7.6110,7.6170,642
2007-06-11,22:30:00,7.6200,7.6390,7.6190,7.6390,626
2007-06-11,22:35:00,7.6400,7.6660,7.6380,7.6570,1108
2007-06-11,22:40:00,7.6580,7.6770,7.6450,7.6670,974
2007-06-11,22:45:00,7.6660,7.6840,7.6640,7.6660,644
2007-06-11,22:50:00,7.6650,7.6890,7.6620,7.6760,949
2007-06-11,22:55:00,7.6760,7.6770,7.6550,7.6640,291
2007-06-11,23:00:00,7.6650,7.6650,7.6370,7.6520,475
2007-06-11,23:05:00,7.6490,7.6620,7.6470,7.6570,99
2007-06-11,23:10:00,7.6580,7.6800,7.6450,7.6780,289
2007-06-11,23:15:00,7.6780,7.6820,7.6580,7.6630,542
2007-06-11,23:20:00,7.6640,7.6760,7.6600,7.6650,260
2007-06-11,23:25:00,7.6640,7.6730,7.6480,7.6720,343
2007-06-11,23:30:00,7.6730,7.6880,7.6690,7.6880,454
2007-06-11,23:35:00,7.6860,7.7040,7.6850,7.7000,705
2007-06-11,23:40:00,7.6990,7.7030,7.6840,7.6900,543
2007-06-11,23:45:00,7.6910,7.7010,7.6820,7.6950,460
2007-06-11,23:50:00,7.6900,7.6900,7.6760,7.6810,401
2007-06-11,23:55:00,7.6830,7.6880,7.6740,7.6820,255
2007-06-12,00:00:00,7.6830,7.6870,7.6660,7.6770,229
2007-06-12,00:05:00,7.6760,7.6760,7.6610,7.6650,391
2007-06-12,00:10:00,7.6660,7.6770,7.6600,7.6740,270
2007-06-12,00:15:00,7.6740,7.6740,7.6520,7.6560,324
2007-06-12,00:20:00,7.6550,7.6730,7.6490,7.6600,418
2007-06-12,00:25:00,7.6600,7.6600,7.6540,7.6540,229
2007-06-12,00:30:00,7.6550,7.6750,7.6520,7.6600,545
2007-06-12,00:35:00,7.6630,7.6640,7.6460,7.6530,294
2007-06-12,00:40:00,7.6500,7.6530,7.6310,7.6500,761
2007-06-12,00:45:00,7.6480,7.6480,7.6130,7.6350,972
2007-06-12,00:50:00,7.6340,7.6400,7.6280,7.6350,239
2007-06-12,00:55:00,7.6350,7.6480,7.6350,7.6460,111
2007-06-12,01:00:00,7.6460,7.6610,7.6400,7.6570,397
2007-06-12,01:05:00,7.6560,7.6600,7.6490,7.6550,460
2007-06-12,01:10:00,7.6550,7.6600,7.6500,7.6540,181
2007-06-12,01:15:00,7.6520,7.6590,7.6360,7.6430,419
2007-06-12,01:20:00,7.6380,7.6680,7.6380,7.6610,581
2007-06-12,01:25:00,7.6610,7.6960,7.6600,7.6700,655
2007-06-12,01:30:00,7.6710,7.6810,7.6660,7.6710,306
2007-06-12,01:35:00,7.6700,7.6740,7.6440,7.6450,526
2007-06-12,01:40:00,7.6420,7.6450,7.6320,7.6350,438
2007-06-12,01:45:00,7.6380,7.6460,7.6300,7.6350,224
2007-06-12,01:50:00,7.6360,7.6370,7.6210,7.6260,477
2007-06-12,01:55:00,7.6260,7.6350,7.6180,7.6230,307
2007-06-12,02:00:00,7.6250,7.6380,7.6190,7.6350,95
2007-06-12,02:05:00,7.6340,7.6410,7.6300,7.6300,93
2007-06-12,02:10:00,7.6300,7.6370,7.6260,7.6280,226
2007-06-12,02:15:00,7.6300,7.6330,7.6130,7.6300,581
2007-06-12,02:20:00,7.6300,7.6340,7.6200,7.6250,643
2007-06-12,02:25:00,7.6250,7.6250,7.5960,7.6200,1142
2007-06-12,02:30:00,7.6190,7.6380,7.6160,7.6230,677
2007-06-12,02:35:00,7.6230,7.6330,7.6230,7.6300,199
2007-06-12,02:40:00,7.6320,7.6330,7.6080,7.6280,39
2007-06-12,02:45:00,7.6290,7.6290,7.6080,7.6290,46
2007-06-12,02:50:00,7.6280,7.6290,7.6180,7.6200,80
2007-06-12,02:55:00,7.6200,7.6230,7.6200,7.6230,2
2007-06-12,03:00:00,7.6220,7.6250,7.6190,7.6250,45
2007-06-12,03:05:00,7.6240,7.6280,7.6240,7.6250,32
2007-06-12,03:10:00,7.6270,7.6270,7.6190,7.6200,29
2007-06-12,03:15:00,7.6200,7.6200,7.6060,7.6180,107
2007-06-12,03:20:00,7.6190,7.6190,7.6180,7.6180,5
2007-06-12,03:25:00,7.6170,7.6200,7.6170,7.6200,21
2007-06-12,03:30:00,7.6220,7.6220,7.6200,7.6200,3
2007-06-12,03:35:00,7.6220,7.6220,7.6140,7.6140,8
2007-06-12,03:40:00,7.6130,7.6140,7.6130,7.6140,3
2007-06-12,03:45:00,7.6160,7.6230,7.6160,7.6230,8
2007-06-12,03:50:00,7.6200,7.6220,7.6190,7.6210,18
2007-06-12,03:55:00,7.6220,7.6270,7.6190,7.6190,12
2007-06-12,04:00:00,7.6220,7.6220,7.6180,7.6180,11
2007-06-12,04:05:00,7.6240,7.6240,7.6240,7.6240,1
2007-06-12,04:10:00,7.6250,7.6250,7.6250,7.6250,1
2007-06-12,04:15:00,7.6250,7.6250,7.6250,7.6250,2
2007-06-12,04:30:00,7.6230,7.6230,7.6230,7.6230,2
2007-06-12,04:35:00,7.6250,7.6250,7.6250,7.6250,1
2007-06-12,04:40:00,7.6220,7.6220,7.6210,7.6210,26
2007-06-12,04:50:00,7.6120,7.6120,7.6100,7.6100,5
2007-06-12,04:55:00,7.6030,7.6060,7.5980,7.5980,29
2007-06-12,05:05:00,7.6010,7.6010,7.6010,7.6010,4
2007-06-12,06:00:00,7.5970,7.5970,7.5970,7.5970,4
2007-06-12,06:05:00,7.6070,7.6070,7.6070,7.6070,1
2007-06-12,06:10:00,7.6010,7.6010,7.6000,7.6000,3
2007-06-12,06:15:00,7.6010,7.6010,7.6010,7.6010,3
2007-06-12,06:20:00,7.6030,7.6030,7.6030,7.6030,3
2007-06-12,06:25:00,7.6050,7.6050,7.6050,7.6050,5
2007-06-12,06:30:00,7.6060,7.6060,7.6060,7.6060,1
2007-06-12,06:35:00,7.5980,7.5980,7.5970,7.5970,3
2007-06-12,06:40:00,7.5970,7.5970,7.5970,7.5970,1
2007-06-12,06:45:00,7.6000,7.6050,7.6000,7.6050,3
2007-06-12,06:50:00,7.6050,7.6050,7.6050,7.6050,2
2007-06-12,07:55:00,7.6000,7.6000,7.6000,7.6000,1
2007-06-12,08:00:00,7.5990,7.5990,7.5990,7.5990,1
2007-06-12,08:05:00,7.5980,7.5980,7.5970,7.5970,13
2007-06-12,08:30:00,7.6050,7.6050,7.5970,7.5970,3
2007-06-12,09:15:00,7.5960,7.5960,7.5850,7.5850,8
2007-06-12,09:20:00,7.5950,7.5950,7.5950,7.5950,1
2007-06-12,09:25:00,7.5860,7.5860,7.5850,7.5850,10
2007-06-12,09:55:00,7.5850,7.5850,7.5850,7.5850,1
2007-06-12,10:20:00,7.5810,7.5810,7.5810,7.5810,2
2007-06-12,10:55:00,7.5850,7.5850,7.5850,7.5850,4
2007-06-12,11:10:00,7.5850,7.5850,7.5850,7.5850,1
2007-06-12,11:20:00,7.5920,7.5920,7.5920,7.5920,1
2007-06-12,11:25:00,7.5800,7.5800,7.5800,7.5800,8
2007-06-12,11:40:00,7.5960,7.5960,7.5960,7.5960,1
2007-06-12,13:30:00,7.6010,7.6010,7.6010,7.6010,1
2007-06-12,13:45:00,7.6030,7.6030,7.6030,7.6030,1
2007-06-12,14:40:00,7.5920,7.5920,7.5920,7.5920,3
2007-06-12,14:50:00,7.5900,7.5900,7.5830,7.5830,3
2007-06-12,14:55:00,7.5820,7.5820,7.5820,7.5820,2
2007-06-12,15:00:00,7.5820,7.5820,7.5800,7.5820,9
2007-06-12,15:05:00,7.5820,7.5820,7.5820,7.5820,1
2007-06-12,15:15:00,7.5930,7.5950,7.5930,7.5950,2
2007-06-12,15:35:00,7.5850,7.5850,7.5810,7.5810,8
2007-06-12,15:45:00,7.5930,7.5930,7.5880,7.5900,3
2007-06-12,16:05:00,7.5900,7.5900,7.5900,7.5900,9
2007-06-12,16:15:00,7.5870,7.5870,7.5800,7.5800,4
2007-06-12,16:20:00,7.5840,7.5840,7.5840,7.5840,1
2007-06-12,16:40:00,7.5810,7.5810,7.5810,7.5810,1
2007-06-12,16:45:00,7.5850,7.5870,7.5850,7.5870,11
2007-06-12,17:00:00,7.5940,7.5950,7.5940,7.5950,2
2007-06-12,17:05:00,7.6010,7.6010,7.6010,7.6010,6
2007-06-12,17:20:00,7.6020,7.6020,7.6020,7.6020,1
2007-06-12,17:40:00,7.6020,7.6040,7.6000,7.6000,8
2007-06-12,17:50:00,7.5980,7.5980,7.5980,7.5980,1
2007-06-12,18:20:00,7.6070,7.6100,7.6070,7.6100,9
2007-06-12,18:25:00,7.6080,7.6300,7.6080,7.6300,46
2007-06-12,18:30:00,7.6200,7.6200,7.6110,7.6110,4
2007-06-12,18:40:00,7.6100,7.6100,7.6100,7.6100,6
2007-06-12,18:45:00,7.6080,7.6080,7.5970,7.5970,20
2007-06-12,18:50:00,7.5940,7.5940,7.5830,7.5830,7
2007-06-12,18:55:00,7.5880,7.5880,7.5850,7.5850,2
2007-06-12,19:00:00,7.5880,7.5880,7.5880,7.5880,1
2007-06-12,19:05:00,7.5970,7.5970,7.5970,7.5970,5
2007-06-12,19:10:00,7.5980,7.6030,7.5850,7.5850,5
2007-06-12,19:15:00,7.5800,7.5810,7.5800,7.5810,16
2007-06-12,19:20:00,7.5850,7.5950,7.5850,7.5950,3
2007-06-12,19:25:00,7.5870,7.6080,7.5870,7.6080,35
2007-06-12,19:30:00,7.6080,7.6200,7.6080,7.6140,24
2007-06-12,19:35:00,7.6050,7.6140,7.6000,7.6000,87
2007-06-12,19:40:00,7.5890,7.5960,7.5870,7.5960,4
2007-06-12,19:45:00,7.5940,7.5940,7.5840,7.5930,27
2007-06-12,19:50:00,7.5980,7.6100,7.5980,7.6090,58
2007-06-12,19:55:00,7.6180,7.6210,7.6080,7.6210,64
2007-06-12,20:00:00,7.6100,7.6120,7.6040,7.6120,20
2007-06-12,20:05:00,7.6110,7.6110,7.6110,7.6110,4
2007-06-12,20:10:00,7.6140,7.6350,7.6140,7.6260,29
2007-06-12,20:15:00,7.6230,7.6360,7.6230,7.6360,17
2007-06-12,20:20:00,7.6390,7.6520,7.6290,7.6310,142
2007-06-12,20:25:00,7.6340,7.6350,7.6190,7.6190,33
2007-06-12,20:30:00,7.6190,7.6200,7.6160,7.6200,8
2007-06-12,20:35:00,7.6200,7.6400,7.6200,7.6380,62
2007-06-12,20:40:00,7.6300,7.6370,7.6270,7.6350,23
2007-06-12,20:45:00,7.6300,7.6360,7.6210,7.6320,226
2007-06-12,20:50:00,7.6320,7.6350,7.6270,7.6350,119
2007-06-12,20:55:00,7.6400,7.6510,7.6180,7.6180,603
2007-06-12,21:00:00,7.6180,7.6300,7.6100,7.6130,770
2007-06-12,21:05:00,7.6140,7.6290,7.6110,7.6170,372
2007-06-12,21:10:00,7.6160,7.6160,7.6010,7.6010,453
2007-06-12,21:15:00,7.6000,7.6130,7.5920,7.6060,603
2007-06-12,21:20:00,7.6080,7.6090,7.5940,7.6050,328
2007-06-12,21:25:00,7.6070,7.6290,7.6070,7.6160,395
2007-06-12,21:30:00,7.6180,7.6200,7.6060,7.6120,214
2007-06-12,21:35:00,7.6130,7.6510,7.6130,7.6440,923
2007-06-12,21:40:00,7.6450,7.6590,7.6420,7.6460,653
2007-06-12,21:45:00,7.6500,7.6580,7.6340,7.6400,356
2007-06-12,21:50:00,7.6460,7.6520,7.6360,7.6380,262
2007-06-12,21:55:00,7.6360,7.6440,7.6310,7.6320,291
2007-06-12,22:00:00,7.6310,7.6460,7.6280,7.6460,444
2007-06-12,22:05:00,7.6460,7.6480,7.6400,7.6440,152
2007-06-12,22:10:00,7.6450,7.6580,7.6450,7.6510,246
2007-06-12,22:15:00,7.6510,7.6660,7.6470,7.6600,988
2007-06-12,22:20:00,7.6590,7.6590,7.6450,7.6460,303
2007-06-12,22:25:00,7.6460,7.6510,7.6350,7.6470,337
2007-06-12,22:30:00,7.6450,7.6670,7.6440,7.6660,473
2007-06-12,22:35:00,7.6630,7.6670,7.6580,7.6650,398
2007-06-12,22:40:00,7.6650,7.6850,7.6650,7.6790,936
2007-06-12,22:45:00,7.6750,7.6820,7.6660,7.6800,248
2007-06-12,22:50:00,7.6790,7.6790,7.6620,7.6640,309
2007-06-12,22:55:00,7.6630,7.6660,7.6530,7.6660,314
2007-06-12,23:00:00,7.6660,7.6810,7.6660,7.6750,322
2007-06-12,23:05:00,7.6750,7.6950,7.6650,7.6950,744
2007-06-12,23:10:00,7.6950,7.7050,7.6830,7.6930,665
2007-06-12,23:15:00,7.6940,7.6940,7.6750,7.6810,406
2007-06-12,23:20:00,7.6830,7.7050,7.6830,7.6930,416
2007-06-12,23:25:00,7.6920,7.6940,7.6740,7.6870,336
2007-06-12,23:30:00,7.6880,7.6930,7.6660,7.6770,424
2007-06-12,23:35:00,7.6770,7.6960,7.6700,7.6840,270
2007-06-12,23:40:00,7.6850,7.6860,7.6760,7.6820,105
2007-06-12,23:45:00,7.6800,7.6920,7.6780,7.6900,548
2007-06-12,23:50:00,7.6890,7.6900,7.6510,7.6580,548
2007-06-12,23:55:00,7.6600,7.6700,7.6560,7.6630,388
2007-06-13,00:00:00,7.6670,7.6770,7.6620,7.6660,162
2007-06-13,00:05:00,7.6690,7.6720,7.6560,7.6580,308
2007-06-13,00:10:00,7.6590,7.6740,7.6590,7.6700,194
2007-06-13,00:15:00,7.6680,7.6720,7.6640,7.6680,52
2007-06-13,00:20:00,7.6690,7.6850,7.6660,7.6810,255
2007-06-13,00:25:00,7.6810,7.6830,7.6570,7.6580,358
2007-06-13,00:30:00,7.6570,7.6620,7.6470,7.6580,298
2007-06-13,00:35:00,7.6550,7.6650,7.6490,7.6510,237
2007-06-13,00:40:00,7.6510,7.6540,7.6390,7.6440,688
2007-06-13,00:45:00,7.6440,7.6500,7.6410,7.6480,155
2007-06-13,00:50:00,7.6450,7.6550,7.6410,7.6450,213
2007-06-13,00:55:00,7.6460,7.6550,7.6450,7.6520,184
2007-06-13,01:00:00,7.6500,7.6500,7.6210,7.6280,564
2007-06-13,01:05:00,7.6290,7.6350,7.6170,7.6230,414
2007-06-13,01:10:00,7.6230,7.6400,7.6200,7.6370,390
2007-06-13,01:15:00,7.6330,7.6400,7.6260,7.6360,320
2007-06-13,01:20:00,7.6350,7.6560,7.6330,7.6480,332
2007-06-13,01:25:00,7.6490,7.6510,7.6390,7.6440,259
2007-06-13,01:30:00,7.6420,7.6530,7.6350,7.6390,230
2007-06-13,01:35:00,7.6390,7.6490,7.6280,7.6320,656
2007-06-13,01:40:00,7.6370,7.6400,7.6280,7.6300,247
2007-06-13,01:45:00,7.6330,7.6450,7.6310,7.6440,114
2007-06-13,01:50:00,7.6430,7.6550,7.6370,7.6450,404
2007-06-13,01:55:00,7.6460,7.6640,7.6460,7.6590,233
2007-06-13,02:00:00,7.6600,7.6750,7.6580,7.6600,420
2007-06-13,02:05:00,7.6600,7.6720,7.6570,7.6650,246
2007-06-13,02:10:00,7.6640,7.6770,7.6640,7.6720,292
2007-06-13,02:15:00,7.6730,7.6780,7.6690,7.6750,151
2007-06-13,02:20:00,7.6750,7.6780,7.6680,7.6750,193
2007-06-13,02:25:00,7.6720,7.6890,7.6700,7.6820,951
2007-06-13,02:30:00,7.6840,7.6860,7.6810,7.6830,170
2007-06-13,02:35:00,7.6840,7.6880,7.6830,7.6850,90
2007-06-13,02:40:00,7.6870,7.6890,7.6830,7.6890,20
2007-06-13,02:45:00,7.6890,7.6990,7.6820,7.6990,59
2007-06-13,02:50:00,7.7000,7.7000,7.6820,7.6920,114
2007-06-13,02:55:00,7.6940,7.7020,7.6940,7.6960,24
2007-06-13,03:00:00,7.6970,7.7000,7.6940,7.6940,16
2007-06-13,03:05:00,7.7000,7.7100,7.7000,7.7100,87
2007-06-13,03:10:00,7.7140,7.7150,7.7060,7.7060,28
2007-06-13,03:15:00,7.7070,7.7070,7.6980,7.7000,43
2007-06-13,03:20:00,7.7000,7.7040,7.6990,7.7040,9
2007-06-13,03:25:00,7.7040,7.7070,7.7000,7.7000,8
2007-06-13,03:30:00,7.6950,7.7000,7.6950,7.6950,9
2007-06-13,03:35:00,7.6990,7.7090,7.6990,7.7090,14
2007-06-13,03:40:00,7.7080,7.7080,7.7010,7.7040,20
2007-06-13,03:45:00,7.7040,7.7120,7.7040,7.7100,27
2007-06-13,03:50:00,7.7040,7.7100,7.7030,7.7100,22
2007-06-13,03:55:00,7.7100,7.7120,7.7100,7.7110,6
2007-06-13,04:00:00,7.7120,7.7170,7.7120,7.7170,13
2007-06-13,04:05:00,7.7110,7.7110,7.7080,7.7110,14
2007-06-13,04:10:00,7.7120,7.7150,7.7100,7.7100,3
2007-06-13,04:15:00,7.7150,7.7150,7.7150,7.7150,2
2007-06-13,04:20:00,7.7150,7.7150,7.7150,7.7150,2
2007-06-13,04:25:00,7.7190,7.7210,7.7180,7.7210,84
2007-06-13,04:30:00,7.7210,7.7210,7.7150,7.7210,8
2007-06-13,04:35:00,7.7140,7.7140,7.7130,7.7130,3
2007-06-13,04:40:00,7.7210,7.7210,7.7210,7.7210,2
2007-06-13,04:45:00,7.7200,7.7240,7.7200,7.7240,30
2007-06-13,04:50:00,7.7200,7.7260,7.7200,7.7240,16
2007-06-13,04:55:00,7.7180,7.7180,7.7150,7.7150,5
2007-06-13,05:00:00,7.7120,7.7120,7.7120,7.7120,3
2007-06-13,05:05:00,7.7200,7.7240,7.7200,7.7240,2
2007-06-13,05:10:00,7.7240,7.7300,7.7240,7.7300,9
2007-06-13,06:15:00,7.7120,7.7120,7.7120,7.7120,2
2007-06-13,06:50:00,7.7090,7.7180,7.6890,7.7180,20
2007-06-13,06:55:00,7.6950,7.6950,7.6950,7.6950,3
2007-06-13,07:10:00,7.7190,7.7190,7.7190,7.7190,1
2007-06-13,07:40:00,7.7050,7.7100,7.7050,7.7100,10
2007-06-13,07:45:00,7.7100,7.7230,7.7100,7.7230,4
2007-06-13,08:05:00,7.7000,7.7090,7.7000,7.7090,3
2007-06-13,09:25:00,7.7090,7.7090,7.7090,7.7090,5
2007-06-13,09:30:00,7.7050,7.7050,7.7050,7.7050,1
2007-06-13,10:05:00,7.7100,7.7100,7.7100,7.7100,1
2007-06-13,10:10:00,7.7110,7.7110,7.7110,7.7110,1
2007-06-13,10:55:00,7.6910,7.6910,7.6840,7.6840,4
2007-06-13,11:05:00,7.6960,7.6960,7.6960,7.6960,2
2007-06-13,11:15:00,7.7140,7.7140,7.6840,7.6990,28
2007-06-13,11:25:00,7.6850,7.6850,7.6850,7.6850,2
2007-06-13,11:30:00,7.6990,7.6990,7.6990,7.6990,2
2007-06-13,11:45:00,7.6940,7.7100,7.6940,7.7100,4
2007-06-13,12:00:00,7.7130,7.7130,7.7130,7.7130,1
2007-06-13,13:10:00,7.7080,7.7090,7.7080,7.7090,2
2007-06-13,14:50:00,7.7000,7.7010,7.7000,7.7010,3
2007-06-13,15:15:00,7.7010,7.7050,7.7010,7.7050,2
2007-06-13,15:20:00,7.7010,7.7010,7.7010,7.7010,1
2007-06-13,15:40:00,7.7020,7.7020,7.7000,7.7000,2
2007-06-13,15:50:00,7.7000,7.7000,7.7000,7.7000,1
2007-06-13,15:55:00,7.6950,7.6950,7.6950,7.6950,3
2007-06-13,16:10:00,7.6900,7.6900,7.6900,7.6900,1
2007-06-13,16:30:00,7.6900,7.6920,7.6900,7.6920,4
2007-06-13,16:45:00,7.6890,7.6890,7.6890,7.6890,3
2007-06-13,16:50:00,7.6830,7.6830,7.6830,7.6830,1
2007-06-13,17:05:00,7.6820,7.6820,7.6820,7.6820,7
2007-06-13,17:45:00,7.6870,7.6870,7.6870,7.6870,1
2007-06-13,17:55:00,7.6870,7.6870,7.6870,7.6870,1
2007-06-13,18:10:00,7.6820,7.6820,7.6740,7.6740,35
2007-06-13,18:15:00,7.6790,7.6790,7.6790,7.6790,1
2007-06-13,18:40:00,7.6800,7.6800,7.6800,7.6800,1
2007-06-13,18:45:00,7.6760,7.6800,7.6760,7.6800,4
2007-06-13,18:50:00,7.6820,7.6900,7.6820,7.6900,19
2007-06-13,18:55:00,7.6980,7.7000,7.6940,7.7000,46
2007-06-13,19:00:00,7.6950,7.6950,7.6910,7.6910,3
2007-06-13,19:05:00,7.6920,7.6920,7.6920,7.6920,8
2007-06-13,19:10:00,7.6870,7.6950,7.6810,7.6810,21
2007-06-13,19:15:00,7.6850,7.6850,7.6840,7.6840,2
2007-06-13,19:20:00,7.6850,7.6850,7.6800,7.6850,8
2007-06-13,19:30:00,7.6860,7.6860,7.6700,7.6740,53
2007-06-13,19:35:00,7.6780,7.6950,7.6780,7.6930,24
2007-06-13,19:40:00,7.6940,7.6940,7.6880,7.6900,6
2007-06-13,19:45:00,7.6900,7.6900,7.6840,7.6840,3
2007-06-13,19:50:00,7.6920,7.7150,7.6920,7.7100,41
2007-06-13,19:55:00,7.7090,7.7180,7.6990,7.7130,61
2007-06-13,20:00:00,7.7150,7.7230,7.7140,7.7200,42
2007-06-13,20:05:00,7.7240,7.7290,7.7150,7.7150,55
2007-06-13,20:10:00,7.7110,7.7300,7.7110,7.7290,59
2007-06-13,20:15:00,7.7290,7.7350,7.7140,7.7230,70
2007-06-13,20:20:00,7.7230,7.7320,7.7230,7.7280,29
2007-06-13,20:25:00,7.7290,7.7380,7.7280,7.7290,69
2007-06-13,20:30:00,7.7300,7.7300,7.7220,7.7250,73
2007-06-13,20:35:00,7.7280,7.7310,7.7280,7.7310,6
2007-06-13,20:40:00,7.7290,7.7300,7.7190,7.7280,49
2007-06-13,20:45:00,7.7250,7.7260,7.7160,7.7170,109
2007-06-13,20:50:00,7.7170,7.7270,7.7170,7.7190,103
2007-06-13,20:55:00,7.7170,7.7240,7.7160,7.7240,182
2007-06-13,21:00:00,7.7230,7.7330,7.7150,7.7310,729
2007-06-13,21:05:00,7.7320,7.7490,7.7300,7.7310,649
2007-06-13,21:10:00,7.7320,7.7500,7.7320,7.7440,407
2007-06-13,21:15:00,7.7410,7.7660,7.7410,7.7520,960
2007-06-13,21:20:00,7.7520,7.7550,7.7380,7.7410,398
2007-06-13,21:25:00,7.7420,7.7500,7.7320,7.7460,324
2007-06-13,21:30:00,7.7460,7.7500,7.7380,7.7490,233
2007-06-13,21:35:00,7.7470,7.7480,7.7350,7.7350,232
2007-06-13,21:40:00,7.7350,7.7390,7.7160,7.7220,452
2007-06-13,21:45:00,7.7210,7.7300,7.7190,7.7190,214
2007-06-13,21:50:00,7.7190,7.7250,7.7070,7.7120,516
2007-06-13,21:55:00,7.7120,7.7230,7.7080,7.7180,334
2007-06-13,22:00:00,7.7200,7.7230,7.7060,7.7090,571
2007-06-13,22:05:00,7.7090,7.7120,7.6870,7.6920,574
2007-06-13,22:10:00,7.6900,7.6970,7.6810,7.6910,619
2007-06-13,22:15:00,7.6910,7.6930,7.6810,7.6890,514
2007-06-13,22:20:00,7.6850,7.6850,7.6660,7.6750,767
2007-06-13,22:25:00,7.6750,7.6840,7.6700,7.6700,464
2007-06-13,22:30:00,7.6730,7.7240,7.6730,7.6920,1061
2007-06-13,22:35:00,7.6890,7.7180,7.6870,7.7180,1005
2007-06-13,22:40:00,7.7140,7.7170,7.7020,7.7100,797
2007-06-13,22:45:00,7.7090,7.7110,7.6830,7.6870,1020
2007-06-13,22:50:00,7.6860,7.7020,7.6820,7.7010,548
2007-06-13,22:55:00,7.7030,7.7190,7.7000,7.7080,327
2007-06-13,23:00:00,7.7100,7.7240,7.7070,7.7100,357
2007-06-13,23:05:00,7.7060,7.7200,7.6950,7.7040,305
2007-06-13,23:10:00,7.7020,7.7140,7.6930,7.7070,402
2007-06-13,23:15:00,7.7050,7.7110,7.7000,7.7100,148
2007-06-13,23:20:00,7.7060,7.7150,7.6980,7.7100,227
2007-06-13,23:25:00,7.7100,7.7150,7.7070,7.7150,147
2007-06-13,23:30:00,7.7140,7.7140,7.6940,7.7030,266
2007-06-13,23:35:00,7.7060,7.7060,7.6840,7.6860,257
2007-06-13,23:40:00,7.6870,7.7030,7.6850,7.6970,379
2007-06-13,23:45:00,7.6980,7.7080,7.6960,7.6960,358
2007-06-13,23:50:00,7.6970,7.7020,7.6860,7.6970,295
2007-06-13,23:55:00,7.7000,7.7000,7.6840,7.6970,212
2007-06-14,00:00:00,7.6950,7.7050,7.6930,7.7030,216
2007-06-14,00:05:00,7.7040,7.7060,7.6950,7.6990,124
2007-06-14,00:10:00,7.6970,7.7010,7.6930,7.7010,288
2007-06-14,00:15:00,7.7010,7.7020,7.6920,7.6990,172
2007-06-14,00:20:00,7.6980,7.7010,7.6920,7.6950,343
2007-06-14,00:25:00,7.6950,7.7130,7.6880,7.7100,408
2007-06-14,00:30:00,7.7060,7.7150,7.6950,7.6960,221
2007-06-14,00:35:00,7.6950,7.6990,7.6920,7.6980,218
2007-06-14,00:40:00,7.6940,7.6990,7.6900,7.6970,326
2007-06-14,00:45:00,7.6970,7.6990,7.6860,7.6920,233
2007-06-14,00:50:00,7.6930,7.6980,7.6930,7.6930,30
2007-06-14,00:55:00,7.6940,7.6970,7.6860,7.6900,104
2007-06-14,01:00:00,7.6890,7.6890,7.6470,7.6550,712
2007-06-14,01:05:00,7.6560,7.6720,7.6550,7.6680,512
2007-06-14,01:10:00,7.6670,7.6670,7.6480,7.6500,372
2007-06-14,01:15:00,7.6510,7.6700,7.6500,7.6700,409
2007-06-14,01:20:00,7.6680,7.6700,7.6600,7.6670,82
2007-06-14,01:25:00,7.6670,7.6680,7.6330,7.6460,749
2007-06-14,01:30:00,7.6450,7.6480,7.6300,7.6420,505
2007-06-14,01:35:00,7.6410,7.6480,7.6180,7.6190,888
2007-06-14,01:40:00,7.6190,7.6260,7.6100,7.6120,1119
2007-06-14,01:45:00,7.6110,7.6230,7.6100,7.6210,451
2007-06-14,01:50:00,7.6210,7.6290,7.6190,7.6240,497
2007-06-14,01:55:00,7.6250,7.6290,7.6160,7.6210,714
2007-06-14,02:00:00,7.6220,7.6300,7.6190,7.6230,403
2007-06-14,02:05:00,7.6230,7.6340,7.6200,7.6320,740
2007-06-14,02:10:00,7.6320,7.6370,7.6250,7.6340,352
2007-06-14,02:15:00,7.6320,7.6400,7.6250,7.6250,452
2007-06-14,02:20:00,7.6250,7.6290,7.5840,7.6050,1628
2007-06-14,02:25:00,7.6060,7.6130,7.6010,7.6110,1100
2007-06-14,02:30:00,7.6110,7.6120,7.6000,7.6040,351
2007-06-14,02:35:00,7.6040,7.6040,7.5950,7.5950,93
2007-06-14,02:40:00,7.5950,7.6080,7.5920,7.5950,79
2007-06-14,02:45:00,7.5980,7.5980,7.5900,7.5930,109
2007-06-14,02:50:00,7.5930,7.5960,7.5930,7.5950,11
2007-06-14,02:55:00,7.5940,7.6000,7.5930,7.5980,21
2007-06-14,03:00:00,7.5980,7.6000,7.5920,7.6000,58
2007-06-14,03:05:00,7.5970,7.6130,7.5970,7.6120,45
2007-06-14,03:10:00,7.6130,7.6130,7.5970,7.5970,57
2007-06-14,03:15:00,7.5970,7.6080,7.5940,7.5960,33
2007-06-14,03:20:00,7.5960,7.6010,7.5960,7.5990,13
2007-06-14,03:25:00,7.6010,7.6010,7.6010,7.6010,1
2007-06-14,03:30:00,7.5990,7.6000,7.5950,7.5980,28
2007-06-14,03:35:00,7.5980,7.6030,7.5960,7.5990,15
2007-06-14,03:45:00,7.6050,7.6050,7.6050,7.6050,1
2007-06-14,03:50:00,7.6060,7.6060,7.6060,7.6060,1
2007-06-14,03:55:00,7.6100,7.6140,7.6100,7.6120,8
2007-06-14,04:00:00,7.6100,7.6150,7.6100,7.6150,14
2007-06-14,04:05:00,7.6140,7.6160,7.6100,7.6160,47
2007-06-14,04:10:00,7.6110,7.6110,7.6110,7.6110,2
2007-06-14,04:15:00,7.6080,7.6120,7.6080,7.6120,5
2007-06-14,04:30:00,7.6090,7.6150,7.6090,7.6130,30
2007-06-14,04:45:00,7.6140,7.6140,7.6120,7.6120,3
2007-06-14,04:50:00,7.6170,7.6170,7.6170,7.6170,1
2007-06-14,04:55:00,7.6200,7.6200,7.6110,7.6150,3
2007-06-14,05:00:00,7.6110,7.6110,7.6100,7.6100,5
2007-06-14,05:05:00,7.6100,7.6100,7.6100,7.6100,2
2007-06-14,05:10:00,7.6000,7.6000,7.6000,7.6000,1
2007-06-14,06:05:00,7.6060,7.6060,7.6060,7.6060,8
2007-06-14,06:10:00,7.6140,7.6140,7.6140,7.6140,1
2007-06-14,06:15:00,7.6200,7.6200,7.6150,7.6150,2
2007-06-14,06:20:00,7.6190,7.6190,7.6150,7.6150,6
2007-06-14,06:25:00,7.6140,7.6140,7.6110,7.6110,9
2007-06-14,06:30:00,7.6170,7.6200,7.6170,7.6200,2
2007-06-14,06:40:00,7.6200,7.6200,7.6200,7.6200,1
2007-06-14,07:40:00,7.6200,7.6200,7.6110,7.6110,4
2007-06-14,07:50:00,7.6190,7.6190,7.6190,7.6190,1
2007-06-14,08:35:00,7.6250,7.6250,7.6250,7.6250,2
2007-06-14,09:45:00,7.6260,7.6280,7.6260,7.6280,2
2007-06-14,10:05:00,7.6200,7.6200,7.6200,7.6200,1
2007-06-14,10:50:00,7.6180,7.6180,7.6180,7.6180,1
2007-06-14,10:55:00,7.6220,7.6220,7.6220,7.6220,1
2007-06-14,13:25:00,7.6220,7.6220,7.6220,7.6220,7
2007-06-14,13:30:00,7.6220,7.6220,7.6220,7.6220,3
2007-06-14,14:05:00,7.6200,7.6200,7.6200,7.6200,1
2007-06-14,14:35:00,7.6220,7.6220,7.6220,7.6220,1
2007-06-14,14:40:00,7.6220,7.6220,7.6220,7.6220,1
2007-06-14,14:45:00,7.6220,7.6220,7.6220,7.6220,1
2007-06-14,14:50:00,7.6200,7.6220,7.6200,7.6220,6
2007-06-14,15:10:00,7.6220,7.6220,7.6210,7.6220,11
2007-06-14,15:15:00,7.6220,7.6220,7.6220,7.6220,1
2007-06-14,15:20:00,7.6220,7.6240,7.6220,7.6220,35
2007-06-14,15:30:00,7.6220,7.6260,7.6220,7.6260,9
2007-06-14,15:35:00,7.6220,7.6220,7.6200,7.6220,14
2007-06-14,15:40:00,7.6150,7.6200,7.6150,7.6200,3
2007-06-14,16:40:00,7.6100,7.6100,7.6100,7.6100,19
2007-06-14,16:45:00,7.6100,7.6100,7.6100,7.6100,2
2007-06-14,16:55:00,7.6190,7.6190,7.6190,7.6190,1
2007-06-14,17:05:00,7.6200,7.6200,7.6200,7.6200,1
2007-06-14,17:55:00,7.6200,7.6200,7.6200,7.6200,1
2007-06-14,18:25:00,7.6210,7.6220,7.6160,7.6160,3
2007-06-14,18:30:00,7.6160,7.6160,7.6160,7.6160,1
2007-06-14,18:35:00,7.6160,7.6160,7.6160,7.6160,3
2007-06-14,18:45:00,7.6200,7.6250,7.6200,7.6250,31
2007-06-14,18:50:00,7.6070,7.6070,7.6070,7.6070,7
2007-06-14,18:55:00,7.6210,7.6210,7.6210,7.6210,1
2007-06-14,19:10:00,7.6230,7.6260,7.6220,7.6220,6
2007-06-14,19:15:00,7.6210,7.6210,7.6200,7.6200,25
2007-06-14,19:20:00,7.6180,7.6240,7.6100,7.6240,32
2007-06-14,19:25:00,7.6250,7.6350,7.6250,7.6350,26
2007-06-14,19:30:00,7.6380,7.6380,7.6340,7.6380,4
2007-06-14,19:35:00,7.6390,7.6400,7.6390,7.6400,10
2007-06-14,19:40:00,7.6380,7.6500,7.6380,7.6500,40
2007-06-14,19:45:00,7.6450,7.6450,7.6200,7.6200,30
2007-06-14,19:50:00,7.6250,7.6340,7.6200,7.6260,80
2007-06-14,19:55:00,7.6290,7.6300,7.6270,7.6290,31
2007-06-14,20:00:00,7.6310,7.6510,7.6290,7.6510,59
2007-06-14,20:05:00,7.6440,7.6550,7.6390,7.6420,70
2007-06-14,20:10:00,7.6470,7.6520,7.6460,7.6460,10
2007-06-14,20:15:00,7.6460,7.6460,7.6360,7.6450,45
2007-06-14,20:20:00,7.6480,7.6480,7.6250,7.6250,42
2007-06-14,20:25:00,7.6300,7.6320,7.6300,7.6300,10
2007-06-14,20:30:00,7.6310,7.6310,7.6290,7.6300,47
2007-06-14,20:35:00,7.6330,7.6350,7.6300,7.6300,32
2007-06-14,20:40:00,7.6290,7.6350,7.6260,7.6350,104
2007-06-14,20:45:00,7.6340,7.6340,7.6250,7.6250,66
2007-06-14,20:50:00,7.6270,7.6290,7.6210,7.6250,42
2007-06-14,20:55:00,7.6250,7.6420,7.6250,7.6400,192
2007-06-14,21:00:00,7.6400,7.6540,7.6350,7.6500,396
2007-06-14,21:05:00,7.6510,7.6530,7.6460,7.6500,223
2007-06-14,21:10:00,7.6500,7.6700,7.6480,7.6670,483
2007-06-14,21:15:00,7.6660,7.6860,7.6520,7.6740,416
2007-06-14,21:20:00,7.6680,7.6820,7.6600,7.6600,447
2007-06-14,21:25:00,7.6650,7.6710,7.6590,7.6640,225
2007-06-14,21:30:00,7.6630,7.6630,7.6420,7.6450,498
2007-06-14,21:35:00,7.6460,7.6530,7.6430,7.6500,104
2007-06-14,21:40:00,7.6530,7.6620,7.6410,7.6450,639
2007-06-14,21:45:00,7.6450,7.6480,7.6350,7.6450,420
2007-06-14,21:50:00,7.6450,7.6500,7.6410,7.6500,192
2007-06-14,21:55:00,7.6470,7.6590,7.6460,7.6500,288
2007-06-14,22:00:00,7.6490,7.6540,7.6440,7.6520,325
2007-06-14,22:05:00,7.6540,7.6550,7.6470,7.6490,189
2007-06-14,22:10:00,7.6470,7.6500,7.6430,7.6430,131
2007-06-14,22:15:00,7.6440,7.6450,7.6330,7.6340,638
2007-06-14,22:20:00,7.6340,7.6350,7.6250,7.6270,264
2007-06-14,22:25:00,7.6270,7.6290,7.6090,7.6090,460
2007-06-14,22:30:00,7.6000,7.7580,7.5900,7.7400,2948
2007-06-14,22:35:00,7.7410,7.7940,7.7370,7.7740,2605
2007-06-14,22:40:00,7.7740,7.7800,7.7410,7.7600,1630
2007-06-14,22:45:00,7.7560,7.7610,7.7370,7.7420,1113
2007-06-14,22:50:00,7.7420,7.7450,7.7040,7.7350,1527
2007-06-14,22:55:00,7.7380,7.7450,7.7220,7.7280,415
2007-06-14,23:00:00,7.7280,7.7470,7.7280,7.7310,384
2007-06-14,23:05:00,7.7300,7.7630,7.7280,7.7590,564
2007-06-14,23:10:00,7.7590,7.7610,7.7400,7.7450,484
2007-06-14,23:15:00,7.7450,7.7450,7.7230,7.7260,607
2007-06-14,23:20:00,7.7260,7.7340,7.7100,7.7310,585
2007-06-14,23:25:00,7.7320,7.7440,7.7270,7.7400,190
2007-06-14,23:30:00,7.7440,7.7570,7.7300,7.7560,539
2007-06-14,23:35:00,7.7540,7.7550,7.7250,7.7290,601
2007-06-14,23:40:00,7.7260,7.7480,7.7260,7.7400,418
2007-06-14,23:45:00,7.7440,7.7450,7.7250,7.7340,590
2007-06-14,23:50:00,7.7350,7.7570,7.7310,7.7570,577
2007-06-14,23:55:00,7.7570,7.7660,7.7510,7.7560,535
2007-06-15,00:00:00,7.7560,7.7730,7.7460,7.7650,498
2007-06-15,00:05:00,7.7650,7.7790,7.7580,7.7640,339
2007-06-15,00:10:00,7.7670,7.7700,7.7570,7.7700,324
2007-06-15,00:15:00,7.7720,7.7860,7.7690,7.7760,787
2007-06-15,00:20:00,7.7790,7.8100,7.7790,7.8060,1905
2007-06-15,00:25:00,7.8070,7.8070,7.7900,7.7930,628
2007-06-15,00:30:00,7.7920,7.7950,7.7830,7.7910,506
2007-06-15,00:35:00,7.7900,7.7930,7.7740,7.7830,527
2007-06-15,00:40:00,7.7830,7.7890,7.7650,7.7720,535
2007-06-15,00:45:00,7.7740,7.7750,7.7570,7.7700,526
2007-06-15,00:50:00,7.7700,7.7750,7.7650,7.7680,180
2007-06-15,00:55:00,7.7680,7.7680,7.7400,7.7600,770
2007-06-15,01:00:00,7.7600,7.7760,7.7590,7.7760,452
2007-06-15,01:05:00,7.7770,7.7840,7.7470,7.7530,435
2007-06-15,01:10:00,7.7560,7.7610,7.7510,7.7540,181
2007-06-15,01:15:00,7.7520,7.7710,7.7470,7.7700,351
2007-06-15,01:20:00,7.7740,7.7770,7.7620,7.7650,163
2007-06-15,01:25:00,7.7680,7.7690,7.7390,7.7510,523
2007-06-15,01:30:00,7.7500,7.7550,7.7310,7.7370,332
2007-06-15,01:35:00,7.7350,7.7470,7.7350,7.7460,129
2007-06-15,01:40:00,7.7450,7.7550,7.7430,7.7430,167
2007-06-15,01:45:00,7.7450,7.7770,7.7420,7.7710,418
2007-06-15,01:50:00,7.7710,7.7750,7.7610,7.7650,126
2007-06-15,01:55:00,7.7710,7.7900,7.7620,7.7850,330
2007-06-15,02:00:00,7.7860,7.7950,7.7710,7.7720,260
2007-06-15,02:05:00,7.7700,7.7890,7.7690,7.7800,289
2007-06-15,02:10:00,7.7820,7.7880,7.7800,7.7820,409
2007-06-15,02:15:00,7.7850,7.8200,7.7850,7.8110,1488
2007-06-15,02:20:00,7.8120,7.8170,7.7930,7.8030,526
2007-06-15,02:25:00,7.8030,7.8130,7.8000,7.8130,841
2007-06-15,02:30:00,7.8130,7.8230,7.8120,7.8230,716
2007-06-15,02:35:00,7.8200,7.8210,7.8100,7.8130,70
2007-06-15,02:40:00,7.8160,7.8200,7.8080,7.8100,53
2007-06-15,02:45:00,7.8090,7.8140,7.8090,7.8100,30
2007-06-15,02:50:00,7.8100,7.8100,7.7870,7.7870,115
2007-06-15,02:55:00,7.7900,7.8010,7.7900,7.7900,42
2007-06-15,03:00:00,7.7920,7.8080,7.7700,7.7720,109
2007-06-15,03:05:00,7.7700,7.7850,7.7700,7.7850,33
2007-06-15,03:10:00,7.7860,7.7870,7.7760,7.7790,27
2007-06-15,03:15:00,7.7920,7.7920,7.7850,7.7880,12
2007-06-15,03:20:00,7.7890,7.7920,7.7890,7.7920,10
2007-06-15,03:25:00,7.7920,7.7950,7.7900,7.7950,8
2007-06-15,03:30:00,7.7900,7.7940,7.7870,7.7940,34
2007-06-15,03:35:00,7.7900,7.7900,7.7900,7.7900,1
2007-06-15,03:40:00,7.7940,7.7940,7.7930,7.7930,2
2007-06-15,03:45:00,7.7940,7.7940,7.7940,7.7940,4
2007-06-15,03:50:00,7.7950,7.7990,7.7950,7.7950,14
2007-06-15,03:55:00,7.7980,7.7990,7.7950,7.7990,20
2007-06-15,04:00:00,7.7950,7.7960,7.7950,7.7960,4
2007-06-15,04:05:00,7.7960,7.7990,7.7960,7.7990,5
2007-06-15,04:10:00,7.8000,7.8040,7.8000,7.8040,17
2007-06-15,04:15:00,7.8070,7.8120,7.8050,7.8100,34
2007-06-15,04:20:00,7.8070,7.8150,7.8070,7.8150,24
2007-06-15,04:25:00,7.8180,7.8180,7.8100,7.8100,5
2007-06-15,04:30:00,7.8070,7.8070,7.8070,7.8070,1
2007-06-15,04:35:00,7.8100,7.8100,7.8100,7.8100,25
2007-06-15,04:45:00,7.8040,7.8060,7.8040,7.8060,12
2007-06-15,04:50:00,7.8100,7.8100,7.7980,7.8000,35
2007-06-15,04:55:00,7.7970,7.7970,7.7920,7.7920,26
2007-06-15,05:00:00,7.7990,7.8020,7.7990,7.8020,2
2007-06-15,05:10:00,7.7970,7.8000,7.7960,7.8000,9
2007-06-15,06:00:00,7.8230,7.8230,7.8190,7.8190,3
2007-06-15,06:35:00,7.8080,7.8080,7.7760,7.8080,14
2007-06-15,06:50:00,7.8080,7.8080,7.8000,7.8000,2
2007-06-15,07:00:00,7.8060,7.8060,7.8060,7.8060,1
2007-06-15,07:25:00,7.8050,7.8050,7.8050,7.8050,3
2007-06-15,07:30:00,7.8070,7.8070,7.8000,7.8000,2
2007-06-15,07:35:00,7.7880,7.7880,7.7880,7.7880,1
2007-06-15,07:40:00,7.7880,7.7880,7.7880,7.7880,1
2007-06-15,08:05:00,7.7990,7.7990,7.7990,7.7990,1
2007-06-15,09:35:00,7.7950,7.7950,7.7950,7.7950,1
2007-06-15,09:50:00,7.7980,7.8000,7.7980,7.8000,12
2007-06-15,10:35:00,7.7940,7.7940,7.7940,7.7940,1
2007-06-15,11:05:00,7.7950,7.8000,7.7950,7.8000,8
2007-06-15,11:20:00,7.7910,7.7910,7.7910,7.7910,1
2007-06-15,11:35:00,7.8070,7.8070,7.8070,7.8070,1
2007-06-15,12:10:00,7.8080,7.8080,7.8080,7.8080,1
2007-06-15,12:40:00,7.7920,7.7920,7.7920,7.7920,1
2007-06-15,14:00:00,7.7910,7.7910,7.7910,7.7910,1
2007-06-15,14:30:00,7.7910,7.7910,7.7910,7.7910,1
2007-06-15,14:35:00,7.7900,7.7900,7.7900,7.7900,2
2007-06-15,15:00:00,7.8110,7.8110,7.7910,7.7910,6
2007-06-15,15:15:00,7.8110,7.8110,7.8000,7.8000,11
2007-06-15,15:25:00,7.7950,7.7950,7.7950,7.7950,7
2007-06-15,15:40:00,7.7940,7.7940,7.7900,7.7900,8
2007-06-15,15:55:00,7.7950,7.7950,7.7950,7.7950,7
2007-06-15,16:20:00,7.8100,7.8100,7.8100,7.8100,1
2007-06-15,16:25:00,7.8190,7.8200,7.8190,7.8200,2
2007-06-15,16:50:00,7.7950,7.7950,7.7950,7.7950,1
2007-06-15,16:55:00,7.7910,7.7910,7.7900,7.7900,2
2007-06-15,17:40:00,7.7900,7.7900,7.7900,7.7900,3
2007-06-15,17:50:00,7.7870,7.7870,7.7860,7.7860,13
2007-06-15,18:00:00,7.7890,7.7900,7.7890,7.7900,14
2007-06-15,18:10:00,7.7910,7.7910,7.7860,7.7860,3
2007-06-15,18:15:00,7.7860,7.7860,7.7860,7.7860,1
2007-06-15,18:30:00,7.7860,7.8090,7.7800,7.7840,33
2007-06-15,18:35:00,7.7910,7.7910,7.7910,7.7910,2
2007-06-15,19:00:00,7.8030,7.8030,7.8030,7.8030,1
2007-06-15,19:05:00,7.8030,7.8030,7.8030,7.8030,2
2007-06-15,19:10:00,7.8030,7.8030,7.8030,7.8030,1
2007-06-15,19:15:00,7.8030,7.8030,7.8030,7.8030,1
2007-06-15,19:20:00,7.8050,7.8050,7.8050,7.8050,1
2007-06-15,19:25:00,7.8030,7.8070,7.7800,7.7840,101
2007-06-15,19:30:00,7.7800,7.7800,7.7710,7.7720,60
2007-06-15,19:35:00,7.7730,7.7850,7.7730,7.7850,8
2007-06-15,19:45:00,7.7850,7.7850,7.7850,7.7850,1
2007-06-15,19:50:00,7.7900,7.7950,7.7900,7.7900,54
2007-06-15,20:00:00,7.7870,7.8050,7.7870,7.8050,13
2007-06-15,20:05:00,7.8000,7.8200,7.8000,7.8200,20
2007-06-15,20:10:00,7.8090,7.8200,7.8090,7.8200,43
2007-06-15,20:15:00,7.8170,7.8280,7.8120,7.8120,33
2007-06-15,20:20:00,7.8120,7.8420,7.8120,7.8420,126
2007-06-15,20:25:00,7.8380,7.8380,7.8210,7.8270,74
2007-06-15,20:30:00,7.8280,7.8280,7.8040,7.8060,58
2007-06-15,20:35:00,7.8040,7.8200,7.8010,7.8170,78
2007-06-15,20:40:00,7.8100,7.8160,7.7880,7.7920,243
2007-06-15,20:45:00,7.7910,7.7970,7.7880,7.7940,169
2007-06-15,20:50:00,7.7940,7.7980,7.7830,7.7950,127
2007-06-15,20:55:00,7.7960,7.7960,7.7840,7.7880,203
2007-06-15,21:00:00,7.7850,7.8030,7.7830,7.8030,862
2007-06-15,21:05:00,7.8020,7.8680,7.8010,7.8550,1539
2007-06-15,21:10:00,7.8510,7.8950,7.8470,7.8760,1839
2007-06-15,21:15:00,7.8790,7.8820,7.8660,7.8680,699
2007-06-15,21:20:00,7.8690,7.8690,7.8550,7.8620,648
2007-06-15,21:25:00,7.8610,7.8630,7.8350,7.8510,465
2007-06-15,21:30:00,7.8480,7.8720,7.8480,7.8720,231
2007-06-15,21:35:00,7.8700,7.8750,7.8640,7.8740,410
2007-06-15,21:40:00,7.8730,7.8740,7.8460,7.8560,425
2007-06-15,21:45:00,7.8550,7.8570,7.8350,7.8490,674
2007-06-15,21:50:00,7.8490,7.8610,7.8480,7.8520,323
2007-06-15,21:55:00,7.8500,7.8570,7.8490,7.8560,368
2007-06-15,22:00:00,7.8560,7.8620,7.8520,7.8580,491
2007-06-15,22:05:00,7.8540,7.8570,7.8500,7.8550,383
2007-06-15,22:10:00,7.8550,7.8560,7.8360,7.8450,862
2007-06-15,22:15:00,7.8450,7.8560,7.8450,7.8540,362
2007-06-15,22:20:00,7.8530,7.8650,7.8470,7.8630,404
2007-06-15,22:25:00,7.8650,7.8660,7.8530,7.8610,329
2007-06-15,22:30:00,7.8630,7.8700,7.8600,7.8640,445
2007-06-15,22:35:00,7.8640,7.8780,7.8630,7.8770,351
2007-06-15,22:40:00,7.8780,7.8870,7.8720,7.8860,792
2007-06-15,22:45:00,7.8860,7.8880,7.8780,7.8840,844
2007-06-15,22:50:00,7.8840,7.8850,7.8500,7.8530,1536
2007-06-15,22:55:00,7.8550,7.8690,7.8500,7.8660,603
2007-06-15,23:00:00,7.8690,7.8700,7.8620,7.8680,574
2007-06-15,23:05:00,7.8710,7.8740,7.8620,7.8710,310
2007-06-15,23:10:00,7.8720,7.8870,7.8720,7.8860,723
2007-06-15,23:15:00,7.8860,7.8910,7.8810,7.8840,382
2007-06-15,23:20:00,7.8820,7.8900,7.8770,7.8830,423
2007-06-15,23:25:00,7.8830,7.8900,7.8790,7.8880,331
2007-06-15,23:30:00,7.8860,7.8950,7.8800,7.8810,491
2007-06-15,23:35:00,7.8820,7.9130,7.8820,7.9050,1150
2007-06-15,23:40:00,7.9030,7.9050,7.8900,7.8980,618
2007-06-15,23:45:00,7.8970,7.9020,7.8850,7.8980,851
2007-06-15,23:50:00,7.8970,7.9160,7.8950,7.9060,800
2007-06-15,23:55:00,7.9040,7.9050,7.8790,7.8860,719
2007-06-16,00:00:00,7.8850,7.9150,7.8850,7.9140,625
2007-06-16,00:05:00,7.9120,7.9400,7.9110,7.9210,2015
2007-06-16,00:10:00,7.9200,7.9560,7.9140,7.9490,1523
2007-06-16,00:15:00,7.9500,7.9540,7.9300,7.9450,1244
2007-06-16,00:20:00,7.9470,7.9500,7.9370,7.9440,404
2007-06-16,00:25:00,7.9450,8.0170,7.9410,7.9790,2855
2007-06-16,00:30:00,7.9780,8.0000,7.9670,7.9920,1786
2007-06-16,00:35:00,7.9920,7.9920,7.9520,7.9620,1177
2007-06-16,00:40:00,7.9630,7.9990,7.9580,7.9750,1402
2007-06-16,00:45:00,7.9750,7.9780,7.9660,7.9720,513
2007-06-16,00:50:00,7.9720,7.9750,7.9420,7.9520,587
2007-06-16,00:55:00,7.9520,7.9520,7.9320,7.9410,411
2007-06-16,01:00:00,7.9410,7.9580,7.9380,7.9420,645
2007-06-16,01:05:00,7.9430,7.9590,7.9400,7.9560,276
2007-06-16,01:10:00,7.9580,7.9620,7.9460,7.9600,527
2007-06-16,01:15:00,7.9580,7.9600,7.9360,7.9370,486
2007-06-16,01:20:00,7.9380,7.9500,7.9380,7.9460,389
2007-06-16,01:25:00,7.9430,7.9720,7.9410,7.9720,397
2007-06-16,01:30:00,7.9700,7.9720,7.9600,7.9630,174
2007-06-16,01:35:00,7.9670,7.9760,7.9610,7.9740,268
2007-06-16,01:40:00,7.9740,7.9770,7.9600,7.9620,105
2007-06-16,01:45:00,7.9600,7.9600,7.9510,7.9560,135
2007-06-16,01:50:00,7.9540,7.9580,7.9460,7.9460,399
2007-06-16,01:55:00,7.9460,7.9490,7.9260,7.9370,388
2007-06-16,02:00:00,7.9390,7.9460,7.9330,7.9440,277
2007-06-16,02:05:00,7.9430,7.9440,7.9310,7.9380,288
2007-06-16,02:10:00,7.9370,7.9460,7.9370,7.9440,248
2007-06-16,02:15:00,7.9430,7.9450,7.9090,7.9140,408
2007-06-16,02:20:00,7.9110,7.9170,7.8620,7.8760,1942
2007-06-16,02:25:00,7.8790,7.9300,7.8700,7.9100,2298
2007-06-16,02:30:00,7.9100,7.9140,7.9020,7.9050,362
2007-06-16,02:35:00,7.9070,7.9100,7.9000,7.9070,161
2007-06-16,02:40:00,7.9070,7.9070,7.8960,7.8960,85
2007-06-16,02:45:00,7.8990,7.9010,7.8950,7.8950,34
2007-06-16,02:50:00,7.8960,7.9180,7.8930,7.8990,33
2007-06-16,02:55:00,7.8990,7.9010,7.8980,7.8980,30
2007-06-16,03:00:00,7.8970,7.9180,7.8960,7.8960,12
2007-06-16,03:05:00,7.8960,7.8960,7.8950,7.8950,2
2007-06-16,03:10:00,7.8980,7.8980,7.8980,7.8980,1
2007-06-16,03:15:00,7.8980,7.9060,7.8980,7.9060,9
2007-06-16,03:20:00,7.9070,7.9140,7.9060,7.9090,15
2007-06-16,03:25:00,7.9080,7.9130,7.9080,7.9130,9
2007-06-16,03:30:00,7.9120,7.9120,7.9120,7.9120,3
2007-06-16,03:35:00,7.9130,7.9150,7.9130,7.9150,11
2007-06-16,03:40:00,7.9150,7.9220,7.9150,7.9220,37
2007-06-16,03:45:00,7.9190,7.9250,7.9170,7.9250,28
2007-06-16,03:50:00,7.9240,7.9240,7.9190,7.9190,11
2007-06-16,03:55:00,7.9170,7.9200,7.9170,7.9200,10
2007-06-16,04:00:00,7.9200,7.9230,7.9150,7.9150,7
2007-06-16,04:10:00,7.9210,7.9210,7.9210,7.9210,2
2007-06-16,04:15:00,7.9180,7.9180,7.9150,7.9150,19
2007-06-16,04:20:00,7.9150,7.9150,7.9150,7.9150,1
2007-06-16,04:30:00,7.9180,7.9180,7.9180,7.9180,1
2007-06-16,04:40:00,7.9150,7.9210,7.9150,7.9210,7
2007-06-16,04:55:00,7.9070,7.9070,7.9000,7.9000,5
2007-06-16,05:00:00,7.9000,7.9110,7.9000,7.9110,2
2007-06-16,05:05:00,7.9100,7.9100,7.9100,7.9100,1
2007-06-18,06:00:00,7.9090,7.9090,7.9090,7.9090,2
2007-06-18,06:05:00,7.8950,7.8950,7.8940,7.8940,20
2007-06-18,06:10:00,7.8950,7.8950,7.8950,7.8950,1
2007-06-18,06:15:00,7.8950,7.8950,7.8950,7.8950,3
2007-06-18,06:20:00,7.9090,7.9090,7.9090,7.9090,1
2007-06-18,06:25:00,7.9090,7.9090,7.9090,7.9090,1
2007-06-18,06:30:00,7.9180,7.9180,7.9180,7.9180,3
2007-06-18,06:35:00,7.9050,7.9050,7.9050,7.9050,5
2007-06-18,07:15:00,7.9170,7.9170,7.9170,7.9170,1
2007-06-18,07:30:00,7.9060,7.9060,7.9000,7.9000,4
2007-06-18,07:35:00,7.9090,7.9090,7.9090,7.9090,1
2007-06-18,07:40:00,7.9100,7.9100,7.9100,7.9100,1
2007-06-18,07:50:00,7.9080,7.9080,7.9080,7.9080,1
2007-06-18,07:55:00,7.9100,7.9100,7.9000,7.9000,27
2007-06-18,08:40:00,7.9000,7.9000,7.8900,7.8900,8
2007-06-18,08:50:00,7.8900,7.8900,7.8900,7.8900,4
2007-06-18,08:55:00,7.8960,7.8960,7.8960,7.8960,7
2007-06-18,12:35:00,7.9010,7.9030,7.9010,7.9030,7
2007-06-18,12:45:00,7.9020,7.9020,7.9020,7.9020,1
2007-06-18,13:00:00,7.9000,7.9000,7.9000,7.9000,1
2007-06-18,13:20:00,7.9040,7.9040,7.9000,7.9000,5
2007-06-18,13:30:00,7.8940,7.8940,7.8940,7.8940,1
2007-06-18,13:45:00,7.8940,7.8940,7.8940,7.8940,1
2007-06-18,14:00:00,7.8940,7.8940,7.8940,7.8940,1
2007-06-18,14:20:00,7.8910,7.8910,7.8910,7.8910,1
2007-06-18,14:50:00,7.8900,7.8900,7.8900,7.8900,1
2007-06-18,15:00:00,7.8900,7.8950,7.8900,7.8950,9
2007-06-18,15:20:00,7.8950,7.8950,7.8900,7.8900,6
2007-06-18,15:25:00,7.8900,7.8900,7.8900,7.8900,1
2007-06-18,16:10:00,7.8940,7.8940,7.8940,7.8940,4
2007-06-18,16:15:00,7.8940,7.8940,7.8900,7.8900,2
2007-06-18,16:45:00,7.8950,7.8950,7.8950,7.8950,1
2007-06-18,17:00:00,7.8900,7.8930,7.8900,7.8930,2
2007-06-18,17:35:00,7.8900,7.8900,7.8900,7.8900,1
2007-06-18,17:50:00,7.8910,7.8910,7.8900,7.8900,2
2007-06-18,17:55:00,7.8900,7.8900,7.8900,7.8900,2
2007-06-18,18:25:00,7.8910,7.8950,7.8910,7.8950,2
2007-06-18,18:35:00,7.8950,7.8950,7.8950,7.8950,4
2007-06-18,18:45:00,7.8900,7.8900,7.8900,7.8900,19
2007-06-18,18:50:00,7.8900,7.8900,7.8900,7.8900,1
2007-06-18,18:55:00,7.8930,7.8930,7.8800,7.8800,67
2007-06-18,19:00:00,7.8800,7.8800,7.8800,7.8800,5
2007-06-18,19:05:00,7.8810,7.8810,7.8810,7.8810,1
2007-06-18,19:10:00,7.8800,7.8800,7.8800,7.8800,3
2007-06-18,19:15:00,7.8850,7.8850,7.8710,7.8710,43
2007-06-18,19:20:00,7.8800,7.8820,7.8800,7.8820,2
2007-06-18,19:30:00,7.8800,7.8800,7.8600,7.8720,158
2007-06-18,19:35:00,7.8630,7.8730,7.8560,7.8730,9
2007-06-18,19:40:00,7.8580,7.8760,7.8500,7.8600,49
2007-06-18,19:45:00,7.8550,7.8550,7.8510,7.8510,7
2007-06-18,19:50:00,7.8510,7.8560,7.8460,7.8460,89
2007-06-18,19:55:00,7.8450,7.8450,7.8410,7.8410,11
2007-06-18,20:00:00,7.8420,7.8480,7.8380,7.8430,48
2007-06-18,20:05:00,7.8490,7.8650,7.8490,7.8620,35
2007-06-18,20:10:00,7.8530,7.8530,7.8280,7.8280,158
2007-06-18,20:15:00,7.8340,7.8490,7.8340,7.8480,24
2007-06-18,20:20:00,7.8460,7.8520,7.8400,7.8520,22
2007-06-18,20:25:00,7.8520,7.8520,7.8430,7.8430,6
2007-06-18,20:30:00,7.8450,7.8500,7.8420,7.8490,30
2007-06-18,20:35:00,7.8500,7.8620,7.8500,7.8620,46
2007-06-18,20:40:00,7.8590,7.8590,7.8450,7.8450,38
2007-06-18,20:45:00,7.8500,7.8510,7.8380,7.8400,86
2007-06-18,20:50:00,7.8400,7.8580,7.8400,7.8500,103
2007-06-18,20:55:00,7.8520,7.8520,7.8440,7.8510,79
2007-06-18,21:00:00,7.8500,7.8660,7.8430,7.8600,869
2007-06-18,21:05:00,7.8570,7.8610,7.8530,7.8570,260
2007-06-18,21:10:00,7.8570,7.8690,7.8500,7.8650,413
2007-06-18,21:15:00,7.8670,7.8740,7.8590,7.8720,314
2007-06-18,21:20:00,7.8720,7.8750,7.8570,7.8580,332
2007-06-18,21:25:00,7.8580,7.8710,7.8580,7.8650,310
2007-06-18,21:30:00,7.8640,7.8680,7.8500,7.8550,271
2007-06-18,21:35:00,7.8560,7.8560,7.8350,7.8380,484
2007-06-18,21:40:00,7.8390,7.8390,7.7810,7.8000,1397
2007-06-18,21:45:00,7.8020,7.8200,7.7950,7.8180,673
2007-06-18,21:50:00,7.8160,7.8300,7.8140,7.8200,429
2007-06-18,21:55:00,7.8180,7.8200,7.8110,7.8160,322
2007-06-18,22:00:00,7.8150,7.8300,7.8140,7.8260,377
2007-06-18,22:05:00,7.8280,7.8330,7.8220,7.8300,350
2007-06-18,22:10:00,7.8290,7.8350,7.8230,7.8260,339
2007-06-18,22:15:00,7.8280,7.8450,7.8150,7.8390,505
2007-06-18,22:20:00,7.8410,7.8440,7.8330,7.8360,319
2007-06-18,22:25:00,7.8400,7.8570,7.8400,7.8530,675
2007-06-18,22:30:00,7.8520,7.8590,7.8460,7.8500,615
2007-06-18,22:35:00,7.8460,7.8460,7.8360,7.8400,98
2007-06-18,22:40:00,7.8420,7.8480,7.8270,7.8350,257
2007-06-18,22:45:00,7.8330,7.8540,7.8330,7.8460,676
2007-06-18,22:50:00,7.8470,7.8520,7.8430,7.8510,332
2007-06-18,22:55:00,7.8510,7.8630,7.8320,7.8480,576
2007-06-18,23:00:00,7.8460,7.8530,7.8420,7.8490,138
2007-06-18,23:05:00,7.8450,7.8500,7.8260,7.8280,297
2007-06-18,23:10:00,7.8280,7.8350,7.8130,7.8240,357
2007-06-18,23:15:00,7.8240,7.8250,7.7970,7.8160,354
2007-06-18,23:20:00,7.8150,7.8200,7.8090,7.8120,145
2007-06-18,23:25:00,7.8110,7.8110,7.7940,7.7970,214
2007-06-18,23:30:00,7.7960,7.8100,7.7860,7.8080,537
2007-06-18,23:35:00,7.8070,7.8160,7.8000,7.8050,330
2007-06-18,23:40:00,7.8040,7.8170,7.7990,7.8120,278
2007-06-18,23:45:00,7.8140,7.8150,7.7960,7.7980,167
2007-06-18,23:50:00,7.8000,7.8100,7.7980,7.8100,282
2007-06-18,23:55:00,7.8080,7.8100,7.7880,7.8070,510
2007-06-19,00:00:00,7.8080,7.8150,7.8060,7.8100,580
2007-06-19,00:05:00,7.8090,7.8090,7.7850,7.7860,393
2007-06-19,00:10:00,7.7860,7.8010,7.7540,7.7650,1171
2007-06-19,00:15:00,7.7660,7.7700,7.7360,7.7500,1329
2007-06-19,00:20:00,7.7520,7.7540,7.7380,7.7480,717
2007-06-19,00:25:00,7.7480,7.7650,7.7450,7.7510,854
2007-06-19,00:30:00,7.7510,7.7740,7.7450,7.7510,785
2007-06-19,00:35:00,7.7530,7.7610,7.7370,7.7500,683
2007-06-19,00:40:00,7.7490,7.7560,7.6950,7.7090,1817
2007-06-19,00:45:00,7.7090,7.7370,7.7080,7.7290,1271
2007-06-19,00:50:00,7.7280,7.7450,7.7270,7.7350,489
2007-06-19,00:55:00,7.7340,7.7500,7.7320,7.7380,247
2007-06-19,01:00:00,7.7420,7.7640,7.7420,7.7450,864
2007-06-19,01:05:00,7.7460,7.7460,7.7340,7.7390,267
2007-06-19,01:10:00,7.7400,7.7480,7.7380,7.7410,186
2007-06-19,01:15:00,7.7400,7.7400,7.7150,7.7260,520
2007-06-19,01:20:00,7.7280,7.7360,7.7240,7.7240,350
2007-06-19,01:25:00,7.7240,7.7280,7.7100,7.7100,525
2007-06-19,01:30:00,7.7120,7.7290,7.7110,7.7230,573
2007-06-19,01:35:00,7.7230,7.7230,7.7110,7.7150,243
2007-06-19,01:40:00,7.7150,7.7290,7.7140,7.7240,497
2007-06-19,01:45:00,7.7240,7.7250,7.7130,7.7200,219
2007-06-19,01:50:00,7.7230,7.7260,7.6980,7.7050,870
2007-06-19,01:55:00,7.7070,7.7130,7.6910,7.7100,631
2007-06-19,02:00:00,7.7110,7.7150,7.7000,7.7050,180
2007-06-19,02:05:00,7.7040,7.7070,7.6910,7.6960,406
2007-06-19,02:10:00,7.6960,7.7050,7.6910,7.6980,501
2007-06-19,02:15:00,7.6990,7.7080,7.6960,7.7040,418
2007-06-19,02:20:00,7.7050,7.7090,7.6960,7.6990,251
2007-06-19,02:25:00,7.7000,7.7060,7.6820,7.6860,1287
2007-06-19,02:30:00,7.6840,7.6970,7.6800,7.6920,231
2007-06-19,02:35:00,7.6880,7.6910,7.6840,7.6840,87
2007-06-19,02:40:00,7.6860,7.6900,7.6850,7.6850,50
2007-06-19,02:45:00,7.6870,7.6900,7.6850,7.6880,37
2007-06-19,02:50:00,7.6880,7.6880,7.6800,7.6800,11
2007-06-19,02:55:00,7.6840,7.6900,7.6840,7.6870,27
2007-06-19,03:00:00,7.6800,7.6840,7.6770,7.6810,27
2007-06-19,03:05:00,7.6820,7.6820,7.6760,7.6770,15
2007-06-19,03:10:00,7.6770,7.6810,7.6760,7.6810,20
2007-06-19,03:15:00,7.6800,7.6850,7.6800,7.6830,29
2007-06-19,03:20:00,7.6840,7.6910,7.6840,7.6890,81
2007-06-19,03:25:00,7.6890,7.6950,7.6880,7.6880,58
2007-06-19,03:30:00,7.6890,7.6890,7.6820,7.6840,26
2007-06-19,03:35:00,7.6820,7.6840,7.6790,7.6810,33
2007-06-19,03:40:00,7.6800,7.6800,7.6700,7.6700,42
2007-06-19,03:45:00,7.6700,7.6760,7.6700,7.6730,18
2007-06-19,03:50:00,7.6710,7.6780,7.6650,7.6650,40
2007-06-19,03:55:00,7.6680,7.6680,7.6610,7.6610,43
2007-06-19,04:00:00,7.6610,7.6650,7.6590,7.6590,101
2007-06-19,04:05:00,7.6600,7.6660,7.6590,7.6660,51
2007-06-19,04:10:00,7.6630,7.6690,7.6600,7.6690,111
2007-06-19,04:15:00,7.6690,7.6700,7.6690,7.6700,2
2007-06-19,04:20:00,7.6620,7.6620,7.6620,7.6620,1
2007-06-19,04:25:00,7.6650,7.6650,7.6620,7.6620,2
2007-06-19,04:30:00,7.6600,7.6600,7.6600,7.6600,4
2007-06-19,04:35:00,7.6610,7.6660,7.6600,7.6660,29
2007-06-19,04:55:00,7.6660,7.6700,7.6660,7.6700,49
2007-06-19,05:05:00,7.6710,7.6710,7.6710,7.6710,1
2007-06-19,05:10:00,7.6730,7.6750,7.6720,7.6720,5
2007-06-19,06:00:00,7.6770,7.6800,7.6770,7.6800,6
2007-06-19,06:10:00,7.6840,7.6840,7.6830,7.6830,4
2007-06-19,06:15:00,7.6890,7.7060,7.6890,7.7060,11
2007-06-19,06:20:00,7.7000,7.7050,7.7000,7.7050,3
2007-06-19,06:25:00,7.7040,7.7070,7.7040,7.7070,3
2007-06-19,06:30:00,7.7000,7.7000,7.6910,7.6910,5
2007-06-19,06:55:00,7.7060,7.7060,7.7060,7.7060,5
2007-06-19,07:10:00,7.6900,7.6900,7.6900,7.6900,2
2007-06-19,07:30:00,7.6900,7.6900,7.6900,7.6900,1
2007-06-19,07:40:00,7.6750,7.6750,7.6650,7.6650,9
2007-06-19,07:45:00,7.6650,7.6650,7.6650,7.6650,12
2007-06-19,07:50:00,7.6680,7.6680,7.6600,7.6600,15
2007-06-19,07:55:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-19,08:00:00,7.6650,7.6650,7.6650,7.6650,49
2007-06-19,08:05:00,7.6600,7.6600,7.6600,7.6600,4
2007-06-19,08:10:00,7.6600,7.6640,7.6590,7.6640,4
2007-06-19,08:15:00,7.6650,7.6650,7.6650,7.6650,59
2007-06-19,08:25:00,7.6680,7.6680,7.6680,7.6680,5
2007-06-19,09:35:00,7.6650,7.6650,7.6650,7.6650,3
2007-06-19,09:50:00,7.6650,7.6650,7.6650,7.6650,5
2007-06-19,10:55:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-19,12:15:00,7.6650,7.6650,7.6650,7.6650,6
2007-06-19,12:50:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-19,12:55:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-19,13:00:00,7.6650,7.6650,7.6650,7.6650,10
2007-06-19,13:25:00,7.6650,7.6650,7.6650,7.6650,5
2007-06-19,13:35:00,7.6650,7.6650,7.6650,7.6650,3
2007-06-19,13:40:00,7.6650,7.6650,7.6650,7.6650,2
2007-06-19,13:45:00,7.6650,7.6650,7.6650,7.6650,4
2007-06-19,13:50:00,7.6640,7.6640,7.6600,7.6600,2
2007-06-19,14:30:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-19,14:55:00,7.6650,7.6650,7.6650,7.6650,1
2007-06-19,15:00:00,7.6650,7.6650,7.6650,7.6650,3
2007-06-19,15:05:00,7.6700,7.6700,7.6700,7.6700,10
2007-06-19,15:15:00,7.6700,7.6700,7.6700,7.6700,6
2007-06-19,15:25:00,7.6750,7.6750,7.6750,7.6750,4
2007-06-19,15:40:00,7.6750,7.6750,7.6750,7.6750,4
2007-06-19,16:10:00,7.6750,7.6750,7.6750,7.6750,2
2007-06-19,16:45:00,7.6750,7.6750,7.6750,7.6750,1
2007-06-19,17:30:00,7.6700,7.6700,7.6700,7.6700,6
2007-06-19,17:35:00,7.6700,7.6700,7.6700,7.6700,1
2007-06-19,17:45:00,7.6700,7.6700,7.6700,7.6700,1
2007-06-19,17:50:00,7.6650,7.6650,7.6650,7.6650,2
2007-06-19,18:20:00,7.6700,7.6700,7.6700,7.6700,2
2007-06-19,18:25:00,7.6610,7.6840,7.6610,7.6790,23
2007-06-19,18:30:00,7.6850,7.7000,7.6850,7.7000,35
2007-06-19,18:35:00,7.6900,7.6990,7.6890,7.6990,22
2007-06-19,18:40:00,7.6890,7.6890,7.6890,7.6890,1
2007-06-19,19:05:00,7.6870,7.6870,7.6870,7.6870,1
2007-06-19,19:20:00,7.6900,7.6900,7.6900,7.6900,1
2007-06-19,19:25:00,7.6970,7.6970,7.6950,7.6950,6
2007-06-19,19:35:00,7.6920,7.6920,7.6800,7.6810,98
2007-06-19,19:40:00,7.6860,7.6860,7.6850,7.6850,3
2007-06-19,19:50:00,7.6900,7.6900,7.6730,7.6850,38
2007-06-19,19:55:00,7.6850,7.6930,7.6850,7.6930,13
2007-06-19,20:00:00,7.6930,7.6930,7.6890,7.6920,33
2007-06-19,20:05:00,7.6950,7.7080,7.6950,7.7040,175
2007-06-19,20:10:00,7.7050,7.7100,7.6960,7.6980,355
2007-06-19,20:15:00,7.6960,7.6960,7.6890,7.6890,46
2007-06-19,20:20:00,7.6890,7.6950,7.6650,7.6700,184
2007-06-19,20:25:00,7.6730,7.6730,7.6470,7.6610,193
2007-06-19,20:30:00,7.6580,7.6820,7.6580,7.6750,47
2007-06-19,20:35:00,7.6770,7.6770,7.6550,7.6580,71
2007-06-19,20:40:00,7.6550,7.6590,7.6500,7.6570,23
2007-06-19,20:45:00,7.6590,7.6590,7.6410,7.6500,214
2007-06-19,20:50:00,7.6500,7.6510,7.6400,7.6470,253
2007-06-19,20:55:00,7.6450,7.6500,7.6440,7.6500,122
2007-06-19,21:00:00,7.6460,7.6490,7.6410,7.6440,662
2007-06-19,21:05:00,7.6440,7.6490,7.5990,7.6180,1332
2007-06-19,21:10:00,7.6190,7.6290,7.6100,7.6120,712
2007-06-19,21:15:00,7.6100,7.6140,7.6030,7.6080,562
2007-06-19,21:20:00,7.6100,7.6280,7.6090,7.6200,641
2007-06-19,21:25:00,7.6200,7.6250,7.6180,7.6240,308
2007-06-19,21:30:00,7.6250,7.6340,7.6210,7.6290,405
2007-06-19,21:35:00,7.6290,7.6470,7.6290,7.6410,529
2007-06-19,21:40:00,7.6400,7.6440,7.6240,7.6300,327
2007-06-19,21:45:00,7.6320,7.6460,7.6260,7.6430,432
2007-06-19,21:50:00,7.6450,7.6490,7.6270,7.6410,446
2007-06-19,21:55:00,7.6410,7.6530,7.6350,7.6380,536
2007-06-19,22:00:00,7.6370,7.6400,7.6250,7.6290,413
2007-06-19,22:05:00,7.6290,7.6300,7.6150,7.6300,632
2007-06-19,22:10:00,7.6280,7.6340,7.6240,7.6280,213
2007-06-19,22:15:00,7.6280,7.6300,7.6220,7.6300,525
2007-06-19,22:20:00,7.6300,7.6360,7.6170,7.6210,522
2007-06-19,22:25:00,7.6200,7.6250,7.6100,7.6140,432
2007-06-19,22:30:00,7.6140,7.6190,7.6000,7.6050,1052
2007-06-19,22:35:00,7.6060,7.6160,7.5950,7.6130,866
2007-06-19,22:40:00,7.6130,7.6200,7.6080,7.6180,375
2007-06-19,22:45:00,7.6180,7.6290,7.6160,7.6290,716
2007-06-19,22:50:00,7.6280,7.6360,7.6210,7.6260,299
2007-06-19,22:55:00,7.6250,7.6250,7.6170,7.6170,163
2007-06-19,23:00:00,7.6170,7.6250,7.6160,7.6250,452
2007-06-19,23:05:00,7.6220,7.6310,7.6210,7.6290,411
2007-06-19,23:10:00,7.6290,7.6370,7.6280,7.6320,701
2007-06-19,23:15:00,7.6330,7.6370,7.6250,7.6300,314
2007-06-19,23:20:00,7.6300,7.6330,7.6250,7.6260,115
2007-06-19,23:25:00,7.6250,7.6250,7.6090,7.6150,262
2007-06-19,23:30:00,7.6120,7.6160,7.5980,7.6040,701
2007-06-19,23:35:00,7.6040,7.6150,7.6040,7.6120,217
2007-06-19,23:40:00,7.6120,7.6160,7.6090,7.6120,409
2007-06-19,23:45:00,7.6140,7.6170,7.6090,7.6150,224
2007-06-19,23:50:00,7.6170,7.6170,7.5800,7.5870,1101
2007-06-19,23:55:00,7.5840,7.5940,7.5800,7.5870,785
2007-06-20,00:00:00,7.5870,7.6040,7.5860,7.5940,499
2007-06-20,00:05:00,7.5940,7.5960,7.5800,7.5960,630
2007-06-20,00:10:00,7.5950,7.6110,7.5900,7.5900,563
2007-06-20,00:15:00,7.5930,7.6180,7.5920,7.6090,519
2007-06-20,00:20:00,7.6090,7.6130,7.6050,7.6070,270
2007-06-20,00:25:00,7.6100,7.6150,7.6070,7.6120,645
2007-06-20,00:30:00,7.6140,7.6160,7.5990,7.6030,349
2007-06-20,00:35:00,7.6010,7.6040,7.5660,7.5660,1170
2007-06-20,00:40:00,7.5660,7.5670,7.5350,7.5470,2431
2007-06-20,00:45:00,7.5440,7.5480,7.5260,7.5380,1511
2007-06-20,00:50:00,7.5380,7.5550,7.5340,7.5500,605
2007-06-20,00:55:00,7.5500,7.5580,7.5480,7.5580,513
2007-06-20,01:00:00,7.5580,7.5580,7.5440,7.5450,487
2007-06-20,01:05:00,7.5460,7.5540,7.5420,7.5520,488
2007-06-20,01:10:00,7.5490,7.5630,7.5460,7.5550,416
2007-06-20,01:15:00,7.5560,7.5710,7.5480,7.5710,583
2007-06-20,01:20:00,7.5720,7.5800,7.5640,7.5720,371
2007-06-20,01:25:00,7.5740,7.5920,7.5730,7.5750,406
2007-06-20,01:30:00,7.5760,7.5760,7.5600,7.5620,419
2007-06-20,01:35:00,7.5640,7.5650,7.5520,7.5620,820
2007-06-20,01:40:00,7.5600,7.5670,7.5590,7.5640,228
2007-06-20,01:45:00,7.5640,7.5680,7.5560,7.5630,211
2007-06-20,01:50:00,7.5610,7.5660,7.5390,7.5450,911
2007-06-20,01:55:00,7.5450,7.5470,7.5360,7.5400,542
2007-06-20,02:00:00,7.5410,7.5590,7.5360,7.5500,351
2007-06-20,02:05:00,7.5530,7.5710,7.5500,7.5640,358
2007-06-20,02:10:00,7.5640,7.5700,7.5610,7.5640,218
2007-06-20,02:15:00,7.5640,7.5650,7.5310,7.5320,776
2007-06-20,02:20:00,7.5320,7.5440,7.5100,7.5140,1152
2007-06-20,02:25:00,7.5140,7.5230,7.5090,7.5210,998
2007-06-20,02:30:00,7.5220,7.5400,7.5140,7.5360,469
2007-06-20,02:35:00,7.5350,7.5380,7.5310,7.5350,59
2007-06-20,02:40:00,7.5320,7.5390,7.5280,7.5390,23
2007-06-20,02:45:00,7.5190,7.5420,7.5190,7.5400,42
2007-06-20,02:50:00,7.5420,7.5420,7.5340,7.5380,17
2007-06-20,02:55:00,7.5370,7.5400,7.5190,7.5390,16
2007-06-20,03:00:00,7.5390,7.5420,7.5380,7.5420,10
2007-06-20,03:05:00,7.5400,7.5400,7.5390,7.5400,15
2007-06-20,03:10:00,7.5380,7.5380,7.5340,7.5340,4
2007-06-20,03:15:00,7.5350,7.5450,7.5350,7.5450,51
2007-06-20,03:20:00,7.5420,7.5420,7.5420,7.5420,1
2007-06-20,03:25:00,7.5410,7.5420,7.5360,7.5420,28
2007-06-20,03:30:00,7.5440,7.5450,7.5410,7.5450,5
2007-06-20,03:35:00,7.5400,7.5400,7.5390,7.5400,6
2007-06-20,03:40:00,7.5400,7.5400,7.5300,7.5400,41
2007-06-20,03:45:00,7.5310,7.5310,7.5300,7.5300,8
2007-06-20,03:50:00,7.5270,7.5390,7.5240,7.5390,30
2007-06-20,03:55:00,7.5400,7.5410,7.5270,7.5270,78
2007-06-20,04:00:00,7.5280,7.5280,7.5280,7.5280,1
2007-06-20,04:05:00,7.5320,7.5330,7.5300,7.5300,49
2007-06-20,04:10:00,7.5300,7.5350,7.5300,7.5320,19
2007-06-20,04:15:00,7.5280,7.5360,7.5270,7.5280,39
2007-06-20,04:20:00,7.5260,7.5260,7.5200,7.5200,6
2007-06-20,04:25:00,7.5200,7.5270,7.5200,7.5270,7
2007-06-20,04:30:00,7.5250,7.5330,7.5250,7.5330,6
2007-06-20,04:35:00,7.5350,7.5580,7.5350,7.5480,224
2007-06-20,04:40:00,7.5520,7.5540,7.5480,7.5500,120
2007-06-20,04:45:00,7.5440,7.5440,7.5440,7.5440,1
2007-06-20,04:50:00,7.5420,7.5420,7.5420,7.5420,1
2007-06-20,04:55:00,7.5450,7.5470,7.5430,7.5470,9
2007-06-20,05:05:00,7.5400,7.5450,7.5400,7.5450,8
2007-06-20,05:10:00,7.5450,7.5450,7.5390,7.5390,19
2007-06-20,06:00:00,7.5550,7.5590,7.5550,7.5550,11
2007-06-20,06:05:00,7.5500,7.5500,7.5500,7.5500,1
2007-06-20,06:15:00,7.5550,7.5550,7.5550,7.5550,1
2007-06-20,06:25:00,7.5400,7.5400,7.5370,7.5370,3
2007-06-20,07:00:00,7.5370,7.5370,7.5110,7.5120,15
2007-06-20,07:05:00,7.5340,7.5340,7.5340,7.5340,1
2007-06-20,07:55:00,7.5150,7.5150,7.5150,7.5150,2
2007-06-20,08:10:00,7.5200,7.5200,7.5200,7.5200,1
2007-06-20,08:15:00,7.5170,7.5170,7.5170,7.5170,7
2007-06-20,08:25:00,7.5220,7.5220,7.5220,7.5220,1
2007-06-20,08:45:00,7.5200,7.5200,7.5180,7.5200,9
2007-06-20,08:50:00,7.5200,7.5200,7.5200,7.5200,7
2007-06-20,09:40:00,7.5180,7.5180,7.5180,7.5180,2
2007-06-20,10:15:00,7.5190,7.5190,7.5190,7.5190,1
2007-06-20,10:35:00,7.5250,7.5300,7.5250,7.5300,7
2007-06-20,12:40:00,7.5230,7.5230,7.5230,7.5230,1
2007-06-20,12:55:00,7.5280,7.5280,7.5280,7.5280,1
2007-06-20,13:00:00,7.5220,7.5220,7.5220,7.5220,1
2007-06-20,13:05:00,7.5270,7.5270,7.5270,7.5270,1
2007-06-20,13:10:00,7.5380,7.5400,7.5380,7.5400,2
2007-06-20,14:55:00,7.5230,7.5230,7.5220,7.5220,5
2007-06-20,15:10:00,7.5210,7.5210,7.5210,7.5210,6
2007-06-20,15:15:00,7.5210,7.5210,7.5210,7.5210,3
2007-06-20,15:30:00,7.5210,7.5210,7.5210,7.5210,7
2007-06-20,15:35:00,7.5210,7.5210,7.5210,7.5210,1
2007-06-20,15:40:00,7.5210,7.5210,7.5210,7.5210,9
2007-06-20,15:45:00,7.5210,7.5220,7.5210,7.5210,13
2007-06-20,15:50:00,7.5210,7.5210,7.5210,7.5210,8
2007-06-20,16:00:00,7.5220,7.5220,7.5220,7.5220,10
2007-06-20,16:15:00,7.5210,7.5230,7.5190,7.5230,18
2007-06-20,16:30:00,7.5230,7.5230,7.5230,7.5230,1
2007-06-20,16:50:00,7.5210,7.5210,7.5200,7.5200,5
2007-06-20,17:10:00,7.5220,7.5220,7.5220,7.5220,5
2007-06-20,17:15:00,7.5190,7.5190,7.5160,7.5160,5
2007-06-20,17:20:00,7.5170,7.5170,7.5150,7.5160,5
2007-06-20,17:25:00,7.5200,7.5200,7.5200,7.5200,1
2007-06-20,17:35:00,7.5170,7.5170,7.5150,7.5170,23
2007-06-20,17:40:00,7.5150,7.5150,7.5150,7.5150,1
2007-06-20,17:45:00,7.5150,7.5150,7.5150,7.5150,5
2007-06-20,18:05:00,7.5150,7.5150,7.5150,7.5150,4
2007-06-20,18:10:00,7.5150,7.5300,7.5150,7.5300,16
2007-06-20,18:15:00,7.5340,7.5340,7.5340,7.5340,2
2007-06-20,18:20:00,7.5390,7.5410,7.5220,7.5220,19
2007-06-20,18:25:00,7.5220,7.5220,7.5220,7.5220,2
2007-06-20,18:30:00,7.5220,7.5220,7.5210,7.5210,33
2007-06-20,18:40:00,7.5220,7.5220,7.5220,7.5220,3
2007-06-20,18:50:00,7.5250,7.5510,7.5240,7.5500,34
2007-06-20,18:55:00,7.5350,7.5350,7.5350,7.5350,1
2007-06-20,19:10:00,7.5250,7.5250,7.5250,7.5250,1
2007-06-20,19:20:00,7.5400,7.5400,7.5400,7.5400,2
2007-06-20,19:25:00,7.5490,7.5540,7.5490,7.5540,23
2007-06-20,19:30:00,7.5550,7.5550,7.5550,7.5550,5
2007-06-20,19:35:00,7.5550,7.5590,7.5550,7.5590,27
2007-06-20,19:40:00,7.5550,7.5550,7.5500,7.5550,29
2007-06-20,19:45:00,7.5500,7.5580,7.5500,7.5580,2
2007-06-20,19:50:00,7.5590,7.5780,7.5590,7.5700,149
2007-06-20,19:55:00,7.5780,7.5780,7.5620,7.5620,64
2007-06-20,20:00:00,7.5630,7.5690,7.5600,7.5650,23
2007-06-20,20:05:00,7.5630,7.5630,7.5580,7.5620,29
2007-06-20,20:10:00,7.5600,7.5680,7.5570,7.5570,62
2007-06-20,20:15:00,7.5660,7.5680,7.5560,7.5560,78
2007-06-20,20:20:00,7.5550,7.5560,7.5410,7.5450,161
2007-06-20,20:25:00,7.5480,7.5500,7.5420,7.5460,37
2007-06-20,20:30:00,7.5480,7.5620,7.5480,7.5530,136
2007-06-20,20:35:00,7.5500,7.5560,7.5460,7.5500,28
2007-06-20,20:40:00,7.5490,7.5540,7.5460,7.5530,41
2007-06-20,20:45:00,7.5520,7.5550,7.5490,7.5550,30
2007-06-20,20:50:00,7.5550,7.5650,7.5540,7.5610,50
2007-06-20,20:55:00,7.5640,7.5680,7.5610,7.5650,124
2007-06-20,21:00:00,7.5670,7.5800,7.5610,7.5710,420
2007-06-20,21:05:00,7.5700,7.5740,7.5540,7.5550,341
2007-06-20,21:10:00,7.5550,7.5650,7.5520,7.5600,126
2007-06-20,21:15:00,7.5620,7.5620,7.5340,7.5390,649
2007-06-20,21:20:00,7.5380,7.5490,7.5230,7.5290,524
2007-06-20,21:25:00,7.5280,7.5360,7.5070,7.5140,691
2007-06-20,21:30:00,7.5160,7.5300,7.5130,7.5300,380
2007-06-20,21:35:00,7.5280,7.5350,7.5230,7.5290,260
2007-06-20,21:40:00,7.5290,7.5370,7.5240,7.5370,465
2007-06-20,21:45:00,7.5360,7.5400,7.5290,7.5320,360
2007-06-20,21:50:00,7.5300,7.5370,7.5260,7.5280,245
2007-06-20,21:55:00,7.5270,7.5440,7.5240,7.5340,362
2007-06-20,22:00:00,7.5350,7.5430,7.5320,7.5400,209
2007-06-20,22:05:00,7.5390,7.5530,7.5360,7.5480,249
2007-06-20,22:10:00,7.5500,7.5540,7.5460,7.5490,217
2007-06-20,22:15:00,7.5490,7.5500,7.5400,7.5460,133
2007-06-20,22:20:00,7.5470,7.5470,7.5350,7.5360,190
2007-06-20,22:25:00,7.5360,7.5390,7.5190,7.5190,206
2007-06-20,22:30:00,7.5170,7.5250,7.4650,7.5140,1761
2007-06-20,22:35:00,7.5110,7.5250,7.4920,7.4980,955
2007-06-20,22:40:00,7.4980,7.5030,7.4630,7.4650,1092
2007-06-20,22:45:00,7.4700,7.4950,7.4650,7.4670,720
2007-06-20,22:50:00,7.4700,7.4850,7.4640,7.4760,1456
2007-06-20,22:55:00,7.4780,7.4970,7.4750,7.4940,836
2007-06-20,23:00:00,7.4940,7.5350,7.4880,7.5330,1536
2007-06-20,23:05:00,7.5350,7.5480,7.5070,7.5420,1701
2007-06-20,23:10:00,7.5440,7.5530,7.5190,7.5300,1363
2007-06-20,23:15:00,7.5300,7.5330,7.5100,7.5200,380
2007-06-20,23:20:00,7.5200,7.5220,7.5050,7.5090,809
2007-06-20,23:25:00,7.5090,7.5250,7.5050,7.5220,599
2007-06-20,23:30:00,7.5240,7.5250,7.5070,7.5130,465
2007-06-20,23:35:00,7.5130,7.5200,7.5050,7.5150,183
2007-06-20,23:40:00,7.5120,7.5220,7.5120,7.5160,116
2007-06-20,23:45:00,7.5200,7.5350,7.5190,7.5350,566
2007-06-20,23:50:00,7.5340,7.5370,7.5250,7.5300,424
2007-06-20,23:55:00,7.5310,7.5320,7.5170,7.5170,130
2007-06-21,00:00:00,7.5140,7.5250,7.5120,7.5210,267
2007-06-21,00:05:00,7.5200,7.5210,7.4950,7.4950,274
2007-06-21,00:10:00,7.4950,7.5120,7.4950,7.5090,232
2007-06-21,00:15:00,7.5080,7.5270,7.5080,7.5240,283
2007-06-21,00:20:00,7.5280,7.5280,7.5200,7.5250,176
2007-06-21,00:25:00,7.5270,7.5280,7.5150,7.5180,211
2007-06-21,00:30:00,7.5180,7.5260,7.5140,7.5200,366
2007-06-21,00:35:00,7.5170,7.5200,7.4950,7.5050,252
2007-06-21,00:40:00,7.5030,7.5030,7.4760,7.4910,463
2007-06-21,00:45:00,7.4890,7.4950,7.4520,7.4540,863
2007-06-21,00:50:00,7.4550,7.4750,7.4250,7.4420,1896
2007-06-21,00:55:00,7.4420,7.4480,7.3980,7.4000,1718
2007-06-21,01:00:00,7.3980,7.4180,7.3800,7.3800,1645
2007-06-21,01:05:00,7.3800,7.4000,7.3790,7.3990,916
2007-06-21,01:10:00,7.3980,7.4110,7.3890,7.4100,813
2007-06-21,01:15:00,7.4100,7.4240,7.3980,7.3980,699
2007-06-21,01:20:00,7.3990,7.4000,7.3720,7.3900,1061
2007-06-21,01:25:00,7.3900,7.3950,7.3680,7.3750,1024
2007-06-21,01:30:00,7.3740,7.3740,7.3390,7.3480,1959
2007-06-21,01:35:00,7.3490,7.3610,7.3250,7.3570,1556
2007-06-21,01:40:00,7.3570,7.3700,7.3550,7.3600,778
2007-06-21,01:45:00,7.3600,7.3650,7.3430,7.3460,653
2007-06-21,01:50:00,7.3470,7.3740,7.3460,7.3730,555
2007-06-21,01:55:00,7.3750,7.3800,7.3560,7.3570,802
2007-06-21,02:00:00,7.3570,7.3590,7.3470,7.3540,480
2007-06-21,02:05:00,7.3540,7.3560,7.3420,7.3440,360
2007-06-21,02:10:00,7.3450,7.3520,7.3350,7.3500,623
2007-06-21,02:15:00,7.3480,7.3690,7.3450,7.3600,510
2007-06-21,02:20:00,7.3590,7.3800,7.3540,7.3660,898
2007-06-21,02:25:00,7.3660,7.4000,7.3630,7.3870,1656
2007-06-21,02:30:00,7.3870,7.3870,7.3780,7.3820,247
2007-06-21,02:35:00,7.3840,7.3840,7.3750,7.3820,84
2007-06-21,02:40:00,7.3840,7.3930,7.3830,7.3910,166
2007-06-21,02:45:00,7.3900,7.3990,7.3890,7.3890,172
2007-06-21,02:50:00,7.3890,7.3960,7.3850,7.3850,60
2007-06-21,02:55:00,7.3850,7.3860,7.3800,7.3810,40
2007-06-21,03:00:00,7.3850,7.3900,7.3820,7.3890,43
2007-06-21,03:05:00,7.3880,7.3940,7.3870,7.3940,19
2007-06-21,03:10:00,7.3890,7.3910,7.3880,7.3880,9
2007-06-21,03:15:00,7.3860,7.3860,7.3850,7.3850,19
2007-06-21,03:20:00,7.3900,7.3900,7.3900,7.3900,1
2007-06-21,03:25:00,7.3870,7.3890,7.3870,7.3890,2
2007-06-21,03:30:00,7.3900,7.3940,7.3850,7.3940,56
2007-06-21,03:35:00,7.3940,7.3940,7.3890,7.3920,12
2007-06-21,03:40:00,7.3920,7.3920,7.3890,7.3890,11
2007-06-21,03:45:00,7.3860,7.3890,7.3860,7.3880,9
2007-06-21,03:55:00,7.3950,7.3970,7.3950,7.3970,25
2007-06-21,04:00:00,7.3960,7.3960,7.3960,7.3960,1
2007-06-21,04:05:00,7.3950,7.3980,7.3950,7.3980,22
2007-06-21,04:10:00,7.4000,7.4030,7.4000,7.4030,35
2007-06-21,04:15:00,7.4000,7.4020,7.4000,7.4020,19
2007-06-21,04:20:00,7.4010,7.4030,7.4010,7.4030,2
2007-06-21,04:30:00,7.4010,7.4010,7.4010,7.4010,9
2007-06-21,04:35:00,7.4030,7.4030,7.4020,7.4020,3
2007-06-21,04:40:00,7.3970,7.3970,7.3880,7.3960,7
2007-06-21,04:45:00,7.3990,7.4000,7.3990,7.4000,4
2007-06-21,04:50:00,7.3930,7.3930,7.3930,7.3930,2
2007-06-21,04:55:00,7.3950,7.3980,7.3920,7.3920,10
2007-06-21,05:00:00,7.3950,7.3950,7.3920,7.3920,5
2007-06-21,05:10:00,7.3920,7.3920,7.3920,7.3920,1
2007-06-21,06:00:00,7.3980,7.3980,7.3920,7.3920,4
2007-06-21,06:15:00,7.3990,7.4000,7.3990,7.4000,3
2007-06-21,06:40:00,7.4000,7.4000,7.3900,7.3900,9
2007-06-21,07:55:00,7.3900,7.3900,7.3900,7.3900,1
2007-06-21,08:10:00,7.3860,7.3860,7.3860,7.3860,1
2007-06-21,08:45:00,7.3860,7.3860,7.3860,7.3860,1
2007-06-21,08:55:00,7.3900,7.3900,7.3900,7.3900,3
2007-06-21,09:15:00,7.3860,7.3860,7.3850,7.3850,10
2007-06-21,09:20:00,7.3850,7.3850,7.3850,7.3850,1
2007-06-21,10:05:00,7.3900,7.3900,7.3900,7.3900,2
2007-06-21,10:10:00,7.3900,7.3900,7.3900,7.3900,5
2007-06-21,11:10:00,7.3900,7.3900,7.3900,7.3900,1
2007-06-21,11:20:00,7.3890,7.3900,7.3890,7.3900,5
2007-06-21,11:50:00,7.3900,7.3900,7.3900,7.3900,5
2007-06-21,12:20:00,7.3850,7.3850,7.3850,7.3850,1
2007-06-21,12:50:00,7.4000,7.4000,7.4000,7.4000,1
2007-06-21,13:10:00,7.4000,7.4000,7.4000,7.4000,1
2007-06-21,13:35:00,7.4000,7.4050,7.4000,7.4050,2
2007-06-21,14:20:00,7.4000,7.4000,7.4000,7.4000,10
2007-06-21,15:20:00,7.4050,7.4150,7.4050,7.4150,39
2007-06-21,15:25:00,7.4180,7.4210,7.4180,7.4210,24
2007-06-21,15:30:00,7.4270,7.4340,7.4260,7.4340,65
2007-06-21,15:35:00,7.4310,7.4310,7.4310,7.4310,1
2007-06-21,15:40:00,7.4300,7.4300,7.4300,7.4300,2
2007-06-21,15:50:00,7.4250,7.4250,7.4240,7.4240,10
2007-06-21,15:55:00,7.4240,7.4240,7.4240,7.4240,5
2007-06-21,16:00:00,7.4240,7.4240,7.4240,7.4240,1
2007-06-21,16:05:00,7.4240,7.4300,7.4240,7.4240,19
2007-06-21,16:15:00,7.4300,7.4300,7.4300,7.4300,1
2007-06-21,16:20:00,7.4300,7.4300,7.4300,7.4300,3
2007-06-21,16:50:00,7.4300,7.4300,7.4300,7.4300,1
2007-06-21,17:05:00,7.4390,7.4390,7.4390,7.4390,1
2007-06-21,17:30:00,7.4390,7.4400,7.4300,7.4300,6
2007-06-21,17:40:00,7.4400,7.4400,7.4400,7.4400,5
2007-06-21,17:45:00,7.4390,7.4390,7.4390,7.4390,1
2007-06-21,17:50:00,7.4400,7.4400,7.4400,7.4400,5
2007-06-21,18:00:00,7.4420,7.4420,7.4400,7.4400,8
2007-06-21,18:10:00,7.4410,7.4410,7.4410,7.4410,1
2007-06-21,18:15:00,7.4460,7.4500,7.4460,7.4500,21
2007-06-21,18:20:00,7.4500,7.4500,7.4500,7.4500,1
2007-06-21,18:25:00,7.4450,7.4490,7.4450,7.4490,14
2007-06-21,18:30:00,7.4400,7.4400,7.4400,7.4400,10
2007-06-21,18:35:00,7.4380,7.4410,7.4380,7.4410,6
2007-06-21,18:40:00,7.4370,7.4370,7.4370,7.4370,1
2007-06-21,18:45:00,7.4330,7.4330,7.4330,7.4330,8
2007-06-21,18:50:00,7.4290,7.4330,7.4280,7.4280,10
2007-06-21,19:00:00,7.4290,7.4290,7.4290,7.4290,1
2007-06-21,19:10:00,7.4300,7.4350,7.4300,7.4350,102
2007-06-21,19:30:00,7.4360,7.4600,7.4360,7.4570,109
2007-06-21,19:35:00,7.4600,7.4630,7.4450,7.4550,98
2007-06-21,19:40:00,7.4600,7.4630,7.4530,7.4600,80
2007-06-21,19:45:00,7.4520,7.4590,7.4520,7.4590,2
2007-06-21,19:50:00,7.4550,7.4550,7.4530,7.4530,23
2007-06-21,19:55:00,7.4570,7.4600,7.4520,7.4520,34
2007-06-21,20:05:00,7.4550,7.4550,7.4550,7.4550,2
2007-06-21,20:10:00,7.4500,7.4500,7.4330,7.4330,45
2007-06-21,20:15:00,7.4400,7.4420,7.4350,7.4400,118
2007-06-21,20:20:00,7.4360,7.4360,7.4240,7.4280,95
2007-06-21,20:25:00,7.4300,7.4390,7.4300,7.4320,7
2007-06-21,20:30:00,7.4370,7.4400,7.4290,7.4290,14
2007-06-21,20:35:00,7.4340,7.4340,7.4110,7.4210,163
2007-06-21,20:40:00,7.4200,7.4200,7.3920,7.3960,240
2007-06-21,20:45:00,7.3950,7.4100,7.3900,7.3960,192
2007-06-21,20:50:00,7.3970,7.4010,7.3830,7.3840,84
2007-06-21,20:55:00,7.3860,7.4010,7.3860,7.3940,77
2007-06-21,21:00:00,7.3970,7.4120,7.3790,7.4020,779
2007-06-21,21:05:00,7.4020,7.4050,7.3890,7.4000,204
2007-06-21,21:10:00,7.3990,7.4300,7.3990,7.4280,411
2007-06-21,21:15:00,7.4280,7.4290,7.4110,7.4120,340
2007-06-21,21:20:00,7.4120,7.4120,7.3950,7.4020,245
2007-06-21,21:25:00,7.4010,7.4020,7.3700,7.3780,922
2007-06-21,21:30:00,7.3780,7.3810,7.3560,7.3730,692
2007-06-21,21:35:00,7.3720,7.3810,7.3660,7.3780,236
2007-06-21,21:40:00,7.3780,7.3870,7.3780,7.3840,223
2007-06-21,21:45:00,7.3810,7.3830,7.3710,7.3770,134
2007-06-21,21:50:00,7.3750,7.3820,7.3730,7.3820,155
2007-06-21,21:55:00,7.3810,7.3940,7.3790,7.3900,237
2007-06-21,22:00:00,7.3880,7.3880,7.3720,7.3730,461
2007-06-21,22:05:00,7.3720,7.3830,7.3680,7.3780,395
2007-06-21,22:10:00,7.3780,7.3810,7.3700,7.3740,232
2007-06-21,22:15:00,7.3730,7.3760,7.3660,7.3750,438
2007-06-21,22:20:00,7.3710,7.3780,7.3660,7.3690,197
2007-06-21,22:25:00,7.3700,7.3700,7.3570,7.3640,302
2007-06-21,22:30:00,7.3610,7.4080,7.3600,7.3720,1307
2007-06-21,22:35:00,7.3730,7.4040,7.3630,7.3900,1540
2007-06-21,22:40:00,7.3880,7.4370,7.3860,7.4300,2247
2007-06-21,22:45:00,7.4310,7.4490,7.4280,7.4330,1596
2007-06-21,22:50:00,7.4320,7.4420,7.4280,7.4300,514
2007-06-21,22:55:00,7.4320,7.4320,7.4030,7.4290,739
2007-06-21,23:00:00,7.4290,7.5000,7.4280,7.4800,1672
2007-06-21,23:05:00,7.4790,7.4880,7.4570,7.4650,580
2007-06-21,23:10:00,7.4650,7.4770,7.4460,7.4490,682
2007-06-21,23:15:00,7.4490,7.4530,7.4370,7.4410,341
2007-06-21,23:20:00,7.4440,7.4570,7.4300,7.4500,333
2007-06-21,23:25:00,7.4500,7.4500,7.4220,7.4250,243
2007-06-21,23:30:00,7.4240,7.4270,7.3910,7.3960,726
2007-06-21,23:35:00,7.3970,7.4190,7.3900,7.4140,791
2007-06-21,23:40:00,7.4130,7.4200,7.4100,7.4200,435
2007-06-21,23:45:00,7.4200,7.4200,7.3940,7.4100,781
2007-06-21,23:50:00,7.4100,7.4110,7.3800,7.3850,456
2007-06-21,23:55:00,7.3840,7.3900,7.3700,7.3780,599
2007-06-22,00:00:00,7.3760,7.3950,7.3730,7.3860,540
2007-06-22,00:05:00,7.3850,7.3870,7.3430,7.3480,1106
2007-06-22,00:10:00,7.3480,7.3640,7.3250,7.3420,1038
2007-06-22,00:15:00,7.3430,7.3760,7.3370,7.3720,582
2007-06-22,00:20:00,7.3720,7.3860,7.3680,7.3730,371
2007-06-22,00:25:00,7.3750,7.3900,7.3750,7.3850,269
2007-06-22,00:30:00,7.3850,7.3960,7.3800,7.3840,616
2007-06-22,00:35:00,7.3830,7.3860,7.3600,7.3780,849
2007-06-22,00:40:00,7.3760,7.4100,7.3670,7.4100,508
2007-06-22,00:45:00,7.4100,7.4200,7.4010,7.4020,272
2007-06-22,00:50:00,7.4030,7.4030,7.3800,7.3860,373
2007-06-22,00:55:00,7.3830,7.3860,7.3700,7.3800,114
2007-06-22,01:00:00,7.3810,7.3810,7.3700,7.3790,154
2007-06-22,01:05:00,7.3750,7.3850,7.3710,7.3800,202
2007-06-22,01:10:00,7.3830,7.3860,7.3740,7.3760,114
2007-06-22,01:15:00,7.3770,7.3770,7.3440,7.3440,822
2007-06-22,01:20:00,7.3450,7.3500,7.3350,7.3440,884
2007-06-22,01:25:00,7.3450,7.3580,7.3390,7.3560,301
2007-06-22,01:30:00,7.3570,7.3580,7.3400,7.3400,230
2007-06-22,01:35:00,7.3420,7.3630,7.3410,7.3480,423
2007-06-22,01:40:00,7.3500,7.3840,7.3500,7.3790,494
2007-06-22,01:45:00,7.3800,7.3970,7.3720,7.3730,308
2007-06-22,01:50:00,7.3730,7.3800,7.3700,7.3780,124
2007-06-22,01:55:00,7.3740,7.3790,7.3720,7.3740,235
2007-06-22,02:00:00,7.3730,7.3900,7.3730,7.3860,342
2007-06-22,02:05:00,7.3850,7.3880,7.3680,7.3680,336
2007-06-22,02:10:00,7.3710,7.3760,7.3600,7.3710,268
2007-06-22,02:15:00,7.3750,7.3780,7.3660,7.3660,181
2007-06-22,02:20:00,7.3650,7.3730,7.3580,7.3590,188
2007-06-22,02:25:00,7.3570,7.3590,7.3380,7.3480,896
2007-06-22,02:30:00,7.3470,7.3490,7.3400,7.3440,251
2007-06-22,02:35:00,7.3440,7.3460,7.3430,7.3460,36
2007-06-22,02:40:00,7.3450,7.3480,7.3450,7.3450,92
2007-06-22,02:45:00,7.3480,7.3530,7.3460,7.3530,34
2007-06-22,02:50:00,7.3540,7.3550,7.3530,7.3530,22
2007-06-22,02:55:00,7.3510,7.3510,7.3480,7.3490,34
2007-06-22,03:00:00,7.3490,7.3520,7.3470,7.3470,9
2007-06-22,03:05:00,7.3500,7.3520,7.3500,7.3520,5
2007-06-22,03:10:00,7.3530,7.3540,7.3530,7.3540,10
2007-06-22,03:20:00,7.3510,7.3510,7.3480,7.3510,31
2007-06-22,03:30:00,7.3550,7.3550,7.3550,7.3550,3
2007-06-22,03:35:00,7.3530,7.3530,7.3480,7.3520,43
2007-06-22,03:45:00,7.3550,7.3580,7.3520,7.3560,35
2007-06-22,03:50:00,7.3580,7.3580,7.3510,7.3530,23
2007-06-22,03:55:00,7.3510,7.3510,7.3510,7.3510,8
2007-06-22,04:00:00,7.3570,7.3660,7.3570,7.3610,37
2007-06-22,04:05:00,7.3580,7.3580,7.3580,7.3580,5
2007-06-22,04:10:00,7.3620,7.3630,7.3620,7.3630,2
2007-06-22,04:15:00,7.3630,7.3630,7.3630,7.3630,1
2007-06-22,04:25:00,7.3700,7.3700,7.3610,7.3610,2
2007-06-22,04:30:00,7.3680,7.3700,7.3660,7.3660,3
2007-06-22,04:35:00,7.3710,7.3710,7.3650,7.3650,3
2007-06-22,04:40:00,7.3650,7.3700,7.3650,7.3700,2
2007-06-22,04:45:00,7.3700,7.3700,7.3660,7.3660,10
2007-06-22,04:50:00,7.3650,7.3650,7.3650,7.3650,8
2007-06-22,04:55:00,7.3710,7.3760,7.3710,7.3720,5
2007-06-22,05:00:00,7.3720,7.3720,7.3720,7.3720,3
2007-06-22,05:10:00,7.3660,7.3780,7.3660,7.3780,8
2007-06-22,06:00:00,7.3670,7.3900,7.3670,7.3810,17
2007-06-22,06:05:00,7.3800,7.3800,7.3800,7.3800,1
2007-06-22,06:10:00,7.3850,7.3850,7.3850,7.3850,1
2007-06-22,06:15:00,7.3840,7.3870,7.3840,7.3870,9
2007-06-22,07:05:00,7.3840,7.3840,7.3840,7.3840,2
2007-06-22,07:50:00,7.3860,7.3860,7.3740,7.3740,8
2007-06-22,07:55:00,7.3720,7.3730,7.3710,7.3710,6
2007-06-22,08:30:00,7.3670,7.3670,7.3670,7.3670,1
2007-06-22,08:40:00,7.3700,7.3700,7.3700,7.3700,4
2007-06-22,08:55:00,7.3610,7.3610,7.3610,7.3610,1
2007-06-22,09:00:00,7.3600,7.3600,7.3380,7.3380,10
2007-06-22,09:20:00,7.3570,7.3570,7.3570,7.3570,1
2007-06-22,09:25:00,7.3550,7.3550,7.3500,7.3500,6
2007-06-22,09:30:00,7.3500,7.3600,7.3500,7.3600,20
2007-06-22,09:55:00,7.3600,7.3600,7.3420,7.3420,11
2007-06-22,10:10:00,7.3500,7.3500,7.3500,7.3500,7
2007-06-22,10:15:00,7.3460,7.3460,7.3460,7.3460,5
2007-06-22,10:50:00,7.3500,7.3500,7.3500,7.3500,5
2007-06-22,10:55:00,7.3500,7.3500,7.3490,7.3490,3
2007-06-22,11:20:00,7.3500,7.3500,7.3500,7.3500,2
2007-06-22,11:35:00,7.3500,7.3500,7.3500,7.3500,8
2007-06-22,11:50:00,7.3500,7.3500,7.3500,7.3500,1
2007-06-22,12:15:00,7.3500,7.3500,7.3500,7.3500,5
2007-06-22,13:50:00,7.3500,7.3500,7.3500,7.3500,2
2007-06-22,15:00:00,7.3490,7.3490,7.3480,7.3480,10
2007-06-22,15:35:00,7.3460,7.3460,7.3450,7.3450,11
2007-06-22,15:45:00,7.3430,7.3430,7.3410,7.3410,8
2007-06-22,15:50:00,7.3370,7.3370,7.3370,7.3370,4
2007-06-22,16:05:00,7.3370,7.3370,7.3370,7.3370,1
2007-06-22,18:05:00,7.3380,7.3380,7.3360,7.3360,7
2007-06-22,18:15:00,7.3400,7.3400,7.3400,7.3400,1
2007-06-22,18:25:00,7.3440,7.3440,7.3400,7.3400,2
2007-06-22,18:30:00,7.3330,7.3330,7.3300,7.3300,36
2007-06-22,18:35:00,7.3300,7.3300,7.3260,7.3260,7
2007-06-22,18:45:00,7.3280,7.3450,7.3280,7.3450,24
2007-06-22,19:15:00,7.3380,7.3380,7.3110,7.3110,37
2007-06-22,19:20:00,7.3110,7.3240,7.3020,7.3200,54
2007-06-22,19:25:00,7.3070,7.3150,7.3050,7.3100,20
2007-06-22,19:30:00,7.3100,7.3100,7.3100,7.3100,3
2007-06-22,19:35:00,7.3050,7.3050,7.2990,7.3000,42
2007-06-22,19:45:00,7.3130,7.3150,7.3130,7.3150,5
2007-06-22,19:50:00,7.3150,7.3150,7.3150,7.3150,3
2007-06-22,19:55:00,7.3130,7.3130,7.3000,7.3010,18
2007-06-22,20:00:00,7.3000,7.3000,7.2940,7.2970,33
2007-06-22,20:05:00,7.2920,7.3060,7.2920,7.3060,23
2007-06-22,20:10:00,7.3060,7.3180,7.3030,7.3180,16
2007-06-22,20:15:00,7.3130,7.3130,7.3010,7.3080,4
2007-06-22,20:20:00,7.3010,7.3010,7.2810,7.2850,163
2007-06-22,20:25:00,7.2880,7.2920,7.2820,7.2850,88
2007-06-22,20:30:00,7.2850,7.2860,7.2680,7.2720,442
2007-06-22,20:35:00,7.2750,7.2780,7.2670,7.2770,89
2007-06-22,20:40:00,7.2790,7.2860,7.2770,7.2770,122
2007-06-22,20:45:00,7.2770,7.2800,7.2750,7.2790,154
2007-06-22,20:50:00,7.2790,7.2950,7.2790,7.2940,187
2007-06-22,20:55:00,7.2950,7.2950,7.2870,7.2880,51
2007-06-22,21:00:00,7.2870,7.2990,7.2860,7.2930,448
2007-06-22,21:05:00,7.2930,7.3030,7.2920,7.2950,240
2007-06-22,21:10:00,7.2960,7.2960,7.2870,7.2880,286
2007-06-22,21:15:00,7.2910,7.2910,7.2670,7.2700,602
2007-06-22,21:20:00,7.2700,7.2780,7.2540,7.2580,802
2007-06-22,21:25:00,7.2550,7.2600,7.1940,7.2280,2217
2007-06-22,21:30:00,7.2300,7.2360,7.2200,7.2340,518
2007-06-22,21:35:00,7.2350,7.2350,7.1750,7.1760,1116
2007-06-22,21:40:00,7.1760,7.2140,7.1630,7.2050,1183
2007-06-22,21:45:00,7.2010,7.2060,7.1820,7.1910,511
2007-06-22,21:50:00,7.1900,7.1930,7.1210,7.1500,2354
2007-06-22,21:55:00,7.1540,7.1740,7.1500,7.1630,766
2007-06-22,22:00:00,7.1610,7.1700,7.1560,7.1670,481
2007-06-22,22:05:00,7.1660,7.1750,7.1560,7.1680,566
2007-06-22,22:10:00,7.1670,7.1930,7.1610,7.1820,482
2007-06-22,22:15:00,7.1810,7.1860,7.1660,7.1740,346
2007-06-22,22:20:00,7.1740,7.1740,7.1590,7.1640,353
2007-06-22,22:25:00,7.1670,7.1800,7.1650,7.1800,307
2007-06-22,22:30:00,7.1800,7.1870,7.1680,7.1680,731
2007-06-22,22:35:00,7.1670,7.1720,7.1570,7.1640,386
2007-06-22,22:40:00,7.1630,7.1630,7.1380,7.1480,609
2007-06-22,22:45:00,7.1500,7.1680,7.1500,7.1660,510
2007-06-22,22:50:00,7.1680,7.1740,7.1650,7.1720,307
2007-06-22,22:55:00,7.1740,7.1740,7.1630,7.1660,222
2007-06-22,23:00:00,7.1660,7.1730,7.1520,7.1530,389
2007-06-22,23:05:00,7.1540,7.1550,7.1270,7.1410,997
2007-06-22,23:10:00,7.1400,7.1520,7.1370,7.1490,300
2007-06-22,23:15:00,7.1490,7.1680,7.1450,7.1640,550
2007-06-22,23:20:00,7.1640,7.1690,7.1390,7.1540,781
2007-06-22,23:25:00,7.1540,7.1680,7.1540,7.1660,400
2007-06-22,23:30:00,7.1630,7.1720,7.1500,7.1530,298
2007-06-22,23:35:00,7.1520,7.1600,7.1480,7.1480,301
2007-06-22,23:40:00,7.1490,7.1610,7.1490,7.1560,207
2007-06-22,23:45:00,7.1570,7.1830,7.1530,7.1830,667
2007-06-22,23:50:00,7.1810,7.1820,7.1650,7.1700,408
2007-06-22,23:55:00,7.1720,7.1740,7.1590,7.1700,359
2007-06-23,00:00:00,7.1700,7.1700,7.1580,7.1600,68
2007-06-23,00:05:00,7.1590,7.1610,7.1360,7.1370,342
2007-06-23,00:10:00,7.1350,7.1490,7.1340,7.1440,223
2007-06-23,00:15:00,7.1440,7.1520,7.1430,7.1500,238
2007-06-23,00:20:00,7.1490,7.1520,7.1450,7.1510,169
2007-06-23,00:25:00,7.1520,7.1580,7.1480,7.1490,158
2007-06-23,00:30:00,7.1490,7.1540,7.1250,7.1300,400
2007-06-23,00:35:00,7.1300,7.1310,7.0790,7.0930,2103
2007-06-23,00:40:00,7.0940,7.1140,7.0940,7.1100,602
2007-06-23,00:45:00,7.1060,7.1080,7.0870,7.0950,496
2007-06-23,00:50:00,7.0960,7.1070,7.0960,7.0970,299
2007-06-23,00:55:00,7.0970,7.1060,7.0850,7.0900,269
2007-06-23,01:00:00,7.0900,7.1030,7.0640,7.0650,792
2007-06-23,01:05:00,7.0650,7.0780,7.0490,7.0620,1309
2007-06-23,01:10:00,7.0640,7.0840,7.0610,7.0790,469
2007-06-23,01:15:00,7.0790,7.1010,7.0790,7.1010,375
2007-06-23,01:20:00,7.1000,7.1010,7.0870,7.0930,311
2007-06-23,01:25:00,7.0940,7.1130,7.0930,7.1090,275
2007-06-23,01:30:00,7.1090,7.1100,7.0850,7.1000,525
2007-06-23,01:35:00,7.0980,7.1340,7.0940,7.1280,455
2007-06-23,01:40:00,7.1270,7.1460,7.1180,7.1360,593
2007-06-23,01:45:00,7.1370,7.1600,7.1370,7.1450,652
2007-06-23,01:50:00,7.1440,7.1540,7.1300,7.1300,378
2007-06-23,01:55:00,7.1300,7.1310,7.1150,7.1150,304
2007-06-23,02:00:00,7.1140,7.1250,7.1050,7.1180,518
2007-06-23,02:05:00,7.1200,7.1340,7.1180,7.1320,158
2007-06-23,02:10:00,7.1290,7.1420,7.1170,7.1400,263
2007-06-23,02:15:00,7.1400,7.1450,7.1220,7.1310,478
2007-06-23,02:20:00,7.1310,7.1390,7.1300,7.1380,268
2007-06-23,02:25:00,7.1370,7.1400,7.1200,7.1260,531
2007-06-23,02:30:00,7.1210,7.1270,7.1200,7.1200,121
2007-06-23,02:35:00,7.1200,7.1200,7.1030,7.1030,112
2007-06-23,02:40:00,7.1050,7.1070,7.0920,7.0930,246
2007-06-23,02:45:00,7.0980,7.1060,7.0980,7.1040,73
2007-06-23,02:50:00,7.0960,7.1300,7.0870,7.0870,44
2007-06-23,02:55:00,7.0840,7.0850,7.0810,7.0810,36
2007-06-23,03:00:00,7.0800,7.0800,7.0800,7.0800,3
2007-06-23,03:05:00,7.0850,7.0970,7.0850,7.0970,30
2007-06-23,03:15:00,7.0910,7.0910,7.0890,7.0910,29
2007-06-23,03:20:00,7.0890,7.1020,7.0890,7.1020,12
2007-06-23,03:25:00,7.1010,7.1010,7.0900,7.0900,29
2007-06-23,03:30:00,7.0900,7.0950,7.0890,7.0950,23
2007-06-23,03:35:00,7.0950,7.0980,7.0920,7.0970,31
2007-06-23,03:40:00,7.0970,7.1010,7.0970,7.1000,15
2007-06-23,03:45:00,7.1040,7.1040,7.1040,7.1040,1
2007-06-23,03:50:00,7.1060,7.1070,7.0890,7.0950,81
2007-06-23,03:55:00,7.0880,7.0950,7.0880,7.0950,11
2007-06-23,04:00:00,7.0890,7.0900,7.0880,7.0900,8
2007-06-23,04:05:00,7.0900,7.0910,7.0900,7.0900,6
2007-06-23,04:10:00,7.0930,7.1050,7.0930,7.1050,6
2007-06-23,04:15:00,7.1020,7.1080,7.1020,7.1080,7
2007-06-23,04:20:00,7.1070,7.1120,7.0970,7.1120,24
2007-06-23,04:25:00,7.2420,7.2420,7.2410,7.2410,2
2007-06-23,04:30:00,7.2400,7.2400,7.2400,7.2400,6
2007-06-23,04:50:00,7.2500,7.2500,7.2500,7.2500,1
2007-06-23,04:55:00,7.2550,7.2550,7.2550,7.2550,1
2007-06-25,06:00:00,7.1740,7.1740,7.1200,7.1200,15
2007-06-25,06:05:00,7.1300,7.1350,7.1300,7.1350,2
2007-06-25,06:20:00,7.1300,7.1300,7.1300,7.1300,1
2007-06-25,06:35:00,7.1530,7.1540,7.1530,7.1540,8
2007-06-25,06:40:00,7.1550,7.1550,7.1500,7.1510,12
2007-06-25,06:45:00,7.1510,7.1510,7.1510,7.1510,1
2007-06-25,07:05:00,7.1620,7.1620,7.1620,7.1620,1
2007-06-25,07:15:00,7.1600,7.1600,7.1600,7.1600,1
2007-06-25,07:30:00,7.1410,7.1410,7.1380,7.1380,2
2007-06-25,07:50:00,7.1490,7.1490,7.1490,7.1490,1
2007-06-25,08:05:00,7.1470,7.1480,7.1470,7.1480,5
2007-06-25,08:30:00,7.1530,7.1540,7.1530,7.1540,8
2007-06-25,09:00:00,7.1650,7.1650,7.1650,7.1650,1
2007-06-25,09:05:00,7.1550,7.1550,7.1550,7.1550,1
2007-06-25,09:15:00,7.1600,7.1600,7.1600,7.1600,1
2007-06-25,09:20:00,7.1600,7.1600,7.1600,7.1600,9
2007-06-25,10:10:00,7.1650,7.1650,7.1650,7.1650,1
2007-06-25,10:25:00,7.1470,7.1470,7.1470,7.1470,1
2007-06-25,10:45:00,7.1440,7.1440,7.1300,7.1300,9
2007-06-25,10:50:00,7.1190,7.1190,7.1190,7.1190,1
2007-06-25,11:15:00,7.1250,7.1250,7.1250,7.1250,5
2007-06-25,11:20:00,7.1180,7.1180,7.1170,7.1170,3
2007-06-25,13:00:00,7.1250,7.1250,7.1250,7.1250,1
2007-06-25,13:50:00,7.1250,7.1250,7.1250,7.1250,1
2007-06-25,15:50:00,7.1360,7.1360,7.1350,7.1350,2
2007-06-25,16:05:00,7.1350,7.1350,7.1350,7.1350,5
2007-06-25,16:35:00,7.1280,7.1280,7.1280,7.1280,1
2007-06-25,16:40:00,7.1270,7.1270,7.1270,7.1270,2
2007-06-25,16:45:00,7.1250,7.1250,7.1250,7.1250,2
2007-06-25,17:05:00,7.1250,7.1250,7.1250,7.1250,1
2007-06-25,17:25:00,7.1250,7.1250,7.1250,7.1250,2
2007-06-25,17:30:00,7.1220,7.1220,7.1220,7.1220,2
2007-06-25,18:25:00,7.1250,7.1250,7.1250,7.1250,3
2007-06-25,18:30:00,7.1250,7.1250,7.1250,7.1250,7
2007-06-25,18:40:00,7.1200,7.1200,7.1200,7.1200,1
2007-06-25,18:45:00,7.1200,7.1200,7.1200,7.1200,5
2007-06-25,19:10:00,7.1090,7.1130,7.1000,7.1130,28
2007-06-25,19:15:00,7.1000,7.1000,7.0990,7.1000,17
2007-06-25,19:20:00,7.0970,7.1300,7.0970,7.1300,13
2007-06-25,19:25:00,7.1300,7.1380,7.1250,7.1380,5
2007-06-25,19:30:00,7.1470,7.1470,7.1110,7.1150,21
2007-06-25,19:35:00,7.1080,7.1100,7.1080,7.1100,6
2007-06-25,19:40:00,7.1100,7.1100,7.0770,7.0900,33
2007-06-25,19:45:00,7.0950,7.1060,7.0840,7.1060,22
2007-06-25,19:50:00,7.0890,7.0890,7.0600,7.0600,15
2007-06-25,19:55:00,7.0580,7.0920,7.0580,7.0920,56
2007-06-25,20:00:00,7.0870,7.0870,7.0780,7.0800,25
2007-06-25,20:05:00,7.0800,7.0800,7.0800,7.0800,31
2007-06-25,20:10:00,7.0760,7.0760,7.0760,7.0760,1
2007-06-25,20:15:00,7.0900,7.0990,7.0810,7.0810,69
2007-06-25,20:20:00,7.0860,7.0880,7.0640,7.0700,32
2007-06-25,20:25:00,7.0650,7.0750,7.0600,7.0750,9
2007-06-25,20:30:00,7.0760,7.0820,7.0700,7.0750,46
2007-06-25,20:35:00,7.0800,7.0900,7.0800,7.0900,19
2007-06-25,20:40:00,7.0920,7.1070,7.0880,7.1030,52
2007-06-25,20:45:00,7.1020,7.1050,7.0990,7.1020,25
2007-06-25,20:50:00,7.1000,7.1000,7.0600,7.0650,95
2007-06-25,20:55:00,7.0600,7.0660,7.0500,7.0550,230
2007-06-25,21:00:00,7.0550,7.0830,7.0520,7.0750,645
2007-06-25,21:05:00,7.0730,7.0880,7.0720,7.0810,221
2007-06-25,21:10:00,7.0790,7.0910,7.0700,7.0870,88
2007-06-25,21:15:00,7.0870,7.1010,7.0750,7.0980,251
2007-06-25,21:20:00,7.1000,7.1100,7.0940,7.0960,254
2007-06-25,21:25:00,7.0980,7.1030,7.0950,7.1030,255
2007-06-25,21:30:00,7.1030,7.1080,7.0960,7.1010,171
2007-06-25,21:35:00,7.1020,7.1320,7.1010,7.1290,177
2007-06-25,21:40:00,7.1310,7.1570,7.1270,7.1280,368
2007-06-25,21:45:00,7.1250,7.1290,7.1050,7.1280,210
2007-06-25,21:50:00,7.1260,7.1350,7.1150,7.1230,174
2007-06-25,21:55:00,7.1240,7.1310,7.1180,7.1230,216
2007-06-25,22:00:00,7.1220,7.1240,7.1000,7.1000,182
2007-06-25,22:05:00,7.0990,7.1000,7.0800,7.0810,364
2007-06-25,22:10:00,7.0810,7.0960,7.0800,7.0910,94
2007-06-25,22:15:00,7.0920,7.0990,7.0890,7.0990,54
2007-06-25,22:20:00,7.1000,7.1150,7.0960,7.1150,239
2007-06-25,22:25:00,7.1130,7.1380,7.1110,7.1320,111
2007-06-25,22:30:00,7.1340,7.1420,7.1240,7.1350,229
2007-06-25,22:35:00,7.1350,7.1390,7.1280,7.1360,102
2007-06-25,22:40:00,7.1360,7.1540,7.1310,7.1510,227
2007-06-25,22:45:00,7.1500,7.1630,7.1400,7.1440,363
2007-06-25,22:50:00,7.1440,7.1450,7.1340,7.1340,230
2007-06-25,22:55:00,7.1380,7.1400,7.1270,7.1330,85
2007-06-25,23:00:00,7.1310,7.1360,7.1100,7.1300,217
2007-06-25,23:05:00,7.1280,7.1350,7.1170,7.1170,104
2007-06-25,23:10:00,7.1170,7.1380,7.1170,7.1360,66
2007-06-25,23:15:00,7.1380,7.1500,7.1280,7.1500,157
2007-06-25,23:20:00,7.1460,7.1510,7.1320,7.1390,104
2007-06-25,23:25:00,7.1370,7.1500,7.1260,7.1470,89
2007-06-25,23:30:00,7.1450,7.1600,7.1420,7.1560,132
2007-06-25,23:35:00,7.1540,7.1700,7.1540,7.1580,151
2007-06-25,23:40:00,7.1580,7.1640,7.1460,7.1630,88
2007-06-25,23:45:00,7.1610,7.1720,7.1550,7.1590,62
2007-06-25,23:50:00,7.1600,7.1610,7.1390,7.1400,88
2007-06-25,23:55:00,7.1370,7.1420,7.1130,7.1160,134
2007-06-26,00:00:00,7.1280,7.1320,7.1170,7.1170,65
2007-06-26,00:05:00,7.1160,7.1260,7.1110,7.1260,54
2007-06-26,00:10:00,7.1260,7.1400,7.1250,7.1350,100
2007-06-26,00:15:00,7.1350,7.1420,7.1200,7.1230,62
2007-06-26,00:20:00,7.1250,7.1460,7.1250,7.1400,53
2007-06-26,00:25:00,7.1360,7.1370,7.1270,7.1320,158
2007-06-26,00:30:00,7.1390,7.1600,7.1390,7.1490,126
2007-06-26,00:35:00,7.1540,7.1560,7.1340,7.1360,82
2007-06-26,00:40:00,7.1370,7.1560,7.1340,7.1520,86
2007-06-26,00:45:00,7.1500,7.1600,7.1440,7.1450,66
2007-06-26,00:50:00,7.1430,7.1500,7.1360,7.1500,59
2007-06-26,00:55:00,7.1490,7.1500,7.1430,7.1460,99
2007-06-26,01:00:00,7.1470,7.1490,7.1360,7.1410,64
2007-06-26,01:05:00,7.1430,7.1650,7.1430,7.1510,51
2007-06-26,01:10:00,7.1590,7.1590,7.1460,7.1520,18
2007-06-26,01:15:00,7.1510,7.1540,7.1420,7.1490,209
2007-06-26,01:20:00,7.1470,7.1470,7.1250,7.1340,95
2007-06-26,01:25:00,7.1300,7.1410,7.1300,7.1360,60
2007-06-26,01:30:00,7.1390,7.1430,7.1230,7.1260,12
2007-06-26,01:35:00,7.1300,7.1320,7.1240,7.1270,21
2007-06-26,01:40:00,7.1300,7.1420,7.1270,7.1390,35
2007-06-26,01:45:00,7.1390,7.1450,7.1320,7.1320,33
2007-06-26,01:50:00,7.1360,7.1380,7.1210,7.1250,78
2007-06-26,01:55:00,7.1270,7.1290,7.1200,7.1200,71
2007-06-26,02:00:00,7.1180,7.1200,7.1030,7.1140,108
2007-06-26,02:05:00,7.1260,7.1280,7.1210,7.1280,44
2007-06-26,02:10:00,7.1330,7.1410,7.1300,7.1300,202
2007-06-26,02:15:00,7.1350,7.1350,7.1240,7.1250,23
2007-06-26,02:20:00,7.1230,7.1250,7.1000,7.1070,242
2007-06-26,02:25:00,7.1060,7.1060,7.0750,7.0780,410
2007-06-26,02:30:00,7.0800,7.0990,7.0800,7.0990,383
2007-06-26,02:35:00,7.0950,7.0980,7.0880,7.0890,14
2007-06-26,02:40:00,7.0890,7.0890,7.0790,7.0790,44
2007-06-26,02:45:00,7.0840,7.0860,7.0840,7.0850,11
2007-06-26,02:50:00,7.0860,7.0870,7.0790,7.0790,3
2007-06-26,02:55:00,7.0870,7.0890,7.0830,7.0830,12
2007-06-26,03:00:00,7.0880,7.0880,7.0880,7.0880,1
2007-06-26,03:05:00,7.0880,7.0900,7.0860,7.0900,13
2007-06-26,03:15:00,7.0890,7.0890,7.0860,7.0860,5
2007-06-26,03:20:00,7.0860,7.0900,7.0860,7.0900,4
2007-06-26,03:25:00,7.0900,7.0900,7.0750,7.0750,47
2007-06-26,03:30:00,7.0710,7.0730,7.0710,7.0730,12
2007-06-26,03:35:00,7.0720,7.0720,7.0670,7.0670,17
2007-06-26,03:40:00,7.0690,7.0770,7.0690,7.0770,10
2007-06-26,03:45:00,7.0800,7.0800,7.0760,7.0770,11
2007-06-26,03:55:00,7.0750,7.0750,7.0750,7.0750,5
2007-06-26,04:00:00,7.0740,7.0740,7.0740,7.0740,3
2007-06-26,04:05:00,7.0800,7.0800,7.0700,7.0700,39
2007-06-26,04:10:00,7.0700,7.0720,7.0700,7.0720,2
2007-06-26,04:25:00,7.0750,7.0750,7.0730,7.0730,2
2007-06-26,04:35:00,7.0750,7.0750,7.0750,7.0750,1
2007-06-26,04:40:00,7.0790,7.0800,7.0790,7.0800,7
2007-06-26,04:45:00,7.0820,7.0820,7.0820,7.0820,1
2007-06-26,05:00:00,7.0780,7.0780,7.0780,7.0780,1
2007-06-26,05:10:00,7.0760,7.0760,7.0760,7.0760,1
2007-06-26,07:20:00,7.0750,7.0750,7.0750,7.0750,6
2007-06-26,07:30:00,7.0720,7.0720,7.0720,7.0720,1
2007-06-26,09:25:00,7.0860,7.0860,7.0860,7.0860,5
2007-06-26,11:20:00,7.0800,7.0800,7.0800,7.0800,1
2007-06-26,11:50:00,7.0870,7.0870,7.0870,7.0870,1
2007-06-26,12:10:00,7.0800,7.0800,7.0800,7.0800,8
2007-06-26,12:45:00,7.0800,7.0800,7.0800,7.0800,1
2007-06-26,12:50:00,7.0800,7.0800,7.0800,7.0800,1
2007-06-26,13:00:00,7.0800,7.0800,7.0800,7.0800,1
2007-06-26,13:20:00,7.0850,7.0850,7.0850,7.0850,1
2007-06-26,14:15:00,7.0870,7.0870,7.0870,7.0870,1
2007-06-26,16:05:00,7.0920,7.0920,7.0920,7.0920,15
2007-06-26,16:25:00,7.0900,7.0900,7.0900,7.0900,2
2007-06-26,17:00:00,7.1030,7.1030,7.1030,7.1030,13
2007-06-26,17:20:00,7.1030,7.1030,7.1030,7.1030,6
2007-06-26,17:30:00,7.1030,7.1030,7.1030,7.1030,2
2007-06-26,17:55:00,7.0960,7.0960,7.0930,7.0930,2
2007-06-26,18:05:00,7.1080,7.1080,7.1080,7.1080,1
2007-06-26,18:10:00,7.1090,7.1100,7.1030,7.1030,3
2007-06-26,18:30:00,7.1050,7.1050,7.1050,7.1050,1
2007-06-26,18:35:00,7.1020,7.1030,7.0950,7.0950,19
2007-06-26,18:45:00,7.0850,7.0850,7.0850,7.0850,1
2007-06-26,18:55:00,7.0870,7.0940,7.0870,7.0930,14
2007-06-26,19:15:00,7.0920,7.0920,7.0920,7.0920,5
2007-06-26,19:30:00,7.1010,7.1030,7.1010,7.1030,4
2007-06-26,19:35:00,7.1120,7.1120,7.1120,7.1120,2
2007-06-26,19:40:00,7.1040,7.1040,7.1000,7.1000,8
2007-06-26,19:45:00,7.0980,7.0980,7.0840,7.0850,68
2007-06-26,19:50:00,7.0940,7.0940,7.0940,7.0940,1
2007-06-26,19:55:00,7.0940,7.0940,7.0940,7.0940,1
2007-06-26,20:00:00,7.0950,7.0960,7.0950,7.0960,7
2007-06-26,20:05:00,7.0950,7.0980,7.0950,7.0980,11
2007-06-26,20:10:00,7.0950,7.0950,7.0950,7.0950,20
2007-06-26,20:15:00,7.0850,7.0850,7.0600,7.0600,21
2007-06-26,20:20:00,7.0620,7.0750,7.0620,7.0750,82
2007-06-26,20:25:00,7.0760,7.0770,7.0700,7.0700,714
2007-06-26,20:30:00,7.0720,7.0850,7.0700,7.0810,400
2007-06-26,20:35:00,7.0900,7.0900,7.0830,7.0850,18
2007-06-26,20:40:00,7.0880,7.0880,7.0730,7.0790,711
2007-06-26,20:45:00,7.0790,7.0790,7.0650,7.0720,607
2007-06-26,20:50:00,7.0740,7.0950,7.0740,7.0920,45
2007-06-26,20:55:00,7.0980,7.1020,7.0850,7.0870,126
2007-06-26,21:00:00,7.0890,7.0900,7.0600,7.0670,412
2007-06-26,21:05:00,7.0680,7.0800,7.0680,7.0770,127
2007-06-26,21:10:00,7.0760,7.0830,7.0700,7.0790,285
2007-06-26,21:15:00,7.0780,7.0890,7.0740,7.0890,416
2007-06-26,21:20:00,7.0890,7.1110,7.0880,7.1100,472
2007-06-26,21:25:00,7.1090,7.1330,7.1090,7.1140,550
2007-06-26,21:30:00,7.1140,7.1170,7.0950,7.1000,305
2007-06-26,21:35:00,7.0990,7.1060,7.0860,7.0910,180
2007-06-26,21:40:00,7.0880,7.1000,7.0700,7.0740,285
2007-06-26,21:45:00,7.0770,7.0890,7.0770,7.0820,217
2007-06-26,21:50:00,7.0830,7.0880,7.0740,7.0820,87
2007-06-26,21:55:00,7.0810,7.0820,7.0680,7.0690,212
2007-06-26,22:00:00,7.0690,7.0690,7.0530,7.0560,286
2007-06-26,22:05:00,7.0560,7.0730,7.0420,7.0690,444
2007-06-26,22:10:00,7.0690,7.0740,7.0650,7.0660,253
2007-06-26,22:15:00,7.0680,7.0790,7.0640,7.0790,289
2007-06-26,22:20:00,7.0770,7.0980,7.0740,7.0980,238
2007-06-26,22:25:00,7.0980,7.0980,7.0850,7.0900,176
2007-06-26,22:30:00,7.0880,7.0960,7.0870,7.0920,188
2007-06-26,22:35:00,7.0940,7.1040,7.0900,7.0910,238
2007-06-26,22:40:00,7.0930,7.1020,7.0900,7.0900,168
2007-06-26,22:45:00,7.0880,7.0930,7.0800,7.0830,290
2007-06-26,22:50:00,7.0790,7.0880,7.0750,7.0780,241
2007-06-26,22:55:00,7.0790,7.0880,7.0790,7.0800,229
2007-06-26,23:00:00,7.0800,7.0800,7.0730,7.0780,150
2007-06-26,23:05:00,7.0730,7.0740,7.0600,7.0640,144
2007-06-26,23:10:00,7.0640,7.0670,7.0550,7.0600,315
2007-06-26,23:15:00,7.0590,7.0730,7.0570,7.0720,578
2007-06-26,23:20:00,7.0700,7.0810,7.0670,7.0780,323
2007-06-26,23:25:00,7.0790,7.0840,7.0750,7.0810,84
2007-06-26,23:30:00,7.0810,7.0870,7.0720,7.0850,109
2007-06-26,23:35:00,7.0820,7.0970,7.0800,7.0880,166
2007-06-26,23:40:00,7.0860,7.0880,7.0770,7.0790,78
2007-06-26,23:45:00,7.0790,7.0800,7.0720,7.0740,83
2007-06-26,23:50:00,7.0750,7.0780,7.0650,7.0730,131
2007-06-26,23:55:00,7.0720,7.0750,7.0650,7.0650,273
2007-06-27,00:00:00,7.0650,7.0750,7.0630,7.0710,95
2007-06-27,00:05:00,7.0700,7.0760,7.0680,7.0730,199
2007-06-27,00:10:00,7.0720,7.0750,7.0590,7.0590,146
2007-06-27,00:15:00,7.0580,7.0680,7.0570,7.0590,169
2007-06-27,00:20:00,7.0580,7.0600,7.0300,7.0320,360
2007-06-27,00:25:00,7.0300,7.0430,7.0130,7.0160,630
2007-06-27,00:30:00,7.0160,7.0200,7.0110,7.0200,197
2007-06-27,00:35:00,7.0220,7.0240,7.0010,7.0070,247
2007-06-27,00:40:00,7.0050,7.0100,6.9870,7.0050,366
2007-06-27,00:45:00,7.0020,7.0280,7.0010,7.0260,187
2007-06-27,00:50:00,7.0250,7.0370,7.0200,7.0370,228
2007-06-27,00:55:00,7.0370,7.0450,7.0120,7.0200,296
2007-06-27,01:00:00,7.0150,7.0200,7.0110,7.0150,155
2007-06-27,01:05:00,7.0170,7.0610,7.0170,7.0240,315
2007-06-27,01:10:00,7.0240,7.0350,7.0240,7.0280,114
2007-06-27,01:15:00,7.0290,7.0420,7.0240,7.0400,336
2007-06-27,01:20:00,7.0340,7.0370,7.0180,7.0210,132
2007-06-27,01:25:00,7.0200,7.0200,7.0100,7.0180,255
2007-06-27,01:30:00,7.0170,7.0330,7.0170,7.0330,144
2007-06-27,01:35:00,7.0330,7.0340,7.0140,7.0160,165
2007-06-27,01:40:00,7.0190,7.0200,7.0100,7.0150,78
2007-06-27,01:45:00,7.0160,7.0210,7.0030,7.0040,135
2007-06-27,01:50:00,7.0030,7.0070,6.9620,6.9770,462
2007-06-27,01:55:00,6.9830,7.0010,6.9770,6.9990,247
2007-06-27,02:00:00,6.9980,7.0000,6.9830,6.9890,313
2007-06-27,02:05:00,6.9860,7.0090,6.9840,7.0090,395
2007-06-27,02:10:00,7.0100,7.0170,6.9960,7.0000,168
2007-06-27,02:15:00,7.0020,7.0080,6.9950,7.0030,226
2007-06-27,02:20:00,7.0030,7.0280,6.9970,7.0150,448
2007-06-27,02:25:00,7.0140,7.0300,6.9770,6.9840,888
2007-06-27,02:30:00,6.9830,7.0010,6.9810,6.9900,264
2007-06-27,02:35:00,6.9900,6.9980,6.9900,6.9950,76
2007-06-27,02:40:00,6.9980,7.0000,6.9940,6.9990,696
2007-06-27,02:45:00,6.9990,7.0040,6.9950,6.9980,634
2007-06-27,02:50:00,7.0000,7.0010,6.9950,6.9960,282
2007-06-27,02:55:00,6.9960,6.9970,6.9900,6.9920,406
2007-06-27,03:00:00,6.9960,7.0020,6.9940,7.0020,14
2007-06-27,03:05:00,6.9950,6.9980,6.9920,6.9940,44
2007-06-27,03:10:00,6.9980,6.9980,6.9940,6.9960,8
2007-06-27,03:15:00,6.9950,7.0010,6.9950,6.9970,18
2007-06-27,03:20:00,7.0020,7.0020,7.0020,7.0020,1
2007-06-27,03:25:00,7.0010,7.0030,6.9980,6.9980,27
2007-06-27,03:30:00,6.9960,7.0010,6.9960,6.9990,6
2007-06-27,03:35:00,7.0000,7.0010,6.9970,7.0010,4
2007-06-27,03:45:00,6.9990,6.9990,6.9990,6.9990,1
2007-06-27,03:50:00,6.9970,7.0020,6.9970,6.9990,27
2007-06-27,03:55:00,6.9990,7.0000,6.9990,6.9990,7
2007-06-27,04:00:00,6.9990,6.9990,6.9950,6.9950,12
2007-06-27,04:05:00,6.9960,6.9960,6.9930,6.9930,2
2007-06-27,04:10:00,6.9930,7.0010,6.9930,7.0010,15
2007-06-27,04:15:00,7.0000,7.0040,6.9990,7.0040,17
2007-06-27,04:20:00,7.0030,7.0030,7.0030,7.0030,8
2007-06-27,04:25:00,7.0040,7.0040,7.0040,7.0040,1
2007-06-27,04:30:00,6.9980,6.9980,6.9920,6.9920,4
2007-06-27,04:35:00,6.9940,6.9940,6.9890,6.9890,18
2007-06-27,04:40:00,6.9900,6.9900,6.9890,6.9890,5
2007-06-27,04:45:00,6.9880,7.0080,6.9870,7.0080,30
2007-06-27,04:50:00,7.0070,7.0070,6.9950,6.9950,11
2007-06-27,04:55:00,6.9870,6.9870,6.9870,6.9870,7
2007-06-27,05:00:00,6.9860,6.9900,6.9860,6.9900,5
2007-06-27,05:05:00,6.9900,6.9900,6.9850,6.9850,10
2007-06-27,05:10:00,6.9840,6.9900,6.9840,6.9900,10
2007-06-27,06:35:00,7.0030,7.0030,7.0030,7.0030,2
2007-06-27,09:05:00,7.0030,7.0030,7.0030,7.0030,1
2007-06-27,09:15:00,7.0010,7.0010,7.0010,7.0010,1
2007-06-27,09:25:00,7.0020,7.0020,7.0020,7.0020,1
2007-06-27,10:30:00,6.9950,6.9950,6.9950,6.9950,1
2007-06-27,11:10:00,7.0010,7.0010,7.0010,7.0010,1
2007-06-27,12:10:00,6.9890,6.9890,6.9890,6.9890,1
2007-06-27,12:50:00,6.9820,6.9820,6.9820,6.9820,1
2007-06-27,13:35:00,7.0020,7.0020,7.0020,7.0020,1
2007-06-27,13:40:00,7.0020,7.0020,7.0020,7.0020,1
2007-06-27,13:45:00,7.0020,7.0020,7.0020,7.0020,1
2007-06-27,13:55:00,6.9930,6.9930,6.9930,6.9930,1
2007-06-27,14:15:00,6.9900,6.9900,6.9900,6.9900,1
2007-06-27,15:05:00,6.9810,6.9810,6.9810,6.9810,1
2007-06-27,15:25:00,6.9920,7.0020,6.9920,7.0010,30
2007-06-27,15:30:00,6.9890,6.9980,6.9840,6.9980,12
2007-06-27,15:40:00,6.9850,6.9990,6.9850,6.9950,10
2007-06-27,15:45:00,6.9840,7.0000,6.9840,7.0000,10
2007-06-27,15:50:00,6.9860,6.9860,6.9860,6.9860,1
2007-06-27,15:55:00,6.9970,6.9970,6.9970,6.9970,2
2007-06-27,16:00:00,6.9980,6.9980,6.9950,6.9950,4
2007-06-27,16:10:00,6.9980,6.9980,6.9980,6.9980,1
2007-06-27,16:15:00,6.9900,6.9980,6.9860,6.9980,12
2007-06-27,16:20:00,6.9870,6.9870,6.9850,6.9850,11
2007-06-27,16:25:00,6.9830,6.9950,6.9830,6.9950,8
2007-06-27,16:30:00,6.9830,6.9880,6.9830,6.9830,17
2007-06-27,16:35:00,6.9750,6.9750,6.9750,6.9750,5
2007-06-27,16:50:00,6.9740,6.9740,6.9740,6.9740,1
2007-06-27,16:55:00,6.9760,6.9790,6.9760,6.9790,4
2007-06-27,17:15:00,6.9780,6.9780,6.9710,6.9730,17
2007-06-27,17:20:00,6.9750,6.9750,6.9750,6.9750,5
2007-06-27,17:25:00,6.9770,6.9770,6.9770,6.9770,1
2007-06-27,17:30:00,6.9700,6.9800,6.9700,6.9740,9
2007-06-27,17:45:00,6.9740,6.9740,6.9730,6.9730,2
2007-06-27,18:00:00,6.9640,6.9640,6.9600,6.9600,4
2007-06-27,18:05:00,6.9570,6.9590,6.9570,6.9590,4
2007-06-27,18:10:00,6.9550,6.9610,6.9540,6.9610,8
2007-06-27,18:15:00,6.9610,6.9610,6.9570,6.9570,14
2007-06-27,18:20:00,6.9570,6.9570,6.9570,6.9570,2
2007-06-27,18:25:00,6.9560,6.9560,6.9560,6.9560,1
2007-06-27,18:30:00,6.9550,6.9550,6.9550,6.9550,1
2007-06-27,18:35:00,6.9550,6.9550,6.9550,6.9550,1
2007-06-27,18:40:00,6.9510,6.9510,6.9500,6.9500,15
2007-06-27,18:45:00,6.9510,6.9540,6.9510,6.9540,3
2007-06-27,18:50:00,6.9530,6.9530,6.9500,6.9500,9
2007-06-27,18:55:00,6.9480,6.9530,6.9470,6.9530,24
2007-06-27,19:00:00,6.9530,6.9540,6.9480,6.9480,24
2007-06-27,19:10:00,6.9480,6.9480,6.9300,6.9350,68
2007-06-27,19:15:00,6.9350,6.9390,6.9240,6.9350,40
2007-06-27,19:20:00,6.9380,6.9380,6.9320,6.9320,15
2007-06-27,19:25:00,6.9320,6.9320,6.9230,6.9230,9
2007-06-27,19:30:00,6.9210,6.9210,6.9070,6.9070,89
2007-06-27,19:35:00,6.9110,6.9110,6.9100,6.9110,7
2007-06-27,19:40:00,6.9100,6.9120,6.9050,6.9120,33
2007-06-27,19:45:00,6.9060,6.9120,6.9050,6.9080,145
2007-06-27,19:50:00,6.9090,6.9140,6.9050,6.9080,32
2007-06-27,19:55:00,6.9140,6.9150,6.9100,6.9100,25
2007-06-27,20:00:00,6.9100,6.9160,6.9090,6.9160,24
2007-06-27,20:05:00,6.9140,6.9170,6.9140,6.9170,6
2007-06-27,20:10:00,6.9150,6.9190,6.9100,6.9190,27
2007-06-27,20:15:00,6.9160,6.9240,6.9090,6.9090,20
2007-06-27,20:20:00,6.9170,6.9170,6.9090,6.9130,58
2007-06-27,20:25:00,6.9110,6.9110,6.8830,6.8830,315
2007-06-27,20:30:00,6.8860,6.8900,6.8670,6.8700,62
2007-06-27,20:35:00,6.8740,6.8930,6.8700,6.8860,119
2007-06-27,20:40:00,6.8850,6.8900,6.8790,6.8900,73
2007-06-27,20:45:00,6.8910,6.8930,6.8790,6.8820,79
2007-06-27,20:50:00,6.8850,6.8900,6.8810,6.8870,79
2007-06-27,20:55:00,6.8850,6.9080,6.8850,6.9080,158
2007-06-27,21:00:00,6.9060,6.9110,6.8920,6.9060,636
2007-06-27,21:05:00,6.9070,6.9340,6.8980,6.9150,314
2007-06-27,21:10:00,6.9160,6.9340,6.9140,6.9320,590
2007-06-27,21:15:00,6.9320,6.9360,6.9280,6.9360,195
2007-06-27,21:20:00,6.9360,6.9450,6.9300,6.9400,354
2007-06-27,21:25:00,6.9410,6.9590,6.9380,6.9550,479
2007-06-27,21:30:00,6.9560,6.9570,6.9430,6.9490,444
2007-06-27,21:35:00,6.9490,6.9620,6.9460,6.9570,432
2007-06-27,21:40:00,6.9580,6.9610,6.9390,6.9470,343
2007-06-27,21:45:00,6.9450,6.9560,6.9440,6.9530,274
2007-06-27,21:50:00,6.9540,6.9590,6.9540,6.9570,193
2007-06-27,21:55:00,6.9590,6.9690,6.9590,6.9690,416
2007-06-27,22:00:00,6.9690,7.0070,6.9690,6.9930,906
2007-06-27,22:05:00,6.9930,6.9980,6.9870,6.9980,457
2007-06-27,22:10:00,6.9980,7.0010,6.9840,6.9880,333
2007-06-27,22:15:00,6.9880,6.9930,6.9770,6.9880,483
2007-06-27,22:20:00,6.9880,6.9950,6.9720,6.9780,351
2007-06-27,22:25:00,6.9780,6.9840,6.9760,6.9790,335
2007-06-27,22:30:00,6.9790,7.0570,6.9780,7.0450,1531
2007-06-27,22:35:00,7.0430,7.0480,7.0200,7.0350,914
2007-06-27,22:40:00,7.0350,7.0570,7.0330,7.0570,923
2007-06-27,22:45:00,7.0550,7.0850,7.0480,7.0520,1309
2007-06-27,22:50:00,7.0510,7.0510,7.0050,7.0200,828
2007-06-27,22:55:00,7.0210,7.0370,7.0190,7.0270,353
2007-06-27,23:00:00,7.0270,7.0340,7.0080,7.0130,393
2007-06-27,23:05:00,7.0120,7.0220,7.0100,7.0220,348
2007-06-27,23:10:00,7.0220,7.0450,7.0190,7.0200,602
2007-06-27,23:15:00,7.0220,7.0440,7.0200,7.0340,511
2007-06-27,23:20:00,7.0370,7.0410,7.0170,7.0250,229
2007-06-27,23:25:00,7.0230,7.0300,7.0180,7.0280,301
2007-06-27,23:30:00,7.0270,7.0370,7.0210,7.0310,231
2007-06-27,23:35:00,7.0310,7.0340,7.0180,7.0220,195
2007-06-27,23:40:00,7.0220,7.0250,6.9800,6.9860,442
2007-06-27,23:45:00,6.9870,7.0000,6.9810,6.9890,563
2007-06-27,23:50:00,6.9900,6.9970,6.9870,6.9920,259
2007-06-27,23:55:00,6.9930,7.0080,6.9880,6.9890,274
2007-06-28,00:00:00,6.9880,6.9980,6.9740,6.9760,306
2007-06-28,00:05:00,6.9750,6.9850,6.9680,6.9800,464
2007-06-28,00:10:00,6.9790,6.9960,6.9720,6.9860,497
2007-06-28,00:15:00,6.9890,7.0060,6.9780,7.0040,279
2007-06-28,00:20:00,7.0050,7.0120,6.9920,6.9930,202
2007-06-28,00:25:00,6.9950,7.0030,6.9910,7.0010,231
2007-06-28,00:30:00,7.0010,7.0120,6.9860,6.9890,293
2007-06-28,00:35:00,6.9890,6.9970,6.9810,6.9970,437
2007-06-28,00:40:00,6.9960,7.0050,6.9920,6.9990,165
2007-06-28,00:45:00,6.9980,7.0180,6.9980,7.0160,301
2007-06-28,00:50:00,7.0150,7.0240,7.0100,7.0210,376
2007-06-28,00:55:00,7.0230,7.0250,7.0070,7.0110,236
2007-06-28,01:00:00,7.0120,7.0140,7.0060,7.0110,215
2007-06-28,01:05:00,7.0090,7.0100,6.9960,7.0040,213
2007-06-28,01:10:00,7.0030,7.0030,6.9880,6.9930,445
2007-06-28,01:15:00,6.9940,7.0020,6.9840,6.9880,374
2007-06-28,01:20:00,6.9870,6.9920,6.9790,6.9880,467
2007-06-28,01:25:00,6.9880,6.9930,6.9820,6.9900,404
2007-06-28,01:30:00,6.9900,6.9920,6.9830,6.9840,258
2007-06-28,01:35:00,6.9860,6.9900,6.9790,6.9810,244
2007-06-28,01:40:00,6.9820,6.9900,6.9820,6.9850,110
2007-06-28,01:45:00,6.9880,6.9920,6.9870,6.9900,208
2007-06-28,01:50:00,6.9900,7.0170,6.9880,7.0140,685
2007-06-28,01:55:00,7.0140,7.0330,7.0070,7.0080,472
2007-06-28,02:00:00,7.0090,7.0620,6.9920,7.0490,1187
2007-06-28,02:05:00,7.0490,7.0690,7.0350,7.0680,977
2007-06-28,02:10:00,7.0680,7.0970,7.0670,7.0770,1292
2007-06-28,02:15:00,7.0800,7.0880,7.0730,7.0840,831
2007-06-28,02:20:00,7.0830,7.0850,7.0610,7.0660,900
2007-06-28,02:25:00,7.0680,7.0920,7.0610,7.0850,1326
2007-06-28,02:30:00,7.0850,7.0900,7.0760,7.0850,423
2007-06-28,02:35:00,7.0820,7.0860,7.0800,7.0850,33
2007-06-28,02:40:00,7.0840,7.0900,7.0840,7.0900,46
2007-06-28,02:45:00,7.0900,7.0950,7.0900,7.0900,83
2007-06-28,02:50:00,7.0920,7.0960,7.0910,7.0950,83
2007-06-28,02:55:00,7.0970,7.0970,7.0900,7.0920,25
2007-06-28,03:00:00,7.0930,7.0930,7.0830,7.0830,28
2007-06-28,03:05:00,7.0890,7.0900,7.0880,7.0900,23
2007-06-28,03:10:00,7.0930,7.0950,7.0930,7.0950,10
2007-06-28,03:15:00,7.0920,7.0920,7.0890,7.0920,72
2007-06-28,03:20:00,7.0940,7.0940,7.0940,7.0940,3
2007-06-28,03:25:00,7.0920,7.0940,7.0920,7.0940,2
2007-06-28,03:30:00,7.0940,7.0940,7.0900,7.0900,9
2007-06-28,03:35:00,7.0900,7.0910,7.0860,7.0860,57
2007-06-28,03:40:00,7.0840,7.0870,7.0830,7.0840,13
2007-06-28,03:45:00,7.0850,7.0920,7.0850,7.0900,10
2007-06-28,03:50:00,7.0900,7.0920,7.0800,7.0800,25
2007-06-28,03:55:00,7.0860,7.0860,7.0760,7.0830,123
2007-06-28,04:00:00,7.0830,7.0870,7.0820,7.0870,19
2007-06-28,04:10:00,7.0850,7.0930,7.0850,7.0930,27
2007-06-28,04:15:00,7.0920,7.0920,7.0920,7.0920,5
2007-06-28,04:25:00,7.0940,7.0950,7.0930,7.0950,32
2007-06-28,04:30:00,7.0950,7.0950,7.0940,7.0950,40
2007-06-28,04:35:00,7.0950,7.0950,7.0950,7.0950,34
2007-06-28,04:40:00,7.0910,7.0950,7.0910,7.0930,18
2007-06-28,04:45:00,7.0940,7.0950,7.0940,7.0950,16
2007-06-28,04:50:00,7.0970,7.1000,7.0970,7.1000,30
2007-06-28,04:55:00,7.0960,7.1010,7.0960,7.1010,117
2007-06-28,05:00:00,7.1010,7.1100,7.1010,7.1100,74
2007-06-28,05:05:00,7.1150,7.1150,7.1150,7.1150,1
2007-06-28,05:10:00,7.1140,7.1140,7.1120,7.1120,13
2007-06-28,06:00:00,7.1000,7.1000,7.1000,7.1000,77
2007-06-28,06:05:00,7.1000,7.1000,7.1000,7.1000,1
2007-06-28,06:10:00,7.1000,7.1000,7.1000,7.1000,5
2007-06-28,06:30:00,7.0950,7.0950,7.0950,7.0950,1
2007-06-28,06:35:00,7.0900,7.0900,7.0830,7.0830,17
2007-06-28,06:40:00,7.0860,7.0890,7.0860,7.0890,4
2007-06-28,07:20:00,7.0810,7.0810,7.0710,7.0710,4
2007-06-28,07:25:00,7.0800,7.0800,7.0800,7.0800,2
2007-06-28,07:45:00,7.0710,7.0710,7.0570,7.0570,11
2007-06-28,08:10:00,7.0700,7.0700,7.0700,7.0700,3
2007-06-28,08:15:00,7.0560,7.0760,7.0560,7.0760,6
2007-06-28,09:00:00,7.0700,7.0700,7.0700,7.0700,2
2007-06-28,09:10:00,7.0700,7.0800,7.0650,7.0650,16
2007-06-28,10:15:00,7.0750,7.0750,7.0750,7.0750,1
2007-06-28,10:20:00,7.0800,7.0800,7.0800,7.0800,10
2007-06-28,10:25:00,7.0750,7.0750,7.0750,7.0750,1
2007-06-28,10:40:00,7.0740,7.0740,7.0740,7.0740,4
2007-06-28,10:45:00,7.0740,7.0740,7.0740,7.0740,8
2007-06-28,11:05:00,7.0720,7.0720,7.0720,7.0720,1
2007-06-28,11:15:00,7.0740,7.0740,7.0740,7.0740,3
2007-06-28,11:40:00,7.0750,7.0750,7.0750,7.0750,5
2007-06-28,12:20:00,7.0800,7.0900,7.0800,7.0900,4
2007-06-28,15:00:00,7.0810,7.0810,7.0810,7.0810,1
2007-06-28,15:15:00,7.0800,7.0800,7.0800,7.0800,1
2007-06-28,15:20:00,7.0900,7.0960,7.0900,7.0960,4
2007-06-28,15:35:00,7.0900,7.0900,7.0900,7.0900,1
2007-06-28,15:50:00,7.0900,7.0970,7.0900,7.0970,3
2007-06-28,16:00:00,7.0900,7.0900,7.0900,7.0900,1
2007-06-28,16:05:00,7.0900,7.0900,7.0900,7.0900,3
2007-06-28,16:10:00,7.0860,7.0980,7.0830,7.0980,34
2007-06-28,16:20:00,7.1020,7.1020,7.0950,7.0950,27
2007-06-28,16:35:00,7.0950,7.0950,7.0950,7.0950,1
2007-06-28,17:05:00,7.0980,7.0980,7.0950,7.0950,13
2007-06-28,17:10:00,7.0930,7.0930,7.0930,7.0930,1
2007-06-28,17:20:00,7.0960,7.0960,7.0960,7.0960,1
2007-06-28,17:30:00,7.0980,7.0980,7.0980,7.0980,1
2007-06-28,18:00:00,7.0950,7.0980,7.0950,7.0980,2
2007-06-28,18:05:00,7.0980,7.0980,7.0950,7.0950,10
2007-06-28,18:20:00,7.0950,7.0950,7.0950,7.0950,1
2007-06-28,18:25:00,7.0990,7.0990,7.0990,7.0990,1
2007-06-28,18:30:00,7.0960,7.0960,7.0960,7.0960,10
2007-06-28,18:45:00,7.0960,7.1060,7.0900,7.0970,24
2007-06-28,19:00:00,7.0910,7.0910,7.0900,7.0900,5
2007-06-28,19:10:00,7.1000,7.1010,7.1000,7.1010,20
2007-06-28,19:15:00,7.0990,7.0990,7.0990,7.0990,8
2007-06-28,19:20:00,7.1020,7.1020,7.1020,7.1020,1
2007-06-28,19:25:00,7.0950,7.0950,7.0950,7.0950,10
2007-06-28,19:30:00,7.0910,7.1000,7.0910,7.1000,4
2007-06-28,19:35:00,7.1030,7.1070,7.0910,7.0910,49
2007-06-28,19:45:00,7.0990,7.0990,7.0750,7.0750,105
2007-06-28,19:50:00,7.0750,7.0800,7.0740,7.0790,27
2007-06-28,19:55:00,7.0790,7.0800,7.0730,7.0730,9
2007-06-28,20:00:00,7.0730,7.0830,7.0710,7.0800,42
2007-06-28,20:05:00,7.0800,7.0820,7.0800,7.0820,14
2007-06-28,20:10:00,7.0830,7.0850,7.0830,7.0850,12
2007-06-28,20:15:00,7.0810,7.0850,7.0810,7.0830,3
2007-06-28,20:20:00,7.0830,7.0900,7.0780,7.0780,137
2007-06-28,20:25:00,7.0730,7.0730,7.0580,7.0600,152
2007-06-28,20:30:00,7.0610,7.0650,7.0510,7.0610,90
2007-06-28,20:35:00,7.0580,7.0610,7.0500,7.0600,345
2007-06-28,20:40:00,7.0550,7.0550,7.0350,7.0460,121
2007-06-28,20:45:00,7.0440,7.0440,7.0300,7.0370,101
2007-06-28,20:50:00,7.0400,7.0430,7.0320,7.0430,149
2007-06-28,20:55:00,7.0400,7.0470,7.0300,7.0370,160
2007-06-28,21:00:00,7.0360,7.0380,7.0200,7.0250,787
2007-06-28,21:05:00,7.0260,7.0300,7.0210,7.0210,475
2007-06-28,21:10:00,7.0230,7.0230,6.9790,7.0110,860
2007-06-28,21:15:00,7.0120,7.0340,7.0090,7.0200,643
2007-06-28,21:20:00,7.0200,7.0400,7.0190,7.0200,403
2007-06-28,21:25:00,7.0200,7.0230,7.0030,7.0210,788
2007-06-28,21:30:00,7.0210,7.0300,7.0210,7.0260,204
2007-06-28,21:35:00,7.0230,7.0250,7.0110,7.0250,403
2007-06-28,21:40:00,7.0250,7.0320,7.0190,7.0200,330
2007-06-28,21:45:00,7.0200,7.0390,7.0200,7.0240,465
2007-06-28,21:50:00,7.0240,7.0260,7.0130,7.0140,292
2007-06-28,21:55:00,7.0140,7.0180,7.0110,7.0120,150
2007-06-28,22:00:00,7.0140,7.0150,7.0050,7.0080,470
2007-06-28,22:05:00,7.0070,7.0100,7.0050,7.0060,165
2007-06-28,22:10:00,7.0050,7.0160,7.0050,7.0070,218
2007-06-28,22:15:00,7.0080,7.0170,7.0070,7.0110,607
2007-06-28,22:20:00,7.0100,7.0440,7.0100,7.0410,1049
2007-06-28,22:25:00,7.0400,7.0600,7.0060,7.0100,731
2007-06-28,22:30:00,7.0190,7.0320,6.8610,6.8920,3581
2007-06-28,22:35:00,6.8930,6.8940,6.7850,6.8150,4642
2007-06-28,22:40:00,6.8140,6.8550,6.8100,6.8420,1809
2007-06-28,22:45:00,6.8410,6.8410,6.8120,6.8350,1337
2007-06-28,22:50:00,6.8340,6.8610,6.8330,6.8540,1491
2007-06-28,22:55:00,6.8550,6.8550,6.8300,6.8330,642
2007-06-28,23:00:00,6.8340,6.8360,6.7960,6.7980,1174
2007-06-28,23:05:00,6.7970,6.8080,6.7710,6.7900,2088
2007-06-28,23:10:00,6.7910,6.8090,6.7870,6.8070,896
2007-06-28,23:15:00,6.8090,6.8280,6.8000,6.8190,872
2007-06-28,23:20:00,6.8190,6.8290,6.8110,6.8250,333
2007-06-28,23:25:00,6.8260,6.8290,6.8210,6.8260,363
2007-06-28,23:30:00,6.8260,6.8440,6.8260,6.8260,718
2007-06-28,23:35:00,6.8260,6.8290,6.7860,6.7900,669
2007-06-28,23:40:00,6.7900,6.7900,6.7520,6.7800,1335
2007-06-28,23:45:00,6.7830,6.7960,6.7770,6.7870,770
2007-06-28,23:50:00,6.7870,6.8020,6.7870,6.7890,520
2007-06-28,23:55:00,6.7900,6.7940,6.7550,6.7660,1126
2007-06-29,00:00:00,6.7650,6.7700,6.7360,6.7420,804
2007-06-29,00:05:00,6.7410,6.7550,6.7350,6.7480,1205
2007-06-29,00:10:00,6.7440,6.7490,6.6670,6.6910,2743
2007-06-29,00:15:00,6.6930,6.7150,6.6880,6.7110,920
2007-06-29,00:20:00,6.7100,6.7210,6.6900,6.7200,763
2007-06-29,00:25:00,6.7200,6.7320,6.7190,6.7230,1096
2007-06-29,00:30:00,6.7230,6.7640,6.7200,6.7500,908
2007-06-29,00:35:00,6.7500,6.7620,6.7320,6.7500,913
2007-06-29,00:40:00,6.7490,6.7680,6.7400,6.7450,511
2007-06-29,00:45:00,6.7440,6.7500,6.7220,6.7220,432
2007-06-29,00:50:00,6.7210,6.7350,6.7100,6.7180,412
2007-06-29,00:55:00,6.7190,6.7460,6.7190,6.7360,439
2007-06-29,01:00:00,6.7350,6.7350,6.7000,6.7070,588
2007-06-29,01:05:00,6.7060,6.7210,6.6960,6.6970,409
2007-06-29,01:10:00,6.6970,6.7150,6.6860,6.7040,646
2007-06-29,01:15:00,6.7070,6.7360,6.6970,6.7350,690
2007-06-29,01:20:00,6.7350,6.7440,6.7250,6.7400,329
2007-06-29,01:25:00,6.7400,6.7530,6.7230,6.7270,558
2007-06-29,01:30:00,6.7280,6.7370,6.7150,6.7370,826
2007-06-29,01:35:00,6.7360,6.7370,6.7000,6.7070,585
2007-06-29,01:40:00,6.7070,6.7150,6.6890,6.7130,561
2007-06-29,01:45:00,6.7110,6.7210,6.6940,6.6940,327
2007-06-29,01:50:00,6.6950,6.6950,6.6440,6.6620,1578
2007-06-29,01:55:00,6.6620,6.6620,6.6250,6.6400,1510
2007-06-29,02:00:00,6.6400,6.6480,6.6130,6.6150,1072
2007-06-29,02:05:00,6.6180,6.6180,6.5510,6.5970,2485
2007-06-29,02:10:00,6.5970,6.6110,6.5820,6.5940,1078
2007-06-29,02:15:00,6.5950,6.6290,6.5950,6.6250,872
2007-06-29,02:20:00,6.6260,6.6450,6.6240,6.6400,771
2007-06-29,02:25:00,6.6420,6.6620,6.6400,6.6600,1420
2007-06-29,02:30:00,6.6600,6.6650,6.6470,6.6590,522
2007-06-29,02:35:00,6.6580,6.6630,6.6550,6.6580,79
2007-06-29,02:40:00,6.6590,6.6600,6.6520,6.6590,90
2007-06-29,02:45:00,6.6590,6.6590,6.6460,6.6560,26
2007-06-29,02:50:00,6.6500,6.6540,6.6440,6.6500,43
2007-06-29,02:55:00,6.6500,6.6560,6.6500,6.6520,49
2007-06-29,03:00:00,6.6530,6.6580,6.6470,6.6520,18
2007-06-29,03:05:00,6.6530,6.6630,6.6530,6.6630,70
2007-06-29,03:10:00,6.6620,6.6650,6.6620,6.6650,8
2007-06-29,03:15:00,6.6630,6.6700,6.6620,6.6700,72
2007-06-29,03:20:00,6.6700,6.6800,6.6700,6.6800,50
2007-06-29,03:25:00,6.6800,6.6980,6.6770,6.6900,90
2007-06-29,03:30:00,6.6900,6.6930,6.6880,6.6880,46
2007-06-29,03:35:00,6.6880,6.6920,6.6840,6.6870,86
2007-06-29,03:40:00,6.6840,6.6890,6.6820,6.6850,15
2007-06-29,03:45:00,6.6850,6.6900,6.6830,6.6880,42
2007-06-29,03:50:00,6.6900,6.6900,6.6850,6.6850,7
2007-06-29,03:55:00,6.6890,6.6890,6.6830,6.6850,15
2007-06-29,04:00:00,6.6850,6.6950,6.6850,6.6950,7
2007-06-29,04:05:00,6.6930,6.7010,6.6930,6.6970,33
2007-06-29,04:10:00,6.7030,6.7150,6.6950,6.7070,38
2007-06-29,04:15:00,6.7080,6.7220,6.7080,6.7220,32
2007-06-29,04:20:00,6.7150,6.7150,6.7000,6.7000,23
2007-06-29,04:25:00,6.7060,6.7060,6.6920,6.6950,60
2007-06-29,04:30:00,6.6950,6.6950,6.6820,6.6900,55
2007-06-29,04:35:00,6.6900,6.6940,6.6900,6.6940,3
2007-06-29,04:40:00,6.6940,6.6940,6.6900,6.6900,9
2007-06-29,04:50:00,6.6900,6.6900,6.6900,6.6900,1
2007-06-29,04:55:00,6.6900,6.6900,6.6900,6.6900,1
2007-06-29,05:00:00,6.6970,6.6970,6.6920,6.6920,4
2007-06-29,05:05:00,6.6920,6.6920,6.6920,6.6920,1
2007-06-29,05:10:00,6.6850,6.6850,6.6840,6.6840,5
2007-06-29,06:00:00,6.6800,6.6860,6.6790,6.6800,127
2007-06-29,06:20:00,6.6810,6.6850,6.6800,6.6850,11
2007-06-29,06:30:00,6.6800,6.6800,6.6800,6.6800,9
2007-06-29,06:40:00,6.6800,6.6800,6.6760,6.6760,3
2007-06-29,06:45:00,6.6770,6.6790,6.6770,6.6790,2
2007-06-29,06:55:00,6.6990,6.6990,6.6990,6.6990,1
2007-06-29,07:20:00,6.6980,6.6980,6.6860,6.6860,11
2007-06-29,07:25:00,6.6860,6.6860,6.6860,6.6860,2
2007-06-29,07:35:00,6.6950,6.6970,6.6950,6.6970,12
2007-06-29,07:40:00,6.6970,6.6970,6.6970,6.6970,2
2007-06-29,07:55:00,6.6940,6.6940,6.6940,6.6940,3
2007-06-29,08:00:00,6.6940,6.6940,6.6910,6.6910,4
2007-06-29,08:25:00,6.6860,6.6860,6.6860,6.6860,1
2007-06-29,08:35:00,6.6890,6.6890,6.6890,6.6890,1
2007-06-29,09:20:00,6.6860,6.6860,6.6850,6.6850,16
2007-06-29,09:45:00,6.6760,6.6760,6.6760,6.6760,6
2007-06-29,11:05:00,6.6760,6.6760,6.6760,6.6760,1
2007-06-29,11:30:00,6.6900,6.6900,6.6900,6.6900,1
2007-06-29,11:35:00,6.6900,6.6900,6.6810,6.6810,4
2007-06-29,11:55:00,6.6890,6.6900,6.6890,6.6900,2
2007-06-29,12:00:00,6.6900,6.6900,6.6900,6.6900,1
2007-06-29,12:20:00,6.6860,6.6860,6.6860,6.6860,1
2007-06-29,12:40:00,6.6850,6.6850,6.6850,6.6850,1
2007-06-29,12:50:00,6.6900,6.6900,6.6900,6.6900,4
2007-06-29,13:15:00,6.6930,6.7000,6.6930,6.7000,15
2007-06-29,13:35:00,6.7000,6.7000,6.7000,6.7000,1
2007-06-29,15:05:00,6.6810,6.6810,6.6810,6.6810,4
2007-06-29,15:10:00,6.6990,6.7000,6.6990,6.7000,9
2007-06-29,15:20:00,6.6910,6.6910,6.6910,6.6910,12
2007-06-29,15:25:00,6.6850,6.6850,6.6850,6.6850,12
2007-06-29,15:30:00,6.6760,6.6760,6.6700,6.6700,70
2007-06-29,15:35:00,6.6700,6.6700,6.6670,6.6700,39
2007-06-29,15:40:00,6.6750,6.6750,6.6750,6.6750,4
2007-06-29,15:50:00,6.6710,6.6750,6.6710,6.6740,65
2007-06-29,16:05:00,6.6740,6.6740,6.6670,6.6670,9
2007-06-29,16:25:00,6.6740,6.6750,6.6740,6.6740,32
2007-06-29,16:30:00,6.6750,6.6750,6.6670,6.6670,3
2007-06-29,16:45:00,6.6670,6.6670,6.6670,6.6670,1
2007-06-29,16:55:00,6.6750,6.6750,6.6750,6.6750,2
2007-06-29,17:00:00,6.6750,6.6750,6.6740,6.6750,25
2007-06-29,17:05:00,6.6740,6.6740,6.6740,6.6740,13
2007-06-29,17:20:00,6.6740,6.6750,6.6740,6.6750,20
2007-06-29,17:35:00,6.6750,6.6750,6.6750,6.6750,1
2007-06-29,17:50:00,6.6750,6.6750,6.6750,6.6750,1
2007-06-29,17:55:00,6.6750,6.6750,6.6750,6.6750,2
2007-06-29,18:00:00,6.6750,6.7100,6.6750,6.7100,36
2007-06-29,18:05:00,6.7090,6.7100,6.7070,6.7100,62
2007-06-29,18:15:00,6.7230,6.7230,6.7230,6.7230,2
2007-06-29,18:20:00,6.7230,6.7230,6.7000,6.7000,14
2007-06-29,18:30:00,6.7200,6.7200,6.7010,6.7010,5
2007-06-29,18:35:00,6.7100,6.7100,6.7100,6.7100,2
2007-06-29,18:55:00,6.7250,6.7300,6.7250,6.7300,20
2007-06-29,19:00:00,6.7300,6.7300,6.7200,6.7200,18
2007-06-29,19:05:00,6.7230,6.7230,6.7230,6.7230,3
2007-06-29,19:10:00,6.7270,6.7300,6.7200,6.7260,48
2007-06-29,19:15:00,6.7220,6.7220,6.7030,6.7030,6
2007-06-29,19:20:00,6.7030,6.7080,6.7030,6.7070,10
2007-06-29,19:25:00,6.7020,6.7020,6.7000,6.7000,19
2007-06-29,19:30:00,6.6970,6.6980,6.6970,6.6980,4
2007-06-29,19:35:00,6.6990,6.7000,6.6940,6.6950,13
2007-06-29,19:40:00,6.6940,6.6990,6.6860,6.6900,51
2007-06-29,19:45:00,6.6950,6.7050,6.6950,6.7030,79
2007-06-29,19:50:00,6.7090,6.7170,6.7070,6.7150,36
2007-06-29,19:55:00,6.7200,6.7220,6.7120,6.7220,13
2007-06-29,20:00:00,6.7150,6.7150,6.7000,6.7010,60
2007-06-29,20:05:00,6.7000,6.7060,6.6930,6.7060,22
2007-06-29,20:10:00,6.7000,6.7030,6.6830,6.6830,141
2007-06-29,20:15:00,6.6930,6.7030,6.6830,6.7030,59
2007-06-29,20:20:00,6.7000,6.7150,6.6960,6.7150,90
2007-06-29,20:25:00,6.7100,6.7150,6.6850,6.7040,58
2007-06-29,20:30:00,6.7030,6.7030,6.6940,6.6940,23
2007-06-29,20:35:00,6.6950,6.6950,6.6720,6.6850,137
2007-06-29,20:40:00,6.6840,6.6840,6.6070,6.6280,704
2007-06-29,20:45:00,6.6280,6.6460,6.6280,6.6360,208
2007-06-29,20:50:00,6.6390,6.6400,6.6330,6.6400,99
2007-06-29,20:55:00,6.6370,6.6660,6.6370,6.6660,262
2007-06-29,21:00:00,6.6640,6.7050,6.6600,6.7040,1411
2007-06-29,21:05:00,6.7050,6.7270,6.6930,6.7000,1102
2007-06-29,21:10:00,6.7000,6.7100,6.6900,6.6930,352
2007-06-29,21:15:00,6.6930,6.7200,6.6910,6.7180,430
2007-06-29,21:20:00,6.7190,6.7240,6.7100,6.7180,515
2007-06-29,21:25:00,6.7180,6.7300,6.6990,6.7050,708
2007-06-29,21:30:00,6.7100,6.7130,6.6620,6.6890,797
2007-06-29,21:35:00,6.6870,6.7000,6.6800,6.6840,534
2007-06-29,21:40:00,6.6850,6.6910,6.6620,6.6770,547
2007-06-29,21:45:00,6.6730,6.6880,6.6610,6.6870,361
2007-06-29,21:50:00,6.6860,6.7000,6.6780,6.7000,464
2007-06-29,21:55:00,6.6950,6.7150,6.6940,6.7090,634
2007-06-29,22:00:00,6.7080,6.7210,6.7040,6.7040,717
2007-06-29,22:05:00,6.7050,6.7190,6.6990,6.7150,408
2007-06-29,22:10:00,6.7150,6.7480,6.7050,6.7360,866
2007-06-29,22:15:00,6.7350,6.7470,6.7290,6.7470,665
2007-06-29,22:20:00,6.7450,6.7700,6.7320,6.7530,738
2007-06-29,22:25:00,6.7530,6.7570,6.7320,6.7490,482
2007-06-29,22:30:00,6.7490,6.7670,6.7430,6.7640,659
2007-06-29,22:35:00,6.7640,6.8000,6.7630,6.7800,1282
2007-06-29,22:40:00,6.7810,6.7830,6.7600,6.7670,695
2007-06-29,22:45:00,6.7650,6.7750,6.7510,6.7640,431
2007-06-29,22:50:00,6.7620,6.7650,6.7550,6.7600,350
2007-06-29,22:55:00,6.7600,6.7670,6.7360,6.7390,461
2007-06-29,23:00:00,6.7390,6.7460,6.7210,6.7460,494
2007-06-29,23:05:00,6.7460,6.7700,6.7450,6.7690,511
2007-06-29,23:10:00,6.7660,6.7790,6.7520,6.7580,562
2007-06-29,23:15:00,6.7580,6.7720,6.7460,6.7680,437
2007-06-29,23:20:00,6.7690,6.7700,6.7600,6.7610,277
2007-06-29,23:25:00,6.7610,6.7880,6.7600,6.7830,367
2007-06-29,23:30:00,6.7840,6.7850,6.7640,6.7700,377
2007-06-29,23:35:00,6.7690,6.7800,6.7680,6.7760,265
2007-06-29,23:40:00,6.7760,6.7770,6.7490,6.7560,496
2007-06-29,23:45:00,6.7570,6.7640,6.7530,6.7560,132
2007-06-29,23:50:00,6.7560,6.7590,6.7490,6.7540,281
2007-06-29,23:55:00,6.7560,6.7650,6.7520,6.7620,187
2007-06-30,00:00:00,6.7610,6.7870,6.7550,6.7730,619
2007-06-30,00:05:00,6.7740,6.7780,6.7720,6.7770,115
2007-06-30,00:10:00,6.7750,6.7800,6.7660,6.7760,148
2007-06-30,00:15:00,6.7720,6.7770,6.7700,6.7760,112
2007-06-30,00:20:00,6.7760,6.7870,6.7740,6.7850,375
2007-06-30,00:25:00,6.7830,6.7870,6.7660,6.7700,286
2007-06-30,00:30:00,6.7700,6.7760,6.7600,6.7760,238
2007-06-30,00:35:00,6.7750,6.7800,6.7580,6.7710,371
2007-06-30,00:40:00,6.7700,6.7770,6.7340,6.7450,623
2007-06-30,00:45:00,6.7430,6.7530,6.7300,6.7520,320
2007-06-30,00:50:00,6.7540,6.7590,6.7410,6.7500,166
2007-06-30,00:55:00,6.7510,6.7520,6.7340,6.7390,220
2007-06-30,01:00:00,6.7370,6.7500,6.7200,6.7230,391
2007-06-30,01:05:00,6.7230,6.7390,6.7190,6.7200,335
2007-06-30,01:10:00,6.7190,6.7220,6.6730,6.7100,793
2007-06-30,01:15:00,6.7100,6.7340,6.7020,6.7070,387
2007-06-30,01:20:00,6.7060,6.7180,6.6950,6.6950,418
2007-06-30,01:25:00,6.6960,6.7070,6.6950,6.7000,476
2007-06-30,01:30:00,6.6990,6.7110,6.6870,6.7110,391
2007-06-30,01:35:00,6.7100,6.7180,6.6990,6.7060,268
2007-06-30,01:40:00,6.7070,6.7320,6.7060,6.7220,332
2007-06-30,01:45:00,6.7210,6.7250,6.7120,6.7240,253
2007-06-30,01:50:00,6.7250,6.7540,6.7240,6.7440,378
2007-06-30,01:55:00,6.7430,6.7480,6.7300,6.7320,239
2007-06-30,02:00:00,6.7330,6.7630,6.7330,6.7600,239
2007-06-30,02:05:00,6.7590,6.7590,6.7200,6.7220,554
2007-06-30,02:10:00,6.7200,6.7380,6.7180,6.7350,323
2007-06-30,02:15:00,6.7370,6.7450,6.7250,6.7330,439
2007-06-30,02:20:00,6.7330,6.7490,6.7330,6.7380,334
2007-06-30,02:25:00,6.7370,6.7890,6.7370,6.7700,838
2007-06-30,02:30:00,6.7720,6.7740,6.7630,6.7680,293
2007-06-30,02:35:00,6.7660,6.7680,6.7610,6.7610,61
2007-06-30,02:40:00,6.7600,6.7600,6.7530,6.7570,84
2007-06-30,02:45:00,6.7560,6.7560,6.7530,6.7550,82
2007-06-30,02:50:00,6.7550,6.7730,6.7550,6.7650,31
2007-06-30,02:55:00,6.7640,6.7680,6.7600,6.7600,28
2007-06-30,03:00:00,6.7660,6.7730,6.7640,6.7730,15
2007-06-30,03:05:00,6.7800,6.7830,6.7720,6.7720,45
2007-06-30,03:10:00,6.7790,6.7800,6.7790,6.7800,17
2007-06-30,03:15:00,6.7850,6.7850,6.7850,6.7850,1
2007-06-30,03:20:00,6.7880,6.8450,6.7880,6.7910,189
2007-06-30,03:25:00,6.7910,6.8000,6.7910,6.8000,30
2007-06-30,03:30:00,6.7960,6.7960,6.7910,6.7910,5
2007-06-30,03:35:00,6.7900,6.7900,6.7900,6.7900,11
2007-06-30,03:40:00,6.7920,6.7920,6.7900,6.7910,14
2007-06-30,03:45:00,6.7920,6.7940,6.7900,6.7920,12
2007-06-30,03:50:00,6.7900,6.7900,6.7800,6.7800,11
2007-06-30,03:55:00,6.7810,6.7850,6.7790,6.7790,40
2007-06-30,04:00:00,6.7790,6.7800,6.7780,6.7780,26
2007-06-30,04:05:00,6.7800,6.7850,6.7800,6.7850,13
2007-06-30,04:10:00,6.7840,6.7850,6.7840,6.7850,6
2007-06-30,04:20:00,6.7920,6.8000,6.7920,6.8000,13
2007-06-30,04:25:00,6.7970,6.7970,6.7840,6.7840,3
2007-06-30,04:40:00,6.8080,6.8100,6.8080,6.8100,43
2007-06-30,04:45:00,6.8100,6.8100,6.8000,6.8000,8
2007-06-30,04:55:00,6.8000,6.8000,6.7910,6.7910,12
2007-06-30,05:10:00,6.7850,6.7850,6.7800,6.7800,8
2007-07-02,06:00:00,6.7200,6.7260,6.7030,6.7240,35
2007-07-02,06:05:00,6.7130,6.7130,6.6950,6.7120,24
2007-07-02,06:10:00,6.7220,6.7330,6.7220,6.7230,22
2007-07-02,06:15:00,6.7220,6.7220,6.7130,6.7130,14
2007-07-02,06:20:00,6.7150,6.7150,6.7080,6.7080,12
2007-07-02,06:25:00,6.7070,6.7070,6.7070,6.7070,3
2007-07-02,06:30:00,6.7090,6.7090,6.7000,6.7000,23
2007-07-02,06:35:00,6.7000,6.7000,6.7000,6.7000,1
2007-07-02,06:45:00,6.7010,6.7010,6.7010,6.7010,1
2007-07-02,06:55:00,6.7030,6.7030,6.7030,6.7030,1
2007-07-02,07:10:00,6.7060,6.7060,6.7030,6.7030,8
2007-07-02,07:15:00,6.7000,6.7000,6.6900,6.6900,14
2007-07-02,07:20:00,6.6930,6.6930,6.6820,6.6840,24
2007-07-02,07:25:00,6.6840,6.6840,6.6770,6.6770,2
2007-07-02,07:35:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-02,08:05:00,6.6750,6.6750,6.6750,6.6750,1
2007-07-02,08:10:00,6.6750,6.6750,6.6750,6.6750,1
2007-07-02,08:15:00,6.6840,6.6930,6.6840,6.6930,22
2007-07-02,08:20:00,6.6940,6.6940,6.6860,6.6860,7
2007-07-02,08:30:00,6.6850,6.6850,6.6850,6.6850,2
2007-07-02,08:35:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-02,09:10:00,6.6930,6.6930,6.6920,6.6920,12
2007-07-02,09:15:00,6.6870,6.6870,6.6870,6.6870,10
2007-07-02,09:20:00,6.6860,6.6860,6.6850,6.6850,2
2007-07-02,09:40:00,6.6870,6.6870,6.6850,6.6850,27
2007-07-02,09:55:00,6.6850,6.6850,6.6850,6.6850,4
2007-07-02,10:05:00,6.6800,6.6800,6.6800,6.6800,7
2007-07-02,10:20:00,6.6800,6.6850,6.6800,6.6850,3
2007-07-02,10:25:00,6.6800,6.6800,6.6800,6.6800,4
2007-07-02,10:35:00,6.6850,6.6850,6.6850,6.6850,2
2007-07-02,11:00:00,6.6940,6.6940,6.6940,6.6940,2
2007-07-02,12:00:00,6.6850,6.6850,6.6850,6.6850,8
2007-07-02,12:40:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-02,13:00:00,6.6940,6.6950,6.6940,6.6950,8
2007-07-02,13:05:00,6.6910,6.6910,6.6900,6.6900,11
2007-07-02,13:15:00,6.6830,6.6830,6.6830,6.6830,1
2007-07-02,14:10:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-02,14:20:00,6.6900,6.6950,6.6900,6.6950,5
2007-07-02,14:25:00,6.6970,6.6990,6.6930,6.6930,38
2007-07-02,14:35:00,6.7040,6.7040,6.6990,6.6990,18
2007-07-02,14:50:00,6.6990,6.6990,6.6990,6.6990,5
2007-07-02,15:00:00,6.7000,6.7000,6.7000,6.7000,5
2007-07-02,15:10:00,6.7050,6.7050,6.7050,6.7050,2
2007-07-02,15:20:00,6.7050,6.7110,6.7050,6.7110,15
2007-07-02,15:25:00,6.7110,6.7110,6.6900,6.6900,41
2007-07-02,15:30:00,6.7100,6.7110,6.6900,6.7110,13
2007-07-02,15:40:00,6.7070,6.7070,6.7070,6.7070,2
2007-07-02,15:45:00,6.6990,6.6990,6.6990,6.6990,1
2007-07-02,15:50:00,6.6990,6.6990,6.6900,6.6900,4
2007-07-02,16:00:00,6.6900,6.6900,6.6900,6.6900,4
2007-07-02,16:05:00,6.6900,6.6900,6.6900,6.6900,3
2007-07-02,16:20:00,6.6850,6.6850,6.6850,6.6850,11
2007-07-02,16:35:00,6.6980,6.6980,6.6980,6.6980,1
2007-07-02,16:45:00,6.6980,6.6980,6.6840,6.6840,25
2007-07-02,16:50:00,6.6840,6.6840,6.6800,6.6800,31
2007-07-02,17:05:00,6.6810,6.6830,6.6800,6.6830,10
2007-07-02,17:10:00,6.6820,6.6820,6.6820,6.6820,1
2007-07-02,17:15:00,6.6970,6.6970,6.6970,6.6970,1
2007-07-02,17:40:00,6.6900,6.6990,6.6900,6.6980,17
2007-07-02,17:50:00,6.6900,6.6900,6.6840,6.6840,21
2007-07-02,17:55:00,6.6870,6.6900,6.6870,6.6900,11
2007-07-02,18:00:00,6.6870,6.6900,6.6870,6.6900,8
2007-07-02,18:05:00,6.6930,6.6930,6.6700,6.6700,150
2007-07-02,18:10:00,6.6700,6.6700,6.6700,6.6700,4
2007-07-02,18:15:00,6.6660,6.6660,6.6640,6.6640,5
2007-07-02,18:20:00,6.6700,6.6700,6.6700,6.6700,1
2007-07-02,18:25:00,6.6650,6.6650,6.6610,6.6610,7
2007-07-02,18:30:00,6.6550,6.6620,6.6550,6.6620,5
2007-07-02,18:40:00,6.6580,6.6580,6.6570,6.6580,10
2007-07-02,18:45:00,6.6570,6.6570,6.6540,6.6540,4
2007-07-02,18:50:00,6.6560,6.6590,6.6560,6.6560,13
2007-07-02,19:00:00,6.6540,6.6540,6.6540,6.6540,5
2007-07-02,19:05:00,6.6560,6.6580,6.6560,6.6580,8
2007-07-02,19:10:00,6.6580,6.6670,6.6580,6.6670,14
2007-07-02,19:15:00,6.6560,6.6660,6.6560,6.6640,44
2007-07-02,19:20:00,6.6580,6.6660,6.6540,6.6560,18
2007-07-02,19:25:00,6.6550,6.6630,6.6540,6.6560,12
2007-07-02,19:30:00,6.6580,6.6580,6.6560,6.6560,13
2007-07-02,19:35:00,6.6600,6.6680,6.6600,6.6650,77
2007-07-02,19:40:00,6.6660,6.6740,6.6660,6.6740,3
2007-07-02,19:45:00,6.6780,6.6780,6.6780,6.6780,1
2007-07-02,19:50:00,6.6700,6.6700,6.6580,6.6580,50
2007-07-02,19:55:00,6.6580,6.6640,6.6540,6.6600,47
2007-07-02,20:00:00,6.6600,6.6610,6.6400,6.6400,155
2007-07-02,20:05:00,6.6400,6.6550,6.6400,6.6550,26
2007-07-02,20:10:00,6.6510,6.6510,6.6360,6.6410,102
2007-07-02,20:15:00,6.6450,6.6470,6.6450,6.6450,16
2007-07-02,20:20:00,6.6490,6.6510,6.6490,6.6510,4
2007-07-02,20:25:00,6.6470,6.6500,6.6400,6.6400,24
2007-07-02,20:30:00,6.6460,6.6460,6.6250,6.6250,74
2007-07-02,20:35:00,6.6270,6.6270,6.5900,6.6100,363
2007-07-02,20:40:00,6.6100,6.6150,6.6080,6.6120,197
2007-07-02,20:45:00,6.6090,6.6100,6.5800,6.5890,289
2007-07-02,20:50:00,6.5890,6.6100,6.5840,6.6020,178
2007-07-02,20:55:00,6.6050,6.6270,6.5950,6.6220,306
2007-07-02,21:00:00,6.6230,6.6390,6.6070,6.6150,789
2007-07-02,21:05:00,6.6140,6.6270,6.6100,6.6100,560
2007-07-02,21:10:00,6.6110,6.6170,6.5900,6.6060,375
2007-07-02,21:15:00,6.6040,6.6170,6.6010,6.6050,253
2007-07-02,21:20:00,6.6050,6.6140,6.6050,6.6110,444
2007-07-02,21:25:00,6.6100,6.6300,6.6020,6.6230,457
2007-07-02,21:30:00,6.6230,6.6480,6.6160,6.6450,533
2007-07-02,21:35:00,6.6450,6.6600,6.6320,6.6360,534
2007-07-02,21:40:00,6.6360,6.6410,6.6290,6.6350,334
2007-07-02,21:45:00,6.6370,6.6440,6.6300,6.6310,225
2007-07-02,21:50:00,6.6330,6.6360,6.6190,6.6200,351
2007-07-02,21:55:00,6.6200,6.6200,6.5950,6.6050,527
2007-07-02,22:00:00,6.6060,6.6060,6.5660,6.5940,1121
2007-07-02,22:05:00,6.5950,6.6000,6.5770,6.5820,353
2007-07-02,22:10:00,6.5810,6.5950,6.5800,6.5800,214
2007-07-02,22:15:00,6.5790,6.5850,6.5670,6.5720,549
2007-07-02,22:20:00,6.5740,6.5740,6.5510,6.5640,907
2007-07-02,22:25:00,6.5620,6.5750,6.5610,6.5700,207
2007-07-02,22:30:00,6.5690,6.5940,6.5690,6.5900,463
2007-07-02,22:35:00,6.5910,6.5990,6.5790,6.5980,324
2007-07-02,22:40:00,6.5970,6.6000,6.5840,6.5900,220
2007-07-02,22:45:00,6.5920,6.5930,6.5850,6.5900,258
2007-07-02,22:50:00,6.5900,6.5920,6.5800,6.5880,218
2007-07-02,22:55:00,6.5890,6.6220,6.5890,6.6130,431
2007-07-02,23:00:00,6.6100,6.6220,6.5900,6.5900,224
2007-07-02,23:05:00,6.5900,6.6030,6.5840,6.5850,346
2007-07-02,23:10:00,6.5870,6.6140,6.5830,6.6080,514
2007-07-02,23:15:00,6.6110,6.6180,6.6090,6.6110,256
2007-07-02,23:20:00,6.6130,6.6230,6.6000,6.6200,331
2007-07-02,23:25:00,6.6200,6.6270,6.6180,6.6210,390
2007-07-02,23:30:00,6.6200,6.6400,6.6200,6.6400,262
2007-07-02,23:35:00,6.6420,6.6430,6.6250,6.6300,262
2007-07-02,23:40:00,6.6320,6.6460,6.6200,6.6400,808
2007-07-02,23:45:00,6.6370,6.6420,6.6280,6.6300,238
2007-07-02,23:50:00,6.6340,6.6430,6.6310,6.6380,413
2007-07-02,23:55:00,6.6380,6.6450,6.6350,6.6420,244
2007-07-03,00:00:00,6.6410,6.6500,6.6320,6.6500,292
2007-07-03,00:05:00,6.6480,6.6800,6.6480,6.6680,786
2007-07-03,00:10:00,6.6700,6.6940,6.6670,6.6920,598
2007-07-03,00:15:00,6.6940,6.7030,6.6800,6.6910,1170
2007-07-03,00:20:00,6.6920,6.6990,6.6910,6.6940,369
2007-07-03,00:25:00,6.6940,6.7030,6.6860,6.6920,726
2007-07-03,00:30:00,6.6920,6.6960,6.6850,6.6880,544
2007-07-03,00:35:00,6.6870,6.7280,6.6870,6.7220,875
2007-07-03,00:40:00,6.7250,6.7320,6.7020,6.7250,722
2007-07-03,00:45:00,6.7270,6.7610,6.7250,6.7500,1454
2007-07-03,00:50:00,6.7500,6.7510,6.7350,6.7350,758
2007-07-03,00:55:00,6.7360,6.7450,6.7290,6.7350,596
2007-07-03,01:00:00,6.7370,6.7470,6.7340,6.7410,317
2007-07-03,01:05:00,6.7430,6.7460,6.7400,6.7440,179
2007-07-03,01:10:00,6.7440,6.7660,6.7440,6.7550,880
2007-07-03,01:15:00,6.7540,6.7560,6.7420,6.7450,701
2007-07-03,01:20:00,6.7460,6.7830,6.7450,6.7690,946
2007-07-03,01:25:00,6.7700,6.7760,6.7600,6.7600,444
2007-07-03,01:30:00,6.7600,6.7630,6.7260,6.7380,941
2007-07-03,01:35:00,6.7360,6.7400,6.7040,6.7210,905
2007-07-03,01:40:00,6.7210,6.7380,6.7200,6.7380,296
2007-07-03,01:45:00,6.7380,6.7380,6.7270,6.7270,354
2007-07-03,01:50:00,6.7290,6.7300,6.7050,6.7050,303
2007-07-03,01:55:00,6.7060,6.7300,6.7010,6.7260,364
2007-07-03,02:00:00,6.7250,6.7350,6.7220,6.7300,297
2007-07-03,02:05:00,6.7280,6.7540,6.7280,6.7470,475
2007-07-03,02:10:00,6.7440,6.7840,6.7440,6.7780,758
2007-07-03,02:15:00,6.7790,6.8000,6.7740,6.7890,945
2007-07-03,02:20:00,6.7860,6.7990,6.7760,6.7790,567
2007-07-03,02:25:00,6.7790,6.7800,6.7620,6.7630,715
2007-07-03,02:30:00,6.7640,6.7690,6.7620,6.7680,206
2007-07-03,02:35:00,6.7660,6.7740,6.7650,6.7740,147
2007-07-03,02:40:00,6.7740,6.7770,6.7720,6.7750,105
2007-07-03,02:45:00,6.7740,6.7760,6.7640,6.7640,77
2007-07-03,02:50:00,6.7690,6.7770,6.7690,6.7770,68
2007-07-03,02:55:00,6.7790,6.7850,6.7790,6.7850,64
2007-07-03,03:00:00,6.7850,6.7930,6.7850,6.7920,51
2007-07-03,03:05:00,6.7880,6.7880,6.7850,6.7850,4
2007-07-03,03:10:00,6.7850,6.7850,6.7850,6.7850,2
2007-07-03,03:15:00,6.7800,6.7830,6.7800,6.7830,12
2007-07-03,03:20:00,6.7750,6.7760,6.7700,6.7760,29
2007-07-03,03:30:00,6.7710,6.7710,6.7710,6.7710,3
2007-07-03,03:35:00,6.7700,6.7700,6.7610,6.7610,18
2007-07-03,03:40:00,6.7610,6.7690,6.7610,6.7690,29
2007-07-03,03:45:00,6.7620,6.7680,6.7610,6.7680,11
2007-07-03,03:50:00,6.7660,6.7660,6.7660,6.7660,3
2007-07-03,03:55:00,6.7620,6.7620,6.7570,6.7600,90
2007-07-03,04:00:00,6.7600,6.7620,6.7530,6.7620,66
2007-07-03,04:05:00,6.7630,6.7630,6.7560,6.7620,25
2007-07-03,04:10:00,6.7610,6.7650,6.7600,6.7640,20
2007-07-03,04:15:00,6.7590,6.7590,6.7590,6.7590,6
2007-07-03,04:20:00,6.7590,6.7600,6.7590,6.7590,6
2007-07-03,04:25:00,6.7550,6.7600,6.7550,6.7600,21
2007-07-03,04:30:00,6.7590,6.7620,6.7550,6.7550,36
2007-07-03,04:35:00,6.7600,6.7600,6.7600,6.7600,4
2007-07-03,04:40:00,6.7600,6.7600,6.7600,6.7600,11
2007-07-03,04:45:00,6.7620,6.7800,6.7600,6.7800,54
2007-07-03,04:50:00,6.7770,6.7770,6.7770,6.7770,1
2007-07-03,04:55:00,6.7790,6.7790,6.7760,6.7790,11
2007-07-03,05:00:00,6.7790,6.7800,6.7720,6.7750,8
2007-07-03,05:05:00,6.7750,6.7800,6.7750,6.7800,32
2007-07-03,05:10:00,6.7750,6.7750,6.7750,6.7750,18
2007-07-03,06:05:00,6.7650,6.7650,6.7620,6.7620,18
2007-07-03,06:10:00,6.7600,6.7600,6.7470,6.7500,8
2007-07-03,06:15:00,6.7640,6.7750,6.7640,6.7750,8
2007-07-03,06:20:00,6.7910,6.7910,6.7540,6.7540,2
2007-07-03,06:30:00,6.7560,6.7840,6.7560,6.7840,2
2007-07-03,07:05:00,6.7830,6.7830,6.7830,6.7830,1
2007-07-03,07:25:00,6.7630,6.7630,6.7400,6.7400,10
2007-07-03,07:30:00,6.7430,6.7520,6.7430,6.7440,5
2007-07-03,07:45:00,6.7500,6.7500,6.7480,6.7480,18
2007-07-03,08:15:00,6.7460,6.7460,6.7330,6.7330,28
2007-07-03,08:20:00,6.7310,6.7310,6.7310,6.7310,5
2007-07-03,08:35:00,6.7310,6.7310,6.7310,6.7310,2
2007-07-03,08:50:00,6.7560,6.7560,6.7560,6.7560,2
2007-07-03,09:00:00,6.7700,6.7700,6.7700,6.7700,1
2007-07-03,09:05:00,6.7650,6.7650,6.7650,6.7650,2
2007-07-03,09:15:00,6.7610,6.7610,6.7600,6.7600,7
2007-07-03,09:20:00,6.7600,6.7600,6.7600,6.7600,1
2007-07-03,09:25:00,6.7600,6.7600,6.7450,6.7450,22
2007-07-03,09:30:00,6.7400,6.7400,6.7400,6.7400,1
2007-07-03,09:40:00,6.7430,6.7430,6.7400,6.7400,4
2007-07-03,09:55:00,6.7410,6.7410,6.7410,6.7410,2
2007-07-03,11:50:00,6.7550,6.7550,6.7550,6.7550,1
2007-07-03,12:10:00,6.7480,6.7480,6.7480,6.7480,1
2007-07-03,13:25:00,6.7630,6.7630,6.7630,6.7630,1
2007-07-03,13:50:00,6.7640,6.7640,6.7640,6.7640,1
2007-07-03,15:05:00,6.7570,6.7590,6.7570,6.7590,3
2007-07-03,15:15:00,6.7590,6.7590,6.7590,6.7590,1
2007-07-03,15:20:00,6.7550,6.7550,6.7550,6.7550,1
2007-07-03,15:35:00,6.7590,6.7590,6.7590,6.7590,1
2007-07-03,15:45:00,6.7590,6.7590,6.7590,6.7590,5
2007-07-03,16:05:00,6.7580,6.7590,6.7500,6.7500,8
2007-07-03,16:15:00,6.7600,6.7600,6.7600,6.7600,5
2007-07-03,16:25:00,6.7600,6.7600,6.7600,6.7600,1
2007-07-03,16:45:00,6.7470,6.7470,6.7460,6.7460,13
2007-07-03,16:50:00,6.7460,6.7460,6.7420,6.7420,11
2007-07-03,16:55:00,6.7440,6.7440,6.7440,6.7440,3
2007-07-03,17:25:00,6.7410,6.7410,6.7380,6.7380,28
2007-07-03,17:30:00,6.7340,6.7340,6.7340,6.7340,1
2007-07-03,17:50:00,6.7340,6.7340,6.7340,6.7340,1
2007-07-03,17:55:00,6.7310,6.7310,6.7310,6.7310,1
2007-07-03,18:10:00,6.7320,6.7380,6.7320,6.7380,9
2007-07-03,18:20:00,6.7310,6.7310,6.7310,6.7310,1
2007-07-03,18:25:00,6.7310,6.7310,6.7250,6.7250,19
2007-07-03,18:30:00,6.7250,6.7250,6.7150,6.7150,19
2007-07-03,18:35:00,6.7110,6.7110,6.7110,6.7110,20
2007-07-03,18:50:00,6.7230,6.7320,6.7150,6.7230,48
2007-07-03,18:55:00,6.7300,6.7300,6.7240,6.7240,2
2007-07-03,19:00:00,6.7280,6.7300,6.7280,6.7300,4
2007-07-03,19:15:00,6.7320,6.7500,6.7280,6.7500,57
2007-07-03,19:20:00,6.7550,6.7850,6.7550,6.7800,25
2007-07-03,19:25:00,6.7840,6.7840,6.7750,6.7750,21
2007-07-03,19:30:00,6.7640,6.7850,6.7570,6.7850,45
2007-07-03,19:35:00,6.7870,6.7870,6.7800,6.7800,2
2007-07-03,19:40:00,6.7850,6.7910,6.7850,6.7910,16
2007-07-03,19:45:00,6.7900,6.8040,6.7900,6.8040,64
2007-07-03,19:50:00,6.8040,6.8190,6.8040,6.8150,91
2007-07-03,19:55:00,6.8090,6.8130,6.7880,6.7880,32
2007-07-03,20:00:00,6.7900,6.8000,6.7900,6.8000,15
2007-07-03,20:05:00,6.8030,6.8150,6.8030,6.8150,37
2007-07-03,20:10:00,6.8100,6.8370,6.8100,6.8350,93
2007-07-03,20:15:00,6.8330,6.8390,6.8250,6.8250,33
2007-07-03,20:20:00,6.8230,6.8230,6.8110,6.8130,55
2007-07-03,20:25:00,6.8140,6.8260,6.8060,6.8260,79
2007-07-03,20:30:00,6.8250,6.8270,6.8200,6.8250,146
2007-07-03,20:35:00,6.8250,6.8250,6.8150,6.8180,36
2007-07-03,20:40:00,6.8180,6.8220,6.8080,6.8100,122
2007-07-03,20:45:00,6.8100,6.8120,6.7870,6.7960,165
2007-07-03,20:50:00,6.7940,6.8200,6.7940,6.8080,358
2007-07-03,20:55:00,6.8080,6.8300,6.8060,6.8100,524
2007-07-03,21:00:00,6.8140,6.8160,6.7900,6.8000,1192
2007-07-03,21:05:00,6.8000,6.8050,6.7850,6.7970,405
2007-07-03,21:10:00,6.7970,6.8000,6.7870,6.7940,345
2007-07-03,21:15:00,6.7940,6.7950,6.7730,6.7750,434
2007-07-03,21:20:00,6.7740,6.7860,6.7620,6.7760,562
2007-07-03,21:25:00,6.7760,6.7920,6.7750,6.7840,308
2007-07-03,21:30:00,6.7850,6.7920,6.7680,6.7710,490
2007-07-03,21:35:00,6.7720,6.7780,6.7700,6.7720,145
2007-07-03,21:40:00,6.7730,6.7800,6.7620,6.7710,628
2007-07-03,21:45:00,6.7710,6.7720,6.7530,6.7630,473
2007-07-03,21:50:00,6.7620,6.7670,6.7540,6.7610,227
2007-07-03,21:55:00,6.7600,6.7700,6.7380,6.7410,484
2007-07-03,22:00:00,6.7410,6.7550,6.7380,6.7510,601
2007-07-03,22:05:00,6.7510,6.7580,6.7470,6.7490,417
2007-07-03,22:10:00,6.7490,6.7690,6.7450,6.7640,320
2007-07-03,22:15:00,6.7630,6.7840,6.7600,6.7800,555
2007-07-03,22:20:00,6.7780,6.7840,6.7620,6.7620,342
2007-07-03,22:25:00,6.7620,6.7660,6.7530,6.7600,257
2007-07-03,22:30:00,6.7610,6.7690,6.7530,6.7560,315
2007-07-03,22:35:00,6.7560,6.7630,6.7500,6.7570,404
2007-07-03,22:40:00,6.7550,6.7630,6.7500,6.7510,309
2007-07-03,22:45:00,6.7520,6.7530,6.7200,6.7350,550
2007-07-03,22:50:00,6.7340,6.7420,6.7300,6.7320,302
2007-07-03,22:55:00,6.7320,6.7390,6.7060,6.7220,691
2007-07-03,23:00:00,6.7220,6.7360,6.7170,6.7310,458
2007-07-03,23:05:00,6.7290,6.7630,6.7290,6.7560,644
2007-07-03,23:10:00,6.7600,6.8060,6.7600,6.8010,1306
2007-07-03,23:15:00,6.7990,6.8170,6.7930,6.8120,857
2007-07-03,23:20:00,6.8130,6.8150,6.7880,6.7950,393
2007-07-03,23:25:00,6.7940,6.8050,6.7890,6.7960,356
2007-07-03,23:30:00,6.7960,6.8100,6.7880,6.7960,333
2007-07-03,23:35:00,6.7980,6.8080,6.7950,6.8010,184
2007-07-03,23:40:00,6.8010,6.8100,6.7850,6.7850,288
2007-07-03,23:45:00,6.7860,6.7900,6.7710,6.7750,537
2007-07-03,23:50:00,6.7740,6.7750,6.7500,6.7560,422
2007-07-03,23:55:00,6.7540,6.7610,6.7510,6.7560,345
2007-07-04,00:00:00,6.7560,6.7870,6.7560,6.7790,361
2007-07-04,00:05:00,6.7800,6.7800,6.7580,6.7760,247
2007-07-04,00:10:00,6.7750,6.7760,6.7700,6.7700,42
2007-07-04,00:15:00,6.7680,6.7720,6.7500,6.7550,244
2007-07-04,00:20:00,6.7550,6.7580,6.7230,6.7300,423
2007-07-04,00:25:00,6.7300,6.7490,6.7280,6.7450,263
2007-07-04,00:30:00,6.7460,6.7530,6.7220,6.7350,230
2007-07-04,00:35:00,6.7330,6.7330,6.6930,6.7180,808
2007-07-04,00:40:00,6.7180,6.7200,6.7070,6.7080,199
2007-07-04,00:45:00,6.7080,6.7100,6.6890,6.7010,355
2007-07-04,00:50:00,6.7020,6.7100,6.6920,6.6950,176
2007-07-04,00:55:00,6.6990,6.7200,6.6970,6.7150,155
2007-07-04,01:00:00,6.7160,6.7280,6.7140,6.7250,189
2007-07-04,01:05:00,6.7250,6.7520,6.7120,6.7460,313
2007-07-04,01:10:00,6.7470,6.7510,6.7290,6.7320,193
2007-07-04,01:15:00,6.7300,6.7480,6.7300,6.7480,57
2007-07-04,01:20:00,6.7440,6.7520,6.7230,6.7520,252
2007-07-04,01:25:00,6.7500,6.7560,6.7450,6.7500,165
2007-07-04,01:30:00,6.7510,6.7550,6.7470,6.7540,249
2007-07-04,01:35:00,6.7510,6.7540,6.7390,6.7410,88
2007-07-04,01:40:00,6.7410,6.7410,6.7350,6.7400,28
2007-07-04,01:45:00,6.7400,6.7470,6.7350,6.7450,37
2007-07-04,01:50:00,6.7400,6.7410,6.7390,6.7400,5
2007-07-04,01:55:00,6.7440,6.7490,6.7440,6.7450,69
2007-07-04,02:00:00,6.7470,6.7600,6.7400,6.7600,184
2007-07-04,02:05:00,6.7630,6.7760,6.7600,6.7610,230
2007-07-04,02:10:00,6.7610,6.7610,6.7380,6.7390,109
2007-07-04,02:15:00,6.7380,6.7650,6.7360,6.7650,161
2007-07-04,02:20:00,6.7650,6.7700,6.7590,6.7600,74
2007-07-04,02:25:00,6.7600,6.7650,6.7500,6.7550,433
2007-07-04,02:30:00,6.7550,6.7600,6.7530,6.7570,103
2007-07-04,02:35:00,6.7580,6.7600,6.7570,6.7600,5
2007-07-04,02:40:00,6.7550,6.7600,6.7550,6.7600,7
2007-07-04,02:45:00,6.7600,6.7620,6.7600,6.7610,13
2007-07-04,02:50:00,6.7610,6.7610,6.7540,6.7590,15
2007-07-04,02:55:00,6.7590,6.7650,6.7580,6.7650,45
2007-07-04,03:00:00,6.7680,6.7720,6.7680,6.7690,12
2007-07-04,03:05:00,6.7670,6.7670,6.7650,6.7650,7
2007-07-04,03:10:00,6.7640,6.7640,6.7640,6.7640,2
2007-07-04,03:15:00,6.7620,6.7620,6.7610,6.7610,7
2007-07-04,03:20:00,6.7600,6.7640,6.7600,6.7600,23
2007-07-04,03:25:00,6.7600,6.7630,6.7600,6.7630,4
2007-07-04,03:30:00,6.7620,6.7620,6.7620,6.7620,3
2007-07-04,03:40:00,6.7640,6.7650,6.7640,6.7650,2
2007-07-04,03:45:00,6.7650,6.7750,6.7650,6.7750,18
2007-07-04,03:50:00,6.7750,6.7750,6.7750,6.7750,1
2007-07-04,04:10:00,6.7690,6.7690,6.7690,6.7690,1
2007-07-04,04:20:00,6.7640,6.7640,6.7640,6.7640,1
2007-07-04,04:35:00,6.7520,6.7520,6.7520,6.7520,1
2007-07-04,04:40:00,6.7600,6.7600,6.7600,6.7600,1
2007-07-04,04:55:00,6.7630,6.7630,6.7630,6.7630,1
2007-07-04,05:10:00,6.7550,6.7550,6.7540,6.7540,2
2007-07-04,06:25:00,6.7700,6.7700,6.7700,6.7700,2
2007-07-04,07:20:00,6.7760,6.7900,6.7760,6.7900,3
2007-07-04,15:15:00,6.7750,6.7750,6.7590,6.7590,4
2007-07-04,17:20:00,6.7420,6.7420,6.7300,6.7300,38
2007-07-04,17:35:00,6.7380,6.7380,6.7380,6.7380,3
2007-07-04,17:40:00,6.7380,6.7380,6.7380,6.7380,5
2007-07-04,18:00:00,6.7380,6.7380,6.7300,6.7300,3
2007-07-04,18:15:00,6.7300,6.7300,6.7300,6.7300,15
2007-07-04,19:35:00,6.7500,6.7500,6.7500,6.7500,1
2007-07-04,20:00:00,6.7850,6.7850,6.7850,6.7850,3
2007-07-04,21:20:00,6.7840,6.7850,6.7380,6.7380,21
2007-07-04,21:25:00,6.7390,6.7390,6.7380,6.7380,3
2007-07-04,21:30:00,6.7240,6.7240,6.6900,6.6900,20
2007-07-04,21:40:00,6.7120,6.7120,6.7120,6.7120,1
2007-07-04,22:00:00,6.7290,6.7290,6.7290,6.7290,4
2007-07-04,22:15:00,6.7170,6.7260,6.7170,6.7260,3
2007-07-04,22:20:00,6.7270,6.7270,6.7100,6.7100,53
2007-07-04,22:50:00,6.7020,6.7020,6.7020,6.7020,1
2007-07-04,22:55:00,6.7010,6.7010,6.6960,6.6960,15
2007-07-04,23:00:00,6.6950,6.7010,6.6950,6.7010,14
2007-07-04,23:05:00,6.7000,6.7000,6.7000,6.7000,2
2007-07-04,23:10:00,6.6910,6.6910,6.6900,6.6900,7
2007-07-04,23:15:00,6.6950,6.6960,6.6900,6.6900,46
2007-07-04,23:20:00,6.6850,6.6850,6.6850,6.6850,5
2007-07-04,23:40:00,6.6860,6.6940,6.6840,6.6940,57
2007-07-04,23:45:00,6.6940,6.6940,6.6900,6.6900,4
2007-07-04,23:50:00,6.6900,6.6980,6.6860,6.6860,7
2007-07-04,23:55:00,6.6950,6.6950,6.6950,6.6950,2
2007-07-05,00:00:00,6.6980,6.7000,6.6980,6.7000,7
2007-07-05,00:05:00,6.7000,6.7000,6.7000,6.7000,1
2007-07-05,00:15:00,6.6860,6.6860,6.6860,6.6860,1
2007-07-05,00:30:00,6.6810,6.6900,6.6810,6.6900,16
2007-07-05,00:35:00,6.6930,6.6930,6.6930,6.6930,1
2007-07-05,00:40:00,6.6850,6.6850,6.6620,6.6630,47
2007-07-05,00:45:00,6.6720,6.6990,6.6720,6.6990,10
2007-07-05,01:10:00,6.6970,6.6970,6.6970,6.6970,2
2007-07-05,01:15:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-05,01:20:00,6.6790,6.6790,6.6790,6.6790,1
2007-07-05,01:25:00,6.6780,6.6780,6.6780,6.6780,3
2007-07-05,01:35:00,6.6800,6.6800,6.6800,6.6800,5
2007-07-05,01:40:00,6.6790,6.6790,6.6790,6.6790,1
2007-07-05,01:55:00,6.6710,6.6710,6.6710,6.6710,1
2007-07-05,02:00:00,6.6680,6.6680,6.6630,6.6630,13
2007-07-05,02:05:00,6.6700,6.6700,6.6700,6.6700,1
2007-07-05,02:10:00,6.6700,6.6700,6.6700,6.6700,1
2007-07-05,02:15:00,6.6670,6.6670,6.6670,6.6670,1
2007-07-05,02:20:00,6.6720,6.6720,6.6720,6.6720,1
2007-07-05,02:40:00,6.6770,6.6770,6.6770,6.6770,1
2007-07-05,02:45:00,6.6790,6.6870,6.6790,6.6870,5
2007-07-05,03:05:00,6.6760,6.6760,6.6760,6.6760,1
2007-07-05,03:10:00,6.6850,6.6850,6.6800,6.6800,3
2007-07-05,04:00:00,6.6730,6.6730,6.6730,6.6730,8
2007-07-05,04:05:00,6.6660,6.6660,6.6650,6.6650,8
2007-07-05,04:20:00,6.6740,6.6740,6.6740,6.6740,4
2007-07-05,04:30:00,6.6660,6.6660,6.6610,6.6610,8
2007-07-05,04:55:00,6.6620,6.6620,6.6600,6.6600,5
2007-07-05,06:10:00,6.6700,6.6860,6.6700,6.6860,23
2007-07-05,06:15:00,6.6800,6.6800,6.6800,6.6800,1
2007-07-05,06:30:00,6.6890,6.6890,6.6890,6.6890,1
2007-07-05,06:35:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-05,06:45:00,6.6900,6.6900,6.6830,6.6830,19
2007-07-05,06:50:00,6.6610,6.6610,6.6600,6.6600,27
2007-07-05,06:55:00,6.6600,6.6600,6.6420,6.6600,49
2007-07-05,07:00:00,6.6450,6.6480,6.6420,6.6420,16
2007-07-05,07:05:00,6.6490,6.6490,6.6490,6.6490,1
2007-07-05,07:10:00,6.6460,6.6460,6.6420,6.6440,7
2007-07-05,07:15:00,6.6450,6.6450,6.6450,6.6450,1
2007-07-05,07:20:00,6.6600,6.6600,6.6600,6.6600,1
2007-07-05,07:25:00,6.6590,6.6700,6.6590,6.6700,2
2007-07-05,07:30:00,6.6570,6.6570,6.6570,6.6570,1
2007-07-05,07:40:00,6.6720,6.6720,6.6610,6.6610,2
2007-07-05,07:45:00,6.6570,6.6570,6.6450,6.6450,4
2007-07-05,07:50:00,6.6550,6.6550,6.6480,6.6480,2
2007-07-05,07:55:00,6.6600,6.6600,6.6600,6.6600,1
2007-07-05,08:10:00,6.6610,6.6610,6.6610,6.6610,3
2007-07-05,08:15:00,6.6610,6.6610,6.6490,6.6490,4
2007-07-05,08:20:00,6.6590,6.6590,6.6590,6.6590,1
2007-07-05,08:25:00,6.6590,6.6590,6.6590,6.6590,1
2007-07-05,08:30:00,6.6600,6.6600,6.6600,6.6600,1
2007-07-05,08:50:00,6.6490,6.6490,6.6470,6.6470,3
2007-07-05,08:55:00,6.6470,6.6470,6.6330,6.6400,16
2007-07-05,09:00:00,6.6430,6.6430,6.6430,6.6430,2
2007-07-05,09:10:00,6.6500,6.6500,6.6500,6.6500,1
2007-07-05,09:15:00,6.6590,6.6590,6.6590,6.6590,1
2007-07-05,09:25:00,6.6590,6.6590,6.6590,6.6590,1
2007-07-05,09:40:00,6.6500,6.6500,6.6500,6.6500,1
2007-07-05,09:45:00,6.6500,6.6500,6.6500,6.6500,1
2007-07-05,10:00:00,6.6600,6.6600,6.6600,6.6600,2
2007-07-05,10:05:00,6.6470,6.6470,6.6450,6.6450,8
2007-07-05,10:35:00,6.6590,6.6590,6.6590,6.6590,1
2007-07-05,11:20:00,6.6450,6.6450,6.6410,6.6410,5
2007-07-05,11:30:00,6.6390,6.6390,6.6390,6.6390,1
2007-07-05,11:40:00,6.6370,6.6370,6.6370,6.6370,1
2007-07-05,11:45:00,6.6450,6.6450,6.6450,6.6450,2
2007-07-05,11:50:00,6.6450,6.6450,6.6450,6.6450,7
2007-07-05,12:00:00,6.6500,6.6500,6.6500,6.6500,1
2007-07-05,14:20:00,6.6420,6.6420,6.6410,6.6410,2
2007-07-05,14:50:00,6.6400,6.6400,6.6400,6.6400,2
2007-07-05,15:15:00,6.6440,6.6440,6.6440,6.6440,2
2007-07-05,15:20:00,6.6400,6.6400,6.6400,6.6400,2
2007-07-05,15:25:00,6.6400,6.6400,6.6400,6.6400,1
2007-07-05,15:30:00,6.6360,6.6360,6.6350,6.6350,7
2007-07-05,16:00:00,6.6500,6.6600,6.6500,6.6600,2
2007-07-05,16:10:00,6.6400,6.6400,6.6340,6.6400,12
2007-07-05,16:20:00,6.6400,6.6400,6.6400,6.6400,1
2007-07-05,16:35:00,6.6430,6.6430,6.6430,6.6430,1
2007-07-05,16:50:00,6.6620,6.6620,6.6620,6.6620,2
2007-07-05,16:55:00,6.6640,6.6640,6.6640,6.6640,2
2007-07-05,17:00:00,6.6700,6.6700,6.6700,6.6700,5
2007-07-05,17:05:00,6.6780,6.6800,6.6780,6.6800,12
2007-07-05,17:10:00,6.6820,6.6820,6.6820,6.6820,1
2007-07-05,17:20:00,6.6800,6.6800,6.6800,6.6800,1
2007-07-05,17:25:00,6.6820,6.6820,6.6820,6.6820,1
2007-07-05,17:40:00,6.6810,6.6820,6.6750,6.6750,23
2007-07-05,17:55:00,6.6780,6.6780,6.6780,6.6780,1
2007-07-05,18:00:00,6.6830,6.6830,6.6780,6.6780,9
2007-07-05,18:05:00,6.6790,6.6790,6.6700,6.6700,8
2007-07-05,18:15:00,6.6700,6.6710,6.6700,6.6700,10
2007-07-05,18:30:00,6.6750,6.6790,6.6750,6.6790,10
2007-07-05,18:35:00,6.6790,6.6790,6.6760,6.6760,6
2007-07-05,18:40:00,6.6750,6.6750,6.6700,6.6700,24
2007-07-05,18:45:00,6.6700,6.6700,6.6700,6.6700,19
2007-07-05,18:50:00,6.6710,6.6830,6.6700,6.6750,36
2007-07-05,18:55:00,6.6780,6.6780,6.6760,6.6760,16
2007-07-05,19:05:00,6.6770,6.6800,6.6700,6.6800,54
2007-07-05,19:10:00,6.6820,6.6950,6.6820,6.6950,38
2007-07-05,19:15:00,6.6950,6.6950,6.6950,6.6950,5
2007-07-05,19:25:00,6.6970,6.6970,6.6970,6.6970,1
2007-07-05,19:30:00,6.6970,6.6980,6.6840,6.6940,18
2007-07-05,19:35:00,6.6940,6.6950,6.6940,6.6950,8
2007-07-05,19:40:00,6.6840,6.6840,6.6840,6.6840,1
2007-07-05,19:45:00,6.6810,6.6850,6.6810,6.6840,18
2007-07-05,19:50:00,6.6810,6.6850,6.6750,6.6830,41
2007-07-05,20:00:00,6.6800,6.6800,6.6750,6.6790,8
2007-07-05,20:05:00,6.6750,6.6950,6.6750,6.6950,41
2007-07-05,20:10:00,6.6940,6.6950,6.6940,6.6950,8
2007-07-05,20:15:00,6.6920,6.6920,6.6920,6.6920,1
2007-07-05,20:20:00,6.6900,6.6900,6.6830,6.6830,2
2007-07-05,20:25:00,6.6810,6.6810,6.6700,6.6750,67
2007-07-05,20:30:00,6.6710,6.6750,6.6700,6.6700,47
2007-07-05,20:35:00,6.6700,6.6720,6.6560,6.6600,166
2007-07-05,20:40:00,6.6580,6.6640,6.6540,6.6600,55
2007-07-05,20:45:00,6.6590,6.6600,6.6470,6.6550,65
2007-07-05,20:50:00,6.6490,6.6540,6.6450,6.6530,89
2007-07-05,20:55:00,6.6520,6.6560,6.6400,6.6400,177
2007-07-05,21:00:00,6.6410,6.6520,6.6260,6.6440,369
2007-07-05,21:05:00,6.6480,6.6650,6.6430,6.6580,287
2007-07-05,21:10:00,6.6580,6.6620,6.6540,6.6570,164
2007-07-05,21:15:00,6.6570,6.6620,6.6540,6.6600,214
2007-07-05,21:20:00,6.6600,6.6750,6.6600,6.6700,284
2007-07-05,21:25:00,6.6710,6.6980,6.6690,6.6910,320
2007-07-05,21:30:00,6.6910,6.7300,6.6830,6.7230,1316
2007-07-05,21:35:00,6.7230,6.7300,6.7110,6.7110,526
2007-07-05,21:40:00,6.7150,6.7160,6.6970,6.7080,422
2007-07-05,21:45:00,6.7090,6.7100,6.6960,6.6990,250
2007-07-05,21:50:00,6.7000,6.7040,6.6960,6.6970,83
2007-07-05,21:55:00,6.6960,6.6970,6.6860,6.6890,231
2007-07-05,22:00:00,6.6880,6.6950,6.6850,6.6920,293
2007-07-05,22:05:00,6.6910,6.6980,6.6860,6.6870,136
2007-07-05,22:10:00,6.6880,6.6880,6.6760,6.6770,448
2007-07-05,22:15:00,6.6760,6.6890,6.6750,6.6830,439
2007-07-05,22:20:00,6.6830,6.6830,6.6730,6.6740,206
2007-07-05,22:25:00,6.6730,6.6850,6.6690,6.6700,323
2007-07-05,22:30:00,6.6700,6.6700,6.6310,6.6410,688
2007-07-05,22:35:00,6.6450,6.6500,6.6280,6.6440,544
2007-07-05,22:40:00,6.6450,6.6630,6.6420,6.6430,391
2007-07-05,22:45:00,6.6430,6.6460,6.5940,6.6070,1203
2007-07-05,22:50:00,6.6070,6.6120,6.5840,6.6110,746
2007-07-05,22:55:00,6.6080,6.6250,6.6040,6.6200,195
2007-07-05,23:00:00,6.6200,6.6200,6.5960,6.6040,456
2007-07-05,23:05:00,6.6030,6.6380,6.6030,6.6360,279
2007-07-05,23:10:00,6.6370,6.6420,6.6200,6.6320,284
2007-07-05,23:15:00,6.6280,6.6280,6.6140,6.6220,224
2007-07-05,23:20:00,6.6240,6.6380,6.6200,6.6330,449
2007-07-05,23:25:00,6.6340,6.6380,6.6250,6.6300,141
2007-07-05,23:30:00,6.6300,6.6350,6.6280,6.6320,69
2007-07-05,23:35:00,6.6310,6.6310,6.6090,6.6140,164
2007-07-05,23:40:00,6.6190,6.6250,6.6140,6.6190,101
2007-07-05,23:45:00,6.6180,6.6250,6.6150,6.6200,324
2007-07-05,23:50:00,6.6200,6.6250,6.6200,6.6220,94
2007-07-05,23:55:00,6.6200,6.6240,6.6140,6.6200,190
2007-07-06,00:00:00,6.6160,6.6170,6.6090,6.6140,159
2007-07-06,00:05:00,6.6100,6.6150,6.6010,6.6050,621
2007-07-06,00:10:00,6.6050,6.6120,6.5880,6.5900,219
2007-07-06,00:15:00,6.5890,6.5970,6.5850,6.5850,212
2007-07-06,00:20:00,6.5850,6.5860,6.5660,6.5750,766
2007-07-06,00:25:00,6.5740,6.5870,6.5730,6.5800,288
2007-07-06,00:30:00,6.5820,6.5820,6.5600,6.5750,603
2007-07-06,00:35:00,6.5740,6.5850,6.5730,6.5810,388
2007-07-06,00:40:00,6.5800,6.6100,6.5800,6.6080,682
2007-07-06,00:45:00,6.6070,6.6070,6.5930,6.6000,192
2007-07-06,00:50:00,6.6010,6.6110,6.6000,6.6080,181
2007-07-06,00:55:00,6.6060,6.6280,6.6050,6.6200,342
2007-07-06,01:00:00,6.6200,6.6380,6.6190,6.6330,293
2007-07-06,01:05:00,6.6310,6.6310,6.6130,6.6160,357
2007-07-06,01:10:00,6.6140,6.6200,6.6140,6.6180,175
2007-07-06,01:15:00,6.6180,6.6400,6.6170,6.6290,256
2007-07-06,01:20:00,6.6260,6.6310,6.6160,6.6160,128
2007-07-06,01:25:00,6.6200,6.6230,6.6180,6.6200,50
2007-07-06,01:30:00,6.6200,6.6270,6.6180,6.6250,70
2007-07-06,01:35:00,6.6250,6.6290,6.6250,6.6280,51
2007-07-06,01:40:00,6.6250,6.6320,6.6190,6.6230,264
2007-07-06,01:45:00,6.6230,6.6280,6.6130,6.6240,128
2007-07-06,01:50:00,6.6220,6.6220,6.5960,6.6070,313
2007-07-06,01:55:00,6.6060,6.6070,6.5800,6.5900,346
2007-07-06,02:00:00,6.5900,6.5950,6.5810,6.5940,291
2007-07-06,02:05:00,6.5940,6.6080,6.5930,6.6010,307
2007-07-06,02:10:00,6.6030,6.6140,6.5940,6.6010,249
2007-07-06,02:15:00,6.5990,6.6070,6.5940,6.6050,163
2007-07-06,02:20:00,6.6060,6.6250,6.6050,6.6150,273
2007-07-06,02:25:00,6.6150,6.6270,6.6130,6.6170,497
2007-07-06,02:30:00,6.6170,6.6250,6.6150,6.6230,270
2007-07-06,02:35:00,6.6220,6.6230,6.6190,6.6200,65
2007-07-06,02:40:00,6.6200,6.6220,6.6150,6.6190,33
2007-07-06,02:45:00,6.6200,6.6250,6.6170,6.6250,66
2007-07-06,02:50:00,6.6250,6.6260,6.6180,6.6220,37
2007-07-06,02:55:00,6.6220,6.6230,6.6200,6.6200,20
2007-07-06,03:00:00,6.6200,6.6240,6.6160,6.6220,31
2007-07-06,03:10:00,6.6240,6.6260,6.6240,6.6260,11
2007-07-06,03:15:00,6.6250,6.6260,6.6250,6.6260,23
2007-07-06,03:20:00,6.6260,6.6260,6.6200,6.6200,41
2007-07-06,03:25:00,6.6190,6.6240,6.6180,6.6240,10
2007-07-06,03:30:00,6.6170,6.6170,6.6000,6.6000,16
2007-07-06,03:35:00,6.5980,6.6030,6.5980,6.6030,6
2007-07-06,03:40:00,6.6050,6.6100,6.6050,6.6100,2
2007-07-06,03:45:00,6.6130,6.6130,6.6100,6.6100,5
2007-07-06,03:50:00,6.6110,6.6110,6.6080,6.6100,15
2007-07-06,03:55:00,6.6090,6.6100,6.6090,6.6100,4
2007-07-06,04:00:00,6.6090,6.6090,6.6090,6.6090,2
2007-07-06,04:05:00,6.6100,6.6100,6.6100,6.6100,2
2007-07-06,04:10:00,6.6100,6.6100,6.6050,6.6050,5
2007-07-06,04:35:00,6.6000,6.6000,6.6000,6.6000,1
2007-07-06,04:55:00,6.6050,6.6050,6.6050,6.6050,1
2007-07-06,05:10:00,6.6020,6.6040,6.6020,6.6040,5
2007-07-06,06:35:00,6.6100,6.6100,6.6100,6.6100,2
2007-07-06,06:45:00,6.6140,6.6140,6.6010,6.6010,4
2007-07-06,07:20:00,6.6120,6.6120,6.6030,6.6030,6
2007-07-06,07:25:00,6.6030,6.6030,6.6030,6.6030,1
2007-07-06,07:30:00,6.6030,6.6030,6.6030,6.6030,2
2007-07-06,07:35:00,6.6130,6.6170,6.6130,6.6170,12
2007-07-06,07:40:00,6.6130,6.6130,6.6130,6.6130,3
2007-07-06,08:20:00,6.6150,6.6150,6.6150,6.6150,1
2007-07-06,08:30:00,6.6180,6.6180,6.6180,6.6180,1
2007-07-06,08:45:00,6.6180,6.6180,6.6130,6.6130,9
2007-07-06,09:30:00,6.6130,6.6130,6.5970,6.5970,3
2007-07-06,10:00:00,6.6060,6.6060,6.6060,6.6060,1
2007-07-06,10:05:00,6.6150,6.6150,6.6150,6.6150,2
2007-07-06,10:45:00,6.6200,6.6200,6.6200,6.6200,2
2007-07-06,11:05:00,6.6200,6.6200,6.6200,6.6200,1
2007-07-06,11:10:00,6.6200,6.6200,6.6200,6.6200,1
2007-07-06,11:25:00,6.6200,6.6200,6.6200,6.6200,4
2007-07-06,11:30:00,6.6180,6.6180,6.6180,6.6180,1
2007-07-06,12:05:00,6.6200,6.6200,6.6200,6.6200,2
2007-07-06,12:15:00,6.6270,6.6270,6.6270,6.6270,1
2007-07-06,12:55:00,6.6270,6.6270,6.6250,6.6250,3
2007-07-06,14:15:00,6.6210,6.6210,6.6210,6.6210,1
2007-07-06,15:00:00,6.6250,6.6250,6.6250,6.6250,1
2007-07-06,16:05:00,6.6260,6.6260,6.6260,6.6260,1
2007-07-06,16:30:00,6.6270,6.6320,6.6270,6.6320,11
2007-07-06,17:10:00,6.6350,6.6350,6.6350,6.6350,1
2007-07-06,17:15:00,6.6340,6.6350,6.6340,6.6350,13
2007-07-06,17:40:00,6.6300,6.6300,6.6300,6.6300,3
2007-07-06,17:45:00,6.6180,6.6180,6.6180,6.6180,2
2007-07-06,18:10:00,6.6240,6.6240,6.6240,6.6240,1
2007-07-06,19:05:00,6.6230,6.6230,6.6230,6.6230,10
2007-07-06,19:25:00,6.6230,6.6260,6.6230,6.6260,19
2007-07-06,19:30:00,6.6240,6.6240,6.6230,6.6230,7
2007-07-06,19:35:00,6.6370,6.6370,6.6370,6.6370,1
2007-07-06,19:40:00,6.6380,6.6430,6.6380,6.6430,45
2007-07-06,19:45:00,6.6380,6.6500,6.6380,6.6380,20
2007-07-06,19:50:00,6.6450,6.6500,6.6450,6.6460,4
2007-07-06,19:55:00,6.6500,6.6500,6.6490,6.6490,21
2007-07-06,20:00:00,6.6390,6.6400,6.6300,6.6390,84
2007-07-06,20:05:00,6.6380,6.6380,6.6270,6.6270,8
2007-07-06,20:10:00,6.6220,6.6250,6.6180,6.6220,21
2007-07-06,20:15:00,6.6230,6.6260,6.6170,6.6230,23
2007-07-06,20:20:00,6.6240,6.6320,6.6210,6.6300,76
2007-07-06,20:25:00,6.6250,6.6260,6.6110,6.6120,32
2007-07-06,20:30:00,6.6110,6.6110,6.6040,6.6060,36
2007-07-06,20:35:00,6.6070,6.6140,6.6020,6.6110,58
2007-07-06,20:40:00,6.6110,6.6110,6.5880,6.5920,79
2007-07-06,20:45:00,6.5920,6.6050,6.5890,6.5970,82
2007-07-06,20:50:00,6.5980,6.6030,6.5840,6.5940,112
2007-07-06,20:55:00,6.5940,6.5940,6.5700,6.5870,225
2007-07-06,21:00:00,6.5890,6.5890,6.5770,6.5800,395
2007-07-06,21:05:00,6.5820,6.5850,6.5730,6.5800,276
2007-07-06,21:10:00,6.5830,6.5840,6.5780,6.5780,201
2007-07-06,21:15:00,6.5780,6.5780,6.5650,6.5650,513
2007-07-06,21:20:00,6.5670,6.5720,6.5570,6.5620,442
2007-07-06,21:25:00,6.5640,6.5720,6.5600,6.5600,493
2007-07-06,21:30:00,6.5640,6.5710,6.5620,6.5680,299
2007-07-06,21:35:00,6.5660,6.5710,6.5610,6.5630,270
2007-07-06,21:40:00,6.5650,6.5650,6.5510,6.5600,359
2007-07-06,21:45:00,6.5610,6.5630,6.5540,6.5590,134
2007-07-06,21:50:00,6.5590,6.5630,6.5560,6.5600,116
2007-07-06,21:55:00,6.5600,6.5660,6.5560,6.5560,173
2007-07-06,22:00:00,6.5560,6.5610,6.5550,6.5600,239
2007-07-06,22:05:00,6.5600,6.5600,6.4940,6.5160,1727
2007-07-06,22:10:00,6.5190,6.5220,6.5040,6.5040,563
2007-07-06,22:15:00,6.5040,6.5040,6.4770,6.4780,993
2007-07-06,22:20:00,6.4780,6.4930,6.4660,6.4910,979
2007-07-06,22:25:00,6.4900,6.4910,6.4710,6.4730,403
2007-07-06,22:30:00,6.4740,6.5360,6.4160,6.4360,2419
2007-07-06,22:35:00,6.4370,6.4770,6.4220,6.4760,895
2007-07-06,22:40:00,6.4730,6.4890,6.4610,6.4840,565
2007-07-06,22:45:00,6.4840,6.4900,6.4690,6.4730,653
2007-07-06,22:50:00,6.4740,6.4880,6.4640,6.4880,335
2007-07-06,22:55:00,6.4840,6.5060,6.4770,6.4860,669
2007-07-06,23:00:00,6.4840,6.4880,6.4770,6.4840,252
2007-07-06,23:05:00,6.4840,6.4890,6.4660,6.4720,513
2007-07-06,23:10:00,6.4760,6.4890,6.4600,6.4860,400
2007-07-06,23:15:00,6.4860,6.4950,6.4840,6.4950,228
2007-07-06,23:20:00,6.4940,6.5020,6.4860,6.4970,378
2007-07-06,23:25:00,6.4970,6.5130,6.4910,6.5120,351
2007-07-06,23:30:00,6.5130,6.5250,6.5000,6.5060,427
2007-07-06,23:35:00,6.5060,6.5180,6.5050,6.5130,295
2007-07-06,23:40:00,6.5120,6.5150,6.5020,6.5140,205
2007-07-06,23:45:00,6.5140,6.5160,6.5000,6.5050,177
2007-07-06,23:50:00,6.5040,6.5120,6.4940,6.4940,358
2007-07-06,23:55:00,6.4960,6.5060,6.4900,6.5020,142
2007-07-07,00:00:00,6.4980,6.5120,6.4950,6.5050,299
2007-07-07,00:05:00,6.5080,6.5130,6.5020,6.5070,88
2007-07-07,00:10:00,6.5070,6.5070,6.4820,6.4890,221
2007-07-07,00:15:00,6.4900,6.5050,6.4900,6.5040,172
2007-07-07,00:20:00,6.5050,6.5050,6.4760,6.4840,416
2007-07-07,00:25:00,6.4810,6.4870,6.4780,6.4780,134
2007-07-07,00:30:00,6.4790,6.4810,6.4710,6.4770,261
2007-07-07,00:35:00,6.4760,6.4800,6.4660,6.4700,237
2007-07-07,00:40:00,6.4700,6.4730,6.4390,6.4600,582
2007-07-07,00:45:00,6.4580,6.4650,6.4570,6.4590,104
2007-07-07,00:50:00,6.4580,6.4580,6.4400,6.4510,514
2007-07-07,00:55:00,6.4500,6.4500,6.4050,6.4180,942
2007-07-07,01:00:00,6.4150,6.4210,6.3880,6.3880,1073
2007-07-07,01:05:00,6.3880,6.4160,6.3810,6.4080,726
2007-07-07,01:10:00,6.4080,6.4120,6.3800,6.3870,542
2007-07-07,01:15:00,6.3850,6.3880,6.3620,6.3710,1084
2007-07-07,01:20:00,6.3700,6.3880,6.3620,6.3670,525
2007-07-07,01:25:00,6.3670,6.3970,6.3670,6.3940,430
2007-07-07,01:30:00,6.3950,6.4310,6.3930,6.4070,499
2007-07-07,01:35:00,6.4060,6.4200,6.3970,6.4180,270
2007-07-07,01:40:00,6.4190,6.4580,6.4190,6.4260,469
2007-07-07,01:45:00,6.4240,6.4290,6.4150,6.4150,101
2007-07-07,01:50:00,6.4180,6.4240,6.4110,6.4180,152
2007-07-07,01:55:00,6.4180,6.4360,6.4140,6.4360,366
2007-07-07,02:00:00,6.4380,6.4490,6.4320,6.4410,178
2007-07-07,02:05:00,6.4430,6.4670,6.4410,6.4580,330
2007-07-07,02:10:00,6.4560,6.4620,6.4520,6.4600,128
2007-07-07,02:15:00,6.4590,6.4660,6.4500,6.4520,227
2007-07-07,02:20:00,6.4550,6.4580,6.4320,6.4420,360
2007-07-07,02:25:00,6.4420,6.4600,6.4370,6.4390,815
2007-07-07,02:30:00,6.4390,6.4450,6.4350,6.4440,256
2007-07-07,02:35:00,6.4430,6.4440,6.4390,6.4390,151
2007-07-07,02:40:00,6.4390,6.4410,6.4390,6.4400,18
2007-07-07,02:45:00,6.4350,6.4350,6.4310,6.4310,9
2007-07-07,02:50:00,6.4320,6.4440,6.4260,6.4440,35
2007-07-07,02:55:00,6.4220,6.4280,6.4220,6.4280,5
2007-07-07,03:00:00,6.4270,6.4270,6.4220,6.4250,16
2007-07-07,03:05:00,6.4260,6.4260,6.4210,6.4250,12
2007-07-07,03:10:00,6.4270,6.4300,6.4270,6.4300,92
2007-07-07,03:15:00,6.4380,6.4380,6.4380,6.4380,1
2007-07-07,03:20:00,6.4370,6.4390,6.4330,6.4390,11
2007-07-07,03:25:00,6.4390,6.4390,6.4350,6.4360,24
2007-07-07,03:30:00,6.4380,6.4380,6.4380,6.4380,1
2007-07-07,03:35:00,6.4380,6.4390,6.4320,6.4330,17
2007-07-07,03:40:00,6.4300,6.4300,6.4300,6.4300,1
2007-07-07,03:45:00,6.4340,6.4340,6.4340,6.4340,1
2007-07-07,03:50:00,6.4340,6.4360,6.4300,6.4300,9
2007-07-07,03:55:00,6.4340,6.4340,6.4250,6.4260,31
2007-07-07,04:00:00,6.4250,6.4300,6.4250,6.4300,62
2007-07-07,04:05:00,6.4230,6.4230,6.4120,6.4120,19
2007-07-07,04:10:00,6.4280,6.4310,6.4170,6.4290,12
2007-07-07,04:20:00,6.4210,6.4300,6.4200,6.4300,16
2007-07-07,04:30:00,6.4380,6.4400,6.4370,6.4370,12
2007-07-07,04:35:00,6.4390,6.4400,6.4380,6.4400,25
2007-07-07,04:40:00,6.4350,6.4350,6.4350,6.4350,2
2007-07-07,04:50:00,6.4340,6.4340,6.4340,6.4340,1
2007-07-07,04:55:00,6.4350,6.4350,6.4320,6.4320,2
2007-07-07,05:00:00,6.4300,6.4300,6.4230,6.4300,29
2007-07-07,05:05:00,6.4290,6.4290,6.4290,6.4290,7
2007-07-07,05:10:00,6.4290,6.4440,6.4290,6.4440,10
2007-07-09,06:00:00,6.4440,6.4440,6.4060,6.4100,176
2007-07-09,06:05:00,6.4100,6.4160,6.4060,6.4070,36
2007-07-09,06:10:00,6.4110,6.4110,6.4070,6.4070,11
2007-07-09,06:15:00,6.4060,6.4100,6.3980,6.4060,37
2007-07-09,06:20:00,6.3980,6.4070,6.3980,6.4000,10
2007-07-09,06:25:00,6.4080,6.4090,6.4080,6.4090,5
2007-07-09,06:30:00,6.4090,6.4120,6.4000,6.4120,44
2007-07-09,06:35:00,6.4120,6.4150,6.4070,6.4070,13
2007-07-09,06:45:00,6.4070,6.4070,6.4070,6.4070,10
2007-07-09,06:50:00,6.3980,6.3980,6.3980,6.3980,4
2007-07-09,06:55:00,6.4040,6.4060,6.3940,6.3940,7
2007-07-09,07:00:00,6.3990,6.3990,6.3830,6.3830,7
2007-07-09,07:05:00,6.3950,6.3960,6.3950,6.3960,8
2007-07-09,07:20:00,6.4070,6.4120,6.3930,6.4120,37
2007-07-09,07:30:00,6.4200,6.4200,6.4200,6.4200,5
2007-07-09,07:35:00,6.4120,6.4120,6.4110,6.4110,5
2007-07-09,07:45:00,6.4230,6.4290,6.4230,6.4290,9
2007-07-09,07:50:00,6.4320,6.4450,6.4320,6.4430,23
2007-07-09,07:55:00,6.4400,6.4660,6.4400,6.4660,37
2007-07-09,08:00:00,6.4620,6.4630,6.4620,6.4630,2
2007-07-09,08:05:00,6.4640,6.4640,6.4580,6.4620,7
2007-07-09,08:10:00,6.4510,6.4510,6.4450,6.4450,43
2007-07-09,08:15:00,6.4450,6.4450,6.4420,6.4450,4
2007-07-09,08:20:00,6.4400,6.4550,6.4400,6.4550,23
2007-07-09,08:25:00,6.4580,6.4580,6.4580,6.4580,1
2007-07-09,08:35:00,6.4490,6.4560,6.4490,6.4560,5
2007-07-09,08:45:00,6.4510,6.4560,6.4510,6.4560,3
2007-07-09,08:50:00,6.4580,6.4580,6.4580,6.4580,1
2007-07-09,08:55:00,6.4570,6.4600,6.4560,6.4600,19
2007-07-09,09:25:00,6.4580,6.4580,6.4370,6.4370,25
2007-07-09,09:30:00,6.4580,6.4580,6.4580,6.4580,1
2007-07-09,09:35:00,6.4590,6.4620,6.4590,6.4620,5
2007-07-09,09:40:00,6.4600,6.4600,6.4600,6.4600,1
2007-07-09,09:45:00,6.4600,6.4610,6.4600,6.4600,41
2007-07-09,09:50:00,6.4550,6.4580,6.4550,6.4580,4
2007-07-09,09:55:00,6.4550,6.4610,6.4440,6.4610,27
2007-07-09,10:00:00,6.4610,6.4630,6.4600,6.4630,22
2007-07-09,10:05:00,6.4610,6.4610,6.4550,6.4550,4
2007-07-09,10:10:00,6.4460,6.4460,6.4440,6.4440,13
2007-07-09,10:15:00,6.4440,6.4440,6.4440,6.4440,9
2007-07-09,10:20:00,6.4430,6.4430,6.4110,6.4330,18
2007-07-09,10:25:00,6.4330,6.4630,6.4330,6.4630,21
2007-07-09,10:30:00,6.4510,6.4510,6.4250,6.4400,3
2007-07-09,10:40:00,6.4400,6.4400,6.4400,6.4400,1
2007-07-09,10:50:00,6.4250,6.4250,6.4100,6.4100,28
2007-07-09,11:00:00,6.4450,6.4570,6.4380,6.4380,22
2007-07-09,11:05:00,6.4350,6.4400,6.4260,6.4260,3
2007-07-09,11:10:00,6.4120,6.4120,6.4120,6.4120,1
2007-07-09,11:30:00,6.4530,6.4530,6.4130,6.4130,5
2007-07-09,12:15:00,6.4240,6.4240,6.4240,6.4240,3
2007-07-09,13:15:00,6.4250,6.4250,6.4210,6.4210,2
2007-07-09,14:30:00,6.4290,6.4290,6.4290,6.4290,1
2007-07-09,14:35:00,6.4500,6.4500,6.4500,6.4500,1
2007-07-09,15:00:00,6.4280,6.4280,6.4280,6.4280,1
2007-07-09,15:20:00,6.4280,6.4280,6.4280,6.4280,1
2007-07-09,15:30:00,6.4390,6.4390,6.4390,6.4390,3
2007-07-09,16:15:00,6.4370,6.4370,6.4370,6.4370,1
2007-07-09,16:50:00,6.4380,6.4470,6.4380,6.4470,17
2007-07-09,16:55:00,6.4340,6.4340,6.4340,6.4340,8
2007-07-09,17:10:00,6.4460,6.4460,6.4460,6.4460,1
2007-07-09,17:25:00,6.4460,6.4470,6.4460,6.4460,13
2007-07-09,17:30:00,6.4310,6.4310,6.4300,6.4300,5
2007-07-09,17:55:00,6.4390,6.4390,6.4390,6.4390,1
2007-07-09,18:15:00,6.4400,6.4400,6.4400,6.4400,30
2007-07-09,18:20:00,6.4400,6.4570,6.4400,6.4530,21
2007-07-09,18:25:00,6.4570,6.4570,6.4410,6.4410,13
2007-07-09,18:30:00,6.4380,6.4380,6.4360,6.4380,3
2007-07-09,18:35:00,6.4400,6.4400,6.4400,6.4400,5
2007-07-09,18:40:00,6.4500,6.4500,6.4460,6.4460,5
2007-07-09,18:45:00,6.4460,6.4460,6.4420,6.4420,36
2007-07-09,18:50:00,6.4360,6.4360,6.4360,6.4360,1
2007-07-09,18:55:00,6.4460,6.4480,6.4360,6.4460,21
2007-07-09,19:25:00,6.4480,6.4510,6.4480,6.4500,38
2007-07-09,19:30:00,6.4500,6.4580,6.4500,6.4580,53
2007-07-09,19:35:00,6.4600,6.4800,6.4600,6.4800,93
2007-07-09,19:40:00,6.4730,6.4730,6.4700,6.4700,7
2007-07-09,19:45:00,6.4700,6.4740,6.4640,6.4740,38
2007-07-09,19:50:00,6.4760,6.4900,6.4730,6.4880,34
2007-07-09,19:55:00,6.4850,6.4900,6.4800,6.4900,3
2007-07-09,20:00:00,6.4820,6.5000,6.4820,6.4950,49
2007-07-09,20:05:00,6.5000,6.5400,6.4940,6.5200,294
2007-07-09,20:10:00,6.5200,6.5250,6.5050,6.5110,64
2007-07-09,20:15:00,6.5060,6.5230,6.5010,6.5220,90
2007-07-09,20:20:00,6.5150,6.5270,6.5000,6.5000,170
2007-07-09,20:25:00,6.5010,6.5090,6.4950,6.4950,25
2007-07-09,20:30:00,6.4920,6.4950,6.4780,6.4780,103
2007-07-09,20:35:00,6.4780,6.4920,6.4700,6.4920,63
2007-07-09,20:40:00,6.4930,6.5120,6.4930,6.5030,131
2007-07-09,20:45:00,6.5020,6.5360,6.5000,6.5290,119
2007-07-09,20:50:00,6.5280,6.5470,6.5220,6.5460,170
2007-07-09,20:55:00,6.5470,6.5600,6.5320,6.5410,582
2007-07-09,21:00:00,6.5400,6.5450,6.5260,6.5430,1254
2007-07-09,21:05:00,6.5430,6.5770,6.5430,6.5710,1200
2007-07-09,21:10:00,6.5710,6.5800,6.5520,6.5620,568
2007-07-09,21:15:00,6.5640,6.5730,6.5420,6.5490,421
2007-07-09,21:20:00,6.5550,6.5700,6.5500,6.5660,353
2007-07-09,21:25:00,6.5670,6.6090,6.5640,6.5990,1054
2007-07-09,21:30:00,6.6000,6.6000,6.5840,6.5930,731
2007-07-09,21:35:00,6.5900,6.6130,6.5900,6.6000,902
2007-07-09,21:40:00,6.5990,6.6000,6.5630,6.5650,515
2007-07-09,21:45:00,6.5620,6.5830,6.5600,6.5750,194
2007-07-09,21:50:00,6.5790,6.5790,6.5490,6.5640,581
2007-07-09,21:55:00,6.5650,6.5830,6.5630,6.5780,399
2007-07-09,22:00:00,6.5780,6.6010,6.5780,6.5960,554
2007-07-09,22:05:00,6.5990,6.6140,6.5910,6.5980,574
2007-07-09,22:10:00,6.5950,6.5980,6.5840,6.5840,349
2007-07-09,22:15:00,6.5850,6.5960,6.5800,6.5930,311
2007-07-09,22:20:00,6.5930,6.6030,6.5820,6.5830,458
2007-07-09,22:25:00,6.5870,6.5950,6.5730,6.5780,309
2007-07-09,22:30:00,6.5810,6.5820,6.5410,6.5420,645
2007-07-09,22:35:00,6.5420,6.5440,6.5230,6.5430,642
2007-07-09,22:40:00,6.5420,6.5460,6.5290,6.5380,600
2007-07-09,22:45:00,6.5380,6.5520,6.5310,6.5510,229
2007-07-09,22:50:00,6.5520,6.5590,6.5440,6.5510,248
2007-07-09,22:55:00,6.5500,6.5680,6.5500,6.5630,447
2007-07-09,23:00:00,6.5620,6.5800,6.5540,6.5700,702
2007-07-09,23:05:00,6.5700,6.5860,6.5660,6.5860,395
2007-07-09,23:10:00,6.5880,6.5890,6.5610,6.5660,209
2007-07-09,23:15:00,6.5650,6.5650,6.5480,6.5510,156
2007-07-09,23:20:00,6.5540,6.5640,6.5490,6.5520,167
2007-07-09,23:25:00,6.5520,6.5610,6.5500,6.5520,66
2007-07-09,23:30:00,6.5520,6.5570,6.5380,6.5440,449
2007-07-09,23:35:00,6.5430,6.5430,6.5100,6.5320,642
2007-07-09,23:40:00,6.5340,6.5340,6.4900,6.4950,546
2007-07-09,23:45:00,6.4960,6.5080,6.4760,6.5040,701
2007-07-09,23:50:00,6.5100,6.5240,6.5030,6.5030,461
2007-07-09,23:55:00,6.5010,6.5150,6.4980,6.5060,395
2007-07-10,00:00:00,6.5050,6.5080,6.4940,6.5040,106
2007-07-10,00:05:00,6.5050,6.5180,6.5030,6.5160,253
2007-07-10,00:10:00,6.5160,6.5220,6.5130,6.5160,285
2007-07-10,00:15:00,6.5160,6.5200,6.5120,6.5170,126
2007-07-10,00:20:00,6.5190,6.5200,6.5050,6.5180,172
2007-07-10,00:25:00,6.5160,6.5380,6.5160,6.5350,236
2007-07-10,00:30:00,6.5370,6.5590,6.5320,6.5490,791
2007-07-10,00:35:00,6.5480,6.5510,6.4980,6.4980,692
2007-07-10,00:40:00,6.4980,6.5080,6.4860,6.4900,430
2007-07-10,00:45:00,6.4910,6.4990,6.4600,6.4690,620
2007-07-10,00:50:00,6.4700,6.4880,6.4690,6.4880,217
2007-07-10,00:55:00,6.4860,6.4900,6.4680,6.4840,183
2007-07-10,01:00:00,6.4850,6.4870,6.4700,6.4820,251
2007-07-10,01:05:00,6.4840,6.5010,6.4830,6.4970,469
2007-07-10,01:10:00,6.4960,6.4960,6.4780,6.4830,297
2007-07-10,01:15:00,6.4820,6.4820,6.4290,6.4400,1060
2007-07-10,01:20:00,6.4410,6.4580,6.4350,6.4480,349
2007-07-10,01:25:00,6.4490,6.4530,6.4300,6.4330,714
2007-07-10,01:30:00,6.4330,6.4420,6.4260,6.4390,299
2007-07-10,01:35:00,6.4390,6.4420,6.4100,6.4260,552
2007-07-10,01:40:00,6.4260,6.4260,6.3980,6.3990,581
2007-07-10,01:45:00,6.3990,6.4170,6.3920,6.4150,389
2007-07-10,01:50:00,6.4150,6.4270,6.4100,6.4260,424
2007-07-10,01:55:00,6.4270,6.4270,6.4030,6.4200,223
2007-07-10,02:00:00,6.4210,6.4370,6.4160,6.4250,444
2007-07-10,02:05:00,6.4250,6.4370,6.4210,6.4290,307
2007-07-10,02:10:00,6.4330,6.4420,6.4300,6.4350,315
2007-07-10,02:15:00,6.4350,6.4350,6.3930,6.4090,993
2007-07-10,02:20:00,6.4100,6.4300,6.4060,6.4200,370
2007-07-10,02:25:00,6.4240,6.4260,6.4040,6.4170,769
2007-07-10,02:30:00,6.4150,6.4190,6.4090,6.4130,340
2007-07-10,02:35:00,6.4130,6.4170,6.4120,6.4150,83
2007-07-10,02:40:00,6.4120,6.4160,6.4110,6.4160,43
2007-07-10,02:45:00,6.4140,6.4150,6.4100,6.4100,45
2007-07-10,02:50:00,6.4100,6.4110,6.4020,6.4020,95
2007-07-10,02:55:00,6.4030,6.4100,6.3970,6.4000,59
2007-07-10,03:00:00,6.3980,6.3990,6.3940,6.3990,25
2007-07-10,03:05:00,6.3990,6.4000,6.3950,6.3950,129
2007-07-10,03:10:00,6.3950,6.3990,6.3940,6.3990,19
2007-07-10,03:15:00,6.3960,6.3980,6.3930,6.3980,41
2007-07-10,03:20:00,6.3990,6.4050,6.3990,6.4050,46
2007-07-10,03:25:00,6.4050,6.4140,6.4040,6.4140,206
2007-07-10,03:30:00,6.4130,6.4140,6.4130,6.4140,2
2007-07-10,03:35:00,6.4200,6.4200,6.4170,6.4170,6
2007-07-10,03:40:00,6.4140,6.4140,6.4090,6.4130,24
2007-07-10,03:45:00,6.4160,6.4160,6.4100,6.4120,26
2007-07-10,03:50:00,6.4150,6.4150,6.4090,6.4090,18
2007-07-10,03:55:00,6.4080,6.4080,6.4040,6.4040,5
2007-07-10,04:00:00,6.4080,6.4080,6.4080,6.4080,1
2007-07-10,04:05:00,6.4120,6.4150,6.4120,6.4130,25
2007-07-10,04:10:00,6.4150,6.4170,6.4140,6.4140,4
2007-07-10,04:15:00,6.4140,6.4200,6.4140,6.4190,33
2007-07-10,04:20:00,6.4150,6.4200,6.4150,6.4200,3
2007-07-10,04:25:00,6.4200,6.4200,6.4200,6.4200,2
2007-07-10,04:30:00,6.4170,6.4170,6.4150,6.4150,13
2007-07-10,04:35:00,6.4200,6.4230,6.4200,6.4230,18
2007-07-10,04:40:00,6.4180,6.4180,6.4180,6.4180,2
2007-07-10,04:45:00,6.4250,6.4250,6.4250,6.4250,2
2007-07-10,04:50:00,6.4240,6.4250,6.4210,6.4250,6
2007-07-10,04:55:00,6.4250,6.4250,6.4220,6.4220,6
2007-07-10,05:00:00,6.4270,6.4270,6.4270,6.4270,1
2007-07-10,05:05:00,6.4230,6.4270,6.4230,6.4270,2
2007-07-10,05:10:00,6.4270,6.4330,6.4270,6.4330,2
2007-07-10,06:30:00,6.4300,6.4300,6.4300,6.4300,2
2007-07-10,07:15:00,6.4280,6.4280,6.4280,6.4280,1
2007-07-10,07:30:00,6.4280,6.4280,6.4280,6.4280,2
2007-07-10,08:05:00,6.4300,6.4300,6.4280,6.4280,3
2007-07-10,08:20:00,6.4210,6.4210,6.4210,6.4210,1
2007-07-10,08:25:00,6.4210,6.4210,6.4210,6.4210,1
2007-07-10,08:40:00,6.4200,6.4200,6.4180,6.4180,3
2007-07-10,08:50:00,6.4160,6.4160,6.4160,6.4160,1
2007-07-10,08:55:00,6.4160,6.4160,6.4150,6.4150,2
2007-07-10,09:10:00,6.4150,6.4150,6.4150,6.4150,1
2007-07-10,09:15:00,6.4140,6.4150,6.4140,6.4150,2
2007-07-10,09:25:00,6.4150,6.4150,6.4100,6.4100,4
2007-07-10,09:30:00,6.4090,6.4090,6.4090,6.4090,1
2007-07-10,09:35:00,6.4020,6.4020,6.4010,6.4010,2
2007-07-10,09:40:00,6.4010,6.4080,6.4010,6.4080,2
2007-07-10,09:45:00,6.4020,6.4020,6.4000,6.4000,10
2007-07-10,09:55:00,6.4000,6.4000,6.4000,6.4000,4
2007-07-10,10:00:00,6.4000,6.4000,6.4000,6.4000,1
2007-07-10,10:30:00,6.4050,6.4080,6.4050,6.4080,12
2007-07-10,10:35:00,6.4080,6.4090,6.4080,6.4080,5
2007-07-10,10:50:00,6.4090,6.4090,6.4090,6.4090,1
2007-07-10,10:55:00,6.4090,6.4090,6.4090,6.4090,1
2007-07-10,11:15:00,6.4090,6.4090,6.4090,6.4090,1
2007-07-10,11:25:00,6.4090,6.4090,6.4090,6.4090,1
2007-07-10,12:50:00,6.4140,6.4180,6.4140,6.4180,6
2007-07-10,12:55:00,6.4190,6.4240,6.4190,6.4240,7
2007-07-10,13:20:00,6.4240,6.4250,6.4240,6.4250,2
2007-07-10,13:25:00,6.4250,6.4250,6.4250,6.4250,6
2007-07-10,13:45:00,6.4250,6.4300,6.4250,6.4300,6
2007-07-10,13:50:00,6.4300,6.4300,6.4300,6.4300,1
2007-07-10,14:35:00,6.4300,6.4300,6.4300,6.4300,1
2007-07-10,15:05:00,6.4290,6.4290,6.4290,6.4290,1
2007-07-10,16:05:00,6.4290,6.4290,6.4290,6.4290,1
2007-07-10,16:10:00,6.4230,6.4230,6.4230,6.4230,1
2007-07-10,16:30:00,6.4230,6.4230,6.4230,6.4230,4
2007-07-10,16:35:00,6.4230,6.4230,6.4230,6.4230,15
2007-07-10,16:55:00,6.4290,6.4290,6.4290,6.4290,1
2007-07-10,17:00:00,6.4230,6.4230,6.4230,6.4230,4
2007-07-10,17:10:00,6.4200,6.4200,6.4200,6.4200,3
2007-07-10,17:20:00,6.4290,6.4290,6.4230,6.4230,3
2007-07-10,17:55:00,6.4290,6.4290,6.4290,6.4290,1
2007-07-10,18:00:00,6.4290,6.4290,6.4290,6.4290,2
2007-07-10,18:10:00,6.4280,6.4280,6.4280,6.4280,1
2007-07-10,18:15:00,6.4290,6.4290,6.4290,6.4290,3
2007-07-10,18:25:00,6.4290,6.4290,6.4290,6.4290,1
2007-07-10,18:30:00,6.4290,6.4300,6.4240,6.4240,47
2007-07-10,18:40:00,6.4260,6.4350,6.4260,6.4350,21
2007-07-10,18:50:00,6.4400,6.4550,6.4400,6.4550,44
2007-07-10,18:55:00,6.4500,6.4760,6.4500,6.4760,72
2007-07-10,19:00:00,6.4680,6.4710,6.4650,6.4710,13
2007-07-10,19:05:00,6.4740,6.5070,6.4740,6.5070,53
2007-07-10,19:10:00,6.4990,6.5180,6.4960,6.5100,68
2007-07-10,19:15:00,6.5100,6.5140,6.4950,6.5140,23
2007-07-10,19:20:00,6.5140,6.5250,6.5140,6.5250,29
2007-07-10,19:25:00,6.5130,6.5200,6.5050,6.5050,18
2007-07-10,19:30:00,6.5000,6.5100,6.5000,6.5100,22
2007-07-10,19:35:00,6.5140,6.5220,6.5140,6.5190,18
2007-07-10,19:40:00,6.5250,6.5320,6.5150,6.5150,77
2007-07-10,19:45:00,6.5150,6.5150,6.5070,6.5070,6
2007-07-10,19:50:00,6.5050,6.5150,6.5050,6.5150,41
2007-07-10,19:55:00,6.5150,6.5200,6.5060,6.5100,82
2007-07-10,20:00:00,6.5180,6.5280,6.5180,6.5200,53
2007-07-10,20:05:00,6.5200,6.5600,6.5130,6.5350,123
2007-07-10,20:10:00,6.5460,6.5570,6.5430,6.5450,248
2007-07-10,20:15:00,6.5450,6.5490,6.5320,6.5320,63
2007-07-10,20:20:00,6.5300,6.5500,6.5280,6.5430,31
2007-07-10,20:25:00,6.5430,6.5430,6.5300,6.5420,67
2007-07-10,20:30:00,6.5440,6.5570,6.5420,6.5570,86
2007-07-10,20:35:00,6.5540,6.5660,6.5500,6.5600,118
2007-07-10,20:40:00,6.5600,6.5600,6.5390,6.5390,76
2007-07-10,20:45:00,6.5440,6.5470,6.5390,6.5470,45
2007-07-10,20:50:00,6.5470,6.5470,6.5230,6.5300,69
2007-07-10,20:55:00,6.5260,6.5440,6.5240,6.5370,154
2007-07-10,21:00:00,6.5360,6.5520,6.5330,6.5400,345
2007-07-10,21:05:00,6.5400,6.5500,6.5180,6.5180,678
2007-07-10,21:10:00,6.5170,6.5290,6.5090,6.5250,723
2007-07-10,21:15:00,6.5240,6.5290,6.5190,6.5250,407
2007-07-10,21:20:00,6.5250,6.5430,6.5240,6.5250,564
2007-07-10,21:25:00,6.5270,6.5270,6.4860,6.4890,924
2007-07-10,21:30:00,6.4900,6.5030,6.4760,6.4860,866
2007-07-10,21:35:00,6.4860,6.4870,6.4650,6.4650,555
2007-07-10,21:40:00,6.4680,6.4880,6.4680,6.4780,606
2007-07-10,21:45:00,6.4790,6.4820,6.4730,6.4760,83
2007-07-10,21:50:00,6.4760,6.4870,6.4750,6.4830,300
2007-07-10,21:55:00,6.4830,6.5000,6.4830,6.4950,430
2007-07-10,22:00:00,6.4950,6.5150,6.4950,6.5060,435
2007-07-10,22:05:00,6.5060,6.5160,6.5050,6.5100,221
2007-07-10,22:10:00,6.5100,6.5150,6.4950,6.5090,753
2007-07-10,22:15:00,6.5090,6.5380,6.5090,6.5360,662
2007-07-10,22:20:00,6.5360,6.5460,6.5240,6.5350,910
2007-07-10,22:25:00,6.5370,6.5600,6.5370,6.5500,1007
2007-07-10,22:30:00,6.5490,6.5550,6.5370,6.5510,470
2007-07-10,22:35:00,6.5480,6.5480,6.5260,6.5340,254
2007-07-10,22:40:00,6.5320,6.5400,6.5140,6.5140,666
2007-07-10,22:45:00,6.5160,6.5370,6.5150,6.5260,521
2007-07-10,22:50:00,6.5270,6.5290,6.5170,6.5220,220
2007-07-10,22:55:00,6.5220,6.5260,6.5050,6.5150,284
2007-07-10,23:00:00,6.5130,6.5790,6.5130,6.5790,1484
2007-07-10,23:05:00,6.5760,6.6030,6.5650,6.5880,2051
2007-07-10,23:10:00,6.5900,6.5980,6.5750,6.5960,675
2007-07-10,23:15:00,6.5940,6.5960,6.5790,6.5830,273
2007-07-10,23:20:00,6.5830,6.5830,6.5620,6.5670,526
2007-07-10,23:25:00,6.5660,6.5840,6.5660,6.5810,232
2007-07-10,23:30:00,6.5810,6.6230,6.5800,6.6000,1203
2007-07-10,23:35:00,6.5990,6.6010,6.5820,6.5950,385
2007-07-10,23:40:00,6.5920,6.5960,6.5760,6.5900,455
2007-07-10,23:45:00,6.5900,6.5990,6.5860,6.5990,439
2007-07-10,23:50:00,6.5990,6.6010,6.5850,6.5890,574
2007-07-10,23:55:00,6.5920,6.6160,6.5920,6.6130,422
2007-07-11,00:00:00,6.6140,6.6290,6.5950,6.5970,1013
2007-07-11,00:05:00,6.5970,6.5970,6.5630,6.5760,813
2007-07-11,00:10:00,6.5750,6.6050,6.5750,6.5990,399
2007-07-11,00:15:00,6.5990,6.6070,6.5880,6.5890,434
2007-07-11,00:20:00,6.5890,6.6100,6.5870,6.5970,437
2007-07-11,00:25:00,6.5960,6.6050,6.5880,6.5980,445
2007-07-11,00:30:00,6.5980,6.6290,6.5950,6.6290,650
2007-07-11,00:35:00,6.6280,6.6550,6.6150,6.6400,1567
2007-07-11,00:40:00,6.6390,6.6850,6.6320,6.6830,1887
2007-07-11,00:45:00,6.6850,6.7000,6.6760,6.6830,1683
2007-07-11,00:50:00,6.6840,6.6840,6.6570,6.6760,909
2007-07-11,00:55:00,6.6740,6.6850,6.6680,6.6810,576
2007-07-11,01:00:00,6.6820,6.7410,6.6800,6.7350,1763
2007-07-11,01:05:00,6.7350,6.7370,6.7130,6.7250,1062
2007-07-11,01:10:00,6.7230,6.7270,6.7000,6.7120,799
2007-07-11,01:15:00,6.7150,6.7150,6.6830,6.6840,805
2007-07-11,01:20:00,6.6830,6.6900,6.6460,6.6690,1261
2007-07-11,01:25:00,6.6690,6.6760,6.6550,6.6600,525
2007-07-11,01:30:00,6.6660,6.6880,6.6600,6.6870,435
2007-07-11,01:35:00,6.6880,6.7000,6.6850,6.6880,683
2007-07-11,01:40:00,6.6880,6.6890,6.6530,6.6650,751
2007-07-11,01:45:00,6.6630,6.6640,6.6310,6.6430,629
2007-07-11,01:50:00,6.6440,6.6510,6.6300,6.6360,244
2007-07-11,01:55:00,6.6380,6.6490,6.6220,6.6490,621
2007-07-11,02:00:00,6.6490,6.6720,6.6430,6.6680,542
2007-07-11,02:05:00,6.6680,6.6810,6.6590,6.6710,316
2007-07-11,02:10:00,6.6700,6.6900,6.6650,6.6880,389
2007-07-11,02:15:00,6.6890,6.7090,6.6860,6.7080,842
2007-07-11,02:20:00,6.7080,6.7100,6.6810,6.6830,554
2007-07-11,02:25:00,6.6810,6.7070,6.6780,6.7060,1465
2007-07-11,02:30:00,6.7060,6.7070,6.6850,6.6850,422
2007-07-11,02:35:00,6.6870,6.6900,6.6850,6.6900,51
2007-07-11,02:40:00,6.6920,6.6980,6.6900,6.6980,75
2007-07-11,02:45:00,6.6950,6.7020,6.6920,6.7010,151
2007-07-11,02:50:00,6.6990,6.7180,6.6990,6.7180,140
2007-07-11,02:55:00,6.7190,6.7200,6.7090,6.7090,36
2007-07-11,03:00:00,6.7120,6.7150,6.6990,6.7150,21
2007-07-11,03:05:00,6.7120,6.7120,6.6930,6.6990,74
2007-07-11,03:10:00,6.6940,6.7010,6.6900,6.6900,72
2007-07-11,03:15:00,6.6960,6.6960,6.6890,6.6900,21
2007-07-11,03:20:00,6.6890,6.6900,6.6810,6.6810,40
2007-07-11,03:25:00,6.6810,6.6860,6.6800,6.6850,11
2007-07-11,03:30:00,6.6820,6.6820,6.6740,6.6760,39
2007-07-11,03:35:00,6.6750,6.6760,6.6700,6.6720,42
2007-07-11,03:40:00,6.6750,6.6750,6.6700,6.6700,10
2007-07-11,03:45:00,6.6670,6.6770,6.6670,6.6770,35
2007-07-11,03:55:00,6.6810,6.6810,6.6810,6.6810,2
2007-07-11,04:00:00,6.6770,6.6810,6.6740,6.6740,19
2007-07-11,04:05:00,6.6790,6.6810,6.6790,6.6810,11
2007-07-11,04:10:00,6.6810,6.6850,6.6810,6.6850,7
2007-07-11,04:15:00,6.6840,6.6840,6.6830,6.6840,18
2007-07-11,04:20:00,6.6920,6.6970,6.6850,6.6930,8
2007-07-11,04:30:00,6.6850,6.6850,6.6760,6.6800,10
2007-07-11,04:35:00,6.6810,6.6970,6.6810,6.6940,22
2007-07-11,04:40:00,6.6880,6.6950,6.6880,6.6950,8
2007-07-11,04:50:00,6.6950,6.7060,6.6950,6.7060,11
2007-07-11,04:55:00,6.7050,6.7140,6.7050,6.7140,27
2007-07-11,05:00:00,6.7140,6.7140,6.7140,6.7140,3
2007-07-11,05:05:00,6.7100,6.7100,6.7100,6.7100,2
2007-07-11,05:10:00,6.7140,6.7140,6.7100,6.7100,4
2007-07-11,06:00:00,6.7230,6.7380,6.7220,6.7380,26
2007-07-11,06:05:00,6.7290,6.7290,6.7290,6.7290,4
2007-07-11,06:10:00,6.7280,6.7390,6.7280,6.7390,9
2007-07-11,06:30:00,6.7270,6.7270,6.7200,6.7200,6
2007-07-11,06:35:00,6.7330,6.7330,6.7330,6.7330,9
2007-07-11,06:40:00,6.7320,6.7330,6.7320,6.7330,10
2007-07-11,06:45:00,6.7300,6.7300,6.7300,6.7300,1
2007-07-11,06:55:00,6.7330,6.7330,6.7330,6.7330,1
2007-07-11,07:20:00,6.7250,6.7250,6.7230,6.7230,4
2007-07-11,07:25:00,6.7230,6.7330,6.7200,6.7330,20
2007-07-11,07:30:00,6.7410,6.7430,6.7410,6.7430,13
2007-07-11,07:35:00,6.7420,6.7420,6.7420,6.7420,1
2007-07-11,08:00:00,6.7430,6.7430,6.7430,6.7430,1
2007-07-11,08:15:00,6.7400,6.7500,6.7400,6.7400,28
2007-07-11,08:20:00,6.7380,6.7380,6.7380,6.7380,9
2007-07-11,08:25:00,6.7380,6.7380,6.7380,6.7380,1
2007-07-11,08:35:00,6.7440,6.7440,6.7440,6.7440,1
2007-07-11,08:40:00,6.7450,6.7450,6.7450,6.7450,2
2007-07-11,08:50:00,6.7400,6.7450,6.7400,6.7450,2
2007-07-11,09:00:00,6.7470,6.7470,6.7470,6.7470,1
2007-07-11,09:40:00,6.7460,6.7460,6.7460,6.7460,1
2007-07-11,09:50:00,6.7460,6.7500,6.7460,6.7500,25
2007-07-11,09:55:00,6.7400,6.7400,6.7400,6.7400,5
2007-07-11,10:00:00,6.7390,6.7390,6.7390,6.7390,2
2007-07-11,10:10:00,6.7400,6.7450,6.7400,6.7450,26
2007-07-11,10:15:00,6.7450,6.7500,6.7450,6.7500,26
2007-07-11,10:20:00,6.7500,6.7500,6.7450,6.7450,11
2007-07-11,10:30:00,6.7500,6.7500,6.7500,6.7500,10
2007-07-11,10:35:00,6.7490,6.7500,6.7490,6.7500,10
2007-07-11,10:40:00,6.7440,6.7440,6.7440,6.7440,1
2007-07-11,10:50:00,6.7520,6.7530,6.7520,6.7530,23
2007-07-11,11:00:00,6.7430,6.7600,6.7430,6.7600,5
2007-07-11,11:05:00,6.7600,6.7600,6.7600,6.7600,1
2007-07-11,11:10:00,6.7530,6.7600,6.7530,6.7600,2
2007-07-11,11:15:00,6.7620,6.7630,6.7620,6.7630,2
2007-07-11,11:20:00,6.7530,6.7530,6.7530,6.7530,2
2007-07-11,11:25:00,6.7530,6.7530,6.7530,6.7530,1
2007-07-11,11:45:00,6.7520,6.7520,6.7500,6.7500,3
2007-07-11,12:00:00,6.7500,6.7530,6.7500,6.7530,14
2007-07-11,12:05:00,6.7600,6.7600,6.7600,6.7600,1
2007-07-11,12:15:00,6.7600,6.7610,6.7600,6.7610,5
2007-07-11,12:20:00,6.7560,6.7560,6.7330,6.7330,8
2007-07-11,12:25:00,6.7500,6.7530,6.7500,6.7530,2
2007-07-11,12:30:00,6.7440,6.7440,6.7440,6.7440,1
2007-07-11,12:40:00,6.7350,6.7350,6.7330,6.7330,2
2007-07-11,13:00:00,6.7420,6.7420,6.7420,6.7420,1
2007-07-11,13:20:00,6.7540,6.7580,6.7540,6.7580,6
2007-07-11,13:25:00,6.7580,6.7600,6.7580,6.7600,4
2007-07-11,14:05:00,6.7420,6.7420,6.7420,6.7420,1
2007-07-11,14:45:00,6.7380,6.7380,6.7380,6.7380,1
2007-07-11,14:50:00,6.7380,6.7380,6.7380,6.7380,2
2007-07-11,14:55:00,6.7340,6.7340,6.7300,6.7300,7
2007-07-11,15:00:00,6.7210,6.7210,6.7200,6.7200,7
2007-07-11,15:15:00,6.7430,6.7470,6.7430,6.7470,2
2007-07-11,16:10:00,6.7270,6.7270,6.7210,6.7210,6
2007-07-11,16:20:00,6.7200,6.7200,6.7200,6.7200,1
2007-07-11,17:15:00,6.7210,6.7210,6.7170,6.7170,17
2007-07-11,17:25:00,6.7170,6.7170,6.7170,6.7170,1
2007-07-11,17:30:00,6.7200,6.7340,6.7200,6.7340,24
2007-07-11,17:55:00,6.7340,6.7340,6.7340,6.7340,8
2007-07-11,18:00:00,6.7410,6.7520,6.7410,6.7520,10
2007-07-11,18:05:00,6.7550,6.7560,6.7550,6.7560,4
2007-07-11,18:15:00,6.7550,6.7560,6.7550,6.7560,6
2007-07-11,18:20:00,6.7550,6.7550,6.7550,6.7550,5
2007-07-11,18:25:00,6.7600,6.7600,6.7560,6.7560,3
2007-07-11,18:35:00,6.7540,6.7620,6.7540,6.7620,36
2007-07-11,18:40:00,6.7630,6.7690,6.7630,6.7690,27
2007-07-11,18:45:00,6.7680,6.7710,6.7680,6.7700,20
2007-07-11,18:50:00,6.7710,6.7770,6.7700,6.7700,34
2007-07-11,18:55:00,6.7700,6.7770,6.7700,6.7770,22
2007-07-11,19:00:00,6.7770,6.7800,6.7700,6.7700,49
2007-07-11,19:05:00,6.7660,6.7660,6.7570,6.7600,15
2007-07-11,19:10:00,6.7650,6.7950,6.7650,6.7880,143
2007-07-11,19:15:00,6.7870,6.8100,6.7850,6.8080,244
2007-07-11,19:20:00,6.8090,6.8240,6.8030,6.8100,122
2007-07-11,19:25:00,6.8090,6.8300,6.8090,6.8150,24
2007-07-11,19:30:00,6.8250,6.8490,6.8250,6.8420,414
2007-07-11,19:35:00,6.8400,6.8430,6.8320,6.8320,32
2007-07-11,19:40:00,6.8320,6.8400,6.8150,6.8150,80
2007-07-11,19:45:00,6.8210,6.8300,6.8150,6.8300,20
2007-07-11,19:50:00,6.8290,6.8400,6.8290,6.8390,39
2007-07-11,19:55:00,6.8390,6.8440,6.8300,6.8390,72
2007-07-11,20:00:00,6.8310,6.8310,6.8160,6.8170,136
2007-07-11,20:05:00,6.8200,6.8310,6.8190,6.8260,94
2007-07-11,20:10:00,6.8260,6.8490,6.8260,6.8360,240
2007-07-11,20:15:00,6.8330,6.8380,6.8220,6.8220,78
2007-07-11,20:20:00,6.8220,6.8420,6.8200,6.8290,47
2007-07-11,20:25:00,6.8270,6.8290,6.8140,6.8150,119
2007-07-11,20:30:00,6.8150,6.8200,6.8070,6.8150,93
2007-07-11,20:35:00,6.8160,6.8160,6.8000,6.8050,93
2007-07-11,20:40:00,6.8020,6.8140,6.8000,6.8140,124
2007-07-11,20:45:00,6.8140,6.8300,6.8120,6.8300,93
2007-07-11,20:50:00,6.8290,6.8420,6.8250,6.8350,210
2007-07-11,20:55:00,6.8330,6.8330,6.8150,6.8170,253
2007-07-11,21:00:00,6.8200,6.8210,6.7750,6.7790,1530
2007-07-11,21:05:00,6.7790,6.7870,6.7730,6.7730,825
2007-07-11,21:10:00,6.7740,6.8060,6.7730,6.7930,741
2007-07-11,21:15:00,6.7910,6.7920,6.7680,6.7850,589
2007-07-11,21:20:00,6.7850,6.7900,6.7810,6.7810,304
2007-07-11,21:25:00,6.7810,6.7940,6.7690,6.7830,441
2007-07-11,21:30:00,6.7810,6.7860,6.7530,6.7640,730
2007-07-11,21:35:00,6.7670,6.7730,6.7600,6.7620,328
2007-07-11,21:40:00,6.7640,6.7690,6.7530,6.7600,276
2007-07-11,21:45:00,6.7620,6.7740,6.7610,6.7710,267
2007-07-11,21:50:00,6.7720,6.7940,6.7700,6.7810,789
2007-07-11,21:55:00,6.7800,6.8320,6.7800,6.8300,830
2007-07-11,22:00:00,6.8280,6.8400,6.8130,6.8160,1050
2007-07-11,22:05:00,6.8160,6.8240,6.8030,6.8140,514
2007-07-11,22:10:00,6.8140,6.8150,6.7950,6.8040,690
2007-07-11,22:15:00,6.8040,6.8050,6.7910,6.7980,441
2007-07-11,22:20:00,6.7980,6.7990,6.7910,6.7920,106
2007-07-11,22:25:00,6.7930,6.7940,6.7690,6.7940,493
2007-07-11,22:30:00,6.7930,6.8280,6.7160,6.8280,1189
2007-07-11,22:35:00,6.8270,6.8330,6.8030,6.8040,534
2007-07-11,22:40:00,6.8040,6.8390,6.8030,6.8340,432
2007-07-11,22:45:00,6.8350,6.8360,6.7840,6.7960,746
2007-07-11,22:50:00,6.7980,6.8060,6.7820,6.7850,583
2007-07-11,22:55:00,6.7860,6.8130,6.7860,6.7970,515
2007-07-11,23:00:00,6.7960,6.8250,6.7960,6.8100,334
2007-07-11,23:05:00,6.8080,6.8100,6.7830,6.7870,433
2007-07-11,23:10:00,6.7860,6.7950,6.7660,6.7830,545
2007-07-11,23:15:00,6.7800,6.7840,6.7440,6.7600,818
2007-07-11,23:20:00,6.7620,6.7620,6.7250,6.7370,1007
2007-07-11,23:25:00,6.7350,6.7410,6.7160,6.7190,1053
2007-07-11,23:30:00,6.7220,6.7300,6.6990,6.7130,1462
2007-07-11,23:35:00,6.7100,6.7270,6.7060,6.7250,551
2007-07-11,23:40:00,6.7230,6.7370,6.7220,6.7300,410
2007-07-11,23:45:00,6.7280,6.7550,6.7280,6.7490,368
2007-07-11,23:50:00,6.7490,6.7530,6.7300,6.7450,525
2007-07-11,23:55:00,6.7470,6.7770,6.7450,6.7540,864
2007-07-12,00:00:00,6.7540,6.7650,6.7450,6.7580,364
2007-07-12,00:05:00,6.7570,6.7680,6.7480,6.7630,201
2007-07-12,00:10:00,6.7630,6.7690,6.7400,6.7430,295
2007-07-12,00:15:00,6.7420,6.7440,6.7240,6.7350,241
2007-07-12,00:20:00,6.7380,6.7460,6.7360,6.7400,125
2007-07-12,00:25:00,6.7400,6.7460,6.7320,6.7340,102
2007-07-12,00:30:00,6.7350,6.7550,6.7250,6.7330,329
2007-07-12,00:35:00,6.7320,6.7440,6.6270,6.6440,1615
2007-07-12,00:40:00,6.6450,6.6630,6.6000,6.6180,2127
2007-07-12,00:45:00,6.6190,6.6560,6.6030,6.6520,1146
2007-07-12,00:50:00,6.6550,6.6650,6.6440,6.6570,818
2007-07-12,00:55:00,6.6590,6.6600,6.6280,6.6330,402
2007-07-12,01:00:00,6.6300,6.6340,6.6100,6.6240,475
2007-07-12,01:05:00,6.6230,6.6440,6.6200,6.6390,387
2007-07-12,01:10:00,6.6380,6.6490,6.6180,6.6450,373
2007-07-12,01:15:00,6.6460,6.6690,6.6350,6.6540,592
2007-07-12,01:20:00,6.6530,6.6660,6.6440,6.6660,599
2007-07-12,01:25:00,6.6630,6.6770,6.6540,6.6680,188
2007-07-12,01:30:00,6.6680,6.6760,6.6500,6.6520,326
2007-07-12,01:35:00,6.6500,6.6560,6.6350,6.6520,256
2007-07-12,01:40:00,6.6510,6.6600,6.6390,6.6450,248
2007-07-12,01:45:00,6.6440,6.6440,6.6160,6.6210,556
2007-07-12,01:50:00,6.6200,6.6380,6.6190,6.6330,251
2007-07-12,01:55:00,6.6350,6.6530,6.6320,6.6500,281
2007-07-12,02:00:00,6.6500,6.6500,6.6120,6.6140,258
2007-07-12,02:05:00,6.6160,6.6230,6.6060,6.6190,288
2007-07-12,02:10:00,6.6190,6.6190,6.5920,6.6000,837
2007-07-12,02:15:00,6.6000,6.6120,6.5960,6.6050,367
2007-07-12,02:20:00,6.6040,6.6100,6.5870,6.5960,691
2007-07-12,02:25:00,6.5990,6.6100,6.5890,6.5890,520
2007-07-12,02:30:00,6.5900,6.6060,6.5880,6.6000,297
2007-07-12,02:35:00,6.6020,6.6080,6.5950,6.6050,85
2007-07-12,02:40:00,6.6060,6.6200,6.6060,6.6200,122
2007-07-12,02:45:00,6.6200,6.6230,6.6160,6.6170,21
2007-07-12,02:50:00,6.6180,6.6230,6.6100,6.6130,77
2007-07-12,02:55:00,6.6120,6.6120,6.6050,6.6100,40
2007-07-12,03:00:00,6.6100,6.6160,6.6000,6.6140,29
2007-07-12,03:05:00,6.6120,6.6140,6.6080,6.6090,21
2007-07-12,03:10:00,6.6090,6.6090,6.6020,6.6020,22
2007-07-12,03:15:00,6.6050,6.6100,6.6010,6.6100,36
2007-07-12,03:20:00,6.6060,6.6070,6.5970,6.6040,78
2007-07-12,03:25:00,6.6060,6.6060,6.5960,6.5960,12
2007-07-12,03:30:00,6.5950,6.5950,6.5820,6.5820,66
2007-07-12,03:35:00,6.5890,6.5920,6.5810,6.5850,38
2007-07-12,03:40:00,6.5830,6.5840,6.5800,6.5840,16
2007-07-12,03:45:00,6.5900,6.5910,6.5900,6.5910,10
2007-07-12,03:50:00,6.5900,6.5900,6.5870,6.5870,12
2007-07-12,03:55:00,6.5900,6.6000,6.5900,6.5950,43
2007-07-12,04:00:00,6.5900,6.5900,6.5840,6.5840,21
2007-07-12,04:05:00,6.5900,6.5900,6.5850,6.5860,24
2007-07-12,04:10:00,6.5900,6.5900,6.5820,6.5820,13
2007-07-12,04:15:00,6.5860,6.5890,6.5810,6.5810,4
2007-07-12,04:20:00,6.5890,6.5900,6.5840,6.5850,20
2007-07-12,04:30:00,6.5850,6.5850,6.5850,6.5850,21
2007-07-12,04:35:00,6.5800,6.5800,6.5800,6.5800,19
2007-07-12,04:40:00,6.5780,6.5780,6.5710,6.5720,14
2007-07-12,04:45:00,6.5720,6.5720,6.5720,6.5720,4
2007-07-12,04:50:00,6.5750,6.5750,6.5650,6.5730,77
2007-07-12,04:55:00,6.5670,6.5670,6.5630,6.5670,7
2007-07-12,05:00:00,6.5740,6.5740,6.5740,6.5740,6
2007-07-12,05:05:00,6.5750,6.5750,6.5740,6.5740,23
2007-07-12,05:10:00,6.5700,6.5700,6.5700,6.5700,1
2007-07-12,06:00:00,6.5720,6.5780,6.5720,6.5780,9
2007-07-12,06:05:00,6.5820,6.5820,6.5800,6.5800,8
2007-07-12,06:10:00,6.5810,6.5840,6.5790,6.5840,9
2007-07-12,06:45:00,6.5860,6.5860,6.5860,6.5860,5
2007-07-12,07:00:00,6.5990,6.6000,6.5990,6.6000,27
2007-07-12,07:05:00,6.6100,6.6190,6.6100,6.6100,28
2007-07-12,07:10:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,07:15:00,6.6010,6.6010,6.6010,6.6010,2
2007-07-12,07:20:00,6.6000,6.6000,6.6000,6.6000,1
2007-07-12,07:30:00,6.6000,6.6120,6.6000,6.6120,3
2007-07-12,07:40:00,6.6110,6.6300,6.6110,6.6300,79
2007-07-12,07:45:00,6.6350,6.6620,6.6350,6.6560,72
2007-07-12,07:55:00,6.6530,6.6550,6.6530,6.6550,11
2007-07-12,08:00:00,6.6490,6.6490,6.6490,6.6490,1
2007-07-12,08:15:00,6.6470,6.6470,6.6470,6.6470,1
2007-07-12,08:20:00,6.6420,6.6420,6.6420,6.6420,2
2007-07-12,08:35:00,6.6430,6.6430,6.6400,6.6400,15
2007-07-12,08:45:00,6.6400,6.6400,6.6300,6.6300,25
2007-07-12,08:50:00,6.6410,6.6410,6.6410,6.6410,2
2007-07-12,09:00:00,6.6470,6.6470,6.6470,6.6470,6
2007-07-12,09:05:00,6.6490,6.6510,6.6490,6.6510,3
2007-07-12,09:10:00,6.6510,6.6520,6.6510,6.6510,6
2007-07-12,09:15:00,6.6400,6.6400,6.6400,6.6400,6
2007-07-12,09:25:00,6.6400,6.6400,6.6400,6.6400,1
2007-07-12,09:40:00,6.6400,6.6400,6.6400,6.6400,1
2007-07-12,09:50:00,6.6460,6.6460,6.6460,6.6460,1
2007-07-12,10:15:00,6.6470,6.6540,6.6470,6.6540,8
2007-07-12,10:20:00,6.6360,6.6360,6.6360,6.6360,1
2007-07-12,11:00:00,6.6540,6.6570,6.6540,6.6570,5
2007-07-12,11:10:00,6.6480,6.6480,6.6480,6.6480,1
2007-07-12,11:25:00,6.6510,6.6510,6.6460,6.6460,2
2007-07-12,11:35:00,6.6360,6.6360,6.6060,6.6070,28
2007-07-12,12:20:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,12:55:00,6.6170,6.6170,6.5960,6.5960,5
2007-07-12,13:55:00,6.5990,6.5990,6.5990,6.5990,1
2007-07-12,14:40:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,14:55:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,15:00:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,15:25:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,15:30:00,6.6100,6.6100,6.6100,6.6100,1
2007-07-12,16:05:00,6.5990,6.5990,6.5990,6.5990,1
2007-07-12,16:30:00,6.6070,6.6070,6.6070,6.6070,1
2007-07-12,16:40:00,6.6100,6.6100,6.6100,6.6100,5
2007-07-12,16:45:00,6.6130,6.6130,6.6130,6.6130,1
2007-07-12,17:05:00,6.6140,6.6140,6.6140,6.6140,2
2007-07-12,17:25:00,6.6140,6.6140,6.6080,6.6080,2
2007-07-12,17:30:00,6.6080,6.6080,6.6080,6.6080,1
2007-07-12,17:50:00,6.6010,6.6010,6.6010,6.6010,1
2007-07-12,17:55:00,6.6000,6.6000,6.5800,6.5800,38
2007-07-12,18:00:00,6.5840,6.5840,6.5840,6.5840,1
2007-07-12,18:05:00,6.5860,6.5950,6.5850,6.5950,11
2007-07-12,18:15:00,6.5950,6.5990,6.5950,6.5990,34
2007-07-12,18:20:00,6.5990,6.5990,6.5990,6.5990,3
2007-07-12,18:25:00,6.5990,6.5990,6.5990,6.5990,5
2007-07-12,18:40:00,6.5900,6.5980,6.5900,6.5980,47
2007-07-12,18:45:00,6.5930,6.5930,6.5920,6.5920,2
2007-07-12,18:50:00,6.5930,6.5930,6.5840,6.5840,13
2007-07-12,19:00:00,6.5840,6.5860,6.5720,6.5860,15
2007-07-12,19:10:00,6.5910,6.5910,6.5910,6.5910,1
2007-07-12,19:15:00,6.5810,6.5810,6.5590,6.5590,92
2007-07-12,19:20:00,6.5590,6.5590,6.5420,6.5480,99
2007-07-12,19:25:00,6.5500,6.5550,6.5400,6.5400,39
2007-07-12,19:30:00,6.5430,6.5510,6.5430,6.5500,21
2007-07-12,19:35:00,6.5500,6.5550,6.5500,6.5550,5
2007-07-12,19:40:00,6.5540,6.5650,6.5540,6.5650,92
2007-07-12,19:45:00,6.5610,6.5650,6.5580,6.5580,50
2007-07-12,19:50:00,6.5580,6.5580,6.5290,6.5340,131
2007-07-12,19:55:00,6.5300,6.5300,6.5030,6.5110,95
2007-07-12,20:00:00,6.5200,6.5220,6.5060,6.5140,76
2007-07-12,20:05:00,6.5130,6.5180,6.5010,6.5150,117
2007-07-12,20:10:00,6.5220,6.5250,6.5000,6.5010,110
2007-07-12,20:15:00,6.5030,6.5200,6.5030,6.5200,74
2007-07-12,20:20:00,6.5200,6.5200,6.4930,6.5010,115
2007-07-12,20:25:00,6.5020,6.5120,6.5020,6.5050,37
2007-07-12,20:30:00,6.5020,6.5020,6.4830,6.4880,184
2007-07-12,20:35:00,6.4850,6.4880,6.4630,6.4780,301
2007-07-12,20:40:00,6.4810,6.4980,6.4810,6.4890,134
2007-07-12,20:45:00,6.4920,6.5080,6.4920,6.4950,175
2007-07-12,20:50:00,6.4970,6.4990,6.4670,6.4720,241
2007-07-12,20:55:00,6.4800,6.4980,6.4740,6.4960,236
2007-07-12,21:00:00,6.4940,6.4980,6.4850,6.4930,615
2007-07-12,21:05:00,6.4940,6.4960,6.4850,6.4870,423
2007-07-12,21:10:00,6.4870,6.4920,6.4800,6.4920,224
2007-07-12,21:15:00,6.4900,6.5020,6.4900,6.4930,431
2007-07-12,21:20:00,6.4920,6.4920,6.4570,6.4570,412
2007-07-12,21:25:00,6.4580,6.4720,6.4560,6.4670,365
2007-07-12,21:30:00,6.4680,6.4810,6.4680,6.4750,354
2007-07-12,21:35:00,6.4730,6.4730,6.4540,6.4640,554
2007-07-12,21:40:00,6.4610,6.4700,6.4560,6.4620,724
2007-07-12,21:45:00,6.4630,6.4760,6.4580,6.4750,545
2007-07-12,21:50:00,6.4730,6.4760,6.4500,6.4530,271
2007-07-12,21:55:00,6.4550,6.4640,6.4510,6.4540,617
2007-07-12,22:00:00,6.4530,6.4540,6.4320,6.4520,579
2007-07-12,22:05:00,6.4500,6.4580,6.4420,6.4580,245
2007-07-12,22:10:00,6.4580,6.4700,6.4580,6.4580,488
2007-07-12,22:15:00,6.4600,6.4650,6.4560,6.4570,321
2007-07-12,22:20:00,6.4600,6.4640,6.4530,6.4630,374
2007-07-12,22:25:00,6.4620,6.4650,6.4520,6.4520,524
2007-07-12,22:30:00,6.4620,6.4740,6.3220,6.4210,4232
2007-07-12,22:35:00,6.4180,6.4570,6.3870,6.4410,1922
2007-07-12,22:40:00,6.4390,6.5040,6.4330,6.4790,1869
2007-07-12,22:45:00,6.4800,6.4800,6.4150,6.4270,1293
2007-07-12,22:50:00,6.4280,6.4320,6.4110,6.4170,740
2007-07-12,22:55:00,6.4150,6.4290,6.4110,6.4220,454
2007-07-12,23:00:00,6.4170,6.4250,6.4160,6.4170,239
2007-07-12,23:05:00,6.4150,6.4210,6.3690,6.4050,1443
2007-07-12,23:10:00,6.4000,6.4210,6.3970,6.4100,404
2007-07-12,23:15:00,6.4120,6.4130,6.4050,6.4090,165
2007-07-12,23:20:00,6.4070,6.4090,6.3730,6.3860,636
2007-07-12,23:25:00,6.3870,6.3920,6.3610,6.3770,600
2007-07-12,23:30:00,6.3780,6.4010,6.3720,6.3890,577
2007-07-12,23:35:00,6.3890,6.4140,6.3850,6.4120,276
2007-07-12,23:40:00,6.4120,6.4150,6.3880,6.3910,472
2007-07-12,23:45:00,6.3900,6.3930,6.3700,6.3740,527
2007-07-12,23:50:00,6.3750,6.3780,6.3400,6.3510,1059
2007-07-12,23:55:00,6.3520,6.3660,6.3500,6.3580,428
2007-07-13,00:00:00,6.3600,6.3800,6.3540,6.3700,472
2007-07-13,00:05:00,6.3680,6.3680,6.3440,6.3460,645
2007-07-13,00:10:00,6.3450,6.3480,6.3010,6.3120,1417
2007-07-13,00:15:00,6.3120,6.3500,6.3120,6.3500,684
2007-07-13,00:20:00,6.3490,6.3500,6.3310,6.3500,341
2007-07-13,00:25:00,6.3490,6.3700,6.3450,6.3680,552
2007-07-13,00:30:00,6.3670,6.4300,6.3670,6.4160,1206
2007-07-13,00:35:00,6.4170,6.4280,6.4070,6.4070,499
2007-07-13,00:40:00,6.4080,6.4110,6.3830,6.4080,415
2007-07-13,00:45:00,6.4090,6.4450,6.4090,6.4370,500
2007-07-13,00:50:00,6.4370,6.4780,6.4330,6.4720,560
2007-07-13,00:55:00,6.4700,6.4710,6.4400,6.4400,211
2007-07-13,01:00:00,6.4400,6.4510,6.4290,6.4300,226
2007-07-13,01:05:00,6.4340,6.4380,6.4010,6.4170,493
2007-07-13,01:10:00,6.4180,6.4290,6.4080,6.4290,277
2007-07-13,01:15:00,6.4300,6.4480,6.4130,6.4140,307
2007-07-13,01:20:00,6.4170,6.4380,6.4130,6.4300,128
2007-07-13,01:25:00,6.4350,6.4350,6.4000,6.4050,352
2007-07-13,01:30:00,6.4040,6.4340,6.4000,6.4340,221
2007-07-13,01:35:00,6.4340,6.4470,6.4260,6.4400,171
2007-07-13,01:40:00,6.4400,6.4560,6.4280,6.4380,296
2007-07-13,01:45:00,6.4400,6.4400,6.4210,6.4230,109
2007-07-13,01:50:00,6.4250,6.4450,6.4250,6.4440,120
2007-07-13,01:55:00,6.4400,6.4840,6.4360,6.4740,548
2007-07-13,02:00:00,6.4720,6.4820,6.4680,6.4710,249
2007-07-13,02:05:00,6.4680,6.4680,6.4440,6.4600,371
2007-07-13,02:10:00,6.4590,6.4660,6.4360,6.4460,349
2007-07-13,02:15:00,6.4490,6.4850,6.4480,6.4820,423
2007-07-13,02:20:00,6.4850,6.4940,6.4770,6.4840,392
2007-07-13,02:25:00,6.4840,6.5000,6.4830,6.4960,1180
2007-07-13,02:30:00,6.4960,6.5000,6.4730,6.4800,286
2007-07-13,02:35:00,6.4790,6.4820,6.4770,6.4820,100
2007-07-13,02:40:00,6.4820,6.4970,6.4790,6.4860,44
2007-07-13,02:45:00,6.4900,6.5380,6.4900,6.5360,185
2007-07-13,02:50:00,6.5360,6.5360,6.5050,6.5050,91
2007-07-13,02:55:00,6.5050,6.5200,6.5010,6.5100,81
2007-07-13,03:00:00,6.5100,6.5100,6.4970,6.4980,15
2007-07-13,03:05:00,6.5000,6.5040,6.5000,6.5010,5
2007-07-13,03:10:00,6.4990,6.5010,6.4970,6.4980,13
2007-07-13,03:15:00,6.5000,6.5100,6.4970,6.4990,12
2007-07-13,03:20:00,6.4970,6.5000,6.4960,6.4960,7
2007-07-13,03:25:00,6.5000,6.5000,6.4960,6.4960,3
2007-07-13,03:30:00,6.4980,6.4980,6.4950,6.4950,75
2007-07-13,03:35:00,6.4990,6.5010,6.4990,6.5010,5
2007-07-13,03:40:00,6.5020,6.5020,6.5020,6.5020,2
2007-07-13,03:45:00,6.5020,6.5020,6.5000,6.5010,9
2007-07-13,03:50:00,6.4980,6.5030,6.4970,6.5020,41
2007-07-13,03:55:00,6.4970,6.5020,6.4970,6.5020,2
2007-07-13,04:00:00,6.5030,6.5150,6.5030,6.5150,110
2007-07-13,04:05:00,6.5240,6.5240,6.5110,6.5140,35
2007-07-13,04:10:00,6.5240,6.5300,6.5220,6.5300,22
2007-07-13,04:15:00,6.5280,6.5390,6.5280,6.5350,80
2007-07-13,04:20:00,6.5380,6.5440,6.5320,6.5440,82
2007-07-13,04:25:00,6.5430,6.5430,6.5420,6.5420,2
2007-07-13,04:30:00,6.5400,6.5480,6.5400,6.5480,21
2007-07-13,04:35:00,6.5430,6.5540,6.5430,6.5500,31
2007-07-13,04:40:00,6.5480,6.5510,6.5450,6.5470,11
2007-07-13,04:45:00,6.5420,6.5450,6.5410,6.5450,3
2007-07-13,04:50:00,6.5450,6.5450,6.5410,6.5450,8
2007-07-13,04:55:00,6.5430,6.5550,6.5420,6.5470,31
2007-07-13,05:00:00,6.5510,6.5640,6.5510,6.5640,15
2007-07-13,05:05:00,6.5620,6.5620,6.5570,6.5570,3
2007-07-13,05:10:00,6.5530,6.5600,6.5500,6.5600,10
2007-07-13,06:00:00,6.5640,6.5640,6.5640,6.5640,2
2007-07-13,06:10:00,6.5470,6.5470,6.5470,6.5470,1
2007-07-13,06:20:00,6.5500,6.5500,6.5500,6.5500,8
2007-07-13,06:25:00,6.5660,6.5660,6.5470,6.5470,2
2007-07-13,06:30:00,6.5360,6.5360,6.5360,6.5360,1
2007-07-13,06:35:00,6.5370,6.5370,6.5370,6.5370,3
2007-07-13,07:05:00,6.5350,6.5350,6.5220,6.5220,21
2007-07-13,07:10:00,6.5400,6.5450,6.5400,6.5450,3
2007-07-13,07:25:00,6.5550,6.5550,6.5550,6.5550,1
2007-07-13,07:40:00,6.5540,6.5540,6.5480,6.5480,8
2007-07-13,08:05:00,6.5560,6.5600,6.5560,6.5600,11
2007-07-13,08:10:00,6.5460,6.5460,6.5410,6.5410,11
2007-07-13,08:25:00,6.5570,6.5570,6.5450,6.5450,3
2007-07-13,08:30:00,6.5400,6.5450,6.5350,6.5450,12
2007-07-13,08:35:00,6.5450,6.5450,6.5450,6.5450,1
2007-07-13,08:45:00,6.5280,6.5280,6.5280,6.5280,3
2007-07-13,08:50:00,6.5450,6.5490,6.5450,6.5490,8
2007-07-13,09:15:00,6.5460,6.5480,6.5460,6.5480,3
2007-07-13,09:25:00,6.5300,6.5460,6.5250,6.5460,9
2007-07-13,09:30:00,6.5440,6.5440,6.5440,6.5440,2
2007-07-13,10:30:00,6.5260,6.5260,6.5260,6.5260,1
2007-07-13,10:35:00,6.5270,6.5270,6.5270,6.5270,1
2007-07-13,10:45:00,6.5440,6.5440,6.5440,6.5440,2
2007-07-13,12:45:00,6.5260,6.5260,6.5260,6.5260,2
2007-07-13,12:50:00,6.5260,6.5260,6.5260,6.5260,1
2007-07-13,12:55:00,6.5320,6.5320,6.5320,6.5320,1
2007-07-13,13:10:00,6.5260,6.5260,6.5260,6.5260,1
2007-07-13,13:25:00,6.5330,6.5370,6.5260,6.5260,3
2007-07-13,13:50:00,6.5260,6.5260,6.5260,6.5260,5
2007-07-13,14:45:00,6.5260,6.5260,6.5260,6.5260,1
2007-07-13,15:15:00,6.5330,6.5390,6.5330,6.5390,12
2007-07-13,15:45:00,6.5380,6.5440,6.5270,6.5440,9
2007-07-13,16:10:00,6.5490,6.5490,6.5490,6.5490,7
2007-07-13,16:15:00,6.5400,6.5400,6.5400,6.5400,6
2007-07-13,16:35:00,6.5400,6.5400,6.5400,6.5400,15
2007-07-13,16:40:00,6.5400,6.5400,6.5400,6.5400,2
2007-07-13,17:00:00,6.5400,6.5450,6.5400,6.5450,2
2007-07-13,17:05:00,6.5500,6.5500,6.5500,6.5500,24
2007-07-13,17:10:00,6.5440,6.5440,6.5440,6.5440,1
2007-07-13,17:25:00,6.5460,6.5460,6.5450,6.5450,5
2007-07-13,17:35:00,6.5500,6.5600,6.5500,6.5600,27
2007-07-13,17:40:00,6.5590,6.5590,6.5530,6.5530,11
2007-07-13,17:50:00,6.5450,6.5450,6.5450,6.5450,1
2007-07-13,17:55:00,6.5530,6.5530,6.5530,6.5530,4
2007-07-13,18:00:00,6.5530,6.5530,6.5530,6.5530,1
2007-07-13,18:05:00,6.5580,6.5580,6.5540,6.5550,4
2007-07-13,18:15:00,6.5550,6.5550,6.5550,6.5550,2
2007-07-13,18:20:00,6.5500,6.5500,6.5430,6.5430,6
2007-07-13,18:30:00,6.5500,6.5500,6.5500,6.5500,10
2007-07-13,18:35:00,6.5500,6.5600,6.5500,6.5600,10
2007-07-13,18:40:00,6.5550,6.5600,6.5550,6.5600,8
2007-07-13,19:00:00,6.5700,6.5800,6.5700,6.5800,34
2007-07-13,19:10:00,6.5800,6.5890,6.5790,6.5890,31
2007-07-13,19:15:00,6.5900,6.6470,6.5900,6.6470,253
2007-07-13,19:20:00,6.6450,6.6450,6.6260,6.6260,34
2007-07-13,19:25:00,6.6160,6.6300,6.6100,6.6200,33
2007-07-13,19:30:00,6.6250,6.6320,6.6250,6.6250,18
2007-07-13,19:35:00,6.6250,6.6380,6.6250,6.6380,45
2007-07-13,19:40:00,6.6160,6.6300,6.6110,6.6110,11
2007-07-13,19:45:00,6.6140,6.6340,6.6100,6.6100,23
2007-07-13,19:50:00,6.6230,6.6230,6.6130,6.6130,4
2007-07-13,19:55:00,6.6200,6.6200,6.6100,6.6100,12
2007-07-13,20:00:00,6.6100,6.6130,6.6100,6.6100,10
2007-07-13,20:05:00,6.6110,6.6110,6.5950,6.5970,56
2007-07-13,20:10:00,6.6040,6.6040,6.5960,6.5990,32
2007-07-13,20:15:00,6.5950,6.5950,6.5800,6.5840,89
2007-07-13,20:20:00,6.5890,6.5940,6.5650,6.5800,120
2007-07-13,20:25:00,6.5750,6.5890,6.5680,6.5880,102
2007-07-13,20:30:00,6.5850,6.5850,6.5430,6.5510,124
2007-07-13,20:35:00,6.5510,6.5610,6.5460,6.5530,108
2007-07-13,20:40:00,6.5550,6.5600,6.5500,6.5550,26
2007-07-13,20:45:00,6.5550,6.5610,6.5410,6.5410,171
2007-07-13,20:50:00,6.5450,6.5460,6.5250,6.5420,316
2007-07-13,20:55:00,6.5430,6.5610,6.5360,6.5550,244
2007-07-13,21:00:00,6.5550,6.5830,6.5540,6.5830,717
2007-07-13,21:05:00,6.5830,6.5910,6.5730,6.5790,322
2007-07-13,21:10:00,6.5800,6.5800,6.5490,6.5640,302
2007-07-13,21:15:00,6.5620,6.5680,6.5570,6.5570,95
2007-07-13,21:20:00,6.5570,6.5620,6.5210,6.5410,675
2007-07-13,21:25:00,6.5400,6.5600,6.5400,6.5600,158
2007-07-13,21:30:00,6.5610,6.5900,6.5610,6.5810,394
2007-07-13,21:35:00,6.5800,6.6470,6.5790,6.6350,977
2007-07-13,21:40:00,6.6350,6.6410,6.6040,6.6250,649
2007-07-13,21:45:00,6.6280,6.6290,6.6160,6.6240,257
2007-07-13,21:50:00,6.6250,6.6360,6.6100,6.6150,513
2007-07-13,21:55:00,6.6160,6.6260,6.6130,6.6200,311
2007-07-13,22:00:00,6.6200,6.6450,6.6200,6.6340,303
2007-07-13,22:05:00,6.6400,6.6450,6.6200,6.6280,332
2007-07-13,22:10:00,6.6280,6.6360,6.6150,6.6290,309
2007-07-13,22:15:00,6.6300,6.6350,6.6140,6.6260,399
2007-07-13,22:20:00,6.6230,6.6230,6.5740,6.5840,689
2007-07-13,22:25:00,6.5850,6.5980,6.5770,6.5980,164
2007-07-13,22:30:00,6.5960,6.6020,6.5940,6.5990,80
2007-07-13,22:35:00,6.5940,6.5970,6.5780,6.5840,160
2007-07-13,22:40:00,6.5830,6.5980,6.5790,6.5930,210
2007-07-13,22:45:00,6.5950,6.5970,6.5770,6.5790,203
2007-07-13,22:50:00,6.5790,6.5830,6.5780,6.5810,92
2007-07-13,22:55:00,6.5830,6.6070,6.5830,6.6070,177
2007-07-13,23:00:00,6.6100,6.6290,6.6050,6.6290,609
2007-07-13,23:05:00,6.6300,6.6300,6.6150,6.6200,184
2007-07-13,23:10:00,6.6210,6.6360,6.6200,6.6280,496
2007-07-13,23:15:00,6.6260,6.6280,6.6200,6.6210,118
2007-07-13,23:20:00,6.6220,6.6300,6.6180,6.6180,119
2007-07-13,23:25:00,6.6180,6.6230,6.5910,6.6110,502
2007-07-13,23:30:00,6.6100,6.6240,6.5950,6.6020,332
2007-07-13,23:35:00,6.6020,6.6040,6.5900,6.5910,218
2007-07-13,23:40:00,6.5950,6.6110,6.5930,6.6070,224
2007-07-13,23:45:00,6.6080,6.6320,6.5970,6.6320,254
2007-07-13,23:50:00,6.6280,6.6540,6.6220,6.6420,791
2007-07-13,23:55:00,6.6450,6.6780,6.6450,6.6620,793
2007-07-14,00:00:00,6.6610,6.6650,6.6400,6.6490,509
2007-07-14,00:05:00,6.6490,6.6550,6.6320,6.6350,260
2007-07-14,00:10:00,6.6370,6.6430,6.6190,6.6330,490
2007-07-14,00:15:00,6.6320,6.6500,6.6300,6.6490,211
2007-07-14,00:20:00,6.6480,6.6630,6.6460,6.6510,256
2007-07-14,00:25:00,6.6530,6.6550,6.6410,6.6410,65
2007-07-14,00:30:00,6.6440,6.6580,6.6400,6.6530,262
2007-07-14,00:35:00,6.6550,6.6700,6.6450,6.6670,302
2007-07-14,00:40:00,6.6680,6.7050,6.6670,6.6980,964
2007-07-14,00:45:00,6.6960,6.7520,6.6930,6.7200,1748
2007-07-14,00:50:00,6.7230,6.7250,6.6900,6.6900,467
2007-07-14,00:55:00,6.6910,6.7310,6.6880,6.7260,749
2007-07-14,01:00:00,6.7280,6.7360,6.7110,6.7150,862
2007-07-14,01:05:00,6.7110,6.7240,6.6850,6.7140,959
2007-07-14,01:10:00,6.7180,6.7270,6.6880,6.6930,661
2007-07-14,01:15:00,6.6930,6.7040,6.6800,6.6960,376
2007-07-14,01:20:00,6.6950,6.7050,6.6850,6.6870,229
2007-07-14,01:25:00,6.6890,6.6910,6.6830,6.6900,103
2007-07-14,01:30:00,6.6880,6.6900,6.6750,6.6800,212
2007-07-14,01:35:00,6.6800,6.6880,6.6550,6.6560,280
2007-07-14,01:40:00,6.6560,6.6570,6.6130,6.6390,1069
2007-07-14,01:45:00,6.6390,6.6550,6.6340,6.6510,511
2007-07-14,01:50:00,6.6490,6.6680,6.6470,6.6620,282
2007-07-14,01:55:00,6.6610,6.6660,6.6330,6.6360,285
2007-07-14,02:00:00,6.6370,6.6420,6.6310,6.6350,458
2007-07-14,02:05:00,6.6350,6.6530,6.6330,6.6530,187
2007-07-14,02:10:00,6.6530,6.6610,6.6510,6.6550,270
2007-07-14,02:15:00,6.6570,6.6700,6.6460,6.6500,873
2007-07-14,02:20:00,6.6500,6.6660,6.6480,6.6530,665
2007-07-14,02:25:00,6.6520,6.6770,6.6480,6.6580,1771
2007-07-14,02:30:00,6.6580,6.6700,6.6560,6.6650,417
2007-07-14,02:35:00,6.6670,6.6670,6.6600,6.6630,23
2007-07-14,02:40:00,6.6630,6.6660,6.6600,6.6650,54
2007-07-14,02:45:00,6.6650,6.6650,6.6560,6.6580,59
2007-07-14,02:50:00,6.6640,6.6640,6.6560,6.6560,14
2007-07-14,02:55:00,6.6600,6.6620,6.6560,6.6620,19
2007-07-14,03:00:00,6.6580,6.6580,6.6530,6.6530,3
2007-07-14,03:05:00,6.6530,6.6530,6.6530,6.6530,1
2007-07-14,03:10:00,6.6530,6.6530,6.6500,6.6510,12
2007-07-14,03:15:00,6.6470,6.6470,6.6440,6.6450,6
2007-07-14,03:20:00,6.6450,6.6460,6.6420,6.6440,8
2007-07-14,03:25:00,6.6620,6.6620,6.6460,6.6480,8
2007-07-14,03:30:00,6.6480,6.6510,6.6460,6.6480,33
2007-07-14,03:35:00,6.6550,6.6560,6.6550,6.6560,2
2007-07-14,03:40:00,6.6580,6.6590,6.6510,6.6560,11
2007-07-14,03:45:00,6.6590,6.6600,6.6590,6.6600,5
2007-07-14,03:50:00,6.6630,6.6650,6.6620,6.6630,36
2007-07-14,03:55:00,6.6620,6.6700,6.6620,6.6700,43
2007-07-14,04:00:00,6.6700,6.6700,6.6700,6.6700,1
2007-07-14,04:05:00,6.6680,6.6680,6.6680,6.6680,16
2007-07-14,04:10:00,6.6680,6.6690,6.6680,6.6690,5
2007-07-14,04:25:00,6.6690,6.6800,6.6690,6.6800,211
2007-07-14,04:30:00,6.6800,6.6920,6.6800,6.6910,31
2007-07-14,04:35:00,6.6910,6.6910,6.6910,6.6910,2
2007-07-14,04:40:00,6.6900,6.6980,6.6900,6.6980,2
2007-07-14,04:45:00,6.6900,6.6900,6.6900,6.6900,1
2007-07-14,04:50:00,6.6970,6.6980,6.6970,6.6980,4
2007-07-14,04:55:00,6.6910,6.6910,6.6910,6.6910,1
2007-07-14,05:10:00,6.6890,6.6900,6.6890,6.6900,5
2007-07-16,06:00:00,6.5270,6.5270,6.4950,6.5120,259
2007-07-16,06:05:00,6.5100,6.5100,6.5000,6.5000,25
2007-07-16,06:10:00,6.4930,6.4930,6.4800,6.4800,33
2007-07-16,06:15:00,6.4800,6.5000,6.4750,6.4950,18
2007-07-16,06:20:00,6.5070,6.5090,6.5070,6.5090,2
2007-07-16,06:25:00,6.4840,6.4890,6.4840,6.4890,2
2007-07-16,06:35:00,6.4800,6.4800,6.4630,6.4630,33
2007-07-16,06:40:00,6.4650,6.4650,6.4510,6.4630,39
2007-07-16,06:45:00,6.4690,6.4840,6.4690,6.4840,34
2007-07-16,06:50:00,6.4850,6.4850,6.4850,6.4850,4
2007-07-16,06:55:00,6.4750,6.4850,6.4700,6.4700,20
2007-07-16,07:00:00,6.4700,6.4890,6.4700,6.4890,8
2007-07-16,07:05:00,6.4890,6.4890,6.4890,6.4890,4
2007-07-16,07:10:00,6.4860,6.4900,6.4860,6.4890,12
2007-07-16,07:15:00,6.4840,6.4840,6.4840,6.4840,3
2007-07-16,07:20:00,6.4900,6.4900,6.4900,6.4900,9
2007-07-16,07:25:00,6.4730,6.4870,6.4720,6.4870,8
2007-07-16,07:35:00,6.4900,6.4900,6.4900,6.4900,5
2007-07-16,07:40:00,6.4810,6.4810,6.4810,6.4810,2
2007-07-16,07:45:00,6.4910,6.4910,6.4910,6.4910,1
2007-07-16,07:55:00,6.4800,6.4800,6.4800,6.4800,5
2007-07-16,08:00:00,6.4800,6.4800,6.4760,6.4760,9
2007-07-16,08:05:00,6.4790,6.4790,6.4790,6.4790,1
2007-07-16,08:10:00,6.4850,6.4900,6.4850,6.4900,2
2007-07-16,08:15:00,6.4900,6.4950,6.4900,6.4950,7
2007-07-16,08:35:00,6.4840,6.4890,6.4780,6.4890,26
2007-07-16,08:40:00,6.4880,6.4900,6.4720,6.4720,35
2007-07-16,08:45:00,6.4770,6.4780,6.4710,6.4710,35
2007-07-16,08:50:00,6.4700,6.4700,6.4690,6.4690,2
2007-07-16,08:55:00,6.4730,6.4730,6.4730,6.4730,12
2007-07-16,09:05:00,6.4800,6.4800,6.4800,6.4800,4
2007-07-16,09:15:00,6.4870,6.4940,6.4870,6.4940,15
2007-07-16,09:20:00,6.4930,6.4950,6.4930,6.4930,6
2007-07-16,09:25:00,6.4910,6.4950,6.4910,6.4950,33
2007-07-16,09:35:00,6.5000,6.5000,6.5000,6.5000,1
2007-07-16,09:40:00,6.5010,6.5010,6.5010,6.5010,3
2007-07-16,09:50:00,6.5000,6.5000,6.5000,6.5000,6
2007-07-16,09:55:00,6.5000,6.5000,6.4890,6.4890,19
2007-07-16,10:00:00,6.4830,6.4830,6.4830,6.4830,7
2007-07-16,10:10:00,6.4800,6.4830,6.4800,6.4830,10
2007-07-16,10:15:00,6.4800,6.4800,6.4800,6.4800,2
2007-07-16,10:20:00,6.4800,6.4800,6.4800,6.4800,1
2007-07-16,10:25:00,6.4800,6.4800,6.4800,6.4800,1
2007-07-16,10:40:00,6.4820,6.4930,6.4820,6.4930,24
2007-07-16,10:45:00,6.5000,6.5000,6.5000,6.5000,1
2007-07-16,11:00:00,6.4920,6.4990,6.4920,6.4990,4
2007-07-16,11:15:00,6.4920,6.4920,6.4920,6.4920,3
2007-07-16,11:25:00,6.4920,6.4920,6.4920,6.4920,1
2007-07-16,11:40:00,6.4960,6.4960,6.4860,6.4860,12
2007-07-16,11:45:00,6.4860,6.4860,6.4860,6.4860,3
2007-07-16,11:55:00,6.4860,6.4860,6.4860,6.4860,1
2007-07-16,12:10:00,6.4890,6.4890,6.4890,6.4890,2
2007-07-16,12:25:00,6.4890,6.4890,6.4890,6.4890,1
2007-07-16,12:40:00,6.4960,6.4960,6.4960,6.4960,1
2007-07-16,13:00:00,6.4910,6.4910,6.4910,6.4910,1
2007-07-16,14:15:00,6.4970,6.4980,6.4970,6.4970,5
2007-07-16,14:25:00,6.4970,6.4970,6.4970,6.4970,2
2007-07-16,14:40:00,6.4890,6.4890,6.4890,6.4890,1
2007-07-16,15:35:00,6.4980,6.5000,6.4980,6.5000,8
2007-07-16,15:40:00,6.5050,6.5050,6.5050,6.5050,2
2007-07-16,15:55:00,6.5020,6.5050,6.5020,6.5050,3
2007-07-16,16:00:00,6.5060,6.5070,6.5060,6.5060,15
2007-07-16,16:15:00,6.5060,6.5060,6.5060,6.5060,8
2007-07-16,16:20:00,6.5060,6.5060,6.5030,6.5030,5
2007-07-16,16:25:00,6.5000,6.5000,6.5000,6.5000,7
2007-07-16,16:40:00,6.5060,6.5090,6.5060,6.5090,15
2007-07-16,17:05:00,6.5060,6.5060,6.5060,6.5060,1
2007-07-16,17:25:00,6.4900,6.4900,6.4900,6.4900,2
2007-07-16,17:50:00,6.4950,6.4950,6.4950,6.4950,1
2007-07-16,18:00:00,6.4910,6.4910,6.4910,6.4910,10
2007-07-16,18:20:00,6.4830,6.4830,6.4830,6.4830,7
2007-07-16,18:25:00,6.4840,6.4840,6.4770,6.4770,12
2007-07-16,18:30:00,6.4780,6.4800,6.4650,6.4800,35
2007-07-16,18:35:00,6.4790,6.4800,6.4730,6.4790,21
2007-07-16,18:40:00,6.4780,6.4780,6.4750,6.4750,7
2007-07-16,18:45:00,6.4750,6.4750,6.4670,6.4670,8
2007-07-16,18:50:00,6.4640,6.4640,6.4510,6.4560,41
2007-07-16,18:55:00,6.4530,6.4530,6.4530,6.4530,1
2007-07-16,19:00:00,6.4520,6.4550,6.4430,6.4550,37
2007-07-16,19:05:00,6.4550,6.4550,6.4520,6.4540,42
2007-07-16,19:10:00,6.4690,6.4720,6.4690,6.4720,16
2007-07-16,19:15:00,6.4760,6.4760,6.4730,6.4730,3
2007-07-16,19:20:00,6.4700,6.4700,6.4700,6.4700,10
2007-07-16,19:25:00,6.4760,6.4890,6.4760,6.4860,13
2007-07-16,19:30:00,6.4840,6.4860,6.4750,6.4840,72
2007-07-16,19:35:00,6.4850,6.4850,6.4760,6.4760,12
2007-07-16,19:40:00,6.4750,6.4850,6.4730,6.4740,75
2007-07-16,19:45:00,6.4750,6.4750,6.4740,6.4740,3
2007-07-16,19:50:00,6.4760,6.4760,6.4740,6.4760,26
2007-07-16,19:55:00,6.4730,6.4730,6.4490,6.4490,49
2007-07-16,20:00:00,6.4460,6.4510,6.4360,6.4450,67
2007-07-16,20:05:00,6.4460,6.4570,6.4460,6.4560,31
2007-07-16,20:10:00,6.4550,6.4690,6.4550,6.4690,12
2007-07-16,20:15:00,6.4640,6.4680,6.4600,6.4650,48
2007-07-16,20:20:00,6.4700,6.4870,6.4700,6.4740,117
2007-07-16,20:25:00,6.4690,6.4740,6.4450,6.4510,101
2007-07-16,20:30:00,6.4500,6.4650,6.4500,6.4650,72
2007-07-16,20:35:00,6.4610,6.4610,6.4560,6.4560,32
2007-07-16,20:40:00,6.4580,6.4690,6.4580,6.4600,47
2007-07-16,20:45:00,6.4660,6.4760,6.4590,6.4750,159
2007-07-16,20:50:00,6.4690,6.4730,6.4550,6.4630,95
2007-07-16,20:55:00,6.4630,6.4660,6.4480,6.4500,153
2007-07-16,21:00:00,6.4520,6.4600,6.4120,6.4120,983
2007-07-16,21:05:00,6.4140,6.4150,6.3830,6.3890,1149
2007-07-16,21:10:00,6.3890,6.4070,6.3860,6.4060,716
2007-07-16,21:15:00,6.4050,6.4100,6.3910,6.3990,462
2007-07-16,21:20:00,6.4000,6.4030,6.3900,6.3970,697
2007-07-16,21:25:00,6.3970,6.4080,6.3920,6.4000,352
2007-07-16,21:30:00,6.4000,6.4110,6.3950,6.4090,468
2007-07-16,21:35:00,6.4090,6.4410,6.4020,6.4400,915
2007-07-16,21:40:00,6.4410,6.4420,6.4260,6.4330,592
2007-07-16,21:45:00,6.4320,6.4340,6.4090,6.4140,303
2007-07-16,21:50:00,6.4100,6.4130,6.3930,6.3950,542
2007-07-16,21:55:00,6.3960,6.3990,6.3860,6.3910,531
2007-07-16,22:00:00,6.3880,6.3970,6.3640,6.3680,1035
2007-07-16,22:05:00,6.3710,6.3710,6.3310,6.3570,1554
2007-07-16,22:10:00,6.3560,6.3610,6.3160,6.3340,1458
2007-07-16,22:15:00,6.3340,6.3610,6.3310,6.3550,860
2007-07-16,22:20:00,6.3530,6.3670,6.3450,6.3650,566
2007-07-16,22:25:00,6.3630,6.3880,6.3550,6.3880,760
2007-07-16,22:30:00,6.3870,6.3870,6.3660,6.3720,353
2007-07-16,22:35:00,6.3740,6.3740,6.3530,6.3610,431
2007-07-16,22:40:00,6.3620,6.3640,6.3530,6.3590,83
2007-07-16,22:45:00,6.3590,6.3730,6.3530,6.3690,545
2007-07-16,22:50:00,6.3700,6.3840,6.3670,6.3810,326
2007-07-16,22:55:00,6.3810,6.3920,6.3800,6.3840,194
2007-07-16,23:00:00,6.3850,6.4030,6.3830,6.3930,609
2007-07-16,23:05:00,6.3930,6.4000,6.3900,6.3970,348
2007-07-16,23:10:00,6.3960,6.4160,6.3900,6.4090,649
2007-07-16,23:15:00,6.4090,6.4200,6.4060,6.4140,299
2007-07-16,23:20:00,6.4120,6.4140,6.3920,6.3990,319
2007-07-16,23:25:00,6.3980,6.4040,6.3900,6.3970,363
2007-07-16,23:30:00,6.3970,6.3970,6.3700,6.3830,460
2007-07-16,23:35:00,6.3840,6.4050,6.3840,6.3990,361
2007-07-16,23:40:00,6.3980,6.3980,6.3700,6.3770,383
2007-07-16,23:45:00,6.3750,6.3820,6.3630,6.3770,519
2007-07-16,23:50:00,6.3750,6.3840,6.3650,6.3730,401
2007-07-16,23:55:00,6.3710,6.3720,6.3470,6.3540,172
2007-07-17,00:00:00,6.3550,6.3600,6.3430,6.3500,430
2007-07-17,00:05:00,6.3540,6.3550,6.3280,6.3420,498
2007-07-17,00:10:00,6.3420,6.3450,6.3140,6.3390,716
2007-07-17,00:15:00,6.3360,6.3500,6.3330,6.3380,430
2007-07-17,00:20:00,6.3360,6.3500,6.3350,6.3420,283
2007-07-17,00:25:00,6.3450,6.3500,6.3360,6.3400,157
2007-07-17,00:30:00,6.3400,6.3700,6.3380,6.3620,436
2007-07-17,00:35:00,6.3620,6.3930,6.3580,6.3810,606
2007-07-17,00:40:00,6.3810,6.3990,6.3760,6.3890,280
2007-07-17,00:45:00,6.3960,6.3960,6.3810,6.3850,94
2007-07-17,00:50:00,6.3850,6.3870,6.3770,6.3840,158
2007-07-17,00:55:00,6.3790,6.3830,6.3710,6.3740,266
2007-07-17,01:00:00,6.3750,6.3930,6.3750,6.3870,154
2007-07-17,01:05:00,6.3850,6.3900,6.3840,6.3870,92
2007-07-17,01:10:00,6.3870,6.3880,6.3700,6.3710,410
2007-07-17,01:15:00,6.3690,6.4040,6.3620,6.4000,686
2007-07-17,01:20:00,6.4000,6.4100,6.3950,6.4050,468
2007-07-17,01:25:00,6.4070,6.4310,6.4050,6.4100,741
2007-07-17,01:30:00,6.4100,6.4270,6.4070,6.4210,273
2007-07-17,01:35:00,6.4190,6.4190,6.3820,6.3870,376
2007-07-17,01:40:00,6.3860,6.3890,6.3710,6.3810,383
2007-07-17,01:45:00,6.3790,6.3850,6.3720,6.3730,163
2007-07-17,01:50:00,6.3730,6.3740,6.3590,6.3650,527
2007-07-17,01:55:00,6.3650,6.3800,6.3630,6.3670,241
2007-07-17,02:00:00,6.3670,6.3770,6.3600,6.3760,399
2007-07-17,02:05:00,6.3760,6.3920,6.3720,6.3850,334
2007-07-17,02:10:00,6.3820,6.3950,6.3800,6.3800,194
2007-07-17,02:15:00,6.3790,6.3800,6.3740,6.3800,147
2007-07-17,02:20:00,6.3800,6.3900,6.3770,6.3880,233
2007-07-17,02:25:00,6.3890,6.3930,6.3680,6.3680,720
2007-07-17,02:30:00,6.3690,6.3790,6.3670,6.3790,171
2007-07-17,02:35:00,6.3740,6.4000,6.3740,6.3990,247
2007-07-17,02:40:00,6.3990,6.4050,6.3950,6.4050,57
2007-07-17,02:45:00,6.4050,6.4060,6.3980,6.4040,50
2007-07-17,02:50:00,6.4050,6.4190,6.4050,6.4120,68
2007-07-17,02:55:00,6.4110,6.4110,6.3970,6.3970,10
2007-07-17,03:00:00,6.3970,6.4050,6.3760,6.4050,21
2007-07-17,03:05:00,6.3970,6.4020,6.3900,6.4010,42
2007-07-17,03:10:00,6.4010,6.4010,6.3950,6.3950,8
2007-07-17,03:15:00,6.3990,6.4200,6.3990,6.4200,38
2007-07-17,03:20:00,6.4200,6.4200,6.4120,6.4150,4
2007-07-17,03:25:00,6.4120,6.4160,6.4120,6.4140,8
2007-07-17,03:30:00,6.4150,6.4200,6.4150,6.4200,40
2007-07-17,03:35:00,6.4140,6.4170,6.4130,6.4170,21
2007-07-17,03:40:00,6.4130,6.4130,6.4130,6.4130,1
2007-07-17,03:45:00,6.4160,6.4160,6.3990,6.4000,56
2007-07-17,03:50:00,6.4010,6.4010,6.3950,6.3950,26
2007-07-17,03:55:00,6.3970,6.4020,6.3900,6.4020,47
2007-07-17,04:00:00,6.3970,6.4020,6.3950,6.4020,69
2007-07-17,04:05:00,6.4050,6.4050,6.3970,6.3970,38
2007-07-17,04:10:00,6.4020,6.4020,6.3930,6.3930,37
2007-07-17,04:15:00,6.3950,6.3950,6.3950,6.3950,9
2007-07-17,04:20:00,6.3960,6.3970,6.3940,6.3950,101
2007-07-17,04:25:00,6.3900,6.3990,6.3900,6.3970,36
2007-07-17,04:30:00,6.3940,6.3980,6.3940,6.3980,31
2007-07-17,04:35:00,6.3960,6.3960,6.3960,6.3960,2
2007-07-17,04:40:00,6.3950,6.3950,6.3950,6.3950,1
2007-07-17,04:45:00,6.3940,6.3940,6.3770,6.3800,22
2007-07-17,04:50:00,6.3780,6.3800,6.3770,6.3800,10
2007-07-17,04:55:00,6.3770,6.3770,6.3700,6.3720,60
2007-07-17,05:00:00,6.3650,6.3650,6.3600,6.3610,7
2007-07-17,05:05:00,6.3650,6.3670,6.3650,6.3650,14
2007-07-17,05:10:00,6.3660,6.3660,6.3650,6.3650,8
2007-07-17,06:00:00,6.3570,6.3570,6.3560,6.3560,4
2007-07-17,06:05:00,6.3640,6.3640,6.3640,6.3640,7
2007-07-17,06:10:00,6.3680,6.3750,6.3580,6.3750,6
2007-07-17,06:15:00,6.3750,6.3750,6.3750,6.3750,1
2007-07-17,06:50:00,6.3750,6.3750,6.3750,6.3750,1
2007-07-17,06:55:00,6.3790,6.3790,6.3780,6.3780,4
2007-07-17,07:30:00,6.3780,6.3800,6.3780,6.3800,37
2007-07-17,08:15:00,6.3810,6.3810,6.3690,6.3690,4
2007-07-17,08:20:00,6.3670,6.3670,6.3670,6.3670,1
2007-07-17,08:30:00,6.3690,6.3690,6.3690,6.3690,1
2007-07-17,09:35:00,6.3760,6.3760,6.3750,6.3750,2
2007-07-17,09:45:00,6.3580,6.3590,6.3580,6.3590,2
2007-07-17,09:50:00,6.3580,6.3580,6.3560,6.3560,3
2007-07-17,09:55:00,6.3590,6.3600,6.3590,6.3590,5
2007-07-17,10:00:00,6.3560,6.3560,6.3550,6.3560,17
2007-07-17,10:05:00,6.3780,6.3910,6.3780,6.3910,3
2007-07-17,10:10:00,6.3930,6.3950,6.3930,6.3940,8
2007-07-17,10:15:00,6.3930,6.3930,6.3910,6.3910,2
2007-07-17,10:20:00,6.3970,6.3990,6.3970,6.3990,2
2007-07-17,11:05:00,6.3600,6.3990,6.3600,6.3990,5
2007-07-17,11:30:00,6.3990,6.3990,6.3990,6.3990,1
2007-07-17,11:35:00,6.3830,6.3880,6.3830,6.3880,2
2007-07-17,13:45:00,6.3730,6.3730,6.3730,6.3730,2
2007-07-17,14:25:00,6.3730,6.3730,6.3730,6.3730,4
2007-07-17,15:05:00,6.3800,6.3800,6.3800,6.3800,1
2007-07-17,15:20:00,6.3850,6.3850,6.3790,6.3790,2
2007-07-17,15:40:00,6.3800,6.3800,6.3800,6.3800,1
2007-07-17,15:55:00,6.3800,6.3800,6.3800,6.3800,2
2007-07-17,16:00:00,6.3710,6.3710,6.3710,6.3710,1
2007-07-17,16:05:00,6.3700,6.3700,6.3700,6.3700,2
2007-07-17,16:35:00,6.3700,6.3700,6.3700,6.3700,1
2007-07-17,16:40:00,6.3640,6.3640,6.3630,6.3630,4
2007-07-17,16:50:00,6.3690,6.3690,6.3690,6.3690,1
2007-07-17,17:20:00,6.3700,6.3700,6.3700,6.3700,5
2007-07-17,17:25:00,6.3700,6.3700,6.3700,6.3700,11
2007-07-17,17:30:00,6.3700,6.3700,6.3700,6.3700,4
2007-07-17,17:40:00,6.3650,6.3650,6.3650,6.3650,1
2007-07-17,17:50:00,6.3700,6.3700,6.3700,6.3700,15
2007-07-17,18:05:00,6.3670,6.3670,6.3670,6.3670,15
2007-07-17,18:15:00,6.3670,6.3700,6.3630,6.3700,24
2007-07-17,18:20:00,6.3690,6.3700,6.3690,6.3700,3
2007-07-17,18:25:00,6.3750,6.3750,6.3750,6.3750,1
2007-07-17,18:30:00,6.3750,6.3840,6.3750,6.3840,11
2007-07-17,18:35:00,6.3840,6.3840,6.3800,6.3800,2
2007-07-17,18:40:00,6.3830,6.3860,6.3690,6.3690,11
2007-07-17,18:45:00,6.3680,6.3830,6.3680,6.3800,3
2007-07-17,18:50:00,6.3800,6.3840,6.3800,6.3800,30
2007-07-17,18:55:00,6.3840,6.3860,6.3840,6.3860,18
2007-07-17,19:00:00,6.3860,6.4180,6.3850,6.4180,140
2007-07-17,19:05:00,6.4170,6.4340,6.4150,6.4340,75
2007-07-17,19:10:00,6.4320,6.4390,6.4150,6.4250,15
2007-07-17,19:15:00,6.4200,6.4200,6.4200,6.4200,5
2007-07-17,19:20:00,6.4200,6.4400,6.4200,6.4350,31
2007-07-17,19:25:00,6.4390,6.4420,6.4300,6.4420,29
2007-07-17,19:30:00,6.4350,6.4500,6.4350,6.4500,109
2007-07-17,19:35:00,6.4490,6.4490,6.4220,6.4310,119
2007-07-17,19:40:00,6.4300,6.4380,6.4300,6.4350,55
2007-07-17,19:45:00,6.4390,6.4390,6.4350,6.4350,8
2007-07-17,19:50:00,6.4250,6.4390,6.4250,6.4390,4
2007-07-17,19:55:00,6.4400,6.4510,6.4400,6.4510,15
2007-07-17,20:00:00,6.4480,6.4600,6.4460,6.4600,58
2007-07-17,20:05:00,6.4600,6.4740,6.4580,6.4580,113
2007-07-17,20:10:00,6.4560,6.4600,6.4520,6.4580,86
2007-07-17,20:15:00,6.4640,6.4660,6.4570,6.4600,50
2007-07-17,20:20:00,6.4580,6.4580,6.4500,6.4540,22
2007-07-17,20:25:00,6.4550,6.4550,6.4420,6.4440,24
2007-07-17,20:30:00,6.4430,6.4430,6.4260,6.4290,93
2007-07-17,20:35:00,6.4260,6.4440,6.4260,6.4430,57
2007-07-17,20:40:00,6.4390,6.4540,6.4390,6.4540,15
2007-07-17,20:45:00,6.4540,6.4560,6.4500,6.4540,44
2007-07-17,20:50:00,6.4550,6.4550,6.4460,6.4470,18
2007-07-17,20:55:00,6.4460,6.4570,6.4450,6.4550,185
2007-07-17,21:00:00,6.4550,6.4860,6.4500,6.4750,1123
2007-07-17,21:05:00,6.4750,6.4900,6.4670,6.4900,397
2007-07-17,21:10:00,6.4870,6.4910,6.4810,6.4910,205
2007-07-17,21:15:00,6.4900,6.4910,6.4740,6.4800,328
2007-07-17,21:20:00,6.4780,6.4850,6.4690,6.4700,324
2007-07-17,21:25:00,6.4690,6.4710,6.4520,6.4530,509
2007-07-17,21:30:00,6.4560,6.4600,6.4420,6.4420,340
2007-07-17,21:35:00,6.4440,6.4460,6.4290,6.4390,639
2007-07-17,21:40:00,6.4370,6.4580,6.4310,6.4440,301
2007-07-17,21:45:00,6.4430,6.4450,6.4300,6.4360,222
2007-07-17,21:50:00,6.4400,6.4650,6.4400,6.4630,221
2007-07-17,21:55:00,6.4640,6.4700,6.4600,6.4640,148
2007-07-17,22:00:00,6.4630,6.4800,6.4610,6.4770,315
2007-07-17,22:05:00,6.4750,6.4840,6.4550,6.4550,403
2007-07-17,22:10:00,6.4570,6.4600,6.4430,6.4590,347
2007-07-17,22:15:00,6.4580,6.4610,6.4410,6.4550,480
2007-07-17,22:20:00,6.4550,6.4600,6.4460,6.4490,171
2007-07-17,22:25:00,6.4480,6.4580,6.4300,6.4440,457
2007-07-17,22:30:00,6.4430,6.4540,6.4360,6.4360,238
2007-07-17,22:35:00,6.4380,6.4420,6.4100,6.4120,438
2007-07-17,22:40:00,6.4120,6.4260,6.4010,6.4020,745
2007-07-17,22:45:00,6.4020,6.4130,6.3880,6.4030,567
2007-07-17,22:50:00,6.4050,6.4150,6.3930,6.3960,452
2007-07-17,22:55:00,6.3940,6.3980,6.3700,6.3700,929
2007-07-17,23:00:00,6.3730,6.3800,6.3560,6.3710,636
2007-07-17,23:05:00,6.3720,6.3850,6.3520,6.3810,782
2007-07-17,23:10:00,6.3790,6.3920,6.3780,6.3860,297
2007-07-17,23:15:00,6.3900,6.3900,6.3700,6.3870,395
2007-07-17,23:20:00,6.3860,6.4010,6.3820,6.3930,370
2007-07-17,23:25:00,6.3930,6.4100,6.3880,6.4030,319
2007-07-17,23:30:00,6.4020,6.4030,6.3900,6.3970,313
2007-07-17,23:35:00,6.3960,6.3990,6.3750,6.3770,380
2007-07-17,23:40:00,6.3760,6.3840,6.3660,6.3690,299
2007-07-17,23:45:00,6.3700,6.3750,6.3540,6.3600,527
2007-07-17,23:50:00,6.3600,6.3630,6.3410,6.3600,756
2007-07-17,23:55:00,6.3600,6.3610,6.3420,6.3530,310
2007-07-18,00:00:00,6.3530,6.3600,6.3410,6.3530,444
2007-07-18,00:05:00,6.3560,6.3620,6.3520,6.3540,176
2007-07-18,00:10:00,6.3550,6.3580,6.3060,6.3100,1094
2007-07-18,00:15:00,6.3100,6.3140,6.2680,6.2800,1869
2007-07-18,00:20:00,6.2790,6.2940,6.2730,6.2890,998
2007-07-18,00:25:00,6.2880,6.2880,6.2480,6.2520,840
2007-07-18,00:30:00,6.2520,6.2640,6.2370,6.2640,1127
2007-07-18,00:35:00,6.2640,6.2690,6.2550,6.2640,678
2007-07-18,00:40:00,6.2610,6.2800,6.2540,6.2750,712
2007-07-18,00:45:00,6.2750,6.2880,6.2720,6.2860,149
2007-07-18,00:50:00,6.2860,6.3060,6.2850,6.2870,629
2007-07-18,00:55:00,6.2870,6.2870,6.2740,6.2780,553
2007-07-18,01:00:00,6.2790,6.2900,6.2710,6.2710,309
2007-07-18,01:05:00,6.2720,6.2730,6.2560,6.2670,464
2007-07-18,01:10:00,6.2650,6.3100,6.2650,6.3100,418
2007-07-18,01:15:00,6.3070,6.3230,6.3010,6.3200,506
2007-07-18,01:20:00,6.3200,6.3380,6.3150,6.3320,857
2007-07-18,01:25:00,6.3330,6.3330,6.3050,6.3070,462
2007-07-18,01:30:00,6.3070,6.3100,6.2880,6.3030,611
2007-07-18,01:35:00,6.3070,6.3100,6.2970,6.3000,220
2007-07-18,01:40:00,6.2980,6.3000,6.2890,6.2950,152
2007-07-18,01:45:00,6.2910,6.3140,6.2880,6.3060,198
2007-07-18,01:50:00,6.3060,6.3130,6.3040,6.3080,103
2007-07-18,01:55:00,6.3080,6.3120,6.2980,6.3090,367
2007-07-18,02:00:00,6.3080,6.3170,6.3030,6.3150,193
2007-07-18,02:05:00,6.3160,6.3390,6.3160,6.3240,516
2007-07-18,02:10:00,6.3260,6.3260,6.3050,6.3150,155
2007-07-18,02:15:00,6.3200,6.3260,6.3000,6.3040,332
2007-07-18,02:20:00,6.3040,6.3200,6.2960,6.3130,296
2007-07-18,02:25:00,6.3110,6.3150,6.3000,6.3120,616
2007-07-18,02:30:00,6.3100,6.3290,6.3090,6.3110,280
2007-07-18,02:35:00,6.3140,6.3200,6.3140,6.3190,31
2007-07-18,02:40:00,6.3170,6.3220,6.3120,6.3180,27
2007-07-18,02:45:00,6.3180,6.3220,6.3070,6.3180,71
2007-07-18,02:50:00,6.3190,6.3200,6.3150,6.3150,23
2007-07-18,02:55:00,6.3170,6.3170,6.3150,6.3150,6
2007-07-18,03:00:00,6.3180,6.3230,6.3070,6.3230,26
2007-07-18,03:05:00,6.3290,6.3480,6.3290,6.3400,61
2007-07-18,03:10:00,6.3450,6.3500,6.3370,6.3370,19
2007-07-18,03:15:00,6.3440,6.3440,6.3390,6.3400,10
2007-07-18,03:20:00,6.3400,6.3430,6.3400,6.3430,2
2007-07-18,03:25:00,6.3410,6.3410,6.3390,6.3410,18
2007-07-18,03:30:00,6.3410,6.3420,6.3410,6.3420,4
2007-07-18,03:35:00,6.3380,6.3390,6.3350,6.3350,8
2007-07-18,03:40:00,6.3330,6.3350,6.3310,6.3350,4
2007-07-18,03:45:00,6.3360,6.3450,6.3350,6.3450,8
2007-07-18,03:50:00,6.3400,6.3400,6.3400,6.3400,1
2007-07-18,03:55:00,6.3400,6.3400,6.3390,6.3390,3
2007-07-18,04:00:00,6.3380,6.3380,6.3350,6.3350,9
2007-07-18,04:05:00,6.3430,6.3430,6.3430,6.3430,1
2007-07-18,04:10:00,6.3470,6.3540,6.3470,6.3500,16
2007-07-18,04:20:00,6.3500,6.3550,6.3500,6.3550,6
2007-07-18,04:25:00,6.3590,6.3620,6.3550,6.3620,17
2007-07-18,04:30:00,6.3620,6.3620,6.3620,6.3620,3
2007-07-18,04:35:00,6.3570,6.3570,6.3560,6.3560,4
2007-07-18,04:40:00,6.3550,6.3550,6.3550,6.3550,1
2007-07-18,04:45:00,6.3520,6.3520,6.3520,6.3520,2
2007-07-18,04:50:00,6.3520,6.3520,6.3520,6.3520,1
2007-07-18,04:55:00,6.3480,6.3500,6.3480,6.3500,9
2007-07-18,05:05:00,6.3420,6.3420,6.3420,6.3420,1
2007-07-18,05:10:00,6.3400,6.3500,6.3400,6.3500,7
2007-07-18,06:00:00,6.3630,6.3640,6.3630,6.3640,6
2007-07-18,06:10:00,6.3500,6.3500,6.3410,6.3410,5
2007-07-18,06:20:00,6.3350,6.3350,6.3350,6.3350,1
2007-07-18,06:25:00,6.3310,6.3310,6.3310,6.3310,1
2007-07-18,06:55:00,6.3270,6.3270,6.3270,6.3270,1
2007-07-18,07:10:00,6.3300,6.3300,6.3300,6.3300,1
2007-07-18,07:15:00,6.3270,6.3270,6.3270,6.3270,1
2007-07-18,07:25:00,6.3250,6.3250,6.3250,6.3250,1
2007-07-18,09:00:00,6.3260,6.3260,6.3250,6.3250,7
2007-07-18,09:10:00,6.3250,6.3250,6.3250,6.3250,10
2007-07-18,09:35:00,6.3250,6.3250,6.3250,6.3250,1
2007-07-18,09:40:00,6.3250,6.3250,6.3250,6.3250,5
2007-07-18,09:50:00,6.3210,6.3210,6.3210,6.3210,1
2007-07-18,10:25:00,6.3280,6.3300,6.3280,6.3300,2
2007-07-18,10:35:00,6.3210,6.3210,6.3200,6.3200,20
2007-07-18,10:40:00,6.3200,6.3200,6.3200,6.3200,17
2007-07-18,10:55:00,6.3200,6.3200,6.3200,6.3200,1
2007-07-18,11:30:00,6.3320,6.3320,6.3320,6.3320,1
2007-07-18,12:30:00,6.3320,6.3330,6.3320,6.3330,4
2007-07-18,12:35:00,6.3420,6.3420,6.3420,6.3420,1
2007-07-18,12:40:00,6.3420,6.3420,6.3420,6.3420,1
2007-07-18,12:50:00,6.3450,6.3450,6.3450,6.3450,1
2007-07-18,13:00:00,6.3490,6.3490,6.3490,6.3490,2
2007-07-18,13:05:00,6.3490,6.3600,6.3200,6.3200,20
2007-07-18,15:20:00,6.3490,6.3490,6.3460,6.3460,6
2007-07-18,15:30:00,6.3570,6.3570,6.3570,6.3570,4
2007-07-18,15:55:00,6.3570,6.3570,6.3570,6.3570,1
2007-07-18,16:40:00,6.3670,6.3690,6.3670,6.3690,7
2007-07-18,16:45:00,6.3750,6.3750,6.3750,6.3750,5
2007-07-18,17:05:00,6.3750,6.3800,6.3750,6.3800,18
2007-07-18,17:10:00,6.3860,6.3860,6.3850,6.3850,3
2007-07-18,17:15:00,6.3880,6.3890,6.3880,6.3890,3
2007-07-18,17:25:00,6.3850,6.3850,6.3850,6.3850,1
2007-07-18,17:30:00,6.3810,6.3810,6.3810,6.3810,1
2007-07-18,17:40:00,6.3810,6.3810,6.3800,6.3800,2
2007-07-18,18:10:00,6.3800,6.3850,6.3790,6.3790,4
2007-07-18,18:15:00,6.3870,6.3890,6.3870,6.3890,7
2007-07-18,18:30:00,6.3770,6.3770,6.3770,6.3770,1
2007-07-18,18:55:00,6.3770,6.3770,6.3770,6.3770,1
2007-07-18,19:05:00,6.3720,6.3720,6.3700,6.3700,2
2007-07-18,19:10:00,6.3610,6.3610,6.3460,6.3550,33
2007-07-18,19:20:00,6.3480,6.3490,6.3400,6.3410,37
2007-07-18,19:25:00,6.3420,6.3420,6.3090,6.3150,72
2007-07-18,19:30:00,6.3200,6.3210,6.3150,6.3150,7
2007-07-18,19:35:00,6.3200,6.3200,6.3180,6.3180,2
2007-07-18,19:40:00,6.3140,6.3150,6.2800,6.2800,128
2007-07-18,19:45:00,6.2800,6.3050,6.2800,6.3050,15
2007-07-18,19:50:00,6.2930,6.2930,6.2900,6.2920,14
2007-07-18,19:55:00,6.2930,6.2930,6.2730,6.2830,55
2007-07-18,20:00:00,6.2820,6.2880,6.2650,6.2750,93
2007-07-18,20:05:00,6.2740,6.2940,6.2740,6.2780,39
2007-07-18,20:10:00,6.2760,6.2800,6.2690,6.2750,35
2007-07-18,20:15:00,6.2800,6.2800,6.2350,6.2520,303
2007-07-18,20:20:00,6.2510,6.2600,6.2440,6.2600,83
2007-07-18,20:25:00,6.2600,6.2640,6.2320,6.2320,122
2007-07-18,20:30:00,6.2390,6.2620,6.2360,6.2600,124
2007-07-18,20:35:00,6.2550,6.2550,6.2260,6.2410,210
2007-07-18,20:40:00,6.2450,6.2470,6.2270,6.2380,136
2007-07-18,20:45:00,6.2420,6.2490,6.2420,6.2480,68
2007-07-18,20:50:00,6.2490,6.2700,6.2480,6.2650,200
2007-07-18,20:55:00,6.2670,6.2740,6.2590,6.2700,97
2007-07-18,21:00:00,6.2710,6.2790,6.2620,6.2730,620
2007-07-18,21:05:00,6.2740,6.2920,6.2640,6.2880,414
2007-07-18,21:10:00,6.2880,6.3120,6.2880,6.3090,561
2007-07-18,21:15:00,6.3090,6.3130,6.2900,6.2980,261
2007-07-18,21:20:00,6.2990,6.3310,6.2960,6.3310,514
2007-07-18,21:25:00,6.3290,6.3380,6.3210,6.3300,332
2007-07-18,21:30:00,6.3330,6.3550,6.3330,6.3410,391
2007-07-18,21:35:00,6.3440,6.3600,6.3360,6.3500,446
2007-07-18,21:40:00,6.3500,6.3520,6.3310,6.3420,307
2007-07-18,21:45:00,6.3410,6.3430,6.3250,6.3340,395
2007-07-18,21:50:00,6.3360,6.3740,6.3350,6.3680,812
2007-07-18,21:55:00,6.3680,6.4060,6.3680,6.3720,1240
2007-07-18,22:00:00,6.3740,6.3860,6.3620,6.3620,388
2007-07-18,22:05:00,6.3610,6.3880,6.3570,6.3860,341
2007-07-18,22:10:00,6.3860,6.3990,6.3700,6.3840,302
2007-07-18,22:15:00,6.3850,6.3850,6.3700,6.3780,147
2007-07-18,22:20:00,6.3780,6.3800,6.3660,6.3720,166
2007-07-18,22:25:00,6.3730,6.3730,6.3430,6.3500,251
2007-07-18,22:30:00,6.3500,6.4020,6.3500,6.3930,499
2007-07-18,22:35:00,6.3900,6.3940,6.3690,6.3780,186
2007-07-18,22:40:00,6.3760,6.3880,6.3670,6.3680,267
2007-07-18,22:45:00,6.3660,6.3670,6.3460,6.3600,316
2007-07-18,22:50:00,6.3580,6.3810,6.3430,6.3750,288
2007-07-18,22:55:00,6.3750,6.3760,6.3400,6.3420,558
2007-07-18,23:00:00,6.3460,6.3720,6.3410,6.3690,427
2007-07-18,23:05:00,6.3680,6.3820,6.3620,6.3790,174
2007-07-18,23:10:00,6.3780,6.3830,6.3670,6.3700,286
2007-07-18,23:15:00,6.3710,6.4000,6.3660,6.3930,488
2007-07-18,23:20:00,6.3930,6.4000,6.3810,6.3960,279
2007-07-18,23:25:00,6.3970,6.4200,6.3870,6.3920,660
2007-07-18,23:30:00,6.3920,6.4030,6.3870,6.4000,240
2007-07-18,23:35:00,6.4030,6.4250,6.4000,6.4120,464
2007-07-18,23:40:00,6.4130,6.4200,6.3870,6.3890,302
2007-07-18,23:45:00,6.3880,6.3940,6.3750,6.3830,339
2007-07-18,23:50:00,6.3850,6.3960,6.3850,6.3910,148
2007-07-18,23:55:00,6.3920,6.4000,6.3900,6.3940,225
2007-07-19,00:00:00,6.3960,6.4110,6.3800,6.4100,303
2007-07-19,00:05:00,6.4060,6.4090,6.3670,6.3710,363
2007-07-19,00:10:00,6.3700,6.3790,6.3500,6.3550,526
2007-07-19,00:15:00,6.3540,6.3650,6.3440,6.3540,367
2007-07-19,00:20:00,6.3580,6.3580,6.3270,6.3320,436
2007-07-19,00:25:00,6.3320,6.3420,6.3280,6.3380,293
2007-07-19,00:30:00,6.3380,6.3520,6.3200,6.3480,401
2007-07-19,00:35:00,6.3480,6.4100,6.3460,6.3890,1081
2007-07-19,00:40:00,6.3870,6.4140,6.3800,6.4090,433
2007-07-19,00:45:00,6.4080,6.4670,6.3960,6.4440,1045
2007-07-19,00:50:00,6.4440,6.4740,6.4400,6.4440,1006
2007-07-19,00:55:00,6.4420,6.4630,6.4300,6.4480,653
2007-07-19,01:00:00,6.4500,6.4640,6.4300,6.4580,453
2007-07-19,01:05:00,6.4600,6.4780,6.4470,6.4500,514
2007-07-19,01:10:00,6.4490,6.4560,6.4250,6.4430,761
2007-07-19,01:15:00,6.4420,6.4760,6.4360,6.4710,674
2007-07-19,01:20:00,6.4730,6.4840,6.4520,6.4580,648
2007-07-19,01:25:00,6.4590,6.4690,6.4420,6.4420,346
2007-07-19,01:30:00,6.4410,6.4620,6.4260,6.4580,551
2007-07-19,01:35:00,6.4580,6.4630,6.4500,6.4630,169
2007-07-19,01:40:00,6.4580,6.4680,6.4460,6.4600,290
2007-07-19,01:45:00,6.4600,6.4880,6.4590,6.4800,348
2007-07-19,01:50:00,6.4800,6.4800,6.4630,6.4760,217
2007-07-19,01:55:00,6.4740,6.4990,6.4670,6.4930,587
2007-07-19,02:00:00,6.4960,6.5000,6.4840,6.4880,650
2007-07-19,02:05:00,6.4880,6.4940,6.4800,6.4900,224
2007-07-19,02:10:00,6.4900,6.4900,6.4710,6.4800,339
2007-07-19,02:15:00,6.4800,6.5140,6.4800,6.5140,781
2007-07-19,02:20:00,6.5110,6.5520,6.5060,6.5430,1263
2007-07-19,02:25:00,6.5440,6.5500,6.5200,6.5220,1100
2007-07-19,02:30:00,6.5230,6.5350,6.5130,6.5350,541
2007-07-19,02:35:00,6.5350,6.5360,6.5180,6.5260,132
2007-07-19,02:40:00,6.5250,6.5450,6.5220,6.5400,276
2007-07-19,02:45:00,6.5400,6.5400,6.5320,6.5370,78
2007-07-19,02:50:00,6.5350,6.5400,6.5340,6.5400,21
2007-07-19,02:55:00,6.5420,6.5550,6.5420,6.5500,220
2007-07-19,03:00:00,6.5280,6.5470,6.5280,6.5390,64
2007-07-19,03:05:00,6.5360,6.5440,6.5360,6.5440,31
2007-07-19,03:10:00,6.5450,6.5450,6.5400,6.5410,12
2007-07-19,03:15:00,6.5410,6.5410,6.5250,6.5330,72
2007-07-19,03:20:00,6.5300,6.5310,6.5250,6.5310,15
2007-07-19,03:25:00,6.5300,6.5330,6.5300,6.5330,8
2007-07-19,03:30:00,6.5340,6.5360,6.5300,6.5340,14
2007-07-19,03:35:00,6.5350,6.5370,6.5290,6.5370,22
2007-07-19,03:40:00,6.5300,6.5360,6.5300,6.5360,18
2007-07-19,03:45:00,6.5300,6.5300,6.5200,6.5210,31
2007-07-19,03:50:00,6.5160,6.5220,6.5160,6.5180,31
2007-07-19,03:55:00,6.5250,6.5280,6.5250,6.5280,12
2007-07-19,04:00:00,6.5270,6.5270,6.5190,6.5230,12
2007-07-19,04:05:00,6.5210,6.5250,6.5210,6.5250,9
2007-07-19,04:10:00,6.5280,6.5280,6.5280,6.5280,11
2007-07-19,04:15:00,6.5280,6.5280,6.5280,6.5280,1
2007-07-19,04:20:00,6.5360,6.5420,6.5360,6.5420,7
2007-07-19,04:25:00,6.5390,6.5390,6.5390,6.5390,1
2007-07-19,04:30:00,6.5200,6.5290,6.5190,6.5290,27
2007-07-19,04:35:00,6.5270,6.5300,6.5270,6.5300,8
2007-07-19,04:40:00,6.5320,6.5350,6.5300,6.5350,3
2007-07-19,04:45:00,6.5370,6.5400,6.5370,6.5400,2
2007-07-19,04:55:00,6.5350,6.5500,6.5350,6.5500,33
2007-07-19,05:00:00,6.5580,6.5600,6.5580,6.5600,8
2007-07-19,05:05:00,6.5590,6.5700,6.5590,6.5700,13
2007-07-19,05:10:00,6.5640,6.5790,6.5640,6.5790,24
2007-07-19,06:00:00,6.5600,6.5600,6.5600,6.5600,2
2007-07-19,06:10:00,6.5600,6.5600,6.5600,6.5600,7
2007-07-19,06:15:00,6.5540,6.5540,6.5540,6.5540,1
2007-07-19,06:20:00,6.5580,6.5700,6.5580,6.5700,23
2007-07-19,06:40:00,6.5700,6.5700,6.5570,6.5570,4
2007-07-19,06:50:00,6.5580,6.5580,6.5580,6.5580,1
2007-07-19,07:00:00,6.5660,6.5660,6.5590,6.5590,4
2007-07-19,07:10:00,6.5570,6.5570,6.5570,6.5570,1
2007-07-19,07:15:00,6.5560,6.5580,6.5560,6.5580,4
2007-07-19,07:20:00,6.5550,6.5550,6.5550,6.5550,1
2007-07-19,09:20:00,6.5660,6.5660,6.5660,6.5660,1
2007-07-19,09:40:00,6.5670,6.5670,6.5670,6.5670,7
2007-07-19,10:00:00,6.5650,6.5650,6.5650,6.5650,1
2007-07-19,10:05:00,6.5640,6.5640,6.5640,6.5640,1
2007-07-19,11:20:00,6.5650,6.5650,6.5650,6.5650,1
2007-07-19,11:50:00,6.5650,6.5650,6.5650,6.5650,3
2007-07-19,12:30:00,6.5600,6.5600,6.5600,6.5600,1
2007-07-19,12:35:00,6.5600,6.5600,6.5600,6.5600,2
2007-07-19,12:40:00,6.5500,6.5500,6.5500,6.5500,1
2007-07-19,14:30:00,6.5450,6.5600,6.5400,6.5600,7
2007-07-19,15:05:00,6.5490,6.5500,6.5490,6.5500,3
2007-07-19,15:35:00,6.5500,6.5500,6.5500,6.5500,2
2007-07-19,15:40:00,6.5500,6.5500,6.5500,6.5500,1
2007-07-19,15:45:00,6.5620,6.5640,6.5620,6.5640,2
2007-07-19,15:50:00,6.5670,6.5670,6.5670,6.5670,1
2007-07-19,16:00:00,6.5670,6.5670,6.5670,6.5670,1
2007-07-19,16:20:00,6.5650,6.5650,6.5650,6.5650,2
2007-07-19,16:50:00,6.5650,6.5650,6.5650,6.5650,4
2007-07-19,17:05:00,6.5650,6.5670,6.5650,6.5670,8
2007-07-19,17:10:00,6.5670,6.5670,6.5670,6.5670,1
2007-07-19,17:45:00,6.5530,6.5530,6.5530,6.5530,1
2007-07-19,17:50:00,6.5660,6.5700,6.5660,6.5700,13
2007-07-19,18:00:00,6.5700,6.5700,6.5700,6.5700,1
2007-07-19,18:15:00,6.5700,6.5700,6.5700,6.5700,1
2007-07-19,18:25:00,6.5580,6.5580,6.5580,6.5580,1
2007-07-19,19:00:00,6.5620,6.5620,6.5620,6.5620,1
2007-07-19,19:05:00,6.5650,6.5910,6.5650,6.5790,16
2007-07-19,19:10:00,6.5790,6.5800,6.5790,6.5800,4
2007-07-19,19:15:00,6.5870,6.5950,6.5800,6.5840,16
2007-07-19,19:20:00,6.5900,6.6020,6.5900,6.6020,159
2007-07-19,19:25:00,6.5950,6.6020,6.5950,6.5970,41
2007-07-19,19:30:00,6.5900,6.5900,6.5860,6.5860,9
2007-07-19,19:40:00,6.5940,6.6210,6.5890,6.6100,56
2007-07-19,19:45:00,6.6230,6.6240,6.6060,6.6200,41
2007-07-19,19:50:00,6.6150,6.6240,6.6120,6.6180,46
2007-07-19,19:55:00,6.6160,6.6200,6.6050,6.6100,101
2007-07-19,20:00:00,6.6100,6.6150,6.5950,6.5950,110
2007-07-19,20:05:00,6.5930,6.6230,6.5930,6.6180,68
2007-07-19,20:10:00,6.6140,6.6190,6.6100,6.6190,24
2007-07-19,20:15:00,6.6150,6.6150,6.5900,6.5920,27
2007-07-19,20:20:00,6.5910,6.5990,6.5750,6.5850,57
2007-07-19,20:25:00,6.5850,6.5970,6.5830,6.5830,14
2007-07-19,20:30:00,6.5840,6.6040,6.5840,6.6000,72
2007-07-19,20:35:00,6.5960,6.5960,6.5930,6.5930,2
2007-07-19,20:40:00,6.5960,6.5960,6.5820,6.5820,35
2007-07-19,20:45:00,6.5890,6.5890,6.5800,6.5810,67
2007-07-19,20:50:00,6.5830,6.5830,6.5550,6.5620,167
2007-07-19,20:55:00,6.5640,6.5830,6.5640,6.5820,145
2007-07-19,21:00:00,6.5860,6.5890,6.5560,6.5640,523
2007-07-19,21:05:00,6.5640,6.5660,6.5360,6.5510,542
2007-07-19,21:10:00,6.5500,6.5730,6.5490,6.5600,264
2007-07-19,21:15:00,6.5610,6.5660,6.5540,6.5610,508
2007-07-19,21:20:00,6.5620,6.5740,6.5510,6.5700,257
2007-07-19,21:25:00,6.5690,6.5990,6.5670,6.5950,365
2007-07-19,21:30:00,6.5940,6.6060,6.5850,6.5930,388
2007-07-19,21:35:00,6.5950,6.6300,6.5940,6.6240,681
2007-07-19,21:40:00,6.6230,6.6380,6.6170,6.6220,741
2007-07-19,21:45:00,6.6220,6.6240,6.5960,6.5990,520
2007-07-19,21:50:00,6.6000,6.6000,6.5930,6.5960,245
2007-07-19,21:55:00,6.5990,6.6140,6.5990,6.6080,188
2007-07-19,22:00:00,6.6060,6.6090,6.5890,6.5940,270
2007-07-19,22:05:00,6.5910,6.5940,6.5780,6.5910,256
2007-07-19,22:10:00,6.5920,6.5990,6.5880,6.5960,177
2007-07-19,22:15:00,6.5960,6.6040,6.5930,6.6020,195
2007-07-19,22:20:00,6.6000,6.6170,6.6000,6.6120,307
2007-07-19,22:25:00,6.6100,6.6200,6.5920,6.6200,426
2007-07-19,22:30:00,6.5950,6.6900,6.5920,6.6320,1574
2007-07-19,22:35:00,6.6320,6.6740,6.6270,6.6660,995
2007-07-19,22:40:00,6.6640,6.6770,6.6600,6.6640,806
2007-07-19,22:45:00,6.6620,6.7070,6.6620,6.6950,1184
2007-07-19,22:50:00,6.6960,6.7000,6.6760,6.6870,613
2007-07-19,22:55:00,6.6840,6.6920,6.6500,6.6600,932
2007-07-19,23:00:00,6.6600,6.6650,6.6250,6.6260,447
2007-07-19,23:05:00,6.6270,6.6350,6.5980,6.6200,926
2007-07-19,23:10:00,6.6190,6.6360,6.6030,6.6030,482
2007-07-19,23:15:00,6.6010,6.6010,6.5660,6.5990,696
2007-07-19,23:20:00,6.5990,6.6300,6.5950,6.6260,464
2007-07-19,23:25:00,6.6270,6.6430,6.6150,6.6430,566
2007-07-19,23:30:00,6.6420,6.6560,6.6230,6.6290,600
2007-07-19,23:35:00,6.6260,6.6350,6.6200,6.6210,97
2007-07-19,23:40:00,6.6220,6.6260,6.6010,6.6100,214
2007-07-19,23:45:00,6.6100,6.6230,6.6040,6.6040,169
2007-07-19,23:50:00,6.6040,6.6410,6.6030,6.6400,611
2007-07-19,23:55:00,6.6380,6.6400,6.6110,6.6190,429
2007-07-20,00:00:00,6.6220,6.6230,6.6150,6.6160,67
2007-07-20,00:05:00,6.6160,6.6160,6.5820,6.5890,457
2007-07-20,00:10:00,6.5870,6.5870,6.5670,6.5760,442
2007-07-20,00:15:00,6.5750,6.5960,6.5650,6.5910,243
2007-07-20,00:20:00,6.5900,6.6160,6.5900,6.6130,341
2007-07-20,00:25:00,6.6110,6.6160,6.6090,6.6100,48
2007-07-20,00:30:00,6.6110,6.6200,6.5940,6.6170,281
2007-07-20,00:35:00,6.6160,6.6170,6.5660,6.5840,831
2007-07-20,00:40:00,6.5830,6.6350,6.5830,6.6350,543
2007-07-20,00:45:00,6.6320,6.6520,6.6320,6.6400,595
2007-07-20,00:50:00,6.6400,6.6550,6.6350,6.6430,354
2007-07-20,00:55:00,6.6420,6.6480,6.6350,6.6350,271
2007-07-20,01:00:00,6.6370,6.6370,6.6170,6.6220,261
2007-07-20,01:05:00,6.6260,6.6320,6.6100,6.6150,223
2007-07-20,01:10:00,6.6180,6.6350,6.6180,6.6310,114
2007-07-20,01:15:00,6.6300,6.6400,6.6190,6.6350,230
2007-07-20,01:20:00,6.6350,6.6860,6.6340,6.6580,641
2007-07-20,01:25:00,6.6550,6.6740,6.6550,6.6660,227
2007-07-20,01:30:00,6.6660,6.6670,6.6450,6.6520,469
2007-07-20,01:35:00,6.6530,6.6540,6.6300,6.6420,399
2007-07-20,01:40:00,6.6410,6.6430,6.6320,6.6390,91
2007-07-20,01:45:00,6.6390,6.6550,6.6380,6.6490,482
2007-07-20,01:50:00,6.6500,6.6700,6.6490,6.6530,177
2007-07-20,01:55:00,6.6520,6.6550,6.6390,6.6510,184
2007-07-20,02:00:00,6.6510,6.6750,6.6510,6.6570,379
2007-07-20,02:05:00,6.6580,6.6770,6.6550,6.6750,209
2007-07-20,02:10:00,6.6780,6.6810,6.6650,6.6810,457
2007-07-20,02:15:00,6.6800,6.7250,6.6770,6.6940,1370
2007-07-20,02:20:00,6.6960,6.7230,6.6930,6.7010,619
2007-07-20,02:25:00,6.7010,6.7250,6.6990,6.7050,990
2007-07-20,02:30:00,6.7020,6.7060,6.6870,6.7060,259
2007-07-20,02:35:00,6.7020,6.7090,6.6970,6.7090,77
2007-07-20,02:40:00,6.7090,6.7090,6.6910,6.6910,42
2007-07-20,02:45:00,6.6950,6.7000,6.6900,6.6960,77
2007-07-20,02:50:00,6.6950,6.7020,6.6950,6.7000,23
2007-07-20,02:55:00,6.6990,6.7150,6.6990,6.7100,44
2007-07-20,03:00:00,6.7100,6.7190,6.7060,6.7180,57
2007-07-20,03:05:00,6.7160,6.7190,6.7070,6.7080,59
2007-07-20,03:10:00,6.7080,6.7140,6.7060,6.7060,9
2007-07-20,03:15:00,6.7050,6.7080,6.7050,6.7080,4
2007-07-20,03:20:00,6.7100,6.7100,6.7070,6.7090,9
2007-07-20,03:25:00,6.7080,6.7200,6.7080,6.7200,65
2007-07-20,03:30:00,6.7190,6.7270,6.7170,6.7270,9
2007-07-20,03:35:00,6.7260,6.7300,6.7250,6.7250,36
2007-07-20,03:40:00,6.7220,6.7260,6.7180,6.7230,14
2007-07-20,03:45:00,6.7270,6.7270,6.7270,6.7270,1
2007-07-20,03:50:00,6.7270,6.7300,6.7240,6.7290,24
2007-07-20,03:55:00,6.7280,6.7280,6.7260,6.7260,2
2007-07-20,04:00:00,6.7260,6.7270,6.7170,6.7170,18
2007-07-20,04:05:00,6.7170,6.7220,6.7150,6.7220,9
2007-07-20,04:15:00,6.7190,6.7250,6.7190,6.7250,4
2007-07-20,04:20:00,6.7250,6.7280,6.7250,6.7280,5
2007-07-20,04:25:00,6.7250,6.7250,6.7250,6.7250,10
2007-07-20,04:30:00,6.7220,6.7300,6.7220,6.7220,8
2007-07-20,04:35:00,6.7220,6.7290,6.7220,6.7290,4
2007-07-20,04:40:00,6.7210,6.7210,6.7200,6.7200,2
2007-07-20,04:45:00,6.7180,6.7180,6.7140,6.7140,5
2007-07-20,04:50:00,6.7190,6.7230,6.7190,6.7230,10
2007-07-20,04:55:00,6.7230,6.7230,6.7230,6.7230,1
2007-07-20,05:00:00,6.7250,6.7250,6.7200,6.7240,8
2007-07-20,05:05:00,6.7280,6.7400,6.7280,6.7400,103
2007-07-20,05:10:00,6.7400,6.7440,6.7360,6.7360,13
2007-07-20,06:05:00,6.7380,6.7380,6.7380,6.7380,2
2007-07-20,06:10:00,6.7400,6.7400,6.7400,6.7400,8
2007-07-20,06:15:00,6.7400,6.7500,6.7400,6.7500,42
2007-07-20,06:20:00,6.7500,6.7500,6.7500,6.7500,1
2007-07-20,06:25:00,6.7300,6.7300,6.7220,6.7220,3
2007-07-20,06:40:00,6.7420,6.7420,6.7420,6.7420,1
2007-07-20,06:45:00,6.7250,6.7250,6.7250,6.7250,2
2007-07-20,06:50:00,6.7200,6.7200,6.7200,6.7200,1
2007-07-20,07:05:00,6.7160,6.7160,6.7160,6.7160,1
2007-07-20,07:10:00,6.7150,6.7150,6.7150,6.7150,1
2007-07-20,07:15:00,6.7130,6.7130,6.7130,6.7130,1
2007-07-20,07:30:00,6.7120,6.7120,6.7120,6.7120,1
2007-07-20,07:45:00,6.7100,6.7100,6.7100,6.7100,1
2007-07-20,07:50:00,6.7060,6.7060,6.7050,6.7050,7
2007-07-20,07:55:00,6.7090,6.7100,6.7090,6.7100,3
2007-07-20,08:00:00,6.7100,6.7100,6.7100,6.7100,1
2007-07-20,08:10:00,6.7100,6.7100,6.7100,6.7100,2
2007-07-20,08:25:00,6.7100,6.7100,6.7100,6.7100,1
2007-07-20,09:00:00,6.7250,6.7400,6.7250,6.7400,15
2007-07-20,09:20:00,6.7150,6.7150,6.7150,6.7150,1
2007-07-20,09:25:00,6.7400,6.7400,6.7400,6.7400,8
2007-07-20,10:05:00,6.7080,6.7080,6.7080,6.7080,1
2007-07-20,11:15:00,6.7250,6.7400,6.7250,6.7400,5
2007-07-20,11:20:00,6.7400,6.7400,6.7400,6.7400,1
2007-07-20,11:45:00,6.7450,6.7450,6.7450,6.7450,1
2007-07-20,12:10:00,6.7460,6.7470,6.7460,6.7470,3
2007-07-20,12:15:00,6.7490,6.7500,6.7490,6.7500,2
2007-07-20,12:30:00,6.7330,6.7330,6.7330,6.7330,1
2007-07-20,13:30:00,6.7090,6.7090,6.7080,6.7080,2
2007-07-20,14:00:00,6.7310,6.7310,6.7310,6.7310,1
2007-07-20,14:25:00,6.7150,6.7150,6.7150,6.7150,2
2007-07-20,14:40:00,6.7150,6.7150,6.7150,6.7150,1
2007-07-20,14:50:00,6.7150,6.7150,6.7150,6.7150,1
2007-07-20,15:40:00,6.7250,6.7250,6.7250,6.7250,1
2007-07-20,16:10:00,6.7250,6.7250,6.7250,6.7250,5
2007-07-20,16:20:00,6.7250,6.7280,6.7250,6.7280,2
2007-07-20,17:20:00,6.7300,6.7300,6.7280,6.7280,3
2007-07-20,17:35:00,6.7480,6.7480,6.7480,6.7480,1
2007-07-20,17:40:00,6.7480,6.7500,6.7470,6.7500,11
2007-07-20,17:45:00,6.7490,6.7500,6.7470,6.7470,5
2007-07-20,17:55:00,6.7470,6.7470,6.7460,6.7460,3
2007-07-20,18:00:00,6.7480,6.7480,6.7480,6.7480,1
2007-07-20,18:10:00,6.7310,6.7310,6.7310,6.7310,1
2007-07-20,18:15:00,6.7300,6.7300,6.7300,6.7300,2
2007-07-20,18:20:00,6.7310,6.7500,6.7300,6.7300,25
2007-07-20,18:25:00,6.7300,6.7300,6.7250,6.7250,4
2007-07-20,18:30:00,6.7250,6.7250,6.7160,6.7160,16
2007-07-20,18:35:00,6.7240,6.7240,6.7240,6.7240,2
2007-07-20,18:45:00,6.7340,6.7380,6.7340,6.7380,11
2007-07-20,18:50:00,6.7380,6.7380,6.7300,6.7300,5
2007-07-20,18:55:00,6.7350,6.7370,6.7200,6.7370,18
2007-07-20,19:25:00,6.7230,6.7230,6.6900,6.6900,78
2007-07-20,19:30:00,6.6900,6.6900,6.6640,6.6700,113
2007-07-20,19:35:00,6.6700,6.6750,6.6500,6.6580,82
2007-07-20,19:40:00,6.6560,6.6560,6.6450,6.6520,29
2007-07-20,19:45:00,6.6520,6.6520,6.6380,6.6520,94
2007-07-20,19:50:00,6.6450,6.6490,6.6410,6.6490,8
2007-07-20,19:55:00,6.6490,6.6500,6.6470,6.6500,22
2007-07-20,20:00:00,6.6550,6.6630,6.6550,6.6570,39
2007-07-20,20:05:00,6.6650,6.6670,6.6350,6.6410,66
2007-07-20,20:10:00,6.6410,6.6410,6.6150,6.6220,77
2007-07-20,20:15:00,6.6240,6.6650,6.6180,6.6590,85
2007-07-20,20:20:00,6.6560,6.6600,6.6360,6.6380,54
2007-07-20,20:25:00,6.6360,6.6680,6.6360,6.6650,91
2007-07-20,20:30:00,6.6660,6.6840,6.6630,6.6720,157
2007-07-20,20:35:00,6.6800,6.6820,6.6520,6.6600,109
2007-07-20,20:40:00,6.6600,6.6640,6.6430,6.6540,41
2007-07-20,20:45:00,6.6500,6.6520,6.6370,6.6520,98
2007-07-20,20:50:00,6.6430,6.6480,6.6300,6.6380,144
2007-07-20,20:55:00,6.6300,6.6360,6.6150,6.6240,190
2007-07-20,21:00:00,6.6240,6.6400,6.6180,6.6260,316
2007-07-20,21:05:00,6.6280,6.6280,6.6060,6.6250,488
2007-07-20,21:10:00,6.6250,6.6270,6.5900,6.6000,534
2007-07-20,21:15:00,6.5960,6.5960,6.5680,6.5910,636
2007-07-20,21:20:00,6.5910,6.6010,6.5860,6.5920,379
2007-07-20,21:25:00,6.5870,6.5980,6.5780,6.5880,410
2007-07-20,21:30:00,6.5880,6.5890,6.5680,6.5750,454
2007-07-20,21:35:00,6.5750,6.5920,6.5360,6.5600,1179
2007-07-20,21:40:00,6.5580,6.5700,6.5520,6.5660,487
2007-07-20,21:45:00,6.5690,6.5800,6.5640,6.5800,366
2007-07-20,21:50:00,6.5810,6.5950,6.5760,6.5850,434
2007-07-20,21:55:00,6.5860,6.6080,6.5810,6.6000,568
2007-07-20,22:00:00,6.6060,6.6070,6.5810,6.5830,445
2007-07-20,22:05:00,6.5830,6.5920,6.5800,6.5920,217
2007-07-20,22:10:00,6.5930,6.6140,6.5850,6.6000,271
2007-07-20,22:15:00,6.5990,6.6250,6.5990,6.6210,204
2007-07-20,22:20:00,6.6210,6.6370,6.6060,6.6310,669
2007-07-20,22:25:00,6.6350,6.6420,6.6140,6.6170,651
2007-07-20,22:30:00,6.6170,6.6240,6.5980,6.6030,455
2007-07-20,22:35:00,6.6040,6.6150,6.5870,6.5940,318
2007-07-20,22:40:00,6.5940,6.6100,6.5940,6.5980,182
2007-07-20,22:45:00,6.5980,6.6020,6.5850,6.5990,259
2007-07-20,22:50:00,6.6000,6.6040,6.5960,6.6010,108
2007-07-20,22:55:00,6.6010,6.6120,6.5990,6.6050,126
2007-07-20,23:00:00,6.6060,6.6470,6.6050,6.6320,586
2007-07-20,23:05:00,6.6310,6.6310,6.6170,6.6230,140
2007-07-20,23:10:00,6.6280,6.6410,6.6280,6.6320,110
2007-07-20,23:15:00,6.6350,6.6410,6.6010,6.6080,652
2007-07-20,23:20:00,6.6080,6.6130,6.5940,6.6030,254
2007-07-20,23:25:00,6.6030,6.6030,6.5910,6.5970,233
2007-07-20,23:30:00,6.5940,6.6060,6.5880,6.5950,356
2007-07-20,23:35:00,6.6000,6.6040,6.5830,6.5890,236
2007-07-20,23:40:00,6.5880,6.5920,6.5680,6.5830,578
2007-07-20,23:45:00,6.5820,6.5960,6.5780,6.5810,294
2007-07-20,23:50:00,6.5830,6.5850,6.5740,6.5780,337
2007-07-20,23:55:00,6.5790,6.5900,6.5730,6.5790,211
2007-07-21,00:00:00,6.5810,6.5850,6.5670,6.5720,296
2007-07-21,00:05:00,6.5720,6.5780,6.5630,6.5650,128
2007-07-21,00:10:00,6.5660,6.5700,6.5520,6.5570,253
2007-07-21,00:15:00,6.5540,6.5600,6.5200,6.5200,433
2007-07-21,00:20:00,6.5200,6.5440,6.4900,6.5420,1351
2007-07-21,00:25:00,6.5390,6.5390,6.4950,6.4980,538
2007-07-21,00:30:00,6.4970,6.5100,6.4840,6.4940,789
2007-07-21,00:35:00,6.4950,6.4960,6.4520,6.4650,1071
2007-07-21,00:40:00,6.4610,6.4920,6.4510,6.4890,843
2007-07-21,00:45:00,6.4860,6.5070,6.4820,6.4940,991
2007-07-21,00:50:00,6.4920,6.5210,6.4900,6.5070,688
2007-07-21,00:55:00,6.5060,6.5110,6.5000,6.5010,143
2007-07-21,01:00:00,6.5010,6.5010,6.4820,6.4820,478
2007-07-21,01:05:00,6.4820,6.4930,6.4740,6.4750,464
2007-07-21,01:10:00,6.4770,6.4940,6.4770,6.4880,284
2007-07-21,01:15:00,6.4860,6.4890,6.4710,6.4800,378
2007-07-21,01:20:00,6.4820,6.4820,6.4530,6.4560,400
2007-07-21,01:25:00,6.4550,6.4590,6.4220,6.4460,1344
2007-07-21,01:30:00,6.4460,6.4540,6.4300,6.4360,551
2007-07-21,01:35:00,6.4350,6.4430,6.4180,6.4350,516
2007-07-21,01:40:00,6.4320,6.4380,6.4280,6.4290,213
2007-07-21,01:45:00,6.4300,6.4390,6.4270,6.4360,388
2007-07-21,01:50:00,6.4390,6.4570,6.4300,6.4400,557
2007-07-21,01:55:00,6.4400,6.4450,6.4300,6.4410,329
2007-07-21,02:00:00,6.4390,6.4720,6.4390,6.4640,396
2007-07-21,02:05:00,6.4660,6.4690,6.4560,6.4560,225
2007-07-21,02:10:00,6.4580,6.4640,6.4500,6.4550,181
2007-07-21,02:15:00,6.4550,6.4610,6.4520,6.4590,189
2007-07-21,02:20:00,6.4600,6.4790,6.4600,6.4680,534
2007-07-21,02:25:00,6.4650,6.4700,6.4370,6.4450,874
2007-07-21,02:30:00,6.4440,6.4440,6.4300,6.4390,151
2007-07-21,02:35:00,6.4370,6.4370,6.4250,6.4330,81
2007-07-21,02:40:00,6.4350,6.4390,6.4300,6.4380,55
2007-07-21,02:45:00,6.4350,6.4480,6.4350,6.4480,79
2007-07-21,02:50:00,6.4470,6.4490,6.4410,6.4410,55
2007-07-21,02:55:00,6.4460,6.4460,6.4380,6.4380,6
2007-07-21,03:00:00,6.4350,6.4350,6.4330,6.4330,8
2007-07-21,03:05:00,6.4330,6.4330,6.4220,6.4220,37
2007-07-21,03:10:00,6.4200,6.4300,6.4200,6.4290,13
2007-07-21,03:15:00,6.4270,6.4270,6.4200,6.4210,64
2007-07-21,03:20:00,6.4240,6.4300,6.4240,6.4270,36
2007-07-21,03:25:00,6.4250,6.4250,6.4100,6.4230,66
2007-07-21,03:30:00,6.4170,6.4200,6.4150,6.4150,29
2007-07-21,03:35:00,6.4090,6.4090,6.3990,6.4050,56
2007-07-21,03:40:00,6.4050,6.4050,6.4010,6.4010,19
2007-07-21,03:45:00,6.3950,6.4030,6.3900,6.4030,33
2007-07-21,03:50:00,6.4000,6.4010,6.3960,6.3960,26
2007-07-21,03:55:00,6.4020,6.4020,6.3960,6.4000,21
2007-07-21,04:00:00,6.4030,6.4060,6.4030,6.4050,8
2007-07-21,04:05:00,6.3980,6.3980,6.3960,6.3960,16
2007-07-21,04:10:00,6.3910,6.3930,6.3870,6.3870,11
2007-07-21,04:15:00,6.3930,6.3930,6.3910,6.3920,13
2007-07-21,04:20:00,6.3910,6.3910,6.3910,6.3910,16
2007-07-21,04:25:00,6.3930,6.3940,6.3930,6.3940,2
2007-07-21,04:30:00,6.3950,6.4000,6.3850,6.3850,7
2007-07-21,04:35:00,6.3820,6.3850,6.3800,6.3800,13
2007-07-21,04:40:00,6.3850,6.3860,6.3810,6.3860,12
2007-07-21,04:50:00,6.3980,6.3980,6.3850,6.3930,3
2007-07-21,05:00:00,6.3850,6.3900,6.3800,6.3800,24
2007-07-21,05:05:00,6.3800,6.3800,6.3780,6.3780,3
2007-07-21,05:10:00,6.3850,6.3850,6.3850,6.3850,1
2007-07-23,06:00:00,6.2790,6.2790,6.2500,6.2600,89
2007-07-23,06:05:00,6.2480,6.2620,6.2480,6.2500,15
2007-07-23,06:10:00,6.2380,6.2590,6.2360,6.2590,13
2007-07-23,06:15:00,6.2680,6.2680,6.2520,6.2520,19
2007-07-23,06:20:00,6.2600,6.2640,6.2520,6.2520,23
2007-07-23,06:25:00,6.2510,6.2630,6.2510,6.2630,3
2007-07-23,06:30:00,6.2640,6.2670,6.2600,6.2600,22
2007-07-23,06:35:00,6.2650,6.2650,6.2650,6.2650,10
2007-07-23,06:40:00,6.2600,6.2600,6.2600,6.2600,6
2007-07-23,06:50:00,6.2600,6.2690,6.2600,6.2690,7
2007-07-23,07:00:00,6.2700,6.2700,6.2700,6.2700,4
2007-07-23,07:10:00,6.2700,6.2700,6.2680,6.2690,52
2007-07-23,07:15:00,6.2720,6.2720,6.2720,6.2720,3
2007-07-23,07:20:00,6.2700,6.2700,6.2700,6.2700,1
2007-07-23,07:30:00,6.2710,6.2720,6.2690,6.2720,17
2007-07-23,07:35:00,6.2700,6.2700,6.2700,6.2700,16
2007-07-23,07:40:00,6.2680,6.2680,6.2680,6.2680,12
2007-07-23,07:45:00,6.2680,6.2820,6.2680,6.2820,80
2007-07-23,07:50:00,6.2870,6.2920,6.2820,6.2900,44
2007-07-23,08:00:00,6.2860,6.2860,6.2860,6.2860,3
2007-07-23,08:05:00,6.2900,6.2950,6.2900,6.2950,18
2007-07-23,08:10:00,6.2950,6.2950,6.2950,6.2950,1
2007-07-23,08:15:00,6.2830,6.2850,6.2600,6.2600,74
2007-07-23,08:20:00,6.2530,6.2600,6.2520,6.2600,4
2007-07-23,08:25:00,6.2550,6.2550,6.2110,6.2110,96
2007-07-23,08:30:00,6.2120,6.2380,6.2030,6.2170,92
2007-07-23,08:35:00,6.2080,6.2080,6.2010,6.2010,24
2007-07-23,08:40:00,6.2060,6.2350,6.2060,6.2350,36
2007-07-23,08:45:00,6.2250,6.2250,6.2250,6.2250,1
2007-07-23,08:50:00,6.2310,6.2400,6.2310,6.2400,25
2007-07-23,09:00:00,6.2230,6.2230,6.2210,6.2210,13
2007-07-23,09:05:00,6.2360,6.2360,6.2360,6.2360,1
2007-07-23,09:10:00,6.2370,6.2370,6.2130,6.2130,12
2007-07-23,09:25:00,6.2280,6.2310,6.2070,6.2100,41
2007-07-23,09:30:00,6.2070,6.2440,6.2070,6.2440,6
2007-07-23,09:35:00,6.2480,6.2500,6.2350,6.2350,15
2007-07-23,10:05:00,6.2300,6.2350,6.2300,6.2350,4
2007-07-23,10:10:00,6.2340,6.2350,6.2340,6.2350,4
2007-07-23,10:20:00,6.2350,6.2350,6.2350,6.2350,2
2007-07-23,10:25:00,6.2350,6.2350,6.2350,6.2350,2
2007-07-23,10:30:00,6.2240,6.2240,6.2240,6.2240,3
2007-07-23,10:45:00,6.2230,6.2230,6.2230,6.2230,5
2007-07-23,10:55:00,6.2270,6.2270,6.2270,6.2270,1
2007-07-23,11:00:00,6.2270,6.2350,6.2270,6.2350,3
2007-07-23,11:05:00,6.2270,6.2270,6.2270,6.2270,8
2007-07-23,11:30:00,6.2340,6.2340,6.2340,6.2340,1
2007-07-23,11:35:00,6.2350,6.2350,6.2350,6.2350,1
2007-07-23,11:50:00,6.2350,6.2350,6.2350,6.2350,4
2007-07-23,11:55:00,6.2410,6.2410,6.2410,6.2410,1
2007-07-23,12:15:00,6.2480,6.2490,6.2480,6.2490,3
2007-07-23,12:25:00,6.2430,6.2430,6.2410,6.2410,3
2007-07-23,12:30:00,6.2470,6.2480,6.2470,6.2480,3
2007-07-23,12:35:00,6.2480,6.2480,6.2480,6.2480,2
2007-07-23,12:40:00,6.2480,6.2500,6.2480,6.2500,5
2007-07-23,12:45:00,6.2500,6.2500,6.2500,6.2500,5
2007-07-23,12:50:00,6.2480,6.2480,6.2480,6.2480,1
2007-07-23,12:55:00,6.2500,6.2500,6.2500,6.2500,3
2007-07-23,13:00:00,6.2500,6.2500,6.2500,6.2500,1
2007-07-23,13:10:00,6.2500,6.2500,6.2500,6.2500,1
2007-07-23,13:25:00,6.2500,6.2500,6.2500,6.2500,1
2007-07-23,13:30:00,6.2500,6.2500,6.2500,6.2500,6
2007-07-23,13:35:00,6.2490,6.2490,6.2490,6.2490,2
2007-07-23,13:40:00,6.2490,6.2490,6.2490,6.2490,1
2007-07-23,13:45:00,6.2490,6.2490,6.2390,6.2390,5
2007-07-23,13:50:00,6.2500,6.2500,6.2500,6.2500,1
2007-07-23,13:55:00,6.2500,6.2500,6.2500,6.2500,2
2007-07-23,14:30:00,6.2400,6.2400,6.2400,6.2400,1
2007-07-23,14:45:00,6.2490,6.2490,6.2490,6.2490,7
2007-07-23,14:50:00,6.2540,6.2540,6.2540,6.2540,1
2007-07-23,14:55:00,6.2550,6.2550,6.2520,6.2520,8
2007-07-23,15:00:00,6.2560,6.2580,6.2520,6.2520,26
2007-07-23,15:10:00,6.2620,6.2620,6.2620,6.2620,1
2007-07-23,15:20:00,6.2700,6.2700,6.2700,6.2700,1
2007-07-23,15:25:00,6.2720,6.2740,6.2720,6.2740,5
2007-07-23,15:30:00,6.2700,6.2700,6.2700,6.2700,4
2007-07-23,15:35:00,6.2680,6.2680,6.2680,6.2680,10
2007-07-23,15:40:00,6.2750,6.2750,6.2730,6.2750,10
2007-07-23,15:45:00,6.2680,6.2680,6.2630,6.2630,2
2007-07-23,16:05:00,6.2670,6.2670,6.2670,6.2670,1
2007-07-23,16:35:00,6.2750,6.2750,6.2750,6.2750,4
2007-07-23,16:40:00,6.2710,6.2710,6.2700,6.2700,11
2007-07-23,16:45:00,6.2700,6.2700,6.2650,6.2650,20
2007-07-23,16:50:00,6.2630,6.2750,6.2630,6.2750,11
2007-07-23,16:55:00,6.2790,6.2790,6.2790,6.2790,6
2007-07-23,17:20:00,6.2780,6.2780,6.2780,6.2780,1
2007-07-23,18:15:00,6.2720,6.2720,6.2720,6.2720,1
2007-07-23,18:25:00,6.2740,6.2740,6.2500,6.2500,20
2007-07-23,18:30:00,6.2630,6.2630,6.2580,6.2580,2
2007-07-23,18:35:00,6.2570,6.2570,6.2510,6.2510,6
2007-07-23,18:45:00,6.2360,6.2360,6.2310,6.2350,28
2007-07-23,18:50:00,6.2360,6.2360,6.2360,6.2360,1
2007-07-23,18:55:00,6.2250,6.2250,6.2250,6.2250,1
2007-07-23,19:00:00,6.2160,6.2250,6.2060,6.2200,68
2007-07-23,19:05:00,6.2220,6.2230,6.2180,6.2200,32
2007-07-23,19:10:00,6.2160,6.2200,6.2030,6.2050,28
2007-07-23,19:15:00,6.2000,6.2010,6.1910,6.1990,81
2007-07-23,19:20:00,6.1910,6.1950,6.1800,6.1830,203
2007-07-23,19:25:00,6.1830,6.1830,6.1700,6.1700,85
2007-07-23,19:30:00,6.1690,6.1770,6.1630,6.1770,27
2007-07-23,19:35:00,6.1770,6.1830,6.1700,6.1810,57
2007-07-23,19:40:00,6.1830,6.1860,6.1800,6.1850,70
2007-07-23,19:45:00,6.1840,6.1880,6.1740,6.1750,47
2007-07-23,19:50:00,6.1800,6.1890,6.1750,6.1890,27
2007-07-23,19:55:00,6.1900,6.1980,6.1900,6.1940,91
2007-07-23,20:00:00,6.1970,6.1970,6.1970,6.1970,1
2007-07-23,20:05:00,6.2000,6.2000,6.1960,6.2000,33
2007-07-23,20:10:00,6.2000,6.2000,6.1910,6.1910,40
2007-07-23,20:15:00,6.1900,6.2120,6.1890,6.2120,114
2007-07-23,20:20:00,6.2130,6.2140,6.1870,6.1920,121
2007-07-23,20:25:00,6.1880,6.1880,6.1640,6.1660,162
2007-07-23,20:30:00,6.1670,6.1770,6.1600,6.1650,183
2007-07-23,20:35:00,6.1640,6.1720,6.1550,6.1550,346
2007-07-23,20:40:00,6.1550,6.1730,6.1550,6.1700,177
2007-07-23,20:45:00,6.1710,6.1920,6.1700,6.1890,106
2007-07-23,20:50:00,6.1880,6.1940,6.1710,6.1720,208
2007-07-23,20:55:00,6.1740,6.1740,6.1350,6.1600,640
2007-07-23,21:00:00,6.1610,6.1810,6.1500,6.1690,745
2007-07-23,21:05:00,6.1710,6.1770,6.1280,6.1450,821
2007-07-23,21:10:00,6.1450,6.1570,6.1430,6.1560,369
2007-07-23,21:15:00,6.1540,6.1570,6.1120,6.1240,928
2007-07-23,21:20:00,6.1220,6.1250,6.0920,6.1040,1040
2007-07-23,21:25:00,6.1060,6.1130,6.0570,6.0570,1120
2007-07-23,21:30:00,6.0560,6.0880,6.0560,6.0860,1144
2007-07-23,21:35:00,6.0890,6.1080,6.0800,6.1070,560
2007-07-23,21:40:00,6.1060,6.1100,6.0780,6.0840,426
2007-07-23,21:45:00,6.0850,6.0910,6.0760,6.0880,413
2007-07-23,21:50:00,6.0850,6.1080,6.0810,6.1020,431
2007-07-23,21:55:00,6.1010,6.1040,6.0900,6.0930,508
2007-07-23,22:00:00,6.0930,6.0950,6.0860,6.0890,296
2007-07-23,22:05:00,6.0900,6.1220,6.0890,6.1160,670
2007-07-23,22:10:00,6.1190,6.1270,6.1140,6.1170,539
2007-07-23,22:15:00,6.1150,6.1210,6.1130,6.1210,312
2007-07-23,22:20:00,6.1210,6.1350,6.1130,6.1150,634
2007-07-23,22:25:00,6.1130,6.1150,6.0920,6.0940,864
2007-07-23,22:30:00,6.0950,6.1080,6.0840,6.1040,662
2007-07-23,22:35:00,6.1040,6.1070,6.0900,6.0900,448
2007-07-23,22:40:00,6.0910,6.1070,6.0840,6.0840,548
2007-07-23,22:45:00,6.0850,6.1020,6.0800,6.0970,459
2007-07-23,22:50:00,6.0930,6.1040,6.0910,6.0940,459
2007-07-23,22:55:00,6.0940,6.1020,6.0900,6.1020,343
2007-07-23,23:00:00,6.1030,6.1070,6.0850,6.0900,902
2007-07-23,23:05:00,6.0870,6.0900,6.0710,6.0820,601
2007-07-23,23:10:00,6.0830,6.0860,6.0460,6.0490,1084
2007-07-23,23:15:00,6.0520,6.0800,6.0460,6.0740,516
2007-07-23,23:20:00,6.0740,6.0770,6.0630,6.0700,112
2007-07-23,23:25:00,6.0700,6.0750,6.0640,6.0720,151
2007-07-23,23:30:00,6.0750,6.0830,6.0710,6.0770,324
2007-07-23,23:35:00,6.0780,6.0940,6.0750,6.0880,251
2007-07-23,23:40:00,6.0870,6.1030,6.0850,6.0950,302
2007-07-23,23:45:00,6.0950,6.1030,6.0830,6.0830,220
2007-07-23,23:50:00,6.0830,6.0890,6.0740,6.0740,292
2007-07-23,23:55:00,6.0710,6.0860,6.0690,6.0750,197
2007-07-24,00:00:00,6.0780,6.0870,6.0730,6.0800,145
2007-07-24,00:05:00,6.0840,6.1030,6.0840,6.0900,215
2007-07-24,00:10:00,6.0880,6.0910,6.0680,6.0730,213
2007-07-24,00:15:00,6.0710,6.0770,6.0620,6.0750,338
2007-07-24,00:20:00,6.0750,6.0760,6.0460,6.0500,475
2007-07-24,00:25:00,6.0510,6.0600,6.0330,6.0330,859
2007-07-24,00:30:00,6.0340,6.0550,6.0310,6.0550,549
2007-07-24,00:35:00,6.0540,6.0540,6.0100,6.0180,1231
2007-07-24,00:40:00,6.0170,6.0340,6.0130,6.0330,448
2007-07-24,00:45:00,6.0340,6.0520,6.0300,6.0480,516
2007-07-24,00:50:00,6.0480,6.0580,6.0300,6.0540,671
2007-07-24,00:55:00,6.0500,6.0500,6.0320,6.0380,292
2007-07-24,01:00:00,6.0340,6.0340,6.0110,6.0270,497
2007-07-24,01:05:00,6.0270,6.0520,6.0250,6.0350,741
2007-07-24,01:10:00,6.0350,6.0430,6.0330,6.0400,267
2007-07-24,01:15:00,6.0380,6.0400,6.0120,6.0160,497
2007-07-24,01:20:00,6.0150,6.0260,6.0010,6.0200,539
2007-07-24,01:25:00,6.0180,6.0230,6.0100,6.0190,206
2007-07-24,01:30:00,6.0220,6.0280,6.0010,6.0070,393
2007-07-24,01:35:00,6.0100,6.0250,6.0050,6.0080,274
2007-07-24,01:40:00,6.0130,6.0180,6.0020,6.0090,459
2007-07-24,01:45:00,6.0110,6.0340,6.0090,6.0300,538
2007-07-24,01:50:00,6.0290,6.0320,6.0190,6.0280,343
2007-07-24,01:55:00,6.0300,6.0620,6.0280,6.0500,656
2007-07-24,02:00:00,6.0500,6.0510,6.0310,6.0330,356
2007-07-24,02:05:00,6.0330,6.0350,6.0220,6.0300,293
2007-07-24,02:10:00,6.0290,6.0310,6.0240,6.0260,170
2007-07-24,02:15:00,6.0250,6.0310,6.0180,6.0200,361
2007-07-24,02:20:00,6.0200,6.0490,6.0190,6.0410,491
2007-07-24,02:25:00,6.0390,6.0540,6.0350,6.0350,541
2007-07-24,02:30:00,6.0370,6.0410,6.0290,6.0300,314
2007-07-24,02:35:00,6.0320,6.0400,6.0250,6.0400,113
2007-07-24,02:40:00,6.0400,6.0660,6.0390,6.0580,163
2007-07-24,02:45:00,6.0590,6.0650,6.0560,6.0560,66
2007-07-24,02:50:00,6.0550,6.0550,6.0470,6.0550,17
2007-07-24,02:55:00,6.0550,6.0670,6.0390,6.0620,91
2007-07-24,03:00:00,6.0620,6.0700,6.0590,6.0610,75
2007-07-24,03:05:00,6.0640,6.0740,6.0620,6.0740,49
2007-07-24,03:10:00,6.0720,6.0720,6.0600,6.0600,18
2007-07-24,03:15:00,6.0580,6.0600,6.0570,6.0570,3
2007-07-24,03:20:00,6.0610,6.0610,6.0510,6.0530,22
2007-07-24,03:25:00,6.0500,6.0510,6.0450,6.0500,49
2007-07-24,03:30:00,6.0460,6.0520,6.0450,6.0520,10
2007-07-24,03:35:00,6.0540,6.0550,6.0500,6.0550,33
2007-07-24,03:40:00,6.0510,6.0530,6.0480,6.0480,10
2007-07-24,03:45:00,6.0480,6.0480,6.0400,6.0410,54
2007-07-24,03:50:00,6.0440,6.0500,6.0410,6.0470,52
2007-07-24,03:55:00,6.0470,6.0480,6.0370,6.0400,52
2007-07-24,04:00:00,6.0400,6.0400,6.0340,6.0350,45
2007-07-24,04:05:00,6.0350,6.0350,6.0350,6.0350,1
2007-07-24,04:10:00,6.0350,6.0350,6.0350,6.0350,1
2007-07-24,04:15:00,6.0340,6.0340,6.0270,6.0270,2
2007-07-24,04:20:00,6.0330,6.0340,6.0260,6.0260,23
2007-07-24,04:25:00,6.0300,6.0300,6.0300,6.0300,2
2007-07-24,04:30:00,6.0330,6.0350,6.0300,6.0350,5
2007-07-24,04:35:00,6.0300,6.0300,6.0290,6.0290,4
2007-07-24,04:40:00,6.0300,6.0310,6.0300,6.0310,3
2007-07-24,04:45:00,6.0300,6.0300,6.0300,6.0300,7
2007-07-24,04:50:00,6.0310,6.0340,6.0290,6.0290,27
2007-07-24,04:55:00,6.0280,6.0280,6.0280,6.0280,1
2007-07-24,05:00:00,6.0200,6.0200,6.0180,6.0180,11
2007-07-24,05:05:00,6.0170,6.0180,6.0170,6.0170,3
2007-07-24,05:10:00,6.0230,6.0250,6.0220,6.0240,8
2007-07-24,06:05:00,6.0200,6.0200,6.0200,6.0200,4
2007-07-24,06:15:00,6.0100,6.0100,6.0000,6.0000,31
2007-07-24,06:20:00,6.0050,6.0050,5.9970,5.9970,36
2007-07-24,06:25:00,5.9970,6.0010,5.9970,6.0010,4
2007-07-24,06:30:00,6.0010,6.0010,6.0010,6.0010,3
2007-07-24,06:35:00,5.9950,5.9950,5.9950,5.9950,1
2007-07-24,06:45:00,6.0150,6.0190,6.0150,6.0190,3
2007-07-24,07:05:00,6.0190,6.0200,6.0190,6.0200,2
2007-07-24,07:10:00,5.9990,5.9990,5.9990,5.9990,1
2007-07-24,07:35:00,6.0170,6.0340,6.0170,6.0340,36
2007-07-24,07:40:00,6.0350,6.0400,6.0340,6.0370,82
2007-07-24,07:45:00,6.0350,6.0350,6.0350,6.0350,3
2007-07-24,08:05:00,6.0320,6.0320,6.0310,6.0310,3
2007-07-24,08:10:00,6.0320,6.0320,6.0320,6.0320,9
2007-07-24,08:15:00,6.0350,6.0350,6.0210,6.0210,18
2007-07-24,09:15:00,6.0250,6.0350,6.0250,6.0350,7
2007-07-24,09:20:00,6.0350,6.0350,6.0350,6.0350,11
2007-07-24,09:30:00,6.0390,6.0400,6.0390,6.0400,3
2007-07-24,09:35:00,6.0390,6.0400,6.0390,6.0400,22
2007-07-24,09:40:00,6.0400,6.0400,6.0400,6.0400,1
2007-07-24,09:45:00,6.0400,6.0430,6.0400,6.0430,16
2007-07-24,09:50:00,6.0400,6.0430,6.0390,6.0430,16
2007-07-24,10:05:00,6.0400,6.0430,6.0400,6.0430,4
2007-07-24,10:15:00,6.0400,6.0400,6.0400,6.0400,5
2007-07-24,10:35:00,6.0400,6.0430,6.0260,6.0430,11
2007-07-24,10:50:00,6.0410,6.0410,6.0410,6.0410,2
2007-07-24,10:55:00,6.0390,6.0390,6.0390,6.0390,1
2007-07-24,11:05:00,6.0340,6.0400,6.0340,6.0400,3
2007-07-24,11:10:00,6.0340,6.0340,6.0270,6.0270,2
2007-07-24,11:15:00,6.0260,6.0260,6.0260,6.0260,2
2007-07-24,11:30:00,6.0380,6.0380,6.0380,6.0380,1
2007-07-24,11:35:00,6.0390,6.0390,6.0390,6.0390,1
2007-07-24,11:55:00,6.0320,6.0320,6.0320,6.0320,1
2007-07-24,12:00:00,6.0300,6.0300,6.0300,6.0300,1
2007-07-24,12:25:00,6.0270,6.0270,6.0270,6.0270,1
2007-07-24,13:30:00,6.0260,6.0260,6.0260,6.0260,1
2007-07-24,14:00:00,6.0290,6.0290,6.0290,6.0290,1
2007-07-24,14:15:00,6.0300,6.0300,6.0300,6.0300,10
2007-07-24,14:55:00,6.0270,6.0270,6.0270,6.0270,1
2007-07-24,15:25:00,6.0320,6.0320,6.0320,6.0320,2
2007-07-24,15:35:00,6.0320,6.0320,6.0320,6.0320,4
2007-07-24,15:45:00,6.0320,6.0320,6.0300,6.0320,11
2007-07-24,15:50:00,6.0290,6.0290,6.0220,6.0220,5
2007-07-24,15:55:00,6.0220,6.0220,6.0200,6.0220,23
2007-07-24,16:00:00,6.0220,6.0220,6.0220,6.0220,4
2007-07-24,16:10:00,6.0210,6.0220,6.0210,6.0220,5
2007-07-24,16:15:00,6.0220,6.0220,6.0220,6.0220,1
2007-07-24,16:20:00,6.0210,6.0210,6.0200,6.0200,11
2007-07-24,16:25:00,6.0180,6.0180,6.0120,6.0120,12
2007-07-24,16:30:00,6.0130,6.0130,6.0110,6.0110,9
2007-07-24,16:40:00,6.0210,6.0220,6.0210,6.0220,15
2007-07-24,16:45:00,6.0120,6.0120,6.0120,6.0120,13
2007-07-24,17:15:00,6.0250,6.0250,6.0250,6.0250,2
2007-07-24,17:20:00,6.0250,6.0250,6.0200,6.0200,25
2007-07-24,17:25:00,6.0150,6.0150,6.0150,6.0150,1
2007-07-24,17:30:00,6.0250,6.0300,6.0250,6.0300,36
2007-07-24,17:35:00,6.0320,6.0320,6.0300,6.0310,19
2007-07-24,18:10:00,6.0320,6.0320,6.0320,6.0320,1
2007-07-24,18:15:00,6.0290,6.0290,6.0290,6.0290,1
2007-07-24,18:20:00,6.0200,6.0200,6.0200,6.0200,1
2007-07-24,18:25:00,6.0300,6.0300,6.0300,6.0300,19
2007-07-24,18:30:00,6.0170,6.0170,6.0170,6.0170,1
2007-07-24,18:35:00,6.0350,6.0350,6.0350,6.0350,6
2007-07-24,18:40:00,6.0350,6.0380,6.0240,6.0280,70
2007-07-24,18:45:00,6.0350,6.0400,6.0350,6.0400,45
2007-07-24,18:50:00,6.0400,6.0400,6.0400,6.0400,16
2007-07-24,18:55:00,6.0380,6.0380,6.0170,6.0220,53
2007-07-24,19:00:00,6.0150,6.0150,6.0060,6.0060,13
2007-07-24,19:05:00,5.9950,5.9950,5.9950,5.9950,1
2007-07-24,19:10:00,5.9940,5.9940,5.9580,5.9600,154
2007-07-24,19:15:00,5.9600,5.9600,5.9470,5.9550,201
2007-07-24,19:20:00,5.9600,5.9600,5.9330,5.9330,71
2007-07-24,19:25:00,5.9400,5.9400,5.9350,5.9400,61
2007-07-24,19:30:00,5.9400,5.9450,5.9340,5.9450,119
2007-07-24,19:35:00,5.9450,5.9490,5.9360,5.9440,47
2007-07-24,19:40:00,5.9480,5.9550,5.9480,5.9550,78
2007-07-24,19:45:00,5.9570,5.9670,5.9570,5.9580,67
2007-07-24,19:50:00,5.9560,5.9560,5.9400,5.9500,57
2007-07-24,19:55:00,5.9470,5.9500,5.9430,5.9500,70
2007-07-24,20:00:00,5.9440,5.9440,5.8930,5.8930,498
2007-07-24,20:05:00,5.8960,5.9080,5.8620,5.8780,685
2007-07-24,20:10:00,5.8780,5.8860,5.8410,5.8570,625
2007-07-24,20:15:00,5.8560,5.8760,5.8560,5.8600,430
2007-07-24,20:20:00,5.8570,5.8820,5.8560,5.8820,268
2007-07-24,20:25:00,5.8760,5.8810,5.8650,5.8710,97
2007-07-24,20:30:00,5.8740,5.8880,5.8740,5.8810,282
2007-07-24,20:35:00,5.8810,5.8810,5.8720,5.8770,114
2007-07-24,20:40:00,5.8780,5.8890,5.8610,5.8630,254
2007-07-24,20:45:00,5.8650,5.8670,5.8510,5.8650,224
2007-07-24,20:50:00,5.8650,5.8700,5.8500,5.8550,175
2007-07-24,20:55:00,5.8540,5.8670,5.8520,5.8670,321
2007-07-24,21:00:00,5.8670,5.9080,5.8650,5.9080,1493
2007-07-24,21:05:00,5.9070,5.9150,5.8680,5.8780,1221
2007-07-24,21:10:00,5.8790,5.8920,5.8700,5.8920,648
2007-07-24,21:15:00,5.8930,5.9000,5.8820,5.8930,731
2007-07-24,21:20:00,5.8910,5.8930,5.8740,5.8750,583
2007-07-24,21:25:00,5.8740,5.8790,5.8570,5.8610,894
2007-07-24,21:30:00,5.8600,5.8640,5.8020,5.8070,2436
2007-07-24,21:35:00,5.8070,5.8310,5.8010,5.8260,1405
2007-07-24,21:40:00,5.8300,5.8570,5.8290,5.8360,710
2007-07-24,21:45:00,5.8320,5.8400,5.8120,5.8380,689
2007-07-24,21:50:00,5.8360,5.8430,5.8120,5.8150,899
2007-07-24,21:55:00,5.8150,5.8200,5.8020,5.8170,1039
2007-07-24,22:00:00,5.8180,5.8430,5.8180,5.8380,432
2007-07-24,22:05:00,5.8380,5.8570,5.8380,5.8460,411
2007-07-24,22:10:00,5.8440,5.8530,5.8310,5.8350,652
2007-07-24,22:15:00,5.8360,5.8530,5.8360,5.8530,194
2007-07-24,22:20:00,5.8490,5.8600,5.8430,5.8530,497
2007-07-24,22:25:00,5.8540,5.8560,5.8410,5.8520,369
2007-07-24,22:30:00,5.8530,5.8730,5.8480,5.8700,730
2007-07-24,22:35:00,5.8700,5.8730,5.8530,5.8600,595
2007-07-24,22:40:00,5.8600,5.8730,5.8540,5.8630,338
2007-07-24,22:45:00,5.8630,5.9000,5.8610,5.8980,712
2007-07-24,22:50:00,5.8960,5.9060,5.8860,5.9000,683
2007-07-24,22:55:00,5.9020,5.9040,5.8770,5.8870,567
2007-07-24,23:00:00,5.8880,5.8910,5.8720,5.8720,405
2007-07-24,23:05:00,5.8740,5.8780,5.8620,5.8710,197
2007-07-24,23:10:00,5.8730,5.8860,5.8710,5.8710,203
2007-07-24,23:15:00,5.8720,5.8770,5.8690,5.8750,183
2007-07-24,23:20:00,5.8750,5.8830,5.8700,5.8730,276
2007-07-24,23:25:00,5.8730,5.8750,5.8650,5.8730,578
2007-07-24,23:30:00,5.8740,5.8770,5.8680,5.8770,218
2007-07-24,23:35:00,5.8770,5.8940,5.8700,5.8890,356
2007-07-24,23:40:00,5.8900,5.8990,5.8840,5.8960,618
2007-07-24,23:45:00,5.8950,5.8990,5.8810,5.8810,586
2007-07-24,23:50:00,5.8810,5.8820,5.8660,5.8820,495
2007-07-24,23:55:00,5.8810,5.8810,5.8560,5.8650,497
2007-07-25,00:00:00,5.8650,5.8760,5.8620,5.8670,256
2007-07-25,00:05:00,5.8660,5.8750,5.8550,5.8750,393
2007-07-25,00:10:00,5.8760,5.8760,5.8640,5.8700,124
2007-07-25,00:15:00,5.8690,5.8820,5.8600,5.8740,221
2007-07-25,00:20:00,5.8750,5.8840,5.8730,5.8840,168
2007-07-25,00:25:00,5.8840,5.8840,5.8750,5.8780,240
2007-07-25,00:30:00,5.8770,5.8800,5.8700,5.8700,127
2007-07-25,00:35:00,5.8680,5.8720,5.8350,5.8390,551
2007-07-25,00:40:00,5.8390,5.8470,5.8300,5.8440,369
2007-07-25,00:45:00,5.8430,5.8540,5.8400,5.8520,172
2007-07-25,00:50:00,5.8530,5.8600,5.8470,5.8520,189
2007-07-25,00:55:00,5.8520,5.8560,5.8470,5.8530,134
2007-07-25,01:00:00,5.8530,5.8660,5.8530,5.8630,174
2007-07-25,01:05:00,5.8630,5.8720,5.8580,5.8580,182
2007-07-25,01:10:00,5.8570,5.8900,5.8550,5.8820,367
2007-07-25,01:15:00,5.8810,5.9090,5.8790,5.9000,596
2007-07-25,01:20:00,5.9010,5.9280,5.8970,5.9050,926
2007-07-25,01:25:00,5.9100,5.9100,5.8840,5.8860,432
2007-07-25,01:30:00,5.8850,5.9020,5.8850,5.8890,290
2007-07-25,01:35:00,5.8910,5.9150,5.8910,5.9080,499
2007-07-25,01:40:00,5.9080,5.9200,5.9010,5.9200,334
2007-07-25,01:45:00,5.9220,5.9260,5.9050,5.9080,408
2007-07-25,01:50:00,5.9100,5.9120,5.8840,5.8880,341
2007-07-25,01:55:00,5.8870,5.8900,5.8770,5.8850,283
2007-07-25,02:00:00,5.8870,5.8870,5.8630,5.8730,320
2007-07-25,02:05:00,5.8750,5.8750,5.8450,5.8710,633
2007-07-25,02:10:00,5.8710,5.8710,5.8490,5.8600,275
2007-07-25,02:15:00,5.8590,5.8780,5.8590,5.8730,243
2007-07-25,02:20:00,5.8740,5.8840,5.8660,5.8660,510
2007-07-25,02:25:00,5.8690,5.8730,5.8600,5.8600,338
2007-07-25,02:30:00,5.8630,5.8750,5.8600,5.8720,235
2007-07-25,02:35:00,5.8710,5.8870,5.8710,5.8800,256
2007-07-25,02:40:00,5.8860,5.8920,5.8800,5.8900,79
2007-07-25,02:45:00,5.8870,5.8930,5.8630,5.8860,40
2007-07-25,02:50:00,5.8900,5.8900,5.8800,5.8800,12
2007-07-25,02:55:00,5.8790,5.8790,5.8630,5.8700,47
2007-07-25,03:00:00,5.8660,5.8740,5.8650,5.8700,56
2007-07-25,03:05:00,5.8700,5.8710,5.8650,5.8690,118
2007-07-25,03:10:00,5.8690,5.8750,5.8690,5.8710,20
2007-07-25,03:15:00,5.8710,5.8760,5.8680,5.8680,52
2007-07-25,03:20:00,5.8650,5.8650,5.8650,5.8650,4
2007-07-25,03:25:00,5.8700,5.8760,5.8700,5.8710,32
2007-07-25,03:30:00,5.8700,5.8730,5.8700,5.8730,30
2007-07-25,03:40:00,5.8730,5.8730,5.8670,5.8670,11
2007-07-25,03:45:00,5.8670,5.8670,5.8630,5.8630,16
2007-07-25,03:50:00,5.8670,5.8670,5.8670,5.8670,6
2007-07-25,03:55:00,5.8670,5.8700,5.8650,5.8660,12
2007-07-25,04:00:00,5.8700,5.8700,5.8700,5.8700,32
2007-07-25,04:05:00,5.8630,5.8630,5.8610,5.8610,43
2007-07-25,04:10:00,5.8620,5.8700,5.8620,5.8700,44
2007-07-25,04:15:00,5.8690,5.8700,5.8690,5.8690,22
2007-07-25,04:20:00,5.8720,5.8770,5.8720,5.8770,15
2007-07-25,04:35:00,5.9630,5.9630,5.9630,5.9630,2
2007-07-25,04:40:00,5.9640,5.9660,5.9600,5.9600,14
2007-07-25,04:50:00,5.9520,5.9520,5.9520,5.9520,3
2007-07-25,04:55:00,5.9520,5.9530,5.9520,5.9530,7
2007-07-25,05:00:00,5.9480,5.9490,5.9440,5.9490,37
2007-07-25,05:05:00,5.9400,5.9400,5.9280,5.9370,17
2007-07-25,05:10:00,5.9400,5.9400,5.9400,5.9400,11
2007-07-25,06:05:00,5.9490,5.9500,5.9400,5.9400,26
2007-07-25,06:10:00,5.9350,5.9350,5.9350,5.9350,11
2007-07-25,06:15:00,5.9390,5.9390,5.9390,5.9390,1
2007-07-25,06:20:00,5.9390,5.9390,5.9390,5.9390,1
2007-07-25,06:40:00,5.9490,5.9490,5.9490,5.9490,1
2007-07-25,06:50:00,5.9520,5.9520,5.9520,5.9520,1
2007-07-25,07:00:00,5.9550,5.9550,5.9550,5.9550,1
2007-07-25,07:20:00,5.9420,5.9420,5.9420,5.9420,1
2007-07-25,07:25:00,5.9420,5.9420,5.9420,5.9420,1
2007-07-25,08:25:00,5.9460,5.9460,5.9450,5.9450,9
2007-07-25,10:30:00,5.9580,5.9630,5.9580,5.9630,2
2007-07-25,10:40:00,5.9720,5.9720,5.9720,5.9720,1
2007-07-25,11:35:00,5.9600,5.9600,5.9500,5.9500,2
2007-07-25,14:35:00,5.9510,5.9510,5.9510,5.9510,1
2007-07-25,14:40:00,5.9500,5.9500,5.9500,5.9500,2
2007-07-25,14:55:00,5.9600,5.9600,5.9600,5.9600,1
2007-07-25,15:30:00,5.9480,5.9480,5.9470,5.9470,6
2007-07-25,15:35:00,5.9420,5.9480,5.9400,5.9480,22
2007-07-25,16:05:00,5.9420,5.9420,5.9420,5.9420,2
2007-07-25,16:10:00,5.9420,5.9420,5.9420,5.9420,2
2007-07-25,16:30:00,5.9420,5.9420,5.9420,5.9420,2
2007-07-25,16:35:00,5.9500,5.9500,5.9500,5.9500,8
2007-07-25,17:25:00,5.9420,5.9500,5.9410,5.9500,10
2007-07-25,17:35:00,5.9500,5.9500,5.9500,5.9500,7
2007-07-25,17:45:00,5.9500,5.9550,5.9500,5.9550,8
2007-07-25,17:50:00,5.9530,5.9530,5.9500,5.9500,10
2007-07-25,17:55:00,5.9430,5.9550,5.9430,5.9550,11
2007-07-25,18:30:00,5.9600,5.9650,5.9600,5.9650,15
2007-07-25,18:35:00,5.9590,5.9590,5.9580,5.9580,2
2007-07-25,18:50:00,5.9650,5.9650,5.9650,5.9650,8
2007-07-25,18:55:00,5.9650,5.9650,5.9650,5.9650,7
2007-07-25,19:00:00,5.9640,5.9640,5.9640,5.9640,1
2007-07-25,19:05:00,5.9550,5.9550,5.9380,5.9380,26
2007-07-25,19:10:00,5.9220,5.9250,5.9110,5.9110,10
2007-07-25,19:15:00,5.9000,5.9000,5.8930,5.8930,3
2007-07-25,19:20:00,5.8940,5.9000,5.8860,5.8860,33
2007-07-25,19:25:00,5.8820,5.8900,5.8780,5.8780,13
2007-07-25,19:30:00,5.8900,5.9000,5.8880,5.9000,33
2007-07-25,19:35:00,5.8950,5.9000,5.8900,5.9000,143
2007-07-25,19:40:00,5.9060,5.9100,5.9060,5.9080,9
2007-07-25,19:45:00,5.9140,5.9140,5.8980,5.9100,88
2007-07-25,19:50:00,5.9140,5.9140,5.9140,5.9140,1
2007-07-25,19:55:00,5.9190,5.9190,5.9050,5.9050,20
2007-07-25,20:00:00,5.9020,5.9070,5.9020,5.9070,11
2007-07-25,20:05:00,5.9150,5.9150,5.9000,5.9000,15
2007-07-25,20:10:00,5.8920,5.8920,5.8850,5.8900,58
2007-07-25,20:15:00,5.8790,5.8820,5.8700,5.8700,12
2007-07-25,20:20:00,5.8840,5.8930,5.8800,5.8800,24
2007-07-25,20:25:00,5.8720,5.8820,5.8720,5.8820,6
2007-07-25,20:30:00,5.8810,5.8920,5.8670,5.8680,66
2007-07-25,20:35:00,5.8710,5.8750,5.8550,5.8550,96
2007-07-25,20:40:00,5.8630,5.8680,5.8610,5.8620,130
2007-07-25,20:45:00,5.8670,5.8730,5.8600,5.8710,44
2007-07-25,20:50:00,5.8730,5.8760,5.8710,5.8760,126
2007-07-25,20:55:00,5.8780,5.9130,5.8780,5.9060,233
2007-07-25,21:00:00,5.9130,5.9150,5.8890,5.8900,415
2007-07-25,21:05:00,5.8900,5.8910,5.8830,5.8890,128
2007-07-25,21:10:00,5.8920,5.8980,5.8910,5.8970,78
2007-07-25,21:15:00,5.8950,5.8990,5.8880,5.8990,86
2007-07-25,21:20:00,5.8960,5.9170,5.8950,5.9090,165
2007-07-25,21:25:00,5.9100,5.9700,5.9050,5.9650,365
2007-07-25,21:30:00,5.9690,5.9900,5.9650,5.9830,390
2007-07-25,21:35:00,5.9780,5.9800,5.9630,5.9630,281
2007-07-25,21:40:00,5.9580,5.9700,5.9560,5.9610,86
2007-07-25,21:45:00,5.9650,5.9800,5.9650,5.9750,53
2007-07-25,21:50:00,5.9730,5.9760,5.9640,5.9690,34
2007-07-25,21:55:00,5.9630,5.9680,5.9600,5.9600,38
2007-07-25,22:00:00,5.9690,5.9850,5.9670,5.9830,81
2007-07-25,22:05:00,5.9830,5.9950,5.9810,5.9870,222
2007-07-25,22:10:00,5.9900,5.9940,5.9660,5.9700,169
2007-07-25,22:15:00,5.9700,5.9800,5.9610,5.9670,72
2007-07-25,22:20:00,5.9680,5.9720,5.9550,5.9610,152
2007-07-25,22:25:00,5.9560,5.9560,5.9410,5.9500,294
2007-07-25,22:30:00,5.9440,5.9730,5.9300,5.9680,80
2007-07-25,22:35:00,5.9660,5.9750,5.9510,5.9700,28
2007-07-25,22:40:00,5.9710,5.9740,5.9320,5.9370,143
2007-07-25,22:45:00,5.9360,5.9660,5.9360,5.9570,59
2007-07-25,22:50:00,5.9570,5.9800,5.9570,5.9800,116
2007-07-25,22:55:00,5.9740,5.9830,5.9700,5.9800,132
2007-07-25,23:00:00,5.9720,5.9800,5.9720,5.9760,37
2007-07-25,23:05:00,5.9760,5.9760,5.9760,5.9760,1
2007-07-25,23:10:00,5.9790,6.0040,5.9770,6.0040,19
2007-07-25,23:15:00,6.0030,6.0310,6.0030,6.0060,171
2007-07-25,23:20:00,6.0060,6.0100,6.0000,6.0000,104
2007-07-25,23:25:00,6.0030,6.0220,5.9950,6.0200,154
2007-07-25,23:30:00,6.0220,6.0350,6.0220,6.0310,139
2007-07-25,23:35:00,6.0320,6.0500,6.0250,6.0300,159
2007-07-25,23:40:00,6.0300,6.0440,6.0260,6.0310,96
2007-07-25,23:45:00,6.0290,6.0320,5.9930,5.9990,209
2007-07-25,23:50:00,5.9970,5.9970,5.9880,5.9900,88
2007-07-25,23:55:00,5.9840,5.9950,5.9840,5.9950,101
2007-07-26,00:35:00,6.0120,6.0770,5.9490,6.0720,476
2007-07-26,00:40:00,6.0730,6.0860,6.0440,6.0670,93
2007-07-26,00:45:00,6.0820,6.0950,6.0570,6.0780,107
2007-07-26,00:50:00,6.0790,6.0800,6.0520,6.0650,138
2007-07-26,00:55:00,6.0610,6.0610,6.0400,6.0580,74
2007-07-26,01:00:00,6.0580,6.0710,6.0580,6.0690,43
2007-07-26,01:05:00,6.0630,6.0950,6.0600,6.0880,306
2007-07-26,01:10:00,6.0830,6.1050,6.0710,6.0740,508
2007-07-26,01:15:00,6.0720,6.0750,6.0460,6.0550,127
2007-07-26,01:20:00,6.0550,6.0600,6.0440,6.0570,132
2007-07-26,01:25:00,6.0570,6.0600,6.0340,6.0400,181
2007-07-26,01:30:00,6.0430,6.0430,6.0100,6.0250,80
2007-07-26,01:35:00,6.0330,6.0370,6.0230,6.0240,33
2007-07-26,01:40:00,6.0230,6.0230,6.0030,6.0220,117
2007-07-26,01:45:00,6.0220,6.0350,6.0150,6.0350,110
2007-07-26,01:50:00,6.0350,6.0370,6.0150,6.0150,122
2007-07-26,01:55:00,6.0240,6.0380,6.0240,6.0360,46
2007-07-26,02:00:00,6.0370,6.0370,6.0210,6.0250,44
2007-07-26,02:05:00,6.0260,6.0260,6.0130,6.0200,83
2007-07-26,02:10:00,6.0200,6.0300,6.0160,6.0220,80
2007-07-26,02:15:00,6.0240,6.0470,6.0240,6.0400,284
2007-07-26,02:20:00,6.0410,6.0500,6.0310,6.0380,64
2007-07-26,02:25:00,6.0380,6.0720,6.0330,6.0650,396
2007-07-26,02:30:00,6.0650,6.0750,6.0650,6.0750,81
2007-07-26,02:35:00,6.0710,6.0800,6.0710,6.0790,79
2007-07-26,02:40:00,6.0750,6.0800,6.0710,6.0710,31
2007-07-26,02:45:00,6.0680,6.0760,6.0680,6.0720,22
2007-07-26,02:50:00,6.0670,6.0710,6.0670,6.0710,2
2007-07-26,02:55:00,6.0750,6.0760,6.0620,6.0760,15
2007-07-26,03:00:00,6.0730,6.0730,6.0700,6.0700,10
2007-07-26,03:05:00,6.0820,6.0850,6.0760,6.0820,32
2007-07-26,03:15:00,6.0870,6.0910,6.0870,6.0910,22
2007-07-26,03:20:00,6.0920,6.0980,6.0920,6.0920,21
2007-07-26,03:25:00,6.0950,6.0950,6.0950,6.0950,10
2007-07-26,03:30:00,6.0940,6.0940,6.0940,6.0940,5
2007-07-26,03:35:00,6.0970,6.0970,6.0900,6.0900,33
2007-07-26,03:40:00,6.0930,6.0980,6.0930,6.0980,12
2007-07-26,03:45:00,6.0990,6.1210,6.0990,6.1210,31
2007-07-26,03:50:00,6.1250,6.1290,6.1200,6.1200,19
2007-07-26,03:55:00,6.1250,6.1250,6.1120,6.1120,35
2007-07-26,04:00:00,6.1120,6.1180,6.1120,6.1180,4
2007-07-26,04:05:00,6.1160,6.1210,6.1160,6.1210,3
2007-07-26,04:10:00,6.1220,6.1220,6.1220,6.1220,1
2007-07-26,04:15:00,6.1120,6.1120,6.1040,6.1040,24
2007-07-26,04:20:00,6.1050,6.1050,6.1050,6.1050,6
2007-07-26,04:25:00,6.1000,6.1000,6.0910,6.0910,20
2007-07-26,04:40:00,6.0880,6.0880,6.0880,6.0880,1
2007-07-26,04:45:00,6.0890,6.0890,6.0890,6.0890,1
2007-07-26,04:50:00,6.0960,6.1000,6.0960,6.1000,11
2007-07-26,04:55:00,6.0930,6.0980,6.0930,6.0950,7
2007-07-26,06:00:00,6.0850,6.0900,6.0850,6.0900,5
2007-07-26,06:05:00,6.0850,6.0870,6.0700,6.0700,9
2007-07-26,07:10:00,6.1000,6.1000,6.1000,6.1000,1
2007-07-26,07:15:00,6.0850,6.0850,6.0850,6.0850,3
2007-07-26,07:20:00,6.0850,6.0870,6.0850,6.0870,12
2007-07-26,07:40:00,6.0810,6.0810,6.0810,6.0810,2
2007-07-26,08:15:00,6.0750,6.0750,6.0750,6.0750,4
2007-07-26,08:20:00,6.0780,6.0780,6.0750,6.0750,8
2007-07-26,09:20:00,6.0700,6.0700,6.0700,6.0700,3
2007-07-26,09:45:00,6.0720,6.0720,6.0720,6.0720,2
2007-07-26,11:00:00,6.0810,6.0810,6.0810,6.0810,2
2007-07-26,11:20:00,6.0720,6.0720,6.0700,6.0700,9
2007-07-26,11:25:00,6.1010,6.1010,6.1010,6.1010,1
2007-07-26,11:40:00,6.0700,6.0900,6.0700,6.0900,2
2007-07-26,12:45:00,6.0900,6.0900,6.0900,6.0900,1
2007-07-26,12:55:00,6.0900,6.0900,6.0900,6.0900,1
2007-07-26,13:25:00,6.0720,6.0720,6.0720,6.0720,1
2007-07-26,15:00:00,6.0700,6.0700,6.0700,6.0700,1
2007-07-26,15:20:00,6.0800,6.0800,6.0800,6.0800,1
2007-07-26,15:50:00,6.0890,6.0890,6.0890,6.0890,1
2007-07-26,15:55:00,6.1010,6.1060,6.1010,6.1060,2
2007-07-26,16:05:00,6.0960,6.0960,6.0960,6.0960,1
2007-07-26,16:25:00,6.0840,6.0840,6.0840,6.0840,2
2007-07-26,16:55:00,6.0900,6.0900,6.0900,6.0900,1
2007-07-26,17:00:00,6.1030,6.1060,6.1030,6.1060,6
2007-07-26,17:05:00,6.1060,6.1060,6.1060,6.1060,5
2007-07-26,17:15:00,6.1060,6.1120,6.1060,6.1060,7
2007-07-26,17:20:00,6.1060,6.1060,6.1060,6.1060,9
2007-07-26,17:30:00,6.1060,6.1060,6.1060,6.1060,3
2007-07-26,17:35:00,6.1050,6.1050,6.1050,6.1050,9
2007-07-26,17:40:00,6.1000,6.1000,6.1000,6.1000,1
2007-07-26,17:45:00,6.1050,6.1060,6.1050,6.1060,5
2007-07-26,17:55:00,6.1100,6.1450,6.1100,6.1450,26
2007-07-26,18:00:00,6.1230,6.1320,6.1230,6.1230,4
2007-07-26,18:05:00,6.1230,6.1420,6.1230,6.1230,10
2007-07-26,18:15:00,6.1380,6.1380,6.1240,6.1240,2
2007-07-26,18:20:00,6.1330,6.1330,6.1330,6.1330,3
2007-07-26,18:30:00,6.1440,6.1440,6.1400,6.1400,18
2007-07-26,18:35:00,6.1410,6.1410,6.1400,6.1400,3
2007-07-26,18:40:00,6.1450,6.1450,6.1400,6.1400,5
2007-07-26,18:45:00,6.1450,6.1460,6.1450,6.1460,2
2007-07-26,19:00:00,6.1450,6.1450,6.1450,6.1450,9
2007-07-26,19:05:00,6.1450,6.1520,6.1450,6.1520,3
2007-07-26,19:10:00,6.1500,6.1790,6.1500,6.1790,30
2007-07-26,19:15:00,6.1800,6.1950,6.1750,6.1880,25
2007-07-26,19:20:00,6.1930,6.2070,6.1920,6.2030,47
2007-07-26,19:25:00,6.2050,6.2070,6.1720,6.1720,55
2007-07-26,19:30:00,6.1690,6.1800,6.1650,6.1650,14
2007-07-26,19:35:00,6.1630,6.1730,6.1630,6.1720,8
2007-07-26,19:40:00,6.1700,6.1720,6.1630,6.1650,48
2007-07-26,19:45:00,6.1590,6.1620,6.1510,6.1510,3
2007-07-26,19:50:00,6.1630,6.1680,6.1590,6.1590,9
2007-07-26,19:55:00,6.1640,6.1640,6.1590,6.1590,44
2007-07-26,20:00:00,6.1600,6.1600,6.1530,6.1530,18
2007-07-26,20:05:00,6.1560,6.1650,6.1560,6.1650,13
2007-07-26,20:10:00,6.1740,6.1850,6.1740,6.1850,48
2007-07-26,20:15:00,6.1790,6.1970,6.1780,6.1840,78
2007-07-26,20:20:00,6.1770,6.1880,6.1770,6.1810,15
2007-07-26,20:25:00,6.1850,6.1850,6.1760,6.1760,42
2007-07-26,20:30:00,6.1820,6.1820,6.1750,6.1780,125
2007-07-26,20:35:00,6.1740,6.1740,6.1620,6.1620,50
2007-07-26,20:40:00,6.1650,6.1650,6.1600,6.1600,51
2007-07-26,20:45:00,6.1600,6.1640,6.1500,6.1500,81
2007-07-26,20:50:00,6.1500,6.1530,6.1470,6.1530,75
2007-07-26,20:55:00,6.1500,6.1500,6.1300,6.1300,277
2007-07-26,21:00:00,6.1310,6.1340,6.1050,6.1230,817
2007-07-26,21:05:00,6.1260,6.1380,6.1220,6.1230,196
2007-07-26,21:10:00,6.1230,6.1240,6.1080,6.1180,372
2007-07-26,21:15:00,6.1190,6.1200,6.1110,6.1150,89
2007-07-26,21:20:00,6.1150,6.1180,6.1050,6.1120,426
2007-07-26,21:25:00,6.1100,6.1150,6.0980,6.1010,323
2007-07-26,21:30:00,6.0990,6.1230,6.0980,6.1050,500
2007-07-26,21:35:00,6.1020,6.1080,6.0950,6.0990,162
2007-07-26,21:40:00,6.1000,6.1060,6.0990,6.1060,107
2007-07-26,21:45:00,6.1090,6.1140,6.1060,6.1090,111
2007-07-26,21:50:00,6.1090,6.1130,6.1050,6.1100,126
2007-07-26,21:55:00,6.1130,6.1130,6.0950,6.1000,242
2007-07-26,22:00:00,6.1010,6.1050,6.0960,6.1050,230
2007-07-26,22:05:00,6.1000,6.1050,6.0820,6.0820,128
2007-07-26,22:10:00,6.0820,6.0860,6.0710,6.0730,238
2007-07-26,22:15:00,6.0720,6.0820,6.0720,6.0760,193
2007-07-26,22:20:00,6.0740,6.0800,6.0720,6.0750,85
2007-07-26,22:25:00,6.0760,6.0780,6.0680,6.0700,97
2007-07-26,22:30:00,6.0700,6.1220,6.0000,6.1120,1061
2007-07-26,22:35:00,6.1090,6.1240,6.0990,6.1000,492
2007-07-26,22:40:00,6.1040,6.1210,6.1040,6.1110,344
2007-07-26,22:45:00,6.1080,6.1260,6.1020,6.1260,271
2007-07-26,22:50:00,6.1270,6.1460,6.1220,6.1450,697
2007-07-26,22:55:00,6.1450,6.1550,6.1420,6.1430,415
2007-07-26,23:00:00,6.1410,6.1530,6.1370,6.1430,181
2007-07-26,23:05:00,6.1450,6.1540,6.1360,6.1360,116
2007-07-26,23:10:00,6.1360,6.1360,6.1080,6.1100,216
2007-07-26,23:15:00,6.1120,6.1270,6.1050,6.1250,113
2007-07-26,23:20:00,6.1280,6.1320,6.1200,6.1300,74
2007-07-26,23:25:00,6.1360,6.1360,6.1260,6.1300,116
2007-07-26,23:30:00,6.1290,6.1310,6.1280,6.1300,94
2007-07-26,23:35:00,6.1280,6.1310,6.1200,6.1200,114
2007-07-26,23:40:00,6.1170,6.1200,6.1110,6.1190,95
2007-07-26,23:45:00,6.1180,6.1200,6.1100,6.1110,139
2007-07-26,23:50:00,6.1120,6.1140,6.0950,6.1090,153
2007-07-26,23:55:00,6.1090,6.1150,6.1070,6.1100,47
2007-07-27,00:00:00,6.1130,6.1270,6.1130,6.1270,82
2007-07-27,00:05:00,6.1270,6.1280,6.1120,6.1190,100
2007-07-27,00:10:00,6.1200,6.1210,6.1100,6.1170,73
2007-07-27,00:15:00,6.1180,6.1260,6.1140,6.1180,256
2007-07-27,00:20:00,6.1180,6.1270,6.1100,6.1140,231
2007-07-27,00:25:00,6.1180,6.1180,6.1050,6.1090,26
2007-07-27,00:30:00,6.1090,6.1090,6.0640,6.0700,237
2007-07-27,00:35:00,6.0740,6.1110,6.0730,6.1020,134
2007-07-27,00:40:00,6.1010,6.1050,6.0870,6.0960,308
2007-07-27,00:45:00,6.0980,6.1040,6.0700,6.0740,192
2007-07-27,00:50:00,6.0780,6.0870,6.0710,6.0710,114
2007-07-27,00:55:00,6.0710,6.0720,6.0600,6.0710,73
2007-07-27,01:00:00,6.0700,6.0720,6.0660,6.0720,150
2007-07-27,01:05:00,6.0690,6.0730,6.0100,6.0300,330
2007-07-27,01:10:00,6.0270,6.0550,6.0210,6.0530,120
2007-07-27,01:15:00,6.0540,6.0620,6.0400,6.0400,71
2007-07-27,01:20:00,6.0390,6.0420,6.0220,6.0400,253
2007-07-27,01:25:00,6.0400,6.0560,6.0370,6.0480,75
2007-07-27,01:30:00,6.0470,6.0480,6.0070,6.0260,177
2007-07-27,01:35:00,6.0300,6.0430,6.0170,6.0210,181
2007-07-27,01:40:00,6.0160,6.0400,6.0040,6.0400,148
2007-07-27,01:45:00,6.0400,6.0400,6.0260,6.0260,42
2007-07-27,01:50:00,6.0310,6.0310,6.0050,6.0150,126
2007-07-27,01:55:00,6.0230,6.0330,6.0140,6.0300,192
2007-07-27,02:00:00,6.0290,6.0580,6.0290,6.0550,137
2007-07-27,02:05:00,6.0550,6.0550,6.0150,6.0150,117
2007-07-27,02:10:00,6.0170,6.0810,6.0160,6.0710,348
2007-07-27,02:15:00,6.0700,6.1040,6.0330,6.0830,330
2007-07-27,02:20:00,6.0820,6.0880,6.0500,6.0650,213
2007-07-27,02:25:00,6.0630,6.0850,6.0340,6.0750,462
2007-07-27,02:30:00,6.0740,6.0750,6.0660,6.0690,112
2007-07-27,02:35:00,6.0690,6.0780,6.0690,6.0780,13
2007-07-27,02:40:00,6.0760,6.0830,6.0760,6.0800,20
2007-07-27,02:45:00,6.0810,6.0830,6.0810,6.0830,3
2007-07-27,02:50:00,6.0800,6.0810,6.0790,6.0810,5
2007-07-27,02:55:00,6.0810,6.0850,6.0740,6.0850,13
2007-07-27,03:00:00,6.0840,6.0890,6.0840,6.0860,8
2007-07-27,03:05:00,6.0860,6.0860,6.0800,6.0800,13
2007-07-27,03:10:00,6.0850,6.0890,6.0850,6.0890,13
2007-07-27,03:15:00,6.0870,6.1020,6.0860,6.0940,23
2007-07-27,03:20:00,6.0940,6.0940,6.0900,6.0900,2
2007-07-27,03:25:00,6.1040,6.1040,6.0990,6.0990,3
2007-07-27,03:30:00,6.1000,6.1050,6.0970,6.0970,13
2007-07-27,03:35:00,6.1010,6.1010,6.1010,6.1010,2
2007-07-27,03:40:00,6.0990,6.0990,6.0920,6.0920,4
2007-07-27,03:45:00,6.0890,6.0890,6.0890,6.0890,1
2007-07-27,03:50:00,6.0850,6.0850,6.0850,6.0850,1
2007-07-27,03:55:00,6.0850,6.0890,6.0840,6.0890,9
2007-07-27,04:00:00,6.0860,6.0860,6.0860,6.0860,1
2007-07-27,04:05:00,6.0890,6.0890,6.0850,6.0850,9
2007-07-27,04:10:00,6.0810,6.0810,6.0810,6.0810,1
2007-07-27,04:15:00,6.0800,6.0830,6.0800,6.0830,3
2007-07-27,04:20:00,6.0830,6.0850,6.0830,6.0850,9
2007-07-27,04:30:00,6.0820,6.0820,6.0820,6.0820,2
2007-07-27,04:35:00,6.0770,6.0790,6.0770,6.0780,3
2007-07-27,04:45:00,6.0770,6.0770,6.0770,6.0770,1
2007-07-27,04:50:00,6.0700,6.0700,6.0700,6.0700,1
2007-07-27,05:05:00,6.0800,6.0800,6.0700,6.0700,2
2007-07-27,05:10:00,6.0760,6.0760,6.0760,6.0760,1
2007-07-27,06:05:00,6.0800,6.0800,6.0800,6.0800,2
2007-07-27,09:30:00,6.0900,6.0900,6.0900,6.0900,3
2007-07-27,10:05:00,6.0760,6.0760,6.0760,6.0760,1
2007-07-27,10:10:00,6.0780,6.0780,6.0780,6.0780,1
2007-07-27,11:10:00,6.0850,6.0850,6.0740,6.0740,22
2007-07-27,11:50:00,6.0890,6.0890,6.0890,6.0890,1
2007-07-27,11:55:00,6.0900,6.0900,6.0900,6.0900,1
2007-07-27,12:45:00,6.0850,6.0900,6.0850,6.0900,10
2007-07-27,13:35:00,6.0850,6.0850,6.0850,6.0850,1
2007-07-27,15:20:00,6.0860,6.0950,6.0860,6.0940,7
2007-07-27,15:30:00,6.0870,6.0870,6.0870,6.0870,1
2007-07-27,16:35:00,6.0750,6.0750,6.0750,6.0750,2
2007-07-27,17:10:00,6.0760,6.0760,6.0760,6.0760,1
2007-07-27,18:00:00,6.0940,6.0950,6.0940,6.0950,7
2007-07-27,18:30:00,6.0940,6.0940,6.0940,6.0940,1
2007-07-27,18:35:00,6.0940,6.0990,6.0940,6.0990,7
2007-07-27,19:15:00,6.0770,6.0770,6.0770,6.0770,1
2007-07-27,19:20:00,6.0770,6.0810,6.0650,6.0650,50
2007-07-27,19:25:00,6.0650,6.0650,6.0650,6.0650,13
2007-07-27,19:30:00,6.0660,6.0750,6.0660,6.0750,5
2007-07-27,19:35:00,6.0660,6.0660,6.0520,6.0530,14
2007-07-27,19:40:00,6.0700,6.0880,6.0700,6.0880,38
2007-07-27,19:45:00,6.0900,6.0900,6.0810,6.0810,3
2007-07-27,19:50:00,6.0800,6.0800,6.0600,6.0600,8
2007-07-27,19:55:00,6.0600,6.0600,6.0600,6.0600,10
2007-07-27,20:00:00,6.0550,6.0560,6.0550,6.0560,2
2007-07-27,20:05:00,6.0560,6.0600,6.0440,6.0450,42
2007-07-27,20:10:00,6.0480,6.0500,6.0430,6.0500,24
2007-07-27,20:15:00,6.0540,6.0560,6.0480,6.0520,9
2007-07-27,20:20:00,6.0500,6.0500,6.0500,6.0500,11
2007-07-27,20:25:00,6.0540,6.0550,6.0440,6.0440,9
2007-07-27,20:30:00,6.0430,6.0430,6.0270,6.0370,42
2007-07-27,20:35:00,6.0400,6.0550,6.0400,6.0550,45
2007-07-27,20:40:00,6.0530,6.0670,6.0510,6.0510,66
2007-07-27,20:45:00,6.0580,6.0850,6.0580,6.0780,45
2007-07-27,20:50:00,6.0790,6.1110,6.0780,6.1110,98
2007-07-27,20:55:00,6.1070,6.1150,6.0990,6.1100,68
2007-07-27,21:00:00,6.1150,6.1350,6.0970,6.1260,642
2007-07-27,21:05:00,6.1260,6.1340,6.1210,6.1240,250
2007-07-27,21:10:00,6.1230,6.1290,6.1160,6.1210,159
2007-07-27,21:15:00,6.1200,6.1260,6.0960,6.0960,482
2007-07-27,21:20:00,6.1000,6.1140,6.0950,6.1000,188
2007-07-27,21:25:00,6.1000,6.1160,6.1000,6.1100,317
2007-07-27,21:30:00,6.1140,6.1160,6.0950,6.0980,303
2007-07-27,21:35:00,6.0970,6.0980,6.0780,6.0890,241
2007-07-27,21:40:00,6.0900,6.0910,6.0750,6.0830,162
2007-07-27,21:45:00,6.0800,6.0860,6.0650,6.0720,161
2007-07-27,21:50:00,6.0700,6.0880,6.0660,6.0760,242
2007-07-27,21:55:00,6.0710,6.0830,6.0700,6.0800,529
2007-07-27,22:00:00,6.0810,6.0810,6.0650,6.0690,515
2007-07-27,22:05:00,6.0650,6.0780,6.0650,6.0760,361
2007-07-27,22:10:00,6.0760,6.1010,6.0750,6.1000,510
2007-07-27,22:15:00,6.1000,6.1040,6.0860,6.0890,193
2007-07-27,22:20:00,6.0880,6.1130,6.0840,6.1100,265
2007-07-27,22:25:00,6.1090,6.1190,6.1080,6.1110,171
2007-07-27,22:30:00,6.1100,6.1380,6.1100,6.1370,420
2007-07-27,22:35:00,6.1360,6.1550,6.1360,6.1460,819
2007-07-27,22:40:00,6.1470,6.1740,6.1410,6.1480,1003
2007-07-27,22:45:00,6.1490,6.1560,6.1410,6.1430,519
2007-07-27,22:50:00,6.1420,6.1460,6.1310,6.1360,458
2007-07-27,22:55:00,6.1370,6.1410,6.1200,6.1390,394
2007-07-27,23:00:00,6.1390,6.1500,6.1380,6.1430,199
2007-07-27,23:05:00,6.1450,6.1650,6.1450,6.1600,253
2007-07-27,23:10:00,6.1560,6.1670,6.1430,6.1620,138
2007-07-27,23:15:00,6.1610,6.1730,6.1590,6.1630,373
2007-07-27,23:20:00,6.1650,6.1700,6.1470,6.1480,240
2007-07-27,23:25:00,6.1480,6.1520,6.1420,6.1500,128
2007-07-27,23:30:00,6.1450,6.1480,6.1350,6.1420,92
2007-07-27,23:35:00,6.1410,6.1480,6.1350,6.1410,148
2007-07-27,23:40:00,6.1400,6.1680,6.1400,6.1580,261
2007-07-27,23:45:00,6.1590,6.1660,6.1530,6.1600,196
2007-07-27,23:50:00,6.1600,6.1680,6.1530,6.1610,189
2007-07-27,23:55:00,6.1630,6.1660,6.1450,6.1470,294
2007-07-28,00:00:00,6.1460,6.1500,6.1320,6.1370,188
2007-07-28,00:05:00,6.1360,6.1420,6.1330,6.1380,77
2007-07-28,00:10:00,6.1370,6.1370,6.1150,6.1280,315
2007-07-28,00:15:00,6.1290,6.1290,6.1110,6.1150,241
2007-07-28,00:20:00,6.1170,6.1370,6.1150,6.1260,217
2007-07-28,00:25:00,6.1260,6.1420,6.1260,6.1420,99
2007-07-28,00:30:00,6.1400,6.1490,6.1310,6.1410,249
2007-07-28,00:35:00,6.1340,6.1480,6.1340,6.1430,144
2007-07-28,00:40:00,6.1440,6.1480,6.1370,6.1410,108
2007-07-28,00:45:00,6.1420,6.1500,6.1420,6.1490,135
2007-07-28,00:50:00,6.1500,6.1620,6.1490,6.1590,220
2007-07-28,00:55:00,6.1590,6.1610,6.1460,6.1530,191
2007-07-28,01:00:00,6.1530,6.1650,6.1530,6.1620,223
2007-07-28,01:05:00,6.1600,6.1680,6.1600,6.1620,86
2007-07-28,01:10:00,6.1650,6.1720,6.1590,6.1690,179
2007-07-28,01:15:00,6.1720,6.2540,6.1720,6.2390,1563
2007-07-28,01:20:00,6.2370,6.2460,6.2060,6.2160,844
2007-07-28,01:25:00,6.2130,6.2310,6.2120,6.2200,285
2007-07-28,01:30:00,6.2200,6.2600,6.2180,6.2380,813
2007-07-28,01:35:00,6.2400,6.2460,6.2260,6.2440,280
2007-07-28,01:40:00,6.2440,6.2790,6.2430,6.2750,846
2007-07-28,01:45:00,6.2740,6.2750,6.2240,6.2310,605
2007-07-28,01:50:00,6.2300,6.2560,6.2270,6.2410,461
2007-07-28,01:55:00,6.2420,6.2420,6.2080,6.2160,580
2007-07-28,02:00:00,6.2150,6.2620,6.2080,6.2380,1060
2007-07-28,02:05:00,6.2400,6.2480,6.2320,6.2370,763
2007-07-28,02:10:00,6.2370,6.2430,6.2080,6.2080,904
2007-07-28,02:15:00,6.2120,6.2130,6.1880,6.2010,960
2007-07-28,02:20:00,6.2000,6.2370,6.2000,6.2200,863
2007-07-28,02:25:00,6.2170,6.2200,6.1900,6.2090,1561
2007-07-28,02:30:00,6.2080,6.2140,6.2020,6.2130,347
2007-07-28,02:35:00,6.2100,6.2100,6.1970,6.2020,106
2007-07-28,02:40:00,6.2070,6.2070,6.1850,6.1850,33
2007-07-28,02:45:00,6.1900,6.1900,6.1850,6.1900,38
2007-07-28,02:50:00,6.1900,6.1900,6.1870,6.1880,9
2007-07-28,02:55:00,6.1950,6.2100,6.1950,6.2100,41
2007-07-28,03:00:00,6.2100,6.2250,6.2040,6.2200,90
2007-07-28,03:05:00,6.2080,6.2240,6.2080,6.2240,12
2007-07-28,03:10:00,6.2230,6.2380,6.2230,6.2310,25
2007-07-28,03:15:00,6.2350,6.2390,6.2340,6.2370,9
2007-07-28,03:20:00,6.2310,6.2380,6.2300,6.2380,6
2007-07-28,03:30:00,6.2360,6.2420,6.2360,6.2420,12
2007-07-28,03:35:00,6.2400,6.2400,6.2300,6.2300,14
2007-07-28,03:40:00,6.2350,6.2360,6.2200,6.2330,11
2007-07-28,03:45:00,6.2220,6.2300,6.2220,6.2300,29
2007-07-28,03:50:00,6.2370,6.2370,6.2350,6.2360,3
2007-07-28,03:55:00,6.2360,6.2480,6.2360,6.2480,26
2007-07-28,04:05:00,6.2450,6.2450,6.2400,6.2400,2
2007-07-28,04:15:00,6.2400,6.2400,6.2400,6.2400,1
2007-07-28,04:20:00,6.2370,6.2370,6.2370,6.2370,3
2007-07-28,04:25:00,6.2370,6.2370,6.2330,6.2330,4
2007-07-28,04:30:00,6.2240,6.2240,6.2240,6.2240,12
2007-07-28,04:35:00,6.2240,6.2370,6.2240,6.2370,14
2007-07-28,04:40:00,6.2370,6.2400,6.2300,6.2300,9
2007-07-28,04:55:00,6.2490,6.2490,6.2240,6.2240,12
2007-07-28,05:00:00,6.2370,6.2370,6.2370,6.2370,1
2007-07-28,05:10:00,6.2500,6.2500,6.2500,6.2500,6
2007-07-30,06:00:00,6.2400,6.2740,6.2320,6.2740,22
2007-07-30,06:05:00,6.2750,6.2770,6.2610,6.2700,14
2007-07-30,06:10:00,6.2770,6.2770,6.2770,6.2770,1
2007-07-30,06:20:00,6.2700,6.2700,6.2700,6.2700,3
2007-07-30,06:25:00,6.2700,6.2710,6.2700,6.2710,3
2007-07-30,06:30:00,6.2710,6.2750,6.2710,6.2740,7
2007-07-30,06:35:00,6.2740,6.2740,6.2680,6.2680,4
2007-07-30,06:40:00,6.2650,6.2650,6.2600,6.2600,39
2007-07-30,06:50:00,6.2750,6.2750,6.2750,6.2750,2
2007-07-30,06:55:00,6.2810,6.2810,6.2810,6.2810,1
2007-07-30,07:00:00,6.2800,6.2800,6.2700,6.2700,11
2007-07-30,07:05:00,6.2600,6.2740,6.2600,6.2740,12
2007-07-30,07:10:00,6.2740,6.2740,6.2740,6.2740,1
2007-07-30,07:15:00,6.2700,6.2700,6.2700,6.2700,1
2007-07-30,07:20:00,6.2750,6.2800,6.2750,6.2780,11
2007-07-30,07:25:00,6.2810,6.2830,6.2770,6.2770,3
2007-07-30,07:35:00,6.2750,6.2750,6.2620,6.2620,13
2007-07-30,07:40:00,6.2630,6.2630,6.2610,6.2630,5
2007-07-30,08:10:00,6.2650,6.2650,6.2650,6.2650,1
2007-07-30,08:15:00,6.2620,6.2640,6.2600,6.2610,8
2007-07-30,08:45:00,6.2650,6.2650,6.2600,6.2610,5
2007-07-30,08:55:00,6.2610,6.2650,6.2560,6.2560,4
2007-07-30,09:00:00,6.2700,6.2700,6.2700,6.2700,2
2007-07-30,09:10:00,6.2700,6.2700,6.2700,6.2700,1
2007-07-30,09:15:00,6.2570,6.2600,6.2530,6.2600,23
2007-07-30,09:25:00,6.2600,6.2600,6.2600,6.2600,6
2007-07-30,09:35:00,6.2600,6.2600,6.2600,6.2600,12
2007-07-30,09:45:00,6.2560,6.2600,6.2500,6.2600,130
2007-07-30,09:55:00,6.2520,6.2650,6.2520,6.2650,2
2007-07-30,10:00:00,6.2600,6.2600,6.2600,6.2600,1
2007-07-30,10:10:00,6.2600,6.2600,6.2600,6.2600,1
2007-07-30,10:30:00,6.2600,6.2600,6.2600,6.2600,1
2007-07-30,10:35:00,6.2650,6.2650,6.2650,6.2650,20
2007-07-30,10:40:00,6.2650,6.2650,6.2650,6.2650,12
2007-07-30,10:50:00,6.2660,6.2670,6.2660,6.2670,6
2007-07-30,10:55:00,6.2670,6.2670,6.2670,6.2670,1
2007-07-30,11:05:00,6.2700,6.2790,6.2700,6.2710,12
2007-07-30,11:20:00,6.2770,6.2830,6.2770,6.2800,6
2007-07-30,11:25:00,6.2810,6.2810,6.2810,6.2810,2
2007-07-30,11:30:00,6.2800,6.2810,6.2800,6.2810,2
2007-07-30,11:45:00,6.2800,6.2800,6.2800,6.2800,1
2007-07-30,11:55:00,6.2800,6.2800,6.2800,6.2800,5
2007-07-30,12:00:00,6.2800,6.2840,6.2800,6.2800,25
2007-07-30,12:05:00,6.2770,6.2770,6.2720,6.2720,6
2007-07-30,12:50:00,6.2710,6.2710,6.2710,6.2710,1
2007-07-30,13:00:00,6.2710,6.2710,6.2710,6.2710,1
2007-07-30,13:10:00,6.2750,6.2750,6.2750,6.2750,6
2007-07-30,13:50:00,6.2710,6.2750,6.2710,6.2750,3
2007-07-30,14:05:00,6.2750,6.2750,6.2750,6.2750,3
2007-07-30,15:05:00,6.2750,6.2750,6.2750,6.2750,10
2007-07-30,15:10:00,6.2800,6.2800,6.2800,6.2800,1
2007-07-30,15:25:00,6.2790,6.2790,6.2750,6.2750,2
2007-07-30,15:50:00,6.2720,6.2770,6.2710,6.2770,12
2007-07-30,16:05:00,6.2750,6.2750,6.2750,6.2750,5
2007-07-30,16:20:00,6.2790,6.2800,6.2750,6.2780,11
2007-07-30,16:25:00,6.2760,6.2770,6.2760,6.2760,5
2007-07-30,16:30:00,6.2750,6.2750,6.2750,6.2750,3
2007-07-30,16:35:00,6.2750,6.2750,6.2710,6.2710,7
2007-07-30,16:40:00,6.2710,6.2710,6.2710,6.2710,3
2007-07-30,16:45:00,6.2710,6.2710,6.2710,6.2710,2
2007-07-30,16:50:00,6.2710,6.2710,6.2710,6.2710,1
2007-07-30,16:55:00,6.2710,6.2720,6.2710,6.2720,2
2007-07-30,17:10:00,6.2710,6.2710,6.2710,6.2710,2
2007-07-30,17:15:00,6.2710,6.2710,6.2710,6.2710,15
2007-07-30,17:20:00,6.2700,6.2700,6.2700,6.2700,3
2007-07-30,17:25:00,6.2690,6.2690,6.2690,6.2690,9
2007-07-30,17:30:00,6.2700,6.2700,6.2690,6.2690,2
2007-07-30,17:45:00,6.2680,6.2680,6.2660,6.2660,2
2007-07-30,17:50:00,6.2670,6.2670,6.2670,6.2670,10
2007-07-30,17:55:00,6.2670,6.2670,6.2670,6.2670,9
2007-07-30,18:00:00,6.2730,6.2760,6.2730,6.2760,4
2007-07-30,18:05:00,6.2700,6.2700,6.2630,6.2630,7
2007-07-30,18:10:00,6.2650,6.2650,6.2600,6.2600,35
2007-07-30,18:15:00,6.2560,6.2560,6.2550,6.2550,15
2007-07-30,18:20:00,6.2550,6.2550,6.2490,6.2490,52
2007-07-30,18:25:00,6.2550,6.2570,6.2550,6.2560,22
2007-07-30,18:30:00,6.2530,6.2540,6.2530,6.2530,9
2007-07-30,18:40:00,6.2480,6.2480,6.2480,6.2480,2
2007-07-30,18:45:00,6.2480,6.2500,6.2470,6.2480,8
2007-07-30,18:50:00,6.2450,6.2450,6.2450,6.2450,3
2007-07-30,18:55:00,6.2500,6.2550,6.2500,6.2550,5
2007-07-30,19:00:00,6.2570,6.2590,6.2570,6.2590,2
2007-07-30,19:10:00,6.2590,6.2640,6.2590,6.2640,6
2007-07-30,19:15:00,6.2690,6.2750,6.2690,6.2750,10
2007-07-30,19:20:00,6.2790,6.2890,6.2790,6.2810,51
2007-07-30,19:25:00,6.2930,6.2970,6.2850,6.2940,28
2007-07-30,19:35:00,6.2960,6.3230,6.2960,6.3180,107
2007-07-30,19:40:00,6.3140,6.3350,6.3120,6.3350,67
2007-07-30,19:45:00,6.3300,6.3600,6.3250,6.3510,218
2007-07-30,19:50:00,6.3500,6.3700,6.3450,6.3650,46
2007-07-30,19:55:00,6.3650,6.3740,6.3650,6.3650,80
2007-07-30,20:00:00,6.3600,6.3610,6.3530,6.3560,53
2007-07-30,20:05:00,6.3540,6.3560,6.3460,6.3460,67
2007-07-30,20:10:00,6.3480,6.3560,6.3460,6.3560,34
2007-07-30,20:15:00,6.3560,6.3720,6.3510,6.3720,51
2007-07-30,20:20:00,6.3700,6.3830,6.3700,6.3800,85
2007-07-30,20:25:00,6.3840,6.3840,6.3600,6.3660,86
2007-07-30,20:30:00,6.3610,6.3610,6.3350,6.3520,174
2007-07-30,20:35:00,6.3550,6.3610,6.3520,6.3600,32
2007-07-30,20:40:00,6.3610,6.3630,6.3550,6.3580,89
2007-07-30,20:45:00,6.3600,6.3870,6.3560,6.3870,201
2007-07-30,20:50:00,6.3860,6.4070,6.3700,6.3880,371
2007-07-30,20:55:00,6.3880,6.3940,6.3740,6.3760,324
2007-07-30,21:00:00,6.3720,6.4430,6.3660,6.4200,1671
2007-07-30,21:05:00,6.4190,6.4500,6.4100,6.4220,900
2007-07-30,21:10:00,6.4200,6.4480,6.4090,6.4480,688
2007-07-30,21:15:00,6.4480,6.4700,6.4420,6.4430,1226
2007-07-30,21:20:00,6.4420,6.4450,6.4050,6.4180,814
2007-07-30,21:25:00,6.4200,6.4410,6.4130,6.4200,920
2007-07-30,21:30:00,6.4200,6.4430,6.4160,6.4250,776
2007-07-30,21:35:00,6.4270,6.4310,6.4050,6.4150,846
2007-07-30,21:40:00,6.4170,6.4200,6.3990,6.4160,585
2007-07-30,21:45:00,6.4150,6.4170,6.4000,6.4050,260
2007-07-30,21:50:00,6.4110,6.4340,6.4110,6.4270,419
2007-07-30,21:55:00,6.4280,6.4280,6.4150,6.4230,504
2007-07-30,22:00:00,6.4220,6.4300,6.4070,6.4130,863
2007-07-30,22:05:00,6.4120,6.4140,6.3860,6.3970,842
2007-07-30,22:10:00,6.3950,6.3970,6.3850,6.3880,626
2007-07-30,22:15:00,6.3860,6.3930,6.3810,6.3870,361
2007-07-30,22:20:00,6.3860,6.4270,6.3860,6.4230,621
2007-07-30,22:25:00,6.4220,6.4430,6.4080,6.4370,541
2007-07-30,22:30:00,6.4360,6.4890,6.4350,6.4600,1243
2007-07-30,22:35:00,6.4620,6.4720,6.4550,6.4620,359
2007-07-30,22:40:00,6.4610,6.4660,6.4300,6.4350,658
2007-07-30,22:45:00,6.4380,6.4690,6.4340,6.4650,322
2007-07-30,22:50:00,6.4670,6.4870,6.4590,6.4720,585
2007-07-30,22:55:00,6.4700,6.4930,6.4640,6.4720,628
2007-07-30,23:00:00,6.4720,6.4940,6.4630,6.4790,493
2007-07-30,23:05:00,6.4810,6.4820,6.4610,6.4620,411
2007-07-30,23:10:00,6.4660,6.4710,6.4510,6.4540,325
2007-07-30,23:15:00,6.4580,6.4620,6.4400,6.4550,496
2007-07-30,23:20:00,6.4500,6.5040,6.4450,6.4910,737
2007-07-30,23:25:00,6.4960,6.4970,6.4630,6.4650,416
2007-07-30,23:30:00,6.4650,6.4750,6.4570,6.4570,412
2007-07-30,23:35:00,6.4600,6.4790,6.4540,6.4540,183
2007-07-30,23:40:00,6.4560,6.4580,6.4210,6.4250,486
2007-07-30,23:45:00,6.4210,6.4400,6.4200,6.4330,448
2007-07-30,23:50:00,6.4330,6.4440,6.4250,6.4320,648
2007-07-30,23:55:00,6.4320,6.4680,6.4320,6.4500,400
2007-07-31,00:00:00,6.4490,6.4590,6.4460,6.4580,139
2007-07-31,00:05:00,6.4570,6.4630,6.4300,6.4350,208
2007-07-31,00:10:00,6.4330,6.4370,6.4300,6.4360,161
2007-07-31,00:15:00,6.4380,6.4500,6.4350,6.4350,126
2007-07-31,00:20:00,6.4320,6.4380,6.4230,6.4280,307
2007-07-31,00:25:00,6.4310,6.4310,6.4050,6.4170,646
2007-07-31,00:30:00,6.4200,6.4360,6.4200,6.4290,350
2007-07-31,00:35:00,6.4260,6.4590,6.4200,6.4520,477
2007-07-31,00:40:00,6.4500,6.4570,6.4350,6.4360,450
2007-07-31,00:45:00,6.4360,6.4520,6.4360,6.4490,184
2007-07-31,00:50:00,6.4500,6.4690,6.4480,6.4600,468
2007-07-31,00:55:00,6.4630,6.4640,6.4530,6.4610,215
2007-07-31,01:00:00,6.4600,6.4870,6.4600,6.4780,320
2007-07-31,01:05:00,6.4740,6.4860,6.4570,6.4810,362
2007-07-31,01:10:00,6.4790,6.4790,6.4460,6.4550,396
2007-07-31,01:15:00,6.4530,6.4700,6.4510,6.4600,225
2007-07-31,01:20:00,6.4600,6.4860,6.4600,6.4850,433
2007-07-31,01:25:00,6.4870,6.4950,6.4810,6.4810,389
2007-07-31,01:30:00,6.4820,6.5290,6.4810,6.5240,1457
2007-07-31,01:35:00,6.5230,6.5510,6.5020,6.5400,1368
2007-07-31,01:40:00,6.5400,6.5400,6.5080,6.5100,858
2007-07-31,01:45:00,6.5130,6.5170,6.4870,6.5020,897
2007-07-31,01:50:00,6.5010,6.5040,6.4750,6.4900,661
2007-07-31,01:55:00,6.4930,6.4980,6.4670,6.4850,321
2007-07-31,02:00:00,6.4820,6.4870,6.4690,6.4750,182
2007-07-31,02:05:00,6.4780,6.4790,6.4440,6.4500,530
2007-07-31,02:10:00,6.4500,6.4640,6.4430,6.4600,382
2007-07-31,02:15:00,6.4590,6.4870,6.4560,6.4780,727
2007-07-31,02:20:00,6.4800,6.4840,6.4630,6.4810,730
2007-07-31,02:25:00,6.4800,6.5090,6.4780,6.5060,1470
2007-07-31,02:30:00,6.5050,6.5090,6.4950,6.5010,532
2007-07-31,02:35:00,6.5010,6.5030,6.4960,6.4960,74
2007-07-31,02:40:00,6.4980,6.4990,6.4920,6.4970,69
2007-07-31,02:45:00,6.4970,6.4990,6.4870,6.4950,116
2007-07-31,02:50:00,6.4950,6.4990,6.4950,6.4990,49
2007-07-31,02:55:00,6.4960,6.4960,6.4900,6.4900,42
2007-07-31,03:00:00,6.4870,6.4950,6.4850,6.4900,67
2007-07-31,03:05:00,6.4950,6.5010,6.4950,6.5010,35
2007-07-31,03:10:00,6.4980,6.5100,6.4960,6.5100,116
2007-07-31,03:15:00,6.5100,6.5340,6.5100,6.5320,134
2007-07-31,03:20:00,6.5340,6.5340,6.5250,6.5260,22
2007-07-31,03:25:00,6.5250,6.5250,6.5120,6.5120,46
2007-07-31,03:30:00,6.5140,6.5180,6.5140,6.5180,11
2007-07-31,03:35:00,6.5180,6.5240,6.5180,6.5200,22
2007-07-31,03:40:00,6.5200,6.5250,6.5200,6.5250,4
2007-07-31,03:45:00,6.5200,6.5330,6.5200,6.5330,28
2007-07-31,03:50:00,6.5290,6.5290,6.5250,6.5250,8
2007-07-31,03:55:00,6.5290,6.5360,6.5290,6.5340,20
2007-07-31,04:00:00,6.5350,6.5380,6.5350,6.5380,17
2007-07-31,04:05:00,6.5360,6.5360,6.5340,6.5340,2
2007-07-31,04:10:00,6.5320,6.5400,6.5320,6.5400,25
2007-07-31,04:15:00,6.5320,6.5350,6.5310,6.5350,35
2007-07-31,04:20:00,6.5310,6.5430,6.5310,6.5430,10
2007-07-31,04:25:00,6.5390,6.5600,6.5390,6.5560,24
2007-07-31,04:30:00,6.5560,6.5740,6.5550,6.5630,69
2007-07-31,04:35:00,6.5670,6.5780,6.5660,6.5710,12
2007-07-31,04:40:00,6.5730,6.5790,6.5730,6.5750,8
2007-07-31,04:45:00,6.5720,6.5720,6.5630,6.5700,16
2007-07-31,04:50:00,6.5700,6.5800,6.5700,6.5770,9
2007-07-31,04:55:00,6.5660,6.5660,6.5650,6.5650,2
2007-07-31,05:00:00,6.5730,6.5730,6.5670,6.5720,3
2007-07-31,05:10:00,6.5710,6.5710,6.5580,6.5580,2
2007-07-31,06:00:00,6.5660,6.5840,6.5650,6.5650,24
2007-07-31,06:05:00,6.5700,6.5800,6.5700,6.5800,2
2007-07-31,06:15:00,6.5800,6.5900,6.5800,6.5900,2
2007-07-31,06:35:00,6.5800,6.5800,6.5800,6.5800,1
2007-07-31,06:40:00,6.5900,6.6220,6.5900,6.5910,75
2007-07-31,06:50:00,6.5900,6.5900,6.5900,6.5900,2
2007-07-31,07:00:00,6.5900,6.5950,6.5900,6.5950,2
2007-07-31,07:05:00,6.5940,6.5940,6.5940,6.5940,1
2007-07-31,07:15:00,6.5900,6.5900,6.5900,6.5900,1
2007-07-31,07:35:00,6.5830,6.6000,6.5830,6.6000,3
2007-07-31,08:50:00,6.6070,6.6070,6.6070,6.6070,1
2007-07-31,09:00:00,6.6000,6.6000,6.6000,6.6000,9
2007-07-31,09:10:00,6.6020,6.6090,6.6020,6.6090,6
2007-07-31,09:20:00,6.6050,6.6050,6.6050,6.6050,1
2007-07-31,09:25:00,6.6000,6.6000,6.6000,6.6000,8
2007-07-31,09:45:00,6.6000,6.6000,6.6000,6.6000,3
2007-07-31,09:55:00,6.5950,6.5950,6.5950,6.5950,25
2007-07-31,10:00:00,6.6000,6.6000,6.5950,6.5950,12
2007-07-31,10:05:00,6.5980,6.6000,6.5980,6.6000,21
2007-07-31,10:10:00,6.6000,6.6000,6.6000,6.6000,1
2007-07-31,10:15:00,6.5940,6.5940,6.5940,6.5940,1
2007-07-31,10:25:00,6.5870,6.5870,6.5820,6.5820,3
2007-07-31,10:35:00,6.5810,6.5810,6.5810,6.5810,1
2007-07-31,10:40:00,6.5830,6.5830,6.5830,6.5830,2
2007-07-31,10:55:00,6.5800,6.5840,6.5800,6.5840,2
2007-07-31,11:15:00,6.5900,6.5900,6.5900,6.5900,2
2007-07-31,11:40:00,6.5890,6.5900,6.5890,6.5900,2
2007-07-31,11:50:00,6.5830,6.5850,6.5700,6.5700,25
2007-07-31,11:55:00,6.5840,6.5840,6.5840,6.5840,2
2007-07-31,12:10:00,6.5700,6.5800,6.5700,6.5800,2
2007-07-31,12:30:00,6.5720,6.5720,6.5720,6.5720,1
2007-07-31,12:35:00,6.5710,6.5710,6.5710,6.5710,2
2007-07-31,12:40:00,6.5790,6.5790,6.5790,6.5790,1
2007-07-31,12:55:00,6.5700,6.5700,6.5670,6.5670,2
2007-07-31,13:00:00,6.5680,6.5720,6.5680,6.5720,7
2007-07-31,13:05:00,6.5650,6.5650,6.5600,6.5600,8
2007-07-31,13:10:00,6.5610,6.5610,6.5600,6.5600,2
2007-07-31,13:15:00,6.5600,6.5600,6.5550,6.5550,5
2007-07-31,13:20:00,6.5550,6.5560,6.5550,6.5550,6
2007-07-31,14:00:00,6.5550,6.5550,6.5550,6.5550,1
2007-07-31,14:05:00,6.5550,6.5550,6.5540,6.5540,7
2007-07-31,14:10:00,6.5600,6.5600,6.5600,6.5600,1
2007-07-31,14:15:00,6.5550,6.5550,6.5550,6.5550,1
2007-07-31,14:40:00,6.5600,6.5600,6.5600,6.5600,1
2007-07-31,15:10:00,6.5520,6.5520,6.5500,6.5500,31
2007-07-31,16:05:00,6.5600,6.5600,6.5600,6.5600,10
2007-07-31,16:10:00,6.5550,6.5550,6.5550,6.5550,15
2007-07-31,16:30:00,6.5620,6.5690,6.5620,6.5690,2
2007-07-31,16:40:00,6.5750,6.5750,6.5750,6.5750,4
2007-07-31,16:45:00,6.5750,6.5750,6.5750,6.5750,1
2007-07-31,16:50:00,6.5800,6.5850,6.5760,6.5850,4
2007-07-31,16:55:00,6.5760,6.5760,6.5700,6.5700,21
2007-07-31,17:15:00,6.5840,6.5930,6.5840,6.5890,12
2007-07-31,17:20:00,6.5970,6.5980,6.5950,6.5980,16
2007-07-31,17:25:00,6.5970,6.5970,6.5970,6.5970,1
2007-07-31,17:30:00,6.5980,6.5980,6.5980,6.5980,3
2007-07-31,17:35:00,6.5980,6.5980,6.5980,6.5980,2
2007-07-31,17:55:00,6.5900,6.5900,6.5900,6.5900,1
2007-07-31,18:00:00,6.5900,6.5900,6.5900,6.5900,1
2007-07-31,18:05:00,6.5890,6.5890,6.5820,6.5820,4
2007-07-31,18:10:00,6.5880,6.5880,6.5880,6.5880,12
2007-07-31,18:15:00,6.5880,6.5880,6.5880,6.5880,1
2007-07-31,18:20:00,6.5880,6.5900,6.5880,6.5900,32
2007-07-31,18:25:00,6.5900,6.6000,6.5900,6.6000,74
2007-07-31,18:30:00,6.5940,6.6010,6.5940,6.6000,4
2007-07-31,18:35:00,6.6000,6.6000,6.6000,6.6000,8
2007-07-31,18:40:00,6.6000,6.6040,6.6000,6.6040,29
2007-07-31,18:45:00,6.6040,6.6100,6.6040,6.6050,56
2007-07-31,18:50:00,6.6100,6.6110,6.6050,6.6050,8
2007-07-31,18:55:00,6.6100,6.6100,6.6100,6.6100,9
2007-07-31,19:00:00,6.6000,6.6000,6.5900,6.5980,5
2007-07-31,19:05:00,6.5900,6.6100,6.5900,6.6100,8
2007-07-31,19:10:00,6.6100,6.6380,6.6100,6.6320,136
2007-07-31,19:15:00,6.6320,6.6350,6.6320,6.6350,10
2007-07-31,19:20:00,6.6280,6.6460,6.6280,6.6350,45
2007-07-31,19:25:00,6.6350,6.6700,6.6280,6.6650,194
2007-07-31,19:30:00,6.6600,6.6650,6.6500,6.6500,66
2007-07-31,19:35:00,6.6500,6.6510,6.6450,6.6450,89
2007-07-31,19:40:00,6.6410,6.6410,6.6320,6.6370,65
2007-07-31,19:45:00,6.6340,6.6520,6.6340,6.6500,104
2007-07-31,19:50:00,6.6470,6.6600,6.6470,6.6600,26
2007-07-31,19:55:00,6.6600,6.6650,6.6460,6.6500,60
2007-07-31,20:00:00,6.6560,6.6560,6.6400,6.6450,47
2007-07-31,20:05:00,6.6440,6.6580,6.6440,6.6450,85
2007-07-31,20:10:00,6.6560,6.6630,6.6500,6.6630,17
2007-07-31,20:15:00,6.6650,6.6840,6.6560,6.6750,202
2007-07-31,20:20:00,6.6780,6.6820,6.6730,6.6750,117
2007-07-31,20:25:00,6.6720,6.6720,6.6390,6.6390,158
2007-07-31,20:30:00,6.6460,6.6460,6.6310,6.6370,125
2007-07-31,20:35:00,6.6400,6.6410,6.6330,6.6390,69
2007-07-31,20:40:00,6.6410,6.6470,6.6400,6.6470,28
2007-07-31,20:45:00,6.6470,6.6650,6.6470,6.6480,113
2007-07-31,20:50:00,6.6500,6.6500,6.6020,6.6060,349
2007-07-31,20:55:00,6.6080,6.6080,6.5700,6.5770,644
2007-07-31,21:00:00,6.5770,6.5780,6.5420,6.5580,1642
2007-07-31,21:05:00,6.5550,6.5620,6.5270,6.5570,882
2007-07-31,21:10:00,6.5570,6.5580,6.5360,6.5490,596
2007-07-31,21:15:00,6.5500,6.5710,6.4950,6.5100,1725
2007-07-31,21:20:00,6.5100,6.5400,6.5040,6.5360,707
2007-07-31,21:25:00,6.5370,6.5450,6.4760,6.4910,1634
2007-07-31,21:30:00,6.4930,6.4990,6.4260,6.4330,1494
2007-07-31,21:35:00,6.4340,6.4530,6.4250,6.4480,1078
2007-07-31,21:40:00,6.4450,6.4450,6.4070,6.4200,1032
2007-07-31,21:45:00,6.4200,6.4200,6.3790,6.4100,1271
2007-07-31,21:50:00,6.4100,6.4190,6.3950,6.4150,584
2007-07-31,21:55:00,6.4120,6.4420,6.4090,6.4310,889
2007-07-31,22:00:00,6.4320,6.4520,6.4280,6.4450,467
2007-07-31,22:05:00,6.4450,6.4610,6.4360,6.4560,373
2007-07-31,22:10:00,6.4550,6.4720,6.4420,6.4660,431
2007-07-31,22:15:00,6.4660,6.4710,6.4570,6.4670,309
2007-07-31,22:20:00,6.4690,6.4690,6.4500,6.4570,282
2007-07-31,22:25:00,6.4580,6.4600,6.4330,6.4340,313
2007-07-31,22:30:00,6.4340,6.4340,6.4130,6.4210,362
2007-07-31,22:35:00,6.4210,6.4380,6.4070,6.4110,572
2007-07-31,22:40:00,6.4120,6.4140,6.3590,6.3790,1639
2007-07-31,22:45:00,6.3790,6.3820,6.2970,6.3360,2265
2007-07-31,22:50:00,6.3350,6.3550,6.3280,6.3550,613
2007-07-31,22:55:00,6.3540,6.3650,6.3440,6.3490,554
2007-07-31,23:00:00,6.3480,6.3550,6.3320,6.3460,438
2007-07-31,23:05:00,6.3430,6.3430,6.3070,6.3150,663
2007-07-31,23:10:00,6.3150,6.3480,6.3100,6.3340,586
2007-07-31,23:15:00,6.3330,6.3440,6.3270,6.3340,266
2007-07-31,23:20:00,6.3370,6.3750,6.3370,6.3710,544
2007-07-31,23:25:00,6.3710,6.3720,6.3510,6.3580,348
2007-07-31,23:30:00,6.3590,6.3610,6.3200,6.3310,566
2007-07-31,23:35:00,6.3320,6.3400,6.3190,6.3350,173
2007-07-31,23:40:00,6.3360,6.3650,6.3350,6.3620,438
2007-07-31,23:45:00,6.3580,6.3700,6.3560,6.3650,265
2007-07-31,23:50:00,6.3650,6.3700,6.3400,6.3500,266
2007-07-31,23:55:00,6.3470,6.3580,6.3370,6.3400,283
2007-08-01,00:00:00,6.3420,6.3560,6.3300,6.3340,251
2007-08-01,00:05:00,6.3320,6.3600,6.3290,6.3520,212
2007-08-01,00:10:00,6.3510,6.3560,6.3350,6.3500,161
2007-08-01,00:15:00,6.3550,6.3580,6.3110,6.3140,288
2007-08-01,00:20:00,6.3120,6.3440,6.3080,6.3250,493
2007-08-01,00:25:00,6.3240,6.3250,6.2660,6.2740,1158
2007-08-01,00:30:00,6.2750,6.2910,6.2440,6.2800,1190
2007-08-01,00:35:00,6.2810,6.3220,6.2770,6.3090,822
2007-08-01,00:40:00,6.3100,6.3120,6.2690,6.2900,590
2007-08-01,00:45:00,6.2880,6.2960,6.2840,6.2910,225
2007-08-01,00:50:00,6.2930,6.2960,6.2550,6.2740,459
2007-08-01,00:55:00,6.2750,6.2790,6.2300,6.2410,743
2007-08-01,01:00:00,6.2380,6.2430,6.1900,6.2160,1389
2007-08-01,01:05:00,6.2160,6.2160,6.1810,6.1970,935
2007-08-01,01:10:00,6.1980,6.2170,6.1980,6.2090,615
2007-08-01,01:15:00,6.2070,6.2250,6.1880,6.2130,611
2007-08-01,01:20:00,6.2140,6.2230,6.2030,6.2100,238
2007-08-01,01:25:00,6.2070,6.2150,6.1830,6.2110,515
2007-08-01,01:30:00,6.2120,6.2300,6.2110,6.2150,635
2007-08-01,01:35:00,6.2150,6.2380,6.2110,6.2280,390
2007-08-01,01:40:00,6.2280,6.2410,6.2190,6.2380,341
2007-08-01,01:45:00,6.2390,6.2510,6.2220,6.2290,484
2007-08-01,01:50:00,6.2270,6.2430,6.2110,6.2110,545
2007-08-01,01:55:00,6.2120,6.2200,6.2030,6.2110,409
2007-08-01,02:00:00,6.2110,6.2160,6.1880,6.2110,435
2007-08-01,02:05:00,6.2090,6.2130,6.1810,6.1860,439
2007-08-01,02:10:00,6.1880,6.1890,6.1660,6.1830,818
2007-08-01,02:15:00,6.1820,6.2100,6.1800,6.1960,682
2007-08-01,02:20:00,6.1930,6.2010,6.1850,6.1960,740
2007-08-01,02:25:00,6.1960,6.1990,6.1840,6.1870,939
2007-08-01,02:30:00,6.1870,6.2030,6.1870,6.1950,372
2007-08-01,02:35:00,6.1980,6.2050,6.1970,6.2040,45
2007-08-01,02:40:00,6.2060,6.2080,6.1910,6.2060,41
2007-08-01,02:45:00,6.2000,6.2100,6.2000,6.2000,30
2007-08-01,02:50:00,6.2000,6.2020,6.2000,6.2000,19
2007-08-01,02:55:00,6.2010,6.2120,6.2000,6.2120,64
2007-08-01,03:00:00,6.2130,6.2130,6.1910,6.2060,14
2007-08-01,03:05:00,6.2120,6.2130,6.1970,6.1970,37
2007-08-01,03:10:00,6.2060,6.2060,6.2000,6.2000,33
2007-08-01,03:15:00,6.2010,6.2070,6.2000,6.2030,56
2007-08-01,03:20:00,6.2000,6.2010,6.1920,6.1950,51
2007-08-01,03:25:00,6.1940,6.2000,6.1930,6.1990,52
2007-08-01,03:30:00,6.1950,6.1950,6.1950,6.1950,2
2007-08-01,03:35:00,6.1960,6.2000,6.1960,6.2000,9
2007-08-01,03:40:00,6.2000,6.2000,6.1970,6.2000,18
2007-08-01,03:45:00,6.1950,6.1970,6.1910,6.1910,16
2007-08-01,03:50:00,6.1950,6.1960,6.1950,6.1950,5
2007-08-01,03:55:00,6.1980,6.2000,6.1950,6.1990,22
2007-08-01,04:00:00,6.2000,6.2000,6.1930,6.1970,6
2007-08-01,04:05:00,6.2000,6.2000,6.1910,6.1990,25
2007-08-01,04:10:00,6.1990,6.1990,6.1920,6.1980,16
2007-08-01,04:15:00,6.2000,6.2010,6.2000,6.2000,8
2007-08-01,04:20:00,6.2010,6.2010,6.2010,6.2010,1
2007-08-01,04:25:00,6.2040,6.2050,6.2040,6.2050,8
2007-08-01,04:30:00,6.2070,6.2170,6.2070,6.2170,27
2007-08-01,04:35:00,6.2140,6.2170,6.2060,6.2170,8
2007-08-01,04:40:00,6.2180,6.2180,6.2180,6.2180,1
2007-08-01,04:45:00,6.2200,6.2200,6.2200,6.2200,3
2007-08-01,04:50:00,6.2200,6.2350,6.2200,6.2350,18
2007-08-01,04:55:00,6.2320,6.2320,6.2170,6.2250,12
2007-08-01,05:00:00,6.2310,6.2310,6.2310,6.2310,8
2007-08-01,05:05:00,6.2300,6.2300,6.2300,6.2300,1
2007-08-01,05:10:00,6.2290,6.2320,6.2290,6.2310,7
2007-08-01,06:00:00,6.2010,6.2360,6.2010,6.2350,14
2007-08-01,06:05:00,6.2300,6.2300,6.2300,6.2300,1
2007-08-01,06:10:00,6.2340,6.2340,6.2250,6.2250,9
2007-08-01,06:15:00,6.2230,6.2230,6.2210,6.2210,10
2007-08-01,06:20:00,6.2150,6.2190,6.2150,6.2170,11
2007-08-01,06:30:00,6.2300,6.2300,6.2300,6.2300,1
2007-08-01,06:35:00,6.2200,6.2200,6.2000,6.2080,8
2007-08-01,06:45:00,6.1970,6.1970,6.1970,6.1970,2
2007-08-01,07:00:00,6.2100,6.2210,6.2100,6.2210,35
2007-08-01,07:15:00,6.2250,6.2270,6.2240,6.2250,13
2007-08-01,07:25:00,6.2250,6.2250,6.2250,6.2250,2
2007-08-01,07:30:00,6.2250,6.2250,6.2250,6.2250,1
2007-08-01,07:35:00,6.2250,6.2250,6.2250,6.2250,1
2007-08-01,07:50:00,6.2220,6.2220,6.2220,6.2220,3
2007-08-01,08:00:00,6.2030,6.2030,6.2020,6.2020,2
2007-08-01,08:05:00,6.2120,6.2120,6.2120,6.2120,1
2007-08-01,08:25:00,6.2190,6.2190,6.2190,6.2190,1
2007-08-01,08:30:00,6.2000,6.2000,6.1970,6.1970,2
2007-08-01,08:50:00,6.1980,6.2000,6.1940,6.1940,14
2007-08-01,09:00:00,6.1930,6.1940,6.1930,6.1940,5
2007-08-01,09:05:00,6.1900,6.1900,6.1900,6.1900,1
2007-08-01,09:15:00,6.1930,6.1940,6.1930,6.1940,11
2007-08-01,09:20:00,6.1960,6.1960,6.1960,6.1960,3
2007-08-01,09:30:00,6.1900,6.1900,6.1890,6.1890,14
2007-08-01,09:40:00,6.1880,6.1880,6.1610,6.1680,10
2007-08-01,10:00:00,6.1700,6.1700,6.1700,6.1700,9
2007-08-01,10:05:00,6.1700,6.1700,6.1650,6.1650,21
2007-08-01,10:10:00,6.1780,6.1790,6.1630,6.1630,37
2007-08-01,10:15:00,6.1690,6.1690,6.1690,6.1690,1
2007-08-01,10:20:00,6.1570,6.1570,6.1560,6.1560,7
2007-08-01,10:30:00,6.1600,6.1600,6.1600,6.1600,1
2007-08-01,10:40:00,6.1600,6.1600,6.1600,6.1600,1
2007-08-01,10:50:00,6.1600,6.1630,6.1530,6.1530,14
2007-08-01,10:55:00,6.1510,6.1510,6.1300,6.1300,22
2007-08-01,11:10:00,6.1300,6.1300,6.1030,6.1030,7
2007-08-01,11:15:00,6.1280,6.1280,6.1280,6.1280,1
2007-08-01,11:20:00,6.1490,6.1490,6.1490,6.1490,1
2007-08-01,11:30:00,6.1500,6.1560,6.1500,6.1560,16
2007-08-01,11:45:00,6.1490,6.1570,6.1490,6.1570,31
2007-08-01,11:50:00,6.1600,6.1600,6.1600,6.1600,1
2007-08-01,12:00:00,6.1610,6.1830,6.1610,6.1830,22
2007-08-01,12:05:00,6.1820,6.1850,6.1820,6.1850,9
2007-08-01,12:10:00,6.1840,6.1880,6.1690,6.1690,4
2007-08-01,12:35:00,6.1880,6.1880,6.1880,6.1880,2
2007-08-01,12:40:00,6.1890,6.1890,6.1870,6.1870,11
2007-08-01,12:50:00,6.1830,6.1830,6.1830,6.1830,3
2007-08-01,13:10:00,6.1900,6.1920,6.1900,6.1920,6
2007-08-01,13:15:00,6.1930,6.1960,6.1930,6.1960,20
2007-08-01,13:25:00,6.1970,6.1970,6.1970,6.1970,1
2007-08-01,13:35:00,6.1830,6.1830,6.1830,6.1830,2
2007-08-01,14:20:00,6.1960,6.1990,6.1960,6.1990,26
2007-08-01,14:30:00,6.1990,6.1990,6.1990,6.1990,7
2007-08-01,14:35:00,6.2000,6.2000,6.1980,6.2000,43
2007-08-01,15:00:00,6.1950,6.2010,6.1950,6.2010,3
2007-08-01,15:15:00,6.2010,6.2010,6.2010,6.2010,1
2007-08-01,15:25:00,6.1950,6.1950,6.1950,6.1950,1
2007-08-01,15:30:00,6.1950,6.1950,6.1950,6.1950,2
2007-08-01,15:35:00,6.1950,6.1950,6.1950,6.1950,3
2007-08-01,15:40:00,6.2010,6.2090,6.1980,6.2050,26
2007-08-01,15:45:00,6.2080,6.2080,6.2060,6.2060,9
2007-08-01,15:55:00,6.2000,6.2000,6.2000,6.2000,2
2007-08-01,16:35:00,6.1990,6.2220,6.1990,6.2220,20
2007-08-01,16:40:00,6.2260,6.2260,6.2110,6.2110,20
2007-08-01,16:45:00,6.2100,6.2100,6.2100,6.2100,4
2007-08-01,16:50:00,6.2100,6.2100,6.2100,6.2100,5
2007-08-01,16:55:00,6.1920,6.1920,6.1920,6.1920,1
2007-08-01,17:10:00,6.1950,6.2040,6.1950,6.2040,3
2007-08-01,17:15:00,6.2140,6.2290,6.2000,6.2290,25
2007-08-01,17:30:00,6.2340,6.2340,6.2290,6.2340,8
2007-08-01,17:35:00,6.2320,6.2340,6.2280,6.2280,19
2007-08-01,17:40:00,6.2290,6.2340,6.2290,6.2340,3
2007-08-01,18:00:00,6.2120,6.2120,6.2120,6.2120,1
2007-08-01,18:05:00,6.2120,6.2580,6.2120,6.2580,14
2007-08-01,18:10:00,6.2530,6.2570,6.2460,6.2570,22
2007-08-01,18:15:00,6.2550,6.2550,6.2390,6.2400,32
2007-08-01,18:20:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-01,18:25:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-01,18:30:00,6.2430,6.2450,6.2430,6.2450,10
2007-08-01,18:35:00,6.2440,6.2440,6.2440,6.2440,5
2007-08-01,18:45:00,6.2470,6.2470,6.2400,6.2400,12
2007-08-01,18:50:00,6.2350,6.2450,6.2350,6.2450,11
2007-08-01,18:55:00,6.2300,6.2300,6.2120,6.2120,5
2007-08-01,19:00:00,6.2160,6.2170,6.2110,6.2110,4
2007-08-01,19:05:00,6.2300,6.2500,6.2300,6.2490,29
2007-08-01,19:10:00,6.2480,6.2840,6.2480,6.2700,119
2007-08-01,19:15:00,6.2700,6.2870,6.2700,6.2760,109
2007-08-01,19:20:00,6.2680,6.2680,6.2640,6.2640,11
2007-08-01,19:25:00,6.2620,6.2630,6.2460,6.2470,30
2007-08-01,19:30:00,6.2470,6.2470,6.2210,6.2320,31
2007-08-01,19:35:00,6.2470,6.2600,6.2470,6.2550,31
2007-08-01,19:40:00,6.2600,6.2730,6.2550,6.2730,9
2007-08-01,19:45:00,6.2740,6.2980,6.2720,6.2860,33
2007-08-01,19:50:00,6.2750,6.2750,6.2750,6.2750,1
2007-08-01,19:55:00,6.2780,6.2840,6.2700,6.2750,28
2007-08-01,20:00:00,6.2770,6.2850,6.2760,6.2770,24
2007-08-01,20:05:00,6.2800,6.2800,6.2540,6.2720,68
2007-08-01,20:10:00,6.2650,6.2780,6.2630,6.2740,40
2007-08-01,20:15:00,6.2730,6.2750,6.2610,6.2700,38
2007-08-01,20:20:00,6.2710,6.2730,6.2600,6.2670,63
2007-08-01,20:25:00,6.2660,6.2670,6.2160,6.2300,166
2007-08-01,20:30:00,6.2300,6.2400,6.2260,6.2350,74
2007-08-01,20:35:00,6.2400,6.2540,6.2400,6.2520,26
2007-08-01,20:40:00,6.2500,6.2570,6.2200,6.2250,145
2007-08-01,20:45:00,6.2220,6.2300,6.2010,6.2270,189
2007-08-01,20:50:00,6.2300,6.2520,6.2280,6.2500,304
2007-08-01,20:55:00,6.2520,6.2570,6.2300,6.2420,309
2007-08-01,21:00:00,6.2430,6.3090,6.2310,6.3000,1602
2007-08-01,21:05:00,6.2990,6.3090,6.2890,6.3020,915
2007-08-01,21:10:00,6.3020,6.3580,6.3000,6.3450,2030
2007-08-01,21:15:00,6.3440,6.3600,6.3370,6.3430,1405
2007-08-01,21:20:00,6.3430,6.3680,6.3410,6.3560,1530
2007-08-01,21:25:00,6.3560,6.4040,6.3530,6.3860,1955
2007-08-01,21:30:00,6.3850,6.3870,6.3510,6.3700,1156
2007-08-01,21:35:00,6.3700,6.3830,6.3690,6.3790,821
2007-08-01,21:40:00,6.3790,6.4110,6.3770,6.4090,1027
2007-08-01,21:45:00,6.4100,6.4360,6.3960,6.3960,1685
2007-08-01,21:50:00,6.3920,6.3980,6.3700,6.3730,983
2007-08-01,21:55:00,6.3720,6.4150,6.3700,6.4100,1157
2007-08-01,22:00:00,6.4090,6.4090,6.3850,6.4020,647
2007-08-01,22:05:00,6.4020,6.4270,6.4020,6.4250,470
2007-08-01,22:10:00,6.4240,6.4570,6.4240,6.4450,1408
2007-08-01,22:15:00,6.4470,6.4580,6.4420,6.4490,622
2007-08-01,22:20:00,6.4500,6.4600,6.4220,6.4540,809
2007-08-01,22:25:00,6.4520,6.5000,6.4430,6.4850,1706
2007-08-01,22:30:00,6.4860,6.4880,6.4350,6.4540,1273
2007-08-01,22:35:00,6.4540,6.4660,6.4440,6.4550,851
2007-08-01,22:40:00,6.4580,6.4780,6.4560,6.4700,400
2007-08-01,22:45:00,6.4710,6.4790,6.4430,6.4430,1200
2007-08-01,22:50:00,6.4410,6.4520,6.4260,6.4350,723
2007-08-01,22:55:00,6.4350,6.4520,6.4320,6.4370,395
2007-08-01,23:00:00,6.4340,6.4380,6.3860,6.4030,951
2007-08-01,23:05:00,6.4030,6.4500,6.4020,6.4300,713
2007-08-01,23:10:00,6.4290,6.4430,6.4200,6.4320,745
2007-08-01,23:15:00,6.4330,6.4510,6.4250,6.4380,437
2007-08-01,23:20:00,6.4390,6.4650,6.4310,6.4600,462
2007-08-01,23:25:00,6.4620,6.4660,6.4400,6.4400,253
2007-08-01,23:30:00,6.4400,6.4570,6.4400,6.4440,351
2007-08-01,23:35:00,6.4400,6.4400,6.4100,6.4180,383
2007-08-01,23:50:00,6.4210,6.4350,6.3850,6.4020,1453
2007-08-01,23:55:00,6.4060,6.4270,6.4060,6.4200,205
2007-08-02,00:00:00,6.4200,6.4240,6.3910,6.3930,407
2007-08-02,00:05:00,6.3910,6.3910,6.3560,6.3720,947
2007-08-02,00:10:00,6.3740,6.3810,6.3570,6.3690,433
2007-08-02,00:15:00,6.3680,6.3800,6.3550,6.3740,480
2007-08-02,00:20:00,6.3770,6.4000,6.3680,6.3740,412
2007-08-02,00:25:00,6.3730,6.3810,6.3650,6.3770,175
2007-08-02,00:30:00,6.3760,6.4150,6.3680,6.4130,515
2007-08-02,00:35:00,6.4150,6.4220,6.3870,6.4110,496
2007-08-02,00:40:00,6.4150,6.4200,6.4030,6.4030,255
2007-08-02,00:45:00,6.4020,6.4080,6.3840,6.3910,403
2007-08-02,00:50:00,6.3940,6.4000,6.3740,6.3970,612
2007-08-02,00:55:00,6.3970,6.4000,6.3900,6.3920,179
2007-08-02,01:00:00,6.3920,6.4070,6.3920,6.4030,314
2007-08-02,01:05:00,6.4040,6.4080,6.3900,6.4080,404
2007-08-02,01:10:00,6.4080,6.4400,6.4070,6.4360,620
2007-08-02,01:15:00,6.4350,6.4370,6.4070,6.4170,231
2007-08-02,01:20:00,6.4200,6.4200,6.4000,6.4130,294
2007-08-02,01:25:00,6.4130,6.4200,6.4040,6.4080,250
2007-08-02,01:30:00,6.4050,6.4050,6.3850,6.4040,788
2007-08-02,01:35:00,6.4040,6.4180,6.3970,6.4000,228
2007-08-02,01:40:00,6.4030,6.4070,6.3950,6.3980,90
2007-08-02,01:45:00,6.4010,6.4050,6.3920,6.3960,261
2007-08-02,01:50:00,6.3950,6.4090,6.3940,6.4050,376
2007-08-02,01:55:00,6.4040,6.4060,6.3900,6.3900,188
2007-08-02,02:00:00,6.3900,6.3920,6.3730,6.3860,389
2007-08-02,02:05:00,6.3860,6.3950,6.3640,6.3720,341
2007-08-02,02:10:00,6.3720,6.3890,6.3680,6.3730,236
2007-08-02,02:15:00,6.3730,6.3730,6.3160,6.3390,1324
2007-08-02,02:20:00,6.3420,6.3500,6.3250,6.3300,426
2007-08-02,02:25:00,6.3300,6.3590,6.3300,6.3510,835
2007-08-02,02:30:00,6.3510,6.3680,6.3480,6.3660,188
2007-08-02,02:35:00,6.3650,6.3990,6.3620,6.3980,228
2007-08-02,02:40:00,6.3910,6.3910,6.3520,6.3830,44
2007-08-02,02:45:00,6.3930,6.3930,6.3770,6.3780,12
2007-08-02,02:50:00,6.3520,6.3870,6.3520,6.3640,68
2007-08-02,02:55:00,6.3630,6.3650,6.3600,6.3650,70
2007-08-02,03:00:00,6.3650,6.3700,6.3650,6.3680,23
2007-08-02,03:05:00,6.3650,6.3700,6.3650,6.3650,26
2007-08-02,03:10:00,6.3680,6.3750,6.3680,6.3690,24
2007-08-02,03:15:00,6.3680,6.3710,6.3650,6.3670,17
2007-08-02,03:20:00,6.3650,6.3690,6.3650,6.3680,15
2007-08-02,03:25:00,6.3690,6.3720,6.3660,6.3720,25
2007-08-02,03:30:00,6.3700,6.3730,6.3700,6.3730,5
2007-08-02,03:35:00,6.3760,6.3760,6.3740,6.3750,6
2007-08-02,03:45:00,6.3740,6.3850,6.3740,6.3850,28
2007-08-02,03:50:00,6.3900,6.4000,6.3900,6.4000,75
2007-08-02,03:55:00,6.4010,6.4020,6.3980,6.4020,7
2007-08-02,04:00:00,6.3950,6.4000,6.3950,6.4000,6
2007-08-02,04:05:00,6.4000,6.4050,6.4000,6.4050,10
2007-08-02,04:10:00,6.4040,6.4040,6.4040,6.4040,1
2007-08-02,04:15:00,6.4000,6.4000,6.3940,6.3950,7
2007-08-02,04:20:00,6.3970,6.4050,6.3970,6.4050,32
2007-08-02,04:25:00,6.4060,6.4060,6.4050,6.4050,4
2007-08-02,04:30:00,6.4050,6.4100,6.4040,6.4100,26
2007-08-02,04:35:00,6.3980,6.4060,6.3980,6.4060,6
2007-08-02,04:40:00,6.4050,6.4080,6.4040,6.4080,12
2007-08-02,04:50:00,6.4080,6.4160,6.4080,6.4100,12
2007-08-02,04:55:00,6.4150,6.4200,6.4090,6.4200,22
2007-08-02,05:00:00,6.4150,6.4150,6.4150,6.4150,7
2007-08-02,05:05:00,6.4180,6.4180,6.4180,6.4180,2
2007-08-02,05:10:00,6.4390,6.4410,6.4390,6.4410,3
2007-08-02,06:00:00,6.4120,6.4120,6.4050,6.4050,35
2007-08-02,06:05:00,6.4050,6.4050,6.4050,6.4050,2
2007-08-02,06:10:00,6.4100,6.4120,6.4100,6.4120,2
2007-08-02,06:15:00,6.4240,6.4240,6.4240,6.4240,1
2007-08-02,06:30:00,6.4150,6.4250,6.4150,6.4250,2
2007-08-02,06:40:00,6.4390,6.4490,6.4390,6.4490,3
2007-08-02,07:20:00,6.4440,6.4490,6.4440,6.4490,5
2007-08-02,07:25:00,6.4500,6.4500,6.4500,6.4500,1
2007-08-02,07:30:00,6.4400,6.4400,6.4380,6.4380,2
2007-08-02,08:40:00,6.4270,6.4270,6.4270,6.4270,1
2007-08-02,08:50:00,6.4450,6.4450,6.4450,6.4450,1
2007-08-02,09:05:00,6.4400,6.4450,6.4400,6.4450,11
2007-08-02,09:10:00,6.4450,6.4500,6.4400,6.4400,11
2007-08-02,09:15:00,6.4400,6.4400,6.4400,6.4400,2
2007-08-02,09:20:00,6.4350,6.4350,6.4240,6.4240,4
2007-08-02,09:45:00,6.4340,6.4350,6.4340,6.4350,5
2007-08-02,09:55:00,6.4300,6.4300,6.4080,6.4080,7
2007-08-02,10:10:00,6.4230,6.4230,6.4150,6.4150,2
2007-08-02,10:15:00,6.4070,6.4070,6.4050,6.4050,32
2007-08-02,10:45:00,6.4050,6.4050,6.4050,6.4050,1
2007-08-02,11:05:00,6.4000,6.4000,6.4000,6.4000,1
2007-08-02,11:10:00,6.3940,6.3940,6.3940,6.3940,1
2007-08-02,12:00:00,6.3930,6.4070,6.3930,6.4070,2
2007-08-02,12:05:00,6.4070,6.4070,6.3930,6.3930,2
2007-08-02,12:45:00,6.4050,6.4050,6.4050,6.4050,1
2007-08-02,13:05:00,6.4000,6.4000,6.4000,6.4000,3
2007-08-02,13:10:00,6.4000,6.4000,6.4000,6.4000,2
2007-08-02,14:10:00,6.3930,6.3930,6.3930,6.3930,1
2007-08-02,14:25:00,6.3890,6.3890,6.3890,6.3890,1
2007-08-02,14:50:00,6.3880,6.3880,6.3880,6.3880,1
2007-08-02,15:15:00,6.4040,6.4040,6.4040,6.4040,1
2007-08-02,15:45:00,6.3860,6.3860,6.3790,6.3790,2
2007-08-02,16:35:00,6.3800,6.3800,6.3790,6.3790,2
2007-08-02,16:40:00,6.3790,6.3790,6.3780,6.3780,3
2007-08-02,16:45:00,6.3750,6.3750,6.3600,6.3600,13
2007-08-02,17:05:00,6.3630,6.3630,6.3630,6.3630,1
2007-08-02,17:10:00,6.3740,6.4000,6.3550,6.3600,65
2007-08-02,17:15:00,6.3700,6.3730,6.3700,6.3730,2
2007-08-02,17:30:00,6.3800,6.3840,6.3800,6.3840,4
2007-08-02,17:35:00,6.3810,6.3810,6.3800,6.3800,10
2007-08-02,17:55:00,6.3800,6.3800,6.3800,6.3800,1
2007-08-02,18:10:00,6.3810,6.3810,6.3810,6.3810,1
2007-08-02,18:25:00,6.3990,6.3990,6.3990,6.3990,1
2007-08-02,18:30:00,6.3990,6.4050,6.3990,6.4020,8
2007-08-02,18:45:00,6.4050,6.4050,6.4050,6.4050,1
2007-08-02,18:50:00,6.4170,6.4280,6.4170,6.4280,13
2007-08-02,18:55:00,6.4320,6.4350,6.4230,6.4350,8
2007-08-02,19:00:00,6.4250,6.4250,6.4250,6.4250,2
2007-08-02,19:05:00,6.4220,6.4220,6.3950,6.4000,27
2007-08-02,19:10:00,6.4010,6.4030,6.3980,6.4030,11
2007-08-02,19:15:00,6.4000,6.4150,6.4000,6.4150,10
2007-08-02,19:25:00,6.4080,6.4120,6.4080,6.4120,12
2007-08-02,19:30:00,6.4200,6.4200,6.3990,6.4020,125
2007-08-02,19:35:00,6.3970,6.4000,6.3890,6.3890,49
2007-08-02,19:40:00,6.3910,6.3950,6.3810,6.3810,22
2007-08-02,19:45:00,6.3810,6.4000,6.3810,6.3930,28
2007-08-02,19:50:00,6.3920,6.3980,6.3860,6.3880,39
2007-08-02,19:55:00,6.3940,6.3940,6.3820,6.3900,41
2007-08-02,20:00:00,6.3850,6.3900,6.3710,6.3730,130
2007-08-02,20:05:00,6.3740,6.3780,6.3630,6.3700,73
2007-08-02,20:10:00,6.3750,6.3830,6.3720,6.3750,98
2007-08-02,20:15:00,6.3620,6.3740,6.3550,6.3740,80
2007-08-02,20:20:00,6.3610,6.3710,6.3610,6.3700,16
2007-08-02,20:25:00,6.3740,6.3840,6.3700,6.3800,46
2007-08-02,20:30:00,6.3810,6.3950,6.3810,6.3950,105
2007-08-02,20:35:00,6.3950,6.4130,6.3940,6.4110,226
2007-08-02,20:40:00,6.4110,6.4440,6.4110,6.4300,147
2007-08-02,20:45:00,6.4250,6.4470,6.4250,6.4450,149
2007-08-02,20:50:00,6.4450,6.4550,6.4300,6.4310,236
2007-08-02,20:55:00,6.4300,6.4300,6.4150,6.4220,142
2007-08-02,21:00:00,6.4210,6.4300,6.3910,6.3940,576
2007-08-02,21:05:00,6.3930,6.4090,6.3870,6.3910,228
2007-08-02,21:10:00,6.3900,6.4200,6.3880,6.4150,255
2007-08-02,21:15:00,6.4160,6.4220,6.4000,6.4150,370
2007-08-02,21:20:00,6.4170,6.4290,6.4090,6.4170,385
2007-08-02,21:25:00,6.4180,6.4270,6.4020,6.4080,357
2007-08-02,21:30:00,6.4070,6.4130,6.3790,6.3880,427
2007-08-02,21:35:00,6.3870,6.4040,6.3850,6.4010,284
2007-08-02,21:40:00,6.3980,6.4040,6.3880,6.3890,187
2007-08-02,21:45:00,6.3880,6.3890,6.3700,6.3750,282
2007-08-02,21:50:00,6.3740,6.3800,6.3670,6.3730,194
2007-08-02,21:55:00,6.3770,6.3790,6.3710,6.3720,119
2007-08-02,22:00:00,6.3720,6.3730,6.3410,6.3540,581
2007-08-02,22:05:00,6.3520,6.3570,6.3110,6.3140,657
2007-08-02,22:10:00,6.3180,6.3300,6.2930,6.3220,1045
2007-08-02,22:15:00,6.3220,6.3250,6.3090,6.3210,408
2007-08-02,22:20:00,6.3220,6.3250,6.2900,6.2950,628
2007-08-02,22:25:00,6.2970,6.3170,6.2880,6.3110,458
2007-08-02,22:30:00,6.3120,6.3230,6.2210,6.2430,1657
2007-08-02,22:35:00,6.2440,6.2830,6.2380,6.2800,1380
2007-08-02,22:40:00,6.2810,6.3000,6.2650,6.2900,683
2007-08-02,22:45:00,6.2880,6.3000,6.2720,6.2730,600
2007-08-02,22:50:00,6.2750,6.2780,6.2450,6.2550,598
2007-08-02,22:55:00,6.2550,6.2810,6.2490,6.2760,558
2007-08-02,23:00:00,6.2740,6.3080,6.2740,6.2960,580
2007-08-02,23:05:00,6.2950,6.3210,6.2880,6.3060,389
2007-08-02,23:10:00,6.3090,6.3110,6.2900,6.2960,432
2007-08-02,23:15:00,6.2980,6.3000,6.2750,6.2850,236
2007-08-02,23:20:00,6.2860,6.2890,6.2700,6.2760,303
2007-08-02,23:25:00,6.2750,6.2900,6.2690,6.2770,159
2007-08-02,23:30:00,6.2770,6.2770,6.2660,6.2690,274
2007-08-02,23:35:00,6.2700,6.2820,6.2680,6.2800,115
2007-08-02,23:40:00,6.2780,6.2960,6.2720,6.2960,308
2007-08-02,23:45:00,6.2920,6.2940,6.2730,6.2740,214
2007-08-02,23:50:00,6.2720,6.2760,6.2670,6.2690,117
2007-08-02,23:55:00,6.2710,6.2720,6.2640,6.2640,48
2007-08-03,00:00:00,6.2640,6.2660,6.2240,6.2480,516
2007-08-03,00:05:00,6.2510,6.2550,6.1910,6.2100,1448
2007-08-03,00:10:00,6.2130,6.2290,6.1690,6.1710,937
2007-08-03,00:15:00,6.1700,6.1980,6.1460,6.1500,1315
2007-08-03,00:20:00,6.1510,6.1670,6.1230,6.1650,1383
2007-08-03,00:25:00,6.1650,6.1800,6.1550,6.1650,630
2007-08-03,00:30:00,6.1640,6.1850,6.1640,6.1740,315
2007-08-03,00:35:00,6.1750,6.1750,6.1450,6.1680,430
2007-08-03,00:40:00,6.1680,6.1920,6.1640,6.1750,642
2007-08-03,00:45:00,6.1730,6.1980,6.1710,6.1750,442
2007-08-03,00:50:00,6.1740,6.1880,6.1740,6.1750,296
2007-08-03,00:55:00,6.1740,6.1820,6.1380,6.1410,545
2007-08-03,01:00:00,6.1430,6.1520,6.1180,6.1320,1024
2007-08-03,01:05:00,6.1330,6.1560,6.1130,6.1530,696
2007-08-03,01:10:00,6.1560,6.1590,6.1440,6.1440,190
2007-08-03,01:15:00,6.1470,6.1500,6.1250,6.1340,398
2007-08-03,01:20:00,6.1340,6.1580,6.1270,6.1500,325
2007-08-03,01:25:00,6.1470,6.1480,6.1220,6.1280,332
2007-08-03,01:30:00,6.1330,6.1420,6.0940,6.1050,1130
2007-08-03,01:35:00,6.1040,6.1160,6.0840,6.1060,746
2007-08-03,01:40:00,6.1020,6.1240,6.0980,6.1120,318
2007-08-03,01:45:00,6.1150,6.1210,6.0930,6.1050,320
2007-08-03,01:50:00,6.1010,6.1030,6.0750,6.0950,705
2007-08-03,01:55:00,6.0930,6.1000,6.0780,6.1000,391
2007-08-03,02:00:00,6.1000,6.1150,6.0780,6.1060,358
2007-08-03,02:05:00,6.1100,6.1370,6.1040,6.1100,550
2007-08-03,02:10:00,6.1070,6.1190,6.1000,6.1080,289
2007-08-03,02:15:00,6.1090,6.1250,6.1070,6.1170,574
2007-08-03,02:20:00,6.1200,6.1220,6.1020,6.1020,380
2007-08-03,02:25:00,6.1060,6.1120,6.0940,6.1040,796
2007-08-03,02:30:00,6.1030,6.1100,6.0980,6.1080,327
2007-08-03,02:35:00,6.1090,6.1210,6.1070,6.1210,158
2007-08-03,02:40:00,6.1190,6.1200,6.1060,6.1170,74
2007-08-03,02:45:00,6.1160,6.1470,6.1160,6.1380,148
2007-08-03,02:50:00,6.1380,6.1380,6.1280,6.1370,64
2007-08-03,02:55:00,6.1340,6.1380,6.1060,6.1310,67
2007-08-03,03:00:00,6.1300,6.1320,6.1250,6.1320,10
2007-08-03,03:05:00,6.1340,6.1350,6.1340,6.1350,9
2007-08-03,03:10:00,6.1310,6.1370,6.1310,6.1370,11
2007-08-03,03:15:00,6.1360,6.1380,6.1360,6.1380,6
2007-08-03,03:20:00,6.1400,6.1400,6.1330,6.1330,17
2007-08-03,03:25:00,6.1400,6.1410,6.1380,6.1410,3
2007-08-03,03:30:00,6.1390,6.1390,6.1390,6.1390,1
2007-08-03,03:35:00,6.1440,6.1440,6.1380,6.1400,6
2007-08-03,03:40:00,6.1440,6.1480,6.1410,6.1480,24
2007-08-03,03:45:00,6.1480,6.1490,6.1480,6.1490,7
2007-08-03,03:50:00,6.1470,6.1690,6.1460,6.1600,98
2007-08-03,03:55:00,6.1610,6.1630,6.1560,6.1600,48
2007-08-03,04:00:00,6.1600,6.1650,6.1560,6.1640,16
2007-08-03,04:05:00,6.1590,6.1590,6.1470,6.1500,42
2007-08-03,04:10:00,6.1570,6.1570,6.1510,6.1510,2
2007-08-03,04:15:00,6.1600,6.1610,6.1540,6.1540,5
2007-08-03,04:20:00,6.1500,6.1530,6.1420,6.1530,9
2007-08-03,04:25:00,6.1490,6.1560,6.1490,6.1560,4
2007-08-03,04:30:00,6.1560,6.1560,6.1400,6.1400,16
2007-08-03,04:35:00,6.1400,6.1400,6.1400,6.1400,1
2007-08-03,04:40:00,6.1420,6.1420,6.1420,6.1420,1
2007-08-03,04:45:00,6.1430,6.1460,6.1430,6.1460,4
2007-08-03,04:50:00,6.1500,6.1500,6.1500,6.1500,2
2007-08-03,04:55:00,6.1450,6.1450,6.1440,6.1440,6
2007-08-03,05:00:00,6.1540,6.1540,6.1400,6.1460,16
2007-08-03,05:05:00,6.1460,6.1520,6.1460,6.1520,2
2007-08-03,05:10:00,6.1630,6.1630,6.1630,6.1630,3
2007-08-03,06:05:00,6.1640,6.1640,6.1640,6.1640,4
2007-08-03,06:15:00,6.1450,6.1450,6.1400,6.1400,2
2007-08-03,06:25:00,6.1630,6.1630,6.1630,6.1630,1
2007-08-03,06:40:00,6.1510,6.1510,6.1500,6.1500,3
2007-08-03,06:55:00,6.1500,6.1500,6.1500,6.1500,5
2007-08-03,07:00:00,6.1500,6.1500,6.1500,6.1500,2
2007-08-03,07:05:00,6.1500,6.1500,6.1500,6.1500,1
2007-08-03,07:35:00,6.1500,6.1500,6.1400,6.1400,3
2007-08-03,07:40:00,6.1490,6.1490,6.1490,6.1490,1
2007-08-03,07:45:00,6.1450,6.1450,6.1450,6.1450,2
2007-08-03,07:50:00,6.1450,6.1450,6.1450,6.1450,2
2007-08-03,07:55:00,6.1450,6.1450,6.1450,6.1450,5
2007-08-03,08:25:00,6.1400,6.1400,6.1400,6.1400,1
2007-08-03,08:30:00,6.1400,6.1400,6.1400,6.1400,1
2007-08-03,09:10:00,6.1400,6.1400,6.1400,6.1400,1
2007-08-03,09:20:00,6.1350,6.1350,6.1150,6.1200,90
2007-08-03,09:35:00,6.1400,6.1400,6.1400,6.1400,1
2007-08-03,09:55:00,6.1400,6.1500,6.1400,6.1500,15
2007-08-03,10:00:00,6.1600,6.1700,6.1600,6.1700,126
2007-08-03,10:05:00,6.1750,6.1760,6.1750,6.1760,8
2007-08-03,10:15:00,6.1800,6.1850,6.1800,6.1850,40
2007-08-03,10:30:00,6.1900,6.1900,6.1880,6.1880,3
2007-08-03,10:35:00,6.1870,6.1870,6.1870,6.1870,1
2007-08-03,10:50:00,6.1750,6.1750,6.1750,6.1750,2
2007-08-03,10:55:00,6.1700,6.1700,6.1700,6.1700,3
2007-08-03,11:00:00,6.1830,6.1830,6.1830,6.1830,2
2007-08-03,11:40:00,6.1800,6.1810,6.1800,6.1810,9
2007-08-03,11:45:00,6.1830,6.1830,6.1830,6.1830,6
2007-08-03,11:50:00,6.1810,6.1810,6.1810,6.1810,1
2007-08-03,12:30:00,6.1820,6.1820,6.1700,6.1720,3
2007-08-03,12:35:00,6.1700,6.1700,6.1700,6.1700,2
2007-08-03,13:00:00,6.1720,6.1720,6.1720,6.1720,1
2007-08-03,13:10:00,6.1720,6.1720,6.1720,6.1720,1
2007-08-03,13:20:00,6.1820,6.1900,6.1820,6.1900,45
2007-08-03,13:25:00,6.1940,6.1950,6.1940,6.1950,3
2007-08-03,13:40:00,6.1910,6.1910,6.1910,6.1910,1
2007-08-03,14:05:00,6.1900,6.1900,6.1900,6.1900,1
2007-08-03,14:30:00,6.1980,6.1980,6.1980,6.1980,1
2007-08-03,14:45:00,6.1990,6.2000,6.1990,6.2000,10
2007-08-03,15:30:00,6.1920,6.1990,6.1920,6.1990,4
2007-08-03,15:40:00,6.1930,6.1930,6.1900,6.1920,24
2007-08-03,15:45:00,6.1920,6.1920,6.1880,6.1880,40
2007-08-03,15:50:00,6.1880,6.1880,6.1650,6.1650,38
2007-08-03,15:55:00,6.1650,6.1980,6.1350,6.1350,32
2007-08-03,16:00:00,6.1190,6.1350,6.1160,6.1350,6
2007-08-03,16:10:00,6.1160,6.1160,6.1160,6.1160,2
2007-08-03,16:15:00,6.1180,6.1180,6.1170,6.1180,12
2007-08-03,16:20:00,6.1120,6.1120,6.1100,6.1100,2
2007-08-03,16:25:00,6.1120,6.1120,6.1100,6.1110,9
2007-08-03,16:30:00,6.1110,6.1110,6.1110,6.1110,4
2007-08-03,16:50:00,6.1180,6.1180,6.1180,6.1180,1
2007-08-03,17:00:00,6.1130,6.1130,6.1070,6.1070,4
2007-08-03,17:15:00,6.1130,6.1130,6.1130,6.1130,3
2007-08-03,17:20:00,6.1130,6.1160,6.1110,6.1160,24
2007-08-03,17:25:00,6.1200,6.1230,6.1160,6.1160,3
2007-08-03,17:30:00,6.1160,6.1200,6.1160,6.1200,11
2007-08-03,17:45:00,6.1150,6.1150,6.1150,6.1150,4
2007-08-03,18:00:00,6.1160,6.1160,6.1150,6.1150,2
2007-08-03,18:05:00,6.1150,6.1150,6.1150,6.1150,3
2007-08-03,18:10:00,6.1190,6.1220,6.1160,6.1160,8
2007-08-03,18:15:00,6.1170,6.1180,6.1160,6.1160,6
2007-08-03,18:20:00,6.1160,6.1250,6.1150,6.1250,11
2007-08-03,18:25:00,6.1250,6.1250,6.1160,6.1170,11
2007-08-03,18:30:00,6.1170,6.1170,6.1160,6.1160,22
2007-08-03,18:35:00,6.1160,6.1280,6.1160,6.1280,8
2007-08-03,18:40:00,6.1170,6.1170,6.1160,6.1160,6
2007-08-03,18:45:00,6.1160,6.1160,6.1110,6.1110,15
2007-08-03,18:50:00,6.1080,6.1100,6.1030,6.1100,19
2007-08-03,19:00:00,6.1140,6.1140,6.1140,6.1140,1
2007-08-03,19:05:00,6.1140,6.1140,6.1100,6.1100,20
2007-08-03,19:15:00,6.1140,6.1140,6.0900,6.0900,116
2007-08-03,19:20:00,6.0950,6.1100,6.0950,6.1100,6
2007-08-03,19:25:00,6.1050,6.1060,6.1000,6.1000,6
2007-08-03,19:30:00,6.1100,6.1100,6.1100,6.1100,3
2007-08-03,19:35:00,6.1210,6.1270,6.1070,6.1150,248
2007-08-03,19:40:00,6.1150,6.1250,6.1100,6.1150,93
2007-08-03,19:45:00,6.1160,6.1160,6.1110,6.1140,34
2007-08-03,19:50:00,6.1210,6.1350,6.1170,6.1270,37
2007-08-03,19:55:00,6.1260,6.1260,6.1190,6.1200,25
2007-08-03,20:00:00,6.1350,6.1440,6.1260,6.1260,41
2007-08-03,20:05:00,6.1320,6.1470,6.1310,6.1470,25
2007-08-03,20:10:00,6.1450,6.1450,6.1450,6.1450,2
2007-08-03,20:15:00,6.1500,6.1510,6.1480,6.1480,12
2007-08-03,20:20:00,6.1530,6.1530,6.1470,6.1500,10
2007-08-03,20:25:00,6.1480,6.1480,6.1350,6.1350,20
2007-08-03,20:30:00,6.1310,6.1310,6.1270,6.1270,22
2007-08-03,20:35:00,6.1270,6.1320,6.1220,6.1250,24
2007-08-03,20:40:00,6.1330,6.1400,6.1250,6.1400,20
2007-08-03,20:45:00,6.1390,6.1740,6.1390,6.1700,121
2007-08-03,20:50:00,6.1740,6.1830,6.1690,6.1780,145
2007-08-03,20:55:00,6.1780,6.1880,6.1770,6.1860,195
2007-08-03,21:00:00,6.1830,6.1890,6.1560,6.1850,564
2007-08-03,21:05:00,6.1870,6.2190,6.1870,6.1940,842
2007-08-03,21:10:00,6.1950,6.2670,6.1930,6.2520,1076
2007-08-03,21:15:00,6.2550,6.2920,6.2420,6.2700,1291
2007-08-03,21:20:00,6.2700,6.2750,6.2330,6.2370,935
2007-08-03,21:25:00,6.2360,6.2450,6.2140,6.2420,911
2007-08-03,21:30:00,6.2400,6.2440,6.2220,6.2280,433
2007-08-03,21:35:00,6.2280,6.2620,6.2220,6.2430,497
2007-08-03,21:40:00,6.2440,6.2450,6.2210,6.2290,379
2007-08-03,21:45:00,6.2290,6.2440,6.2280,6.2350,303
2007-08-03,21:50:00,6.2320,6.2340,6.1970,6.2140,655
2007-08-03,21:55:00,6.2150,6.2300,6.2080,6.2300,444
2007-08-03,22:00:00,6.2290,6.2410,6.2280,6.2410,331
2007-08-03,22:05:00,6.2360,6.2490,6.1800,6.1900,873
2007-08-03,22:10:00,6.1920,6.1980,6.1310,6.1410,1278
2007-08-03,22:15:00,6.1400,6.1520,6.0840,6.1150,1534
2007-08-03,22:20:00,6.1130,6.1260,6.1000,6.1250,661
2007-08-03,22:25:00,6.1240,6.1320,6.1060,6.1300,436
2007-08-03,22:30:00,6.1300,6.1500,6.1300,6.1450,404
2007-08-03,22:35:00,6.1480,6.1630,6.1450,6.1560,428
2007-08-03,22:40:00,6.1550,6.1620,6.1300,6.1440,345
2007-08-03,22:45:00,6.1420,6.1490,6.1080,6.1150,498
2007-08-03,22:50:00,6.1150,6.1200,6.0570,6.0720,1373
2007-08-03,22:55:00,6.0720,6.0830,6.0620,6.0780,733
2007-08-03,23:00:00,6.0800,6.0930,6.0500,6.0680,782
2007-08-03,23:05:00,6.0680,6.0740,6.0440,6.0500,682
2007-08-03,23:10:00,6.0510,6.0640,6.0380,6.0570,937
2007-08-03,23:15:00,6.0550,6.0700,6.0370,6.0480,219
2007-08-03,23:20:00,6.0470,6.0840,6.0400,6.0820,528
2007-08-03,23:25:00,6.0820,6.0820,6.0590,6.0670,206
2007-08-03,23:30:00,6.0680,6.0720,6.0560,6.0560,234
2007-08-03,23:35:00,6.0560,6.0600,6.0370,6.0490,458
2007-08-03,23:40:00,6.0500,6.0750,6.0500,6.0630,438
2007-08-03,23:45:00,6.0600,6.0750,6.0560,6.0590,378
2007-08-03,23:50:00,6.0590,6.0740,6.0500,6.0720,293
2007-08-03,23:55:00,6.0730,6.0820,6.0720,6.0750,88
2007-08-04,00:00:00,6.0750,6.1050,6.0750,6.0960,338
2007-08-04,00:05:00,6.0950,6.1000,6.0890,6.0900,222
2007-08-04,00:10:00,6.0880,6.0910,6.0800,6.0900,168
2007-08-04,00:15:00,6.0880,6.0950,6.0750,6.0820,399
2007-08-04,00:20:00,6.0810,6.0880,6.0700,6.0800,149
2007-08-04,00:25:00,6.0770,6.0950,6.0700,6.0730,337
2007-08-04,00:30:00,6.0710,6.0800,6.0670,6.0750,119
2007-08-04,00:35:00,6.0750,6.0860,6.0440,6.0620,376
2007-08-04,00:40:00,6.0610,6.0610,6.0310,6.0490,416
2007-08-04,00:45:00,6.0450,6.0610,6.0430,6.0590,131
2007-08-04,00:50:00,6.0580,6.0750,6.0570,6.0610,258
2007-08-04,00:55:00,6.0610,6.0870,6.0600,6.0870,214
2007-08-04,01:00:00,6.0880,6.0880,6.0730,6.0820,213
2007-08-04,01:05:00,6.0830,6.0920,6.0750,6.0780,155
2007-08-04,01:10:00,6.0770,6.0850,6.0730,6.0810,44
2007-08-04,01:15:00,6.0790,6.0840,6.0770,6.0770,53
2007-08-04,01:20:00,6.0780,6.0930,6.0780,6.0870,198
2007-08-04,01:25:00,6.0870,6.1170,6.0860,6.1150,472
2007-08-04,01:30:00,6.1150,6.1150,6.0930,6.0990,169
2007-08-04,01:35:00,6.0990,6.1010,6.0820,6.0910,159
2007-08-04,01:40:00,6.0880,6.0970,6.0830,6.0970,79
2007-08-04,01:45:00,6.0980,6.0990,6.0760,6.0760,129
2007-08-04,01:50:00,6.0740,6.0840,6.0720,6.0840,145
2007-08-04,01:55:00,6.0830,6.0840,6.0660,6.0710,141
2007-08-04,02:00:00,6.0700,6.0710,6.0520,6.0520,198
2007-08-04,02:05:00,6.0530,6.0580,6.0450,6.0560,240
2007-08-04,02:10:00,6.0550,6.0700,6.0520,6.0580,282
2007-08-04,02:15:00,6.0580,6.0800,6.0570,6.0800,208
2007-08-04,02:20:00,6.0790,6.0950,6.0760,6.0830,251
2007-08-04,02:25:00,6.0850,6.0930,6.0790,6.0890,378
2007-08-04,02:30:00,6.0890,6.0950,6.0830,6.0830,241
2007-08-04,02:35:00,6.0860,6.1000,6.0830,6.0950,116
2007-08-04,02:40:00,6.1000,6.1070,6.0950,6.1070,75
2007-08-04,02:45:00,6.1070,6.1070,6.0990,6.1050,17
2007-08-04,02:50:00,6.1050,6.1070,6.0900,6.1040,44
2007-08-04,02:55:00,6.1060,6.1060,6.1050,6.1060,21
2007-08-04,03:00:00,6.1060,6.1060,6.1050,6.1050,11
2007-08-04,03:05:00,6.1100,6.1160,6.1100,6.1100,17
2007-08-04,03:10:00,6.1190,6.1280,6.1150,6.1150,18
2007-08-04,03:15:00,6.1110,6.1250,6.1100,6.1250,27
2007-08-04,03:20:00,6.1260,6.1350,6.1160,6.1160,68
2007-08-04,03:25:00,6.1200,6.1220,6.1150,6.1200,18
2007-08-04,03:30:00,6.1250,6.1250,6.1200,6.1200,2
2007-08-04,03:35:00,6.1200,6.1250,6.1200,6.1250,2
2007-08-04,03:40:00,6.1270,6.1270,6.1270,6.1270,1
2007-08-04,03:45:00,6.1280,6.1350,6.1280,6.1350,10
2007-08-04,03:50:00,6.1350,6.1400,6.1350,6.1400,3
2007-08-04,03:55:00,6.1360,6.1500,6.1360,6.1470,19
2007-08-04,04:00:00,6.1470,6.1470,6.1420,6.1440,11
2007-08-04,04:05:00,6.1440,6.1460,6.1400,6.1400,26
2007-08-04,04:10:00,6.1490,6.1550,6.1490,6.1550,21
2007-08-04,04:15:00,6.1530,6.1600,6.1510,6.1510,26
2007-08-04,04:25:00,6.1640,6.1640,6.1640,6.1640,1
2007-08-04,04:30:00,6.1640,6.1650,6.1590,6.1600,5
2007-08-04,04:35:00,6.1600,6.1600,6.1500,6.1500,10
2007-08-04,04:40:00,6.1470,6.1490,6.1470,6.1490,4
2007-08-04,04:45:00,6.1430,6.1430,6.1340,6.1340,7
2007-08-04,04:50:00,6.1320,6.1320,6.1290,6.1290,4
2007-08-04,04:55:00,6.1300,6.1320,6.1250,6.1250,30
2007-08-04,05:00:00,6.1350,6.1350,6.1350,6.1350,10
2007-08-04,05:05:00,6.1380,6.1500,6.1380,6.1500,9
2007-08-04,05:10:00,6.1570,6.1570,6.1570,6.1570,1
2007-08-06,06:00:00,6.1620,6.1620,6.0400,6.1090,44
2007-08-06,06:05:00,6.1030,6.1090,6.1030,6.1090,4
2007-08-06,06:10:00,6.1100,6.1100,6.0750,6.0750,34
2007-08-06,06:15:00,6.0810,6.0810,6.0630,6.0630,14
2007-08-06,06:20:00,6.0700,6.0700,6.0600,6.0630,11
2007-08-06,06:25:00,6.0740,6.0750,6.0650,6.0650,7
2007-08-06,06:35:00,6.0850,6.0890,6.0850,6.0890,2
2007-08-06,06:40:00,6.0840,6.0920,6.0690,6.0920,4
2007-08-06,06:45:00,6.0990,6.1050,6.0990,6.1050,18
2007-08-06,06:55:00,6.0910,6.0910,6.0900,6.0900,2
2007-08-06,07:00:00,6.0880,6.0880,6.0880,6.0880,1
2007-08-06,07:05:00,6.0990,6.0990,6.0990,6.0990,1
2007-08-06,07:10:00,6.1000,6.1000,6.1000,6.1000,15
2007-08-06,07:15:00,6.0990,6.1000,6.0940,6.0940,22
2007-08-06,07:20:00,6.1000,6.1000,6.1000,6.1000,8
2007-08-06,07:25:00,6.1020,6.1030,6.1000,6.1000,5
2007-08-06,07:30:00,6.1000,6.1040,6.1000,6.1040,7
2007-08-06,07:35:00,6.0900,6.1070,6.0900,6.1070,15
2007-08-06,07:40:00,6.1100,6.1150,6.1100,6.1150,46
2007-08-06,07:45:00,6.1190,6.1200,6.1190,6.1200,40
2007-08-06,07:55:00,6.1220,6.1250,6.1220,6.1250,13
2007-08-06,08:15:00,6.1180,6.1250,6.1100,6.1250,25
2007-08-06,08:20:00,6.1200,6.1250,6.1200,6.1200,22
2007-08-06,08:25:00,6.1200,6.1200,6.0530,6.0530,58
2007-08-06,08:30:00,6.0600,6.0600,6.0100,6.0100,77
2007-08-06,08:35:00,6.0350,6.0350,6.0240,6.0240,2
2007-08-06,08:40:00,6.0240,6.0240,6.0200,6.0200,5
2007-08-06,08:45:00,6.0200,6.0490,6.0200,6.0200,7
2007-08-06,08:50:00,6.0050,6.0300,6.0050,6.0300,11
2007-08-06,08:55:00,6.0300,6.0300,6.0110,6.0110,8
2007-08-06,09:00:00,6.0410,6.0410,6.0150,6.0160,6
2007-08-06,09:05:00,6.0170,6.0210,6.0160,6.0210,4
2007-08-06,09:10:00,6.0150,6.0210,6.0150,6.0200,4
2007-08-06,09:15:00,6.0200,6.0200,6.0150,6.0150,8
2007-08-06,09:20:00,6.0150,6.0150,6.0020,6.0020,8
2007-08-06,09:25:00,6.0010,6.0020,6.0010,6.0010,4
2007-08-06,09:30:00,6.0010,6.0200,6.0010,6.0110,8
2007-08-06,09:35:00,6.0050,6.0050,6.0010,6.0010,5
2007-08-06,09:40:00,6.0000,6.0210,6.0000,6.0020,14
2007-08-06,09:45:00,6.0030,6.0030,6.0010,6.0020,4
2007-08-06,09:50:00,6.0050,6.0150,6.0000,6.0000,8
2007-08-06,09:55:00,6.0000,6.0050,6.0000,6.0000,8
2007-08-06,10:00:00,6.0050,6.0100,6.0010,6.0100,13
2007-08-06,10:05:00,6.0110,6.0110,6.0100,6.0100,3
2007-08-06,10:10:00,6.0100,6.0160,6.0100,6.0100,6
2007-08-06,10:15:00,6.0100,6.0110,6.0100,6.0100,4
2007-08-06,10:20:00,6.0100,6.0100,6.0020,6.0020,6
2007-08-06,10:25:00,6.0020,6.0100,6.0010,6.0050,6
2007-08-06,10:30:00,6.0050,6.0100,5.9900,5.9900,79
2007-08-06,10:35:00,5.9900,5.9910,5.9850,5.9850,24
2007-08-06,10:40:00,5.9840,5.9860,5.9840,5.9850,5
2007-08-06,10:45:00,5.9850,5.9850,5.9830,5.9840,5
2007-08-06,10:50:00,5.9840,5.9850,5.9840,5.9850,7
2007-08-06,10:55:00,5.9850,5.9850,5.9840,5.9840,4
2007-08-06,11:00:00,5.9840,5.9840,5.9820,5.9830,4
2007-08-06,11:05:00,5.9830,5.9910,5.9820,5.9820,6
2007-08-06,11:10:00,5.9820,5.9850,5.9820,5.9850,4
2007-08-06,11:15:00,5.9850,5.9980,5.9840,5.9840,7
2007-08-06,11:20:00,5.9840,5.9840,5.9810,5.9820,5
2007-08-06,11:25:00,5.9810,5.9810,5.9800,5.9800,5
2007-08-06,11:30:00,5.9800,5.9900,5.9800,5.9820,12
2007-08-06,11:35:00,5.9820,5.9850,5.9800,5.9800,5
2007-08-06,11:40:00,5.9800,5.9900,5.9800,5.9900,7
2007-08-06,11:45:00,5.9800,5.9810,5.9800,5.9800,21
2007-08-06,11:50:00,5.9780,5.9780,5.9730,5.9730,6
2007-08-06,11:55:00,5.9760,5.9760,5.9740,5.9740,7
2007-08-06,12:00:00,5.9740,5.9790,5.9730,5.9730,10
2007-08-06,12:05:00,5.9730,5.9750,5.9700,5.9750,14
2007-08-06,12:10:00,5.9750,5.9750,5.9710,5.9730,4
2007-08-06,12:15:00,5.9730,5.9730,5.9700,5.9710,5
2007-08-06,12:20:00,5.9700,5.9700,5.9700,5.9700,9
2007-08-06,12:25:00,5.9700,5.9850,5.9700,5.9850,14
2007-08-06,12:30:00,5.9800,5.9950,5.9740,5.9740,8
2007-08-06,12:35:00,5.9740,5.9940,5.9730,5.9940,8
2007-08-06,12:40:00,5.9740,5.9780,5.9730,5.9780,4
2007-08-06,12:45:00,5.9740,5.9860,5.9700,5.9730,14
2007-08-06,12:50:00,5.9730,6.0020,5.9730,5.9750,8
2007-08-06,12:55:00,5.9740,5.9740,5.9730,5.9730,4
2007-08-06,13:00:00,5.9760,5.9760,5.9730,5.9730,7
2007-08-06,13:05:00,5.9730,5.9950,5.9730,5.9740,13
2007-08-06,13:10:00,5.9990,5.9990,5.9730,5.9760,5
2007-08-06,13:15:00,5.9750,5.9790,5.9740,5.9790,4
2007-08-06,13:20:00,5.9790,6.0030,5.9790,5.9790,27
2007-08-06,13:25:00,5.9790,5.9850,5.9790,5.9800,6
2007-08-06,13:30:00,5.9800,5.9800,5.9790,5.9800,4
2007-08-06,13:35:00,5.9800,5.9800,5.9800,5.9800,6
2007-08-06,13:40:00,5.9850,6.0020,5.9820,6.0000,10
2007-08-06,13:45:00,5.9910,5.9910,5.9820,5.9820,4
2007-08-06,13:50:00,5.9800,5.9810,5.9800,5.9810,4
2007-08-06,13:55:00,5.9800,6.0020,5.9800,5.9850,10
2007-08-06,14:00:00,5.9860,5.9970,5.9850,5.9970,6
2007-08-06,14:05:00,5.9880,5.9880,5.9820,5.9820,4
2007-08-06,14:10:00,5.9820,5.9910,5.9820,5.9850,6
2007-08-06,14:15:00,5.9840,5.9840,5.9800,5.9800,5
2007-08-06,14:20:00,5.9800,5.9800,5.9730,5.9730,42
2007-08-06,14:25:00,5.9730,5.9800,5.9730,5.9730,8
2007-08-06,14:30:00,5.9720,5.9720,5.9700,5.9700,4
2007-08-06,14:35:00,5.9700,5.9700,5.9610,5.9610,11
2007-08-06,14:40:00,5.9620,5.9620,5.9600,5.9600,4
2007-08-06,14:45:00,5.9600,5.9600,5.9550,5.9550,6
2007-08-06,14:50:00,5.9550,5.9550,5.9550,5.9550,6
2007-08-06,14:55:00,5.9600,5.9600,5.9600,5.9600,5
2007-08-06,15:00:00,5.9550,5.9550,5.9500,5.9500,14
2007-08-06,15:05:00,5.9500,5.9600,5.9500,5.9600,4
2007-08-06,15:10:00,5.9700,5.9760,5.9700,5.9700,6
2007-08-06,15:15:00,5.9700,5.9760,5.9700,5.9760,6
2007-08-06,15:20:00,5.9700,5.9700,5.9700,5.9700,3
2007-08-06,15:25:00,5.9700,5.9700,5.9700,5.9700,5
2007-08-06,15:30:00,5.9700,5.9700,5.9610,5.9610,4
2007-08-06,15:35:00,5.9610,5.9610,5.9600,5.9600,5
2007-08-06,15:40:00,5.9510,5.9520,5.9510,5.9510,4
2007-08-06,15:45:00,5.9500,5.9500,5.9500,5.9500,5
2007-08-06,15:50:00,5.9500,5.9500,5.9450,5.9450,54
2007-08-06,15:55:00,5.9410,5.9410,5.9400,5.9400,5
2007-08-06,16:00:00,5.9400,5.9540,5.9400,5.9540,6
2007-08-06,16:05:00,5.9510,5.9510,5.9410,5.9410,8
2007-08-06,16:10:00,5.9410,5.9410,5.9400,5.9400,4
2007-08-06,16:15:00,5.9400,5.9500,5.9350,5.9400,10
2007-08-06,16:20:00,5.9390,5.9390,5.9350,5.9350,5
2007-08-06,16:25:00,5.9340,5.9370,5.9340,5.9340,6
2007-08-06,16:30:00,5.9340,5.9340,5.9300,5.9300,15
2007-08-06,16:35:00,5.9300,5.9310,5.9250,5.9250,6
2007-08-06,16:40:00,5.9250,5.9290,5.9130,5.9130,28
2007-08-06,16:45:00,5.9130,5.9130,5.9100,5.9100,19
2007-08-06,16:50:00,5.9100,5.9290,5.9100,5.9110,6
2007-08-06,16:55:00,5.9100,5.9190,5.9100,5.9140,6
2007-08-06,17:00:00,5.9140,5.9220,5.9130,5.9220,9
2007-08-06,17:05:00,5.9210,5.9340,5.9140,5.9140,6
2007-08-06,17:10:00,5.9190,5.9220,5.9130,5.9220,8
2007-08-06,17:15:00,5.9220,5.9280,5.9140,5.9140,21
2007-08-06,17:20:00,5.9130,5.9220,5.9080,5.9080,13
2007-08-06,17:25:00,5.9070,5.9260,5.9070,5.9260,8
2007-08-06,17:30:00,5.9110,5.9270,5.9100,5.9260,11
2007-08-06,17:35:00,5.9110,5.9260,5.9110,5.9110,5
2007-08-06,17:40:00,5.9110,5.9110,5.9080,5.9080,4
2007-08-06,17:45:00,5.9070,5.9260,5.9060,5.9260,6
2007-08-06,17:50:00,5.9260,5.9270,5.9080,5.9270,9
2007-08-06,17:55:00,5.9260,5.9350,5.9260,5.9260,6
2007-08-06,18:00:00,5.9260,5.9350,5.9260,5.9350,11
2007-08-06,18:05:00,5.9270,5.9270,5.9260,5.9260,4
2007-08-06,18:10:00,5.9340,5.9340,5.9260,5.9330,5
2007-08-06,18:15:00,5.9320,5.9320,5.9230,5.9230,5
2007-08-06,18:20:00,5.9230,5.9230,5.9230,5.9230,5
2007-08-06,18:25:00,5.9230,5.9240,5.9230,5.9230,4
2007-08-06,18:30:00,5.9230,5.9400,5.9230,5.9230,13
2007-08-06,18:35:00,5.9210,5.9220,5.9210,5.9210,23
2007-08-06,18:40:00,5.9210,5.9260,5.9080,5.9150,10
2007-08-06,18:45:00,5.9080,5.9140,5.9080,5.9140,4
2007-08-06,18:50:00,5.9140,5.9200,5.9080,5.9140,15
2007-08-06,18:55:00,5.9140,5.9190,5.9140,5.9190,9
2007-08-06,19:00:00,5.9280,5.9290,5.9190,5.9190,7
2007-08-06,19:05:00,5.9190,5.9310,5.9150,5.9150,17
2007-08-06,19:10:00,5.9150,5.9430,5.9150,5.9430,7
2007-08-06,19:15:00,5.9250,5.9260,5.9210,5.9250,5
2007-08-06,19:20:00,5.9290,5.9540,5.9290,5.9540,19
2007-08-06,19:25:00,5.9400,5.9610,5.9360,5.9490,25
2007-08-06,19:30:00,5.9470,5.9640,5.9460,5.9480,21
2007-08-06,19:35:00,5.9550,5.9680,5.9550,5.9680,7
2007-08-06,19:40:00,5.9650,5.9750,5.9570,5.9590,59
2007-08-06,19:45:00,5.9600,5.9800,5.9510,5.9600,129
2007-08-06,19:50:00,5.9770,5.9800,5.9600,5.9760,11
2007-08-06,19:55:00,5.9720,5.9870,5.9720,5.9870,30
2007-08-06,20:00:00,5.9870,6.0400,5.9870,6.0360,123
2007-08-06,20:05:00,6.0390,6.0470,6.0300,6.0400,23
2007-08-06,20:10:00,6.0450,6.0650,6.0450,6.0600,140
2007-08-06,20:15:00,6.0500,6.0560,6.0450,6.0450,36
2007-08-06,20:20:00,6.0450,6.0490,6.0400,6.0410,21
2007-08-06,20:25:00,6.0380,6.0470,6.0330,6.0330,44
2007-08-06,20:30:00,6.0400,6.0460,6.0360,6.0460,17
2007-08-06,20:35:00,6.0500,6.0850,6.0500,6.0770,113
2007-08-06,20:40:00,6.0850,6.0950,6.0670,6.0670,115
2007-08-06,20:45:00,6.0670,6.0770,6.0300,6.0430,305
2007-08-06,20:50:00,6.0410,6.0680,6.0410,6.0650,92
2007-08-06,20:55:00,6.0600,6.0770,6.0590,6.0720,65
2007-08-06,21:00:00,6.0700,6.1050,6.0590,6.0890,453
2007-08-06,21:05:00,6.0880,6.1340,6.0780,6.1040,625
2007-08-06,21:10:00,6.1030,6.1030,6.0750,6.0800,338
2007-08-06,21:15:00,6.0780,6.0820,6.0570,6.0660,474
2007-08-06,21:20:00,6.0670,6.0710,6.0260,6.0490,815
2007-08-06,21:25:00,6.0450,6.0500,6.0270,6.0320,575
2007-08-06,21:30:00,6.0340,6.0400,6.0170,6.0400,750
2007-08-06,21:35:00,6.0370,6.0370,6.0000,6.0220,967
2007-08-06,21:40:00,6.0230,6.0400,6.0200,6.0350,258
2007-08-06,21:45:00,6.0350,6.0400,6.0200,6.0250,152
2007-08-06,21:50:00,6.0250,6.0350,6.0020,6.0190,494
2007-08-06,21:55:00,6.0200,6.0280,6.0120,6.0150,284
2007-08-06,22:00:00,6.0120,6.0120,5.9980,6.0070,531
2007-08-06,22:05:00,6.0070,6.0420,6.0070,6.0310,468
2007-08-06,22:10:00,6.0310,6.0470,6.0250,6.0430,351
2007-08-06,22:15:00,6.0450,6.0600,6.0380,6.0470,428
2007-08-06,22:20:00,6.0460,6.0480,6.0320,6.0320,289
2007-08-06,22:25:00,6.0330,6.0470,6.0300,6.0420,101
2007-08-06,22:30:00,6.0420,6.0610,6.0320,6.0580,304
2007-08-06,22:35:00,6.0580,6.0680,6.0480,6.0570,300
2007-08-06,22:40:00,6.0540,6.0670,6.0400,6.0610,233
2007-08-06,22:45:00,6.0610,6.0810,6.0610,6.0660,274
2007-08-06,22:50:00,6.0630,6.0720,6.0560,6.0640,200
2007-08-06,22:55:00,6.0640,6.0700,6.0620,6.0670,155
2007-08-06,23:00:00,6.0680,6.0680,6.0580,6.0630,109
2007-08-06,23:05:00,6.0630,6.0700,6.0510,6.0620,298
2007-08-06,23:10:00,6.0650,6.0670,6.0550,6.0590,130
2007-08-06,23:15:00,6.0620,6.0700,6.0580,6.0600,337
2007-08-06,23:20:00,6.0600,6.0600,6.0500,6.0570,191
2007-08-06,23:25:00,6.0570,6.0680,6.0550,6.0600,174
2007-08-06,23:30:00,6.0620,6.0620,6.0500,6.0550,253
2007-08-06,23:35:00,6.0550,6.0600,6.0510,6.0540,95
2007-08-06,23:40:00,6.0520,6.0550,6.0390,6.0510,313
2007-08-06,23:45:00,6.0510,6.0550,6.0430,6.0550,263
2007-08-06,23:50:00,6.0550,6.0680,6.0500,6.0630,212
2007-08-06,23:55:00,6.0610,6.0610,6.0440,6.0500,146
2007-08-07,00:00:00,6.0500,6.0540,6.0450,6.0530,113
2007-08-07,00:05:00,6.0500,6.0550,6.0480,6.0480,71
2007-08-07,00:10:00,6.0510,6.0580,6.0500,6.0540,92
2007-08-07,00:15:00,6.0550,6.0620,6.0550,6.0620,62
2007-08-07,00:20:00,6.0620,6.0800,6.0560,6.0790,365
2007-08-07,00:25:00,6.0790,6.1100,6.0760,6.1100,555
2007-08-07,00:30:00,6.1090,6.1580,6.1000,6.1390,734
2007-08-07,00:35:00,6.1390,6.1780,6.1240,6.1670,997
2007-08-07,00:40:00,6.1670,6.2260,6.1580,6.1880,1739
2007-08-07,00:45:00,6.1920,6.2150,6.1840,6.1950,594
2007-08-07,00:50:00,6.1970,6.1970,6.1570,6.1600,908
2007-08-07,00:55:00,6.1620,6.1680,6.1440,6.1600,383
2007-08-07,01:00:00,6.1590,6.1750,6.1590,6.1720,529
2007-08-07,01:05:00,6.1720,6.2010,6.1720,6.1950,389
2007-08-07,01:10:00,6.1950,6.2040,6.1710,6.2040,339
2007-08-07,01:15:00,6.2020,6.2300,6.1930,6.2250,1152
2007-08-07,01:20:00,6.2250,6.2360,6.1870,6.1970,1212
2007-08-07,01:25:00,6.2000,6.2610,6.1940,6.2400,931
2007-08-07,01:30:00,6.2400,6.2440,6.2010,6.2110,483
2007-08-07,01:35:00,6.2110,6.2110,6.1660,6.1710,771
2007-08-07,01:40:00,6.1720,6.1810,6.1660,6.1780,207
2007-08-07,01:45:00,6.1770,6.1940,6.1710,6.1800,233
2007-08-07,01:50:00,6.1820,6.2060,6.1820,6.1950,288
2007-08-07,01:55:00,6.1950,6.2300,6.1950,6.2160,331
2007-08-07,02:00:00,6.2160,6.2300,6.1940,6.1940,292
2007-08-07,02:05:00,6.1930,6.2140,6.1920,6.2020,288
2007-08-07,02:10:00,6.2010,6.2190,6.2010,6.2120,106
2007-08-07,02:15:00,6.2110,6.2160,6.1980,6.1980,179
2007-08-07,02:20:00,6.1970,6.2060,6.1830,6.1930,421
2007-08-07,02:25:00,6.1900,6.2160,6.1840,6.2100,729
2007-08-07,02:30:00,6.2120,6.2200,6.2040,6.2150,272
2007-08-07,02:35:00,6.2160,6.2160,6.2060,6.2160,74
2007-08-07,02:40:00,6.2150,6.2150,6.2000,6.2110,166
2007-08-07,02:45:00,6.2080,6.2300,6.2080,6.2300,79
2007-08-07,02:50:00,6.2340,6.2430,6.2290,6.2300,91
2007-08-07,02:55:00,6.2310,6.2430,6.2280,6.2350,62
2007-08-07,03:00:00,6.2260,6.2300,6.2120,6.2200,16
2007-08-07,03:05:00,6.2160,6.2210,6.2140,6.2200,21
2007-08-07,03:10:00,6.2200,6.2260,6.2080,6.2210,29
2007-08-07,03:15:00,6.2190,6.2300,6.2190,6.2300,18
2007-08-07,03:20:00,6.2330,6.2450,6.2310,6.2420,53
2007-08-07,03:25:00,6.2420,6.2420,6.2250,6.2350,23
2007-08-07,03:30:00,6.2340,6.2350,6.2310,6.2310,10
2007-08-07,03:35:00,6.2320,6.2320,6.2300,6.2300,44
2007-08-07,03:40:00,6.2300,6.2350,6.2300,6.2350,14
2007-08-07,03:45:00,6.2350,6.2400,6.2350,6.2400,4
2007-08-07,03:50:00,6.2350,6.2450,6.2350,6.2450,24
2007-08-07,03:55:00,6.2400,6.2400,6.2250,6.2300,36
2007-08-07,04:00:00,6.2260,6.2260,6.2230,6.2250,21
2007-08-07,04:05:00,6.2300,6.2420,6.2300,6.2330,32
2007-08-07,04:10:00,6.2400,6.2550,6.2400,6.2510,36
2007-08-07,04:15:00,6.2550,6.2800,6.2550,6.2800,104
2007-08-07,04:20:00,6.2780,6.2780,6.2680,6.2700,39
2007-08-07,04:30:00,6.2650,6.2650,6.2650,6.2650,2
2007-08-07,04:35:00,6.2670,6.2700,6.2670,6.2700,13
2007-08-07,04:40:00,6.2700,6.2700,6.2700,6.2700,3
2007-08-07,04:45:00,6.2650,6.2650,6.2540,6.2540,3
2007-08-07,04:50:00,6.2570,6.2570,6.2500,6.2500,10
2007-08-07,04:55:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-07,05:00:00,6.2550,6.2550,6.2550,6.2550,2
2007-08-07,05:05:00,6.2550,6.2600,6.2550,6.2600,4
2007-08-07,05:10:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-07,06:00:00,6.2600,6.2600,6.2600,6.2600,3
2007-08-07,06:05:00,6.2500,6.2500,6.2450,6.2450,7
2007-08-07,06:10:00,6.2380,6.2380,6.2380,6.2380,1
2007-08-07,06:15:00,6.2500,6.2500,6.2500,6.2500,25
2007-08-07,06:20:00,6.2500,6.2500,6.2500,6.2500,27
2007-08-07,06:25:00,6.2500,6.2500,6.2450,6.2450,37
2007-08-07,06:30:00,6.2400,6.2490,6.2300,6.2490,28
2007-08-07,06:35:00,6.2480,6.2620,6.2480,6.2620,27
2007-08-07,06:40:00,6.2660,6.2670,6.2320,6.2320,15
2007-08-07,06:45:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-07,07:15:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-07,07:40:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-07,08:15:00,6.2490,6.2490,6.2490,6.2490,1
2007-08-07,09:35:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-07,10:15:00,6.2450,6.2450,6.2450,6.2450,1
2007-08-07,10:35:00,6.2480,6.2500,6.2400,6.2400,3
2007-08-07,10:40:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-07,11:00:00,6.2500,6.2500,6.2310,6.2310,22
2007-08-07,11:05:00,6.2350,6.2500,6.2300,6.2300,36
2007-08-07,11:10:00,6.2300,6.2300,6.2300,6.2300,3
2007-08-07,11:15:00,6.2460,6.2460,6.2450,6.2450,2
2007-08-07,11:30:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-07,11:35:00,6.2510,6.2510,6.2450,6.2450,2
2007-08-07,12:35:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-07,14:15:00,6.2390,6.2390,6.2390,6.2390,1
2007-08-07,14:40:00,6.2320,6.2320,6.2320,6.2320,1
2007-08-07,14:45:00,6.2300,6.2300,6.2280,6.2280,5
2007-08-07,14:55:00,6.2260,6.2460,6.2250,6.2460,10
2007-08-07,15:25:00,6.2420,6.2420,6.2420,6.2420,1
2007-08-07,15:30:00,6.2270,6.2280,6.2260,6.2280,20
2007-08-07,16:20:00,6.2420,6.2420,6.2360,6.2360,4
2007-08-07,16:25:00,6.2420,6.2420,6.2420,6.2420,1
2007-08-07,16:30:00,6.2500,6.2510,6.2500,6.2510,4
2007-08-07,16:35:00,6.2590,6.2680,6.2590,6.2680,18
2007-08-07,16:40:00,6.2650,6.2650,6.2650,6.2650,2
2007-08-07,16:50:00,6.2660,6.2660,6.2660,6.2660,2
2007-08-07,16:55:00,6.2650,6.2650,6.2650,6.2650,12
2007-08-07,17:10:00,6.2690,6.2700,6.2690,6.2700,16
2007-08-07,17:20:00,6.2760,6.2900,6.2760,6.2900,16
2007-08-07,17:25:00,6.2900,6.2900,6.2890,6.2890,2
2007-08-07,17:30:00,6.2800,6.2800,6.2800,6.2800,1
2007-08-07,17:35:00,6.2790,6.2890,6.2760,6.2760,6
2007-08-07,17:45:00,6.2770,6.2800,6.2770,6.2770,4
2007-08-07,17:55:00,6.2800,6.2800,6.2800,6.2800,4
2007-08-07,18:00:00,6.2800,6.2800,6.2760,6.2760,18
2007-08-07,18:05:00,6.2800,6.2800,6.2760,6.2760,4
2007-08-07,18:10:00,6.2760,6.2760,6.2760,6.2760,7
2007-08-07,18:15:00,6.2760,6.2800,6.2750,6.2750,44
2007-08-07,18:20:00,6.2790,6.2790,6.2750,6.2750,6
2007-08-07,18:25:00,6.2660,6.2750,6.2660,6.2750,9
2007-08-07,18:30:00,6.2730,6.2730,6.2730,6.2730,1
2007-08-07,18:35:00,6.2710,6.2740,6.2710,6.2740,2
2007-08-07,18:40:00,6.2800,6.2800,6.2800,6.2800,122
2007-08-07,18:45:00,6.2800,6.2850,6.2800,6.2800,25
2007-08-07,18:50:00,6.2790,6.3180,6.2790,6.3180,70
2007-08-07,18:55:00,6.3050,6.3620,6.3050,6.3500,177
2007-08-07,19:00:00,6.3530,6.3530,6.3440,6.3450,19
2007-08-07,19:05:00,6.3440,6.3560,6.3310,6.3560,47
2007-08-07,19:10:00,6.3550,6.3990,6.3550,6.3950,189
2007-08-07,19:15:00,6.3900,6.4000,6.3780,6.3780,44
2007-08-07,19:20:00,6.3760,6.3770,6.3530,6.3550,77
2007-08-07,19:25:00,6.3480,6.3480,6.3000,6.3000,108
2007-08-07,19:30:00,6.3050,6.3200,6.2630,6.2800,188
2007-08-07,19:35:00,6.2730,6.3400,6.2730,6.3270,73
2007-08-07,19:40:00,6.3250,6.3300,6.3130,6.3130,15
2007-08-07,19:45:00,6.3130,6.3180,6.3050,6.3050,34
2007-08-07,19:50:00,6.3100,6.3240,6.2940,6.3150,76
2007-08-07,19:55:00,6.3150,6.3200,6.3010,6.3010,72
2007-08-07,20:00:00,6.3130,6.3430,6.3110,6.3410,122
2007-08-07,20:05:00,6.3350,6.3400,6.3190,6.3220,107
2007-08-07,20:10:00,6.3250,6.3480,6.3250,6.3480,102
2007-08-07,20:15:00,6.3470,6.3550,6.3380,6.3440,114
2007-08-07,20:20:00,6.3400,6.3400,6.3200,6.3300,104
2007-08-07,20:25:00,6.3300,6.3460,6.3300,6.3460,24
2007-08-07,20:30:00,6.3460,6.3510,6.3260,6.3300,49
2007-08-07,20:35:00,6.3350,6.3480,6.3350,6.3450,48
2007-08-07,20:40:00,6.3460,6.3530,6.3420,6.3450,91
2007-08-07,20:45:00,6.3450,6.3470,6.3200,6.3250,263
2007-08-07,20:50:00,6.3280,6.3400,6.3230,6.3350,59
2007-08-07,20:55:00,6.3340,6.3470,6.3240,6.3470,193
2007-08-07,21:00:00,6.3470,6.3590,6.3440,6.3490,908
2007-08-07,21:05:00,6.3490,6.3580,6.3160,6.3450,1012
2007-08-07,21:10:00,6.3450,6.3490,6.3320,6.3380,464
2007-08-07,21:15:00,6.3380,6.3540,6.3380,6.3450,355
2007-08-07,21:20:00,6.3480,6.3730,6.3440,6.3560,498
2007-08-07,21:25:00,6.3560,6.3700,6.3550,6.3630,465
2007-08-07,21:30:00,6.3630,6.3670,6.3160,6.3260,886
2007-08-07,21:35:00,6.3250,6.3490,6.3220,6.3480,522
2007-08-07,21:40:00,6.3480,6.3600,6.3450,6.3520,336
2007-08-07,21:45:00,6.3520,6.3540,6.3470,6.3470,191
2007-08-07,21:50:00,6.3470,6.3520,6.3410,6.3520,224
2007-08-07,21:55:00,6.3530,6.3620,6.3450,6.3470,312
2007-08-07,22:00:00,6.3480,6.3510,6.3300,6.3310,448
2007-08-07,22:05:00,6.3300,6.3320,6.2900,6.3020,1109
2007-08-07,22:10:00,6.2990,6.3400,6.2910,6.3340,875
2007-08-07,22:15:00,6.3340,6.3350,6.3190,6.3250,220
2007-08-07,22:20:00,6.3260,6.3360,6.3170,6.3320,276
2007-08-07,22:25:00,6.3330,6.3450,6.3290,6.3440,256
2007-08-07,22:30:00,6.3440,6.3500,6.3210,6.3240,329
2007-08-07,22:35:00,6.3250,6.3380,6.3220,6.3300,247
2007-08-07,22:40:00,6.3320,6.3320,6.3060,6.3230,378
2007-08-07,22:45:00,6.3250,6.3310,6.3150,6.3220,191
2007-08-07,22:50:00,6.3170,6.3180,6.2980,6.2990,900
2007-08-07,22:55:00,6.2980,6.3020,6.2750,6.2940,734
2007-08-07,23:00:00,6.2930,6.2970,6.2670,6.2940,645
2007-08-07,23:05:00,6.2940,6.3100,6.2940,6.3000,324
2007-08-07,23:10:00,6.2980,6.3020,6.2810,6.2810,131
2007-08-07,23:15:00,6.2840,6.2940,6.2740,6.2750,347
2007-08-07,23:20:00,6.2740,6.2790,6.2580,6.2660,616
2007-08-07,23:25:00,6.2650,6.2660,6.2530,6.2650,496
2007-08-07,23:30:00,6.2640,6.2660,6.2420,6.2500,800
2007-08-07,23:35:00,6.2480,6.2480,6.2140,6.2350,1041
2007-08-07,23:40:00,6.2340,6.2440,6.2200,6.2200,572
2007-08-07,23:45:00,6.2230,6.2430,6.2220,6.2410,638
2007-08-07,23:50:00,6.2410,6.2590,6.2390,6.2540,404
2007-08-07,23:55:00,6.2530,6.2620,6.2390,6.2390,229
2007-08-08,00:00:00,6.2400,6.2480,6.2330,6.2390,217
2007-08-08,00:05:00,6.2350,6.2480,6.2310,6.2450,145
2007-08-08,00:10:00,6.2460,6.2590,6.2450,6.2490,209
2007-08-08,00:15:00,6.2490,6.2530,6.2450,6.2490,221
2007-08-08,00:20:00,6.2450,6.2540,6.2450,6.2510,207
2007-08-08,00:25:00,6.2520,6.2530,6.2390,6.2390,227
2007-08-08,00:30:00,6.2380,6.2520,6.2360,6.2380,150
2007-08-08,00:35:00,6.2330,6.2360,6.1850,6.1900,1209
2007-08-08,00:40:00,6.1920,6.2480,6.1920,6.2170,1653
2007-08-08,00:45:00,6.2200,6.2400,6.2000,6.2220,408
2007-08-08,00:50:00,6.2240,6.2270,6.2120,6.2190,133
2007-08-08,00:55:00,6.2160,6.2190,6.1920,6.2110,201
2007-08-08,01:00:00,6.2100,6.2110,6.1900,6.1960,293
2007-08-08,01:05:00,6.1950,6.2170,6.1940,6.2080,252
2007-08-08,01:10:00,6.2060,6.2160,6.2000,6.2000,165
2007-08-08,01:15:00,6.2020,6.2340,6.2020,6.2230,380
2007-08-08,01:20:00,6.2230,6.2390,6.2230,6.2230,348
2007-08-08,01:25:00,6.2250,6.2650,6.2250,6.2450,848
2007-08-08,01:30:00,6.2420,6.2420,6.2220,6.2290,325
2007-08-08,01:35:00,6.2300,6.2410,6.2280,6.2410,124
2007-08-08,01:40:00,6.2400,6.2630,6.2370,6.2520,412
2007-08-08,01:45:00,6.2530,6.2600,6.2470,6.2550,330
2007-08-08,01:50:00,6.2550,6.2550,6.2360,6.2390,590
2007-08-08,01:55:00,6.2400,6.2500,6.2310,6.2310,165
2007-08-08,02:00:00,6.2350,6.2350,6.2050,6.2080,675
2007-08-08,02:05:00,6.2100,6.2220,6.2100,6.2150,213
2007-08-08,02:10:00,6.2100,6.2210,6.2000,6.2050,313
2007-08-08,02:15:00,6.2050,6.2180,6.2040,6.2150,406
2007-08-08,02:20:00,6.2160,6.2170,6.1750,6.2040,886
2007-08-08,02:25:00,6.2020,6.2080,6.1860,6.2060,798
2007-08-08,02:30:00,6.2070,6.2180,6.2040,6.2050,325
2007-08-08,02:35:00,6.2060,6.2210,6.2050,6.2200,60
2007-08-08,02:40:00,6.2210,6.2400,6.2210,6.2350,156
2007-08-08,02:45:00,6.2310,6.2340,6.2010,6.2300,59
2007-08-08,02:50:00,6.2300,6.2300,6.2300,6.2300,7
2007-08-08,02:55:00,6.2310,6.2320,6.2310,6.2320,3
2007-08-08,03:00:00,6.2290,6.2290,6.2200,6.2240,16
2007-08-08,03:05:00,6.2230,6.2290,6.2200,6.2200,15
2007-08-08,03:10:00,6.2280,6.2320,6.2280,6.2320,32
2007-08-08,03:15:00,6.2320,6.2320,6.2320,6.2320,1
2007-08-08,03:20:00,6.2360,6.2400,6.2360,6.2400,13
2007-08-08,03:25:00,6.2390,6.2400,6.2380,6.2400,7
2007-08-08,03:30:00,6.2390,6.2420,6.2390,6.2420,11
2007-08-08,03:35:00,6.2340,6.2340,6.2300,6.2330,4
2007-08-08,03:40:00,6.2330,6.2360,6.2300,6.2360,47
2007-08-08,03:45:00,6.2280,6.2280,6.2250,6.2250,18
2007-08-08,03:50:00,6.2260,6.2260,6.2260,6.2260,2
2007-08-08,03:55:00,6.2270,6.2270,6.2260,6.2260,2
2007-08-08,04:00:00,6.2240,6.2250,6.2240,6.2250,7
2007-08-08,04:05:00,6.2250,6.2300,6.2250,6.2300,16
2007-08-08,04:10:00,6.2320,6.2330,6.2320,6.2330,2
2007-08-08,04:15:00,6.2300,6.2370,6.2300,6.2370,3
2007-08-08,04:20:00,6.2310,6.2310,6.2260,6.2300,5
2007-08-08,04:25:00,6.2320,6.2320,6.2290,6.2300,14
2007-08-08,04:40:00,6.2220,6.2220,6.2220,6.2220,1
2007-08-08,04:45:00,6.2250,6.2260,6.2220,6.2220,8
2007-08-08,04:55:00,6.2250,6.2260,6.2210,6.2210,7
2007-08-08,05:00:00,6.2200,6.2200,6.2200,6.2200,8
2007-08-08,05:05:00,6.2200,6.2200,6.2200,6.2200,1
2007-08-08,05:10:00,6.2240,6.2240,6.2220,6.2220,5
2007-08-08,06:00:00,6.2300,6.2390,6.2300,6.2380,6
2007-08-08,06:15:00,6.2320,6.2420,6.2320,6.2420,17
2007-08-08,06:20:00,6.2420,6.2430,6.2400,6.2400,6
2007-08-08,06:30:00,6.2500,6.2560,6.2400,6.2400,5
2007-08-08,06:35:00,6.2550,6.2650,6.2550,6.2650,15
2007-08-08,06:40:00,6.2700,6.2880,6.2550,6.2880,19
2007-08-08,06:45:00,6.2890,6.3000,6.2560,6.2560,29
2007-08-08,06:50:00,6.2630,6.2630,6.2600,6.2600,2
2007-08-08,07:00:00,6.2600,6.2600,6.2600,6.2600,1
2007-08-08,07:15:00,6.2510,6.2510,6.2500,6.2500,9
2007-08-08,07:20:00,6.2400,6.2400,6.2400,6.2400,3
2007-08-08,07:25:00,6.2400,6.2400,6.2400,6.2400,2
2007-08-08,07:50:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-08,07:55:00,6.2400,6.2400,6.2400,6.2400,2
2007-08-08,08:00:00,6.2400,6.2400,6.2400,6.2400,1
2007-08-08,08:05:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-08,08:10:00,6.2400,6.2400,6.2400,6.2400,2
2007-08-08,09:00:00,6.2410,6.2410,6.2400,6.2400,4
2007-08-08,09:10:00,6.2500,6.2500,6.2500,6.2500,2
2007-08-08,09:15:00,6.2500,6.2600,6.2500,6.2600,2
2007-08-08,09:20:00,6.2500,6.2500,6.2500,6.2500,2
2007-08-08,09:25:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-08,09:35:00,6.2590,6.2650,6.2590,6.2650,16
2007-08-08,09:45:00,6.2650,6.2650,6.2650,6.2650,10
2007-08-08,10:00:00,6.2600,6.2600,6.2600,6.2600,7
2007-08-08,10:15:00,6.2640,6.2640,6.2530,6.2530,4
2007-08-08,10:30:00,6.2530,6.2530,6.2520,6.2520,2
2007-08-08,10:40:00,6.2500,6.2500,6.2500,6.2500,2
2007-08-08,10:50:00,6.2500,6.2500,6.2500,6.2500,1
2007-08-08,11:05:00,6.2500,6.2580,6.2500,6.2580,4
2007-08-08,11:20:00,6.2460,6.2460,6.2030,6.2300,32
2007-08-08,11:30:00,6.2280,6.2280,6.2130,6.2130,2
2007-08-08,11:40:00,6.2130,6.2130,6.2060,6.2060,2
2007-08-08,11:45:00,6.2040,6.2260,6.2010,6.2010,6
2007-08-08,11:50:00,6.2010,6.2260,6.2010,6.2010,3
2007-08-08,11:55:00,6.2230,6.2270,6.2010,6.2040,7
2007-08-08,12:00:00,6.2030,6.2170,6.2020,6.2170,5
2007-08-08,12:05:00,6.2050,6.2060,6.2050,6.2050,4
2007-08-08,12:10:00,6.2040,6.2190,6.2010,6.2010,4
2007-08-08,12:15:00,6.2210,6.2210,6.2030,6.2080,6
2007-08-08,12:20:00,6.2080,6.2080,6.2020,6.2020,4
2007-08-08,12:25:00,6.2010,6.2110,6.2010,6.2110,6
2007-08-08,12:30:00,6.2050,6.2050,6.2010,6.2010,5
2007-08-08,12:40:00,6.2010,6.2010,6.2010,6.2010,3
2007-08-08,12:45:00,6.2010,6.2010,6.2010,6.2010,2
2007-08-08,12:55:00,6.2090,6.2090,6.2090,6.2090,2
2007-08-08,13:00:00,6.2100,6.2100,6.2100,6.2100,3
2007-08-08,13:05:00,6.2010,6.2010,6.2010,6.2010,1
2007-08-08,13:15:00,6.2010,6.2010,6.2010,6.2010,1
2007-08-08,13:50:00,6.2010,6.2010,6.2010,6.2010,1
2007-08-08,13:55:00,6.2010,6.2010,6.2010,6.2010,2
2007-08-08,14:30:00,6.2000,6.2000,6.2000,6.2000,1
2007-08-08,14:35:00,6.2010,6.2010,6.2010,6.2010,6
2007-08-08,14:40:00,6.2010,6.2010,6.2010,6.2010,1
2007-08-08,14:50:00,6.2000,6.2000,6.2000,6.2000,21
2007-08-08,14:55:00,6.1960,6.1960,6.1960,6.1960,1
2007-08-08,15:30:00,6.2000,6.2100,6.2000,6.2000,10
2007-08-08,15:35:00,6.2000,6.2100,6.2000,6.2100,7
2007-08-08,15:40:00,6.2000,6.2000,6.2000,6.2000,1
2007-08-08,15:45:00,6.1900,6.1900,6.1900,6.1900,5
2007-08-08,15:50:00,6.1900,6.1900,6.1900,6.1900,1
2007-08-08,15:55:00,6.1900,6.1900,6.1900,6.1900,1
2007-08-08,16:20:00,6.2000,6.2000,6.2000,6.2000,6
2007-08-08,16:35:00,6.1900,6.1900,6.1900,6.1900,10
2007-08-08,16:55:00,6.1970,6.1970,6.1970,6.1970,1
2007-08-08,17:00:00,6.1860,6.1860,6.1860,6.1860,2
2007-08-08,17:35:00,6.1840,6.1840,6.1840,6.1840,5
2007-08-08,17:45:00,6.1840,6.1840,6.1800,6.1810,11
2007-08-08,17:55:00,6.1890,6.1890,6.1890,6.1890,1
2007-08-08,18:15:00,6.1920,6.1950,6.1920,6.1950,7
2007-08-08,18:20:00,6.1950,6.2300,6.1890,6.2300,29
2007-08-08,18:25:00,6.2150,6.2230,6.2140,6.2160,5
2007-08-08,18:30:00,6.2140,6.2320,6.2140,6.2230,20
2007-08-08,18:35:00,6.2150,6.2390,6.2090,6.2090,26
2007-08-08,18:40:00,6.2150,6.2190,6.2080,6.2080,8
2007-08-08,18:45:00,6.2080,6.2130,6.2080,6.2080,6
2007-08-08,18:50:00,6.2130,6.2350,6.2020,6.2020,6
2007-08-08,18:55:00,6.2050,6.2050,6.2050,6.2050,5
2007-08-08,19:00:00,6.2010,6.2270,6.2010,6.2270,2
2007-08-08,19:05:00,6.2260,6.2260,6.1800,6.1900,20
2007-08-08,19:10:00,6.1990,6.2100,6.1990,6.2030,6
2007-08-08,19:15:00,6.2070,6.2150,6.2070,6.2090,5
2007-08-08,19:20:00,6.2090,6.2090,6.2010,6.2020,33
2007-08-08,19:25:00,6.2020,6.2020,6.1980,6.1980,23
2007-08-08,19:30:00,6.1800,6.1850,6.1600,6.1650,86
2007-08-08,19:35:00,6.1750,6.1920,6.1750,6.1820,26
2007-08-08,19:40:00,6.1840,6.1950,6.1840,6.1900,19
2007-08-08,19:45:00,6.1900,6.1950,6.1900,6.1950,7
2007-08-08,19:50:00,6.1980,6.1980,6.1840,6.1840,24
2007-08-08,19:55:00,6.1850,6.1850,6.1770,6.1770,20
2007-08-08,20:00:00,6.1810,6.1820,6.1810,6.1820,2
2007-08-08,20:05:00,6.1840,6.1840,6.1840,6.1840,1
2007-08-08,20:10:00,6.1850,6.1920,6.1790,6.1790,60
2007-08-08,20:15:00,6.1800,6.1850,6.1780,6.1780,21
2007-08-08,20:20:00,6.1710,6.1710,6.1450,6.1530,134
2007-08-08,20:25:00,6.1600,6.1600,6.1250,6.1430,159
2007-08-08,20:30:00,6.1430,6.1510,6.1390,6.1400,64
2007-08-08,20:35:00,6.1400,6.1550,6.1400,6.1410,166
2007-08-08,20:40:00,6.1410,6.1450,6.1250,6.1380,200
2007-08-08,20:45:00,6.1440,6.1440,6.1080,6.1110,395
2007-08-08,20:50:00,6.1140,6.1410,6.1120,6.1400,164
2007-08-08,20:55:00,6.1390,6.1420,6.1290,6.1290,81
2007-08-08,21:00:00,6.1300,6.1350,6.1130,6.1350,750
2007-08-08,21:05:00,6.1350,6.1550,6.1340,6.1470,403
2007-08-08,21:10:00,6.1490,6.1620,6.1470,6.1540,350
2007-08-08,21:15:00,6.1550,6.1610,6.1460,6.1460,459
2007-08-08,21:20:00,6.1450,6.2070,6.1450,6.1990,722
2007-08-08,21:25:00,6.2000,6.2330,6.2000,6.2250,991
2007-08-08,21:30:00,6.2250,6.2590,6.2250,6.2460,834
2007-08-08,21:35:00,6.2480,6.2570,6.2390,6.2460,547
2007-08-08,21:40:00,6.2480,6.2510,6.2290,6.2360,589
2007-08-08,21:45:00,6.2370,6.2550,6.2350,6.2390,440
2007-08-08,21:50:00,6.2400,6.2410,6.2250,6.2320,355
2007-08-08,21:55:00,6.2290,6.2400,6.2280,6.2360,408
2007-08-08,22:00:00,6.2380,6.2570,6.2300,6.2550,369
2007-08-08,22:05:00,6.2540,6.2560,6.2280,6.2300,263
2007-08-08,22:10:00,6.2300,6.2330,6.2160,6.2270,323
2007-08-08,22:15:00,6.2250,6.2600,6.2250,6.2490,670
2007-08-08,22:20:00,6.2500,6.2570,6.2450,6.2560,119
2007-08-08,22:25:00,6.2560,6.2650,6.2530,6.2550,412
2007-08-08,22:30:00,6.2540,6.2800,6.2540,6.2700,612
2007-08-08,22:35:00,6.2710,6.2870,6.2630,6.2650,680
2007-08-08,22:40:00,6.2660,6.2800,6.2550,6.2560,416
2007-08-08,22:45:00,6.2550,6.2620,6.2500,6.2590,284
2007-08-08,22:50:00,6.2600,6.2610,6.2410,6.2510,535
2007-08-08,22:55:00,6.2510,6.2510,6.2130,6.2160,921
2007-08-08,23:00:00,6.2160,6.2210,6.1970,6.2100,740
2007-08-08,23:05:00,6.2100,6.2250,6.1990,6.2200,608
2007-08-08,23:10:00,6.2230,6.2250,6.2110,6.2220,346
2007-08-08,23:15:00,6.2220,6.2270,6.1980,6.2050,397
2007-08-08,23:20:00,6.2040,6.2080,6.1860,6.2040,460
2007-08-08,23:25:00,6.2040,6.2040,6.1760,6.1830,442
2007-08-08,23:30:00,6.1820,6.1950,6.1800,6.1900,390
2007-08-08,23:35:00,6.1900,6.2000,6.1860,6.1980,324
2007-08-08,23:40:00,6.1950,6.1970,6.1840,6.1940,223
2007-08-08,23:45:00,6.1950,6.2130,6.1920,6.2130,504
2007-08-08,23:50:00,6.2130,6.2250,6.2070,6.2250,381
2007-08-08,23:55:00,6.2240,6.2480,6.2200,6.2470,454
2007-08-09,00:00:00,6.2460,6.2460,6.2320,6.2450,320
2007-08-09,00:05:00,6.2450,6.2500,6.2260,6.2500,663
2007-08-09,00:10:00,6.2500,6.2610,6.2450,6.2610,372
2007-08-09,00:15:00,6.2620,6.2650,6.2500,6.2600,361
2007-08-09,00:20:00,6.2580,6.2640,6.2320,6.2360,425
2007-08-09,00:25:00,6.2370,6.2550,6.2300,6.2360,363
2007-08-09,00:30:00,6.2350,6.2360,6.2150,6.2190,328
2007-08-09,00:35:00,6.2200,6.2520,6.2150,6.2390,662
2007-08-09,00:40:00,6.2390,6.2450,6.2230,6.2430,370
2007-08-09,00:45:00,6.2420,6.2450,6.2290,6.2390,158
2007-08-09,00:50:00,6.2370,6.2390,6.2270,6.2310,329
2007-08-09,00:55:00,6.2300,6.2350,6.2230,6.2340,215
2007-08-09,01:00:00,6.2330,6.2340,6.2120,6.2250,322
2007-08-09,01:05:00,6.2240,6.2450,6.2210,6.2410,481
2007-08-09,01:10:00,6.2410,6.2540,6.2400,6.2470,446
2007-08-09,01:15:00,6.2470,6.2580,6.2400,6.2490,390
2007-08-09,01:20:00,6.2480,6.2500,6.2400,6.2450,174
2007-08-09,01:25:00,6.2430,6.2520,6.2430,6.2510,120
2007-08-09,01:30:00,6.2480,6.2480,6.2200,6.2290,1020
2007-08-09,01:35:00,6.2290,6.2320,6.2160,6.2200,240
2007-08-09,01:40:00,6.2180,6.2280,6.2070,6.2250,544
2007-08-09,01:45:00,6.2260,6.2280,6.2210,6.2270,220
2007-08-09,01:50:00,6.2230,6.2340,6.2210,6.2320,177
2007-08-09,01:55:00,6.2300,6.2320,6.2070,6.2070,222
2007-08-09,02:00:00,6.2060,6.2110,6.1920,6.2080,559
2007-08-09,02:05:00,6.2090,6.2160,6.2040,6.2150,297
2007-08-09,02:10:00,6.2160,6.2160,6.2070,6.2110,145
2007-08-09,02:15:00,6.2130,6.2140,6.1960,6.2010,569
2007-08-09,02:20:00,6.2000,6.2240,6.1960,6.2220,718
2007-08-09,02:25:00,6.2220,6.2290,6.2140,6.2240,1127
2007-08-09,02:30:00,6.2220,6.2370,6.2200,6.2370,292
2007-08-09,02:35:00,6.2370,6.2430,6.2310,6.2360,130
2007-08-09,02:40:00,6.2370,6.2430,6.2360,6.2400,153
2007-08-09,02:45:00,6.2400,6.2500,6.2390,6.2500,57
2007-08-09,02:50:00,6.2480,6.2480,6.2430,6.2450,63
2007-08-09,02:55:00,6.2450,6.2450,6.2440,6.2450,3
2007-08-09,03:00:00,6.2440,6.2470,6.2420,6.2420,57
2007-08-09,03:05:00,6.2420,6.2700,6.2200,6.2580,129
2007-08-09,03:10:00,6.2600,6.2630,6.2550,6.2580,43
2007-08-09,03:15:00,6.2610,6.2660,6.2570,6.2650,27
2007-08-09,03:20:00,6.2650,6.2680,6.2650,6.2680,25
2007-08-09,03:25:00,6.2680,6.2750,6.2650,6.2700,80
2007-08-09,03:30:00,6.2670,6.2700,6.2600,6.2640,28
2007-08-09,03:35:00,6.2640,6.2640,6.2630,6.2630,6
2007-08-09,03:40:00,6.2600,6.2600,6.2570,6.2570,6
2007-08-09,03:45:00,6.2570,6.2570,6.2550,6.2560,6
2007-08-09,03:50:00,6.2510,6.2540,6.2460,6.2470,14
2007-08-09,03:55:00,6.2500,6.2530,6.2490,6.2490,19
2007-08-09,04:00:00,6.2480,6.2560,6.2480,6.2560,25
2007-08-09,04:05:00,6.2560,6.2560,6.2480,6.2480,2
2007-08-09,04:10:00,6.2530,6.2580,6.2530,6.2540,14
2007-08-09,04:15:00,6.2510,6.2510,6.2510,6.2510,1
2007-08-09,04:20:00,6.2510,6.2550,6.2510,6.2550,2
2007-08-09,04:25:00,6.2540,6.2550,6.2500,6.2550,16
2007-08-09,04:35:00,6.2600,6.2600,6.2600,6.2600,2
2007-08-09,04:40:00,6.2510,6.2510,6.2500,6.2500,11
2007-08-09,04:45:00,6.2480,6.2510,6.2480,6.2510,11
2007-08-09,04:50:00,6.2510,6.2540,6.2510,6.2540,3
2007-08-09,04:55:00,6.2490,6.2570,6.2490,6.2490,5
2007-08-09,05:00:00,6.2480,6.2520,6.2460,6.2520,8
2007-08-09,05:05:00,6.2530,6.2540,6.2530,6.2540,2
2007-08-09,05:10:00,6.2620,6.2660,6.2620,6.2660,12
2007-08-09,06:00:00,6.2650,6.2650,6.2650,6.2650,2
2007-08-09,06:05:00,6.2650,6.2650,6.2650,6.2650,3
2007-08-09,06:20:00,6.2650,6.2650,6.2650,6.2650,2
2007-08-09,07:05:00,6.2790,6.2800,6.2790,6.2800,2
2007-08-09,07:15:00,6.2800,6.2800,6.2800,6.2800,1
2007-08-09,07:20:00,6.2940,6.2940,6.2940,6.2940,1
2007-08-09,07:25:00,6.2810,6.2810,6.2800,6.2800,3
2007-08-09,07:45:00,6.2870,6.2870,6.2870,6.2870,1
2007-08-09,07:50:00,6.2600,6.2600,6.2550,6.2550,2
2007-08-09,09:20:00,6.2750,6.2750,6.2750,6.2750,1
2007-08-09,09:25:00,6.2770,6.2770,6.2770,6.2770,1
2007-08-09,10:15:00,6.2770,6.2820,6.2770,6.2820,7
2007-08-09,11:40:00,6.2820,6.2820,6.2820,6.2820,5
2007-08-09,12:10:00,6.2820,6.2820,6.2820,6.2820,2
2007-08-09,12:20:00,6.2840,6.2840,6.2840,6.2840,1
2007-08-09,13:15:00,6.2630,6.2630,6.2630,6.2630,1
2007-08-09,13:25:00,6.2620,6.2620,6.2620,6.2620,1
2007-08-09,15:20:00,6.2780,6.2780,6.2780,6.2780,1
2007-08-09,15:50:00,6.2680,6.2680,6.2620,6.2620,2
2007-08-09,15:55:00,6.2610,6.2620,6.2450,6.2450,37
2007-08-09,16:10:00,6.2540,6.2540,6.2450,6.2450,10
2007-08-09,16:50:00,6.2440,6.2440,6.2440,6.2440,1
2007-08-09,17:05:00,6.2440,6.2440,6.2440,6.2440,1
2007-08-09,17:40:00,6.2590,6.2640,6.2590,6.2610,3
2007-08-09,17:50:00,6.2690,6.2730,6.2690,6.2700,4
2007-08-09,17:55:00,6.2690,6.2700,6.2690,6.2700,2
2007-08-09,18:00:00,6.2630,6.2630,6.2580,6.2580,2
2007-08-09,18:05:00,6.2600,6.2600,6.2600,6.2600,1
2007-08-09,18:10:00,6.2620,6.2620,6.2560,6.2600,27
2007-08-09,18:30:00,6.2700,6.2700,6.2700,6.2700,1
2007-08-09,18:45:00,6.2760,6.2760,6.2760,6.2760,1
2007-08-09,18:50:00,6.2800,6.2800,6.2800,6.2800,4
2007-08-09,18:55:00,6.2760,6.3000,6.2760,6.3000,37
2007-08-09,19:05:00,6.2980,6.3000,6.2980,6.3000,36
2007-08-09,19:10:00,6.3060,6.3090,6.3000,6.3080,12
2007-08-09,19:15:00,6.3030,6.3130,6.2950,6.2950,44
2007-08-09,19:20:00,6.2990,6.2990,6.2950,6.2950,21
2007-08-09,19:25:00,6.2870,6.2870,6.2810,6.2810,14
2007-08-09,19:30:00,6.2850,6.2850,6.2800,6.2800,26
2007-08-09,19:35:00,6.2990,6.3050,6.2990,6.3050,32
2007-08-09,19:40:00,6.2970,6.3050,6.2650,6.2670,86
2007-08-09,19:45:00,6.2650,6.2690,6.2610,6.2690,23
2007-08-09,19:50:00,6.2690,6.2770,6.2650,6.2730,12
2007-08-09,19:55:00,6.2700,6.2700,6.2610,6.2620,25
2007-08-09,20:00:00,6.2620,6.2760,6.2620,6.2760,40
2007-08-09,20:05:00,6.2760,6.2790,6.2710,6.2740,18
2007-08-09,20:10:00,6.2760,6.2850,6.2760,6.2800,72
2007-08-09,20:15:00,6.2840,6.2870,6.2830,6.2870,8
2007-08-09,20:20:00,6.2880,6.3120,6.2880,6.3100,128
2007-08-09,20:25:00,6.3110,6.3410,6.3110,6.3410,223
2007-08-09,20:30:00,6.3450,6.3500,6.3360,6.3420,211
2007-08-09,20:35:00,6.3400,6.3410,6.3240,6.3270,152
2007-08-09,20:40:00,6.3240,6.3270,6.3140,6.3250,126
2007-08-09,20:45:00,6.3260,6.3260,6.2980,6.3030,199
2007-08-09,20:50:00,6.3060,6.3160,6.2990,6.3120,98
2007-08-09,20:55:00,6.3110,6.3170,6.3050,6.3110,172
2007-08-09,21:00:00,6.3080,6.3130,6.2770,6.2790,590
2007-08-09,21:05:00,6.2800,6.2860,6.2560,6.2840,356
2007-08-09,21:10:00,6.2840,6.3100,6.2800,6.3080,410
2007-08-09,21:15:00,6.3070,6.3090,6.2950,6.2960,367
2007-08-09,21:20:00,6.2970,6.3280,6.2970,6.3200,572
2007-08-09,21:25:00,6.3230,6.3400,6.3200,6.3320,520
2007-08-09,21:30:00,6.3300,6.3330,6.3190,6.3260,261
2007-08-09,21:35:00,6.3250,6.3260,6.3200,6.3240,158
2007-08-09,21:40:00,6.3240,6.3250,6.3120,6.3170,340
2007-08-09,21:45:00,6.3170,6.3170,6.3090,6.3130,203
2007-08-09,21:50:00,6.3110,6.3260,6.3070,6.3220,315
2007-08-09,21:55:00,6.3220,6.3300,6.3220,6.3300,286
2007-08-09,22:00:00,6.3300,6.3340,6.3230,6.3300,445
2007-08-09,22:05:00,6.3300,6.3480,6.3280,6.3400,396
2007-08-09,22:10:00,6.3380,6.3610,6.3380,6.3580,476
2007-08-09,22:15:00,6.3600,6.3640,6.3430,6.3570,669
2007-08-09,22:20:00,6.3550,6.3570,6.3430,6.3550,349
2007-08-09,22:25:00,6.3550,6.3690,6.3510,6.3540,454
2007-08-09,22:30:00,6.3590,6.5510,6.3400,6.5200,3610
2007-08-09,22:35:00,6.5170,6.6290,6.5160,6.5710,3429
2007-08-09,22:40:00,6.5720,6.5900,6.5520,6.5820,1896
2007-08-09,22:45:00,6.5840,6.6480,6.5800,6.6300,2311
2007-08-09,22:50:00,6.6320,6.6340,6.5830,6.5930,2019
2007-08-09,22:55:00,6.5930,6.6000,6.5290,6.5300,2460
2007-08-09,23:00:00,6.5300,6.5840,6.5290,6.5740,972
2007-08-09,23:05:00,6.5700,6.5760,6.5460,6.5530,644
2007-08-09,23:10:00,6.5590,6.5720,6.5340,6.5370,1134
2007-08-09,23:15:00,6.5370,6.5570,6.5230,6.5540,793
2007-08-09,23:20:00,6.5520,6.5670,6.5380,6.5500,539
2007-08-09,23:25:00,6.5530,6.5830,6.5470,6.5780,720
2007-08-09,23:30:00,6.5760,6.5830,6.5610,6.5770,299
2007-08-09,23:35:00,6.5790,6.5920,6.5750,6.5820,466
2007-08-09,23:40:00,6.5830,6.6070,6.5810,6.6030,687
2007-08-09,23:45:00,6.6030,6.6150,6.5830,6.5830,935
2007-08-09,23:50:00,6.5830,6.6000,6.5750,6.5950,505
2007-08-09,23:55:00,6.5970,6.6000,6.5770,6.5830,508
2007-08-10,00:00:00,6.5830,6.5880,6.5700,6.5870,461
2007-08-10,00:05:00,6.5890,6.5940,6.5780,6.5830,498
2007-08-10,00:10:00,6.5800,6.5920,6.5670,6.5720,1143
2007-08-10,00:15:00,6.5730,6.5730,6.5530,6.5720,456
2007-08-10,00:20:00,6.5710,6.5990,6.5600,6.5910,529
2007-08-10,00:25:00,6.5920,6.5980,6.5340,6.5440,1673
2007-08-10,00:30:00,6.5440,6.5440,6.5050,6.5270,2055
2007-08-10,00:35:00,6.5250,6.5320,6.4800,6.5040,2077
2007-08-10,00:40:00,6.5020,6.5180,6.4800,6.5110,647
2007-08-10,00:45:00,6.5080,6.5450,6.5060,6.5330,723
2007-08-10,00:50:00,6.5340,6.5500,6.5250,6.5290,544
2007-08-10,00:55:00,6.5300,6.5320,6.4850,6.4850,524
2007-08-10,01:00:00,6.4870,6.5230,6.4870,6.5120,205
2007-08-10,01:05:00,6.5130,6.5130,6.4810,6.4870,275
2007-08-10,01:10:00,6.4860,6.5180,6.4850,6.5150,339
2007-08-10,01:15:00,6.5150,6.5330,6.5150,6.5260,218
2007-08-10,01:20:00,6.5260,6.5320,6.5000,6.5320,216
2007-08-10,01:25:00,6.5320,6.5380,6.5210,6.5360,200
2007-08-10,01:30:00,6.5320,6.5640,6.5320,6.5610,416
2007-08-10,01:35:00,6.5600,6.5640,6.5470,6.5520,345
2007-08-10,01:40:00,6.5510,6.5610,6.5440,6.5440,126
2007-08-10,01:45:00,6.5460,6.5600,6.5380,6.5470,660
2007-08-10,01:50:00,6.5470,6.5500,6.5350,6.5410,524
2007-08-10,01:55:00,6.5410,6.5410,6.4950,6.5170,377
2007-08-10,02:00:00,6.5180,6.5300,6.5110,6.5150,122
2007-08-10,02:05:00,6.5140,6.5260,6.5060,6.5250,265
2007-08-10,02:10:00,6.5240,6.5450,6.5240,6.5400,462
2007-08-10,02:15:00,6.5440,6.5610,6.5340,6.5600,659
2007-08-10,02:20:00,6.5610,6.5690,6.5490,6.5630,574
2007-08-10,02:25:00,6.5640,6.5970,6.5590,6.5920,1443
2007-08-10,02:30:00,6.5900,6.5940,6.5790,6.5810,608
2007-08-10,02:35:00,6.5810,6.5870,6.5780,6.5860,111
2007-08-10,02:40:00,6.5830,6.6200,6.5830,6.6170,223
2007-08-10,02:45:00,6.6190,6.6230,6.6000,6.6000,162
2007-08-10,02:50:00,6.6000,6.6190,6.5970,6.6040,215
2007-08-10,02:55:00,6.5980,6.6060,6.5860,6.6000,18
2007-08-10,03:00:00,6.6010,6.6030,6.5980,6.6020,47
2007-08-10,03:05:00,6.6030,6.6050,6.5920,6.5920,50
2007-08-10,03:10:00,6.5940,6.6010,6.5940,6.6010,17
2007-08-10,03:15:00,6.6010,6.6080,6.6010,6.6050,46
2007-08-10,03:20:00,6.6050,6.6050,6.6020,6.6030,9
2007-08-10,03:25:00,6.6070,6.6100,6.5860,6.5940,18
2007-08-10,03:30:00,6.5960,6.6010,6.5880,6.5970,72
2007-08-10,03:35:00,6.5970,6.5990,6.5930,6.5930,26
2007-08-10,03:40:00,6.5950,6.5950,6.5700,6.5760,77
2007-08-10,03:45:00,6.5730,6.5800,6.5730,6.5800,16
2007-08-10,03:50:00,6.5780,6.5880,6.5780,6.5870,44
2007-08-10,03:55:00,6.5850,6.5870,6.5850,6.5850,11
2007-08-10,04:00:00,6.5770,6.5770,6.5610,6.5650,79
2007-08-10,04:05:00,6.5640,6.5650,6.5610,6.5610,35
2007-08-10,04:10:00,6.5650,6.5690,6.5650,6.5680,7
2007-08-10,04:15:00,6.5670,6.5780,6.5670,6.5780,13
2007-08-10,04:20:00,6.5650,6.5670,6.5630,6.5670,18
2007-08-10,04:25:00,6.5620,6.5620,6.5610,6.5610,5
2007-08-10,04:30:00,6.5650,6.5660,6.5600,6.5660,20
2007-08-10,04:40:00,6.5710,6.5750,6.5710,6.5750,8
2007-08-10,04:45:00,6.5810,6.5820,6.5800,6.5800,5
2007-08-10,04:50:00,6.5750,6.5850,6.5750,6.5850,3
2007-08-10,04:55:00,6.5820,6.5850,6.5790,6.5820,14
2007-08-10,05:00:00,6.5870,6.5870,6.5870,6.5870,6
2007-08-10,05:05:00,6.5790,6.5840,6.5790,6.5840,4
2007-08-10,05:10:00,6.5890,6.6000,6.5850,6.5950,51
2007-08-10,06:00:00,6.6050,6.6060,6.6050,6.6060,8
2007-08-10,06:15:00,6.6050,6.6070,6.6050,6.6070,7
2007-08-10,06:20:00,6.5960,6.5960,6.5950,6.5950,10
2007-08-10,06:30:00,6.5810,6.5810,6.5800,6.5800,10
2007-08-10,06:55:00,6.5820,6.5900,6.5800,6.5900,10
2007-08-10,07:00:00,6.5930,6.5930,6.5930,6.5930,1
2007-08-10,08:25:00,6.5810,6.5810,6.5760,6.5760,11
2007-08-10,08:30:00,6.5970,6.5970,6.5970,6.5970,1
2007-08-10,08:35:00,6.5990,6.6000,6.5990,6.6000,2
2007-08-10,08:50:00,6.5780,6.5800,6.5760,6.5760,3
2007-08-10,09:15:00,6.5750,6.5750,6.5750,6.5750,3
2007-08-10,09:35:00,6.5840,6.5840,6.5840,6.5840,1
2007-08-10,09:40:00,6.5840,6.5840,6.5840,6.5840,9
2007-08-10,09:45:00,6.5800,6.5800,6.5800,6.5800,1
2007-08-10,09:50:00,6.5850,6.5850,6.5850,6.5850,10
2007-08-10,10:05:00,6.5850,6.5850,6.5850,6.5850,1
2007-08-10,10:15:00,6.5950,6.6020,6.5950,6.6020,4
2007-08-10,10:20:00,6.5960,6.6100,6.5960,6.6100,8
2007-08-10,10:25:00,6.6100,6.6130,6.6020,6.6130,4
2007-08-10,10:30:00,6.6150,6.6400,6.6150,6.6380,7
2007-08-10,10:35:00,6.6380,6.6380,6.6290,6.6290,3
2007-08-10,10:40:00,6.6350,6.6350,6.6350,6.6350,4
2007-08-10,10:50:00,6.6340,6.6340,6.6290,6.6290,2
2007-08-10,10:55:00,6.6270,6.6270,6.5910,6.5910,10
2007-08-10,11:00:00,6.5900,6.5900,6.5750,6.5750,8
2007-08-10,11:15:00,6.6190,6.6190,6.6190,6.6190,1
2007-08-10,11:20:00,6.6180,6.6180,6.6180,6.6180,1
2007-08-10,11:25:00,6.6100,6.6100,6.6100,6.6100,1
2007-08-10,11:35:00,6.6270,6.6270,6.6270,6.6270,2
2007-08-10,11:55:00,6.5950,6.5950,6.5950,6.5950,1
2007-08-10,12:30:00,6.5870,6.5870,6.5870,6.5870,1
2007-08-10,12:40:00,6.5850,6.5850,6.5800,6.5800,3
2007-08-10,12:45:00,6.5810,6.5810,6.5800,6.5800,2
2007-08-10,12:50:00,6.5800,6.5800,6.5680,6.5680,6
2007-08-10,12:55:00,6.5740,6.5740,6.5740,6.5740,5
2007-08-10,13:05:00,6.5660,6.5660,6.5660,6.5660,1
2007-08-10,13:35:00,6.5660,6.5660,6.5660,6.5660,1
2007-08-10,13:55:00,6.5650,6.5650,6.5590,6.5590,4
2007-08-10,15:00:00,6.5590,6.5590,6.5500,6.5500,57
2007-08-10,15:05:00,6.5620,6.5620,6.5620,6.5620,1
2007-08-10,15:10:00,6.5600,6.5650,6.5600,6.5650,6
2007-08-10,15:35:00,6.5500,6.5500,6.5500,6.5500,19
2007-08-10,15:55:00,6.5560,6.5650,6.5550,6.5650,9
2007-08-10,16:00:00,6.5550,6.5550,6.5550,6.5550,1
2007-08-10,16:05:00,6.5490,6.5490,6.5490,6.5490,3
2007-08-10,16:15:00,6.5490,6.5490,6.5460,6.5490,24
2007-08-10,16:20:00,6.5490,6.5550,6.5490,6.5500,14
2007-08-10,16:30:00,6.5500,6.5500,6.5500,6.5500,1
2007-08-10,16:35:00,6.5470,6.5500,6.5400,6.5430,23
2007-08-10,16:40:00,6.5460,6.5460,6.5450,6.5450,21
2007-08-10,16:50:00,6.5450,6.5490,6.5450,6.5490,4
2007-08-10,17:05:00,6.5450,6.5450,6.5450,6.5450,9
2007-08-10,17:10:00,6.5410,6.5410,6.5360,6.5400,28
2007-08-10,17:15:00,6.5400,6.5400,6.5400,6.5400,18
2007-08-10,17:20:00,6.5400,6.5400,6.5340,6.5340,6
2007-08-10,17:45:00,6.5300,6.5300,6.5210,6.5210,13
2007-08-10,17:50:00,6.5310,6.5310,6.5310,6.5310,25
2007-08-10,18:05:00,6.5250,6.5250,6.5100,6.5180,17
2007-08-10,18:10:00,6.5100,6.5210,6.5080,6.5210,16
2007-08-10,18:15:00,6.5130,6.5130,6.5130,6.5130,5
2007-08-10,18:20:00,6.5150,6.5150,6.5150,6.5150,1
2007-08-10,18:25:00,6.5210,6.5300,6.5210,6.5300,23
2007-08-10,18:30:00,6.5300,6.5300,6.5300,6.5300,7
2007-08-10,18:35:00,6.5200,6.5200,6.5160,6.5160,5
2007-08-10,18:45:00,6.5290,6.5300,6.5200,6.5300,5
2007-08-10,18:50:00,6.5320,6.5450,6.5320,6.5450,16
2007-08-10,19:05:00,6.5300,6.5300,6.5280,6.5280,8
2007-08-10,19:10:00,6.5280,6.5280,6.5280,6.5280,13
2007-08-10,19:15:00,6.5280,6.5280,6.5070,6.5070,67
2007-08-10,19:20:00,6.5060,6.5130,6.4950,6.5000,84
2007-08-10,19:25:00,6.5050,6.5240,6.5040,6.5240,8
2007-08-10,19:30:00,6.5130,6.5130,6.5040,6.5100,31
2007-08-10,19:35:00,6.5080,6.5100,6.4800,6.4920,55
2007-08-10,19:40:00,6.5070,6.5130,6.5070,6.5130,5
2007-08-10,19:50:00,6.5060,6.5100,6.4940,6.4960,45
2007-08-10,19:55:00,6.4940,6.4990,6.4630,6.4810,83
2007-08-10,20:00:00,6.4720,6.4740,6.4500,6.4740,177
2007-08-10,20:05:00,6.4750,6.4800,6.4660,6.4790,52
2007-08-10,20:10:00,6.4780,6.4830,6.4700,6.4720,64
2007-08-10,20:15:00,6.4720,6.4830,6.4720,6.4810,24
2007-08-10,20:20:00,6.4820,6.4890,6.4640,6.4700,93
2007-08-10,20:25:00,6.4680,6.4730,6.4680,6.4730,21
2007-08-10,20:30:00,6.4790,6.4840,6.4660,6.4840,163
2007-08-10,20:35:00,6.4840,6.5170,6.4840,6.5170,166
2007-08-10,20:40:00,6.5150,6.5200,6.4990,6.4990,82
2007-08-10,20:45:00,6.4970,6.4990,6.4750,6.4750,118
2007-08-10,20:50:00,6.4750,6.4880,6.4750,6.4850,139
2007-08-10,20:55:00,6.4840,6.4900,6.4750,6.4780,272
2007-08-10,21:00:00,6.4810,6.4970,6.4630,6.4950,722
2007-08-10,21:05:00,6.4950,6.5240,6.4940,6.5240,336
2007-08-10,21:10:00,6.5240,6.5560,6.5240,6.5430,750
2007-08-10,21:15:00,6.5430,6.5520,6.5300,6.5310,669
2007-08-10,21:20:00,6.5330,6.5550,6.5250,6.5530,414
2007-08-10,21:25:00,6.5530,6.5780,6.5420,6.5660,777
2007-08-10,21:30:00,6.5660,6.5890,6.5640,6.5800,976
2007-08-10,21:35:00,6.5810,6.5810,6.5620,6.5700,750
2007-08-10,21:40:00,6.5700,6.5980,6.5650,6.5900,613
2007-08-10,21:45:00,6.5910,6.6070,6.5810,6.6010,560
2007-08-10,21:50:00,6.6010,6.6240,6.6000,6.6190,402
2007-08-10,21:55:00,6.6180,6.6390,6.6120,6.6360,556
2007-08-10,22:00:00,6.6340,6.7200,6.6300,6.6920,2641
2007-08-10,22:05:00,6.6930,6.6970,6.6810,6.6850,600
2007-08-10,22:10:00,6.6840,6.6840,6.6620,6.6770,582
2007-08-10,22:15:00,6.6780,6.6790,6.6450,6.6600,594
2007-08-10,22:20:00,6.6620,6.6950,6.6600,6.6940,434
2007-08-10,22:25:00,6.6950,6.6980,6.6850,6.6900,276
2007-08-10,22:30:00,6.6890,6.6910,6.6660,6.6720,397
2007-08-10,22:35:00,6.6690,6.6730,6.6310,6.6350,668
2007-08-10,22:40:00,6.6350,6.6450,6.6200,6.6430,445
2007-08-10,22:45:00,6.6450,6.6480,6.6390,6.6480,192
2007-08-10,22:50:00,6.6480,6.6530,6.6420,6.6420,194
2007-08-10,22:55:00,6.6430,6.6520,6.6350,6.6500,218
2007-08-10,23:00:00,6.6490,6.6530,6.6420,6.6500,214
2007-08-10,23:05:00,6.6510,6.6730,6.6500,6.6500,508
2007-08-10,23:10:00,6.6470,6.6580,6.6450,6.6470,135
2007-08-10,23:15:00,6.6520,6.6530,6.6080,6.6110,394
2007-08-10,23:20:00,6.6100,6.6250,6.6050,6.6100,476
2007-08-10,23:25:00,6.6110,6.6210,6.6060,6.6100,200
2007-08-10,23:30:00,6.6120,6.6130,6.5800,6.5880,581
2007-08-10,23:35:00,6.5890,6.6120,6.5880,6.6100,233
2007-08-10,23:40:00,6.6130,6.6180,6.6040,6.6090,258
2007-08-10,23:45:00,6.6110,6.6220,6.6090,6.6180,275
2007-08-10,23:50:00,6.6170,6.6250,6.6020,6.6020,256
2007-08-10,23:55:00,6.6040,6.6040,6.5530,6.5790,977
2007-08-11,00:00:00,6.5840,6.5910,6.5720,6.5780,320
2007-08-11,00:05:00,6.5770,6.5780,6.5600,6.5730,254
2007-08-11,00:10:00,6.5760,6.5870,6.5580,6.5580,358
2007-08-11,00:15:00,6.5560,6.5720,6.5520,6.5720,114
2007-08-11,00:20:00,6.5680,6.5810,6.5570,6.5780,235
2007-08-11,00:25:00,6.5730,6.6090,6.5730,6.6000,524
2007-08-11,00:30:00,6.5990,6.6030,6.5920,6.5980,166
2007-08-11,00:35:00,6.5970,6.8580,6.5970,6.8000,3839
2007-08-11,00:40:00,6.7980,6.8230,6.7300,6.7890,2581
2007-08-11,00:45:00,6.7940,6.8650,6.7670,6.8200,1749
2007-08-11,00:50:00,6.8170,6.8360,6.8070,6.8100,1090
2007-08-11,00:55:00,6.8090,6.8130,6.7770,6.7770,1034
2007-08-11,01:00:00,6.7780,6.8220,6.7740,6.8100,797
2007-08-11,01:05:00,6.8100,6.8220,6.7960,6.8180,573
2007-08-11,01:10:00,6.8170,6.8540,6.8140,6.8530,609
2007-08-11,01:15:00,6.8500,6.9580,6.8500,6.9020,2552
2007-08-11,01:20:00,6.9050,6.9290,6.8780,6.9290,1031
2007-08-11,01:25:00,6.9280,6.9320,6.8750,6.8800,645
2007-08-11,01:30:00,6.8840,6.8960,6.8750,6.8750,993
2007-08-11,01:35:00,6.8750,6.8860,6.8620,6.8840,437
2007-08-11,01:40:00,6.8820,6.9040,6.8730,6.8840,578
2007-08-11,01:45:00,6.8810,6.8850,6.8570,6.8570,406
2007-08-11,01:50:00,6.8550,6.8680,6.8300,6.8600,827
2007-08-11,01:55:00,6.8590,6.8600,6.8210,6.8560,556
2007-08-11,02:00:00,6.8570,6.8570,6.8310,6.8380,450
2007-08-11,02:05:00,6.8360,6.8810,6.8260,6.8730,798
2007-08-11,02:10:00,6.8720,6.8810,6.8360,6.8500,555
2007-08-11,02:15:00,6.8510,6.8580,6.8340,6.8400,411
2007-08-11,02:20:00,6.8400,6.8490,6.8060,6.8090,881
2007-08-11,02:25:00,6.8100,6.8320,6.8050,6.8240,1557
2007-08-11,02:30:00,6.8240,6.8380,6.8200,6.8350,650
2007-08-11,02:35:00,6.8390,6.8390,6.8260,6.8300,85
2007-08-11,02:40:00,6.8290,6.8430,6.8280,6.8370,68
2007-08-11,02:45:00,6.8400,6.8400,6.8310,6.8310,22
2007-08-11,02:50:00,6.8350,6.8370,6.8330,6.8330,7
2007-08-11,02:55:00,6.8320,6.8440,6.8200,6.8400,23
2007-08-11,03:00:00,6.8450,6.8480,6.8410,6.8410,41
2007-08-11,03:05:00,6.8410,6.8550,6.8410,6.8530,56
2007-08-11,03:10:00,6.8560,6.8700,6.8200,6.8550,130
2007-08-11,03:15:00,6.8530,6.8600,6.8530,6.8550,22
2007-08-11,03:20:00,6.8560,6.8650,6.8550,6.8630,81
2007-08-11,03:25:00,6.8600,6.8630,6.8600,6.8630,8
2007-08-11,03:30:00,6.8600,6.8610,6.8510,6.8600,43
2007-08-11,03:35:00,6.8630,6.8650,6.8620,6.8620,12
2007-08-11,03:40:00,6.8650,6.8650,6.8620,6.8620,15
2007-08-11,03:45:00,6.8620,6.8670,6.8560,6.8620,18
2007-08-11,03:50:00,6.8620,6.8630,6.8580,6.8580,4
2007-08-11,03:55:00,6.8600,6.8600,6.8600,6.8600,2
2007-08-11,04:00:00,6.8560,6.8560,6.8480,6.8500,21
2007-08-11,04:05:00,6.8500,6.8500,6.8500,6.8500,56
2007-08-11,04:10:00,6.8500,6.8500,6.8500,6.8500,5
2007-08-11,04:15:00,6.8470,6.8620,6.8470,6.8530,18
2007-08-11,04:20:00,6.8520,6.8520,6.8520,6.8520,3
2007-08-11,04:25:00,6.8530,6.8570,6.8500,6.8570,16
2007-08-11,04:30:00,6.8600,6.8660,6.8500,6.8500,13
2007-08-11,04:35:00,6.8530,6.8660,6.8530,6.8550,8
2007-08-11,04:40:00,6.8690,6.8730,6.8560,6.8560,12
2007-08-11,04:45:00,6.8560,6.8560,6.8550,6.8550,2
2007-08-11,04:50:00,6.8570,6.8750,6.8570,6.8710,23
2007-08-11,04:55:00,6.8700,6.8700,6.8700,6.8700,1
2007-08-11,05:00:00,6.8730,6.8770,6.8620,6.8750,6
2007-08-11,05:05:00,6.8750,6.8750,6.8650,6.8740,8
2007-08-11,05:10:00,6.8750,6.8800,6.8740,6.8740,10
2007-08-13,06:00:00,6.8830,6.8920,6.8600,6.8630,165
2007-08-13,06:05:00,6.8630,6.8700,6.8560,6.8610,11
2007-08-13,06:10:00,6.8570,6.8630,6.8500,6.8500,32
2007-08-13,06:15:00,6.8600,6.8600,6.8380,6.8600,22
2007-08-13,06:20:00,6.8600,6.8650,6.8520,6.8650,9
2007-08-13,06:25:00,6.8610,6.8610,6.8510,6.8600,44
2007-08-13,06:35:00,6.8670,6.8670,6.8620,6.8620,14
2007-08-13,06:40:00,6.8760,6.8760,6.8600,6.8700,14
2007-08-13,06:45:00,6.8700,6.8700,6.8600,6.8600,3
2007-08-13,06:50:00,6.8610,6.8610,6.8550,6.8550,4
2007-08-13,06:55:00,6.8550,6.8550,6.8550,6.8550,4
2007-08-13,07:00:00,6.8520,6.8520,6.8520,6.8520,1
2007-08-13,07:10:00,6.8590,6.8600,6.8590,6.8600,3
2007-08-13,07:20:00,6.8640,6.8640,6.8640,6.8640,1
2007-08-13,07:25:00,6.8700,6.8700,6.8640,6.8690,6
2007-08-13,07:30:00,6.8550,6.8550,6.8450,6.8530,26
2007-08-13,07:40:00,6.8500,6.8550,6.8500,6.8550,21
2007-08-13,07:45:00,6.8550,6.8550,6.8500,6.8500,10
2007-08-13,07:50:00,6.8500,6.8500,6.8500,6.8500,3
2007-08-13,07:55:00,6.8480,6.8600,6.8430,6.8500,35
2007-08-13,08:00:00,6.8500,6.8530,6.8450,6.8450,21
2007-08-13,08:10:00,6.8500,6.8500,6.8440,6.8440,5
2007-08-13,08:15:00,6.8400,6.8420,6.8400,6.8410,19
2007-08-13,08:20:00,6.8410,6.8430,6.8390,6.8390,8
2007-08-13,08:30:00,6.8380,6.8380,6.8160,6.8160,44
2007-08-13,08:35:00,6.8150,6.8160,6.7850,6.8110,46
2007-08-13,08:40:00,6.8150,6.8150,6.8040,6.8040,21
2007-08-13,08:45:00,6.8050,6.8150,6.8050,6.8150,8
2007-08-13,08:55:00,6.8230,6.8230,6.8230,6.8230,1
2007-08-13,09:00:00,6.8290,6.8290,6.8290,6.8290,1
2007-08-13,09:05:00,6.8280,6.8290,6.8280,6.8290,2
2007-08-13,09:10:00,6.8280,6.8300,6.8240,6.8300,36
2007-08-13,09:15:00,6.8220,6.8220,6.8180,6.8180,7
2007-08-13,09:20:00,6.8170,6.8360,6.8170,6.8310,15
2007-08-13,09:25:00,6.8400,6.8400,6.8400,6.8400,11
2007-08-13,09:30:00,6.8400,6.8490,6.8350,6.8490,8
2007-08-13,09:35:00,6.8490,6.8500,6.8490,6.8490,3
2007-08-13,09:40:00,6.8400,6.8400,6.8390,6.8390,3
2007-08-13,09:45:00,6.8400,6.8400,6.8380,6.8400,8
2007-08-13,09:55:00,6.8370,6.8500,6.8370,6.8500,19
2007-08-13,10:00:00,6.8500,6.8600,6.8500,6.8600,14
2007-08-13,10:05:00,6.8650,6.8670,6.8650,6.8670,2
2007-08-13,11:05:00,6.8630,6.8650,6.8630,6.8650,3
2007-08-13,11:20:00,6.8550,6.8550,6.8520,6.8520,5
2007-08-13,11:25:00,6.8650,6.8750,6.8650,6.8750,4
2007-08-13,11:30:00,6.8790,6.8800,6.8790,6.8800,33
2007-08-13,11:35:00,6.8810,6.8830,6.8810,6.8830,2
2007-08-13,11:55:00,6.8700,6.8700,6.8700,6.8700,1
2007-08-13,12:10:00,6.8820,6.8820,6.8820,6.8820,5
2007-08-13,12:25:00,6.8830,6.8830,6.8830,6.8830,3
2007-08-13,12:40:00,6.8700,6.8800,6.8700,6.8800,14
2007-08-13,13:00:00,6.8770,6.8770,6.8770,6.8770,1
2007-08-13,13:15:00,6.8800,6.8800,6.8800,6.8800,1
2007-08-13,13:50:00,6.8850,6.8850,6.8850,6.8850,1
2007-08-13,14:45:00,6.8800,6.8970,6.8800,6.8970,4
2007-08-13,15:00:00,6.8810,6.8810,6.8810,6.8810,1
2007-08-13,15:20:00,6.8840,6.8840,6.8840,6.8840,1
2007-08-13,15:40:00,6.8840,6.8840,6.8780,6.8780,9
2007-08-13,15:50:00,6.8770,6.8770,6.8510,6.8510,7
2007-08-13,16:00:00,6.8750,6.8840,6.8750,6.8840,3
2007-08-13,16:15:00,6.8510,6.8510,6.8510,6.8510,5
2007-08-13,16:40:00,6.8660,6.8660,6.8650,6.8650,25
2007-08-13,17:00:00,6.8600,6.8600,6.8600,6.8600,1
2007-08-13,17:10:00,6.8650,6.8650,6.8650,6.8650,3
2007-08-13,17:30:00,6.8650,6.8650,6.8650,6.8650,2
2007-08-13,17:35:00,6.8600,6.8630,6.8600,6.8630,12
2007-08-13,18:05:00,6.8560,6.8560,6.8560,6.8560,1
2007-08-13,18:10:00,6.8690,6.8740,6.8550,6.8550,10
2007-08-13,18:15:00,6.8550,6.8550,6.8550,6.8550,5
2007-08-13,18:35:00,6.8730,6.8740,6.8730,6.8740,2
2007-08-13,18:40:00,6.8750,6.8750,6.8750,6.8750,5
2007-08-13,18:45:00,6.8940,6.9150,6.8940,6.9150,26
2007-08-13,18:50:00,6.9140,6.9140,6.9000,6.9000,5
2007-08-13,18:55:00,6.9000,6.9000,6.8880,6.8950,9
2007-08-13,19:00:00,6.9030,6.9140,6.9000,6.9140,45
2007-08-13,19:05:00,6.9150,6.9190,6.9140,6.9190,25
2007-08-13,19:10:00,6.9230,6.9290,6.9230,6.9290,58
2007-08-13,19:15:00,6.9240,6.9250,6.9240,6.9250,3
2007-08-13,19:20:00,6.9110,6.9110,6.9010,6.9020,5
2007-08-13,19:25:00,6.8980,6.9090,6.8810,6.9090,36
2007-08-13,19:30:00,6.9100,6.9150,6.9050,6.9150,47
2007-08-13,19:35:00,6.9200,6.9440,6.9160,6.9300,116
2007-08-13,19:40:00,6.9310,6.9410,6.9250,6.9370,16
2007-08-13,19:45:00,6.9350,6.9690,6.9320,6.9650,139
2007-08-13,19:50:00,6.9590,6.9650,6.9480,6.9520,23
2007-08-13,19:55:00,6.9590,6.9600,6.9380,6.9470,27
2007-08-13,20:00:00,6.9490,6.9490,6.9420,6.9420,6
2007-08-13,20:05:00,6.9460,6.9780,6.9460,6.9720,147
2007-08-13,20:10:00,6.9700,7.0000,6.9650,6.9920,265
2007-08-13,20:15:00,6.9950,7.0250,6.9880,7.0070,202
2007-08-13,20:20:00,7.0100,7.0250,7.0090,7.0180,150
2007-08-13,20:25:00,7.0160,7.0240,6.9880,7.0000,82
2007-08-13,20:30:00,6.9920,7.0140,6.9920,7.0100,35
2007-08-13,20:35:00,7.0090,7.0090,6.9850,6.9900,103
2007-08-13,20:40:00,6.9900,6.9970,6.9870,6.9870,145
2007-08-13,20:45:00,6.9870,7.0110,6.9770,7.0110,316
2007-08-13,20:50:00,7.0100,7.0350,6.9970,7.0150,397
2007-08-13,20:55:00,7.0170,7.0240,7.0060,7.0110,154
2007-08-13,21:00:00,7.0110,7.0180,6.9600,6.9630,1127
2007-08-13,21:05:00,6.9620,7.0070,6.9600,6.9990,635
2007-08-13,21:10:00,6.9980,7.0020,6.9810,6.9900,626
2007-08-13,21:15:00,6.9890,7.0130,6.9790,6.9980,642
2007-08-13,21:20:00,6.9990,7.0020,6.9680,6.9710,638
2007-08-13,21:25:00,6.9700,6.9890,6.9620,6.9880,518
2007-08-13,21:30:00,6.9890,7.0240,6.9850,7.0170,540
2007-08-13,21:35:00,7.0160,7.0200,6.9970,7.0060,564
2007-08-13,21:40:00,7.0060,7.0340,7.0020,7.0250,502
2007-08-13,21:45:00,7.0250,7.0540,7.0240,7.0420,1037
2007-08-13,21:50:00,7.0410,7.0620,7.0360,7.0580,1174
2007-08-13,21:55:00,7.0550,7.0610,7.0350,7.0430,856
2007-08-13,22:00:00,7.0430,7.1040,7.0410,7.0860,1618
2007-08-13,22:05:00,7.0870,7.1170,7.0830,7.1020,1290
2007-08-13,22:10:00,7.1020,7.1050,7.0770,7.0850,920
2007-08-13,22:15:00,7.0860,7.1270,7.0800,7.1060,1230
2007-08-13,22:20:00,7.1060,7.1130,7.0800,7.0840,447
2007-08-13,22:25:00,7.0830,7.0970,7.0790,7.0930,492
2007-08-13,22:30:00,7.0930,7.0950,7.0670,7.0730,543
2007-08-13,22:35:00,7.0730,7.0850,7.0600,7.0640,646
2007-08-13,22:40:00,7.0650,7.0690,7.0550,7.0550,464
2007-08-13,22:45:00,7.0570,7.0860,7.0350,7.0740,1012
2007-08-13,22:50:00,7.0750,7.1190,7.0600,7.0780,952
2007-08-13,22:55:00,7.0770,7.0910,7.0480,7.0660,1128
2007-08-13,23:00:00,7.0650,7.1000,7.0650,7.0940,447
2007-08-13,23:05:00,7.0960,7.1010,7.0810,7.0850,364
2007-08-13,23:10:00,7.0830,7.0840,7.0690,7.0800,397
2007-08-13,23:15:00,7.0780,7.0890,7.0750,7.0890,163
2007-08-13,23:20:00,7.0890,7.1120,7.0860,7.1120,571
2007-08-13,23:25:00,7.1130,7.1180,7.0900,7.0950,662
2007-08-13,23:30:00,7.0970,7.1050,7.0690,7.0710,839
2007-08-13,23:35:00,7.0730,7.0820,7.0630,7.0800,236
2007-08-13,23:40:00,7.0800,7.0890,7.0620,7.0670,282
2007-08-13,23:45:00,7.0660,7.0700,7.0610,7.0700,274
2007-08-13,23:50:00,7.0670,7.0760,7.0650,7.0700,339
2007-08-13,23:55:00,7.0710,7.0870,7.0700,7.0830,383
2007-08-14,00:00:00,7.0830,7.0840,7.0640,7.0690,528
2007-08-14,00:05:00,7.0700,7.0700,6.9980,7.0190,2049
2007-08-14,00:10:00,7.0180,7.0260,6.9020,6.9200,2387
2007-08-14,00:15:00,6.9270,6.9600,6.8870,6.9000,2109
2007-08-14,00:20:00,6.9000,6.9280,6.8450,6.8500,1885
2007-08-14,00:25:00,6.8500,6.8650,6.8100,6.8240,2289
2007-08-14,00:30:00,6.8230,6.8540,6.8170,6.8240,1056
2007-08-14,00:35:00,6.8310,6.8470,6.7820,6.8150,1939
2007-08-14,00:40:00,6.8150,6.8760,6.8060,6.8690,1383
2007-08-14,00:45:00,6.8650,6.8780,6.8340,6.8360,344
2007-08-14,00:50:00,6.8360,6.8600,6.8320,6.8600,276
2007-08-14,00:55:00,6.8610,6.8700,6.8550,6.8650,427
2007-08-14,01:00:00,6.8680,6.8680,6.8420,6.8460,191
2007-08-14,01:05:00,6.8440,6.8660,6.8420,6.8630,231
2007-08-14,01:10:00,6.8660,6.8910,6.8320,6.8800,822
2007-08-14,01:15:00,6.8790,6.9080,6.8680,6.8970,762
2007-08-14,01:20:00,6.9000,6.9050,6.8750,6.8850,625
2007-08-14,01:25:00,6.8860,6.8880,6.8380,6.8510,428
2007-08-14,01:30:00,6.8500,6.8500,6.8220,6.8240,528
2007-08-14,01:35:00,6.8250,6.8360,6.8100,6.8200,437
2007-08-14,01:40:00,6.8210,6.8440,6.8170,6.8440,344
2007-08-14,01:45:00,6.8440,6.8680,6.8380,6.8540,549
2007-08-14,01:50:00,6.8530,6.8530,6.8350,6.8490,210
2007-08-14,01:55:00,6.8480,6.8490,6.8340,6.8400,280
2007-08-14,02:00:00,6.8460,6.8490,6.8110,6.8110,447
2007-08-14,02:05:00,6.8140,6.8210,6.7430,6.7480,1574
2007-08-14,02:10:00,6.7480,6.7750,6.7360,6.7690,788
2007-08-14,02:15:00,6.7670,6.7720,6.7420,6.7500,737
2007-08-14,02:20:00,6.7510,6.8170,6.7500,6.7940,825
2007-08-14,02:25:00,6.7970,6.8220,6.7760,6.7850,1256
2007-08-14,02:30:00,6.7820,6.7990,6.7800,6.7930,195
2007-08-14,02:35:00,6.7880,6.8040,6.7880,6.7930,86
2007-08-14,02:40:00,6.8000,6.8130,6.7920,6.8130,92
2007-08-14,02:45:00,6.8130,6.8360,6.7940,6.8360,85
2007-08-14,02:50:00,6.8320,6.8380,6.8250,6.8360,33
2007-08-14,02:55:00,6.8350,6.8350,6.8250,6.8250,34
2007-08-14,03:00:00,6.8230,6.8230,6.8150,6.8150,23
2007-08-14,03:05:00,6.8150,6.8150,6.7940,6.7970,34
2007-08-14,03:10:00,6.8060,6.8100,6.7980,6.8100,17
2007-08-14,03:15:00,6.8100,6.8270,6.8100,6.8250,28
2007-08-14,03:20:00,6.8250,6.8470,6.8250,6.8440,60
2007-08-14,03:25:00,6.8480,6.8640,6.8460,6.8550,21
2007-08-14,03:30:00,6.8560,6.8570,6.8560,6.8570,2
2007-08-14,03:35:00,6.8580,6.8590,6.8480,6.8580,44
2007-08-14,03:40:00,6.8550,6.8550,6.8550,6.8550,1
2007-08-14,03:45:00,6.8560,6.8650,6.8560,6.8650,42
2007-08-14,03:50:00,6.8650,6.8650,6.8470,6.8470,21
2007-08-14,03:55:00,6.8440,6.8440,6.8320,6.8340,77
2007-08-14,04:05:00,6.8350,6.8350,6.8300,6.8300,15
2007-08-14,04:10:00,6.8280,6.8280,6.8220,6.8230,21
2007-08-14,04:15:00,6.8290,6.8300,6.8290,6.8300,11
2007-08-14,04:25:00,6.8270,6.8310,6.8270,6.8310,6
2007-08-14,04:30:00,6.8250,6.8250,6.8240,6.8240,16
2007-08-14,04:35:00,6.8250,6.8350,6.8250,6.8300,18
2007-08-14,04:40:00,6.8380,6.8380,6.8380,6.8380,1
2007-08-14,04:45:00,6.8400,6.8400,6.8270,6.8270,20
2007-08-14,04:50:00,6.8300,6.8370,6.8300,6.8370,10
2007-08-14,04:55:00,6.8400,6.8400,6.8320,6.8380,24
2007-08-14,05:00:00,6.8460,6.8460,6.8400,6.8400,2
2007-08-14,05:10:00,6.8310,6.8480,6.8310,6.8480,6
2007-08-14,06:00:00,6.8500,6.8500,6.8340,6.8340,64
2007-08-14,06:05:00,6.8340,6.8340,6.8160,6.8160,9
2007-08-14,06:10:00,6.8180,6.8360,6.8140,6.8360,25
2007-08-14,06:15:00,6.8340,6.8340,6.7900,6.7950,114
2007-08-14,06:20:00,6.7900,6.7940,6.7810,6.7940,28
2007-08-14,06:25:00,6.7950,6.7950,6.7900,6.7900,4
2007-08-14,06:30:00,6.7910,6.8020,6.7910,6.8000,9
2007-08-14,06:35:00,6.7910,6.7910,6.7910,6.7910,1
2007-08-14,06:40:00,6.7950,6.8000,6.7940,6.7940,9
2007-08-14,06:45:00,6.7930,6.7930,6.7810,6.7810,11
2007-08-14,06:50:00,6.7800,6.7840,6.7550,6.7550,12
2007-08-14,06:55:00,6.7560,6.7650,6.7300,6.7300,47
2007-08-14,07:00:00,6.7290,6.7300,6.7130,6.7130,42
2007-08-14,07:05:00,6.7090,6.7250,6.7000,6.7030,78
2007-08-14,07:10:00,6.7210,6.7250,6.7150,6.7230,30
2007-08-14,07:15:00,6.7250,6.7250,6.7190,6.7190,20
2007-08-14,07:20:00,6.7190,6.7190,6.7150,6.7170,28
2007-08-14,07:25:00,6.7160,6.7160,6.7140,6.7140,23
2007-08-14,07:30:00,6.7100,6.7100,6.6930,6.7000,15
2007-08-14,07:35:00,6.6980,6.7000,6.6980,6.7000,5
2007-08-14,07:40:00,6.7000,6.7000,6.6900,6.6900,4
2007-08-14,07:45:00,6.6990,6.7000,6.6990,6.7000,7
2007-08-14,07:50:00,6.6960,6.6960,6.6950,6.6950,7
2007-08-14,07:55:00,6.6900,6.6910,6.6900,6.6900,34
2007-08-14,08:00:00,6.6880,6.6900,6.6870,6.6870,8
2007-08-14,08:10:00,6.6850,6.6850,6.6800,6.6800,23
2007-08-14,08:15:00,6.6780,6.6780,6.6720,6.6720,15
2007-08-14,08:20:00,6.6720,6.6800,6.6720,6.6800,30
2007-08-14,08:25:00,6.6850,6.6850,6.6720,6.6720,6
2007-08-14,08:35:00,6.6890,6.6900,6.6890,6.6900,2
2007-08-14,08:40:00,6.6900,6.6900,6.6900,6.6900,1
2007-08-14,08:50:00,6.6800,6.6850,6.6800,6.6850,3
2007-08-14,09:05:00,6.6800,6.6800,6.6800,6.6800,2
2007-08-14,09:20:00,6.6850,6.6850,6.6850,6.6850,5
2007-08-14,09:25:00,6.6900,6.6950,6.6900,6.6900,11
2007-08-14,09:30:00,6.6900,6.7100,6.6900,6.7000,41
2007-08-14,09:35:00,6.7000,6.7000,6.7000,6.7000,1
2007-08-14,09:40:00,6.7140,6.7380,6.7140,6.7380,40
2007-08-14,09:45:00,6.7300,6.7350,6.7300,6.7350,3
2007-08-14,09:50:00,6.7400,6.8100,6.7400,6.7770,105
2007-08-14,09:55:00,6.8130,6.8200,6.8090,6.8200,4
2007-08-14,10:05:00,6.8150,6.8150,6.8150,6.8150,2
2007-08-14,10:15:00,6.7620,6.7620,6.7610,6.7610,3
2007-08-14,10:20:00,6.7710,6.7710,6.7660,6.7660,12
2007-08-14,10:25:00,6.7800,6.7800,6.7750,6.7750,6
2007-08-14,10:45:00,6.7850,6.7850,6.7800,6.7800,6
2007-08-14,10:55:00,6.7980,6.7980,6.7700,6.7750,6
2007-08-14,11:05:00,6.7700,6.7700,6.7700,6.7700,2
2007-08-14,11:30:00,6.7600,6.7600,6.7500,6.7500,8
2007-08-14,11:40:00,6.7650,6.7650,6.7650,6.7650,1
2007-08-14,11:45:00,6.7500,6.7500,6.7360,6.7360,5
2007-08-14,11:55:00,6.7650,6.7700,6.7600,6.7600,4
2007-08-14,12:10:00,6.7650,6.7650,6.7600,6.7650,3
2007-08-14,12:35:00,6.7450,6.7450,6.7450,6.7450,2
2007-08-14,12:40:00,6.7570,6.7570,6.7570,6.7570,1
2007-08-14,13:50:00,6.7450,6.7450,6.7450,6.7450,1
2007-08-14,14:00:00,6.7390,6.7390,6.7390,6.7390,2
2007-08-14,14:05:00,6.7380,6.7380,6.7380,6.7380,1
2007-08-14,14:10:00,6.7390,6.7390,6.7390,6.7390,3
2007-08-14,14:15:00,6.7390,6.7390,6.7390,6.7390,2
2007-08-14,14:20:00,6.7390,6.7390,6.7350,6.7350,2
2007-08-14,15:30:00,6.7710,6.7710,6.7710,6.7710,1
2007-08-14,15:35:00,6.7700,6.7700,6.7700,6.7700,2
2007-08-14,15:40:00,6.7700,6.7700,6.7700,6.7700,4
2007-08-14,15:55:00,6.7800,6.7800,6.7800,6.7800,1
2007-08-14,16:15:00,6.7800,6.7800,6.7800,6.7800,2
2007-08-14,16:25:00,6.7800,6.7800,6.7800,6.7800,1
2007-08-14,16:50:00,6.7730,6.7730,6.7730,6.7730,1
2007-08-14,16:55:00,6.7720,6.7720,6.7720,6.7720,1
2007-08-14,17:00:00,6.7720,6.7720,6.7720,6.7720,1
2007-08-14,17:10:00,6.7740,6.7740,6.7650,6.7650,9
2007-08-14,17:40:00,6.7550,6.7550,6.7500,6.7500,15
2007-08-14,17:50:00,6.7400,6.7400,6.7400,6.7400,30
2007-08-14,17:55:00,6.7400,6.7400,6.7330,6.7330,5
2007-08-14,18:00:00,6.7400,6.7400,6.7400,6.7400,7
2007-08-14,18:05:00,6.7400,6.7490,6.7400,6.7490,5
2007-08-14,18:10:00,6.7450,6.7450,6.7450,6.7450,1
2007-08-14,18:15:00,6.7600,6.7600,6.7600,6.7600,10
2007-08-14,18:20:00,6.7600,6.7750,6.7600,6.7600,48
2007-08-14,18:25:00,6.7550,6.7550,6.7400,6.7500,21
2007-08-14,18:30:00,6.7320,6.7490,6.7300,6.7490,27
2007-08-14,18:35:00,6.7480,6.8040,6.7480,6.7820,124
2007-08-14,18:40:00,6.8000,6.8450,6.8000,6.8400,49
2007-08-14,18:45:00,6.8500,6.8580,6.7860,6.7950,151
2007-08-14,18:50:00,6.7850,6.8170,6.7760,6.8170,74
2007-08-14,19:00:00,6.8050,6.8050,6.8050,6.8050,2
2007-08-14,19:05:00,6.8100,6.8170,6.8100,6.8170,34
2007-08-14,19:10:00,6.8170,6.8240,6.8150,6.8150,74
2007-08-14,19:15:00,6.8310,6.8310,6.7810,6.7900,52
2007-08-14,19:20:00,6.7900,6.7900,6.7850,6.7870,23
2007-08-14,19:25:00,6.7950,6.8180,6.7890,6.8100,25
2007-08-14,19:30:00,6.8050,6.8170,6.8010,6.8010,29
2007-08-14,19:35:00,6.8150,6.8150,6.8030,6.8030,2
2007-08-14,19:40:00,6.7860,6.7860,6.7760,6.7800,79
2007-08-14,19:45:00,6.7770,6.7830,6.7550,6.7550,55
2007-08-14,19:50:00,6.7650,6.7760,6.7650,6.7760,133
2007-08-14,19:55:00,6.7770,6.7790,6.7650,6.7650,138
2007-08-14,20:00:00,6.7630,6.7650,6.7470,6.7470,124
2007-08-14,20:05:00,6.7450,6.7450,6.7100,6.7440,67
2007-08-14,20:10:00,6.7450,6.7630,6.7450,6.7620,128
2007-08-14,20:15:00,6.7620,6.7700,6.7470,6.7470,187
2007-08-14,20:20:00,6.7460,6.7460,6.6840,6.6900,266
2007-08-14,20:25:00,6.6900,6.7100,6.6900,6.7100,116
2007-08-14,20:30:00,6.7120,6.7220,6.7080,6.7210,105
2007-08-14,20:35:00,6.7210,6.7410,6.7210,6.7270,110
2007-08-14,20:40:00,6.7230,6.7230,6.6950,6.7050,221
2007-08-14,20:45:00,6.7100,6.7200,6.7020,6.7020,84
2007-08-14,20:50:00,6.7030,6.7370,6.6920,6.7330,289
2007-08-14,20:55:00,6.7330,6.7680,6.7330,6.7610,546
2007-08-14,21:00:00,6.7620,6.7860,6.7480,6.7510,1852
2007-08-14,21:05:00,6.7520,6.7600,6.7360,6.7500,958
2007-08-14,21:10:00,6.7470,6.7550,6.7370,6.7510,448
2007-08-14,21:15:00,6.7560,6.7700,6.7470,6.7570,709
2007-08-14,21:20:00,6.7560,6.7700,6.7530,6.7690,373
2007-08-14,21:25:00,6.7660,6.7670,6.7410,6.7430,407
2007-08-14,21:30:00,6.7430,6.7700,6.7390,6.7550,419
2007-08-14,21:35:00,6.7540,6.7690,6.7500,6.7630,351
2007-08-14,21:40:00,6.7620,6.7740,6.7600,6.7690,334
2007-08-14,21:45:00,6.7710,6.7770,6.7640,6.7740,397
2007-08-14,21:50:00,6.7730,6.7840,6.7680,6.7740,575
2007-08-14,21:55:00,6.7730,6.7960,6.7690,6.7850,700
2007-08-14,22:00:00,6.7860,6.8260,6.7860,6.7930,839
2007-08-14,22:05:00,6.7940,6.7940,6.7660,6.7700,487
2007-08-14,22:10:00,6.7700,6.7750,6.7350,6.7480,472
2007-08-14,22:15:00,6.7470,6.7660,6.7200,6.7600,1337
2007-08-14,22:20:00,6.7590,6.7660,6.7480,6.7630,431
2007-08-14,22:25:00,6.7560,6.7670,6.7560,6.7610,194
2007-08-14,22:30:00,6.7610,6.7780,6.7430,6.7740,328
2007-08-14,22:35:00,6.7750,6.8490,6.7670,6.8400,2451
2007-08-14,22:40:00,6.8370,6.8500,6.8020,6.8450,1276
2007-08-14,22:45:00,6.8480,6.8760,6.8330,6.8480,1186
2007-08-14,22:50:00,6.8490,6.8540,6.8220,6.8320,552
2007-08-14,22:55:00,6.8310,6.8310,6.8080,6.8180,621
2007-08-14,23:00:00,6.8200,6.8220,6.7820,6.7940,841
2007-08-14,23:05:00,6.7930,6.8020,6.7730,6.7930,370
2007-08-14,23:10:00,6.7920,6.8070,6.7870,6.8030,288
2007-08-14,23:15:00,6.8000,6.8270,6.8000,6.8240,228
2007-08-14,23:20:00,6.8220,6.8270,6.8170,6.8230,422
2007-08-14,23:25:00,6.8240,6.8280,6.8130,6.8270,310
2007-08-14,23:30:00,6.8250,6.8640,6.8100,6.8240,1269
2007-08-14,23:35:00,6.8240,6.8650,6.8170,6.8350,844
2007-08-14,23:40:00,6.8350,6.8550,6.8200,6.8380,318
2007-08-14,23:45:00,6.8330,6.8460,6.8120,6.8340,712
2007-08-14,23:50:00,6.8330,6.8420,6.8210,6.8330,174
2007-08-14,23:55:00,6.8320,6.9000,6.8180,6.8760,974
2007-08-15,00:00:00,6.8780,6.9500,6.8720,6.9240,1314
2007-08-15,00:05:00,6.9250,6.9560,6.9170,6.9480,627
2007-08-15,00:10:00,6.9480,6.9800,6.9300,6.9570,1117
2007-08-15,00:15:00,6.9550,6.9580,6.9300,6.9390,593
2007-08-15,00:20:00,6.9390,6.9790,6.9390,6.9700,609
2007-08-15,00:25:00,6.9690,6.9690,6.9400,6.9490,679
2007-08-15,00:30:00,6.9500,6.9560,6.9200,6.9550,790
2007-08-15,00:35:00,6.9560,7.0450,6.9520,7.0450,2123
2007-08-15,00:40:00,7.0440,7.0550,7.0000,7.0130,1154
2007-08-15,00:45:00,7.0140,7.0590,6.9710,6.9730,1830
2007-08-15,00:50:00,6.9700,6.9760,6.9240,6.9510,1067
2007-08-15,00:55:00,6.9510,6.9970,6.9490,6.9970,599
2007-08-15,01:00:00,6.9970,7.0090,6.9790,6.9850,439
2007-08-15,01:05:00,6.9850,7.0050,6.9800,6.9870,361
2007-08-15,01:10:00,6.9850,6.9940,6.9350,6.9440,628
2007-08-15,01:15:00,6.9380,6.9800,6.9380,6.9640,448
2007-08-15,01:20:00,6.9630,6.9920,6.9550,6.9770,351
2007-08-15,01:25:00,6.9780,6.9820,6.9450,6.9650,462
2007-08-15,01:30:00,6.9650,6.9730,6.9300,6.9440,627
2007-08-15,01:35:00,6.9450,6.9600,6.9350,6.9500,199
2007-08-15,01:40:00,6.9480,6.9520,6.9050,6.9250,598
2007-08-15,01:45:00,6.9270,6.9300,6.9010,6.9220,251
2007-08-15,01:50:00,6.9230,6.9440,6.9190,6.9240,173
2007-08-15,01:55:00,6.9190,6.9190,6.8750,6.8890,675
2007-08-15,02:00:00,6.8850,6.9000,6.8700,6.8710,443
2007-08-15,02:05:00,6.8720,6.8880,6.8620,6.8700,388
2007-08-15,02:10:00,6.8710,6.8900,6.8560,6.8900,296
2007-08-15,02:15:00,6.8900,6.9260,6.8850,6.9230,897
2007-08-15,02:20:00,6.9220,6.9430,6.9200,6.9330,880
2007-08-15,02:25:00,6.9320,6.9540,6.9310,6.9400,1191
2007-08-15,02:30:00,6.9400,6.9470,6.9360,6.9430,394
2007-08-15,02:35:00,6.9450,6.9470,6.9200,6.9300,273
2007-08-15,02:40:00,6.9310,6.9330,6.9200,6.9290,111
2007-08-15,02:45:00,6.9260,6.9260,6.9200,6.9250,22
2007-08-15,02:50:00,6.9250,6.9250,6.9130,6.9250,48
2007-08-15,02:55:00,6.9250,6.9470,6.9250,6.9380,49
2007-08-15,03:00:00,6.9460,6.9650,6.9460,6.9650,58
2007-08-15,03:05:00,6.9690,6.9840,6.9690,6.9750,39
2007-08-15,03:10:00,6.9730,6.9950,6.9730,6.9900,72
2007-08-15,03:15:00,6.9920,6.9980,6.9860,6.9970,71
2007-08-15,03:20:00,6.9950,7.0020,6.9900,6.9960,40
2007-08-15,03:25:00,6.9850,6.9850,6.9790,6.9790,21
2007-08-15,03:30:00,6.9750,6.9750,6.9750,6.9750,9
2007-08-15,03:35:00,6.9750,6.9770,6.9730,6.9770,20
2007-08-15,03:40:00,6.9770,6.9780,6.9770,6.9780,13
2007-08-15,03:45:00,6.9790,6.9790,6.9670,6.9680,19
2007-08-15,03:50:00,6.9680,6.9760,6.9680,6.9760,23
2007-08-15,03:55:00,6.9770,6.9820,6.9760,6.9820,16
2007-08-15,04:00:00,6.9820,6.9820,6.9750,6.9780,73
2007-08-15,04:05:00,6.9800,6.9820,6.9800,6.9800,12
2007-08-15,04:15:00,6.9810,6.9820,6.9770,6.9770,9
2007-08-15,04:20:00,6.9820,6.9890,6.9730,6.9800,21
2007-08-15,04:25:00,6.9860,6.9950,6.9860,6.9950,33
2007-08-15,04:30:00,6.9930,7.0070,6.9930,7.0070,54
2007-08-15,04:35:00,7.0000,7.0150,6.9970,7.0100,160
2007-08-15,04:40:00,7.0050,7.0120,7.0050,7.0120,16
2007-08-15,04:45:00,7.0100,7.0290,7.0060,7.0250,61
2007-08-15,04:50:00,7.0250,7.0300,7.0160,7.0200,45
2007-08-15,04:55:00,7.0210,7.0290,7.0200,7.0290,17
2007-08-15,05:00:00,7.0290,7.0290,7.0250,7.0290,4
2007-08-15,05:05:00,7.0300,7.0300,7.0230,7.0230,21
2007-08-15,05:10:00,7.0290,7.0290,7.0180,7.0180,9
2007-08-15,06:00:00,7.0150,7.0220,7.0020,7.0150,21
2007-08-15,06:05:00,7.0110,7.0190,7.0110,7.0190,5
2007-08-15,06:10:00,7.0190,7.0310,7.0190,7.0310,9
2007-08-15,06:15:00,7.0300,7.0350,7.0300,7.0300,3
2007-08-15,06:20:00,7.0400,7.0400,7.0400,7.0400,1
2007-08-15,06:25:00,7.0340,7.0340,7.0300,7.0300,4
2007-08-15,06:30:00,7.0300,7.0380,7.0300,7.0380,3
2007-08-15,06:35:00,7.0310,7.0500,7.0310,7.0480,95
2007-08-15,06:40:00,7.0520,7.0550,7.0400,7.0430,15
2007-08-15,06:45:00,7.0440,7.0450,7.0440,7.0450,3
2007-08-15,06:50:00,7.0430,7.0450,7.0430,7.0450,7
2007-08-15,06:55:00,7.0450,7.0490,7.0450,7.0490,7
2007-08-15,07:00:00,7.0490,7.0510,7.0450,7.0510,15
2007-08-15,07:05:00,7.0510,7.0520,7.0500,7.0520,3
2007-08-15,07:10:00,7.0490,7.0490,7.0490,7.0490,4
2007-08-15,07:15:00,7.0410,7.0410,7.0410,7.0410,1
2007-08-15,07:20:00,7.0400,7.0450,7.0400,7.0450,5
2007-08-15,07:30:00,7.0420,7.0430,7.0420,7.0430,3
2007-08-15,07:40:00,7.0450,7.0450,7.0450,7.0450,1
2007-08-15,07:45:00,7.0480,7.0510,7.0450,7.0450,13
2007-08-15,07:50:00,7.0420,7.0420,7.0420,7.0420,5
2007-08-15,07:55:00,7.0390,7.0460,7.0380,7.0380,38
2007-08-15,08:00:00,7.0360,7.0360,7.0280,7.0280,9
2007-08-15,08:05:00,7.0370,7.0380,7.0310,7.0320,4
2007-08-15,08:10:00,7.0390,7.0400,7.0350,7.0350,12
2007-08-15,08:20:00,7.0380,7.0380,7.0380,7.0380,3
2007-08-15,08:35:00,7.0380,7.0400,7.0380,7.0380,18
2007-08-15,08:45:00,7.0370,7.0450,7.0370,7.0450,66
2007-08-15,08:50:00,7.0420,7.0420,7.0420,7.0420,1
2007-08-15,09:00:00,7.0420,7.0420,7.0250,7.0250,2
2007-08-15,09:15:00,7.0370,7.0450,7.0370,7.0440,31
2007-08-15,09:20:00,7.0440,7.0440,7.0440,7.0440,9
2007-08-15,09:25:00,7.0530,7.0550,7.0380,7.0380,10
2007-08-15,09:40:00,7.0570,7.0630,7.0400,7.0630,7
2007-08-15,09:45:00,7.0620,7.0640,7.0620,7.0640,2
2007-08-15,10:05:00,7.0620,7.0680,7.0620,7.0650,10
2007-08-15,10:10:00,7.0700,7.0700,7.0620,7.0620,2
2007-08-15,10:20:00,7.0620,7.0620,7.0620,7.0620,1
2007-08-15,10:40:00,7.0650,7.0750,7.0650,7.0750,11
2007-08-15,10:55:00,7.0740,7.0750,7.0730,7.0750,4
2007-08-15,11:00:00,7.0750,7.0750,7.0750,7.0750,1
2007-08-15,11:10:00,7.0800,7.0850,7.0800,7.0850,6
2007-08-15,11:15:00,7.0850,7.0940,7.0760,7.0880,22
2007-08-15,11:20:00,7.0880,7.1050,7.0870,7.1050,62
2007-08-15,11:30:00,7.0990,7.1080,7.0990,7.1080,5
2007-08-15,11:35:00,7.1020,7.1090,7.1020,7.1090,10
2007-08-15,11:45:00,7.1050,7.1050,7.1050,7.1050,1
2007-08-15,11:55:00,7.0900,7.0900,7.0900,7.0900,1
2007-08-15,12:40:00,7.0930,7.0930,7.0930,7.0930,2
2007-08-15,12:45:00,7.1050,7.1100,7.0900,7.0900,26
2007-08-15,12:55:00,7.0860,7.0860,7.0860,7.0860,1
2007-08-15,13:00:00,7.0920,7.1040,7.0920,7.0920,10
2007-08-15,13:05:00,7.1040,7.1040,7.1040,7.1040,1
2007-08-15,13:10:00,7.1100,7.1100,7.1100,7.1100,1
2007-08-15,13:45:00,7.0820,7.0820,7.0820,7.0820,1
2007-08-15,13:50:00,7.0780,7.0780,7.0760,7.0760,11
2007-08-15,14:05:00,7.0720,7.0720,7.0710,7.0710,3
2007-08-15,14:10:00,7.0700,7.0730,7.0700,7.0730,5
2007-08-15,14:40:00,7.0800,7.0800,7.0800,7.0800,1
2007-08-15,14:50:00,7.0790,7.0800,7.0790,7.0800,3
2007-08-15,15:15:00,7.0820,7.0840,7.0820,7.0840,2
2007-08-15,15:25:00,7.0770,7.0770,7.0770,7.0770,2
2007-08-15,15:35:00,7.0740,7.0740,7.0710,7.0710,7
2007-08-15,15:40:00,7.0760,7.0760,7.0760,7.0760,1
2007-08-15,15:45:00,7.0760,7.0790,7.0760,7.0790,2
2007-08-15,15:50:00,7.0790,7.0790,7.0790,7.0790,1
2007-08-15,15:55:00,7.0790,7.0790,7.0790,7.0790,1
2007-08-15,16:00:00,7.0790,7.0790,7.0790,7.0790,1
2007-08-15,16:10:00,7.0710,7.0710,7.0710,7.0710,1
2007-08-15,16:15:00,7.0690,7.0720,7.0690,7.0720,4
2007-08-15,16:20:00,7.0780,7.0790,7.0750,7.0750,6
2007-08-15,16:30:00,7.0800,7.0800,7.0800,7.0800,4
2007-08-15,16:45:00,7.0840,7.0850,7.0840,7.0850,5
2007-08-15,16:50:00,7.0850,7.0850,7.0850,7.0850,5
2007-08-15,16:55:00,7.0850,7.0870,7.0750,7.0750,3
2007-08-15,17:25:00,7.0740,7.0810,7.0690,7.0700,19
2007-08-15,17:30:00,7.0810,7.0810,7.0810,7.0810,1
2007-08-15,17:40:00,7.0730,7.0730,7.0700,7.0700,3
2007-08-15,17:45:00,7.0750,7.0750,7.0750,7.0750,1
2007-08-15,17:50:00,7.0800,7.0980,7.0800,7.0980,6
2007-08-15,18:00:00,7.0840,7.1040,7.0840,7.1040,6
2007-08-15,18:05:00,7.1000,7.1440,7.1000,7.1440,80
2007-08-15,18:10:00,7.1450,7.1500,7.1200,7.1200,9
2007-08-15,18:15:00,7.1490,7.1500,7.1200,7.1200,10
2007-08-15,18:20:00,7.1080,7.1080,7.1070,7.1070,6
2007-08-15,18:25:00,7.1250,7.1590,7.1250,7.1590,31
2007-08-15,18:30:00,7.1520,7.1520,7.1300,7.1300,7
2007-08-15,18:35:00,7.1300,7.1400,7.0650,7.0650,107
2007-08-15,18:40:00,7.0740,7.0930,7.0410,7.0600,45
2007-08-15,18:45:00,7.0600,7.0890,7.0590,7.0790,26
2007-08-15,18:50:00,7.0610,7.0610,6.9900,6.9900,127
2007-08-15,18:55:00,6.9900,7.0250,6.9900,7.0250,30
2007-08-15,19:00:00,7.0250,7.0470,7.0200,7.0470,41
2007-08-15,19:05:00,7.0740,7.0790,7.0500,7.0500,9
2007-08-15,19:10:00,7.0790,7.0990,7.0790,7.0950,9
2007-08-15,19:15:00,7.0940,7.1150,7.0940,7.1150,40
2007-08-15,19:20:00,7.1130,7.1150,7.0830,7.0900,29
2007-08-15,19:25:00,7.0910,7.1070,7.0680,7.1070,158
2007-08-15,19:30:00,7.1020,7.1020,7.0800,7.0990,76
2007-08-15,19:35:00,7.0950,7.0950,7.0650,7.0650,37
2007-08-15,19:40:00,7.0740,7.0950,7.0740,7.0950,6
2007-08-15,19:45:00,7.0900,7.0900,7.0560,7.0600,19
2007-08-15,19:50:00,7.0580,7.0720,7.0550,7.0720,35
2007-08-15,19:55:00,7.0600,7.0600,7.0470,7.0500,79
2007-08-15,20:00:00,7.0540,7.0720,7.0540,7.0720,30
2007-08-15,20:05:00,7.0700,7.0850,7.0650,7.0850,27
2007-08-15,20:10:00,7.0910,7.1240,7.0910,7.1150,72
2007-08-15,20:15:00,7.1150,7.1160,7.0910,7.1090,97
2007-08-15,20:20:00,7.1090,7.1180,7.1050,7.1120,54
2007-08-15,20:25:00,7.1100,7.1410,7.1050,7.1400,164
2007-08-15,20:30:00,7.1360,7.1740,7.1280,7.1740,439
2007-08-15,20:35:00,7.1730,7.1780,7.1450,7.1770,458
2007-08-15,20:40:00,7.1750,7.1840,7.1520,7.1530,360
2007-08-15,20:45:00,7.1580,7.1590,7.1400,7.1440,236
2007-08-15,20:50:00,7.1440,7.1500,7.1260,7.1330,448
2007-08-15,20:55:00,7.1320,7.1320,7.0900,7.0980,1050
2007-08-15,21:00:00,7.0950,7.1050,7.0650,7.0880,1849
2007-08-15,21:05:00,7.0880,7.1180,7.0860,7.1010,1118
2007-08-15,21:10:00,7.1050,7.1050,7.0800,7.0950,428
2007-08-15,21:15:00,7.0930,7.0970,7.0700,7.0710,459
2007-08-15,21:20:00,7.0720,7.0840,7.0600,7.0670,515
2007-08-15,21:25:00,7.0660,7.0960,7.0610,7.0870,609
2007-08-15,21:30:00,7.0850,7.0870,7.0630,7.0800,459
2007-08-15,21:35:00,7.0810,7.1480,7.0770,7.1170,907
2007-08-15,21:40:00,7.1150,7.1400,7.0930,7.0960,634
2007-08-15,21:45:00,7.0970,7.1220,7.0850,7.1070,506
2007-08-15,21:50:00,7.1100,7.1250,7.1010,7.1210,317
2007-08-15,21:55:00,7.1160,7.1350,7.1160,7.1340,237
2007-08-15,22:00:00,7.1340,7.1740,7.1310,7.1480,737
2007-08-15,22:05:00,7.1480,7.1630,7.1370,7.1490,537
2007-08-15,22:10:00,7.1460,7.1540,7.1320,7.1410,375
2007-08-15,22:15:00,7.1430,7.1500,7.1400,7.1420,253
2007-08-15,22:20:00,7.1410,7.1440,7.1120,7.1350,650
2007-08-15,22:25:00,7.1320,7.1520,7.1300,7.1520,164
2007-08-15,22:30:00,7.1510,7.1920,7.1380,7.1540,686
2007-08-15,22:35:00,7.1540,7.1730,7.1310,7.1420,546
2007-08-15,22:40:00,7.1400,7.1680,7.1250,7.1470,702
2007-08-15,22:45:00,7.1450,7.1580,7.1360,7.1440,452
2007-08-15,22:50:00,7.1450,7.1550,7.1350,7.1370,344
2007-08-15,22:55:00,7.1360,7.1480,7.1060,7.1200,1096
2007-08-15,23:00:00,7.1200,7.1290,7.1030,7.1210,774
2007-08-15,23:05:00,7.1210,7.1410,7.1050,7.1170,604
2007-08-15,23:10:00,7.1180,7.1440,7.1140,7.1320,367
2007-08-15,23:15:00,7.1320,7.1320,7.1210,7.1300,196
2007-08-15,23:20:00,7.1270,7.1410,7.1230,7.1390,611
2007-08-15,23:25:00,7.1370,7.1520,7.1290,7.1470,568
2007-08-15,23:30:00,7.1440,7.1570,7.1330,7.1570,451
2007-08-15,23:35:00,7.1590,7.1660,7.1470,7.1500,651
2007-08-15,23:40:00,7.1500,7.1600,7.1390,7.1540,730
2007-08-15,23:45:00,7.1530,7.1790,7.1500,7.1600,435
2007-08-15,23:50:00,7.1610,7.1720,7.1530,7.1640,694
2007-08-15,23:55:00,7.1620,7.1660,7.1160,7.1200,518
2007-08-16,00:00:00,7.1150,7.1180,6.9460,7.0100,3053
2007-08-16,00:05:00,7.0060,7.0290,6.9480,6.9820,1814
2007-08-16,00:10:00,6.9770,6.9780,6.8590,6.9100,2268
2007-08-16,00:15:00,6.9150,6.9220,6.8260,6.8820,1727
2007-08-16,00:20:00,6.8840,6.9140,6.8510,6.8510,1183
2007-08-16,00:25:00,6.8500,6.9190,6.8500,6.9190,625
2007-08-16,00:30:00,6.9180,6.9270,6.8990,6.8990,562
2007-08-16,00:35:00,6.8990,6.8990,6.8540,6.8620,828
2007-08-16,00:40:00,6.8590,6.8950,6.8580,6.8850,413
2007-08-16,00:45:00,6.8850,6.8860,6.8570,6.8650,442
2007-08-16,00:50:00,6.8650,6.8780,6.8630,6.8700,210
2007-08-16,00:55:00,6.8710,6.8710,6.7700,6.7880,1796
2007-08-16,01:00:00,6.7880,6.8190,6.7870,6.8050,457
2007-08-16,01:05:00,6.8050,6.8200,6.7950,6.8080,351
2007-08-16,01:10:00,6.8110,6.8240,6.7880,6.8100,558
2007-08-16,01:15:00,6.8080,6.8190,6.8000,6.8100,232
2007-08-16,01:20:00,6.8080,6.8140,6.7890,6.8110,355
2007-08-16,01:25:00,6.8100,6.8100,6.7720,6.7790,429
2007-08-16,01:30:00,6.7770,6.7800,6.7450,6.7640,1114
2007-08-16,01:35:00,6.7660,6.7830,6.7590,6.7650,560
2007-08-16,01:40:00,6.7640,6.7900,6.7620,6.7660,663
2007-08-16,01:45:00,6.7650,6.7780,6.7630,6.7750,221
2007-08-16,01:50:00,6.7760,6.7980,6.7740,6.7940,406
2007-08-16,01:55:00,6.7910,6.8090,6.7800,6.8080,542
2007-08-16,02:00:00,6.8060,6.8240,6.8020,6.8240,581
2007-08-16,02:05:00,6.8240,6.8560,6.8100,6.8100,788
2007-08-16,02:10:00,6.8130,6.8450,6.8100,6.8340,504
2007-08-16,02:15:00,6.8340,6.8400,6.7840,6.7970,558
2007-08-16,02:20:00,6.7970,6.8490,6.7950,6.8480,665
2007-08-16,02:25:00,6.8480,6.8700,6.8380,6.8650,1224
2007-08-16,02:30:00,6.8630,6.8880,6.8570,6.8600,643
2007-08-16,02:35:00,6.8600,6.8600,6.8070,6.8080,233
2007-08-16,02:40:00,6.8010,6.8050,6.7700,6.7800,140
2007-08-16,02:45:00,6.7860,6.7900,6.7750,6.7850,130
2007-08-16,02:50:00,6.7900,6.8050,6.7900,6.8000,18
2007-08-16,02:55:00,6.8060,6.8130,6.8050,6.8060,39
2007-08-16,03:00:00,6.8080,6.8210,6.8050,6.8210,23
2007-08-16,03:05:00,6.8200,6.8640,6.8200,6.8640,26
2007-08-16,03:10:00,6.8200,6.8210,6.8190,6.8210,34
2007-08-16,03:15:00,6.8220,6.8300,6.8220,6.8290,6
2007-08-16,03:20:00,6.8300,6.8600,6.8300,6.8510,112
2007-08-16,03:25:00,6.8550,6.8550,6.8440,6.8450,30
2007-08-16,03:30:00,6.8420,6.8420,6.8320,6.8370,16
2007-08-16,03:35:00,6.8320,6.8470,6.8320,6.8470,4
2007-08-16,03:40:00,6.8450,6.8500,6.8380,6.8500,26
2007-08-16,03:45:00,6.8470,6.8550,6.8470,6.8550,14
2007-08-16,03:50:00,6.8620,6.8660,6.8560,6.8660,77
2007-08-16,03:55:00,6.8590,6.8590,6.8510,6.8510,43
2007-08-16,04:00:00,6.8520,6.8600,6.8520,6.8600,41
2007-08-16,04:05:00,6.8660,6.8790,6.8630,6.8790,28
2007-08-16,04:10:00,6.8700,6.8780,6.8620,6.8620,17
2007-08-16,04:15:00,6.8780,6.8800,6.8700,6.8750,24
2007-08-16,04:20:00,6.8790,6.8790,6.8790,6.8790,2
2007-08-16,04:25:00,6.8790,6.8860,6.8790,6.8800,27
2007-08-16,04:30:00,6.8820,6.8820,6.8800,6.8800,3
2007-08-16,04:35:00,6.8730,6.8740,6.8710,6.8740,13
2007-08-16,04:40:00,6.8710,6.8800,6.8710,6.8800,6
2007-08-16,04:45:00,6.8800,6.8800,6.8760,6.8760,2
2007-08-16,04:50:00,6.8740,6.8770,6.8700,6.8700,15
2007-08-16,04:55:00,6.8770,6.8770,6.8770,6.8770,1
2007-08-16,05:00:00,6.8800,6.8810,6.8800,6.8800,16
2007-08-16,05:05:00,6.8700,6.8710,6.8650,6.8650,5
2007-08-16,05:10:00,6.8620,6.8620,6.8520,6.8520,14
2007-08-16,06:00:00,6.8480,6.8650,6.8480,6.8650,6
2007-08-16,06:05:00,6.8320,6.8500,6.8320,6.8500,2
2007-08-16,06:10:00,6.8310,6.8310,6.8100,6.8100,18
2007-08-16,06:15:00,6.8200,6.8330,6.8000,6.8000,49
2007-08-16,06:20:00,6.7980,6.8050,6.7970,6.8050,3
2007-08-16,06:25:00,6.8030,6.8050,6.8000,6.8050,23
2007-08-16,06:30:00,6.8050,6.8050,6.7960,6.7960,2
2007-08-16,06:35:00,6.8070,6.8070,6.8070,6.8070,1
2007-08-16,06:40:00,6.8000,6.8000,6.8000,6.8000,10
2007-08-16,06:45:00,6.8000,6.8000,6.8000,6.8000,3
2007-08-16,07:20:00,6.8000,6.8000,6.8000,6.8000,1
2007-08-16,07:25:00,6.8000,6.8000,6.7950,6.7950,3
2007-08-16,07:30:00,6.8000,6.8000,6.8000,6.8000,2
2007-08-16,07:40:00,6.8000,6.8100,6.8000,6.8100,8
2007-08-16,08:00:00,6.8100,6.8100,6.8100,6.8100,3
2007-08-16,08:05:00,6.8100,6.8100,6.8100,6.8100,2
2007-08-16,08:20:00,6.8000,6.8000,6.8000,6.8000,1
2007-08-16,08:30:00,6.8060,6.8060,6.8000,6.8000,2
2007-08-16,08:35:00,6.8000,6.8000,6.8000,6.8000,1
2007-08-16,08:50:00,6.8000,6.8000,6.8000,6.8000,1
2007-08-16,08:55:00,6.8000,6.8000,6.8000,6.8000,3
2007-08-16,09:00:00,6.8000,6.8000,6.8000,6.8000,16
2007-08-16,09:05:00,6.8000,6.8000,6.8000,6.8000,2
2007-08-16,09:10:00,6.8000,6.8000,6.8000,6.8000,12
2007-08-16,09:15:00,6.8000,6.8000,6.8000,6.8000,2
2007-08-16,09:20:00,6.8000,6.8000,6.8000,6.8000,1
2007-08-16,09:25:00,6.8000,6.8000,6.8000,6.8000,2
2007-08-16,09:35:00,6.7950,6.7950,6.7950,6.7950,1
2007-08-16,09:45:00,6.8000,6.8000,6.8000,6.8000,2
2007-08-16,09:50:00,6.8000,6.8000,6.8000,6.8000,17
2007-08-16,09:55:00,6.8000,6.8020,6.8000,6.8020,31
2007-08-16,10:00:00,6.8240,6.8240,6.8180,6.8180,2
2007-08-16,10:10:00,6.8290,6.8300,6.8290,6.8300,2
2007-08-16,10:15:00,6.8320,6.8340,6.8320,6.8340,4
2007-08-16,10:20:00,6.8440,6.8500,6.8340,6.8500,3
2007-08-16,10:30:00,6.8550,6.8550,6.8550,6.8550,1
2007-08-16,10:40:00,6.8350,6.8350,6.8170,6.8170,7
2007-08-16,11:20:00,6.8320,6.8320,6.8320,6.8320,1
2007-08-16,11:35:00,6.8340,6.8340,6.8340,6.8340,1
2007-08-16,12:05:00,6.8350,6.8350,6.8350,6.8350,1
2007-08-16,12:25:00,6.8350,6.8350,6.8250,6.8250,4
2007-08-16,12:30:00,6.8230,6.8230,6.7890,6.7890,32
2007-08-16,12:35:00,6.8010,6.8010,6.7950,6.7950,20
2007-08-16,12:40:00,6.7940,6.7940,6.7940,6.7940,1
2007-08-16,12:45:00,6.7940,6.8200,6.7830,6.8200,13
2007-08-16,14:10:00,6.7960,6.7960,6.7960,6.7960,2
2007-08-16,14:15:00,6.8040,6.8050,6.8040,6.8050,5
2007-08-16,14:40:00,6.7960,6.7960,6.7960,6.7960,1
2007-08-16,14:50:00,6.8100,6.8200,6.8100,6.8200,2
2007-08-16,14:55:00,6.7960,6.7960,6.7960,6.7960,1
2007-08-16,15:40:00,6.7950,6.7950,6.7950,6.7950,1
2007-08-16,16:25:00,6.7850,6.7850,6.7540,6.7540,35
2007-08-16,16:30:00,6.7470,6.7560,6.7440,6.7560,10
2007-08-16,16:45:00,6.7500,6.7560,6.7500,6.7560,4
2007-08-16,16:55:00,6.7560,6.7560,6.7560,6.7560,7
2007-08-16,17:05:00,6.7520,6.7550,6.7520,6.7550,11
2007-08-16,17:10:00,6.7500,6.7500,6.7500,6.7500,5
2007-08-16,17:15:00,6.7550,6.7550,6.7550,6.7550,1
2007-08-16,17:20:00,6.7440,6.7550,6.7440,6.7450,16
2007-08-16,17:25:00,6.7450,6.7540,6.7400,6.7450,23
2007-08-16,17:30:00,6.7450,6.7450,6.6900,6.7070,178
2007-08-16,17:50:00,6.7200,6.7410,6.7200,6.7410,13
2007-08-16,18:05:00,6.7070,6.7070,6.7060,6.7060,2
2007-08-16,18:10:00,6.7250,6.7410,6.7250,6.7410,15
2007-08-16,18:15:00,6.7410,6.7500,6.7410,6.7500,22
2007-08-16,18:25:00,6.7250,6.7250,6.7200,6.7200,12
2007-08-16,18:30:00,6.7100,6.7350,6.7100,6.7330,35
2007-08-16,18:35:00,6.7330,6.7330,6.6630,6.6630,134
2007-08-16,18:40:00,6.6600,6.6670,6.6440,6.6670,114
2007-08-16,18:45:00,6.6990,6.7000,6.6640,6.6640,20
2007-08-16,18:50:00,6.6700,6.6700,6.6700,6.6700,14
2007-08-16,18:55:00,6.6700,6.6700,6.6700,6.6700,5
2007-08-16,19:00:00,6.6620,6.6620,6.6620,6.6620,25
2007-08-16,19:05:00,6.6700,6.6700,6.6340,6.6650,74
2007-08-16,19:10:00,6.6870,6.6870,6.6700,6.6700,12
2007-08-16,19:15:00,6.6650,6.6700,6.6550,6.6550,88
2007-08-16,19:20:00,6.6550,6.6670,6.6500,6.6620,44
2007-08-16,19:25:00,6.6630,6.6780,6.6380,6.6780,67
2007-08-16,19:30:00,6.6690,6.7500,6.6690,6.7300,221
2007-08-16,19:35:00,6.7250,6.7440,6.7100,6.7440,41
2007-08-16,19:40:00,6.7440,6.8150,6.7440,6.8040,288
2007-08-16,19:45:00,6.7930,6.8050,6.7920,6.8000,82
2007-08-16,19:50:00,6.8000,6.8000,6.7800,6.7800,24
2007-08-16,19:55:00,6.7800,6.7850,6.7600,6.7700,103
2007-08-16,20:00:00,6.7700,6.7700,6.7500,6.7560,64
2007-08-16,20:05:00,6.7600,6.7600,6.7400,6.7500,153
2007-08-16,20:10:00,6.7500,6.7860,6.7500,6.7810,123
2007-08-16,20:15:00,6.7880,6.8100,6.7830,6.8100,100
2007-08-16,20:20:00,6.8080,6.8080,6.7880,6.7880,69
2007-08-16,20:25:00,6.7900,6.7910,6.7720,6.7720,90
2007-08-16,20:30:00,6.7740,6.7740,6.7510,6.7700,131
2007-08-16,20:35:00,6.7690,6.7820,6.7660,6.7790,68
2007-08-16,20:40:00,6.7850,6.8000,6.7710,6.8000,104
2007-08-16,20:45:00,6.8000,6.8430,6.8000,6.8270,310
2007-08-16,20:50:00,6.8300,6.8390,6.8200,6.8260,113
2007-08-16,20:55:00,6.8300,6.8350,6.8190,6.8270,316
2007-08-16,21:00:00,6.8270,6.8480,6.8120,6.8210,754
2007-08-16,21:05:00,6.8210,6.8290,6.8100,6.8100,272
2007-08-16,21:10:00,6.8110,6.8490,6.8110,6.8420,368
2007-08-16,21:15:00,6.8430,6.8820,6.8430,6.8720,1082
2007-08-16,21:20:00,6.8700,6.8730,6.8480,6.8560,203
2007-08-16,21:25:00,6.8550,6.8570,6.8440,6.8560,329
2007-08-16,21:30:00,6.8520,6.8600,6.8430,6.8450,167
2007-08-16,21:35:00,6.8450,6.8640,6.8450,6.8610,176
2007-08-16,21:40:00,6.8610,6.8700,6.8570,6.8620,105
2007-08-16,21:45:00,6.8850,6.9100,6.8850,6.8940,463
2007-08-16,21:50:00,6.8970,6.9190,6.8910,6.8910,305
2007-08-16,21:55:00,6.8930,6.9490,6.8760,6.9410,923
2007-08-16,22:00:00,6.9400,6.9600,6.9350,6.9380,382
2007-08-16,22:05:00,6.9370,6.9470,6.9000,6.9050,571
2007-08-16,22:10:00,6.9010,6.9350,6.9000,6.9350,288
2007-08-16,22:15:00,6.9350,6.9850,6.9340,6.9830,838
2007-08-16,22:20:00,6.9850,6.9910,6.9550,6.9600,557
2007-08-16,22:25:00,6.9580,6.9970,6.8970,6.9880,730
2007-08-16,22:30:00,6.9520,6.9710,6.9200,6.9660,124
2007-08-16,22:35:00,6.9470,6.9820,6.9400,6.9820,130
2007-08-16,22:40:00,6.9800,6.9820,6.9140,6.9500,301
2007-08-16,22:45:00,6.9470,6.9560,6.8050,6.8210,797
2007-08-16,22:50:00,6.8240,6.8700,6.7450,6.8630,1805
2007-08-16,22:55:00,6.8620,6.8900,6.8250,6.8440,1103
2007-08-16,23:00:00,6.8400,6.8470,6.7880,6.8150,625
2007-08-16,23:05:00,6.8180,6.8300,6.7820,6.8080,569
2007-08-16,23:10:00,6.8070,6.8150,6.7580,6.7690,1017
2007-08-16,23:15:00,6.7670,6.7980,6.7500,6.7580,776
2007-08-16,23:20:00,6.7580,6.7630,6.7050,6.7180,1549
2007-08-16,23:25:00,6.7170,6.7620,6.7120,6.7470,291
2007-08-16,23:30:00,6.7470,6.7510,6.6990,6.7000,614
2007-08-16,23:35:00,6.7000,6.7100,6.6780,6.6880,901
2007-08-16,23:40:00,6.6860,6.7500,6.6720,6.7380,1256
2007-08-16,23:45:00,6.7390,6.8370,6.7390,6.7860,1532
2007-08-16,23:50:00,6.7860,6.7940,6.7050,6.7400,994
2007-08-16,23:55:00,6.7380,6.7510,6.6970,6.7320,729
2007-08-17,00:00:00,6.7300,6.7380,6.6640,6.6960,778
2007-08-17,00:05:00,6.6950,6.7270,6.6040,6.6180,1058
2007-08-17,00:10:00,6.6150,6.6410,6.5810,6.6140,1436
2007-08-17,00:15:00,6.6120,6.6190,6.5460,6.5750,1812
2007-08-17,00:20:00,6.5750,6.6440,6.5750,6.6120,1101
2007-08-17,00:25:00,6.6110,6.6300,6.5930,6.6290,646
2007-08-17,00:30:00,6.6290,6.6650,6.6240,6.6520,603
2007-08-17,00:35:00,6.6490,6.6510,6.6000,6.6200,455
2007-08-17,00:40:00,6.6200,6.7530,6.6160,6.7440,1306
2007-08-17,00:45:00,6.7370,6.7830,6.7160,6.7800,612
2007-08-17,00:50:00,6.7870,6.8040,6.7380,6.7450,803
2007-08-17,00:55:00,6.7420,6.7640,6.7400,6.7560,141
2007-08-17,01:00:00,6.7580,6.7750,6.7460,6.7610,427
2007-08-17,01:05:00,6.7640,6.8000,6.7590,6.7660,452
2007-08-17,01:10:00,6.7680,6.8040,6.7500,6.7790,436
2007-08-17,01:15:00,6.7840,6.8310,6.7700,6.8080,583
2007-08-17,01:20:00,6.8100,6.8520,6.8050,6.8500,676
2007-08-17,01:25:00,6.8500,6.8970,6.8470,6.8860,1143
2007-08-17,01:30:00,6.8880,6.9570,6.8760,6.9200,1775
2007-08-17,01:35:00,6.9240,6.9300,6.8760,6.9160,734
2007-08-17,01:40:00,6.9150,6.9700,6.9080,6.9500,750
2007-08-17,01:45:00,6.9500,6.9690,6.8100,6.8800,1273
2007-08-17,01:50:00,6.8880,6.9080,6.8490,6.9060,574
2007-08-17,01:55:00,6.9030,6.9110,6.8540,6.8920,451
2007-08-17,02:00:00,6.8950,6.8960,6.8460,6.8800,266
2007-08-17,02:05:00,6.8900,6.9300,6.8900,6.9140,391
2007-08-17,02:10:00,6.9170,6.9390,6.8800,6.9110,414
2007-08-17,02:15:00,6.9110,6.9200,6.8880,6.8930,273
2007-08-17,02:20:00,6.8930,6.9030,6.8300,6.8740,714
2007-08-17,02:25:00,6.8730,6.8880,6.8580,6.8720,482
2007-08-17,02:30:00,6.8730,6.8880,6.8650,6.8740,243
2007-08-17,02:35:00,6.8750,6.8750,6.8470,6.8510,35
2007-08-17,02:40:00,6.8520,6.8600,6.8400,6.8600,56
2007-08-17,02:45:00,6.8650,6.8720,6.8600,6.8610,12
2007-08-17,02:50:00,6.8750,6.8750,6.8570,6.8670,46
2007-08-17,02:55:00,6.8670,6.8750,6.8650,6.8750,17
2007-08-17,03:00:00,6.8650,6.8650,6.8550,6.8550,23
2007-08-17,03:05:00,6.8600,6.8650,6.8510,6.8510,7
2007-08-17,03:10:00,6.8550,6.8550,6.8550,6.8550,1
2007-08-17,03:15:00,6.8460,6.8460,6.8460,6.8460,1
2007-08-17,03:20:00,6.8500,6.8500,6.8460,6.8460,7
2007-08-17,03:25:00,6.8470,6.8520,6.8400,6.8430,31
2007-08-17,03:30:00,6.8490,6.8610,6.8490,6.8610,21
2007-08-17,03:35:00,6.8650,6.8700,6.8650,6.8700,24
2007-08-17,03:40:00,6.8650,6.8750,6.8600,6.8670,56
2007-08-17,03:45:00,6.8600,6.8670,6.8600,6.8600,42
2007-08-17,03:50:00,6.8640,6.8760,6.8640,6.8760,141
2007-08-17,03:55:00,6.8760,6.8900,6.8710,6.8890,57
2007-08-17,04:00:00,6.8870,6.8870,6.8700,6.8750,20
2007-08-17,04:05:00,6.8660,6.8850,6.8660,6.8850,19
2007-08-17,04:10:00,6.8880,6.8880,6.8750,6.8750,6
2007-08-17,04:15:00,6.8810,6.8840,6.8810,6.8840,2
2007-08-17,04:20:00,6.8810,6.8810,6.8810,6.8810,7
2007-08-17,04:25:00,6.8750,6.8750,6.8750,6.8750,3
2007-08-17,04:35:00,6.8800,6.8850,6.8800,6.8810,11
2007-08-17,04:40:00,6.8860,6.8920,6.8860,6.8900,8
2007-08-17,04:45:00,6.8900,6.8900,6.8750,6.8750,12
2007-08-17,04:50:00,6.8720,6.8800,6.8720,6.8800,3
2007-08-17,04:55:00,6.8840,6.8850,6.8830,6.8830,18
2007-08-17,05:00:00,6.8850,6.8850,6.8750,6.8840,5
2007-08-17,05:05:00,6.8790,6.8820,6.8720,6.8720,3
2007-08-17,05:10:00,6.8700,6.8900,6.8700,6.8800,4
2007-08-17,06:00:00,6.8900,6.9010,6.8610,6.8950,8
2007-08-17,06:05:00,6.8770,6.8780,6.8710,6.8710,7
2007-08-17,06:25:00,6.8850,6.8950,6.8850,6.8950,9
2007-08-17,06:35:00,6.9080,6.9080,6.8600,6.8600,3
2007-08-17,07:05:00,6.8900,6.8900,6.8900,6.8900,1
2007-08-17,07:25:00,6.8800,6.8800,6.8800,6.8800,20
2007-08-17,07:30:00,6.8620,6.8620,6.8000,6.8000,55
2007-08-17,07:35:00,6.8010,6.8010,6.7610,6.7610,67
2007-08-17,07:40:00,6.7600,6.7700,6.7210,6.7600,45
2007-08-17,07:45:00,6.7410,6.7600,6.7050,6.7100,126
2007-08-17,07:50:00,6.7400,6.7400,6.7400,6.7400,1
2007-08-17,08:00:00,6.7440,6.7440,6.7440,6.7440,4
2007-08-17,08:05:00,6.7440,6.7440,6.7200,6.7200,50
2007-08-17,08:10:00,6.7550,6.7790,6.7400,6.7400,108
2007-08-17,08:20:00,6.7500,6.7500,6.7500,6.7500,20
2007-08-17,08:30:00,6.7500,6.7500,6.7500,6.7500,1
2007-08-17,08:35:00,6.7660,6.7660,6.7550,6.7550,12
2007-08-17,08:50:00,6.7510,6.7510,6.7500,6.7500,18
2007-08-17,08:55:00,6.7500,6.7500,6.7450,6.7500,15
2007-08-17,09:00:00,6.7510,6.7510,6.7510,6.7510,1
2007-08-17,09:05:00,6.7590,6.7600,6.7590,6.7600,2
2007-08-17,09:10:00,6.7510,6.7510,6.7300,6.7300,3
2007-08-17,09:15:00,6.7630,6.7740,6.7600,6.7740,4
2007-08-17,09:20:00,6.7740,6.7740,6.7550,6.7550,4
2007-08-17,09:25:00,6.7550,6.7550,6.7550,6.7550,1
2007-08-17,09:30:00,6.7750,6.7750,6.7700,6.7720,4
2007-08-17,09:35:00,6.7600,6.7600,6.7600,6.7600,1
2007-08-17,09:50:00,6.7520,6.7780,6.7520,6.7780,7
2007-08-17,09:55:00,6.7850,6.7950,6.7850,6.7950,13
2007-08-17,10:00:00,6.7950,6.8000,6.7950,6.8000,37
2007-08-17,10:15:00,6.7810,6.7810,6.7800,6.7800,2
2007-08-17,10:35:00,6.7800,6.7800,6.7800,6.7800,1
2007-08-17,10:40:00,6.7800,6.7990,6.7800,6.7990,4
2007-08-17,11:15:00,6.7750,6.7750,6.7750,6.7750,7
2007-08-17,11:20:00,6.7950,6.7950,6.7950,6.7950,1
2007-08-17,11:30:00,6.7920,6.7920,6.7920,6.7920,1
2007-08-17,11:40:00,6.7740,6.7740,6.7740,6.7740,1
2007-08-17,11:55:00,6.7740,6.7740,6.7740,6.7740,2
2007-08-17,12:05:00,6.7740,6.7740,6.7740,6.7740,3
2007-08-17,12:25:00,6.7950,6.7990,6.7950,6.7990,18
2007-08-17,12:30:00,6.8000,6.8000,6.7990,6.7990,12
2007-08-17,12:35:00,6.7970,6.8100,6.7970,6.8100,23
2007-08-17,12:45:00,6.8150,6.8150,6.8150,6.8150,5
2007-08-17,12:50:00,6.8250,6.8250,6.8250,6.8250,4
2007-08-17,12:55:00,6.8250,6.8250,6.8150,6.8150,9
2007-08-17,13:00:00,6.8350,6.8350,6.8350,6.8350,5
2007-08-17,13:05:00,6.8390,6.8390,6.8390,6.8390,1
2007-08-17,13:10:00,6.8340,6.8340,6.8300,6.8300,2
2007-08-17,13:15:00,6.8300,6.8300,6.7940,6.7940,9
2007-08-17,13:25:00,6.7980,6.8300,6.7980,6.8300,2
2007-08-17,14:00:00,6.8290,6.8290,6.8290,6.8290,3
2007-08-17,14:05:00,6.8400,6.8450,6.8400,6.8450,16
2007-08-17,14:10:00,6.8500,6.8500,6.8500,6.8500,6
2007-08-17,14:15:00,6.8100,6.8100,6.8100,6.8100,1
2007-08-17,14:35:00,6.8120,6.8120,6.8120,6.8120,3
2007-08-17,14:55:00,6.8200,6.8200,6.8200,6.8200,15
2007-08-17,15:10:00,6.8200,6.8200,6.8200,6.8200,19
2007-08-17,15:30:00,6.7910,6.7910,6.7910,6.7910,1
2007-08-17,15:45:00,6.7880,6.8550,6.7880,6.8550,9
2007-08-17,16:05:00,6.8500,6.8500,6.8500,6.8500,1
2007-08-17,16:25:00,6.8550,6.8600,6.8550,6.8600,10
2007-08-17,16:30:00,6.8600,6.8600,6.8600,6.8600,3
2007-08-17,16:35:00,6.8600,6.8600,6.8600,6.8600,10
2007-08-17,16:50:00,6.8300,6.8300,6.8300,6.8300,1
2007-08-17,17:00:00,6.8390,6.8400,6.8390,6.8400,8
2007-08-17,17:05:00,6.8600,6.8600,6.8550,6.8550,3
2007-08-17,17:10:00,6.8550,6.8600,6.8550,6.8600,39
2007-08-17,17:15:00,6.8580,6.8580,6.8580,6.8580,6
2007-08-17,17:20:00,6.8640,6.8640,6.8640,6.8640,2
2007-08-17,17:35:00,6.8710,6.8740,6.8710,6.8740,3
2007-08-17,17:50:00,6.8800,6.8850,6.8800,6.8850,14
2007-08-17,17:55:00,6.8900,6.9000,6.8700,6.8700,43
2007-08-17,18:00:00,6.8970,6.9100,6.8970,6.9000,24
2007-08-17,18:05:00,6.9030,6.9250,6.9030,6.9250,16
2007-08-17,18:10:00,6.9250,6.9250,6.9250,6.9250,5
2007-08-17,18:15:00,6.9250,6.9250,6.9130,6.9130,8
2007-08-17,18:20:00,6.9180,6.9180,6.9180,6.9180,3
2007-08-17,18:25:00,6.9250,6.9250,6.9110,6.9110,3
2007-08-17,18:30:00,6.9100,6.9100,6.9030,6.9030,8
2007-08-17,18:35:00,6.9060,6.9210,6.9000,6.9050,51
2007-08-17,18:40:00,6.9050,6.9050,6.8840,6.9050,26
2007-08-17,18:45:00,6.9100,6.9100,6.8750,6.8750,14
2007-08-17,18:50:00,6.8750,6.8750,6.8640,6.8750,58
2007-08-17,18:55:00,6.8800,6.8850,6.8730,6.8730,31
2007-08-17,19:00:00,6.8800,6.9100,6.8800,6.9100,31
2007-08-17,19:05:00,6.9100,6.9400,6.9100,6.9400,69
2007-08-17,19:10:00,6.9300,6.9650,6.9300,6.9650,67
2007-08-17,19:15:00,6.9600,6.9750,6.9600,6.9750,24
2007-08-17,19:20:00,6.9580,6.9580,6.9550,6.9550,23
2007-08-17,19:25:00,6.9510,7.0610,6.9510,7.0530,319
2007-08-17,19:30:00,7.0350,7.0530,7.0080,7.0110,53
2007-08-17,19:35:00,7.0050,7.0080,6.9900,6.9950,18
2007-08-17,19:40:00,7.0000,7.0300,6.9920,7.0300,38
2007-08-17,19:45:00,7.0200,7.0460,7.0200,7.0370,53
2007-08-17,19:50:00,7.0350,7.0360,7.0220,7.0360,30
2007-08-17,19:55:00,7.0400,7.0610,7.0400,7.0610,59
2007-08-17,20:00:00,7.0590,7.0840,7.0510,7.0730,498
2007-08-17,20:05:00,7.0730,7.0750,7.0420,7.0610,290
2007-08-17,20:10:00,7.0600,7.0620,7.0460,7.0620,41
2007-08-17,20:15:00,7.0660,7.0790,7.0640,7.0790,55
2007-08-17,20:20:00,7.0730,7.0750,7.0700,7.0730,21
2007-08-17,20:25:00,7.0720,7.0750,7.0400,7.0470,150
2007-08-17,20:30:00,7.0480,7.0590,7.0400,7.0440,120
2007-08-17,20:35:00,7.0500,7.0650,7.0310,7.0650,82
2007-08-17,20:40:00,7.0690,7.1030,7.0650,7.0750,232
2007-08-17,20:45:00,7.0710,7.0710,7.0420,7.0520,147
2007-08-17,20:50:00,7.0540,7.0540,7.0120,7.0290,200
2007-08-17,20:55:00,7.0310,7.0370,6.9710,7.0060,790
2007-08-17,21:00:00,7.0040,7.0070,6.9650,6.9740,1094
2007-08-17,21:05:00,6.9740,7.0020,6.9210,6.9930,891
2007-08-17,21:10:00,6.9940,7.0150,6.9700,6.9830,257
2007-08-17,21:15:00,6.9840,6.9860,6.9810,6.9820,103
2007-08-17,21:20:00,6.9820,6.9970,6.9750,6.9920,369
2007-08-17,21:25:00,6.9920,7.0220,6.9880,7.0070,525
2007-08-17,21:30:00,7.0060,7.0250,7.0050,7.0090,634
2007-08-17,21:35:00,7.0140,7.0140,6.9920,7.0120,290
2007-08-17,21:40:00,7.0110,7.0400,7.0050,7.0310,724
2007-08-17,21:45:00,7.0280,7.0650,7.0210,7.0250,679
2007-08-17,21:50:00,7.0260,7.0420,7.0180,7.0370,122
2007-08-17,21:55:00,7.0400,7.0540,7.0080,7.0120,538
2007-08-17,22:00:00,7.0160,7.0190,6.9840,7.0150,437
2007-08-17,22:05:00,7.0130,7.0130,6.9980,7.0060,277
2007-08-17,22:10:00,7.0000,7.0260,6.9960,7.0260,206
2007-08-17,22:15:00,7.0250,7.0520,7.0060,7.0120,208
2007-08-17,22:20:00,7.0140,7.0280,7.0100,7.0100,178
2007-08-17,22:25:00,7.0130,7.0320,7.0100,7.0180,72
2007-08-17,22:30:00,7.0200,7.0270,7.0090,7.0200,224
2007-08-17,22:35:00,7.0200,7.0450,7.0200,7.0400,335
2007-08-17,22:40:00,7.0400,7.0500,7.0400,7.0450,148
2007-08-17,22:45:00,7.0420,7.0800,7.0200,7.0750,432
2007-08-17,22:50:00,7.0720,7.0960,7.0610,7.0800,425
2007-08-17,22:55:00,7.0780,7.1070,7.0330,7.0380,897
2007-08-17,23:00:00,7.0400,7.0850,7.0040,7.0680,721
2007-08-17,23:05:00,7.0680,7.1320,7.0680,7.1010,724
2007-08-17,23:10:00,7.1010,7.1100,7.0880,7.1000,366
2007-08-17,23:15:00,7.1000,7.1100,7.0540,7.0780,525
2007-08-17,23:20:00,7.0800,7.0820,7.0360,7.0550,401
2007-08-17,23:25:00,7.0550,7.0730,7.0520,7.0730,173
2007-08-17,23:30:00,7.0750,7.0800,7.0600,7.0680,296
2007-08-17,23:35:00,7.0700,7.0720,7.0540,7.0580,354
2007-08-17,23:40:00,7.0580,7.0650,7.0450,7.0530,273
2007-08-17,23:45:00,7.0510,7.0800,7.0410,7.0780,509
2007-08-17,23:50:00,7.0770,7.1250,7.0710,7.0940,1021
2007-08-17,23:55:00,7.0910,7.0950,6.9920,7.0150,2149
2007-08-18,00:00:00,7.0150,7.0200,6.9460,6.9500,1866
2007-08-18,00:05:00,6.9500,6.9850,6.9150,6.9300,1989
2007-08-18,00:10:00,6.9270,6.9620,6.9120,6.9540,1064
2007-08-18,00:15:00,6.9500,6.9650,6.9380,6.9400,689
2007-08-18,00:20:00,6.9340,6.9360,6.8710,6.9240,951
2007-08-18,00:25:00,6.9240,6.9340,6.9140,6.9300,639
2007-08-18,00:30:00,6.9240,6.9460,6.9240,6.9450,500
2007-08-18,00:35:00,6.9450,6.9650,6.9380,6.9570,509
2007-08-18,00:40:00,6.9580,6.9910,6.9560,6.9740,686
2007-08-18,00:45:00,6.9760,6.9770,6.9440,6.9570,192
2007-08-18,00:50:00,6.9580,6.9700,6.9350,6.9470,340
2007-08-18,00:55:00,6.9460,6.9550,6.9170,6.9390,222
2007-08-18,01:00:00,6.9330,6.9600,6.9310,6.9450,170
2007-08-18,01:05:00,6.9410,6.9550,6.9320,6.9350,98
2007-08-18,01:10:00,6.9310,6.9510,6.9220,6.9420,173
2007-08-18,01:15:00,6.9400,6.9570,6.9400,6.9570,142
2007-08-18,01:20:00,6.9570,6.9680,6.9520,6.9610,316
2007-08-18,01:25:00,6.9640,7.0050,6.9640,6.9810,627
2007-08-18,01:30:00,6.9820,7.0500,6.9820,7.0440,1123
2007-08-18,01:35:00,7.0460,7.0700,7.0400,7.0460,689
2007-08-18,01:40:00,7.0510,7.0750,7.0260,7.0260,577
2007-08-18,01:45:00,7.0260,7.0340,7.0050,7.0300,455
2007-08-18,01:50:00,7.0270,7.0630,7.0180,7.0470,240
2007-08-18,01:55:00,7.0500,7.0820,7.0320,7.0580,594
2007-08-18,02:00:00,7.0550,7.0600,7.0350,7.0530,308
2007-08-18,02:05:00,7.0540,7.0630,7.0500,7.0560,210
2007-08-18,02:10:00,7.0530,7.0540,7.0000,7.0190,791
2007-08-18,02:15:00,7.0200,7.0220,6.9770,6.9910,1219
2007-08-18,02:20:00,6.9910,7.0340,6.9600,6.9610,765
2007-08-18,02:25:00,6.9700,7.0280,6.9600,6.9940,1425
2007-08-18,02:30:00,6.9950,7.0080,6.9860,6.9880,334
2007-08-18,02:35:00,6.9900,6.9900,6.9700,6.9730,78
2007-08-18,02:40:00,6.9780,6.9790,6.9600,6.9690,34
2007-08-18,02:45:00,6.9680,6.9740,6.9380,6.9460,154
2007-08-18,02:50:00,6.9470,6.9470,6.9300,6.9440,55
2007-08-18,02:55:00,6.9420,6.9510,6.9380,6.9380,47
2007-08-18,03:00:00,6.9430,6.9600,6.9430,6.9490,26
2007-08-18,03:05:00,6.9480,6.9540,6.9410,6.9470,71
2007-08-18,03:10:00,6.9460,6.9700,6.9460,6.9700,42
2007-08-18,03:15:00,6.9700,6.9720,6.9560,6.9560,37
2007-08-18,03:20:00,6.9550,6.9700,6.9550,6.9700,6
2007-08-18,03:25:00,6.9700,7.0100,6.9700,7.0100,10
2007-08-18,03:30:00,6.9760,6.9850,6.9760,6.9850,27
2007-08-18,03:35:00,6.9850,6.9910,6.9800,6.9900,49
2007-08-18,03:40:00,6.9900,6.9900,6.9790,6.9790,10
2007-08-18,03:45:00,6.9800,6.9820,6.9800,6.9820,9
2007-08-18,03:50:00,6.9780,6.9800,6.9780,6.9800,3
2007-08-18,03:55:00,6.9750,6.9750,6.9690,6.9700,65
2007-08-18,04:00:00,6.9700,6.9700,6.9700,6.9700,1
2007-08-18,04:05:00,6.9710,6.9760,6.9710,6.9760,6
2007-08-18,04:10:00,6.9590,6.9620,6.9550,6.9550,35
2007-08-18,04:15:00,6.9550,6.9550,6.9550,6.9550,1
2007-08-18,04:20:00,6.9590,6.9590,6.9500,6.9500,3
2007-08-18,04:25:00,6.9490,6.9570,6.9490,6.9570,3
2007-08-18,04:30:00,6.9730,6.9730,6.9650,6.9650,6
2007-08-18,04:35:00,6.9800,6.9800,6.9800,6.9800,7
2007-08-18,04:40:00,6.9720,6.9870,6.9720,6.9870,14
2007-08-18,04:45:00,6.9750,6.9750,6.9720,6.9740,14
2007-08-18,04:50:00,6.9740,6.9850,6.9730,6.9780,16
2007-08-18,04:55:00,6.9840,6.9900,6.9840,6.9900,4
2007-08-18,05:00:00,6.9890,6.9890,6.9890,6.9890,3
2007-08-18,05:05:00,6.9890,6.9900,6.9890,6.9900,5
2007-08-18,05:10:00,6.9890,6.9890,6.9660,6.9810,15
2007-08-20,06:00:00,6.6350,6.6350,6.5400,6.5510,492
2007-08-20,06:05:00,6.5550,6.5650,6.5420,6.5420,36
2007-08-20,06:10:00,6.5420,6.5450,6.5200,6.5450,107
2007-08-20,06:15:00,6.5400,6.5460,6.5320,6.5380,47
2007-08-20,06:20:00,6.5300,6.5300,6.5050,6.5150,57
2007-08-20,06:25:00,6.5170,6.5360,6.5100,6.5200,69
2007-08-20,06:30:00,6.5280,6.5280,6.5160,6.5170,12
2007-08-20,06:40:00,6.5170,6.5270,6.5120,6.5120,21
2007-08-20,06:45:00,6.5330,6.5350,6.5110,6.5150,10
2007-08-20,06:50:00,6.5250,6.5290,6.5110,6.5200,27
2007-08-20,06:55:00,6.5290,6.5290,6.5160,6.5200,49
2007-08-20,07:00:00,6.5120,6.5230,6.5100,6.5230,7
2007-08-20,07:05:00,6.5250,6.5310,6.5100,6.5300,56
2007-08-20,07:10:00,6.5300,6.5300,6.5060,6.5060,15
2007-08-20,07:15:00,6.5070,6.5130,6.5070,6.5100,4
2007-08-20,07:20:00,6.5060,6.5060,6.4800,6.4970,63
2007-08-20,07:25:00,6.4850,6.5040,6.4850,6.5030,6
2007-08-20,07:30:00,6.4980,6.5110,6.4980,6.5110,10
2007-08-20,07:35:00,6.5100,6.5100,6.5100,6.5100,3
2007-08-20,07:40:00,6.5120,6.5190,6.4750,6.4800,37
2007-08-20,07:45:00,6.4800,6.4890,6.4700,6.4850,17
2007-08-20,07:55:00,6.4870,6.4890,6.4800,6.4880,8
2007-08-20,08:00:00,6.4860,6.4860,6.4850,6.4850,3
2007-08-20,08:05:00,6.4870,6.4900,6.4820,6.4890,10
2007-08-20,08:10:00,6.4820,6.4900,6.4820,6.4900,17
2007-08-20,08:15:00,6.4940,6.4980,6.4930,6.4980,12
2007-08-20,08:20:00,6.4980,6.4980,6.4800,6.4890,40
2007-08-20,08:30:00,6.4900,6.4960,6.4900,6.4960,6
2007-08-20,08:35:00,6.4960,6.4960,6.4960,6.4960,1
2007-08-20,08:40:00,6.4980,6.4980,6.4860,6.4860,2
2007-08-20,08:45:00,6.4950,6.4950,6.4840,6.4840,5
2007-08-20,08:55:00,6.4850,6.4970,6.4850,6.4970,6
2007-08-20,09:00:00,6.4970,6.4980,6.4900,6.4900,33
2007-08-20,09:10:00,6.4950,6.5000,6.4950,6.4980,37
2007-08-20,09:15:00,6.4980,6.4980,6.4950,6.4980,8
2007-08-20,09:30:00,6.4970,6.4970,6.4910,6.4910,3
2007-08-20,09:35:00,6.4980,6.4980,6.4970,6.4970,22
2007-08-20,09:40:00,6.4920,6.4980,6.4920,6.4980,12
2007-08-20,10:00:00,6.4900,6.4970,6.4900,6.4970,2
2007-08-20,10:05:00,6.4960,6.4980,6.4960,6.4980,16
2007-08-20,10:20:00,6.4980,6.4980,6.4980,6.4980,3
2007-08-20,10:25:00,6.4950,6.4950,6.4950,6.4950,1
2007-08-20,10:30:00,6.4980,6.4980,6.4980,6.4980,8
2007-08-20,10:35:00,6.4980,6.4980,6.4980,6.4980,1
2007-08-20,10:40:00,6.4980,6.4980,6.4930,6.4930,4
2007-08-20,10:45:00,6.4980,6.5190,6.4980,6.5190,25
2007-08-20,11:05:00,6.5070,6.5070,6.5000,6.5000,6
2007-08-20,11:15:00,6.5000,6.5090,6.5000,6.5090,3
2007-08-20,11:20:00,6.5100,6.5100,6.5100,6.5100,1
2007-08-20,11:25:00,6.5000,6.5000,6.5000,6.5000,1
2007-08-20,11:30:00,6.5000,6.5000,6.5000,6.5000,3
2007-08-20,11:50:00,6.5090,6.5090,6.5090,6.5090,1
2007-08-20,11:55:00,6.5000,6.5000,6.4900,6.4900,4
2007-08-20,12:10:00,6.4960,6.5100,6.4960,6.5100,16
2007-08-20,12:15:00,6.5100,6.5100,6.5100,6.5100,15
2007-08-20,12:20:00,6.5090,6.5100,6.5090,6.5100,2
2007-08-20,12:30:00,6.5100,6.5100,6.4950,6.4950,5
2007-08-20,12:50:00,6.4950,6.4950,6.4950,6.4950,2
2007-08-20,13:05:00,6.5090,6.5100,6.5090,6.5100,10
2007-08-20,13:10:00,6.5100,6.5100,6.5100,6.5100,8
2007-08-20,13:15:00,6.4980,6.4980,6.4870,6.4870,9
2007-08-20,13:20:00,6.4860,6.4900,6.4860,6.4900,7
2007-08-20,13:25:00,6.5080,6.5100,6.5050,6.5070,10
2007-08-20,13:30:00,6.5040,6.5090,6.5040,6.5050,5
2007-08-20,13:35:00,6.5000,6.5020,6.4990,6.5000,5
2007-08-20,13:40:00,6.5000,6.5000,6.4930,6.4930,6
2007-08-20,13:45:00,6.4830,6.4830,6.4830,6.4830,2
2007-08-20,13:50:00,6.4890,6.4890,6.4840,6.4860,5
2007-08-20,13:55:00,6.4840,6.4970,6.4840,6.4970,4
2007-08-20,14:00:00,6.4900,6.4940,6.4900,6.4940,5
2007-08-20,14:05:00,6.4990,6.5090,6.4960,6.4960,7
2007-08-20,14:10:00,6.4950,6.5020,6.4950,6.4990,7
2007-08-20,14:15:00,6.5010,6.5010,6.4950,6.4950,6
2007-08-20,14:20:00,6.5000,6.5090,6.5000,6.5070,8
2007-08-20,14:25:00,6.5050,6.5100,6.5050,6.5100,4
2007-08-20,14:30:00,6.5100,6.5100,6.5100,6.5100,1
2007-08-20,14:40:00,6.5060,6.5060,6.5060,6.5060,1
2007-08-20,14:55:00,6.5100,6.5200,6.5100,6.5200,45
2007-08-20,15:10:00,6.5190,6.5220,6.5190,6.5220,9
2007-08-20,15:25:00,6.5290,6.5420,6.5290,6.5400,19
2007-08-20,15:30:00,6.5310,6.5420,6.5310,6.5420,4
2007-08-20,15:40:00,6.5420,6.5490,6.5390,6.5390,11
2007-08-20,15:45:00,6.5490,6.5490,6.5490,6.5490,2
2007-08-20,16:00:00,6.5490,6.5490,6.5490,6.5490,1
2007-08-20,16:05:00,6.5380,6.5380,6.5370,6.5370,3
2007-08-20,16:20:00,6.5380,6.5400,6.5370,6.5400,5
2007-08-20,16:25:00,6.5400,6.5400,6.5400,6.5400,4
2007-08-20,16:30:00,6.5370,6.5370,6.5370,6.5370,1
2007-08-20,16:40:00,6.5400,6.5490,6.5400,6.5490,3
2007-08-20,16:45:00,6.5440,6.5440,6.5440,6.5440,1
2007-08-20,16:50:00,6.5440,6.5440,6.5400,6.5430,5
2007-08-20,17:00:00,6.5440,6.5440,6.5400,6.5400,9
2007-08-20,17:20:00,6.5440,6.5450,6.5440,6.5450,2
2007-08-20,17:25:00,6.5450,6.5450,6.5400,6.5400,4
2007-08-20,17:30:00,6.5370,6.5500,6.5360,6.5500,93
2007-08-20,17:40:00,6.5440,6.5490,6.5000,6.5000,28
2007-08-20,17:45:00,6.5380,6.5380,6.5250,6.5250,2
2007-08-20,17:50:00,6.5250,6.5250,6.5140,6.5140,14
2007-08-20,17:55:00,6.5340,6.5460,6.5340,6.5460,10
2007-08-20,18:05:00,6.5150,6.5160,6.5130,6.5130,3
2007-08-20,18:10:00,6.5160,6.5160,6.5160,6.5160,2
2007-08-20,18:15:00,6.5160,6.5160,6.5040,6.5040,12
2007-08-20,18:20:00,6.5100,6.5130,6.5010,6.5130,6
2007-08-20,18:25:00,6.5000,6.5000,6.5000,6.5000,27
2007-08-20,18:35:00,6.4930,6.4930,6.4930,6.4930,8
2007-08-20,18:45:00,6.5050,6.5050,6.5050,6.5050,2
2007-08-20,18:50:00,6.5050,6.5050,6.5050,6.5050,2
2007-08-20,19:00:00,6.5000,6.5090,6.5000,6.5090,16
2007-08-20,19:05:00,6.5020,6.5020,6.4930,6.4930,2
2007-08-20,19:10:00,6.4900,6.4920,6.4820,6.4890,10
2007-08-20,19:15:00,6.4890,6.4900,6.4280,6.4280,118
2007-08-20,19:20:00,6.4440,6.4500,6.4400,6.4450,38
2007-08-20,19:25:00,6.4450,6.4500,6.4440,6.4500,57
2007-08-20,19:30:00,6.4500,6.4500,6.4410,6.4490,32
2007-08-20,19:35:00,6.4440,6.4450,6.3850,6.4150,110
2007-08-20,19:40:00,6.4190,6.4350,6.4020,6.4320,65
2007-08-20,19:45:00,6.4300,6.4550,6.4300,6.4480,49
2007-08-20,19:50:00,6.4500,6.4500,6.4300,6.4300,20
2007-08-20,19:55:00,6.4220,6.4220,6.4150,6.4200,15
2007-08-20,20:00:00,6.4140,6.4350,6.4140,6.4300,92
2007-08-20,20:05:00,6.4270,6.4270,6.3620,6.3780,308
2007-08-20,20:10:00,6.3780,6.3950,6.3670,6.3950,95
2007-08-20,20:15:00,6.3910,6.3950,6.3810,6.3900,96
2007-08-20,20:20:00,6.3940,6.3950,6.3880,6.3950,72
2007-08-20,20:25:00,6.3950,6.3980,6.3780,6.3980,136
2007-08-20,20:30:00,6.4030,6.4070,6.3940,6.3940,69
2007-08-20,20:35:00,6.3950,6.4010,6.3670,6.3790,170
2007-08-20,20:40:00,6.3850,6.3910,6.3830,6.3900,91
2007-08-20,20:45:00,6.3910,6.4390,6.3910,6.4220,284
2007-08-20,20:50:00,6.4220,6.4250,6.3900,6.3950,192
2007-08-20,20:55:00,6.3950,6.4300,6.3920,6.4300,369
2007-08-20,21:00:00,6.4160,6.4250,6.3950,6.4010,764
2007-08-20,21:05:00,6.4000,6.4290,6.3970,6.4080,544
2007-08-20,21:10:00,6.4080,6.4100,6.3620,6.3820,911
2007-08-20,21:15:00,6.3810,6.4050,6.3680,6.3900,610
2007-08-20,21:20:00,6.3940,6.4010,6.3820,6.3950,408
2007-08-20,21:25:00,6.3930,6.4080,6.3740,6.3760,589
2007-08-20,21:30:00,6.3760,6.3990,6.3700,6.3930,352
2007-08-20,21:35:00,6.3950,6.4250,6.3900,6.4170,496
2007-08-20,21:40:00,6.4200,6.4220,6.3980,6.4050,294
2007-08-20,21:45:00,6.4060,6.4220,6.4000,6.4220,408
2007-08-20,21:50:00,6.4200,6.4450,6.4180,6.4340,573
2007-08-20,21:55:00,6.4330,6.4690,6.4240,6.4320,651
2007-08-20,22:00:00,6.4270,6.4280,6.4120,6.4250,522
2007-08-20,22:05:00,6.4250,6.4300,6.3990,6.4110,706
2007-08-20,22:10:00,6.4100,6.4100,6.3860,6.3950,418
2007-08-20,22:15:00,6.3970,6.4030,6.3810,6.3840,481
2007-08-20,22:20:00,6.3850,6.4090,6.3840,6.4070,344
2007-08-20,22:25:00,6.4080,6.4130,6.3980,6.3990,247
2007-08-20,22:30:00,6.4010,6.4100,6.3700,6.3770,746
2007-08-20,22:35:00,6.3770,6.3850,6.3270,6.3520,1376
2007-08-20,22:40:00,6.3500,6.3670,6.3460,6.3650,566
2007-08-20,22:45:00,6.3670,6.3770,6.3550,6.3690,387
2007-08-20,22:50:00,6.3690,6.3810,6.3620,6.3700,369
2007-08-20,22:55:00,6.3710,6.3880,6.3650,6.3650,582
2007-08-20,23:00:00,6.3650,6.3680,6.3410,6.3530,660
2007-08-20,23:05:00,6.3530,6.3640,6.3460,6.3520,518
2007-08-20,23:10:00,6.3490,6.3630,6.3390,6.3400,692
2007-08-20,23:15:00,6.3400,6.3530,6.3230,6.3380,738
2007-08-20,23:20:00,6.3390,6.3490,6.3140,6.3240,674
2007-08-20,23:25:00,6.3250,6.3370,6.3190,6.3310,441
2007-08-20,23:30:00,6.3310,6.3330,6.3170,6.3200,413
2007-08-20,23:35:00,6.3200,6.3250,6.2940,6.3020,1083
2007-08-20,23:40:00,6.3020,6.3220,6.2770,6.2780,1097
2007-08-20,23:45:00,6.2760,6.2990,6.2700,6.2910,992
2007-08-20,23:50:00,6.2940,6.3170,6.2880,6.3140,627
2007-08-20,23:55:00,6.3120,6.3220,6.2890,6.3120,473
2007-08-21,00:00:00,6.3100,6.3150,6.2710,6.2900,733
2007-08-21,00:05:00,6.2890,6.3180,6.2880,6.3050,360
2007-08-21,00:10:00,6.3050,6.3070,6.2880,6.2900,256
2007-08-21,00:15:00,6.2910,6.3070,6.2730,6.3050,296
2007-08-21,00:20:00,6.3070,6.3100,6.3010,6.3050,146
2007-08-21,00:25:00,6.3030,6.3130,6.2890,6.2910,235
2007-08-21,00:30:00,6.2870,6.3050,6.2340,6.2350,1116
2007-08-21,00:35:00,6.2340,6.2610,6.2280,6.2580,846
2007-08-21,00:40:00,6.2590,6.2820,6.2570,6.2730,454
2007-08-21,00:45:00,6.2730,6.2780,6.2690,6.2740,159
2007-08-21,00:50:00,6.2740,6.2750,6.2470,6.2600,611
2007-08-21,00:55:00,6.2600,6.2600,6.2370,6.2440,368
2007-08-21,01:00:00,6.2470,6.2570,6.2200,6.2350,544
2007-08-21,01:05:00,6.2340,6.2500,6.2290,6.2360,556
2007-08-21,01:10:00,6.2350,6.2470,6.2350,6.2430,253
2007-08-21,01:15:00,6.2410,6.2430,6.2250,6.2320,290
2007-08-21,01:20:00,6.2300,6.2350,6.2090,6.2160,954
2007-08-21,01:25:00,6.2180,6.2200,6.1810,6.2130,1251
2007-08-21,01:30:00,6.2110,6.2110,6.1440,6.1800,1336
2007-08-21,01:35:00,6.1800,6.1800,6.1180,6.1350,1237
2007-08-21,01:40:00,6.1340,6.1500,6.1050,6.1320,1490
2007-08-21,01:45:00,6.1330,6.1370,6.1020,6.1150,996
2007-08-21,01:50:00,6.1160,6.1220,6.0720,6.0850,962
2007-08-21,01:55:00,6.0820,6.0840,6.0400,6.0710,1906
2007-08-21,02:00:00,6.0730,6.0950,6.0650,6.0680,805
2007-08-21,02:05:00,6.0700,6.0710,6.0180,6.0340,1697
2007-08-21,02:10:00,6.0340,6.0490,6.0150,6.0340,753
2007-08-21,02:15:00,6.0350,6.0570,6.0210,6.0320,688
2007-08-21,02:20:00,6.0320,6.0570,6.0270,6.0350,707
2007-08-21,02:25:00,6.0350,6.0480,6.0280,6.0340,982
2007-08-21,02:30:00,6.0320,6.0370,6.0110,6.0270,637
2007-08-21,02:35:00,6.0270,6.0510,6.0260,6.0510,175
2007-08-21,02:40:00,6.0490,6.0520,6.0450,6.0490,84
2007-08-21,02:45:00,6.0490,6.0510,6.0430,6.0480,156
2007-08-21,02:50:00,6.0480,6.0480,6.0350,6.0360,218
2007-08-21,02:55:00,6.0360,6.0380,6.0280,6.0280,150
2007-08-21,03:00:00,6.0300,6.0450,6.0270,6.0450,74
2007-08-21,03:05:00,6.0450,6.0470,6.0400,6.0460,48
2007-08-21,03:10:00,6.0470,6.0470,6.0410,6.0420,31
2007-08-21,03:15:00,6.0400,6.0400,6.0310,6.0360,43
2007-08-21,03:20:00,6.0350,6.0420,6.0340,6.0420,17
2007-08-21,03:25:00,6.0440,6.0480,6.0390,6.0420,30
2007-08-21,03:30:00,6.0430,6.0470,6.0400,6.0450,22
2007-08-21,03:35:00,6.0420,6.0440,6.0320,6.0330,33
2007-08-21,03:40:00,6.0320,6.0330,6.0270,6.0320,18
2007-08-21,03:45:00,6.0300,6.0370,6.0290,6.0370,40
2007-08-21,03:50:00,6.0320,6.0330,6.0270,6.0300,26
2007-08-21,03:55:00,6.0280,6.0360,6.0260,6.0320,35
2007-08-21,04:00:00,6.0290,6.0300,6.0200,6.0300,50
2007-08-21,04:05:00,6.0250,6.0250,6.0160,6.0200,38
2007-08-21,04:10:00,6.0190,6.0210,6.0140,6.0140,26
2007-08-21,04:15:00,6.0190,6.0200,6.0160,6.0160,36
2007-08-21,04:20:00,6.0160,6.0210,6.0080,6.0080,100
2007-08-21,04:25:00,6.0150,6.0180,5.9960,6.0000,93
2007-08-21,04:30:00,6.0000,6.0050,5.9950,6.0050,77
2007-08-21,04:35:00,6.0140,6.0200,6.0140,6.0200,9
2007-08-21,04:40:00,6.0190,6.0190,6.0140,6.0140,3
2007-08-21,04:45:00,6.0150,6.0200,6.0150,6.0200,9
2007-08-21,04:50:00,6.0220,6.0220,6.0190,6.0190,5
2007-08-21,04:55:00,6.0180,6.0200,6.0000,6.0000,29
2007-08-21,05:00:00,6.0010,6.0010,5.9980,5.9980,12
2007-08-21,05:05:00,6.0000,6.0050,6.0000,6.0050,9
2007-08-21,05:10:00,6.0000,6.0000,5.9950,5.9990,42
2007-08-21,06:00:00,6.0200,6.0270,6.0100,6.0200,178
2007-08-21,06:05:00,6.0110,6.0110,6.0000,6.0000,8
2007-08-21,06:10:00,6.0050,6.0100,5.9980,6.0100,11
2007-08-21,06:20:00,6.0070,6.0100,6.0020,6.0100,8
2007-08-21,06:25:00,6.0100,6.0100,6.0100,6.0100,1
2007-08-21,06:30:00,6.0170,6.0170,6.0170,6.0170,1
2007-08-21,06:35:00,6.0240,6.0240,6.0230,6.0230,4
2007-08-21,06:40:00,6.0220,6.0300,6.0220,6.0300,4
2007-08-21,06:45:00,6.0290,6.0290,6.0290,6.0290,1
2007-08-21,06:50:00,6.0300,6.0300,6.0300,6.0300,5
2007-08-21,06:55:00,6.0340,6.0340,6.0340,6.0340,1
2007-08-21,07:05:00,6.0280,6.0280,6.0280,6.0280,1
2007-08-21,07:15:00,6.0160,6.0160,5.9960,5.9990,11
2007-08-21,07:20:00,5.9920,5.9920,5.9850,5.9850,8
2007-08-21,07:25:00,5.9820,5.9820,5.9700,5.9700,15
2007-08-21,07:30:00,5.9890,5.9900,5.9720,5.9720,3
2007-08-21,07:40:00,5.9710,5.9710,5.9710,5.9710,1
2007-08-21,07:45:00,5.9790,5.9790,5.9520,5.9520,7
2007-08-21,07:55:00,5.9700,5.9920,5.9700,5.9920,4
2007-08-21,08:05:00,5.9990,5.9990,5.9890,5.9890,2
2007-08-21,08:20:00,5.9710,5.9770,5.9710,5.9770,2
2007-08-21,08:30:00,5.9780,5.9800,5.9780,5.9800,14
2007-08-21,08:45:00,5.9750,5.9750,5.9750,5.9750,1
2007-08-21,08:55:00,5.9600,5.9600,5.9520,5.9520,12
2007-08-21,09:00:00,5.9550,5.9550,5.9250,5.9300,72
2007-08-21,09:05:00,5.9350,5.9350,5.9350,5.9350,2
2007-08-21,09:10:00,5.9430,5.9450,5.9430,5.9450,3
2007-08-21,09:15:00,5.9390,5.9390,5.9320,5.9320,2
2007-08-21,09:20:00,5.9320,5.9320,5.9320,5.9320,2
2007-08-21,09:25:00,5.9430,5.9450,5.9430,5.9450,2
2007-08-21,09:35:00,5.9450,5.9450,5.9450,5.9450,1
2007-08-21,09:45:00,5.9400,5.9400,5.9270,5.9270,14
2007-08-21,09:50:00,5.9270,5.9270,5.9270,5.9270,1
2007-08-21,09:55:00,5.9260,5.9260,5.9200,5.9200,11
2007-08-21,10:00:00,5.9190,5.9190,5.9120,5.9120,35
2007-08-21,10:05:00,5.9120,5.9120,5.9120,5.9120,1
2007-08-21,10:10:00,5.9100,5.9140,5.9100,5.9140,7
2007-08-21,10:15:00,5.9100,5.9100,5.9100,5.9100,5
2007-08-21,10:20:00,5.9100,5.9100,5.9070,5.9080,16
2007-08-21,10:30:00,5.9080,5.9080,5.9080,5.9080,1
2007-08-21,10:35:00,5.9120,5.9180,5.9120,5.9180,13
2007-08-21,10:40:00,5.9130,5.9130,5.8950,5.9020,69
2007-08-21,10:50:00,5.8950,5.9040,5.8900,5.9040,36
2007-08-21,10:55:00,5.9040,5.9040,5.8900,5.8900,6
2007-08-21,11:00:00,5.8900,5.8900,5.8860,5.8860,34
2007-08-21,11:05:00,5.8870,5.8870,5.8870,5.8870,1
2007-08-21,11:15:00,5.8910,5.8910,5.8850,5.8850,16
2007-08-21,11:20:00,5.8800,5.8800,5.8750,5.8750,19
2007-08-21,11:25:00,5.8860,5.8860,5.8800,5.8800,5
2007-08-21,11:30:00,5.8800,5.8800,5.8700,5.8700,14
2007-08-21,11:35:00,5.8710,5.8900,5.8710,5.8900,8
2007-08-21,11:40:00,5.8900,5.8900,5.8900,5.8900,3
2007-08-21,11:45:00,5.8860,5.8950,5.8860,5.8920,10
2007-08-21,11:50:00,5.9000,5.9070,5.9000,5.9070,7
2007-08-21,11:55:00,5.9070,5.9160,5.9070,5.9130,22
2007-08-21,12:00:00,5.8990,5.8990,5.8990,5.8990,1
2007-08-21,12:10:00,5.9070,5.9070,5.9070,5.9070,1
2007-08-21,12:15:00,5.9120,5.9120,5.9120,5.9120,1
2007-08-21,12:20:00,5.9150,5.9160,5.9150,5.9160,12
2007-08-21,12:25:00,5.9100,5.9100,5.9100,5.9100,2
2007-08-21,12:30:00,5.9180,5.9230,5.9180,5.9230,6
2007-08-21,12:35:00,5.9230,5.9300,5.9230,5.9300,15
2007-08-21,12:40:00,5.9300,5.9340,5.9300,5.9340,22
2007-08-21,12:45:00,5.9340,5.9360,5.9340,5.9360,2
2007-08-21,12:50:00,5.9360,5.9400,5.9240,5.9240,12
2007-08-21,12:55:00,5.9420,5.9490,5.9320,5.9320,18
2007-08-21,13:00:00,5.9500,5.9540,5.9500,5.9540,2
2007-08-21,13:20:00,5.9550,5.9550,5.9550,5.9550,1
2007-08-21,13:25:00,5.9450,5.9450,5.9450,5.9450,1
2007-08-21,13:45:00,5.9550,5.9560,5.9550,5.9560,2
2007-08-21,13:55:00,5.9500,5.9500,5.9500,5.9500,1
2007-08-21,14:00:00,5.9560,5.9560,5.9560,5.9560,1
2007-08-21,14:05:00,5.9560,5.9560,5.9560,5.9560,2
2007-08-21,14:10:00,5.9560,5.9560,5.9560,5.9560,1
2007-08-21,14:25:00,5.9610,5.9650,5.9610,5.9650,8
2007-08-21,14:45:00,5.9670,5.9670,5.9670,5.9670,1
2007-08-21,14:50:00,5.9670,5.9820,5.9670,5.9820,26
2007-08-21,14:55:00,5.9820,5.9820,5.9820,5.9820,7
2007-08-21,15:00:00,5.9820,5.9820,5.9790,5.9790,6
2007-08-21,15:15:00,5.9850,5.9890,5.9850,5.9890,12
2007-08-21,15:20:00,5.9880,5.9900,5.9880,5.9900,36
2007-08-21,15:25:00,5.9900,5.9910,5.9900,5.9910,7
2007-08-21,15:30:00,5.9890,5.9910,5.9760,5.9760,8
2007-08-21,15:35:00,5.9890,5.9940,5.9890,5.9940,30
2007-08-21,15:40:00,5.9950,6.0050,5.9950,6.0050,46
2007-08-21,15:50:00,5.9990,6.0060,5.9990,6.0060,16
2007-08-21,15:55:00,6.0060,6.0060,6.0050,6.0050,2
2007-08-21,16:00:00,6.0050,6.0050,6.0050,6.0050,1
2007-08-21,16:05:00,6.0050,6.0120,5.9900,6.0120,35
2007-08-21,16:10:00,6.0150,6.0180,6.0130,6.0170,19
2007-08-21,16:15:00,6.0140,6.0180,6.0140,6.0180,28
2007-08-21,16:20:00,6.0240,6.0280,6.0230,6.0280,40
2007-08-21,16:25:00,6.0300,6.0330,6.0220,6.0220,43
2007-08-21,16:40:00,6.0020,6.0020,6.0000,6.0000,3
2007-08-21,16:45:00,6.0000,6.0000,5.9660,5.9660,2
2007-08-21,16:55:00,5.9650,5.9650,5.9640,5.9640,3
2007-08-21,17:05:00,5.9830,5.9830,5.9320,5.9410,18
2007-08-21,17:20:00,5.9410,5.9410,5.9410,5.9410,1
2007-08-21,17:40:00,5.9410,5.9410,5.9410,5.9410,1
2007-08-21,17:50:00,5.9410,5.9410,5.9410,5.9410,3
2007-08-21,18:10:00,5.9350,5.9350,5.9170,5.9170,21
2007-08-21,18:15:00,5.9240,5.9460,5.9240,5.9460,6
2007-08-21,18:40:00,5.9450,5.9450,5.9450,5.9450,1
2007-08-21,18:45:00,5.9490,5.9500,5.9490,5.9500,3
2007-08-21,18:50:00,5.9400,5.9400,5.9220,5.9220,33
2007-08-21,18:55:00,5.9390,5.9390,5.9280,5.9280,17
2007-08-21,19:00:00,5.9400,5.9400,5.9400,5.9400,1
2007-08-21,19:05:00,5.9500,5.9810,5.9500,5.9810,24
2007-08-21,19:15:00,5.9800,5.9840,5.9660,5.9660,9
2007-08-21,19:20:00,5.9520,5.9520,5.9390,5.9480,39
2007-08-21,19:25:00,5.9350,5.9350,5.9070,5.9120,50
2007-08-21,19:30:00,5.9130,5.9280,5.9100,5.9170,70
2007-08-21,19:35:00,5.9270,5.9270,5.9170,5.9170,18
2007-08-21,19:40:00,5.9230,5.9250,5.8950,5.9130,190
2007-08-21,19:45:00,5.9130,5.9200,5.9130,5.9190,71
2007-08-21,19:50:00,5.9230,5.9400,5.9170,5.9250,85
2007-08-21,19:55:00,5.9210,5.9290,5.9170,5.9170,6
2007-08-21,20:00:00,5.9210,5.9340,5.9210,5.9300,12
2007-08-21,20:05:00,5.9280,5.9330,5.8910,5.8910,117
2007-08-21,20:10:00,5.8910,5.8980,5.8520,5.8750,539
2007-08-21,20:15:00,5.8750,5.8860,5.8510,5.8510,176
2007-08-21,20:20:00,5.8520,5.8670,5.8400,5.8400,285
2007-08-21,20:25:00,5.8480,5.8560,5.8200,5.8230,631
2007-08-21,20:30:00,5.8230,5.8370,5.8140,5.8340,611
2007-08-21,20:35:00,5.8350,5.8480,5.8300,5.8450,243
2007-08-21,20:40:00,5.8470,5.8800,5.8460,5.8620,431
2007-08-21,20:45:00,5.8600,5.8730,5.8560,5.8710,90
2007-08-21,20:50:00,5.8710,5.8770,5.8600,5.8700,310
2007-08-21,20:55:00,5.8740,5.8820,5.8730,5.8820,270
2007-08-21,21:00:00,5.8800,5.9100,5.8800,5.9020,1415
2007-08-21,21:05:00,5.9020,5.9030,5.8760,5.8770,924
2007-08-21,21:10:00,5.8790,5.8800,5.8220,5.8290,830
2007-08-21,21:15:00,5.8330,5.8490,5.8230,5.8350,569
2007-08-21,21:20:00,5.8370,5.8450,5.8120,5.8250,933
2007-08-21,21:25:00,5.8250,5.8250,5.7610,5.7650,1824
2007-08-21,21:30:00,5.7660,5.8030,5.7520,5.8010,1538
2007-08-21,21:35:00,5.8010,5.8490,5.7970,5.8440,1112
2007-08-21,21:40:00,5.8440,5.8440,5.8170,5.8210,502
2007-08-21,21:45:00,5.8220,5.8450,5.8200,5.8400,501
2007-08-21,21:50:00,5.8400,5.8780,5.8340,5.8760,1034
2007-08-21,21:55:00,5.8760,5.8820,5.8590,5.8610,756
2007-08-21,22:00:00,5.8560,5.8750,5.8450,5.8670,977
2007-08-21,22:05:00,5.8660,5.8690,5.8340,5.8350,621
2007-08-21,22:10:00,5.8350,5.8440,5.8220,5.8430,504
2007-08-21,22:15:00,5.8420,5.8490,5.8320,5.8390,428
2007-08-21,22:20:00,5.8390,5.8550,5.8380,5.8520,414
2007-08-21,22:25:00,5.8540,5.8740,5.8540,5.8590,503
2007-08-21,22:30:00,5.8600,5.8720,5.8480,5.8600,633
2007-08-21,22:35:00,5.8630,5.8900,5.8600,5.8800,778
2007-08-21,22:40:00,5.8820,5.8980,5.8680,5.8900,644
2007-08-21,22:45:00,5.8910,5.9090,5.8750,5.8870,682
2007-08-21,22:50:00,5.8840,5.8840,5.8670,5.8730,453
2007-08-21,22:55:00,5.8730,5.9010,5.8660,5.8730,698
2007-08-21,23:00:00,5.8720,5.9010,5.8670,5.8880,473
2007-08-21,23:05:00,5.8870,5.8890,5.8470,5.8500,455
2007-08-21,23:10:00,5.8530,5.8530,5.8320,5.8350,638
2007-08-21,23:15:00,5.8360,5.8510,5.8300,5.8420,633
2007-08-21,23:20:00,5.8430,5.8550,5.8400,5.8520,184
2007-08-21,23:25:00,5.8540,5.8580,5.8380,5.8440,170
2007-08-21,23:30:00,5.8420,5.8430,5.8060,5.8250,807
2007-08-21,23:35:00,5.8240,5.8240,5.7860,5.8120,707
2007-08-21,23:40:00,5.8120,5.8300,5.8120,5.8180,337
2007-08-21,23:45:00,5.8200,5.8220,5.7980,5.8160,464
2007-08-21,23:50:00,5.8140,5.8390,5.8130,5.8370,342
2007-08-21,23:55:00,5.8380,5.8390,5.8180,5.8200,249
2007-08-22,00:00:00,5.8210,5.8340,5.8180,5.8340,191
2007-08-22,00:05:00,5.8310,5.8460,5.8260,5.8350,504
2007-08-22,00:10:00,5.8390,5.8400,5.8250,5.8310,244
2007-08-22,00:15:00,5.8320,5.8370,5.8180,5.8180,170
2007-08-22,00:20:00,5.8190,5.8300,5.8170,5.8200,219
2007-08-22,00:25:00,5.8170,5.8230,5.8100,5.8160,298
2007-08-22,00:30:00,5.8160,5.8260,5.8050,5.8110,257
2007-08-22,00:35:00,5.8120,5.8210,5.7890,5.7920,346
2007-08-22,00:40:00,5.7930,5.8560,5.7850,5.8450,1075
2007-08-22,00:45:00,5.8430,5.8550,5.8070,5.8120,571
2007-08-22,00:50:00,5.8140,5.8270,5.8050,5.8220,241
2007-08-22,00:55:00,5.8220,5.8270,5.8130,5.8270,169
2007-08-22,01:00:00,5.8280,5.8370,5.8080,5.8110,456
2007-08-22,01:05:00,5.8130,5.8200,5.8100,5.8150,135
2007-08-22,01:10:00,5.8170,5.8250,5.8070,5.8150,434
2007-08-22,01:15:00,5.8160,5.8400,5.8160,5.8350,246
2007-08-22,01:20:00,5.8400,5.8640,5.8380,5.8450,341
2007-08-22,01:25:00,5.8460,5.8560,5.8310,5.8400,441
2007-08-22,01:30:00,5.8400,5.8410,5.8220,5.8370,300
2007-08-22,01:35:00,5.8340,5.8470,5.8260,5.8440,199
2007-08-22,01:40:00,5.8450,5.8560,5.8400,5.8510,340
2007-08-22,01:45:00,5.8510,5.8670,5.8490,5.8570,310
2007-08-22,01:50:00,5.8550,5.8970,5.8540,5.8810,788
2007-08-22,01:55:00,5.8830,5.8850,5.8560,5.8630,268
2007-08-22,02:00:00,5.8640,5.8730,5.8550,5.8550,295
2007-08-22,02:05:00,5.8550,5.8580,5.8360,5.8480,413
2007-08-22,02:10:00,5.8480,5.8580,5.8370,5.8580,250
2007-08-22,02:15:00,5.8540,5.8580,5.8400,5.8470,449
2007-08-22,02:20:00,5.8450,5.8480,5.8260,5.8280,463
2007-08-22,02:25:00,5.8270,5.8420,5.8000,5.8070,1375
2007-08-22,02:30:00,5.8070,5.8200,5.8040,5.8150,429
2007-08-22,02:35:00,5.8120,5.8190,5.8120,5.8150,77
2007-08-22,02:40:00,5.8150,5.8210,5.8150,5.8180,127
2007-08-22,02:45:00,5.8200,5.8200,5.8170,5.8180,25
2007-08-22,02:50:00,5.8160,5.8270,5.8150,5.8270,23
2007-08-22,02:55:00,5.8290,5.8390,5.8240,5.8300,72
2007-08-22,03:00:00,5.8290,5.8310,5.8250,5.8280,17
2007-08-22,03:05:00,5.8280,5.8400,5.8170,5.8360,68
2007-08-22,03:10:00,5.8390,5.8390,5.8270,5.8370,55
2007-08-22,03:15:00,5.8390,5.8430,5.8390,5.8410,11
2007-08-22,03:20:00,5.8420,5.8590,5.8420,5.8580,25
2007-08-22,03:25:00,5.8570,5.8750,5.8550,5.8700,66
2007-08-22,03:30:00,5.8640,5.8680,5.8450,5.8450,48
2007-08-22,03:35:00,5.8570,5.8570,5.8420,5.8420,10
2007-08-22,03:40:00,5.8490,5.8550,5.8490,5.8550,22
2007-08-22,03:45:00,5.8560,5.8640,5.8560,5.8640,16
2007-08-22,03:50:00,5.8610,5.8740,5.8610,5.8740,10
2007-08-22,03:55:00,5.8740,5.8750,5.8740,5.8750,3
2007-08-22,04:00:00,5.8700,5.8710,5.8600,5.8710,13
2007-08-22,04:05:00,5.8620,5.8710,5.8620,5.8710,8
2007-08-22,04:15:00,5.8710,5.8740,5.8710,5.8710,8
2007-08-22,04:20:00,5.8710,5.8710,5.8710,5.8710,2
2007-08-22,04:25:00,5.8750,5.8880,5.8750,5.8860,97
2007-08-22,04:30:00,5.8850,5.8880,5.8780,5.8780,11
2007-08-22,04:35:00,5.8790,5.8800,5.8790,5.8800,4
2007-08-22,04:40:00,5.8760,5.8900,5.8760,5.8810,41
2007-08-22,04:45:00,5.8850,5.8850,5.8740,5.8760,8
2007-08-22,04:50:00,5.8750,5.8750,5.8750,5.8750,15
2007-08-22,04:55:00,5.8740,5.8740,5.8720,5.8720,2
2007-08-22,05:00:00,5.8700,5.8720,5.8650,5.8700,8
2007-08-22,05:05:00,5.8750,5.8800,5.8750,5.8800,2
2007-08-22,05:10:00,5.8750,5.8800,5.8620,5.8620,7
2007-08-22,07:30:00,5.8650,5.8650,5.8650,5.8650,2
2007-08-22,07:35:00,5.8680,5.8680,5.8680,5.8680,1
2007-08-22,07:40:00,5.8780,5.8780,5.8780,5.8780,2
2007-08-22,07:50:00,5.8700,5.8780,5.8700,5.8780,5
2007-08-22,08:00:00,5.8790,5.8790,5.8790,5.8790,1
2007-08-22,08:45:00,5.8650,5.8650,5.8650,5.8650,2
2007-08-22,09:15:00,5.8600,5.8600,5.8600,5.8600,1
2007-08-22,09:35:00,5.8600,5.8600,5.8600,5.8600,3
2007-08-22,09:55:00,5.8600,5.8600,5.8600,5.8600,1
2007-08-22,10:20:00,5.8680,5.8680,5.8680,5.8680,1
2007-08-22,10:30:00,5.8680,5.8680,5.8680,5.8680,1
2007-08-22,11:10:00,5.8680,5.8680,5.8680,5.8680,1
2007-08-22,11:45:00,5.8560,5.8560,5.8550,5.8550,16
2007-08-22,12:00:00,5.8500,5.8500,5.8460,5.8460,23
2007-08-22,12:05:00,5.8460,5.8470,5.8460,5.8470,11
2007-08-22,12:25:00,5.8460,5.8460,5.8450,5.8450,8
2007-08-22,12:40:00,5.8470,5.8470,5.8470,5.8470,2
2007-08-22,12:50:00,5.8470,5.8470,5.8470,5.8470,1
2007-08-22,12:55:00,5.8470,5.8470,5.8470,5.8470,1
2007-08-22,13:10:00,5.8450,5.8450,5.8420,5.8420,24
2007-08-22,13:15:00,5.8410,5.8410,5.8410,5.8410,1
2007-08-22,14:10:00,5.8410,5.8410,5.8410,5.8410,9
2007-08-22,14:45:00,5.8530,5.8530,5.8530,5.8530,1
2007-08-22,16:15:00,5.8530,5.8530,5.8530,5.8530,2
2007-08-22,16:30:00,5.8530,5.8530,5.8530,5.8530,1
2007-08-22,16:45:00,5.8500,5.8500,5.8500,5.8500,11
2007-08-22,16:55:00,5.8460,5.8460,5.8440,5.8440,2
2007-08-22,17:00:00,5.8400,5.8480,5.8400,5.8480,15
2007-08-22,17:05:00,5.8400,5.8400,5.8300,5.8300,35
2007-08-22,17:30:00,5.8330,5.8330,5.8330,5.8330,2
2007-08-22,17:35:00,5.8440,5.8440,5.8440,5.8440,1
2007-08-22,18:00:00,5.8420,5.8420,5.8420,5.8420,2
2007-08-22,18:05:00,5.8360,5.8360,5.8360,5.8360,1
2007-08-22,18:10:00,5.8350,5.8350,5.8320,5.8320,7
2007-08-22,18:15:00,5.8270,5.8270,5.8250,5.8270,18
2007-08-22,18:20:00,5.8270,5.8270,5.8270,5.8270,1
2007-08-22,18:25:00,5.8300,5.8320,5.8300,5.8320,7
2007-08-22,18:30:00,5.8330,5.8350,5.8330,5.8350,4
2007-08-22,18:35:00,5.8400,5.8400,5.8400,5.8400,1
2007-08-22,18:40:00,5.8380,5.8380,5.8270,5.8270,8
2007-08-22,18:45:00,5.8320,5.8320,5.8150,5.8170,25
2007-08-22,18:50:00,5.8150,5.8170,5.8150,5.8150,25
2007-08-22,19:00:00,5.8200,5.8200,5.8200,5.8200,5
2007-08-22,19:05:00,5.8250,5.8250,5.8250,5.8250,5
2007-08-22,19:15:00,5.8270,5.8270,5.8150,5.8150,24
2007-08-22,19:20:00,5.8220,5.8220,5.8150,5.8150,16
2007-08-22,19:25:00,5.8150,5.8190,5.7850,5.7850,246
2007-08-22,19:30:00,5.7900,5.8040,5.7900,5.8040,20
2007-08-22,19:40:00,5.7950,5.7950,5.7930,5.7950,7
2007-08-22,19:45:00,5.7950,5.8040,5.7850,5.7870,16
2007-08-22,19:50:00,5.7850,5.7900,5.7760,5.7790,79
2007-08-22,19:55:00,5.7830,5.7880,5.7830,5.7880,6
2007-08-22,20:00:00,5.7880,5.8050,5.7870,5.7980,32
2007-08-22,20:05:00,5.7950,5.8380,5.7950,5.8380,55
2007-08-22,20:10:00,5.8380,5.8380,5.8100,5.8140,135
2007-08-22,20:15:00,5.8100,5.8160,5.7790,5.7880,270
2007-08-22,20:20:00,5.7950,5.7950,5.7740,5.7910,157
2007-08-22,20:25:00,5.7930,5.8080,5.7930,5.8050,184
2007-08-22,20:30:00,5.8030,5.8130,5.8000,5.8110,117
2007-08-22,20:35:00,5.8050,5.8170,5.8040,5.8130,76
2007-08-22,20:40:00,5.8150,5.8190,5.8080,5.8080,36
2007-08-22,20:45:00,5.8050,5.8070,5.7530,5.7630,466
2007-08-22,20:50:00,5.7600,5.7830,5.7520,5.7790,210
2007-08-22,20:55:00,5.7790,5.8070,5.7790,5.8040,268
2007-08-22,21:00:00,5.8050,5.8090,5.7960,5.7970,381
2007-08-22,21:05:00,5.7970,5.8000,5.7830,5.7850,507
2007-08-22,21:10:00,5.7830,5.7840,5.7600,5.7810,618
2007-08-22,21:15:00,5.7780,5.8000,5.7780,5.7830,280
2007-08-22,21:20:00,5.7850,5.7960,5.7780,5.7880,306
2007-08-22,21:25:00,5.7870,5.7870,5.7630,5.7650,311
2007-08-22,21:30:00,5.7640,5.7640,5.6700,5.7000,2788
2007-08-22,21:35:00,5.7000,5.7150,5.6780,5.6990,918
2007-08-22,21:40:00,5.6980,5.7190,5.6720,5.7120,709
2007-08-22,21:45:00,5.7140,5.7270,5.7080,5.7160,411
2007-08-22,21:50:00,5.7200,5.7260,5.6960,5.7070,491
2007-08-22,21:55:00,5.7070,5.7180,5.6810,5.6910,667
2007-08-22,22:00:00,5.6910,5.6910,5.6620,5.6620,811
2007-08-22,22:05:00,5.6630,5.6680,5.6430,5.6480,1078
2007-08-22,22:10:00,5.6480,5.6770,5.6140,5.6700,1718
2007-08-22,22:15:00,5.6730,5.6750,5.6450,5.6660,614
2007-08-22,22:20:00,5.6680,5.6900,5.6640,5.6790,518
2007-08-22,22:25:00,5.6800,5.6970,5.6760,5.6820,902
2007-08-22,22:30:00,5.6850,5.6920,5.6360,5.6520,757
2007-08-22,22:35:00,5.6530,5.6650,5.6100,5.6520,957
2007-08-22,22:40:00,5.6540,5.6690,5.6370,5.6570,477
2007-08-22,22:45:00,5.6560,5.6650,5.6310,5.6510,470
2007-08-22,22:50:00,5.6480,5.6740,5.6470,5.6710,401
2007-08-22,22:55:00,5.6700,5.6740,5.6550,5.6600,259
2007-08-22,23:00:00,5.6640,5.6780,5.6500,5.6600,377
2007-08-22,23:05:00,5.6600,5.6610,5.6390,5.6440,426
2007-08-22,23:10:00,5.6440,5.6600,5.6250,5.6500,640
2007-08-22,23:15:00,5.6500,5.6600,5.6410,5.6510,244
2007-08-22,23:20:00,5.6490,5.6570,5.6130,5.6320,439
2007-08-22,23:25:00,5.6350,5.6380,5.6190,5.6190,246
2007-08-22,23:30:00,5.6220,5.6380,5.6150,5.6230,581
2007-08-22,23:35:00,5.6210,5.6460,5.6210,5.6360,257
2007-08-22,23:40:00,5.6360,5.6680,5.6360,5.6670,411
2007-08-22,23:45:00,5.6670,5.6760,5.6480,5.6590,416
2007-08-22,23:50:00,5.6600,5.6640,5.6310,5.6380,362
2007-08-22,23:55:00,5.6360,5.6410,5.6120,5.6340,570
2007-08-23,00:00:00,5.6340,5.6410,5.6280,5.6350,183
2007-08-23,00:05:00,5.6340,5.6400,5.6230,5.6350,216
2007-08-23,00:10:00,5.6320,5.6390,5.6220,5.6350,124
2007-08-23,00:15:00,5.6320,5.6450,5.6230,5.6410,191
2007-08-23,00:20:00,5.6390,5.6480,5.6340,5.6480,201
2007-08-23,00:25:00,5.6470,5.6500,5.6180,5.6200,288
2007-08-23,00:30:00,5.6260,5.6440,5.6210,5.6320,204
2007-08-23,00:35:00,5.6320,5.6350,5.6130,5.6210,385
2007-08-23,00:40:00,5.6200,5.6230,5.5550,5.5660,1626
2007-08-23,00:45:00,5.5690,5.5920,5.5610,5.5770,711
2007-08-23,00:50:00,5.5740,5.5820,5.5460,5.5680,1021
2007-08-23,00:55:00,5.5680,5.5910,5.5680,5.5850,479
2007-08-23,01:00:00,5.5810,5.5830,5.5660,5.5750,507
2007-08-23,01:05:00,5.5740,5.5860,5.5660,5.5800,239
2007-08-23,01:10:00,5.5810,5.5880,5.5710,5.5720,265
2007-08-23,01:15:00,5.5730,5.5890,5.5710,5.5860,365
2007-08-23,01:20:00,5.5850,5.5850,5.5700,5.5800,330
2007-08-23,01:25:00,5.5790,5.5850,5.5630,5.5680,406
2007-08-23,01:30:00,5.5690,5.5720,5.5440,5.5650,451
2007-08-23,01:35:00,5.5650,5.5800,5.5580,5.5790,262
2007-08-23,01:40:00,5.5790,5.6030,5.5770,5.6020,563
2007-08-23,01:45:00,5.6040,5.6170,5.5880,5.5900,510
2007-08-23,01:50:00,5.5910,5.6000,5.5830,5.5870,187
2007-08-23,01:55:00,5.5870,5.6030,5.5840,5.6030,277
2007-08-23,02:00:00,5.6040,5.6190,5.5940,5.6070,550
2007-08-23,02:05:00,5.6050,5.6380,5.6000,5.6120,972
2007-08-23,02:10:00,5.6120,5.6170,5.6010,5.6070,466
2007-08-23,02:15:00,5.6050,5.6120,5.5970,5.5980,346
2007-08-23,02:20:00,5.6020,5.6160,5.5950,5.5970,337
2007-08-23,02:25:00,5.5960,5.5970,5.5740,5.5740,756
2007-08-23,02:30:00,5.5750,5.5870,5.5720,5.5760,282
2007-08-23,02:35:00,5.5790,5.5920,5.5790,5.5900,67
2007-08-23,02:40:00,5.5920,5.6030,5.5920,5.6000,60
2007-08-23,02:45:00,5.5780,5.5990,5.5780,5.5950,44
2007-08-23,02:50:00,5.5950,5.5950,5.5890,5.5900,65
2007-08-23,02:55:00,5.5940,5.5970,5.5780,5.5780,13
2007-08-23,03:00:00,5.5910,5.5950,5.5890,5.5950,31
2007-08-23,03:05:00,5.5950,5.6010,5.5950,5.6010,101
2007-08-23,03:10:00,5.6000,5.6060,5.6000,5.6060,15
2007-08-23,03:15:00,5.6060,5.6100,5.6060,5.6090,18
2007-08-23,03:20:00,5.6090,5.6170,5.6070,5.6170,33
2007-08-23,03:25:00,5.6190,5.6280,5.6170,5.6170,27
2007-08-23,03:30:00,5.6190,5.6240,5.6170,5.6240,12
2007-08-23,03:35:00,5.6200,5.6250,5.6130,5.6130,28
2007-08-23,03:40:00,5.6180,5.6200,5.6170,5.6190,6
2007-08-23,03:45:00,5.6210,5.6210,5.6200,5.6200,2
2007-08-23,03:50:00,5.6150,5.6180,5.6150,5.6160,4
2007-08-23,03:55:00,5.6160,5.6200,5.6160,5.6160,18
2007-08-23,04:00:00,5.6100,5.6180,5.6060,5.6180,8
2007-08-23,04:05:00,5.6150,5.6150,5.6120,5.6150,4
2007-08-23,04:10:00,5.6160,5.6230,5.6090,5.6090,4
2007-08-23,04:15:00,5.6140,5.6140,5.6140,5.6140,2
2007-08-23,04:25:00,5.6240,5.6240,5.6240,5.6240,2
2007-08-23,04:30:00,5.6300,5.6300,5.6300,5.6300,10
2007-08-23,04:35:00,5.6240,5.6240,5.6210,5.6210,17
2007-08-23,04:40:00,5.6170,5.6280,5.6160,5.6280,25
2007-08-23,04:45:00,5.6300,5.6310,5.6300,5.6310,9
2007-08-23,04:50:00,5.6290,5.6290,5.6160,5.6230,11
2007-08-23,04:55:00,5.6230,5.6320,5.6230,5.6320,3
2007-08-23,05:00:00,5.6320,5.6320,5.6230,5.6230,2
2007-08-23,05:05:00,5.6210,5.6250,5.6180,5.6250,11
2007-08-23,05:10:00,5.6120,5.6300,5.6120,5.6300,12
2007-08-23,06:00:00,5.6310,5.6310,5.6050,5.6300,6
2007-08-23,06:05:00,5.6160,5.6200,5.6100,5.6200,12
2007-08-23,06:15:00,5.6100,5.6100,5.5900,5.5900,16
2007-08-23,06:25:00,5.6090,5.6090,5.6090,5.6090,1
2007-08-23,07:10:00,5.6200,5.6200,5.6200,5.6200,10
2007-08-23,07:20:00,5.6150,5.6200,5.6150,5.6200,2
2007-08-23,07:25:00,5.6200,5.6200,5.6200,5.6200,1
2007-08-23,07:30:00,5.6200,5.6200,5.6200,5.6200,18
2007-08-23,07:35:00,5.6330,5.6410,5.6330,5.6380,45
2007-08-23,07:40:00,5.6350,5.6450,5.6350,5.6450,7
2007-08-23,07:45:00,5.6450,5.6450,5.6450,5.6450,1
2007-08-23,07:55:00,5.6500,5.6640,5.6500,5.6640,42
2007-08-23,08:05:00,5.6600,5.6600,5.6600,5.6600,1
2007-08-23,08:10:00,5.6450,5.6450,5.6450,5.6450,1
2007-08-23,08:15:00,5.6360,5.6360,5.6350,5.6350,28
2007-08-23,08:40:00,5.6350,5.6350,5.6350,5.6350,1
2007-08-23,08:50:00,5.6350,5.6350,5.6260,5.6260,3
2007-08-23,08:55:00,5.6120,5.6120,5.5900,5.5900,21
2007-08-23,09:15:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,09:45:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,10:10:00,5.5890,5.5890,5.5890,5.5890,1
2007-08-23,10:20:00,5.5950,5.5950,5.5950,5.5950,1
2007-08-23,10:30:00,5.6010,5.6010,5.6010,5.6010,1
2007-08-23,10:50:00,5.5960,5.5980,5.5960,5.5980,4
2007-08-23,10:55:00,5.5810,5.5810,5.5700,5.5700,23
2007-08-23,11:05:00,5.5810,5.5810,5.5800,5.5800,24
2007-08-23,11:15:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,11:30:00,5.5800,5.5800,5.5800,5.5800,1
2007-08-23,11:35:00,5.5950,5.5950,5.5950,5.5950,1
2007-08-23,11:45:00,5.5930,5.5930,5.5930,5.5930,2
2007-08-23,11:50:00,5.5960,5.5960,5.5960,5.5960,2
2007-08-23,12:30:00,5.5930,5.5960,5.5910,5.5960,5
2007-08-23,12:35:00,5.5980,5.6000,5.5980,5.6000,14
2007-08-23,12:40:00,5.5900,5.5900,5.5900,5.5900,3
2007-08-23,12:45:00,5.5860,5.5860,5.5860,5.5860,1
2007-08-23,12:55:00,5.5850,5.5850,5.5750,5.5750,33
2007-08-23,13:05:00,5.5760,5.5760,5.5760,5.5760,17
2007-08-23,13:10:00,5.5760,5.5760,5.5760,5.5760,2
2007-08-23,13:25:00,5.5760,5.5760,5.5760,5.5760,1
2007-08-23,13:45:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,13:50:00,5.5920,5.5920,5.5900,5.5900,4
2007-08-23,13:55:00,5.5930,5.5930,5.5900,5.5900,4
2007-08-23,14:00:00,5.5860,5.5860,5.5860,5.5860,1
2007-08-23,14:25:00,5.5850,5.5850,5.5800,5.5800,15
2007-08-23,14:45:00,5.5930,5.5930,5.5930,5.5930,5
2007-08-23,15:25:00,5.5920,5.5920,5.5920,5.5920,1
2007-08-23,15:35:00,5.5920,5.5920,5.5910,5.5910,8
2007-08-23,15:40:00,5.5910,5.5910,5.5910,5.5910,1
2007-08-23,15:45:00,5.5930,5.5930,5.5930,5.5930,1
2007-08-23,16:05:00,5.5980,5.6000,5.5980,5.6000,12
2007-08-23,16:10:00,5.5910,5.5910,5.5910,5.5910,2
2007-08-23,16:15:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,16:20:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,16:25:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-23,16:40:00,5.5900,5.5900,5.5900,5.5900,2
2007-08-23,16:50:00,5.5850,5.5850,5.5850,5.5850,3
2007-08-23,17:00:00,5.5870,5.5870,5.5860,5.5860,2
2007-08-23,17:05:00,5.5900,5.5900,5.5800,5.5800,12
2007-08-23,17:10:00,5.5860,5.5860,5.5700,5.5740,45
2007-08-23,17:20:00,5.5700,5.5700,5.5690,5.5690,9
2007-08-23,17:25:00,5.5700,5.5700,5.5700,5.5700,3
2007-08-23,18:15:00,5.5610,5.5610,5.5600,5.5600,5
2007-08-23,18:20:00,5.5600,5.5600,5.5560,5.5560,3
2007-08-23,18:25:00,5.5560,5.5650,5.5550,5.5650,31
2007-08-23,18:35:00,5.5650,5.5750,5.5650,5.5750,7
2007-08-23,18:40:00,5.5790,5.5790,5.5750,5.5750,2
2007-08-23,18:45:00,5.5800,5.5800,5.5800,5.5800,2
2007-08-23,18:50:00,5.5830,5.5830,5.5830,5.5830,6
2007-08-23,18:55:00,5.5800,5.5800,5.5800,5.5800,5
2007-08-23,19:00:00,5.5890,5.5940,5.5890,5.5940,10
2007-08-23,19:10:00,5.5990,5.5990,5.5990,5.5990,1
2007-08-23,19:15:00,5.5940,5.6000,5.5830,5.5850,56
2007-08-23,19:20:00,5.5950,5.6000,5.5900,5.5900,16
2007-08-23,19:25:00,5.5920,5.6000,5.5900,5.5900,85
2007-08-23,19:30:00,5.5900,5.5930,5.5800,5.5800,43
2007-08-23,19:35:00,5.5790,5.6010,5.5790,5.6010,7
2007-08-23,19:40:00,5.6100,5.6160,5.5900,5.5960,57
2007-08-23,19:45:00,5.5950,5.6090,5.5860,5.5860,30
2007-08-23,19:50:00,5.5920,5.5920,5.5920,5.5920,1
2007-08-23,19:55:00,5.6030,5.6030,5.5880,5.5900,42
2007-08-23,20:00:00,5.5910,5.5960,5.5840,5.5900,51
2007-08-23,20:05:00,5.5900,5.5960,5.5900,5.5900,42
2007-08-23,20:10:00,5.5860,5.5940,5.5840,5.5900,15
2007-08-23,20:15:00,5.5900,5.6000,5.5860,5.5860,26
2007-08-23,20:20:00,5.5900,5.5970,5.5900,5.5920,26
2007-08-23,20:25:00,5.5910,5.6290,5.5910,5.6290,126
2007-08-23,20:30:00,5.6220,5.6390,5.6210,5.6320,159
2007-08-23,20:35:00,5.6370,5.6390,5.6210,5.6320,91
2007-08-23,20:40:00,5.6370,5.6380,5.6120,5.6150,120
2007-08-23,20:45:00,5.6150,5.6190,5.6050,5.6130,146
2007-08-23,20:50:00,5.6130,5.6370,5.6130,5.6350,196
2007-08-23,20:55:00,5.6320,5.6550,5.6260,5.6340,418
2007-08-23,21:00:00,5.6360,5.6460,5.6300,5.6460,476
2007-08-23,21:05:00,5.6460,5.6490,5.6340,5.6350,110
2007-08-23,21:10:00,5.6350,5.6710,5.6350,5.6700,350
2007-08-23,21:15:00,5.6670,5.6830,5.6620,5.6670,462
2007-08-23,21:20:00,5.6640,5.6690,5.6550,5.6570,213
2007-08-23,21:25:00,5.6580,5.6630,5.6450,5.6630,484
2007-08-23,21:30:00,5.6640,5.6860,5.6580,5.6810,547
2007-08-23,21:35:00,5.6790,5.6860,5.6640,5.6650,304
2007-08-23,21:40:00,5.6690,5.6700,5.6440,5.6510,215
2007-08-23,21:45:00,5.6510,5.6550,5.6460,5.6540,132
2007-08-23,21:50:00,5.6490,5.6600,5.6470,5.6600,102
2007-08-23,21:55:00,5.6570,5.6630,5.6450,5.6500,266
2007-08-23,22:00:00,5.6500,5.6500,5.6250,5.6390,521
2007-08-23,22:05:00,5.6400,5.6400,5.6180,5.6270,447
2007-08-23,22:10:00,5.6300,5.6330,5.6220,5.6280,176
2007-08-23,22:15:00,5.6300,5.6430,5.6290,5.6320,244
2007-08-23,22:20:00,5.6330,5.6500,5.6280,5.6500,314
2007-08-23,22:25:00,5.6500,5.6560,5.6450,5.6540,151
2007-08-23,22:30:00,5.6500,5.7150,5.6120,5.6670,1924
2007-08-23,22:35:00,5.6660,5.6850,5.6420,5.6630,872
2007-08-23,22:40:00,5.6650,5.6780,5.6410,5.6410,626
2007-08-23,22:45:00,5.6430,5.6540,5.6230,5.6430,520
2007-08-23,22:50:00,5.6430,5.6540,5.6370,5.6460,304
2007-08-23,22:55:00,5.6450,5.6530,5.6300,5.6320,340
2007-08-23,23:00:00,5.6340,5.6420,5.6200,5.6300,410
2007-08-23,23:05:00,5.6300,5.6330,5.5930,5.5980,569
2007-08-23,23:10:00,5.5980,5.5980,5.5570,5.5790,883
2007-08-23,23:15:00,5.5780,5.5890,5.5620,5.5840,466
2007-08-23,23:20:00,5.5850,5.5890,5.5440,5.5560,664
2007-08-23,23:25:00,5.5590,5.5680,5.5500,5.5600,360
2007-08-23,23:30:00,5.5620,5.5630,5.5260,5.5560,919
2007-08-23,23:35:00,5.5560,5.5560,5.5330,5.5340,459
2007-08-23,23:40:00,5.5340,5.5510,5.5190,5.5400,777
2007-08-23,23:45:00,5.5400,5.5550,5.5340,5.5500,421
2007-08-23,23:50:00,5.5550,5.5600,5.5420,5.5480,253
2007-08-23,23:55:00,5.5450,5.5550,5.5390,5.5410,151
2007-08-24,00:00:00,5.5420,5.5640,5.5380,5.5610,387
2007-08-24,00:05:00,5.5600,5.5850,5.5370,5.5790,588
2007-08-24,00:10:00,5.5790,5.5820,5.5680,5.5700,146
2007-08-24,00:15:00,5.5720,5.5850,5.5600,5.5710,161
2007-08-24,00:20:00,5.5720,5.5720,5.5540,5.5580,255
2007-08-24,00:25:00,5.5580,5.5580,5.5280,5.5360,351
2007-08-24,00:30:00,5.5300,5.5500,5.5280,5.5450,177
2007-08-24,00:35:00,5.5470,5.5490,5.5350,5.5430,129
2007-08-24,00:40:00,5.5440,5.5660,5.5440,5.5530,234
2007-08-24,00:45:00,5.5520,5.5600,5.5350,5.5540,255
2007-08-24,00:50:00,5.5530,5.5550,5.5360,5.5550,93
2007-08-24,00:55:00,5.5540,5.5650,5.5490,5.5510,113
2007-08-24,01:00:00,5.5520,5.5590,5.5460,5.5550,61
2007-08-24,01:05:00,5.5550,5.5550,5.5440,5.5470,91
2007-08-24,01:10:00,5.5490,5.5590,5.5460,5.5500,163
2007-08-24,01:15:00,5.5520,5.5760,5.5520,5.5650,212
2007-08-24,01:20:00,5.5680,5.5710,5.5550,5.5590,71
2007-08-24,01:25:00,5.5580,5.5610,5.5410,5.5460,196
2007-08-24,01:30:00,5.5480,5.5610,5.5480,5.5540,163
2007-08-24,01:35:00,5.5540,5.5650,5.5500,5.5610,248
2007-08-24,01:40:00,5.5600,5.5670,5.5550,5.5620,167
2007-08-24,01:45:00,5.5590,5.5610,5.5380,5.5410,190
2007-08-24,01:50:00,5.5400,5.5500,5.5350,5.5370,309
2007-08-24,01:55:00,5.5330,5.5580,5.5310,5.5530,260
2007-08-24,02:00:00,5.5530,5.5550,5.5320,5.5320,130
2007-08-24,02:05:00,5.5350,5.5530,5.5310,5.5400,157
2007-08-24,02:10:00,5.5410,5.5610,5.5380,5.5540,242
2007-08-24,02:15:00,5.5550,5.5740,5.5460,5.5740,214
2007-08-24,02:20:00,5.5740,5.6020,5.5680,5.5950,685
2007-08-24,02:25:00,5.5940,5.6390,5.5860,5.6110,1095
2007-08-24,02:30:00,5.6100,5.6300,5.6100,5.6230,252
2007-08-24,02:35:00,5.6230,5.6460,5.6200,5.6400,64
2007-08-24,02:40:00,5.6410,5.6600,5.6220,5.6570,124
2007-08-24,02:45:00,5.6550,5.6560,5.6380,5.6380,42
2007-08-24,02:50:00,5.6400,5.6490,5.6390,5.6490,24
2007-08-24,02:55:00,5.6490,5.6600,5.6490,5.6550,24
2007-08-24,03:00:00,5.6610,5.6840,5.6590,5.6840,53
2007-08-24,03:05:00,5.6810,5.6880,5.6800,5.6860,23
2007-08-24,03:10:00,5.6820,5.6820,5.6430,5.6550,176
2007-08-24,03:15:00,5.6580,5.6660,5.6220,5.6610,23
2007-08-24,03:20:00,5.6700,5.6700,5.6700,5.6700,3
2007-08-24,03:25:00,5.6680,5.6680,5.6680,5.6680,1
2007-08-24,03:30:00,5.6720,5.6720,5.6720,5.6720,2
2007-08-24,03:35:00,5.6690,5.6830,5.6690,5.6800,29
2007-08-24,03:40:00,5.6780,5.6800,5.6750,5.6760,16
2007-08-24,03:45:00,5.6740,5.6780,5.6720,5.6780,18
2007-08-24,03:55:00,5.6760,5.6840,5.6650,5.6800,16
2007-08-24,04:00:00,5.6790,5.6810,5.6700,5.6740,40
2007-08-24,04:05:00,5.6760,5.6820,5.6760,5.6820,4
2007-08-24,04:10:00,5.6800,5.6800,5.6800,5.6800,1
2007-08-24,04:15:00,5.6750,5.6750,5.6700,5.6700,15
2007-08-24,04:20:00,5.6710,5.6710,5.6700,5.6700,27
2007-08-24,04:25:00,5.6670,5.6670,5.6610,5.6610,2
2007-08-24,04:35:00,5.6700,5.6700,5.6650,5.6650,8
2007-08-24,04:40:00,5.6700,5.6830,5.6700,5.6820,48
2007-08-24,04:45:00,5.6820,5.6820,5.6820,5.6820,1
2007-08-24,04:50:00,5.6800,5.6900,5.6800,5.6800,89
2007-08-24,04:55:00,5.6800,5.6830,5.6710,5.6750,18
2007-08-24,05:00:00,5.6780,5.6780,5.6780,5.6780,1
2007-08-24,05:05:00,5.6660,5.6680,5.6660,5.6680,2
2007-08-24,05:10:00,5.6750,5.6780,5.6650,5.6650,11
2007-08-24,06:00:00,5.6350,5.6350,5.6350,5.6350,3
2007-08-24,06:20:00,5.6510,5.6510,5.6510,5.6510,1
2007-08-24,06:25:00,5.6510,5.6510,5.6410,5.6410,4
2007-08-24,06:40:00,5.6830,5.7000,5.6830,5.7000,13
2007-08-24,07:25:00,5.6650,5.6650,5.6510,5.6510,3
2007-08-24,07:30:00,5.6500,5.6500,5.6320,5.6320,30
2007-08-24,07:35:00,5.6320,5.6320,5.6250,5.6250,31
2007-08-24,07:40:00,5.6250,5.6250,5.6200,5.6200,31
2007-08-24,07:45:00,5.6200,5.6230,5.6200,5.6200,31
2007-08-24,07:50:00,5.6200,5.6210,5.6200,5.6200,19
2007-08-24,07:55:00,5.6200,5.6690,5.6200,5.6200,23
2007-08-24,08:00:00,5.6200,5.6200,5.5920,5.6000,78
2007-08-24,08:05:00,5.5920,5.5920,5.5640,5.5640,29
2007-08-24,08:15:00,5.5700,5.5700,5.5700,5.5700,3
2007-08-24,08:25:00,5.6000,5.6000,5.6000,5.6000,14
2007-08-24,08:40:00,5.6000,5.6000,5.6000,5.6000,1
2007-08-24,08:50:00,5.6000,5.6000,5.6000,5.6000,15
2007-08-24,09:05:00,5.6000,5.6000,5.5800,5.5800,17
2007-08-24,09:10:00,5.5950,5.5950,5.5950,5.5950,1
2007-08-24,09:15:00,5.5910,5.5910,5.5830,5.5830,2
2007-08-24,09:25:00,5.5820,5.5820,5.5620,5.5620,50
2007-08-24,09:45:00,5.6000,5.6000,5.6000,5.6000,7
2007-08-24,11:00:00,5.6160,5.6160,5.6160,5.6160,1
2007-08-24,11:05:00,5.6180,5.6180,5.6180,5.6180,4
2007-08-24,11:10:00,5.6200,5.6200,5.6200,5.6200,6
2007-08-24,11:15:00,5.6370,5.6370,5.6220,5.6220,3
2007-08-24,11:20:00,5.6290,5.6290,5.6200,5.6200,2
2007-08-24,11:30:00,5.6180,5.6180,5.6180,5.6180,1
2007-08-24,12:05:00,5.6200,5.6200,5.6200,5.6200,1
2007-08-24,12:35:00,5.6060,5.6060,5.6060,5.6060,1
2007-08-24,15:05:00,5.6050,5.6180,5.6040,5.6180,9
2007-08-24,15:10:00,5.6080,5.6080,5.6080,5.6080,3
2007-08-24,15:40:00,5.5980,5.5980,5.5800,5.5800,12
2007-08-24,15:45:00,5.5800,5.5800,5.5800,5.5800,4
2007-08-24,15:50:00,5.5800,5.5800,5.5700,5.5770,29
2007-08-24,15:55:00,5.5720,5.5720,5.5720,5.5720,8
2007-08-24,16:00:00,5.5700,5.5700,5.5700,5.5700,9
2007-08-24,16:05:00,5.5700,5.5700,5.5700,5.5700,3
2007-08-24,16:40:00,5.5710,5.5710,5.5710,5.5710,5
2007-08-24,17:00:00,5.5700,5.5700,5.5700,5.5700,13
2007-08-24,17:20:00,5.5710,5.5710,5.5710,5.5710,3
2007-08-24,17:35:00,5.5650,5.5650,5.5650,5.5650,1
2007-08-24,17:40:00,5.5650,5.5650,5.5650,5.5650,1
2007-08-24,17:50:00,5.5710,5.5710,5.5700,5.5700,2
2007-08-24,18:00:00,5.5790,5.5790,5.5790,5.5790,1
2007-08-24,18:10:00,5.5740,5.5740,5.5740,5.5740,1
2007-08-24,18:20:00,5.5630,5.5630,5.5630,5.5630,1
2007-08-24,18:50:00,5.5700,5.5790,5.5700,5.5790,3
2007-08-24,18:55:00,5.5800,5.6050,5.5800,5.6050,22
2007-08-24,19:05:00,5.5930,5.5930,5.5760,5.5760,4
2007-08-24,19:20:00,5.5860,5.6040,5.5810,5.6040,10
2007-08-24,19:30:00,5.6040,5.6110,5.6040,5.6110,13
2007-08-24,19:40:00,5.6200,5.6200,5.6000,5.6000,12
2007-08-24,19:45:00,5.6000,5.6000,5.6000,5.6000,5
2007-08-24,19:50:00,5.6120,5.6200,5.6120,5.6200,18
2007-08-24,19:55:00,5.6290,5.6340,5.6290,5.6300,99
2007-08-24,20:00:00,5.6290,5.6290,5.6230,5.6230,7
2007-08-24,20:05:00,5.6100,5.6120,5.6000,5.6100,11
2007-08-24,20:10:00,5.6000,5.6000,5.6000,5.6000,5
2007-08-24,20:15:00,5.6080,5.6080,5.5930,5.5930,11
2007-08-24,20:20:00,5.5870,5.5890,5.5830,5.5830,25
2007-08-24,20:25:00,5.5780,5.5800,5.5780,5.5800,18
2007-08-24,20:30:00,5.5800,5.5840,5.5760,5.5780,24
2007-08-24,20:35:00,5.5750,5.5870,5.5740,5.5870,34
2007-08-24,20:40:00,5.5980,5.6000,5.5980,5.6000,31
2007-08-24,20:45:00,5.5960,5.5960,5.5960,5.5960,5
2007-08-24,20:50:00,5.5950,5.5950,5.5760,5.5820,49
2007-08-24,20:55:00,5.5820,5.5840,5.5730,5.5820,54
2007-08-24,21:00:00,5.5850,5.5880,5.5690,5.5690,201
2007-08-24,21:05:00,5.5700,5.5960,5.5690,5.5870,248
2007-08-24,21:10:00,5.5900,5.6110,5.5840,5.6110,249
2007-08-24,21:15:00,5.6120,5.6280,5.6120,5.6130,329
2007-08-24,21:20:00,5.6140,5.6160,5.6060,5.6110,169
2007-08-24,21:25:00,5.6140,5.6440,5.6120,5.6300,389
2007-08-24,21:30:00,5.6310,5.6340,5.6090,5.6250,355
2007-08-24,21:35:00,5.6260,5.6320,5.6110,5.6210,311
2007-08-24,21:40:00,5.6210,5.6360,5.6180,5.6350,283
2007-08-24,21:45:00,5.6340,5.6500,5.6210,5.6380,665
2007-08-24,21:50:00,5.6350,5.6730,5.6350,5.6550,700
2007-08-24,21:55:00,5.6550,5.6600,5.6440,5.6550,270
2007-08-24,22:00:00,5.6550,5.6690,5.6540,5.6640,410
2007-08-24,22:05:00,5.6640,5.6860,5.6570,5.6750,511
2007-08-24,22:10:00,5.6810,5.6880,5.6500,5.6550,522
2007-08-24,22:15:00,5.6560,5.6660,5.6490,5.6530,272
2007-08-24,22:20:00,5.6540,5.6540,5.6230,5.6270,376
2007-08-24,22:25:00,5.6290,5.6350,5.6150,5.6170,220
2007-08-24,22:30:00,5.6160,5.6280,5.6090,5.6210,536
2007-08-24,22:35:00,5.6220,5.6300,5.6180,5.6250,176
2007-08-24,22:40:00,5.6250,5.6270,5.6120,5.6170,195
2007-08-24,22:45:00,5.6180,5.6250,5.6100,5.6160,91
2007-08-24,22:50:00,5.6160,5.6200,5.6090,5.6200,199
2007-08-24,22:55:00,5.6160,5.6180,5.5640,5.5700,906
2007-08-24,23:00:00,5.5680,5.5740,5.5400,5.5440,940
2007-08-24,23:05:00,5.5420,5.5500,5.5320,5.5440,530
2007-08-24,23:10:00,5.5410,5.5750,5.5380,5.5730,683
2007-08-24,23:15:00,5.5720,5.5750,5.5570,5.5740,337
2007-08-24,23:20:00,5.5740,5.5770,5.5620,5.5660,307
2007-08-24,23:25:00,5.5660,5.5700,5.5600,5.5650,243
2007-08-24,23:30:00,5.5650,5.5900,5.5650,5.5870,369
2007-08-24,23:35:00,5.5880,5.5900,5.5740,5.5750,280
2007-08-24,23:40:00,5.5740,5.5800,5.5550,5.5600,309
2007-08-24,23:45:00,5.5630,5.5650,5.5480,5.5530,137
2007-08-24,23:50:00,5.5510,5.5770,5.5510,5.5670,233
2007-08-24,23:55:00,5.5650,5.5710,5.5610,5.5660,120
2007-08-25,00:00:00,5.5660,5.5670,5.5600,5.5650,81
2007-08-25,00:05:00,5.5630,5.5660,5.5560,5.5570,265
2007-08-25,00:10:00,5.5570,5.5600,5.5460,5.5600,320
2007-08-25,00:15:00,5.5570,5.5760,5.5550,5.5750,224
2007-08-25,00:20:00,5.5760,5.5770,5.5550,5.5560,432
2007-08-25,00:25:00,5.5590,5.5620,5.5440,5.5470,290
2007-08-25,00:30:00,5.5470,5.5900,5.5460,5.5900,669
2007-08-25,00:35:00,5.5890,5.6060,5.5650,5.5900,916
2007-08-25,00:40:00,5.5930,5.6370,5.5930,5.6050,613
2007-08-25,00:45:00,5.6060,5.6060,5.5750,5.5950,333
2007-08-25,00:50:00,5.5920,5.6020,5.5780,5.5800,264
2007-08-25,00:55:00,5.5810,5.6120,5.5810,5.5950,578
2007-08-25,01:00:00,5.5950,5.6070,5.5920,5.6000,194
2007-08-25,01:05:00,5.6030,5.6290,5.6030,5.6240,431
2007-08-25,01:10:00,5.6270,5.6280,5.6000,5.6050,450
2007-08-25,01:15:00,5.6030,5.6270,5.6020,5.6240,426
2007-08-25,01:20:00,5.6250,5.6300,5.6030,5.6070,223
2007-08-25,01:25:00,5.6060,5.6290,5.6050,5.6230,218
2007-08-25,01:30:00,5.6240,5.6400,5.6110,5.6160,403
2007-08-25,01:35:00,5.6150,5.6200,5.5970,5.6050,504
2007-08-25,01:40:00,5.6050,5.6270,5.6000,5.6060,257
2007-08-25,01:45:00,5.6040,5.6080,5.5900,5.5980,568
2007-08-25,01:50:00,5.5980,5.5980,5.5710,5.5760,454
2007-08-25,01:55:00,5.5760,5.5830,5.5710,5.5780,275
2007-08-25,02:00:00,5.5820,5.5860,5.5740,5.5740,148
2007-08-25,02:05:00,5.5750,5.5750,5.5510,5.5640,598
2007-08-25,02:10:00,5.5640,5.5640,5.5460,5.5600,246
2007-08-25,02:15:00,5.5620,5.5680,5.5400,5.5520,374
2007-08-25,02:20:00,5.5500,5.5580,5.5430,5.5440,277
2007-08-25,02:25:00,5.5440,5.5450,5.5160,5.5170,777
2007-08-25,02:30:00,5.5150,5.5290,5.4910,5.4910,380
2007-08-25,02:35:00,5.4990,5.5080,5.4960,5.5010,99
2007-08-25,02:40:00,5.5010,5.5110,5.4950,5.5110,73
2007-08-25,02:45:00,5.5100,5.5150,5.5050,5.5090,66
2007-08-25,02:50:00,5.5080,5.5170,5.5050,5.5150,68
2007-08-25,02:55:00,5.5140,5.5230,5.5100,5.5230,8
2007-08-25,03:00:00,5.5150,5.5240,5.5140,5.5240,14
2007-08-25,03:05:00,5.5200,5.5200,5.5140,5.5180,21
2007-08-25,03:10:00,5.5110,5.5150,5.4990,5.5000,59
2007-08-25,03:15:00,5.4980,5.4980,5.4720,5.4900,163
2007-08-25,03:20:00,5.4900,5.4920,5.4860,5.4900,37
2007-08-25,03:25:00,5.4950,5.4950,5.4840,5.4890,82
2007-08-25,03:30:00,5.4840,5.4840,5.4710,5.4780,83
2007-08-25,03:35:00,5.4780,5.4830,5.4700,5.4800,37
2007-08-25,03:40:00,5.4780,5.4800,5.4740,5.4770,13
2007-08-25,03:45:00,5.4770,5.4840,5.4770,5.4820,8
2007-08-25,03:50:00,5.4800,5.4840,5.4800,5.4840,8
2007-08-25,03:55:00,5.4800,5.4880,5.4780,5.4780,27
2007-08-25,04:00:00,5.4800,5.4810,5.4710,5.4730,10
2007-08-25,04:05:00,5.4800,5.4800,5.4680,5.4800,36
2007-08-25,04:10:00,5.4750,5.4800,5.4700,5.4700,18
2007-08-25,04:15:00,5.4700,5.4750,5.4610,5.4610,35
2007-08-25,04:20:00,5.4620,5.4620,5.4610,5.4620,4
2007-08-25,04:25:00,5.6750,5.6840,5.6710,5.6840,8
2007-08-25,04:30:00,5.6840,5.6840,5.6840,5.6840,18
2007-08-25,04:35:00,5.6840,5.6840,5.6840,5.6840,2
2007-08-25,04:40:00,5.6840,5.6840,5.6690,5.6810,12
2007-08-25,04:45:00,5.6610,5.6650,5.6600,5.6600,4
2007-08-25,04:50:00,5.6630,5.6630,5.6630,5.6630,1
2007-08-25,04:55:00,5.6790,5.6790,5.6600,5.6600,18
2007-08-25,05:00:00,5.6660,5.6660,5.6660,5.6660,1
2007-08-25,05:05:00,5.6560,5.6560,5.6560,5.6560,2
2007-08-25,05:10:00,5.6550,5.6550,5.6510,5.6510,4
2007-08-27,06:00:00,5.5710,5.5710,5.4720,5.4900,113
2007-08-27,06:05:00,5.4900,5.5090,5.4900,5.5090,9
2007-08-27,06:10:00,5.5090,5.5090,5.4990,5.4990,5
2007-08-27,06:15:00,5.5050,5.5050,5.4980,5.4980,8
2007-08-27,06:20:00,5.4900,5.4900,5.4900,5.4900,1
2007-08-27,06:25:00,5.4950,5.4960,5.4950,5.4950,51
2007-08-27,06:30:00,5.5000,5.5000,5.4900,5.4940,6
2007-08-27,06:35:00,5.4910,5.4910,5.4880,5.4880,6
2007-08-27,06:40:00,5.4840,5.4850,5.4840,5.4850,2
2007-08-27,06:45:00,5.4780,5.5000,5.4780,5.4980,10
2007-08-27,06:50:00,5.4900,5.4950,5.4900,5.4950,5
2007-08-27,06:55:00,5.4960,5.4980,5.4960,5.4960,9
2007-08-27,07:00:00,5.4910,5.4910,5.4910,5.4910,1
2007-08-27,07:10:00,5.4750,5.4750,5.4750,5.4750,1
2007-08-27,07:15:00,5.4790,5.4790,5.4790,5.4790,1
2007-08-27,07:20:00,5.4880,5.4930,5.4880,5.4930,10
2007-08-27,07:25:00,5.4860,5.4860,5.4860,5.4860,1
2007-08-27,07:35:00,5.4870,5.4870,5.4820,5.4820,3
2007-08-27,07:45:00,5.4870,5.4870,5.4870,5.4870,4
2007-08-27,08:00:00,5.4940,5.4940,5.4940,5.4940,1
2007-08-27,08:05:00,5.4970,5.4970,5.4910,5.4910,7
2007-08-27,08:10:00,5.4980,5.4980,5.4900,5.4900,3
2007-08-27,08:20:00,5.4920,5.5000,5.4920,5.5000,6
2007-08-27,08:25:00,5.4980,5.4980,5.4940,5.4940,3
2007-08-27,08:40:00,5.4920,5.4920,5.4920,5.4920,1
2007-08-27,08:45:00,5.4900,5.4990,5.4900,5.4990,4
2007-08-27,08:50:00,5.4930,5.5000,5.4930,5.5000,6
2007-08-27,09:15:00,5.5000,5.5000,5.5000,5.5000,1
2007-08-27,09:25:00,5.5020,5.5020,5.5020,5.5020,5
2007-08-27,09:30:00,5.4910,5.4910,5.4890,5.4890,18
2007-08-27,09:35:00,5.4900,5.4900,5.4870,5.4890,27
2007-08-27,09:40:00,5.4870,5.4900,5.4870,5.4900,5
2007-08-27,09:45:00,5.4900,5.4900,5.4860,5.4860,5
2007-08-27,09:50:00,5.4850,5.4950,5.4850,5.4950,8
2007-08-27,10:00:00,5.4950,5.4980,5.4950,5.4980,10
2007-08-27,10:05:00,5.4950,5.4950,5.4950,5.4950,3
2007-08-27,10:10:00,5.4950,5.4950,5.4910,5.4910,24
2007-08-27,10:45:00,5.5050,5.5070,5.5000,5.5000,8
2007-08-27,10:50:00,5.5070,5.5070,5.5070,5.5070,2
2007-08-27,11:05:00,5.5100,5.5100,5.5100,5.5100,1
2007-08-27,11:20:00,5.4920,5.4920,5.4920,5.4920,1
2007-08-27,11:35:00,5.5040,5.5040,5.5000,5.5000,5
2007-08-27,11:45:00,5.4920,5.4920,5.4920,5.4920,1
2007-08-27,12:05:00,5.5000,5.5000,5.5000,5.5000,1
2007-08-27,12:20:00,5.4990,5.4990,5.4990,5.4990,1
2007-08-27,12:30:00,5.5000,5.5000,5.4990,5.4990,2
2007-08-27,12:35:00,5.5000,5.5000,5.5000,5.5000,3
2007-08-27,12:40:00,5.4910,5.4910,5.4910,5.4910,1
2007-08-27,12:50:00,5.5000,5.5000,5.5000,5.5000,1
2007-08-27,12:55:00,5.5050,5.5050,5.5050,5.5050,1
2007-08-27,13:00:00,5.5090,5.5090,5.5090,5.5090,2
2007-08-27,13:05:00,5.5050,5.5050,5.5050,5.5050,1
2007-08-27,13:10:00,5.5000,5.5050,5.4900,5.5050,7
2007-08-27,13:30:00,5.5030,5.5030,5.5030,5.5030,1
2007-08-27,13:55:00,5.5080,5.5090,5.5080,5.5090,5
2007-08-27,14:00:00,5.5100,5.5100,5.5100,5.5100,1
2007-08-27,14:05:00,5.5100,5.5100,5.5100,5.5100,3
2007-08-27,14:15:00,5.4980,5.5100,5.4980,5.5100,4
2007-08-27,14:25:00,5.5090,5.5100,5.4940,5.4940,6
2007-08-27,14:40:00,5.4900,5.4900,5.4890,5.4900,14
2007-08-27,14:45:00,5.4950,5.4950,5.4890,5.4890,3
2007-08-27,14:50:00,5.4950,5.4950,5.4950,5.4950,1
2007-08-27,14:55:00,5.4910,5.4950,5.4910,5.4950,3
2007-08-27,15:00:00,5.4990,5.4990,5.4900,5.4920,20
2007-08-27,15:05:00,5.4920,5.4920,5.4920,5.4920,1
2007-08-27,15:15:00,5.4920,5.4920,5.4920,5.4920,1
2007-08-27,15:25:00,5.4950,5.4950,5.4950,5.4950,1
2007-08-27,15:30:00,5.4950,5.4950,5.4950,5.4950,1
2007-08-27,15:35:00,5.4950,5.4950,5.4950,5.4950,1
2007-08-27,15:45:00,5.4950,5.4950,5.4950,5.4950,1
2007-08-27,15:50:00,5.4890,5.4890,5.4880,5.4880,12
2007-08-27,16:05:00,5.4890,5.4890,5.4890,5.4890,1
2007-08-27,16:10:00,5.4950,5.4950,5.4830,5.4830,4
2007-08-27,16:20:00,5.4950,5.4950,5.4920,5.4920,2
2007-08-27,16:25:00,5.4920,5.4950,5.4920,5.4950,5
2007-08-27,16:30:00,5.5000,5.5000,5.5000,5.5000,1
2007-08-27,16:35:00,5.4960,5.4960,5.4860,5.4860,6
2007-08-27,16:40:00,5.4850,5.4850,5.4390,5.4390,146
2007-08-27,16:45:00,5.4390,5.4610,5.4310,5.4400,20
2007-08-27,16:50:00,5.4500,5.4520,5.4400,5.4400,6
2007-08-27,16:55:00,5.4410,5.4410,5.4410,5.4410,2
2007-08-27,17:00:00,5.4390,5.4400,5.4390,5.4390,5
2007-08-27,17:05:00,5.4450,5.4450,5.4380,5.4380,14
2007-08-27,17:10:00,5.4360,5.4360,5.4360,5.4360,2
2007-08-27,17:15:00,5.4380,5.4450,5.4380,5.4450,19
2007-08-27,17:20:00,5.4450,5.4450,5.4400,5.4400,4
2007-08-27,17:25:00,5.4360,5.4360,5.4260,5.4260,26
2007-08-27,17:30:00,5.4340,5.4340,5.4260,5.4330,13
2007-08-27,17:35:00,5.4330,5.4330,5.4330,5.4330,1
2007-08-27,17:55:00,5.4260,5.4260,5.4220,5.4220,10
2007-08-27,18:00:00,5.4330,5.4400,5.4220,5.4400,3
2007-08-27,18:05:00,5.4270,5.4270,5.4270,5.4270,1
2007-08-27,18:10:00,5.4400,5.4400,5.4400,5.4400,7
2007-08-27,18:25:00,5.4430,5.4430,5.4370,5.4370,5
2007-08-27,18:30:00,5.4430,5.4440,5.4350,5.4350,4
2007-08-27,18:35:00,5.4350,5.4370,5.4220,5.4220,28
2007-08-27,18:40:00,5.4400,5.4430,5.4370,5.4370,4
2007-08-27,18:45:00,5.4400,5.4400,5.4310,5.4370,52
2007-08-27,18:50:00,5.4370,5.4370,5.4370,5.4370,3
2007-08-27,18:55:00,5.4380,5.4420,5.4290,5.4290,13
2007-08-27,19:00:00,5.4350,5.4350,5.4350,5.4350,1
2007-08-27,19:05:00,5.4350,5.4350,5.4350,5.4350,1
2007-08-27,19:10:00,5.4280,5.4280,5.4280,5.4280,1
2007-08-27,19:15:00,5.4410,5.4410,5.4400,5.4400,3
2007-08-27,19:20:00,5.4410,5.4500,5.4370,5.4500,53
2007-08-27,19:25:00,5.4490,5.4490,5.4490,5.4490,2
2007-08-27,19:30:00,5.4500,5.4650,5.4500,5.4650,20
2007-08-27,19:35:00,5.4650,5.4790,5.4630,5.4630,40
2007-08-27,19:40:00,5.4770,5.4770,5.4700,5.4750,13
2007-08-27,19:45:00,5.4700,5.4800,5.4700,5.4800,23
2007-08-27,19:50:00,5.4900,5.5000,5.4880,5.5000,23
2007-08-27,19:55:00,5.5000,5.5000,5.4950,5.4950,5
2007-08-27,20:00:00,5.5040,5.5190,5.4990,5.5170,61
2007-08-27,20:05:00,5.5150,5.5310,5.5150,5.5310,41
2007-08-27,20:10:00,5.5300,5.5310,5.5020,5.5050,77
2007-08-27,20:15:00,5.5000,5.5000,5.4980,5.4980,14
2007-08-27,20:20:00,5.5020,5.5030,5.4950,5.4950,28
2007-08-27,20:25:00,5.4940,5.4940,5.4780,5.4780,24
2007-08-27,20:30:00,5.4850,5.4890,5.4700,5.4760,45
2007-08-27,20:35:00,5.4740,5.5000,5.4720,5.5000,17
2007-08-27,20:40:00,5.5000,5.5050,5.5000,5.5020,10
2007-08-27,20:45:00,5.4940,5.4940,5.4750,5.4870,37
2007-08-27,20:50:00,5.4880,5.4880,5.4790,5.4800,58
2007-08-27,20:55:00,5.4800,5.5000,5.4770,5.4960,311
2007-08-27,21:00:00,5.4970,5.5100,5.4820,5.4930,851
2007-08-27,21:05:00,5.4900,5.5380,5.4900,5.5300,425
2007-08-27,21:10:00,5.5250,5.5270,5.4990,5.5100,272
2007-08-27,21:15:00,5.5150,5.5220,5.5090,5.5190,159
2007-08-27,21:20:00,5.5200,5.5450,5.5010,5.5050,249
2007-08-27,21:25:00,5.5050,5.5050,5.4760,5.4810,297
2007-08-27,21:30:00,5.4850,5.4900,5.4700,5.4860,279
2007-08-27,21:35:00,5.4810,5.4860,5.4390,5.4540,640
2007-08-27,21:40:00,5.4500,5.4720,5.4500,5.4640,159
2007-08-27,21:45:00,5.4670,5.4960,5.4670,5.4860,294
2007-08-27,21:50:00,5.4870,5.5140,5.4830,5.4980,293
2007-08-27,21:55:00,5.4960,5.4990,5.4560,5.4620,433
2007-08-27,22:00:00,5.4630,5.4700,5.4590,5.4660,227
2007-08-27,22:05:00,5.4660,5.5000,5.4640,5.5000,258
2007-08-27,22:10:00,5.4890,5.4890,5.4650,5.4710,126
2007-08-27,22:15:00,5.4750,5.4860,5.4720,5.4850,118
2007-08-27,22:20:00,5.4820,5.5130,5.4800,5.5110,105
2007-08-27,22:25:00,5.5030,5.5120,5.4990,5.5120,151
2007-08-27,22:30:00,5.5150,5.5250,5.5030,5.5030,334
2007-08-27,22:35:00,5.5150,5.5200,5.4890,5.5030,129
2007-08-27,22:40:00,5.5010,5.5080,5.4900,5.4980,95
2007-08-27,22:45:00,5.4950,5.4970,5.4830,5.4930,108
2007-08-27,22:50:00,5.4880,5.4940,5.4730,5.4890,96
2007-08-27,22:55:00,5.4920,5.5030,5.4850,5.4850,47
2007-08-27,23:00:00,5.4900,5.4900,5.4790,5.4870,47
2007-08-27,23:05:00,5.4900,5.5070,5.4890,5.5070,102
2007-08-27,23:10:00,5.5040,5.5070,5.4980,5.5000,85
2007-08-27,23:15:00,5.4990,5.5000,5.4900,5.4950,87
2007-08-27,23:20:00,5.4950,5.5230,5.4950,5.5230,29
2007-08-27,23:25:00,5.5270,5.5380,5.5090,5.5160,126
2007-08-27,23:30:00,5.5150,5.5160,5.5020,5.5080,29
2007-08-27,23:35:00,5.5080,5.5110,5.5030,5.5050,95
2007-08-27,23:40:00,5.5070,5.5100,5.5000,5.5040,65
2007-08-27,23:45:00,5.5030,5.5120,5.5010,5.5110,108
2007-08-27,23:50:00,5.5100,5.5170,5.5040,5.5100,46
2007-08-27,23:55:00,5.5050,5.5160,5.5020,5.5130,28
2007-08-28,00:00:00,5.5130,5.5130,5.5050,5.5100,21
2007-08-28,00:05:00,5.5110,5.5120,5.4780,5.4800,76
2007-08-28,00:10:00,5.4850,5.4900,5.4750,5.4800,66
2007-08-28,00:15:00,5.4750,5.4830,5.4750,5.4800,105
2007-08-28,00:20:00,5.4800,5.5000,5.4750,5.4900,232
2007-08-28,00:25:00,5.4770,5.4900,5.4770,5.4830,178
2007-08-28,00:30:00,5.4850,5.4980,5.4820,5.4850,93
2007-08-28,00:35:00,5.4820,5.5010,5.4800,5.4910,46
2007-08-28,00:40:00,5.4870,5.4870,5.4740,5.4840,114
2007-08-28,00:45:00,5.4750,5.4870,5.4660,5.4870,78
2007-08-28,00:50:00,5.4950,5.4980,5.4850,5.4850,82
2007-08-28,00:55:00,5.4860,5.4880,5.4830,5.4850,67
2007-08-28,01:00:00,5.4940,5.4970,5.4850,5.4870,114
2007-08-28,01:05:00,5.4870,5.5000,5.4870,5.4950,41
2007-08-28,01:10:00,5.4980,5.5110,5.4980,5.5070,18
2007-08-28,01:15:00,5.5080,5.5300,5.5020,5.5250,171
2007-08-28,01:20:00,5.5270,5.5270,5.5140,5.5250,49
2007-08-28,01:25:00,5.5240,5.5960,5.5190,5.5860,487
2007-08-28,01:30:00,5.5930,5.5930,5.5550,5.5720,272
2007-08-28,01:35:00,5.5680,5.5760,5.5440,5.5570,171
2007-08-28,01:40:00,5.5580,5.5640,5.5490,5.5600,210
2007-08-28,01:45:00,5.5650,5.5900,5.5650,5.5830,149
2007-08-28,01:50:00,5.5800,5.5800,5.5690,5.5740,81
2007-08-28,01:55:00,5.5700,5.5700,5.5480,5.5600,119
2007-08-28,02:00:00,5.5600,5.5780,5.5500,5.5780,97
2007-08-28,02:05:00,5.5800,5.5810,5.5630,5.5630,84
2007-08-28,02:10:00,5.5600,5.5790,5.5580,5.5630,87
2007-08-28,02:15:00,5.5600,5.5780,5.5600,5.5730,50
2007-08-28,02:20:00,5.5780,5.5960,5.5720,5.5760,193
2007-08-28,02:25:00,5.5770,5.5950,5.5730,5.5950,220
2007-08-28,02:30:00,5.5930,5.5960,5.5780,5.5780,55
2007-08-28,02:35:00,5.5790,5.5810,5.5750,5.5810,42
2007-08-28,02:40:00,5.5830,5.5840,5.5830,5.5840,3
2007-08-28,02:45:00,5.5780,5.5880,5.5780,5.5860,24
2007-08-28,02:50:00,5.5800,5.5940,5.5770,5.5900,14
2007-08-28,02:55:00,5.5890,5.6000,5.5890,5.6000,40
2007-08-28,03:00:00,5.5990,5.6050,5.5990,5.6040,11
2007-08-28,03:05:00,5.6010,5.6040,5.5970,5.6000,39
2007-08-28,03:15:00,5.5900,5.5900,5.5900,5.5900,3
2007-08-28,03:20:00,5.5950,5.5980,5.5900,5.5980,15
2007-08-28,03:25:00,5.5930,5.5950,5.5910,5.5950,13
2007-08-28,03:30:00,5.5940,5.6000,5.5940,5.6000,6
2007-08-28,03:35:00,5.6000,5.6100,5.6000,5.6050,9
2007-08-28,03:40:00,5.6110,5.6200,5.6110,5.6200,15
2007-08-28,03:45:00,5.6130,5.6160,5.6130,5.6160,26
2007-08-28,03:50:00,5.6160,5.6210,5.6140,5.6150,13
2007-08-28,03:55:00,5.6150,5.6300,5.6150,5.6300,23
2007-08-28,04:00:00,5.6320,5.6340,5.6150,5.6150,44
2007-08-28,04:10:00,5.6280,5.6280,5.6280,5.6280,1
2007-08-28,04:15:00,5.6140,5.6140,5.6140,5.6140,1
2007-08-28,04:20:00,5.6200,5.6200,5.6200,5.6200,2
2007-08-28,04:35:00,5.6200,5.6250,5.6200,5.6250,3
2007-08-28,04:45:00,5.6160,5.6160,5.6150,5.6150,3
2007-08-28,04:55:00,5.6390,5.6390,5.6390,5.6390,1
2007-08-28,05:00:00,5.6200,5.6250,5.6200,5.6250,2
2007-08-28,05:05:00,5.6290,5.6290,5.6290,5.6290,1
2007-08-28,05:10:00,5.6160,5.6230,5.6140,5.6230,6
2007-08-28,06:25:00,5.5890,5.5890,5.5890,5.5890,2
2007-08-28,07:10:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-28,07:15:00,5.5740,5.5740,5.5700,5.5700,3
2007-08-28,07:20:00,5.5700,5.5700,5.5700,5.5700,2
2007-08-28,07:30:00,5.5700,5.5700,5.5700,5.5700,1
2007-08-28,07:45:00,5.5710,5.5710,5.5670,5.5670,9
2007-08-28,07:55:00,5.5770,5.5900,5.5770,5.5850,6
2007-08-28,08:05:00,5.5690,5.5690,5.5690,5.5690,1
2007-08-28,08:10:00,5.5690,5.5690,5.5690,5.5690,1
2007-08-28,08:20:00,5.5690,5.5690,5.5690,5.5690,1
2007-08-28,08:30:00,5.5680,5.5680,5.5680,5.5680,1
2007-08-28,08:35:00,5.5680,5.5680,5.5650,5.5650,3
2007-08-28,08:50:00,5.5650,5.5650,5.5650,5.5650,1
2007-08-28,09:00:00,5.5660,5.5660,5.5660,5.5660,1
2007-08-28,09:25:00,5.5750,5.5750,5.5750,5.5750,1
2007-08-28,09:40:00,5.5820,5.5820,5.5820,5.5820,1
2007-08-28,09:55:00,5.5850,5.5850,5.5620,5.5620,10
2007-08-28,10:00:00,5.5800,5.5800,5.5800,5.5800,1
2007-08-28,11:25:00,5.5700,5.5700,5.5700,5.5700,1
2007-08-28,12:05:00,5.5770,5.5770,5.5770,5.5770,1
2007-08-28,12:55:00,5.5670,5.5670,5.5670,5.5670,1
2007-08-28,13:00:00,5.5720,5.5790,5.5720,5.5790,2
2007-08-28,13:05:00,5.5800,5.5850,5.5800,5.5850,2
2007-08-28,13:10:00,5.6100,5.6280,5.5900,5.5930,10
2007-08-28,13:15:00,5.5930,5.5930,5.5930,5.5930,1
2007-08-28,13:20:00,5.5950,5.5960,5.5950,5.5960,2
2007-08-28,14:05:00,5.6130,5.6130,5.6130,5.6130,2
2007-08-28,14:10:00,5.6000,5.6000,5.6000,5.6000,1
2007-08-28,15:15:00,5.5980,5.5980,5.5980,5.5980,19
2007-08-28,15:20:00,5.5980,5.5980,5.5980,5.5980,1
2007-08-28,15:35:00,5.5710,5.5710,5.5700,5.5700,10
2007-08-28,15:55:00,5.5800,5.5800,5.5800,5.5800,1
2007-08-28,16:00:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-28,16:10:00,5.5900,5.5900,5.5710,5.5710,9
2007-08-28,16:20:00,5.5620,5.5620,5.5560,5.5560,6
2007-08-28,16:25:00,5.5520,5.5520,5.5500,5.5500,16
2007-08-28,17:00:00,5.5600,5.5600,5.5600,5.5600,2
2007-08-28,17:05:00,5.5600,5.5600,5.5600,5.5600,1
2007-08-28,17:10:00,5.5600,5.5600,5.5600,5.5600,2
2007-08-28,17:15:00,5.5600,5.5600,5.5600,5.5600,11
2007-08-28,17:25:00,5.5600,5.5600,5.5600,5.5600,1
2007-08-28,17:30:00,5.5600,5.5600,5.5600,5.5600,1
2007-08-28,17:50:00,5.5600,5.5600,5.5600,5.5600,4
2007-08-28,17:55:00,5.5600,5.5600,5.5600,5.5600,5
2007-08-28,18:00:00,5.5660,5.5660,5.5660,5.5660,1
2007-08-28,18:05:00,5.5870,5.6000,5.5870,5.5900,15
2007-08-28,18:10:00,5.5950,5.6200,5.5940,5.6200,4
2007-08-28,18:15:00,5.6010,5.6410,5.5960,5.5970,8
2007-08-28,18:20:00,5.6180,5.6180,5.6180,5.6180,2
2007-08-28,18:25:00,5.6070,5.6080,5.6070,5.6080,2
2007-08-28,18:30:00,5.6000,5.6090,5.6000,5.6090,18
2007-08-28,18:35:00,5.6190,5.6570,5.6180,5.6570,112
2007-08-28,18:40:00,5.6370,5.6490,5.6370,5.6490,20
2007-08-28,18:45:00,5.6490,5.6490,5.6490,5.6490,3
2007-08-28,18:50:00,5.6400,5.6400,5.6400,5.6400,5
2007-08-28,18:55:00,5.6360,5.6400,5.6360,5.6400,2
2007-08-28,19:00:00,5.6290,5.6310,5.6280,5.6310,13
2007-08-28,19:05:00,5.6360,5.6360,5.6360,5.6360,1
2007-08-28,19:10:00,5.6400,5.6400,5.6400,5.6400,1
2007-08-28,19:15:00,5.6450,5.6550,5.6450,5.6550,2
2007-08-28,19:20:00,5.6500,5.6540,5.6500,5.6540,2
2007-08-28,19:25:00,5.6480,5.6480,5.6480,5.6480,3
2007-08-28,19:30:00,5.6530,5.6550,5.6500,5.6550,20
2007-08-28,19:35:00,5.6520,5.6550,5.6520,5.6550,2
2007-08-28,19:40:00,5.6550,5.6550,5.6430,5.6480,26
2007-08-28,19:45:00,5.6590,5.6750,5.6580,5.6750,17
2007-08-28,19:50:00,5.6640,5.6860,5.6640,5.6770,64
2007-08-28,19:55:00,5.6820,5.6820,5.6700,5.6700,3
2007-08-28,20:00:00,5.6650,5.6680,5.6580,5.6580,29
2007-08-28,20:05:00,5.6560,5.6590,5.6490,5.6590,31
2007-08-28,20:10:00,5.6630,5.6650,5.6570,5.6570,9
2007-08-28,20:15:00,5.6640,5.6760,5.6620,5.6700,61
2007-08-28,20:20:00,5.6740,5.6750,5.6550,5.6650,17
2007-08-28,20:25:00,5.6650,5.6760,5.6630,5.6720,32
2007-08-28,20:30:00,5.6730,5.6840,5.6580,5.6600,126
2007-08-28,20:35:00,5.6560,5.6680,5.6560,5.6610,103
2007-08-28,20:40:00,5.6620,5.6630,5.6530,5.6540,17
2007-08-28,20:45:00,5.6600,5.6670,5.6480,5.6480,130
2007-08-28,20:50:00,5.6420,5.6600,5.6400,5.6500,93
2007-08-28,20:55:00,5.6550,5.6560,5.6340,5.6370,312
2007-08-28,21:00:00,5.6370,5.6450,5.6250,5.6360,581
2007-08-28,21:05:00,5.6360,5.6470,5.6340,5.6440,424
2007-08-28,21:10:00,5.6440,5.6500,5.6440,5.6450,367
2007-08-28,21:15:00,5.6460,5.6620,5.6450,5.6560,574
2007-08-28,21:20:00,5.6600,5.6660,5.6560,5.6560,619
2007-08-28,21:25:00,5.6530,5.6610,5.6500,5.6600,93
2007-08-28,21:30:00,5.6600,5.6630,5.6530,5.6540,130
2007-08-28,21:35:00,5.6580,5.6660,5.6520,5.6650,276
2007-08-28,21:40:00,5.6620,5.6700,5.6580,5.6650,303
2007-08-28,21:45:00,5.6690,5.6700,5.6450,5.6470,258
2007-08-28,21:50:00,5.6460,5.6520,5.6340,5.6490,360
2007-08-28,21:55:00,5.6480,5.6500,5.6400,5.6440,140
2007-08-28,22:00:00,5.6450,5.6510,5.6340,5.6390,461
2007-08-28,22:05:00,5.6430,5.6600,5.6390,5.6580,239
2007-08-28,22:10:00,5.6600,5.6640,5.6560,5.6560,161
2007-08-28,22:15:00,5.6550,5.6690,5.6480,5.6610,154
2007-08-28,22:20:00,5.6600,5.6690,5.6540,5.6570,113
2007-08-28,22:25:00,5.6570,5.6600,5.6510,5.6550,95
2007-08-28,22:30:00,5.6560,5.6600,5.6520,5.6550,125
2007-08-28,22:35:00,5.6550,5.6720,5.6530,5.6690,376
2007-08-28,22:40:00,5.6640,5.6650,5.6500,5.6500,106
2007-08-28,22:45:00,5.6510,5.6520,5.6420,5.6450,165
2007-08-28,22:50:00,5.6470,5.6530,5.6450,5.6500,303
2007-08-28,22:55:00,5.6520,5.6550,5.6420,5.6450,127
2007-08-28,23:00:00,5.6460,5.6500,5.6320,5.6380,371
2007-08-28,23:05:00,5.6380,5.6380,5.6160,5.6250,457
2007-08-28,23:10:00,5.6210,5.6260,5.5790,5.5920,780
2007-08-28,23:15:00,5.5900,5.6110,5.5900,5.6100,546
2007-08-28,23:20:00,5.6130,5.6160,5.6080,5.6150,102
2007-08-28,23:25:00,5.6170,5.6170,5.6060,5.6100,175
2007-08-28,23:30:00,5.6150,5.6300,5.6150,5.6210,205
2007-08-28,23:35:00,5.6220,5.6260,5.6180,5.6200,138
2007-08-28,23:40:00,5.6160,5.6160,5.5930,5.5980,280
2007-08-28,23:45:00,5.6040,5.6110,5.5960,5.6070,268
2007-08-28,23:50:00,5.6060,5.6300,5.6050,5.6300,94
2007-08-28,23:55:00,5.6300,5.6570,5.6260,5.6340,348
2007-08-29,00:00:00,5.6350,5.6650,5.6300,5.6540,417
2007-08-29,00:05:00,5.6540,5.6600,5.6420,5.6440,171
2007-08-29,00:10:00,5.6440,5.6640,5.6420,5.6610,136
2007-08-29,00:15:00,5.6600,5.6600,5.6350,5.6350,165
2007-08-29,00:20:00,5.6340,5.6660,5.6320,5.6520,150
2007-08-29,00:25:00,5.6560,5.6660,5.6510,5.6590,138
2007-08-29,00:30:00,5.6590,5.7130,5.6590,5.7010,655
2007-08-29,00:35:00,5.7050,5.8200,5.6980,5.7870,1223
2007-08-29,00:40:00,5.7890,5.7920,5.7400,5.7790,1191
2007-08-29,00:45:00,5.7810,5.8090,5.7660,5.7880,572
2007-08-29,00:50:00,5.7870,5.8090,5.7730,5.8040,346
2007-08-29,00:55:00,5.7990,5.8670,5.7990,5.8250,676
2007-08-29,01:00:00,5.8230,5.8320,5.8040,5.8090,421
2007-08-29,01:05:00,5.8130,5.8140,5.7650,5.7850,396
2007-08-29,01:10:00,5.7850,5.8030,5.7850,5.7930,158
2007-08-29,01:15:00,5.7930,5.7990,5.7720,5.7740,152
2007-08-29,01:20:00,5.7760,5.7900,5.7710,5.7780,330
2007-08-29,01:25:00,5.7760,5.8070,5.7730,5.8000,314
2007-08-29,01:30:00,5.7980,5.8420,5.7940,5.8310,295
2007-08-29,01:35:00,5.8310,5.8440,5.8130,5.8190,204
2007-08-29,01:40:00,5.8240,5.8600,5.8180,5.8560,319
2007-08-29,01:45:00,5.8550,5.8880,5.8430,5.8680,742
2007-08-29,01:50:00,5.8660,5.8710,5.8300,5.8300,288
2007-08-29,01:55:00,5.8320,5.8400,5.7870,5.8030,536
2007-08-29,02:00:00,5.8010,5.8110,5.7700,5.7930,508
2007-08-29,02:05:00,5.7980,5.8040,5.7700,5.7820,277
2007-08-29,02:10:00,5.7810,5.7840,5.7630,5.7640,317
2007-08-29,02:15:00,5.7640,5.7670,5.7320,5.7640,669
2007-08-29,02:20:00,5.7650,5.7650,5.7230,5.7320,531
2007-08-29,02:25:00,5.7320,5.7800,5.7200,5.7740,1149
2007-08-29,02:30:00,5.7740,5.7750,5.7590,5.7750,354
2007-08-29,02:35:00,5.7750,5.8160,5.7700,5.8160,101
2007-08-29,02:40:00,5.8100,5.8160,5.7950,5.7950,30
2007-08-29,02:45:00,5.8000,5.8070,5.7990,5.8030,10
2007-08-29,02:50:00,5.8040,5.8050,5.8000,5.8030,6
2007-08-29,02:55:00,5.8000,5.8000,5.8000,5.8000,11
2007-08-29,03:00:00,5.8000,5.8000,5.7980,5.7980,8
2007-08-29,03:05:00,5.7610,5.8070,5.7610,5.8040,8
2007-08-29,03:10:00,5.8050,5.8100,5.8050,5.8100,3
2007-08-29,03:15:00,5.8100,5.8100,5.8040,5.8080,21
2007-08-29,03:20:00,5.8070,5.8070,5.8010,5.8060,13
2007-08-29,03:25:00,5.8060,5.8060,5.8020,5.8020,17
2007-08-29,03:30:00,5.7990,5.8100,5.7990,5.8100,16
2007-08-29,03:35:00,5.8120,5.8240,5.8120,5.8240,28
2007-08-29,03:40:00,5.8250,5.8250,5.8160,5.8160,10
2007-08-29,03:45:00,5.8140,5.8240,5.8140,5.8200,48
2007-08-29,03:50:00,5.8200,5.8350,5.8160,5.8350,55
2007-08-29,03:55:00,5.8340,5.8450,5.8340,5.8450,51
2007-08-29,04:00:00,5.8370,5.8440,5.8370,5.8440,6
2007-08-29,04:05:00,5.8370,5.8400,5.8370,5.8400,6
2007-08-29,04:10:00,5.8430,5.8590,5.8430,5.8470,70
2007-08-29,04:15:00,5.8510,5.8630,5.8510,5.8610,39
2007-08-29,04:20:00,5.8610,5.8770,5.8600,5.8770,123
2007-08-29,04:25:00,5.8790,5.8850,5.8750,5.8850,7
2007-08-29,04:30:00,5.8700,5.8800,5.8700,5.8700,31
2007-08-29,04:35:00,5.8750,5.8750,5.8550,5.8600,10
2007-08-29,04:40:00,5.8480,5.8480,5.8370,5.8370,5
2007-08-29,04:45:00,5.8430,5.8470,5.8430,5.8470,2
2007-08-29,04:50:00,5.8460,5.8460,5.8450,5.8450,2
2007-08-29,04:55:00,5.8490,5.8590,5.8490,5.8590,7
2007-08-29,05:00:00,5.8570,5.8650,5.8570,5.8650,9
2007-08-29,05:05:00,5.8650,5.8650,5.8590,5.8590,2
2007-08-29,05:10:00,5.8510,5.8510,5.8450,5.8450,3
2007-08-29,06:00:00,5.8320,5.8590,5.8300,5.8590,13
2007-08-29,06:05:00,5.8590,5.8590,5.8590,5.8590,2
2007-08-29,06:10:00,5.8670,5.8670,5.8670,5.8670,1
2007-08-29,06:25:00,5.8460,5.8460,5.8460,5.8460,3
2007-08-29,06:30:00,5.8400,5.8400,5.8400,5.8400,4
2007-08-29,06:40:00,5.8370,5.8370,5.8370,5.8370,1
2007-08-29,06:50:00,5.8570,5.8570,5.8570,5.8570,1
2007-08-29,07:05:00,5.8360,5.8360,5.8250,5.8250,9
2007-08-29,07:10:00,5.8270,5.8500,5.8270,5.8500,11
2007-08-29,07:40:00,5.8440,5.8520,5.8440,5.8520,3
2007-08-29,07:45:00,5.8540,5.8540,5.8540,5.8540,1
2007-08-29,08:20:00,5.8300,5.8300,5.8300,5.8300,5
2007-08-29,08:40:00,5.8490,5.8740,5.8490,5.8740,5
2007-08-29,08:45:00,5.8780,5.8780,5.8780,5.8780,1
2007-08-29,08:55:00,5.8650,5.8650,5.8650,5.8650,1
2007-08-29,09:05:00,5.8780,5.8880,5.8780,5.8880,8
2007-08-29,09:15:00,5.8880,5.8880,5.8880,5.8880,1
2007-08-29,09:20:00,5.8800,5.8800,5.8790,5.8800,3
2007-08-29,09:25:00,5.8800,5.8900,5.8800,5.8900,13
2007-08-29,09:30:00,5.8800,5.8800,5.8800,5.8800,2
2007-08-29,09:35:00,5.8820,5.8820,5.8820,5.8820,2
2007-08-29,09:40:00,5.8900,5.8900,5.8900,5.8900,10
2007-08-29,09:45:00,5.9000,5.9000,5.9000,5.9000,7
2007-08-29,09:50:00,5.9010,5.9080,5.9010,5.9080,2
2007-08-29,09:55:00,5.8940,5.9110,5.8940,5.9110,12
2007-08-29,10:00:00,5.9100,5.9100,5.8900,5.8900,8
2007-08-29,10:05:00,5.9110,5.9150,5.9110,5.9150,5
2007-08-29,10:25:00,5.9030,5.9030,5.8940,5.8940,3
2007-08-29,10:30:00,5.9030,5.9030,5.9030,5.9030,1
2007-08-29,10:35:00,5.9000,5.9130,5.9000,5.9130,8
2007-08-29,10:40:00,5.9020,5.9120,5.9020,5.9100,4
2007-08-29,10:45:00,5.9010,5.9010,5.9000,5.9000,10
2007-08-29,10:55:00,5.9000,5.9000,5.8900,5.8900,5
2007-08-29,11:00:00,5.8900,5.8900,5.8900,5.8900,1
2007-08-29,11:05:00,5.9000,5.9000,5.9000,5.9000,2
2007-08-29,11:10:00,5.8900,5.8900,5.8800,5.8800,4
2007-08-29,11:15:00,5.8800,5.8800,5.8800,5.8800,2
2007-08-29,11:20:00,5.8800,5.8800,5.8800,5.8800,2
2007-08-29,11:45:00,5.8700,5.8950,5.8700,5.8950,4
2007-08-29,11:50:00,5.8950,5.8950,5.8950,5.8950,2
2007-08-29,12:35:00,5.8600,5.8600,5.8600,5.8600,1
2007-08-29,12:40:00,5.8590,5.8590,5.8590,5.8590,2
2007-08-29,12:55:00,5.8650,5.8650,5.8600,5.8600,21
2007-08-29,14:05:00,5.8590,5.8590,5.8590,5.8590,1
2007-08-29,14:10:00,5.8590,5.8590,5.8590,5.8590,2
2007-08-29,14:20:00,5.8580,5.8580,5.8580,5.8580,1
2007-08-29,14:40:00,5.8550,5.8550,5.8500,5.8500,17
2007-08-29,15:30:00,5.8580,5.8580,5.8580,5.8580,4
2007-08-29,15:45:00,5.8580,5.8600,5.8580,5.8600,16
2007-08-29,15:55:00,5.8700,5.8700,5.8700,5.8700,1
2007-08-29,16:20:00,5.8600,5.8600,5.8600,5.8600,8
2007-08-29,16:25:00,5.8650,5.8650,5.8600,5.8600,7
2007-08-29,16:30:00,5.8600,5.8600,5.8600,5.8600,10
2007-08-29,16:45:00,5.8600,5.8600,5.8560,5.8560,4
2007-08-29,16:50:00,5.8550,5.8600,5.8550,5.8600,3
2007-08-29,16:55:00,5.8550,5.8550,5.8550,5.8550,1
2007-08-29,17:05:00,5.8590,5.8600,5.8590,5.8600,11
2007-08-29,17:10:00,5.8650,5.8650,5.8650,5.8650,5
2007-08-29,17:20:00,5.8760,5.8770,5.8560,5.8560,4
2007-08-29,17:25:00,5.8700,5.8700,5.8700,5.8700,1
2007-08-29,17:30:00,5.8690,5.8690,5.8690,5.8690,1
2007-08-29,17:35:00,5.8610,5.8610,5.8610,5.8610,1
2007-08-29,17:45:00,5.8610,5.8650,5.8610,5.8650,9
2007-08-29,17:50:00,5.8650,5.8690,5.8650,5.8690,4
2007-08-29,18:00:00,5.8460,5.8500,5.8460,5.8500,2
2007-08-29,18:05:00,5.8440,5.8440,5.8350,5.8350,9
2007-08-29,18:10:00,5.8350,5.8360,5.8350,5.8350,10
2007-08-29,18:15:00,5.8360,5.8370,5.8350,5.8370,13
2007-08-29,18:35:00,5.8500,5.8500,5.8350,5.8350,12
2007-08-29,18:40:00,5.8390,5.8460,5.8350,5.8460,9
2007-08-29,18:50:00,5.8350,5.8360,5.8020,5.8070,34
2007-08-29,18:55:00,5.8010,5.8040,5.7840,5.7940,82
2007-08-29,19:00:00,5.7990,5.8090,5.7990,5.8090,4
2007-08-29,19:05:00,5.8090,5.8090,5.8000,5.8000,13
2007-08-29,19:15:00,5.7930,5.7930,5.7650,5.7650,54
2007-08-29,19:20:00,5.7750,5.7900,5.7750,5.7900,23
2007-08-29,19:25:00,5.7950,5.7950,5.7900,5.7900,24
2007-08-29,19:30:00,5.8020,5.8020,5.8000,5.8000,15
2007-08-29,19:35:00,5.8000,5.8260,5.8000,5.8260,26
2007-08-29,19:40:00,5.8280,5.8380,5.8240,5.8240,94
2007-08-29,19:45:00,5.8290,5.8290,5.8200,5.8230,22
2007-08-29,19:50:00,5.8150,5.8150,5.8100,5.8100,10
2007-08-29,19:55:00,5.8100,5.8100,5.8030,5.8050,12
2007-08-29,20:00:00,5.8080,5.8240,5.8080,5.8240,27
2007-08-29,20:05:00,5.8250,5.8250,5.7790,5.7790,41
2007-08-29,20:10:00,5.7770,5.7800,5.7560,5.7600,144
2007-08-29,20:15:00,5.7610,5.7610,5.7450,5.7450,65
2007-08-29,20:20:00,5.7450,5.7450,5.7190,5.7430,193
2007-08-29,20:25:00,5.7400,5.7400,5.7280,5.7320,41
2007-08-29,20:30:00,5.7310,5.7440,5.7310,5.7380,21
2007-08-29,20:35:00,5.7330,5.7340,5.7210,5.7260,53
2007-08-29,20:40:00,5.7340,5.7480,5.7320,5.7460,63
2007-08-29,20:45:00,5.7450,5.7550,5.7410,5.7550,79
2007-08-29,20:50:00,5.7540,5.7750,5.7540,5.7620,132
2007-08-29,20:55:00,5.7650,5.7740,5.7570,5.7740,101
2007-08-29,21:00:00,5.7690,5.7690,5.7510,5.7560,377
2007-08-29,21:05:00,5.7560,5.7570,5.7330,5.7390,272
2007-08-29,21:10:00,5.7350,5.7380,5.7100,5.7240,287
2007-08-29,21:15:00,5.7220,5.7400,5.7160,5.7330,369
2007-08-29,21:20:00,5.7330,5.7640,5.7310,5.7490,458
2007-08-29,21:25:00,5.7520,5.7540,5.7400,5.7500,83
2007-08-29,21:30:00,5.7460,5.7520,5.7380,5.7380,238
2007-08-29,21:35:00,5.7370,5.7460,5.7320,5.7390,351
2007-08-29,21:40:00,5.7400,5.7580,5.7400,5.7470,264
2007-08-29,21:45:00,5.7480,5.7490,5.7280,5.7370,437
2007-08-29,21:50:00,5.7340,5.7520,5.7330,5.7490,129
2007-08-29,21:55:00,5.7480,5.7550,5.7450,5.7550,145
2007-08-29,22:00:00,5.7550,5.7760,5.7530,5.7700,575
2007-08-29,22:05:00,5.7740,5.7950,5.7700,5.7790,454
2007-08-29,22:10:00,5.7800,5.7840,5.7620,5.7710,373
2007-08-29,22:15:00,5.7700,5.7710,5.7580,5.7600,194
2007-08-29,22:20:00,5.7570,5.7680,5.7560,5.7660,83
2007-08-29,22:25:00,5.7680,5.7900,5.7670,5.7720,283
2007-08-29,22:30:00,5.7900,5.7990,5.7710,5.7870,252
2007-08-29,22:35:00,5.7860,5.7880,5.7680,5.7710,232
2007-08-29,22:40:00,5.7740,5.7800,5.7700,5.7740,153
2007-08-29,22:45:00,5.7720,5.7720,5.7450,5.7490,320
2007-08-29,22:50:00,5.7490,5.7530,5.7240,5.7330,628
2007-08-29,22:55:00,5.7340,5.7380,5.7280,5.7280,207
2007-08-29,23:00:00,5.7290,5.7310,5.7120,5.7270,379
2007-08-29,23:05:00,5.7260,5.7260,5.6860,5.7000,827
2007-08-29,23:10:00,5.6970,5.7160,5.6920,5.6980,589
2007-08-29,23:15:00,5.6970,5.7070,5.6910,5.7070,344
2007-08-29,23:20:00,5.7070,5.7200,5.7010,5.7020,222
2007-08-29,23:25:00,5.7010,5.7160,5.6880,5.7110,245
2007-08-29,23:30:00,5.7090,5.7090,5.7000,5.7010,170
2007-08-29,23:35:00,5.7040,5.7300,5.7040,5.7260,487
2007-08-29,23:40:00,5.7250,5.7360,5.7230,5.7360,247
2007-08-29,23:45:00,5.7340,5.7470,5.7340,5.7470,271
2007-08-29,23:50:00,5.7480,5.7560,5.7350,5.7360,302
2007-08-29,23:55:00,5.7380,5.7410,5.7170,5.7200,209
2007-08-30,00:00:00,5.7160,5.7240,5.7040,5.7120,484
2007-08-30,00:05:00,5.7130,5.7260,5.6750,5.6760,450
2007-08-30,00:10:00,5.6750,5.6900,5.6320,5.6500,1026
2007-08-30,00:15:00,5.6500,5.6550,5.6350,5.6500,618
2007-08-30,00:20:00,5.6440,5.6600,5.6410,5.6510,332
2007-08-30,00:25:00,5.6520,5.6550,5.6130,5.6200,563
2007-08-30,00:30:00,5.6220,5.6470,5.6200,5.6450,276
2007-08-30,00:35:00,5.6500,5.6590,5.5840,5.5960,798
2007-08-30,00:40:00,5.6000,5.6000,5.5370,5.5560,1175
2007-08-30,00:45:00,5.5560,5.5760,5.5480,5.5630,547
2007-08-30,00:50:00,5.5630,5.5980,5.5560,5.5740,665
2007-08-30,00:55:00,5.5760,5.5830,5.5700,5.5760,211
2007-08-30,01:00:00,5.5770,5.5850,5.5700,5.5840,231
2007-08-30,01:05:00,5.5800,5.5830,5.5570,5.5750,221
2007-08-30,01:10:00,5.5760,5.5800,5.5730,5.5780,163
2007-08-30,01:15:00,5.5780,5.6020,5.5770,5.5800,321
2007-08-30,01:20:00,5.5820,5.5950,5.5800,5.5890,148
2007-08-30,01:25:00,5.5860,5.5870,5.5670,5.5710,205
2007-08-30,01:30:00,5.5710,5.5740,5.5600,5.5650,248
2007-08-30,01:35:00,5.5660,5.5660,5.5530,5.5530,103
2007-08-30,01:40:00,5.5530,5.5780,5.5490,5.5720,212
2007-08-30,01:45:00,5.5740,5.5830,5.5580,5.5630,381
2007-08-30,01:50:00,5.5650,5.6460,5.5630,5.6000,780
2007-08-30,01:55:00,5.5970,5.6070,5.5700,5.5760,388
2007-08-30,02:00:00,5.5780,5.6000,5.5600,5.5920,515
2007-08-30,02:05:00,5.5920,5.6260,5.5870,5.5870,545
2007-08-30,02:10:00,5.5880,5.6000,5.5700,5.5760,500
2007-08-30,02:15:00,5.5770,5.5770,5.5400,5.5600,616
2007-08-30,02:20:00,5.5600,5.5900,5.5540,5.5800,475
2007-08-30,02:25:00,5.5810,5.5960,5.5750,5.5750,757
2007-08-30,02:30:00,5.5730,5.5850,5.5680,5.5850,409
2007-08-30,02:35:00,5.5870,5.5900,5.5850,5.5860,70
2007-08-30,02:40:00,5.5890,5.5890,5.5810,5.5820,38
2007-08-30,02:45:00,5.5810,5.5810,5.5700,5.5750,34
2007-08-30,02:50:00,5.5800,5.5800,5.5800,5.5800,5
2007-08-30,02:55:00,5.5730,5.5820,5.5720,5.5800,49
2007-08-30,03:00:00,5.5800,5.5880,5.5800,5.5850,53
2007-08-30,03:05:00,5.5880,5.5950,5.5830,5.5940,191
2007-08-30,03:10:00,5.5940,5.5970,5.5900,5.5900,52
2007-08-30,03:15:00,5.5810,5.5980,5.5810,5.5920,39
2007-08-30,03:20:00,5.5940,5.5990,5.5940,5.5990,19
2007-08-30,03:25:00,5.6000,5.6160,5.6000,5.6110,115
2007-08-30,03:30:00,5.6100,5.6170,5.5990,5.5990,40
2007-08-30,03:35:00,5.6040,5.6150,5.6040,5.6050,52
2007-08-30,03:40:00,5.6080,5.6080,5.5990,5.5990,18
2007-08-30,03:45:00,5.6000,5.6000,5.5890,5.5940,15
2007-08-30,03:50:00,5.5950,5.5960,5.5900,5.5960,13
2007-08-30,03:55:00,5.5920,5.6000,5.5920,5.5920,13
2007-08-30,04:00:00,5.5920,5.6010,5.5920,5.6010,16
2007-08-30,04:05:00,5.5990,5.5990,5.5970,5.5970,14
2007-08-30,04:10:00,5.5970,5.6020,5.5970,5.6020,2
2007-08-30,04:15:00,5.5930,5.5950,5.5930,5.5950,6
2007-08-30,04:30:00,5.5930,5.6000,5.5930,5.6000,9
2007-08-30,04:35:00,5.5910,5.6050,5.5910,5.6050,2
2007-08-30,04:40:00,5.5960,5.5960,5.5960,5.5960,1
2007-08-30,04:45:00,5.6020,5.6020,5.5930,5.5940,11
2007-08-30,04:50:00,5.5940,5.5940,5.5810,5.5810,13
2007-08-30,04:55:00,5.5930,5.5930,5.5780,5.5780,7
2007-08-30,05:00:00,5.5760,5.5770,5.5760,5.5770,5
2007-08-30,05:05:00,5.5750,5.5770,5.5720,5.5720,17
2007-08-30,05:10:00,5.5670,5.5770,5.5630,5.5630,6
2007-08-30,06:00:00,5.5930,5.5930,5.5500,5.5650,4
2007-08-30,06:05:00,5.5650,5.5980,5.5650,5.5980,12
2007-08-30,06:10:00,5.5980,5.5980,5.5850,5.5850,4
2007-08-30,06:15:00,5.5950,5.5950,5.5950,5.5950,4
2007-08-30,06:20:00,5.5930,5.5930,5.5740,5.5740,25
2007-08-30,06:25:00,5.5720,5.5720,5.5720,5.5720,1
2007-08-30,06:40:00,5.5860,5.5900,5.5850,5.5850,8
2007-08-30,06:45:00,5.5900,5.5900,5.5900,5.5900,23
2007-08-30,06:50:00,5.5890,5.5900,5.5890,5.5900,21
2007-08-30,07:10:00,5.5890,5.5890,5.5890,5.5890,4
2007-08-30,07:20:00,5.5890,5.5890,5.5890,5.5890,2
2007-08-30,07:25:00,5.5890,5.5890,5.5890,5.5890,1
2007-08-30,07:30:00,5.5850,5.5850,5.5800,5.5800,64
2007-08-30,07:55:00,5.5780,5.5780,5.5780,5.5780,8
2007-08-30,08:05:00,5.5780,5.5780,5.5780,5.5780,3
2007-08-30,08:10:00,5.5780,5.5780,5.5780,5.5780,2
2007-08-30,08:15:00,5.5780,5.5780,5.5780,5.5780,2
2007-08-30,08:20:00,5.5780,5.5780,5.5770,5.5770,3
2007-08-30,08:25:00,5.5760,5.5760,5.5760,5.5760,1
2007-08-30,08:30:00,5.5700,5.5700,5.5660,5.5660,3
2007-08-30,08:35:00,5.5660,5.5660,5.5440,5.5440,13
2007-08-30,08:40:00,5.5440,5.5490,5.5430,5.5490,17
2007-08-30,08:45:00,5.5560,5.5560,5.5540,5.5540,5
2007-08-30,08:50:00,5.5560,5.5560,5.5540,5.5550,8
2007-08-30,08:55:00,5.5590,5.5590,5.5590,5.5590,1
2007-08-30,09:00:00,5.5550,5.5550,5.5540,5.5540,7
2007-08-30,09:30:00,5.5550,5.5550,5.5550,5.5550,1
2007-08-30,09:40:00,5.5490,5.5640,5.5490,5.5640,7
2007-08-30,10:20:00,5.5590,5.5590,5.5590,5.5590,5
2007-08-30,10:30:00,5.5660,5.5660,5.5660,5.5660,1
2007-08-30,10:35:00,5.5660,5.5660,5.5660,5.5660,5
2007-08-30,10:50:00,5.5700,5.5700,5.5700,5.5700,3
2007-08-30,10:55:00,5.5700,5.5710,5.5700,5.5700,27
2007-08-30,11:05:00,5.5690,5.5700,5.5690,5.5700,2
2007-08-30,11:35:00,5.5700,5.5700,5.5700,5.5700,1
2007-08-30,11:40:00,5.5640,5.5640,5.5640,5.5640,1
2007-08-30,11:55:00,5.5640,5.5640,5.5640,5.5640,1
2007-08-30,12:00:00,5.5640,5.5640,5.5620,5.5620,11
2007-08-30,12:20:00,5.5620,5.5620,5.5620,5.5620,4
2007-08-30,12:45:00,5.5640,5.5720,5.5640,5.5720,21
2007-08-30,12:50:00,5.5730,5.5800,5.5730,5.5800,4
2007-08-30,12:55:00,5.5790,5.5790,5.5790,5.5790,2
2007-08-30,13:15:00,5.5800,5.5970,5.5800,5.5970,33
2007-08-30,13:20:00,5.6000,5.6000,5.5970,5.5970,27
2007-08-30,13:50:00,5.5970,5.5970,5.5970,5.5970,5
2007-08-30,14:05:00,5.5980,5.5980,5.5980,5.5980,1
2007-08-30,14:20:00,5.5980,5.5980,5.5980,5.5980,1
2007-08-30,14:25:00,5.6000,5.6000,5.6000,5.6000,1
2007-08-30,14:55:00,5.6000,5.6000,5.6000,5.6000,14
2007-08-30,15:35:00,5.6030,5.6040,5.6030,5.6040,3
2007-08-30,15:40:00,5.6040,5.6040,5.6040,5.6040,1
2007-08-30,15:45:00,5.6000,5.6000,5.6000,5.6000,4
2007-08-30,15:50:00,5.6000,5.6000,5.5970,5.5970,26
2007-08-30,15:55:00,5.5970,5.5970,5.5970,5.5970,3
2007-08-30,16:20:00,5.5990,5.5990,5.5920,5.5970,4
2007-08-30,16:30:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-30,16:35:00,5.5900,5.5900,5.5900,5.5900,6
2007-08-30,16:40:00,5.5900,5.5900,5.5900,5.5900,1
2007-08-30,16:55:00,5.5900,5.5950,5.5900,5.5950,2
2007-08-30,17:00:00,5.6000,5.6000,5.6000,5.6000,7
2007-08-30,17:10:00,5.6000,5.6020,5.5950,5.6000,7
2007-08-30,17:15:00,5.6000,5.6040,5.6000,5.6040,7
2007-08-30,17:20:00,5.6100,5.6170,5.5870,5.5870,30
2007-08-30,17:25:00,5.5870,5.5870,5.5870,5.5870,2
2007-08-30,18:05:00,5.5940,5.6010,5.5940,5.6010,2
2007-08-30,18:10:00,5.5940,5.6020,5.5940,5.6000,19
2007-08-30,18:15:00,5.6080,5.6170,5.6080,5.6170,4
2007-08-30,18:20:00,5.6180,5.6180,5.5890,5.5900,29
2007-08-30,18:30:00,5.5810,5.5810,5.5760,5.5760,27
2007-08-30,18:35:00,5.5760,5.5760,5.5760,5.5760,4
2007-08-30,18:40:00,5.5810,5.5880,5.5810,5.5880,7
2007-08-30,18:45:00,5.5830,5.5830,5.5830,5.5830,3
2007-08-30,19:00:00,5.6060,5.6200,5.5950,5.5960,50
2007-08-30,19:05:00,5.5870,5.5890,5.5850,5.5890,20
2007-08-30,19:15:00,5.5890,5.5940,5.5890,5.5940,2
2007-08-30,19:25:00,5.6020,5.6050,5.6020,5.6050,16
2007-08-30,19:30:00,5.6060,5.6060,5.6050,5.6050,3
2007-08-30,19:35:00,5.6030,5.6030,5.6000,5.6000,4
2007-08-30,19:40:00,5.5960,5.6000,5.5960,5.6000,21
2007-08-30,19:45:00,5.6000,5.6000,5.6000,5.6000,1
2007-08-30,19:50:00,5.5970,5.6020,5.5910,5.6010,38
2007-08-30,19:55:00,5.6010,5.6060,5.5960,5.6060,6
2007-08-30,20:00:00,5.6040,5.6180,5.6040,5.6120,25
2007-08-30,20:05:00,5.6110,5.6120,5.5850,5.5850,80
2007-08-30,20:10:00,5.5790,5.5830,5.5520,5.5520,79
2007-08-30,20:15:00,5.5630,5.5720,5.5610,5.5720,51
2007-08-30,20:20:00,5.5840,5.5840,5.5760,5.5760,19
2007-08-30,20:25:00,5.5760,5.5760,5.5400,5.5460,184
2007-08-30,20:30:00,5.5410,5.5470,5.5320,5.5350,108
2007-08-30,20:35:00,5.5350,5.5530,5.5320,5.5510,115
2007-08-30,20:40:00,5.5490,5.5510,5.5310,5.5510,153
2007-08-30,20:45:00,5.5510,5.5550,5.5410,5.5530,110
2007-08-30,20:50:00,5.5520,5.5580,5.5480,5.5550,89
2007-08-30,20:55:00,5.5520,5.5550,5.5210,5.5370,451
2007-08-30,21:00:00,5.5350,5.5720,5.5350,5.5580,413
2007-08-30,21:05:00,5.5570,5.5620,5.5480,5.5580,206
2007-08-30,21:10:00,5.5580,5.5580,5.5400,5.5580,208
2007-08-30,21:15:00,5.5550,5.5670,5.5470,5.5620,433
2007-08-30,21:20:00,5.5590,5.5830,5.5590,5.5770,355
2007-08-30,21:25:00,5.5780,5.5960,5.5710,5.5960,344
2007-08-30,21:30:00,5.5950,5.5970,5.5820,5.5900,339
2007-08-30,21:35:00,5.5920,5.6160,5.5860,5.5880,441
2007-08-30,21:40:00,5.5900,5.5930,5.5770,5.5910,161
2007-08-30,21:45:00,5.5900,5.5900,5.5780,5.5820,105
2007-08-30,21:50:00,5.5820,5.5850,5.5660,5.5720,241
2007-08-30,21:55:00,5.5700,5.5750,5.5640,5.5710,148
2007-08-30,22:00:00,5.5700,5.5800,5.5700,5.5780,195
2007-08-30,22:05:00,5.5800,5.5850,5.5770,5.5830,85
2007-08-30,22:10:00,5.5830,5.5850,5.5750,5.5800,163
2007-08-30,22:15:00,5.5810,5.5850,5.5740,5.5750,181
2007-08-30,22:20:00,5.5750,5.5970,5.5690,5.5910,196
2007-08-30,22:25:00,5.5900,5.5980,5.5750,5.5830,252
2007-08-30,22:30:00,5.5780,5.6380,5.5600,5.6190,1455
2007-08-30,22:35:00,5.6200,5.6220,5.5930,5.6140,790
2007-08-30,22:40:00,5.6150,5.6300,5.6020,5.6100,686
2007-08-30,22:45:00,5.6100,5.6660,5.5980,5.6490,1194
2007-08-30,22:50:00,5.6490,5.6530,5.6270,5.6410,737
2007-08-30,22:55:00,5.6420,5.6480,5.6210,5.6220,257
2007-08-30,23:00:00,5.6230,5.6900,5.6210,5.6700,998
2007-08-30,23:05:00,5.6700,5.6900,5.6590,5.6650,525
2007-08-30,23:10:00,5.6650,5.7180,5.6610,5.7000,874
2007-08-30,23:15:00,5.7000,5.7130,5.6860,5.6940,466
2007-08-30,23:20:00,5.6950,5.7500,5.6930,5.7330,934
2007-08-30,23:25:00,5.7340,5.7340,5.7070,5.7100,376
2007-08-30,23:30:00,5.7090,5.7250,5.6980,5.7220,684
2007-08-30,23:35:00,5.7210,5.7580,5.7120,5.7530,537
2007-08-30,23:40:00,5.7490,5.7530,5.7290,5.7300,364
2007-08-30,23:45:00,5.7300,5.7780,5.7200,5.7760,770
2007-08-30,23:50:00,5.7750,5.7850,5.7400,5.7570,828
2007-08-30,23:55:00,5.7570,5.7590,5.7350,5.7410,295
2007-08-31,00:00:00,5.7420,5.7440,5.7000,5.7180,821
2007-08-31,00:05:00,5.7170,5.7300,5.7150,5.7300,196
2007-08-31,00:10:00,5.7280,5.7350,5.6910,5.6980,595
2007-08-31,00:15:00,5.6980,5.7130,5.6960,5.7130,224
2007-08-31,00:20:00,5.7130,5.7330,5.7080,5.7310,353
2007-08-31,00:25:00,5.7310,5.7580,5.7310,5.7420,499
2007-08-31,00:30:00,5.7420,5.7780,5.7380,5.7450,640
2007-08-31,00:35:00,5.7450,5.7530,5.6810,5.6860,1626
2007-08-31,00:40:00,5.6880,5.7060,5.6660,5.7050,1012
2007-08-31,00:45:00,5.7040,5.7100,5.6700,5.6780,492
2007-08-31,00:50:00,5.6800,5.7050,5.6310,5.6340,1203
2007-08-31,00:55:00,5.6350,5.6440,5.6130,5.6360,575
2007-08-31,01:00:00,5.6350,5.6580,5.6260,5.6530,609
2007-08-31,01:05:00,5.6500,5.6500,5.6210,5.6360,255
2007-08-31,01:10:00,5.6360,5.6380,5.6110,5.6110,233
2007-08-31,01:15:00,5.6130,5.6280,5.6000,5.6230,685
2007-08-31,01:20:00,5.6250,5.6310,5.5940,5.5990,387
2007-08-31,01:25:00,5.6040,5.6110,5.5900,5.6060,490
2007-08-31,01:30:00,5.6040,5.6380,5.6030,5.6150,641
2007-08-31,01:35:00,5.6170,5.6310,5.6020,5.6230,234
2007-08-31,01:40:00,5.6250,5.6430,5.6250,5.6340,341
2007-08-31,01:45:00,5.6340,5.6380,5.6240,5.6300,172
2007-08-31,01:50:00,5.6310,5.6350,5.6170,5.6300,201
2007-08-31,01:55:00,5.6300,5.6780,5.6260,5.6540,517
2007-08-31,02:00:00,5.6520,5.6560,5.6270,5.6400,327
2007-08-31,02:05:00,5.6420,5.6540,5.6250,5.6250,186
2007-08-31,02:10:00,5.6230,5.6310,5.6170,5.6180,331
2007-08-31,02:15:00,5.6170,5.6310,5.6000,5.6000,270
2007-08-31,02:20:00,5.6010,5.6070,5.5860,5.6020,434
2007-08-31,02:25:00,5.6020,5.6420,5.5980,5.6420,566
2007-08-31,02:30:00,5.6390,5.6420,5.6360,5.6400,122
2007-08-31,02:35:00,5.6390,5.6700,5.6390,5.6520,191
2007-08-31,02:40:00,5.6580,5.6640,5.6350,5.6580,87
2007-08-31,02:45:00,5.6600,5.6660,5.6560,5.6620,104
2007-08-31,02:50:00,5.6640,5.6660,5.6530,5.6530,34
2007-08-31,02:55:00,5.6510,5.6530,5.6350,5.6350,75
2007-08-31,03:00:00,5.6490,5.6570,5.6490,5.6500,52
2007-08-31,03:05:00,5.6540,5.6620,5.6540,5.6620,10
2007-08-31,03:10:00,5.6600,5.6690,5.6600,5.6690,41
2007-08-31,03:15:00,5.6680,5.6780,5.6680,5.6760,75
2007-08-31,03:20:00,5.6750,5.6780,5.6710,5.6760,15
2007-08-31,03:25:00,5.6750,5.6800,5.6750,5.6800,7
2007-08-31,03:30:00,5.6750,5.6750,5.6710,5.6720,15
2007-08-31,03:35:00,5.6750,5.6820,5.6730,5.6810,81
2007-08-31,03:40:00,5.6800,5.6800,5.6800,5.6800,1
2007-08-31,03:45:00,5.6770,5.6800,5.6770,5.6790,5
2007-08-31,03:50:00,5.6820,5.6820,5.6740,5.6740,12
2007-08-31,03:55:00,5.6760,5.6890,5.6750,5.6830,30
2007-08-31,04:00:00,5.6820,5.6850,5.6810,5.6810,23
2007-08-31,04:05:00,5.6800,5.6800,5.6800,5.6800,8
2007-08-31,04:10:00,5.6840,5.6850,5.6840,5.6850,5
2007-08-31,04:15:00,5.6810,5.6810,5.6800,5.6800,2
2007-08-31,04:20:00,5.6850,5.6850,5.6850,5.6850,9
2007-08-31,04:25:00,5.6850,5.6850,5.6850,5.6850,6
2007-08-31,04:30:00,5.6880,5.6990,5.6880,5.6960,59
2007-08-31,04:35:00,5.7000,5.7050,5.7000,5.7050,12
2007-08-31,04:40:00,5.6980,5.6980,5.6960,5.6960,12
2007-08-31,04:45:00,5.6910,5.6910,5.6910,5.6910,1
2007-08-31,04:55:00,5.6910,5.6910,5.6910,5.6910,1
2007-08-31,05:00:00,5.6910,5.6910,5.6910,5.6910,2
2007-08-31,05:10:00,5.6810,5.6810,5.6810,5.6810,2
2007-08-31,06:00:00,5.6960,5.7160,5.6960,5.7160,10
2007-08-31,06:10:00,5.7150,5.7160,5.7060,5.7060,36
2007-08-31,06:20:00,5.7060,5.7060,5.7050,5.7050,14
2007-08-31,06:25:00,5.7010,5.7010,5.7010,5.7010,2
2007-08-31,06:35:00,5.6920,5.6920,5.6860,5.6860,2
2007-08-31,06:40:00,5.6890,5.6890,5.6890,5.6890,8
2007-08-31,06:50:00,5.6950,5.6980,5.6950,5.6980,36
2007-08-31,06:55:00,5.6980,5.6980,5.6980,5.6980,11
2007-08-31,07:10:00,5.6860,5.6860,5.6860,5.6860,11
2007-08-31,07:50:00,5.6890,5.6890,5.6880,5.6880,7
2007-08-31,08:00:00,5.6870,5.6870,5.6860,5.6860,4
2007-08-31,08:05:00,5.6860,5.6860,5.6860,5.6860,8
2007-08-31,08:15:00,5.6810,5.6810,5.6810,5.6810,1
2007-08-31,08:25:00,5.6810,5.6820,5.6810,5.6820,15
2007-08-31,08:30:00,5.6810,5.6810,5.6760,5.6760,17
2007-08-31,08:35:00,5.6770,5.6800,5.6770,5.6800,6
2007-08-31,08:45:00,5.6800,5.6800,5.6800,5.6800,2
2007-08-31,09:00:00,5.6800,5.6800,5.6800,5.6800,1
2007-08-31,09:05:00,5.6770,5.6770,5.6730,5.6770,21
2007-08-31,09:30:00,5.6720,5.6720,5.6660,5.6660,5
2007-08-31,09:35:00,5.6670,5.6670,5.6650,5.6650,9
2007-08-31,09:40:00,5.6640,5.6640,5.6640,5.6640,4
2007-08-31,09:50:00,5.6630,5.6630,5.6620,5.6620,2
2007-08-31,09:55:00,5.6580,5.6580,5.6580,5.6580,1
2007-08-31,10:00:00,5.6660,5.6660,5.6580,5.6580,3
2007-08-31,10:05:00,5.6630,5.6630,5.6630,5.6630,2
2007-08-31,10:10:00,5.6580,5.6580,5.6580,5.6580,5
2007-08-31,10:20:00,5.6570,5.6600,5.6560,5.6600,5
2007-08-31,10:25:00,5.6630,5.6630,5.6630,5.6630,12
2007-08-31,10:30:00,5.6630,5.6700,5.6630,5.6700,3
2007-08-31,10:35:00,5.6630,5.6630,5.6630,5.6630,1
2007-08-31,10:40:00,5.6630,5.6630,5.6600,5.6600,33
2007-08-31,10:45:00,5.6600,5.6600,5.6570,5.6570,2
2007-08-31,11:00:00,5.6560,5.6560,5.6560,5.6560,1
2007-08-31,11:15:00,5.6560,5.6560,5.6560,5.6560,5
2007-08-31,11:30:00,5.6570,5.6570,5.6570,5.6570,2
2007-08-31,11:45:00,5.6570,5.6570,5.6570,5.6570,1
2007-08-31,11:50:00,5.6570,5.6620,5.6570,5.6620,6
2007-08-31,12:05:00,5.6760,5.6760,5.6760,5.6760,1
2007-08-31,12:10:00,5.6770,5.6770,5.6770,5.6770,1
2007-08-31,12:20:00,5.6850,5.6850,5.6760,5.6760,7
2007-08-31,12:25:00,5.6760,5.6760,5.6760,5.6760,8
2007-08-31,12:35:00,5.6760,5.6760,5.6760,5.6760,1
2007-08-31,12:40:00,5.6780,5.6780,5.6780,5.6780,1
2007-08-31,12:45:00,5.6780,5.6780,5.6780,5.6780,6
2007-08-31,12:50:00,5.6860,5.6880,5.6860,5.6880,2
2007-08-31,12:55:00,5.6850,5.6880,5.6850,5.6880,4
2007-08-31,13:10:00,5.6820,5.6820,5.6710,5.6710,25
2007-08-31,13:15:00,5.6670,5.6670,5.6600,5.6600,39
2007-08-31,13:20:00,5.6600,5.6600,5.6560,5.6560,36
2007-08-31,13:25:00,5.6550,5.6620,5.6510,5.6620,10
2007-08-31,14:40:00,5.6590,5.6670,5.6590,5.6670,4
2007-08-31,15:05:00,5.6520,5.6520,5.6520,5.6520,1
2007-08-31,15:20:00,5.6670,5.6670,5.6510,5.6510,3
2007-08-31,15:35:00,5.6570,5.6570,5.6570,5.6570,1
2007-08-31,16:10:00,5.6520,5.6520,5.6500,5.6500,13
2007-08-31,16:15:00,5.6520,5.6520,5.6520,5.6520,1
2007-08-31,16:20:00,5.6520,5.6520,5.6520,5.6520,6
2007-08-31,16:25:00,5.6520,5.6520,5.6520,5.6520,2
2007-08-31,16:30:00,5.6520,5.6520,5.6500,5.6500,25
2007-08-31,16:40:00,5.6540,5.6540,5.6540,5.6540,1
2007-08-31,16:45:00,5.6470,5.6470,5.6460,5.6460,22
2007-08-31,16:55:00,5.6360,5.6360,5.6350,5.6360,15
2007-08-31,17:00:00,5.6390,5.6390,5.6390,5.6390,4
2007-08-31,17:15:00,5.6340,5.6400,5.6340,5.6400,8
2007-08-31,17:20:00,5.6400,5.6400,5.6400,5.6400,1
2007-08-31,17:30:00,5.6400,5.6510,5.6400,5.6500,27
2007-08-31,17:40:00,5.6500,5.6500,5.6500,5.6500,5
2007-08-31,17:50:00,5.6550,5.6680,5.6550,5.6680,10
2007-08-31,17:55:00,5.6550,5.6670,5.6550,5.6670,13
2007-08-31,18:00:00,5.6670,5.6670,5.6670,5.6670,1
2007-08-31,18:20:00,5.6780,5.6780,5.6780,5.6780,1
2007-08-31,18:25:00,5.6730,5.6730,5.6730,5.6730,7
2007-08-31,18:30:00,5.6770,5.6770,5.6770,5.6770,4
2007-08-31,18:35:00,5.6980,5.7350,5.6980,5.7300,125
2007-08-31,18:40:00,5.7300,5.7300,5.7250,5.7250,16
2007-08-31,18:45:00,5.7250,5.7270,5.7250,5.7270,19
2007-08-31,18:50:00,5.7300,5.7340,5.7250,5.7340,33
2007-08-31,19:00:00,5.7330,5.7330,5.7200,5.7200,7
2007-08-31,19:05:00,5.7200,5.7200,5.7200,5.7200,4
2007-08-31,19:10:00,5.7260,5.7260,5.7260,5.7260,1
2007-08-31,19:15:00,5.7250,5.7250,5.7200,5.7200,2
2007-08-31,19:20:00,5.7200,5.7270,5.7180,5.7270,32
2007-08-31,19:30:00,5.7250,5.7250,5.7160,5.7160,16
2007-08-31,19:35:00,5.7200,5.7390,5.7160,5.7390,14
2007-08-31,19:40:00,5.7400,5.7400,5.7240,5.7280,31
2007-08-31,19:45:00,5.7240,5.7240,5.7060,5.7060,26
2007-08-31,19:50:00,5.7100,5.7140,5.7040,5.7040,28
2007-08-31,19:55:00,5.7080,5.7080,5.7070,5.7070,6
2007-08-31,20:00:00,5.7070,5.7070,5.6970,5.6980,23
2007-08-31,20:05:00,5.7000,5.7000,5.6910,5.6910,22
2007-08-31,20:10:00,5.7060,5.7060,5.6760,5.6780,69
2007-08-31,20:15:00,5.6760,5.6900,5.6600,5.6600,86
2007-08-31,20:20:00,5.6590,5.6650,5.6550,5.6650,43
2007-08-31,20:25:00,5.6670,5.6760,5.6640,5.6760,51
2007-08-31,20:30:00,5.6800,5.6860,5.6760,5.6760,86
2007-08-31,20:35:00,5.6700,5.6720,5.6580,5.6640,43
2007-08-31,20:40:00,5.6600,5.6700,5.6600,5.6650,83
2007-08-31,20:45:00,5.6650,5.6820,5.6650,5.6820,52
2007-08-31,20:50:00,5.6820,5.7090,5.6820,5.7030,134
2007-08-31,20:55:00,5.7010,5.7060,5.6810,5.6850,140
2007-08-31,21:00:00,5.6830,5.6980,5.6770,5.6840,420
2007-08-31,21:05:00,5.6850,5.6950,5.6820,5.6880,181
2007-08-31,21:10:00,5.6890,5.7120,5.6860,5.7060,278
2007-08-31,21:15:00,5.7050,5.7230,5.7050,5.7060,527
2007-08-31,21:20:00,5.7070,5.7200,5.7060,5.7190,412
2007-08-31,21:25:00,5.7180,5.7210,5.6970,5.6990,265
2007-08-31,21:30:00,5.7040,5.7080,5.7000,5.7040,464
2007-08-31,21:35:00,5.7020,5.7160,5.7000,5.7150,321
2007-08-31,21:40:00,5.7140,5.7140,5.6900,5.6970,438
2007-08-31,21:45:00,5.6960,5.7120,5.6950,5.7120,297
2007-08-31,21:50:00,5.7140,5.7350,5.7100,5.7330,444
2007-08-31,21:55:00,5.7330,5.7620,5.7300,5.7440,831
2007-08-31,22:00:00,5.7430,5.7530,5.7190,5.7230,653
2007-08-31,22:05:00,5.7230,5.7300,5.7200,5.7230,289
2007-08-31,22:10:00,5.7230,5.7410,5.7200,5.7230,357
2007-08-31,22:15:00,5.7240,5.7330,5.7130,5.7200,237
2007-08-31,22:20:00,5.7200,5.7240,5.7040,5.7110,470
2007-08-31,22:25:00,5.7100,5.7210,5.7090,5.7200,191
2007-08-31,22:30:00,5.7190,5.7190,5.7080,5.7090,169
2007-08-31,22:35:00,5.7110,5.7120,5.6960,5.6960,154
2007-08-31,22:40:00,5.6960,5.7010,5.6800,5.6880,385
2007-08-31,22:45:00,5.6860,5.6890,5.6720,5.6870,431
2007-08-31,22:50:00,5.6860,5.6880,5.6700,5.6730,229
2007-08-31,22:55:00,5.6720,5.6950,5.6630,5.6850,414
2007-08-31,23:00:00,5.6860,5.6870,5.6550,5.6650,378
2007-08-31,23:05:00,5.6620,5.6810,5.6610,5.6700,152
2007-08-31,23:10:00,5.6690,5.6840,5.6650,5.6830,122
2007-08-31,23:15:00,5.6850,5.7020,5.6850,5.6900,274
2007-08-31,23:20:00,5.6880,5.6980,5.6670,5.6690,164
2007-08-31,23:25:00,5.6670,5.6900,5.6670,5.6750,156
2007-08-31,23:30:00,5.6700,5.6800,5.6620,5.6650,278
2007-08-31,23:35:00,5.6640,5.6730,5.6640,5.6660,68
2007-08-31,23:40:00,5.6680,5.6680,5.6440,5.6450,422
2007-08-31,23:45:00,5.6450,5.6560,5.6370,5.6370,211
2007-08-31,23:50:00,5.6380,5.6480,5.6350,5.6380,267
2007-08-31,23:55:00,5.6420,5.6440,5.6280,5.6430,309
2007-09-01,00:00:00,5.6440,5.6520,5.6400,5.6420,136
2007-09-01,00:05:00,5.6440,5.6770,5.6410,5.6700,243
2007-09-01,00:10:00,5.6690,5.6880,5.6590,5.6670,287
2007-09-01,00:15:00,5.6620,5.6700,5.6530,5.6660,204
2007-09-01,00:20:00,5.6670,5.6870,5.6540,5.6580,186
2007-09-01,00:25:00,5.6580,5.6630,5.6530,5.6600,85
2007-09-01,00:30:00,5.6620,5.6800,5.6590,5.6720,154
2007-09-01,00:35:00,5.6720,5.6720,5.6580,5.6690,82
2007-09-01,00:40:00,5.6660,5.6660,5.6300,5.6370,583
2007-09-01,00:45:00,5.6360,5.6410,5.6040,5.6080,639
2007-09-01,00:50:00,5.6110,5.6400,5.6100,5.6360,213
2007-09-01,00:55:00,5.6340,5.6490,5.6310,5.6390,130
2007-09-01,01:00:00,5.6370,5.6490,5.6300,5.6450,98
2007-09-01,01:05:00,5.6420,5.6450,5.6290,5.6350,82
2007-09-01,01:10:00,5.6370,5.6500,5.6250,5.6290,153
2007-09-01,01:15:00,5.6300,5.6350,5.6270,5.6300,54
2007-09-01,01:20:00,5.6290,5.6400,5.6280,5.6400,73
2007-09-01,01:25:00,5.6400,5.6400,5.6220,5.6230,49
2007-09-01,01:30:00,5.6230,5.6310,5.6000,5.6080,436
2007-09-01,01:35:00,5.6070,5.6150,5.5960,5.6050,230
2007-09-01,01:40:00,5.6060,5.6070,5.5770,5.5810,547
2007-09-01,01:45:00,5.5840,5.5970,5.5800,5.5820,243
2007-09-01,01:50:00,5.5810,5.5840,5.5500,5.5620,599
2007-09-01,01:55:00,5.5610,5.5780,5.5440,5.5540,328
2007-09-01,02:00:00,5.5510,5.5670,5.5300,5.5510,722
2007-09-01,02:05:00,5.5500,5.5610,5.5400,5.5550,228
2007-09-01,02:10:00,5.5560,5.5560,5.4900,5.5030,1295
2007-09-01,02:15:00,5.4980,5.5050,5.4780,5.4910,871
2007-09-01,02:20:00,5.4890,5.5000,5.4850,5.4990,649
2007-09-01,02:25:00,5.4970,5.5110,5.4430,5.4460,1017
2007-09-01,02:30:00,5.4480,5.4500,5.4140,5.4500,862
2007-09-01,02:35:00,5.4470,5.4530,5.4370,5.4500,100
2007-09-01,02:40:00,5.4500,5.4500,5.4350,5.4410,98
2007-09-01,02:45:00,5.4380,5.4380,5.4200,5.4340,124
2007-09-01,02:50:00,5.4280,5.4440,5.4280,5.4420,104
2007-09-01,02:55:00,5.4420,5.4510,5.4420,5.4500,35
2007-09-01,03:00:00,5.4440,5.4680,5.4420,5.4460,20
2007-09-01,03:05:00,5.4420,5.4490,5.4420,5.4470,20
2007-09-01,03:10:00,5.4480,5.4520,5.4390,5.4420,22
2007-09-01,03:15:00,5.4440,5.4470,5.4390,5.4400,12
2007-09-01,03:20:00,5.4390,5.4400,5.4300,5.4300,14
2007-09-01,03:25:00,5.4340,5.4400,5.4290,5.4400,23
2007-09-01,03:30:00,5.4350,5.4440,5.4340,5.4440,26
2007-09-01,03:35:00,5.4470,5.4500,5.4400,5.4490,20
2007-09-01,03:40:00,5.4480,5.4500,5.4480,5.4500,3
2007-09-01,03:45:00,5.4500,5.4530,5.4500,5.4510,10
2007-09-01,03:50:00,5.4510,5.4540,5.4430,5.4500,36
2007-09-01,03:55:00,5.4500,5.4550,5.4490,5.4550,32
2007-09-01,04:00:00,5.4550,5.4580,5.4550,5.4570,8
2007-09-01,04:05:00,5.4550,5.4560,5.4500,5.4500,15
2007-09-01,04:10:00,5.4500,5.4550,5.4490,5.4490,8
2007-09-01,04:15:00,5.4480,5.4550,5.4480,5.4550,5
2007-09-01,04:20:00,5.4480,5.4480,5.4480,5.4480,1
2007-09-01,04:25:00,5.4460,5.4460,5.4450,5.4450,6
2007-09-01,04:30:00,5.4490,5.4490,5.4320,5.4430,38
2007-09-01,04:35:00,5.4440,5.4440,5.4440,5.4440,2
2007-09-01,04:40:00,5.4320,5.4320,5.4290,5.4290,25
2007-09-01,04:45:00,5.4290,5.4290,5.4290,5.4290,7
2007-09-01,04:50:00,5.4350,5.4350,5.4350,5.4350,3
2007-09-01,04:55:00,5.4300,5.4300,5.4300,5.4300,2
2007-09-01,05:00:00,5.4350,5.4390,5.4300,5.4390,11
2007-09-01,05:05:00,5.4380,5.4400,5.4380,5.4400,5
2007-09-01,05:10:00,5.4440,5.4440,5.4420,5.4420,7
2007-09-03,06:00:00,5.4400,5.4400,5.4100,5.4230,16
2007-09-03,06:05:00,5.4320,5.4400,5.4320,5.4320,18
2007-09-03,06:20:00,5.4500,5.4500,5.4500,5.4500,1
2007-09-03,06:25:00,5.4550,5.4570,5.4550,5.4570,10
2007-09-03,06:30:00,5.4570,5.4570,5.4570,5.4570,6
2007-09-03,06:35:00,5.4570,5.4690,5.4570,5.4690,3
2007-09-03,06:40:00,5.4960,5.4960,5.4960,5.4960,1
2007-09-03,06:45:00,5.4720,5.4720,5.4720,5.4720,1
2007-09-03,07:35:00,5.4730,5.4730,5.4730,5.4730,1
2007-09-03,09:15:00,5.4850,5.4850,5.4730,5.4730,3
2007-09-03,09:25:00,5.5190,5.5200,5.5190,5.5200,2
2007-09-03,10:55:00,5.5100,5.5190,5.5100,5.5190,2
2007-09-03,11:10:00,5.4860,5.4860,5.4730,5.4730,5
2007-09-03,12:45:00,5.5170,5.5170,5.5110,5.5110,2
2007-09-03,12:55:00,5.5150,5.5150,5.5150,5.5150,1
2007-09-03,13:25:00,5.5150,5.5310,5.5150,5.5310,39
2007-09-03,13:30:00,5.5400,5.5400,5.5400,5.5400,2
2007-09-03,13:45:00,5.5370,5.5370,5.5370,5.5370,1
2007-09-03,14:15:00,5.5400,5.5400,5.5400,5.5400,1
2007-09-03,14:20:00,5.5350,5.5350,5.5350,5.5350,1
2007-09-03,14:35:00,5.5300,5.5300,5.4500,5.4780,26
2007-09-03,14:40:00,5.4650,5.4650,5.4500,5.4540,13
2007-09-03,14:45:00,5.4540,5.4540,5.4470,5.4470,3
2007-09-03,14:50:00,5.4540,5.4540,5.4540,5.4540,21
2007-09-03,14:55:00,5.4500,5.4500,5.4500,5.4500,4
2007-09-03,15:10:00,5.4500,5.4590,5.4450,5.4450,4
2007-09-03,15:20:00,5.4500,5.4500,5.4500,5.4500,20
2007-09-03,15:25:00,5.4470,5.4590,5.4470,5.4500,21
2007-09-03,15:30:00,5.4500,5.4500,5.4500,5.4500,4
2007-09-03,15:35:00,5.4470,5.4500,5.4470,5.4470,4
2007-09-03,15:40:00,5.4470,5.4490,5.4470,5.4490,11
2007-09-03,15:45:00,5.4470,5.4470,5.4470,5.4470,8
2007-09-03,16:00:00,5.4470,5.4470,5.4470,5.4470,2
2007-09-03,16:10:00,5.4490,5.4490,5.4490,5.4490,1
2007-09-03,16:15:00,5.4490,5.4490,5.4490,5.4490,1
2007-09-03,16:20:00,5.4490,5.4490,5.4490,5.4490,2
2007-09-03,16:25:00,5.4490,5.4490,5.4490,5.4490,1
2007-09-03,16:35:00,5.4490,5.4490,5.4470,5.4470,24
2007-09-03,16:50:00,5.4450,5.4450,5.4360,5.4400,27
2007-09-03,17:00:00,5.4390,5.4390,5.4350,5.4350,2
2007-09-03,17:05:00,5.4390,5.4400,5.4390,5.4400,5
2007-09-03,17:10:00,5.4400,5.4400,5.4390,5.4390,3
2007-09-03,17:15:00,5.4400,5.4400,5.4380,5.4380,5
2007-09-03,17:20:00,5.4400,5.4400,5.4400,5.4400,4
2007-09-03,17:25:00,5.4400,5.4400,5.4350,5.4350,10
2007-09-03,17:30:00,5.4300,5.4300,5.4280,5.4280,2
2007-09-03,17:50:00,5.4320,5.4320,5.4250,5.4280,6
2007-09-03,18:00:00,5.4260,5.4260,5.4180,5.4180,8
2007-09-03,18:05:00,5.4180,5.4180,5.4150,5.4150,8
2007-09-03,18:10:00,5.4100,5.4100,5.3900,5.3900,26
2007-09-03,18:20:00,5.3910,5.3910,5.3910,5.3910,4
2007-09-03,18:25:00,5.3800,5.3800,5.3080,5.3340,314
2007-09-03,18:30:00,5.3340,5.3420,5.3340,5.3380,34
2007-09-03,18:35:00,5.3380,5.3460,5.3380,5.3460,52
2007-09-03,18:40:00,5.3540,5.3540,5.3540,5.3540,5
2007-09-03,18:45:00,5.3680,5.3680,5.3670,5.3680,6
2007-09-03,19:00:00,5.3680,5.3680,5.3600,5.3600,3
2007-09-03,19:05:00,5.3660,5.3660,5.3600,5.3600,4
2007-09-03,19:10:00,5.3600,5.3650,5.3600,5.3650,2
2007-09-03,19:15:00,5.3650,5.3680,5.3650,5.3680,8
2007-09-03,19:20:00,5.3640,5.3680,5.3640,5.3660,12
2007-09-03,19:25:00,5.3600,5.3600,5.3460,5.3460,5
2007-09-03,19:40:00,5.3680,5.3680,5.3680,5.3680,1
2007-09-03,19:55:00,5.3670,5.3670,5.3670,5.3670,2
2007-09-03,20:00:00,5.3680,5.3690,5.3680,5.3680,12
2007-09-03,20:05:00,5.3680,5.3680,5.3680,5.3680,4
2007-09-03,20:10:00,5.3800,5.3850,5.3800,5.3800,4
2007-09-03,20:15:00,5.3800,5.3800,5.3190,5.3190,45
2007-09-03,20:25:00,5.3260,5.3520,5.3260,5.3520,2
2007-09-03,20:30:00,5.3270,5.3270,5.3270,5.3270,1
2007-09-03,20:35:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-03,20:40:00,5.3250,5.3250,5.3250,5.3250,1
2007-09-03,20:45:00,5.3350,5.3350,5.3350,5.3350,1
2007-09-03,20:50:00,5.3410,5.3410,5.3410,5.3410,1
2007-09-03,20:55:00,5.3420,5.3420,5.3400,5.3400,2
2007-09-03,21:00:00,5.3480,5.3560,5.3480,5.3560,4
2007-09-03,21:05:00,5.3500,5.3500,5.3500,5.3500,5
2007-09-03,21:10:00,5.3500,5.3500,5.3500,5.3500,4
2007-09-03,21:15:00,5.3560,5.3780,5.3560,5.3780,46
2007-09-03,21:20:00,5.3550,5.3550,5.3550,5.3550,1
2007-09-03,21:30:00,5.3650,5.3650,5.3650,5.3650,2
2007-09-03,21:35:00,5.3680,5.3750,5.3680,5.3750,6
2007-09-03,21:40:00,5.3770,5.3780,5.3770,5.3770,14
2007-09-03,21:45:00,5.3700,5.3700,5.3700,5.3700,3
2007-09-03,21:50:00,5.3700,5.3710,5.3700,5.3710,2
2007-09-03,21:55:00,5.3780,5.3780,5.3780,5.3780,1
2007-09-03,22:05:00,5.3830,5.3830,5.3830,5.3830,2
2007-09-03,22:10:00,5.3900,5.3900,5.3900,5.3900,2
2007-09-03,22:15:00,5.3900,5.3900,5.3900,5.3900,3
2007-09-03,22:20:00,5.3900,5.4000,5.3900,5.4000,6
2007-09-03,22:25:00,5.4000,5.4010,5.3980,5.4010,33
2007-09-03,22:30:00,5.4000,5.4000,5.3980,5.4000,13
2007-09-03,22:35:00,5.4000,5.4000,5.4000,5.4000,24
2007-09-03,22:40:00,5.4000,5.4000,5.3950,5.4000,22
2007-09-03,22:50:00,5.4000,5.4000,5.4000,5.4000,8
2007-09-03,22:55:00,5.4000,5.4000,5.3990,5.4000,13
2007-09-03,23:00:00,5.4000,5.4000,5.3990,5.3990,45
2007-09-03,23:05:00,5.3980,5.3980,5.3980,5.3980,1
2007-09-03,23:15:00,5.3990,5.3990,5.3990,5.3990,3
2007-09-03,23:20:00,5.3990,5.3990,5.3990,5.3990,2
2007-09-03,23:25:00,5.3950,5.3950,5.3950,5.3950,3
2007-09-03,23:40:00,5.3780,5.3780,5.3770,5.3770,2
2007-09-03,23:50:00,5.3820,5.3820,5.3820,5.3820,15
2007-09-04,00:05:00,5.3800,5.3800,5.3800,5.3800,1
2007-09-04,00:20:00,5.3800,5.3800,5.3800,5.3800,1
2007-09-04,00:30:00,5.3800,5.3800,5.3800,5.3800,1
2007-09-04,00:40:00,5.3700,5.3700,5.3650,5.3650,20
2007-09-04,01:15:00,5.3670,5.3670,5.3410,5.3410,12
2007-09-04,01:25:00,5.3500,5.3500,5.3500,5.3500,1
2007-09-04,02:00:00,5.3500,5.3500,5.3460,5.3460,2
2007-09-04,02:10:00,5.3600,5.3600,5.3600,5.3600,5
2007-09-04,02:20:00,5.3510,5.3510,5.3510,5.3510,9
2007-09-04,02:25:00,5.3500,5.3500,5.3500,5.3500,6
2007-09-04,02:30:00,5.3510,5.3530,5.3500,5.3530,6
2007-09-04,02:35:00,5.3450,5.3450,5.3450,5.3450,1
2007-09-04,02:45:00,5.3510,5.3510,5.3510,5.3510,1
2007-09-04,02:50:00,5.3480,5.3480,5.3480,5.3480,1
2007-09-04,03:10:00,5.3430,5.3430,5.3430,5.3430,2
2007-09-04,03:25:00,5.3400,5.3400,5.3400,5.3400,1
2007-09-04,03:45:00,5.3430,5.3430,5.3430,5.3430,3
2007-09-04,03:50:00,5.3400,5.3400,5.3400,5.3400,1
2007-09-04,04:10:00,5.3350,5.3350,5.3010,5.3170,59
2007-09-04,04:15:00,5.3250,5.3280,5.3250,5.3280,3
2007-09-04,04:35:00,5.3190,5.3190,5.3050,5.3050,2
2007-09-04,04:40:00,5.3210,5.3210,5.3090,5.3090,3
2007-09-04,04:45:00,5.3090,5.3210,5.3090,5.3190,3
2007-09-04,04:50:00,5.3200,5.3200,5.3080,5.3080,3
2007-09-04,04:55:00,5.3160,5.3160,5.3160,5.3160,1
2007-09-04,05:05:00,5.3210,5.3210,5.3210,5.3210,2
2007-09-04,06:00:00,5.3200,5.4400,5.3200,5.3290,3
2007-09-04,06:05:00,5.3320,5.3320,5.3320,5.3320,3
2007-09-04,06:10:00,5.3380,5.3380,5.3350,5.3350,6
2007-09-04,06:15:00,5.3290,5.3290,5.3000,5.3100,59
2007-09-04,06:20:00,5.3010,5.3050,5.3000,5.3000,18
2007-09-04,06:25:00,5.3020,5.3130,5.3020,5.3130,6
2007-09-04,06:30:00,5.3150,5.3150,5.3150,5.3150,1
2007-09-04,06:40:00,5.3200,5.3300,5.3200,5.3300,17
2007-09-04,06:45:00,5.3300,5.3300,5.3300,5.3300,5
2007-09-04,06:50:00,5.3300,5.3300,5.3300,5.3300,2
2007-09-04,07:00:00,5.3200,5.3200,5.3200,5.3200,5
2007-09-04,07:05:00,5.3370,5.3370,5.3370,5.3370,1
2007-09-04,07:10:00,5.3370,5.3370,5.3280,5.3280,5
2007-09-04,07:45:00,5.3400,5.3400,5.3230,5.3400,10
2007-09-04,08:00:00,5.3380,5.3380,5.3380,5.3380,1
2007-09-04,08:10:00,5.3250,5.3250,5.3230,5.3230,2
2007-09-04,08:15:00,5.3220,5.3220,5.3200,5.3220,12
2007-09-04,08:20:00,5.3200,5.3200,5.3200,5.3200,3
2007-09-04,08:30:00,5.3200,5.3220,5.3200,5.3220,17
2007-09-04,08:35:00,5.3350,5.3350,5.3350,5.3350,2
2007-09-04,09:35:00,5.3340,5.3400,5.3340,5.3400,18
2007-09-04,09:45:00,5.3260,5.3260,5.3220,5.3220,3
2007-09-04,11:00:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,11:15:00,5.3300,5.3300,5.3300,5.3300,6
2007-09-04,11:25:00,5.3300,5.3300,5.3300,5.3300,2
2007-09-04,11:35:00,5.3300,5.3300,5.3300,5.3300,2
2007-09-04,11:50:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,12:10:00,5.3230,5.3230,5.3230,5.3230,1
2007-09-04,12:25:00,5.3300,5.3300,5.3300,5.3300,2
2007-09-04,12:30:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,12:35:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,12:40:00,5.3290,5.3290,5.3290,5.3290,1
2007-09-04,13:00:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,13:20:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,13:25:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,13:40:00,5.3300,5.3300,5.3300,5.3300,2
2007-09-04,13:45:00,5.3280,5.3300,5.3280,5.3300,3
2007-09-04,13:50:00,5.3290,5.3290,5.3290,5.3290,1
2007-09-04,13:55:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,14:00:00,5.3300,5.3300,5.3300,5.3300,1
2007-09-04,14:35:00,5.3400,5.3400,5.3400,5.3400,1
2007-09-04,14:40:00,5.3400,5.3400,5.3400,5.3400,1
2007-09-04,14:45:00,5.3400,5.3400,5.3400,5.3400,1
2007-09-04,15:05:00,5.3410,5.3410,5.3410,5.3410,1
2007-09-04,15:10:00,5.3470,5.3470,5.3470,5.3470,1
2007-09-04,15:30:00,5.3420,5.3420,5.3420,5.3420,2
2007-09-04,15:35:00,5.3470,5.3470,5.3470,5.3470,1
2007-09-04,15:55:00,5.3400,5.3400,5.3400,5.3400,4
2007-09-04,16:15:00,5.3350,5.3350,5.3350,5.3350,1
2007-09-04,16:20:00,5.3210,5.3210,5.3110,5.3110,4
2007-09-04,16:25:00,5.3100,5.3160,5.3070,5.3160,22
2007-09-04,16:30:00,5.3160,5.3160,5.3160,5.3160,3
2007-09-04,16:35:00,5.3180,5.3180,5.3180,5.3180,1
2007-09-04,16:55:00,5.3150,5.3150,5.3150,5.3150,1
2007-09-04,17:05:00,5.3150,5.3150,5.2900,5.2900,157
2007-09-04,17:10:00,5.2900,5.2900,5.2890,5.2890,21
2007-09-04,17:25:00,5.2900,5.2900,5.2880,5.2900,3
2007-09-04,17:30:00,5.2890,5.2890,5.2850,5.2850,30
2007-09-04,17:35:00,5.2900,5.2900,5.2900,5.2900,5
2007-09-04,17:40:00,5.2900,5.2900,5.2900,5.2900,4
2007-09-04,17:50:00,5.2900,5.2900,5.2900,5.2900,5
2007-09-04,17:55:00,5.2900,5.3080,5.2850,5.2850,7
2007-09-04,18:10:00,5.2850,5.2850,5.2850,5.2850,7
2007-09-04,18:20:00,5.2850,5.2990,5.2850,5.2850,133
2007-09-04,18:25:00,5.2850,5.2850,5.2800,5.2840,61
2007-09-04,18:30:00,5.2850,5.2850,5.2780,5.2780,77
2007-09-04,18:35:00,5.2810,5.2810,5.2730,5.2760,24
2007-09-04,18:40:00,5.2750,5.2970,5.2750,5.2780,102
2007-09-04,18:45:00,5.2850,5.2850,5.2770,5.2830,166
2007-09-04,18:50:00,5.2830,5.2900,5.2830,5.2830,76
2007-09-04,18:55:00,5.2830,5.2850,5.2830,5.2840,37
2007-09-04,19:00:00,5.2850,5.2850,5.2760,5.2840,29
2007-09-04,19:05:00,5.2840,5.2850,5.2750,5.2760,27
2007-09-04,19:10:00,5.2750,5.2790,5.2750,5.2790,6
2007-09-04,19:15:00,5.2750,5.2780,5.2750,5.2750,6
2007-09-04,19:20:00,5.2750,5.2750,5.2630,5.2630,112
2007-09-04,19:25:00,5.2690,5.2760,5.2650,5.2650,20
2007-09-04,19:30:00,5.2660,5.2660,5.2640,5.2640,8
2007-09-04,19:35:00,5.2640,5.2770,5.2590,5.2750,126
2007-09-04,19:40:00,5.2710,5.2800,5.2700,5.2790,54
2007-09-04,19:45:00,5.2800,5.2870,5.2760,5.2760,65
2007-09-04,19:50:00,5.2820,5.2820,5.2750,5.2750,12
2007-09-04,19:55:00,5.2810,5.3170,5.2810,5.2900,132
2007-09-04,20:00:00,5.2900,5.2910,5.2880,5.2890,123
2007-09-04,20:05:00,5.2840,5.2860,5.2800,5.2830,63
2007-09-04,20:10:00,5.2850,5.2870,5.2760,5.2790,45
2007-09-04,20:15:00,5.2810,5.2900,5.2810,5.2890,13
2007-09-04,20:20:00,5.2890,5.2950,5.2650,5.2650,136
2007-09-04,20:25:00,5.2660,5.2760,5.2600,5.2760,90
2007-09-04,20:30:00,5.2800,5.2800,5.2700,5.2720,336
2007-09-04,20:35:00,5.2720,5.2940,5.2690,5.2940,506
2007-09-04,20:40:00,5.2970,5.3220,5.2970,5.3060,249
2007-09-04,20:45:00,5.3080,5.3130,5.3010,5.3100,124
2007-09-04,20:50:00,5.3100,5.3460,5.3090,5.3300,282
2007-09-04,20:55:00,5.3300,5.3570,5.3270,5.3550,353
2007-09-04,21:00:00,5.3540,5.3690,5.3400,5.3520,976
2007-09-04,21:05:00,5.3510,5.3730,5.3370,5.3470,525
2007-09-04,21:10:00,5.3460,5.3460,5.3220,5.3360,415
2007-09-04,21:15:00,5.3360,5.3440,5.3140,5.3230,790
2007-09-04,21:20:00,5.3200,5.3400,5.3200,5.3380,300
2007-09-04,21:25:00,5.3360,5.3560,5.3300,5.3510,227
2007-09-04,21:30:00,5.3510,5.3620,5.3390,5.3510,389
2007-09-04,21:35:00,5.3500,5.3960,5.3500,5.3940,750
2007-09-04,21:40:00,5.3930,5.3970,5.3740,5.3800,545
2007-09-04,21:45:00,5.3790,5.3850,5.3610,5.3740,603
2007-09-04,21:50:00,5.3700,5.3930,5.3700,5.3890,521
2007-09-04,21:55:00,5.3890,5.3910,5.3640,5.3710,474
2007-09-04,22:00:00,5.3730,5.3760,5.3540,5.3570,302
2007-09-04,22:05:00,5.3570,5.3570,5.3380,5.3400,445
2007-09-04,22:10:00,5.3420,5.3650,5.3360,5.3640,370
2007-09-04,22:15:00,5.3620,5.3750,5.3520,5.3710,418
2007-09-04,22:20:00,5.3710,5.3730,5.3610,5.3670,153
2007-09-04,22:25:00,5.3680,5.3880,5.3680,5.3830,306
2007-09-04,22:30:00,5.3850,5.4130,5.3810,5.4060,789
2007-09-04,22:35:00,5.4050,5.4130,5.3760,5.3780,665
2007-09-04,22:40:00,5.3780,5.4260,5.3780,5.4220,865
2007-09-04,22:45:00,5.4240,5.4600,5.4100,5.4400,1310
2007-09-04,22:50:00,5.4380,5.4580,5.4330,5.4350,626
2007-09-04,22:55:00,5.4390,5.4970,5.4360,5.4930,975
2007-09-04,23:00:00,5.4900,5.4900,5.4700,5.4800,564
2007-09-04,23:05:00,5.4800,5.4830,5.4570,5.4720,613
2007-09-04,23:10:00,5.4740,5.5220,5.4740,5.4980,1187
2007-09-04,23:15:00,5.4940,5.5060,5.4860,5.4920,425
2007-09-04,23:20:00,5.4920,5.5000,5.4820,5.4980,415
2007-09-04,23:25:00,5.4980,5.5360,5.4960,5.5360,648
2007-09-04,23:30:00,5.5340,5.5440,5.5220,5.5250,510
2007-09-04,23:35:00,5.5250,5.5280,5.5120,5.5210,275
2007-09-04,23:40:00,5.5220,5.5680,5.5210,5.5380,1049
2007-09-04,23:45:00,5.5380,5.5570,5.5140,5.5140,659
2007-09-04,23:50:00,5.5180,5.5200,5.4730,5.4800,795
2007-09-04,23:55:00,5.4790,5.5040,5.4790,5.4900,453
2007-09-05,00:00:00,5.4900,5.5260,5.4900,5.5250,440
2007-09-05,00:05:00,5.5230,5.5270,5.5000,5.5070,349
2007-09-05,00:10:00,5.5060,5.5080,5.4690,5.4690,346
2007-09-05,00:15:00,5.4710,5.5040,5.4660,5.4980,441
2007-09-05,00:20:00,5.5010,5.5090,5.4810,5.5090,341
2007-09-05,00:25:00,5.5110,5.5150,5.5050,5.5090,158
2007-09-05,00:30:00,5.5070,5.5100,5.4730,5.5100,529
2007-09-05,00:35:00,5.5100,5.5280,5.4850,5.5110,632
2007-09-05,00:40:00,5.5110,5.5270,5.4940,5.4950,344
2007-09-05,00:45:00,5.4970,5.5180,5.4830,5.4950,521
2007-09-05,00:50:00,5.4990,5.5210,5.4960,5.5150,293
2007-09-05,00:55:00,5.5120,5.5190,5.5020,5.5130,187
2007-09-05,01:00:00,5.5150,5.5200,5.5060,5.5110,296
2007-09-05,01:05:00,5.5110,5.5410,5.5100,5.5410,423
2007-09-05,01:10:00,5.5410,5.5480,5.5340,5.5440,361
2007-09-05,01:15:00,5.5450,5.5590,5.5410,5.5460,728
2007-09-05,01:20:00,5.5440,5.5470,5.5200,5.5250,480
2007-09-05,01:25:00,5.5250,5.5480,5.5240,5.5370,343
2007-09-05,01:30:00,5.5340,5.5880,5.5300,5.5700,996
2007-09-05,01:35:00,5.5710,5.5780,5.5540,5.5610,320
2007-09-05,01:40:00,5.5570,5.5600,5.5430,5.5580,190
2007-09-05,01:45:00,5.5550,5.5630,5.5290,5.5320,362
2007-09-05,01:50:00,5.5300,5.5460,5.4920,5.4940,961
2007-09-05,01:55:00,5.4970,5.5310,5.4970,5.5310,488
2007-09-05,02:00:00,5.5320,5.5630,5.5320,5.5500,456
2007-09-05,02:05:00,5.5500,5.6360,5.5410,5.5950,1294
2007-09-05,02:10:00,5.5930,5.6200,5.5770,5.5820,602
2007-09-05,02:15:00,5.5800,5.6070,5.5720,5.5980,612
2007-09-05,02:20:00,5.6000,5.6320,5.5940,5.6190,794
2007-09-05,02:25:00,5.6190,5.6380,5.6070,5.6240,819
2007-09-05,02:30:00,5.6240,5.6580,5.6210,5.6500,332
2007-09-05,02:35:00,5.6500,5.6530,5.6350,5.6380,179
2007-09-05,02:40:00,5.6400,5.6540,5.6380,5.6540,202
2007-09-05,02:45:00,5.6520,5.6520,5.6390,5.6390,25
2007-09-05,02:50:00,5.6400,5.6450,5.6370,5.6400,22
2007-09-05,02:55:00,5.6400,5.6430,5.6370,5.6420,27
2007-09-05,03:00:00,5.6440,5.6700,5.6440,5.6600,139
2007-09-05,03:05:00,5.6600,5.6800,5.6290,5.6690,58
2007-09-05,03:10:00,5.6670,5.6700,5.6600,5.6640,22
2007-09-05,03:15:00,5.6610,5.6610,5.6500,5.6550,97
2007-09-05,03:20:00,5.6550,5.6600,5.6520,5.6600,50
2007-09-05,03:25:00,5.6560,5.6640,5.6560,5.6640,20
2007-09-05,03:30:00,5.6630,5.6750,5.6630,5.6690,31
2007-09-05,03:35:00,5.6720,5.6740,5.6700,5.6700,25
2007-09-05,03:40:00,5.6730,5.6770,5.6700,5.6700,22
2007-09-05,03:45:00,5.6680,5.6700,5.6550,5.6640,153
2007-09-05,03:50:00,5.6640,5.6660,5.6640,5.6660,7
2007-09-05,03:55:00,5.6670,5.6690,5.6640,5.6650,28
2007-09-05,04:00:00,5.6660,5.6750,5.6660,5.6700,10
2007-09-05,04:05:00,5.6790,5.6800,5.6660,5.6800,64
2007-09-05,04:10:00,5.6780,5.6810,5.6750,5.6810,4
2007-09-05,04:15:00,5.6800,5.6810,5.6790,5.6790,6
2007-09-05,04:20:00,5.6740,5.6740,5.6730,5.6730,17
2007-09-05,04:25:00,5.6730,5.6970,5.6730,5.6950,30
2007-09-05,04:30:00,5.6950,5.7050,5.6950,5.7000,38
2007-09-05,04:35:00,5.7000,5.7100,5.7000,5.7070,34
2007-09-05,04:40:00,5.7070,5.7100,5.7070,5.7070,13
2007-09-05,04:45:00,5.7080,5.7100,5.7080,5.7090,10
2007-09-05,04:50:00,5.7050,5.7120,5.7050,5.7050,5
2007-09-05,04:55:00,5.7040,5.7050,5.7010,5.7050,3
2007-09-05,05:00:00,5.7100,5.7130,5.7100,5.7120,9
2007-09-05,05:05:00,5.7060,5.7060,5.6670,5.6670,34
2007-09-05,05:10:00,5.6830,5.6860,5.6700,5.6860,7
2007-09-05,06:15:00,5.6990,5.7100,5.6990,5.7100,5
2007-09-05,06:20:00,5.7100,5.7100,5.7100,5.7100,2
2007-09-05,06:30:00,5.6930,5.6930,5.6910,5.6930,4
2007-09-05,06:40:00,5.6930,5.6930,5.6930,5.6930,1
2007-09-05,06:50:00,5.6870,5.6870,5.6870,5.6870,3
2007-09-05,07:00:00,5.6870,5.6870,5.6790,5.6790,75
2007-09-05,07:05:00,5.6880,5.6880,5.6880,5.6880,1
2007-09-05,07:15:00,5.6750,5.6750,5.6750,5.6750,1
2007-09-05,07:30:00,5.6750,5.6950,5.6750,5.6950,4
2007-09-05,08:10:00,5.6900,5.6970,5.6900,5.6970,2
2007-09-05,08:20:00,5.6970,5.6970,5.6970,5.6970,2
2007-09-05,08:30:00,5.6850,5.6850,5.6850,5.6850,1
2007-09-05,08:40:00,5.6850,5.6850,5.6850,5.6850,1
2007-09-05,08:55:00,5.6850,5.6850,5.6850,5.6850,24
2007-09-05,09:15:00,5.6850,5.7050,5.6850,5.7050,52
2007-09-05,09:20:00,5.7070,5.7100,5.7070,5.7100,9
2007-09-05,09:25:00,5.7110,5.7130,5.7110,5.7130,6
2007-09-05,09:35:00,5.7100,5.7100,5.7100,5.7100,2
2007-09-05,09:40:00,5.7130,5.7130,5.7130,5.7130,1
2007-09-05,09:55:00,5.7060,5.7060,5.7050,5.7050,8
2007-09-05,10:10:00,5.7100,5.7100,5.7100,5.7100,13
2007-09-05,10:35:00,5.7100,5.7100,5.7100,5.7100,1
2007-09-05,10:40:00,5.7050,5.7050,5.7050,5.7050,8
2007-09-05,10:55:00,5.6860,5.6860,5.6800,5.6800,5
2007-09-05,11:05:00,5.6800,5.6800,5.6800,5.6800,1
2007-09-05,11:15:00,5.6820,5.6820,5.6800,5.6800,4
2007-09-05,11:35:00,5.6840,5.6840,5.6840,5.6840,1
2007-09-05,11:40:00,5.6850,5.6850,5.6850,5.6850,6
2007-09-05,12:10:00,5.6830,5.6830,5.6810,5.6810,3
2007-09-05,12:15:00,5.6890,5.6900,5.6890,5.6900,2
2007-09-05,12:20:00,5.6920,5.6920,5.6920,5.6920,1
2007-09-05,12:30:00,5.6850,5.6850,5.6800,5.6800,14
2007-09-05,12:35:00,5.6820,5.6840,5.6800,5.6800,55
2007-09-05,12:40:00,5.6830,5.6850,5.6810,5.6810,5
2007-09-05,12:45:00,5.6830,5.6830,5.6830,5.6830,1
2007-09-05,12:50:00,5.6810,5.6810,5.6810,5.6810,1
2007-09-05,12:55:00,5.6800,5.6810,5.6800,5.6810,4
2007-09-05,13:05:00,5.6800,5.6830,5.6800,5.6830,2
2007-09-05,13:10:00,5.6800,5.6800,5.6800,5.6800,4
2007-09-05,13:15:00,5.6800,5.6800,5.6800,5.6800,2
2007-09-05,13:25:00,5.6800,5.6800,5.6800,5.6800,1
2007-09-05,13:30:00,5.6800,5.6800,5.6800,5.6800,2
2007-09-05,13:35:00,5.6820,5.6820,5.6800,5.6800,2
2007-09-05,13:50:00,5.6800,5.6800,5.6800,5.6800,1
2007-09-05,14:00:00,5.6800,5.6800,5.6800,5.6800,4
2007-09-05,14:05:00,5.6810,5.6810,5.6810,5.6810,4
2007-09-05,14:15:00,5.6810,5.6810,5.6810,5.6810,1
2007-09-05,14:25:00,5.6810,5.6810,5.6810,5.6810,1
2007-09-05,14:40:00,5.6840,5.6840,5.6800,5.6800,3
2007-09-05,14:45:00,5.6800,5.6810,5.6800,5.6800,15
2007-09-05,14:50:00,5.6800,5.6800,5.6800,5.6800,4
2007-09-05,14:55:00,5.6790,5.6790,5.6790,5.6790,15
2007-09-05,15:40:00,5.6820,5.6820,5.6820,5.6820,1
2007-09-05,16:05:00,5.6800,5.6820,5.6520,5.6520,120
2007-09-05,16:10:00,5.6500,5.6820,5.6200,5.6200,199
2007-09-05,16:15:00,5.6170,5.6170,5.6160,5.6160,5
2007-09-05,16:20:00,5.6200,5.6200,5.6200,5.6200,1
2007-09-05,16:25:00,5.6160,5.6160,5.6150,5.6150,20
2007-09-05,16:35:00,5.6150,5.6150,5.6150,5.6150,1
2007-09-05,16:40:00,5.6150,5.6340,5.6030,5.6030,91
2007-09-05,16:45:00,5.6100,5.6100,5.6100,5.6100,1
2007-09-05,16:50:00,5.6100,5.6100,5.6030,5.6100,8
2007-09-05,16:55:00,5.6100,5.6100,5.6100,5.6100,48
2007-09-05,17:00:00,5.6090,5.6100,5.6080,5.6080,10
2007-09-05,17:05:00,5.6100,5.6100,5.6000,5.6000,25
2007-09-05,17:35:00,5.6000,5.6000,5.5620,5.5650,131
2007-09-05,17:40:00,5.5650,5.5700,5.5650,5.5700,9
2007-09-05,17:55:00,5.5600,5.5600,5.5600,5.5600,12
2007-09-05,18:25:00,5.5640,5.5700,5.5640,5.5700,4
2007-09-05,18:30:00,5.5680,5.5680,5.5680,5.5680,3
2007-09-05,18:45:00,5.5700,5.5850,5.5700,5.5850,8
2007-09-05,18:50:00,5.5850,5.5900,5.5850,5.5900,110
2007-09-05,18:55:00,5.5900,5.5970,5.5900,5.5930,273
2007-09-05,19:00:00,5.5900,5.5900,5.5850,5.5900,17
2007-09-05,19:05:00,5.5970,5.6200,5.5970,5.6150,46
2007-09-05,19:10:00,5.6150,5.6460,5.6150,5.6370,38
2007-09-05,19:15:00,5.6400,5.6400,5.6380,5.6380,8
2007-09-05,19:20:00,5.6300,5.6350,5.6250,5.6300,53
2007-09-05,19:25:00,5.6290,5.6360,5.6290,5.6360,4
2007-09-05,19:30:00,5.6350,5.6450,5.6350,5.6450,14
2007-09-05,19:35:00,5.6450,5.6800,5.6450,5.6650,113
2007-09-05,19:40:00,5.6740,5.6960,5.6740,5.6900,61
2007-09-05,19:45:00,5.6810,5.6990,5.6720,5.6720,68
2007-09-05,19:50:00,5.6700,5.6800,5.6670,5.6800,28
2007-09-05,19:55:00,5.6800,5.6830,5.6730,5.6830,14
2007-09-05,20:00:00,5.6740,5.6740,5.6590,5.6650,91
2007-09-05,20:05:00,5.6690,5.6900,5.6690,5.6900,92
2007-09-05,20:10:00,5.6850,5.6910,5.6840,5.6880,136
2007-09-05,20:15:00,5.6850,5.6850,5.6850,5.6850,1
2007-09-05,20:20:00,5.6890,5.7490,5.6890,5.7280,535
2007-09-05,20:25:00,5.7270,5.7430,5.7210,5.7430,118
2007-09-05,20:30:00,5.7440,5.7790,5.7420,5.7630,546
2007-09-05,20:35:00,5.7680,5.7840,5.7630,5.7830,402
2007-09-05,20:40:00,5.7830,5.7950,5.7700,5.7700,378
2007-09-05,20:45:00,5.7690,5.7800,5.7540,5.7540,394
2007-09-05,20:50:00,5.7530,5.7630,5.7430,5.7540,482
2007-09-05,20:55:00,5.7530,5.7580,5.7400,5.7400,378
2007-09-05,21:00:00,5.7440,5.7470,5.7190,5.7240,1415
2007-09-05,21:05:00,5.7240,5.7260,5.7010,5.7200,908
2007-09-05,21:10:00,5.7210,5.7400,5.7050,5.7300,603
2007-09-05,21:15:00,5.7340,5.7600,5.7220,5.7280,913
2007-09-05,21:20:00,5.7270,5.7460,5.7200,5.7400,546
2007-09-05,21:25:00,5.7400,5.7660,5.7400,5.7580,655
2007-09-05,21:30:00,5.7590,5.7740,5.7560,5.7730,727
2007-09-05,21:35:00,5.7690,5.7920,5.7690,5.7800,1019
2007-09-05,21:40:00,5.7780,5.7800,5.7350,5.7390,1207
2007-09-05,21:45:00,5.7370,5.7430,5.7240,5.7410,782
2007-09-05,21:50:00,5.7410,5.7470,5.6980,5.7170,1055
2007-09-05,21:55:00,5.7160,5.7360,5.7150,5.7280,395
2007-09-05,22:00:00,5.7260,5.7270,5.6980,5.6980,674
2007-09-05,22:05:00,5.6980,5.7020,5.6700,5.7020,999
2007-09-05,22:10:00,5.7030,5.7200,5.7030,5.7060,386
2007-09-05,22:15:00,5.7080,5.7130,5.6990,5.7100,388
2007-09-05,22:20:00,5.7100,5.7180,5.7040,5.7100,346
2007-09-05,22:25:00,5.7100,5.7280,5.7080,5.7240,400
2007-09-05,22:30:00,5.7200,5.7240,5.7150,5.7220,240
2007-09-05,22:35:00,5.7220,5.7240,5.6850,5.6850,574
2007-09-05,22:40:00,5.6850,5.7160,5.6790,5.7070,471
2007-09-05,22:45:00,5.7090,5.7320,5.7080,5.7320,489
2007-09-05,22:50:00,5.7310,5.7620,5.7300,5.7510,673
2007-09-05,22:55:00,5.7480,5.7510,5.7350,5.7350,489
2007-09-05,23:00:00,5.7360,5.7380,5.7050,5.7090,434
2007-09-05,23:05:00,5.7090,5.7120,5.7000,5.7080,249
2007-09-05,23:10:00,5.7050,5.7100,5.6800,5.6800,483
2007-09-05,23:15:00,5.6810,5.6910,5.6800,5.6810,324
2007-09-05,23:20:00,5.6810,5.6810,5.6450,5.6610,874
2007-09-05,23:25:00,5.6610,5.6650,5.6360,5.6640,593
2007-09-05,23:30:00,5.6600,5.6670,5.6420,5.6490,333
2007-09-05,23:35:00,5.6480,5.6580,5.6460,5.6540,87
2007-09-05,23:40:00,5.6520,5.6750,5.6520,5.6660,353
2007-09-05,23:45:00,5.6650,5.6740,5.6550,5.6670,277
2007-09-05,23:50:00,5.6680,5.6760,5.6640,5.6720,231
2007-09-05,23:55:00,5.6720,5.6890,5.6710,5.6760,290
2007-09-06,00:00:00,5.6750,5.6750,5.6260,5.6290,609
2007-09-06,00:05:00,5.6300,5.6300,5.5850,5.6030,1308
2007-09-06,00:10:00,5.6040,5.6220,5.5970,5.6150,401
2007-09-06,00:15:00,5.6140,5.6250,5.5970,5.5990,564
2007-09-06,00:20:00,5.5970,5.6000,5.5790,5.5850,718
2007-09-06,00:25:00,5.5860,5.5990,5.5840,5.5900,208
2007-09-06,00:30:00,5.5900,5.6120,5.5850,5.6030,263
2007-09-06,00:35:00,5.6030,5.6070,5.5900,5.6020,382
2007-09-06,00:40:00,5.6020,5.6200,5.6020,5.6200,122
2007-09-06,00:45:00,5.6180,5.6320,5.6150,5.6310,333
2007-09-06,00:50:00,5.6300,5.6380,5.6250,5.6310,324
2007-09-06,00:55:00,5.6340,5.6680,5.6310,5.6660,749
2007-09-06,01:00:00,5.6660,5.6660,5.6440,5.6550,278
2007-09-06,01:05:00,5.6530,5.6860,5.6520,5.6620,336
2007-09-06,01:10:00,5.6630,5.6740,5.6540,5.6720,217
2007-09-06,01:15:00,5.6750,5.6850,5.6500,5.6500,211
2007-09-06,01:20:00,5.6500,5.6540,5.6440,5.6540,196
2007-09-06,01:25:00,5.6520,5.6730,5.6520,5.6650,303
2007-09-06,01:30:00,5.6650,5.6860,5.6640,5.6810,204
2007-09-06,01:35:00,5.6770,5.6770,5.6600,5.6680,228
2007-09-06,01:40:00,5.6680,5.6680,5.6510,5.6620,249
2007-09-06,01:45:00,5.6620,5.7350,5.6600,5.7230,1107
2007-09-06,01:50:00,5.7210,5.7580,5.7160,5.7290,988
2007-09-06,01:55:00,5.7280,5.7420,5.7110,5.7130,403
2007-09-06,02:00:00,5.7110,5.7460,5.7080,5.7280,340
2007-09-06,02:05:00,5.7280,5.7320,5.7150,5.7160,240
2007-09-06,02:10:00,5.7150,5.7520,5.7140,5.7320,403
2007-09-06,02:15:00,5.7320,5.7590,5.7320,5.7570,335
2007-09-06,02:20:00,5.7570,5.8100,5.7550,5.8100,1218
2007-09-06,02:25:00,5.8100,5.8150,5.7970,5.8010,1350
2007-09-06,02:30:00,5.8010,5.8350,5.7980,5.8220,455
2007-09-06,02:35:00,5.8240,5.8460,5.8240,5.8400,206
2007-09-06,02:40:00,5.8430,5.8430,5.8190,5.8190,170
2007-09-06,02:45:00,5.8200,5.8230,5.8120,5.8170,93
2007-09-06,02:50:00,5.8160,5.8360,5.8160,5.8300,101
2007-09-06,02:55:00,5.8310,5.8350,5.8280,5.8300,36
2007-09-06,03:00:00,5.8320,5.8540,5.8300,5.8540,114
2007-09-06,03:05:00,5.8050,5.8540,5.8050,5.8520,40
2007-09-06,03:10:00,5.8470,5.8470,5.8320,5.8320,38
2007-09-06,03:15:00,5.8310,5.8310,5.8200,5.8250,87
2007-09-06,03:20:00,5.8210,5.8210,5.8150,5.8150,5
2007-09-06,03:25:00,5.8170,5.8300,5.8170,5.8260,36
2007-09-06,03:30:00,5.8330,5.8330,5.8260,5.8260,3
2007-09-06,03:35:00,5.8300,5.8490,5.8300,5.8450,71
2007-09-06,03:40:00,5.8400,5.8470,5.8310,5.8310,30
2007-09-06,03:45:00,5.8350,5.8480,5.8350,5.8460,80
2007-09-06,03:50:00,5.8420,5.8420,5.8390,5.8390,6
2007-09-06,03:55:00,5.8360,5.8400,5.8240,5.8250,55
2007-09-06,04:00:00,5.8320,5.8340,5.8270,5.8270,18
2007-09-06,04:05:00,5.8270,5.8330,5.8260,5.8300,9
2007-09-06,04:10:00,5.8340,5.8350,5.8340,5.8350,2
2007-09-06,04:15:00,5.8320,5.8350,5.8310,5.8330,13
2007-09-06,04:20:00,5.8370,5.8370,5.8360,5.8370,6
2007-09-06,04:25:00,5.8370,5.8370,5.8340,5.8360,13
2007-09-06,04:30:00,5.8400,5.8500,5.8400,5.8500,49
2007-09-06,04:35:00,5.8500,5.8510,5.8400,5.8400,42
2007-09-06,04:40:00,5.8400,5.8460,5.8400,5.8460,8
2007-09-06,04:45:00,5.8400,5.8400,5.8360,5.8360,18
2007-09-06,04:55:00,5.8370,5.8410,5.8370,5.8410,3
2007-09-06,05:00:00,5.8420,5.8490,5.8420,5.8440,27
2007-09-06,05:05:00,5.8430,5.8430,5.8370,5.8370,6
2007-09-06,05:10:00,5.8460,5.8460,5.8460,5.8460,2
2007-09-06,06:00:00,5.8560,5.8560,5.8270,5.8270,4
2007-09-06,06:30:00,5.8320,5.8320,5.8320,5.8320,1
2007-09-06,06:35:00,5.8460,5.8460,5.8460,5.8460,1
2007-09-06,06:40:00,5.8470,5.8470,5.8470,5.8470,1
2007-09-06,07:50:00,5.8430,5.8430,5.8430,5.8430,1
2007-09-06,08:30:00,5.8430,5.8430,5.8430,5.8430,7
2007-09-06,09:00:00,5.8400,5.8400,5.8400,5.8400,1
2007-09-06,09:30:00,5.8500,5.8500,5.8270,5.8270,2
2007-09-06,09:40:00,5.8490,5.8520,5.8490,5.8520,4
2007-09-06,10:25:00,5.8300,5.8300,5.8300,5.8300,1
2007-09-06,11:15:00,5.8320,5.8520,5.8320,5.8520,7
2007-09-06,11:45:00,5.8450,5.8450,5.8450,5.8450,1
2007-09-06,12:30:00,5.8330,5.8330,5.8200,5.8200,7
2007-09-06,12:35:00,5.8200,5.8200,5.8180,5.8180,3
2007-09-06,12:40:00,5.8180,5.8200,5.8180,5.8200,2
2007-09-06,12:45:00,5.8180,5.8180,5.8180,5.8180,1
2007-09-06,12:50:00,5.8180,5.8460,5.8180,5.8400,11
2007-09-06,12:55:00,5.8570,5.8600,5.8570,5.8600,3
2007-09-06,13:05:00,5.8530,5.8530,5.8530,5.8530,2
2007-09-06,13:10:00,5.8530,5.8600,5.8530,5.8600,7
2007-09-06,13:15:00,5.8590,5.8590,5.8590,5.8590,1
2007-09-06,13:30:00,5.8530,5.8530,5.8530,5.8530,1
2007-09-06,13:35:00,5.8530,5.8530,5.8530,5.8530,1
2007-09-06,13:40:00,5.8530,5.8530,5.8530,5.8530,1
2007-09-06,13:45:00,5.8530,5.8600,5.8530,5.8530,5
2007-09-06,13:50:00,5.8530,5.8530,5.8530,5.8530,1
2007-09-06,14:00:00,5.8530,5.8530,5.8530,5.8530,1
2007-09-06,14:10:00,5.8530,5.8530,5.8530,5.8530,1
2007-09-06,14:15:00,5.8580,5.8590,5.8580,5.8590,3
2007-09-06,14:20:00,5.8590,5.8590,5.8590,5.8590,2
2007-09-06,14:40:00,5.8530,5.8530,5.8530,5.8530,2
2007-09-06,14:45:00,5.8530,5.8800,5.8530,5.8800,6
2007-09-06,15:00:00,5.8390,5.8390,5.8390,5.8390,1
2007-09-06,15:10:00,5.8410,5.8410,5.8410,5.8410,1
2007-09-06,15:20:00,5.8400,5.8400,5.8400,5.8400,2
2007-09-06,15:30:00,5.8250,5.8250,5.8250,5.8250,1
2007-09-06,15:35:00,5.8300,5.8300,5.8220,5.8220,2
2007-09-06,15:45:00,5.8220,5.8220,5.8220,5.8220,8
2007-09-06,15:50:00,5.8200,5.8200,5.8180,5.8180,15
2007-09-06,15:55:00,5.8170,5.8170,5.8150,5.8150,8
2007-09-06,16:10:00,5.8120,5.8350,5.8110,5.8350,9
2007-09-06,16:20:00,5.8360,5.8360,5.8360,5.8360,7
2007-09-06,16:25:00,5.8450,5.8450,5.8170,5.8170,6
2007-09-06,16:30:00,5.8120,5.8120,5.8120,5.8120,3
2007-09-06,16:40:00,5.8240,5.8250,5.8240,5.8250,8
2007-09-06,17:00:00,5.8200,5.8200,5.8110,5.8110,12
2007-09-06,17:05:00,5.8100,5.8100,5.8100,5.8100,17
2007-09-06,17:10:00,5.8200,5.8200,5.8200,5.8200,3
2007-09-06,17:15:00,5.8200,5.8360,5.8200,5.8360,79
2007-09-06,17:25:00,5.8300,5.8360,5.8300,5.8360,10
2007-09-06,17:30:00,5.8360,5.8360,5.8360,5.8360,1
2007-09-06,17:35:00,5.8400,5.8400,5.8400,5.8400,20
2007-09-06,17:40:00,5.8450,5.8450,5.8450,5.8450,30
2007-09-06,17:50:00,5.8420,5.8420,5.8420,5.8420,8
2007-09-06,18:00:00,5.8440,5.8440,5.8440,5.8440,1
2007-09-06,18:10:00,5.8440,5.8440,5.8440,5.8440,1
2007-09-06,18:15:00,5.8400,5.8400,5.8400,5.8400,2
2007-09-06,18:20:00,5.8400,5.8400,5.8400,5.8400,9
2007-09-06,18:25:00,5.8450,5.8500,5.8450,5.8500,8
2007-09-06,18:30:00,5.8550,5.8550,5.8550,5.8550,1
2007-09-06,18:35:00,5.8450,5.8450,5.8450,5.8450,13
2007-09-06,18:40:00,5.8450,5.8450,5.8450,5.8450,51
2007-09-06,18:55:00,5.8530,5.8550,5.8530,5.8550,5
2007-09-06,19:00:00,5.8610,5.8740,5.8610,5.8740,133
2007-09-06,19:05:00,5.8710,5.8810,5.8710,5.8800,41
2007-09-06,19:10:00,5.8800,5.8800,5.8700,5.8700,53
2007-09-06,19:15:00,5.8740,5.8740,5.8610,5.8610,55
2007-09-06,19:20:00,5.8600,5.8700,5.8600,5.8650,11
2007-09-06,19:25:00,5.8650,5.8650,5.8600,5.8620,15
2007-09-06,19:30:00,5.8640,5.8750,5.8640,5.8690,32
2007-09-06,19:35:00,5.8710,5.8780,5.8690,5.8750,22
2007-09-06,19:40:00,5.8790,5.8880,5.8780,5.8880,97
2007-09-06,19:45:00,5.8890,5.9120,5.8890,5.9070,252
2007-09-06,19:50:00,5.9090,5.9200,5.9050,5.9050,221
2007-09-06,19:55:00,5.9090,5.9190,5.9000,5.9130,125
2007-09-06,20:00:00,5.9110,5.9110,5.8890,5.9010,84
2007-09-06,20:05:00,5.9070,5.9150,5.8860,5.8860,64
2007-09-06,20:10:00,5.8880,5.8900,5.8570,5.8670,117
2007-09-06,20:15:00,5.8660,5.9100,5.8660,5.9020,159
2007-09-06,20:20:00,5.9020,5.9020,5.8850,5.8860,60
2007-09-06,20:25:00,5.8910,5.8950,5.8800,5.8830,97
2007-09-06,20:30:00,5.8800,5.8940,5.8780,5.8940,66
2007-09-06,20:35:00,5.8920,5.8920,5.8830,5.8830,42
2007-09-06,20:40:00,5.8860,5.8930,5.8830,5.8860,119
2007-09-06,20:45:00,5.8860,5.8900,5.8540,5.8640,214
2007-09-06,20:50:00,5.8640,5.8690,5.8420,5.8570,264
2007-09-06,20:55:00,5.8550,5.8620,5.8490,5.8520,232
2007-09-06,21:00:00,5.8580,5.8620,5.8240,5.8590,1287
2007-09-06,21:05:00,5.8590,5.8740,5.8580,5.8600,532
2007-09-06,21:10:00,5.8610,5.8990,5.8580,5.8950,603
2007-09-06,21:15:00,5.8950,5.9030,5.8830,5.8860,607
2007-09-06,21:20:00,5.8860,5.8940,5.8790,5.8940,440
2007-09-06,21:25:00,5.8930,5.9030,5.8900,5.9010,479
2007-09-06,21:30:00,5.9000,5.9100,5.8950,5.9060,590
2007-09-06,21:35:00,5.9060,5.9330,5.9010,5.9270,890
2007-09-06,21:40:00,5.9250,5.9480,5.9200,5.9420,1002
2007-09-06,21:45:00,5.9420,5.9450,5.9330,5.9420,365
2007-09-06,21:50:00,5.9400,5.9570,5.9370,5.9450,811
2007-09-06,21:55:00,5.9430,5.9550,5.9400,5.9420,390
2007-09-06,22:00:00,5.9420,5.9470,5.9350,5.9400,279
2007-09-06,22:05:00,5.9370,5.9410,5.9190,5.9200,700
2007-09-06,22:10:00,5.9220,5.9250,5.8870,5.9060,778
2007-09-06,22:15:00,5.9100,5.9300,5.9060,5.9140,279
2007-09-06,22:20:00,5.9140,5.9200,5.9120,5.9180,59
2007-09-06,22:25:00,5.9180,5.9430,5.9180,5.9320,260
2007-09-06,22:30:00,5.9430,6.0190,5.9320,5.9750,1848
2007-09-06,22:35:00,5.9720,5.9820,5.9480,5.9490,1179
2007-09-06,22:40:00,5.9500,5.9500,5.8290,5.8780,2216
2007-09-06,22:45:00,5.8770,5.9120,5.8660,5.8800,999
2007-09-06,22:50:00,5.8800,5.8900,5.8340,5.8460,800
2007-09-06,22:55:00,5.8450,5.8780,5.8380,5.8700,697
2007-09-06,23:00:00,5.8700,5.8700,5.8270,5.8340,841
2007-09-06,23:05:00,5.8350,5.8360,5.7980,5.8330,1401
2007-09-06,23:10:00,5.8340,5.8650,5.8300,5.8530,532
2007-09-06,23:15:00,5.8520,5.8540,5.8320,5.8470,242
2007-09-06,23:20:00,5.8470,5.8570,5.8310,5.8560,269
2007-09-06,23:25:00,5.8550,5.8780,5.8480,5.8520,314
2007-09-06,23:30:00,5.8530,5.8590,5.8300,5.8330,401
2007-09-06,23:35:00,5.8350,5.8520,5.8300,5.8510,318
2007-09-06,23:40:00,5.8500,5.8500,5.8050,5.8270,701
2007-09-06,23:45:00,5.8260,5.8420,5.8210,5.8260,676
2007-09-06,23:50:00,5.8220,5.8240,5.7810,5.7910,873
2007-09-06,23:55:00,5.7920,5.7980,5.7640,5.7800,939
2007-09-07,00:00:00,5.7840,5.8060,5.7800,5.8050,245
2007-09-07,00:05:00,5.8040,5.8100,5.7940,5.8070,232
2007-09-07,00:10:00,5.8070,5.8100,5.7520,5.7560,618
2007-09-07,00:15:00,5.7600,5.7670,5.7370,5.7640,927
2007-09-07,00:20:00,5.7600,5.7980,5.7600,5.7920,366
2007-09-07,00:25:00,5.7900,5.8000,5.7820,5.7870,165
2007-09-07,00:30:00,5.7840,5.7860,5.7500,5.7670,447
2007-09-07,00:35:00,5.7670,5.7670,5.7340,5.7500,406
2007-09-07,00:40:00,5.7520,5.7640,5.6620,5.6930,1684
2007-09-07,00:45:00,5.6930,5.7050,5.6600,5.6990,1016
2007-09-07,00:50:00,5.6990,5.7150,5.6780,5.6950,539
2007-09-07,00:55:00,5.6960,5.7100,5.6850,5.6890,546
2007-09-07,01:00:00,5.6870,5.6940,5.6420,5.6430,1119
2007-09-07,01:05:00,5.6420,5.6890,5.6420,5.6700,1000
2007-09-07,01:10:00,5.6710,5.6760,5.6600,5.6730,328
2007-09-07,01:15:00,5.6750,5.7000,5.6620,5.6660,504
2007-09-07,01:20:00,5.6640,5.6750,5.6160,5.6200,1061
2007-09-07,01:25:00,5.6250,5.6490,5.6160,5.6350,644
2007-09-07,01:30:00,5.6390,5.6400,5.6100,5.6350,962
2007-09-07,01:35:00,5.6360,5.6440,5.6270,5.6420,280
2007-09-07,01:40:00,5.6430,5.6790,5.6390,5.6460,736
2007-09-07,01:45:00,5.6470,5.6650,5.6440,5.6490,462
2007-09-07,01:50:00,5.6520,5.6570,5.6240,5.6340,374
2007-09-07,01:55:00,5.6330,5.6500,5.6300,5.6350,299
2007-09-07,02:00:00,5.6340,5.6380,5.6230,5.6320,192
2007-09-07,02:05:00,5.6310,5.6660,5.6310,5.6390,356
2007-09-07,02:10:00,5.6350,5.6380,5.5940,5.6170,785
2007-09-07,02:15:00,5.6130,5.6430,5.6110,5.6320,704
2007-09-07,02:20:00,5.6310,5.6380,5.6250,5.6300,416
2007-09-07,02:25:00,5.6300,5.6680,5.6300,5.6340,1633
2007-09-07,02:30:00,5.6340,5.6370,5.6150,5.6200,327
2007-09-07,02:35:00,5.6160,5.6210,5.6130,5.6180,118
2007-09-07,02:40:00,5.6140,5.6140,5.5950,5.5960,210
2007-09-07,02:45:00,5.5950,5.6500,5.5900,5.6090,197
2007-09-07,02:50:00,5.6100,5.6100,5.6020,5.6070,45
2007-09-07,02:55:00,5.6140,5.6160,5.6050,5.6100,43
2007-09-07,03:00:00,5.6130,5.6130,5.6100,5.6100,10
2007-09-07,03:05:00,5.6190,5.6500,5.6170,5.6500,27
2007-09-07,03:10:00,5.6210,5.6240,5.6210,5.6220,6
2007-09-07,03:15:00,5.6220,5.6260,5.6200,5.6200,26
2007-09-07,03:20:00,5.6240,5.6240,5.6160,5.6170,15
2007-09-07,03:25:00,5.6160,5.6160,5.6080,5.6160,33
2007-09-07,03:30:00,5.6150,5.6200,5.6100,5.6120,24
2007-09-07,03:35:00,5.6100,5.6100,5.6040,5.6070,42
2007-09-07,03:40:00,5.6040,5.6040,5.5840,5.5880,104
2007-09-07,03:45:00,5.5890,5.5960,5.5870,5.5890,22
2007-09-07,03:50:00,5.5920,5.5980,5.5900,5.5900,49
2007-09-07,03:55:00,5.5970,5.5980,5.5950,5.5980,40
2007-09-07,04:00:00,5.5950,5.5980,5.5950,5.5960,24
2007-09-07,04:05:00,5.5970,5.5980,5.5970,5.5980,11
2007-09-07,04:10:00,5.6000,5.6000,5.6000,5.6000,17
2007-09-07,04:15:00,5.6030,5.6030,5.6030,5.6030,11
2007-09-07,04:20:00,5.6030,5.6030,5.6030,5.6030,3
2007-09-07,04:25:00,5.6030,5.6050,5.6030,5.6050,7
2007-09-07,04:30:00,5.6080,5.6080,5.6080,5.6080,1
2007-09-07,04:40:00,5.6130,5.6130,5.6130,5.6130,1
2007-09-07,04:45:00,5.6130,5.6130,5.6120,5.6120,5
2007-09-07,04:50:00,5.6120,5.6120,5.6120,5.6120,1
2007-09-07,04:55:00,5.6070,5.6140,5.6070,5.6140,3
2007-09-07,05:00:00,5.6120,5.6120,5.6100,5.6100,5
2007-09-07,05:05:00,5.6100,5.6100,5.6100,5.6100,1
2007-09-07,05:10:00,5.6100,5.6140,5.6100,5.6140,2
2007-09-07,06:10:00,5.6050,5.6050,5.6050,5.6050,2
2007-09-07,06:25:00,5.6050,5.6180,5.6050,5.6050,7
2007-09-07,06:30:00,5.6050,5.6050,5.6050,5.6050,1
2007-09-07,06:40:00,5.6170,5.6200,5.6040,5.6040,8
2007-09-07,06:45:00,5.6010,5.6010,5.5950,5.5950,6
2007-09-07,06:50:00,5.5930,5.6000,5.5930,5.6000,16
2007-09-07,07:10:00,5.6010,5.6010,5.6010,5.6010,1
2007-09-07,07:20:00,5.6000,5.6000,5.6000,5.6000,1
2007-09-07,07:25:00,5.5960,5.5960,5.5960,5.5960,1
2007-09-07,07:30:00,5.5960,5.5960,5.5960,5.5960,1
2007-09-07,07:40:00,5.5930,5.5930,5.5930,5.5930,1
2007-09-07,08:05:00,5.6020,5.6020,5.6020,5.6020,2
2007-09-07,08:10:00,5.5990,5.5990,5.5980,5.5980,2
2007-09-07,08:15:00,5.5970,5.5970,5.5970,5.5970,1
2007-09-07,08:20:00,5.5950,5.5980,5.5950,5.5980,2
2007-09-07,08:40:00,5.5980,5.5980,5.5980,5.5980,1
2007-09-07,08:50:00,5.6000,5.6000,5.6000,5.6000,2
2007-09-07,08:55:00,5.6000,5.6000,5.6000,5.6000,2
2007-09-07,09:00:00,5.6000,5.6000,5.6000,5.6000,1
2007-09-07,09:15:00,5.6020,5.6020,5.6020,5.6020,1
2007-09-07,10:00:00,5.6010,5.6010,5.6010,5.6010,1
2007-09-07,10:50:00,5.5900,5.5900,5.5850,5.5850,3
2007-09-07,10:55:00,5.5850,5.6000,5.5850,5.6000,3
2007-09-07,11:30:00,5.6010,5.6010,5.6010,5.6010,2
2007-09-07,11:35:00,5.6000,5.6000,5.6000,5.6000,2
2007-09-07,11:40:00,5.5900,5.5900,5.5800,5.5800,50
2007-09-07,12:00:00,5.5830,5.5830,5.5830,5.5830,1
2007-09-07,12:15:00,5.5810,5.5810,5.5700,5.5700,20
2007-09-07,12:20:00,5.5800,5.5800,5.5800,5.5800,1
2007-09-07,12:25:00,5.5900,5.5900,5.5900,5.5900,1
2007-09-07,12:55:00,5.5900,5.5900,5.5900,5.5900,1
2007-09-07,13:00:00,5.5900,5.5900,5.5870,5.5870,3
2007-09-07,13:05:00,5.5900,5.5900,5.5900,5.5900,1
2007-09-07,13:40:00,5.5880,5.5880,5.5880,5.5880,3
2007-09-07,14:20:00,5.5890,5.5890,5.5860,5.5860,3
2007-09-07,14:25:00,5.5850,5.5850,5.5850,5.5850,1
2007-09-07,14:30:00,5.5820,5.5820,5.5820,5.5820,1
2007-09-07,14:40:00,5.5800,5.5800,5.5800,5.5800,4
2007-09-07,14:55:00,5.5810,5.5810,5.5810,5.5810,1
2007-09-07,15:00:00,5.5800,5.5800,5.5700,5.5700,16
2007-09-07,15:05:00,5.5700,5.5700,5.5700,5.5700,7
2007-09-07,15:20:00,5.5650,5.5650,5.5650,5.5650,6
2007-09-07,15:25:00,5.5650,5.5650,5.5650,5.5650,5
2007-09-07,15:30:00,5.5700,5.5700,5.5700,5.5700,4
2007-09-07,15:40:00,5.5780,5.5780,5.5780,5.5780,1
2007-09-07,15:45:00,5.5760,5.5760,5.5760,5.5760,3
2007-09-07,15:50:00,5.5760,5.5760,5.5700,5.5700,7
2007-09-07,15:55:00,5.5700,5.5700,5.5700,5.5700,3
2007-09-07,16:00:00,5.5810,5.5810,5.5810,5.5810,1
2007-09-07,16:05:00,5.5820,5.5820,5.5820,5.5820,1
2007-09-07,16:10:00,5.5800,5.5800,5.5800,5.5800,2
2007-09-07,16:25:00,5.5800,5.5820,5.5800,5.5820,5
2007-09-07,16:35:00,5.5800,5.5800,5.5800,5.5800,2
2007-09-07,16:50:00,5.5780,5.5780,5.5760,5.5760,3
2007-09-07,17:35:00,5.5780,5.5800,5.5760,5.5760,4
2007-09-07,17:40:00,5.5800,5.5800,5.5800,5.5800,2
2007-09-07,18:00:00,5.5800,5.5810,5.5700,5.5700,15
2007-09-07,18:05:00,5.5800,5.5800,5.5800,5.5800,1
2007-09-07,18:25:00,5.5710,5.5710,5.5500,5.5640,90
2007-09-07,18:35:00,5.5520,5.5520,5.5500,5.5500,15
2007-09-07,18:40:00,5.5410,5.5500,5.5380,5.5500,15
2007-09-07,18:45:00,5.5550,5.5550,5.5550,5.5550,1
2007-09-07,18:50:00,5.5380,5.5380,5.5310,5.5370,31
2007-09-07,18:55:00,5.5400,5.5520,5.5400,5.5520,10
2007-09-07,19:05:00,5.5520,5.5520,5.5390,5.5390,35
2007-09-07,19:10:00,5.5400,5.5860,5.5400,5.5860,74
2007-09-07,19:15:00,5.5810,5.5990,5.5780,5.5920,29
2007-09-07,19:20:00,5.5940,5.5940,5.5730,5.5730,85
2007-09-07,19:25:00,5.5640,5.5640,5.5540,5.5580,38
2007-09-07,19:30:00,5.5550,5.5560,5.5540,5.5540,20
2007-09-07,19:35:00,5.5600,5.5610,5.5600,5.5600,33
2007-09-07,19:40:00,5.5570,5.5580,5.5530,5.5530,8
2007-09-07,19:45:00,5.5550,5.5550,5.5550,5.5550,1
2007-09-07,19:50:00,5.5510,5.5510,5.5430,5.5450,39
2007-09-07,19:55:00,5.5450,5.5450,5.5200,5.5350,171
2007-09-07,20:00:00,5.5350,5.5540,5.5350,5.5450,76
2007-09-07,20:05:00,5.5500,5.5610,5.5390,5.5390,155
2007-09-07,20:10:00,5.5450,5.5450,5.5080,5.5120,417
2007-09-07,20:15:00,5.5130,5.5280,5.5050,5.5080,259
2007-09-07,20:20:00,5.5100,5.5100,5.4690,5.4730,616
2007-09-07,20:25:00,5.4730,5.5010,5.4730,5.4930,320
2007-09-07,20:30:00,5.4920,5.5070,5.4920,5.4990,190
2007-09-07,20:35:00,5.5000,5.5070,5.4940,5.5000,84
2007-09-07,20:40:00,5.5020,5.5300,5.5020,5.5240,223
2007-09-07,20:45:00,5.5240,5.5330,5.5050,5.5070,292
2007-09-07,20:50:00,5.5070,5.5190,5.4970,5.5190,296
2007-09-07,20:55:00,5.5150,5.5260,5.5010,5.5250,703
2007-09-07,21:00:00,5.5200,5.5400,5.5180,5.5360,831
2007-09-07,21:05:00,5.5330,5.5330,5.5100,5.5230,604
2007-09-07,21:10:00,5.5230,5.5260,5.4930,5.4970,312
2007-09-07,21:15:00,5.4950,5.5000,5.4880,5.4990,235
2007-09-07,21:20:00,5.5000,5.5150,5.5000,5.5050,954
2007-09-07,21:25:00,5.5070,5.5070,5.4610,5.4800,978
2007-09-07,21:30:00,5.4780,5.4880,5.4750,5.4830,333
2007-09-07,21:35:00,5.4820,5.4960,5.4720,5.4720,563
2007-09-07,21:40:00,5.4710,5.4720,5.4290,5.4310,2673
2007-09-07,21:45:00,5.4300,5.4480,5.4270,5.4360,680
2007-09-07,21:50:00,5.4390,5.4560,5.4320,5.4400,775
2007-09-07,21:55:00,5.4400,5.4810,5.4360,5.4780,1413
2007-09-07,22:00:00,5.4760,5.4980,5.4720,5.4890,535
2007-09-07,22:05:00,5.4890,5.4950,5.4740,5.4800,279
2007-09-07,22:10:00,5.4780,5.4950,5.4780,5.4900,578
2007-09-07,22:15:00,5.4910,5.4980,5.4750,5.4880,284
2007-09-07,22:20:00,5.4860,5.4900,5.4790,5.4850,189
2007-09-07,22:25:00,5.4860,5.4870,5.4790,5.4840,203
2007-09-07,22:30:00,5.4840,5.4850,5.4620,5.4620,290
2007-09-07,22:35:00,5.4630,5.4810,5.4600,5.4700,439
2007-09-07,22:40:00,5.4730,5.4950,5.4590,5.4910,857
2007-09-07,22:45:00,5.4950,5.5200,5.4780,5.5090,1049
2007-09-07,22:50:00,5.5100,5.5130,5.4970,5.5000,420
2007-09-07,22:55:00,5.5000,5.5110,5.4930,5.4950,115
2007-09-07,23:00:00,5.4940,5.4940,5.4640,5.4660,514
2007-09-07,23:05:00,5.4660,5.4710,5.4570,5.4700,321
2007-09-07,23:10:00,5.4700,5.4830,5.4630,5.4630,226
2007-09-07,23:15:00,5.4630,5.4700,5.4540,5.4580,350
2007-09-07,23:20:00,5.4590,5.4700,5.4560,5.4640,328
2007-09-07,23:25:00,5.4610,5.4760,5.4570,5.4740,201
2007-09-07,23:30:00,5.4710,5.4840,5.4680,5.4760,193
2007-09-07,23:35:00,5.4760,5.4920,5.4680,5.4870,386
2007-09-07,23:40:00,5.4830,5.5360,5.4810,5.5230,589
2007-09-07,23:45:00,5.5220,5.5700,5.5140,5.5450,1096
2007-09-07,23:50:00,5.5440,5.5680,5.5350,5.5500,622
2007-09-07,23:55:00,5.5540,5.5620,5.5200,5.5220,522
2007-09-08,00:00:00,5.5240,5.5350,5.5100,5.5270,312
2007-09-08,00:05:00,5.5270,5.5500,5.5260,5.5470,175
2007-09-08,00:10:00,5.5470,5.5850,5.5470,5.5540,691
2007-09-08,00:15:00,5.5510,5.5590,5.5420,5.5520,301
2007-09-08,00:20:00,5.5510,5.5510,5.5100,5.5250,577
2007-09-08,00:25:00,5.5270,5.5330,5.5190,5.5290,118
2007-09-08,00:30:00,5.5300,5.5400,5.5300,5.5300,111
2007-09-08,00:35:00,5.5300,5.5300,5.5000,5.5220,704
2007-09-08,00:40:00,5.5230,5.5280,5.4820,5.5000,783
2007-09-08,00:45:00,5.5030,5.5170,5.5000,5.5110,165
2007-09-08,00:50:00,5.5090,5.5260,5.5020,5.5100,328
2007-09-08,00:55:00,5.5080,5.5230,5.5080,5.5200,188
2007-09-08,01:00:00,5.5220,5.5220,5.5060,5.5120,103
2007-09-08,01:05:00,5.5130,5.5300,5.5100,5.5260,222
2007-09-08,01:10:00,5.5250,5.5280,5.5110,5.5110,139
2007-09-08,01:15:00,5.5140,5.5170,5.4950,5.4950,234
2007-09-08,01:20:00,5.4960,5.5170,5.4950,5.5140,229
2007-09-08,01:25:00,5.5140,5.5170,5.4900,5.5070,371
2007-09-08,01:30:00,5.5050,5.5120,5.4940,5.5110,328
2007-09-08,01:35:00,5.5120,5.5360,5.5110,5.5300,514
2007-09-08,01:40:00,5.5320,5.5350,5.5020,5.5070,209
2007-09-08,01:45:00,5.5060,5.5170,5.4970,5.5120,243
2007-09-08,01:50:00,5.5140,5.5200,5.5120,5.5150,90
2007-09-08,01:55:00,5.5140,5.5250,5.5000,5.5000,231
2007-09-08,02:00:00,5.5020,5.5200,5.4990,5.5140,204
2007-09-08,02:05:00,5.5190,5.5280,5.5140,5.5190,181
2007-09-08,02:10:00,5.5190,5.5190,5.5040,5.5080,354
2007-09-08,02:15:00,5.5080,5.5140,5.5040,5.5120,254
2007-09-08,02:20:00,5.5120,5.5150,5.5040,5.5130,223
2007-09-08,02:25:00,5.5100,5.5120,5.4910,5.5070,1357
2007-09-08,02:30:00,5.5080,5.5180,5.5070,5.5120,142
2007-09-08,02:35:00,5.5130,5.5150,5.5100,5.5130,66
2007-09-08,02:40:00,5.5150,5.5220,5.5100,5.5130,122
2007-09-08,02:45:00,5.5160,5.5170,5.5050,5.5150,135
2007-09-08,02:50:00,5.5120,5.5190,5.5100,5.5190,45
2007-09-08,02:55:00,5.5200,5.5200,5.5010,5.5160,29
2007-09-08,03:00:00,5.5170,5.5190,5.5140,5.5140,10
2007-09-08,03:05:00,5.5170,5.5180,5.5170,5.5180,2
2007-09-08,03:10:00,5.5160,5.5190,5.5140,5.5170,16
2007-09-08,03:15:00,5.5180,5.5180,5.5150,5.5150,4
2007-09-08,03:20:00,5.5100,5.5100,5.5080,5.5100,18
2007-09-08,03:25:00,5.5100,5.5100,5.5100,5.5100,1
2007-09-08,03:30:00,5.5080,5.5100,5.5030,5.5030,40
2007-09-08,03:35:00,5.5060,5.5100,5.5000,5.5000,65
2007-09-08,03:40:00,5.5050,5.5070,5.5040,5.5070,8
2007-09-08,03:45:00,5.5040,5.5080,5.5000,5.5000,57
2007-09-08,03:50:00,5.5040,5.5050,5.4960,5.4980,19
2007-09-08,03:55:00,5.5030,5.5170,5.5030,5.5170,18
2007-09-08,04:00:00,5.5180,5.5180,5.5120,5.5150,6
2007-09-08,04:05:00,5.5150,5.5190,5.5150,5.5190,3
2007-09-08,04:10:00,5.5170,5.5170,5.5170,5.5170,2
2007-09-08,04:15:00,5.5080,5.5080,5.5080,5.5080,1
2007-09-08,04:20:00,5.5130,5.5130,5.5090,5.5130,4
2007-09-08,04:25:00,5.5120,5.5220,5.5120,5.5200,7
2007-09-08,04:30:00,5.5200,5.5200,5.5120,5.5140,15
2007-09-08,04:35:00,5.5140,5.5230,5.5120,5.5230,10
2007-09-08,04:40:00,5.5150,5.5150,5.5150,5.5150,1
2007-09-08,04:45:00,5.5170,5.5170,5.5170,5.5170,1
2007-09-08,04:50:00,5.5140,5.5150,5.5140,5.5150,6
2007-09-08,04:55:00,5.5140,5.5150,5.5140,5.5150,4
2007-09-08,05:10:00,5.5140,5.5140,5.5100,5.5100,3
2007-09-10,06:00:00,5.3480,5.3480,5.2500,5.2650,736
2007-09-10,06:05:00,5.2600,5.2760,5.2600,5.2700,121
2007-09-10,06:10:00,5.2660,5.2740,5.2500,5.2550,115
2007-09-10,06:15:00,5.2650,5.2860,5.2650,5.2800,121
2007-09-10,06:20:00,5.2800,5.2800,5.2730,5.2750,35
2007-09-10,06:25:00,5.2750,5.2830,5.2750,5.2830,8
2007-09-10,06:30:00,5.2860,5.2900,5.2720,5.2720,17
2007-09-10,06:35:00,5.2780,5.2780,5.2700,5.2700,10
2007-09-10,06:40:00,5.2700,5.2810,5.2700,5.2750,12
2007-09-10,06:45:00,5.2800,5.2800,5.2780,5.2780,2
2007-09-10,06:50:00,5.2720,5.2720,5.2710,5.2710,2
2007-09-10,06:55:00,5.2640,5.2640,5.2610,5.2610,22
2007-09-10,07:00:00,5.2620,5.2620,5.2550,5.2550,23
2007-09-10,07:05:00,5.2620,5.2670,5.2620,5.2620,4
2007-09-10,07:10:00,5.2560,5.2560,5.2560,5.2560,3
2007-09-10,07:15:00,5.2550,5.2550,5.2530,5.2530,7
2007-09-10,07:20:00,5.2600,5.2600,5.2550,5.2550,6
2007-09-10,07:25:00,5.2600,5.2660,5.2550,5.2630,10
2007-09-10,07:30:00,5.2650,5.2650,5.2500,5.2500,11
2007-09-10,07:35:00,5.2600,5.2600,5.2600,5.2600,3
2007-09-10,07:40:00,5.2510,5.2600,5.2500,5.2500,56
2007-09-10,07:45:00,5.2500,5.2520,5.2500,5.2520,2
2007-09-10,07:50:00,5.2500,5.2540,5.2500,5.2540,9
2007-09-10,07:55:00,5.2540,5.2600,5.2540,5.2600,18
2007-09-10,08:00:00,5.2600,5.2630,5.2600,5.2630,11
2007-09-10,08:05:00,5.2630,5.2710,5.2630,5.2640,18
2007-09-10,08:10:00,5.2710,5.2710,5.2710,5.2710,1
2007-09-10,08:20:00,5.2700,5.2950,5.2700,5.2900,46
2007-09-10,08:25:00,5.2880,5.2880,5.2880,5.2880,1
2007-09-10,08:30:00,5.2900,5.2900,5.2600,5.2650,34
2007-09-10,08:35:00,5.2600,5.2640,5.2570,5.2640,15
2007-09-10,08:40:00,5.2650,5.2650,5.2500,5.2500,38
2007-09-10,08:45:00,5.2500,5.2540,5.2500,5.2500,30
2007-09-10,08:50:00,5.2500,5.2510,5.2490,5.2490,29
2007-09-10,08:55:00,5.2500,5.2550,5.2500,5.2510,12
2007-09-10,09:00:00,5.2500,5.2580,5.2500,5.2510,11
2007-09-10,09:05:00,5.2510,5.2570,5.2500,5.2510,13
2007-09-10,09:10:00,5.2500,5.2500,5.2500,5.2500,5
2007-09-10,09:15:00,5.2550,5.2550,5.2520,5.2520,8
2007-09-10,09:20:00,5.2520,5.2520,5.2500,5.2500,14
2007-09-10,09:25:00,5.2550,5.2550,5.2500,5.2500,3
2007-09-10,09:40:00,5.2580,5.2590,5.2500,5.2500,3
2007-09-10,09:45:00,5.2500,5.2510,5.2500,5.2500,15
2007-09-10,09:50:00,5.2500,5.2610,5.2500,5.2610,22
2007-09-10,09:55:00,5.2590,5.2590,5.2570,5.2570,3
2007-09-10,10:00:00,5.2570,5.2570,5.2570,5.2570,1
2007-09-10,10:05:00,5.2620,5.2620,5.2620,5.2620,1
2007-09-10,10:10:00,5.2570,5.2570,5.2570,5.2570,1
2007-09-10,10:25:00,5.2570,5.2600,5.2570,5.2600,5
2007-09-10,10:30:00,5.2570,5.2570,5.2570,5.2570,1
2007-09-10,10:35:00,5.2570,5.2570,5.2570,5.2570,6
2007-09-10,10:40:00,5.2600,5.2730,5.2570,5.2730,49
2007-09-10,10:45:00,5.2620,5.2620,5.2580,5.2580,5
2007-09-10,10:55:00,5.2620,5.2620,5.2620,5.2620,4
2007-09-10,11:00:00,5.2620,5.2670,5.2570,5.2670,41
2007-09-10,11:05:00,5.2690,5.2700,5.2690,5.2700,20
2007-09-10,11:10:00,5.2700,5.2730,5.2700,5.2730,9
2007-09-10,11:15:00,5.2650,5.2700,5.2650,5.2700,8
2007-09-10,11:30:00,5.2660,5.2660,5.2650,5.2650,21
2007-09-10,11:35:00,5.2650,5.2650,5.2650,5.2650,7
2007-09-10,11:40:00,5.2650,5.2650,5.2650,5.2650,4
2007-09-10,11:55:00,5.2570,5.2570,5.2560,5.2560,8
2007-09-10,12:35:00,5.2550,5.2630,5.2550,5.2630,2
2007-09-10,12:40:00,5.2570,5.2570,5.2570,5.2570,1
2007-09-10,12:45:00,5.2550,5.2570,5.2550,5.2570,4
2007-09-10,12:50:00,5.2620,5.2630,5.2570,5.2570,4
2007-09-10,12:55:00,5.2580,5.2580,5.2580,5.2580,1
2007-09-10,13:00:00,5.2630,5.2630,5.2630,5.2630,1
2007-09-10,13:05:00,5.2570,5.2580,5.2570,5.2580,2
2007-09-10,13:10:00,5.2570,5.2580,5.2570,5.2580,3
2007-09-10,13:15:00,5.2580,5.2580,5.2570,5.2570,2
2007-09-10,13:20:00,5.2570,5.2630,5.2560,5.2570,8
2007-09-10,13:25:00,5.2570,5.2570,5.2570,5.2570,2
2007-09-10,13:35:00,5.2570,5.2570,5.2560,5.2560,3
2007-09-10,13:40:00,5.2610,5.2610,5.2570,5.2570,2
2007-09-10,13:45:00,5.2550,5.2550,5.2550,5.2550,3
2007-09-10,14:00:00,5.2570,5.2580,5.2570,5.2580,4
2007-09-10,14:10:00,5.2590,5.2650,5.2590,5.2650,54
2007-09-10,14:15:00,5.2630,5.2820,5.2630,5.2820,26
2007-09-10,14:20:00,5.2800,5.2880,5.2800,5.2880,8
2007-09-10,14:25:00,5.2880,5.2880,5.2880,5.2880,2
2007-09-10,14:30:00,5.2880,5.2880,5.2880,5.2880,1
2007-09-10,14:35:00,5.2880,5.2880,5.2880,5.2880,1
2007-09-10,14:45:00,5.2940,5.2940,5.2940,5.2940,5
2007-09-10,14:50:00,5.2940,5.2940,5.2940,5.2940,2
2007-09-10,14:55:00,5.2920,5.2940,5.2920,5.2940,3
2007-09-10,15:00:00,5.2940,5.2940,5.2940,5.2940,1
2007-09-10,15:10:00,5.2920,5.2940,5.2920,5.2940,2
2007-09-10,15:15:00,5.2900,5.2900,5.2900,5.2900,3
2007-09-10,15:20:00,5.2880,5.2900,5.2880,5.2900,9
2007-09-10,15:25:00,5.2920,5.2950,5.2920,5.2950,2
2007-09-10,15:30:00,5.2940,5.2940,5.2940,5.2940,1
2007-09-10,15:35:00,5.2960,5.2960,5.2950,5.2950,2
2007-09-10,15:40:00,5.2950,5.2950,5.2950,5.2950,15
2007-09-10,15:45:00,5.2960,5.2960,5.2960,5.2960,1
2007-09-10,15:55:00,5.2950,5.2960,5.2950,5.2950,35
2007-09-10,16:00:00,5.2910,5.2910,5.2900,5.2900,2
2007-09-10,16:10:00,5.2880,5.2880,5.2880,5.2880,1
2007-09-10,16:40:00,5.2940,5.2940,5.2940,5.2940,1
2007-09-10,16:45:00,5.2930,5.2930,5.2930,5.2930,2
2007-09-10,16:50:00,5.2900,5.2900,5.2900,5.2900,2
2007-09-10,17:05:00,5.2910,5.2910,5.2880,5.2880,11
2007-09-10,17:20:00,5.2950,5.2970,5.2950,5.2950,6
2007-09-10,17:35:00,5.2940,5.2940,5.2940,5.2940,1
2007-09-10,17:40:00,5.2940,5.3000,5.2940,5.3000,42
2007-09-10,17:45:00,5.3000,5.3000,5.3000,5.3000,1
2007-09-10,17:50:00,5.3000,5.3000,5.3000,5.3000,24
2007-09-10,17:55:00,5.3000,5.3000,5.3000,5.3000,26
2007-09-10,18:00:00,5.3000,5.3000,5.3000,5.3000,3
2007-09-10,18:10:00,5.3000,5.3060,5.3000,5.3060,38
2007-09-10,18:15:00,5.3080,5.3080,5.3080,5.3080,5
2007-09-10,18:20:00,5.3100,5.3160,5.3100,5.3160,7
2007-09-10,18:25:00,5.3160,5.3160,5.3080,5.3080,4
2007-09-10,18:30:00,5.3010,5.3010,5.3000,5.3000,6
2007-09-10,18:40:00,5.3040,5.3300,5.3040,5.3300,67
2007-09-10,18:45:00,5.3300,5.3630,5.3300,5.3630,154
2007-09-10,18:50:00,5.3650,5.3650,5.2960,5.3120,105
2007-09-10,18:55:00,5.3110,5.3120,5.3010,5.3010,12
2007-09-10,19:00:00,5.3080,5.3080,5.3030,5.3030,8
2007-09-10,19:05:00,5.3030,5.3030,5.3030,5.3030,1
2007-09-10,19:10:00,5.3170,5.3620,5.3170,5.3600,123
2007-09-10,19:15:00,5.3540,5.3550,5.3510,5.3510,17
2007-09-10,19:20:00,5.3510,5.3600,5.3420,5.3560,46
2007-09-10,19:25:00,5.3530,5.3580,5.3430,5.3450,51
2007-09-10,19:30:00,5.3500,5.3700,5.3480,5.3700,94
2007-09-10,19:35:00,5.3730,5.3850,5.3700,5.3850,114
2007-09-10,19:40:00,5.3850,5.4290,5.3840,5.4130,233
2007-09-10,19:45:00,5.4120,5.4200,5.4040,5.4040,59
2007-09-10,19:50:00,5.4050,5.4210,5.4050,5.4200,96
2007-09-10,19:55:00,5.4200,5.4500,5.4200,5.4450,186
2007-09-10,20:00:00,5.4480,5.5010,5.4400,5.4830,416
2007-09-10,20:05:00,5.4830,5.4880,5.4350,5.4490,294
2007-09-10,20:10:00,5.4460,5.4590,5.4290,5.4290,122
2007-09-10,20:15:00,5.4300,5.4500,5.4290,5.4350,111
2007-09-10,20:20:00,5.4340,5.4480,5.4300,5.4430,79
2007-09-10,20:25:00,5.4450,5.4650,5.4430,5.4650,92
2007-09-10,20:30:00,5.4680,5.4720,5.4400,5.4410,194
2007-09-10,20:35:00,5.4410,5.4410,5.4210,5.4300,122
2007-09-10,20:40:00,5.4330,5.4390,5.4200,5.4360,118
2007-09-10,20:45:00,5.4350,5.4530,5.4350,5.4450,138
2007-09-10,20:50:00,5.4400,5.4690,5.4330,5.4640,222
2007-09-10,20:55:00,5.4600,5.4980,5.4600,5.4830,504
2007-09-10,21:00:00,5.4810,5.5200,5.4750,5.5000,997
2007-09-10,21:05:00,5.4990,5.4990,5.4800,5.4860,510
2007-09-10,21:10:00,5.4830,5.4840,5.4620,5.4690,469
2007-09-10,21:15:00,5.4660,5.4690,5.4520,5.4600,763
2007-09-10,21:20:00,5.4650,5.5650,5.4650,5.5580,1476
2007-09-10,21:25:00,5.5600,5.5980,5.5500,5.5640,1674
2007-09-10,21:30:00,5.5640,5.6370,5.5640,5.6100,2082
2007-09-10,21:35:00,5.6100,5.6480,5.6060,5.6170,1158
2007-09-10,21:40:00,5.6160,5.6600,5.6010,5.6580,1047
2007-09-10,21:45:00,5.6550,5.6700,5.6310,5.6660,941
2007-09-10,21:50:00,5.6630,5.6660,5.6390,5.6600,807
2007-09-10,21:55:00,5.6590,5.7030,5.6550,5.6550,1241
2007-09-10,22:00:00,5.6550,5.6760,5.6490,5.6600,494
2007-09-10,22:05:00,5.6600,5.6610,5.6170,5.6450,769
2007-09-10,22:10:00,5.6460,5.6520,5.6140,5.6160,684
2007-09-10,22:15:00,5.6150,5.6260,5.5680,5.6080,1268
2007-09-10,22:20:00,5.6070,5.6070,5.5550,5.5550,921
2007-09-10,22:25:00,5.5550,5.6000,5.5550,5.5950,865
2007-09-10,22:30:00,5.5930,5.6000,5.5870,5.6000,323
2007-09-10,22:35:00,5.5990,5.6160,5.5660,5.5660,489
2007-09-10,22:40:00,5.5680,5.6040,5.5640,5.5830,328
2007-09-10,22:45:00,5.5820,5.5820,5.5650,5.5750,192
2007-09-10,22:50:00,5.5750,5.5820,5.5700,5.5800,168
2007-09-10,22:55:00,5.5800,5.5980,5.5720,5.5980,205
2007-09-10,23:00:00,5.5980,5.5990,5.5570,5.5570,560
2007-09-10,23:05:00,5.5570,5.5740,5.5260,5.5400,828
2007-09-10,23:10:00,5.5360,5.5470,5.5080,5.5160,956
2007-09-10,23:15:00,5.5160,5.5500,5.5110,5.5450,382
2007-09-10,23:20:00,5.5420,5.5640,5.5370,5.5640,304
2007-09-10,23:25:00,5.5650,5.5870,5.5540,5.5740,610
2007-09-10,23:30:00,5.5740,5.5800,5.5550,5.5620,243
2007-09-10,23:35:00,5.5640,5.5700,5.5540,5.5670,210
2007-09-10,23:40:00,5.5630,5.5850,5.5610,5.5800,194
2007-09-10,23:45:00,5.5810,5.5940,5.5740,5.5940,333
2007-09-10,23:50:00,5.5930,5.6150,5.5930,5.6010,512
2007-09-10,23:55:00,5.6020,5.6100,5.5930,5.5950,263
2007-09-11,00:00:00,5.5970,5.6000,5.5610,5.5650,648
2007-09-11,00:05:00,5.5650,5.5750,5.5500,5.5730,543
2007-09-11,00:10:00,5.5720,5.6010,5.5690,5.5940,367
2007-09-11,00:15:00,5.5950,5.5960,5.5800,5.5910,162
2007-09-11,00:20:00,5.5910,5.6140,5.5910,5.6090,126
2007-09-11,00:25:00,5.6090,5.6550,5.6070,5.6510,938
2007-09-11,00:30:00,5.6520,5.6540,5.5950,5.6050,1218
2007-09-11,00:35:00,5.6040,5.6270,5.5930,5.6140,1404
2007-09-11,00:40:00,5.6150,5.6300,5.6080,5.6100,253
2007-09-11,00:45:00,5.6060,5.6180,5.5940,5.6180,257
2007-09-11,00:50:00,5.6170,5.6640,5.6150,5.6610,775
2007-09-11,00:55:00,5.6620,5.6690,5.6400,5.6480,326
2007-09-11,01:00:00,5.6470,5.7230,5.6470,5.6800,1627
2007-09-11,01:05:00,5.6770,5.7200,5.6760,5.7200,803
2007-09-11,01:10:00,5.7220,5.7230,5.6920,5.7000,761
2007-09-11,01:15:00,5.7000,5.7060,5.6860,5.7020,475
2007-09-11,01:20:00,5.7070,5.7380,5.7020,5.7270,958
2007-09-11,01:25:00,5.7270,5.7450,5.7220,5.7260,649
2007-09-11,01:30:00,5.7260,5.7260,5.6800,5.6900,562
2007-09-11,01:35:00,5.6900,5.7000,5.6840,5.6920,293
2007-09-11,01:40:00,5.6940,5.7470,5.6940,5.7240,775
2007-09-11,01:45:00,5.7240,5.7290,5.6750,5.6850,369
2007-09-11,01:50:00,5.6870,5.7020,5.6630,5.6920,620
2007-09-11,01:55:00,5.6950,5.7000,5.6550,5.6560,311
2007-09-11,02:00:00,5.6570,5.7200,5.6550,5.7160,635
2007-09-11,02:05:00,5.7200,5.7600,5.7060,5.7500,765
2007-09-11,02:10:00,5.7500,5.7980,5.7500,5.7840,1326
2007-09-11,02:15:00,5.7830,5.8520,5.7760,5.8490,1419
2007-09-11,02:20:00,5.8490,5.8900,5.8370,5.8700,1566
2007-09-11,02:25:00,5.8700,5.9300,5.8540,5.9050,2644
2007-09-11,02:30:00,5.9060,5.9760,5.9010,5.9560,812
2007-09-11,02:35:00,5.9580,5.9720,5.9340,5.9500,679
2007-09-11,02:40:00,5.9500,5.9700,5.9430,5.9650,326
2007-09-11,02:45:00,5.9640,5.9720,5.8910,5.9620,377
2007-09-11,02:50:00,5.9610,5.9610,5.9300,5.9420,440
2007-09-11,02:55:00,5.9430,5.9510,5.9320,5.9400,196
2007-09-11,03:00:00,5.9400,5.9460,5.9350,5.9380,139
2007-09-11,03:05:00,5.9390,5.9530,5.9390,5.9480,56
2007-09-11,03:10:00,5.9490,5.9510,5.9360,5.9360,55
2007-09-11,03:15:00,5.9360,5.9490,5.9360,5.9390,60
2007-09-11,03:20:00,5.9390,5.9440,5.9370,5.9440,126
2007-09-11,03:25:00,5.9400,5.9490,5.9390,5.9410,182
2007-09-11,03:30:00,5.9450,5.9460,5.9260,5.9290,42
2007-09-11,03:35:00,5.9260,5.9330,5.9160,5.9330,72
2007-09-11,03:40:00,5.9290,5.9300,5.9150,5.9280,93
2007-09-11,03:45:00,5.9260,5.9300,5.9130,5.9170,63
2007-09-11,03:50:00,5.9190,5.9210,5.9180,5.9190,14
2007-09-11,03:55:00,5.9200,5.9420,5.8910,5.9300,70
2007-09-11,04:00:00,5.9390,5.9450,5.9350,5.9360,21
2007-09-11,04:05:00,5.9440,5.9460,5.9400,5.9400,7
2007-09-11,04:10:00,5.9400,5.9570,5.9400,5.9550,29
2007-09-11,04:15:00,5.9470,5.9600,5.9470,5.9580,48
2007-09-11,04:20:00,5.9600,5.9630,5.9600,5.9600,5
2007-09-11,04:25:00,5.9540,5.9690,5.9540,5.9690,8
2007-09-11,04:30:00,5.9600,5.9650,5.9550,5.9600,59
2007-09-11,04:35:00,5.9550,5.9600,5.9490,5.9550,107
2007-09-11,04:40:00,5.9500,5.9550,5.9400,5.9400,26
2007-09-11,04:45:00,5.9440,5.9450,5.9440,5.9450,3
2007-09-11,04:50:00,5.9460,5.9500,5.9460,5.9500,2
2007-09-11,04:55:00,5.9490,5.9490,5.9460,5.9490,4
2007-09-11,05:00:00,5.9450,5.9750,5.9450,5.9750,22
2007-09-11,05:05:00,5.9760,5.9800,5.9760,5.9800,45
2007-09-11,05:10:00,5.9840,5.9890,5.9800,5.9850,4
2007-09-11,06:00:00,5.9720,5.9740,5.9650,5.9680,12
2007-09-11,06:05:00,5.9720,5.9720,5.9680,5.9700,9
2007-09-11,06:10:00,5.9720,5.9840,5.9700,5.9700,8
2007-09-11,06:15:00,5.9880,5.9880,5.9710,5.9750,6
2007-09-11,06:20:00,5.9720,5.9800,5.9680,5.9800,14
2007-09-11,06:25:00,5.9670,5.9750,5.9660,5.9750,49
2007-09-11,06:30:00,5.9750,5.9750,5.9690,5.9730,37
2007-09-11,06:35:00,5.9890,5.9890,5.9720,5.9720,3
2007-09-11,06:50:00,5.9830,5.9900,5.9800,5.9880,16
2007-09-11,06:55:00,5.9890,5.9900,5.9890,5.9900,16
2007-09-11,07:00:00,5.9900,5.9900,5.9860,5.9860,21
2007-09-11,07:05:00,5.9800,5.9800,5.9760,5.9760,16
2007-09-11,07:10:00,5.9830,5.9850,5.9830,5.9850,10
2007-09-11,07:15:00,5.9810,5.9810,5.9800,5.9800,5
2007-09-11,07:25:00,5.9800,5.9800,5.9790,5.9800,9
2007-09-11,07:30:00,5.9800,5.9800,5.9800,5.9800,5
2007-09-11,07:40:00,5.9800,5.9800,5.9800,5.9800,5
2007-09-11,07:45:00,5.9760,5.9760,5.9760,5.9760,1
2007-09-11,07:55:00,5.9800,5.9800,5.9800,5.9800,10
2007-09-11,08:00:00,5.9790,5.9800,5.9790,5.9800,64
2007-09-11,08:05:00,5.9750,5.9750,5.9750,5.9750,6
2007-09-11,08:10:00,5.9710,5.9710,5.9650,5.9650,22
2007-09-11,08:20:00,5.9640,5.9640,5.9500,5.9500,4
2007-09-11,08:40:00,5.9600,5.9600,5.9600,5.9600,4
2007-09-11,09:05:00,5.9600,5.9600,5.9600,5.9600,9
2007-09-11,10:10:00,5.9600,5.9600,5.9600,5.9600,7
2007-09-11,10:15:00,5.9600,5.9650,5.9600,5.9650,4
2007-09-11,10:20:00,5.9680,5.9680,5.9680,5.9680,1
2007-09-11,10:25:00,5.9690,5.9690,5.9690,5.9690,2
2007-09-11,10:30:00,5.9700,5.9750,5.9700,5.9750,2
2007-09-11,10:35:00,5.9750,5.9750,5.9750,5.9750,4
2007-09-11,10:40:00,5.9750,5.9750,5.9740,5.9740,3
2007-09-11,10:45:00,5.9770,5.9770,5.9770,5.9770,1
2007-09-11,11:00:00,5.9770,5.9770,5.9770,5.9770,1
2007-09-11,11:05:00,5.9750,5.9750,5.9750,5.9750,2
2007-09-11,11:30:00,5.9750,5.9750,5.9600,5.9600,25
2007-09-11,11:40:00,5.9700,5.9700,5.9700,5.9700,25
2007-09-11,11:45:00,5.9700,5.9700,5.9700,5.9700,16
2007-09-11,11:50:00,5.9700,5.9700,5.9700,5.9700,9
2007-09-11,11:55:00,5.9600,5.9600,5.9600,5.9600,1
2007-09-11,12:00:00,5.9600,5.9600,5.9460,5.9460,11
2007-09-11,12:10:00,5.9460,5.9460,5.9460,5.9460,1
2007-09-11,12:20:00,5.9450,5.9450,5.9450,5.9450,1
2007-09-11,12:25:00,5.9500,5.9600,5.9500,5.9600,9
2007-09-11,12:30:00,5.9450,5.9450,5.9400,5.9410,5
2007-09-11,12:35:00,5.9410,5.9410,5.9380,5.9380,13
2007-09-11,12:40:00,5.9350,5.9420,5.9310,5.9420,14
2007-09-11,12:45:00,5.9300,5.9420,5.9250,5.9380,10
2007-09-11,12:50:00,5.9310,5.9450,5.9310,5.9340,5
2007-09-11,12:55:00,5.9300,5.9320,5.9300,5.9320,3
2007-09-11,13:00:00,5.9250,5.9250,5.9250,5.9250,1
2007-09-11,13:10:00,5.9250,5.9250,5.9250,5.9250,6
2007-09-11,13:15:00,5.9250,5.9280,5.9250,5.9280,2
2007-09-11,13:20:00,5.9280,5.9600,5.9250,5.9600,11
2007-09-11,13:25:00,5.9300,5.9300,5.9300,5.9300,1
2007-09-11,13:30:00,5.9400,5.9400,5.9400,5.9400,1
2007-09-11,13:40:00,5.9210,5.9210,5.9210,5.9210,1
2007-09-11,13:45:00,5.9210,5.9210,5.9210,5.9210,1
2007-09-11,13:55:00,5.9190,5.9300,5.9190,5.9300,2
2007-09-11,14:05:00,5.9210,5.9210,5.9200,5.9200,3
2007-09-11,14:10:00,5.9250,5.9250,5.9250,5.9250,1
2007-09-11,14:15:00,5.9190,5.9190,5.9190,5.9190,4
2007-09-11,14:20:00,5.9180,5.9200,5.9180,5.9200,7
2007-09-11,14:25:00,5.9200,5.9200,5.9200,5.9200,1
2007-09-11,14:30:00,5.9200,5.9200,5.9050,5.9100,11
2007-09-11,14:40:00,5.9050,5.9050,5.9050,5.9050,7
2007-09-11,14:45:00,5.9050,5.9050,5.9050,5.9050,3
2007-09-11,14:50:00,5.9010,5.9010,5.9000,5.9000,19
2007-09-11,14:55:00,5.9000,5.9030,5.9000,5.9030,7
2007-09-11,15:00:00,5.9030,5.9100,5.9030,5.9030,4
2007-09-11,15:05:00,5.9030,5.9030,5.9030,5.9030,12
2007-09-11,15:10:00,5.9130,5.9130,5.9130,5.9130,1
2007-09-11,15:25:00,5.9060,5.9100,5.9060,5.9100,5
2007-09-11,15:40:00,5.9060,5.9060,5.9030,5.9030,3
2007-09-11,15:45:00,5.9030,5.9050,5.9000,5.9050,20
2007-09-11,15:50:00,5.9040,5.9050,5.9030,5.9040,4
2007-09-11,16:00:00,5.9060,5.9060,5.9000,5.9000,21
2007-09-11,16:05:00,5.9020,5.9100,5.9020,5.9100,4
2007-09-11,16:10:00,5.9050,5.9100,5.9050,5.9100,12
2007-09-11,16:15:00,5.9010,5.9010,5.9000,5.9000,20
2007-09-11,16:20:00,5.9000,5.9000,5.9000,5.9000,24
2007-09-11,16:25:00,5.9010,5.9010,5.9010,5.9010,2
2007-09-11,16:30:00,5.9020,5.9020,5.9000,5.9020,4
2007-09-11,16:35:00,5.9030,5.9030,5.9030,5.9030,25
2007-09-11,16:45:00,5.9040,5.9100,5.9040,5.9100,21
2007-09-11,17:10:00,5.9050,5.9070,5.9050,5.9070,2
2007-09-11,17:40:00,5.9040,5.9040,5.9040,5.9040,2
2007-09-11,17:45:00,5.9040,5.9050,5.9030,5.9030,6
2007-09-11,17:50:00,5.9030,5.9030,5.9020,5.9020,9
2007-09-11,18:00:00,5.8990,5.9090,5.8990,5.9090,11
2007-09-11,18:05:00,5.9000,5.9060,5.9000,5.9050,33
2007-09-11,18:10:00,5.9070,5.9110,5.9070,5.9110,14
2007-09-11,18:15:00,5.9100,5.9100,5.9050,5.9050,3
2007-09-11,18:20:00,5.9110,5.9160,5.9100,5.9120,14
2007-09-11,18:25:00,5.9050,5.9240,5.9050,5.9240,7
2007-09-11,18:30:00,5.9250,5.9500,5.9250,5.9410,33
2007-09-11,18:35:00,5.9450,5.9450,5.9350,5.9350,13
2007-09-11,18:40:00,5.9260,5.9260,5.8940,5.8940,59
2007-09-11,18:45:00,5.8950,5.9000,5.8930,5.9000,6
2007-09-11,18:50:00,5.9050,5.9160,5.9000,5.9000,10
2007-09-11,18:55:00,5.9120,5.9120,5.9120,5.9120,2
2007-09-11,19:00:00,5.9210,5.9240,5.9120,5.9240,8
2007-09-11,19:05:00,5.9240,5.9240,5.9240,5.9240,1
2007-09-11,19:10:00,5.9300,5.9300,5.9240,5.9240,15
2007-09-11,19:20:00,5.9400,5.9750,5.9400,5.9750,92
2007-09-11,19:25:00,5.9680,5.9850,5.9680,5.9850,61
2007-09-11,19:30:00,5.9880,5.9900,5.9730,5.9800,33
2007-09-11,19:35:00,5.9850,5.9900,5.9790,5.9870,32
2007-09-11,19:40:00,5.9830,5.9830,5.9650,5.9700,49
2007-09-11,19:45:00,5.9610,5.9650,5.9300,5.9300,55
2007-09-11,19:50:00,5.9470,5.9500,5.9450,5.9500,12
2007-09-11,19:55:00,5.9500,5.9500,5.9290,5.9340,40
2007-09-11,20:00:00,5.9360,5.9360,5.8880,5.8900,183
2007-09-11,20:05:00,5.8900,5.8940,5.8580,5.8660,337
2007-09-11,20:10:00,5.8660,5.8960,5.8620,5.8930,148
2007-09-11,20:15:00,5.8900,5.9220,5.8900,5.9070,121
2007-09-11,20:20:00,5.9130,5.9140,5.8910,5.8910,81
2007-09-11,20:25:00,5.8910,5.8990,5.8780,5.8970,94
2007-09-11,20:30:00,5.8970,5.9480,5.8970,5.9250,200
2007-09-11,20:35:00,5.9280,5.9740,5.9280,5.9740,374
2007-09-11,20:40:00,5.9710,5.9900,5.9450,5.9660,399
2007-09-11,20:45:00,5.9650,5.9790,5.9500,5.9790,332
2007-09-11,20:50:00,5.9770,5.9940,5.9400,5.9470,573
2007-09-11,20:55:00,5.9430,5.9430,5.8880,5.9120,1092
2007-09-11,21:00:00,5.9100,5.9160,5.8450,5.8800,1872
2007-09-11,21:05:00,5.8780,5.8840,5.8580,5.8680,590
2007-09-11,21:10:00,5.8650,5.8730,5.8500,5.8700,904
2007-09-11,21:15:00,5.8700,5.9080,5.8700,5.8820,1009
2007-09-11,21:20:00,5.8820,5.9220,5.8790,5.9060,779
2007-09-11,21:25:00,5.9050,5.9450,5.8930,5.9300,833
2007-09-11,21:30:00,5.9330,5.9370,5.8790,5.8950,718
2007-09-11,21:35:00,5.8950,5.9080,5.8840,5.8950,636
2007-09-11,21:40:00,5.8950,5.9410,5.8950,5.9330,587
2007-09-11,21:45:00,5.9330,5.9800,5.9300,5.9510,843
2007-09-11,21:50:00,5.9530,5.9700,5.9430,5.9650,810
2007-09-11,21:55:00,5.9630,5.9880,5.9550,5.9550,803
2007-09-11,22:00:00,5.9540,5.9550,5.9090,5.9170,976
2007-09-11,22:05:00,5.9170,5.9410,5.8920,5.8960,1015
2007-09-11,22:10:00,5.8970,5.9090,5.8640,5.8730,807
2007-09-11,22:15:00,5.8710,5.8800,5.8150,5.8440,1817
2007-09-11,22:20:00,5.8430,5.8600,5.8320,5.8460,891
2007-09-11,22:25:00,5.8500,5.8750,5.8400,5.8680,630
2007-09-11,22:30:00,5.8660,5.8930,5.8320,5.8400,747
2007-09-11,22:35:00,5.8380,5.8670,5.8250,5.8550,719
2007-09-11,22:40:00,5.8590,5.8770,5.8500,5.8600,372
2007-09-11,22:45:00,5.8600,5.8800,5.8570,5.8730,314
2007-09-11,22:50:00,5.8750,5.8820,5.8570,5.8760,346
2007-09-11,22:55:00,5.8740,5.8800,5.8640,5.8740,104
2007-09-11,23:00:00,5.8770,5.8770,5.8380,5.8410,317
2007-09-11,23:05:00,5.8410,5.8570,5.8340,5.8430,579
2007-09-11,23:10:00,5.8400,5.8530,5.8190,5.8500,526
2007-09-11,23:15:00,5.8500,5.8990,5.8440,5.8910,457
2007-09-11,23:20:00,5.8910,5.9180,5.8730,5.9150,437
2007-09-11,23:25:00,5.9140,5.9500,5.9020,5.9340,1335
2007-09-11,23:30:00,5.9350,5.9560,5.9120,5.9170,616
2007-09-11,23:35:00,5.9160,5.9500,5.9160,5.9360,309
2007-09-11,23:40:00,5.9310,5.9310,5.8990,5.9150,378
2007-09-11,23:45:00,5.9160,5.9380,5.9020,5.9180,271
2007-09-11,23:50:00,5.9180,5.9520,5.9120,5.9360,479
2007-09-11,23:55:00,5.9340,5.9540,5.9170,5.9480,395
2007-09-12,00:00:00,5.9490,5.9640,5.9240,5.9340,599
2007-09-12,00:05:00,5.9340,5.9480,5.9050,5.9110,437
2007-09-12,00:10:00,5.9120,5.9440,5.9080,5.9400,543
2007-09-12,00:15:00,5.9410,5.9440,5.9220,5.9260,290
2007-09-12,00:20:00,5.9350,5.9400,5.9240,5.9380,260
2007-09-12,00:25:00,5.9390,5.9690,5.9380,5.9420,687
2007-09-12,00:30:00,5.9400,5.9520,5.9100,5.9140,546
2007-09-12,00:35:00,5.9130,5.9240,5.8730,5.8800,1209
2007-09-12,00:40:00,5.8810,5.9240,5.8790,5.9060,405
2007-09-12,00:45:00,5.9060,5.9300,5.9060,5.9070,210
2007-09-12,00:50:00,5.9080,5.9080,5.8830,5.8870,354
2007-09-12,00:55:00,5.8860,5.8920,5.8250,5.8370,644
2007-09-12,01:00:00,5.8350,5.8630,5.8350,5.8630,547
2007-09-12,01:05:00,5.8630,5.8770,5.8460,5.8530,374
2007-09-12,01:10:00,5.8550,5.8700,5.8400,5.8530,190
2007-09-12,01:15:00,5.8540,5.8670,5.8420,5.8560,152
2007-09-12,01:20:00,5.8550,5.8900,5.8460,5.8860,375
2007-09-12,01:25:00,5.8860,5.9310,5.8770,5.9010,843
2007-09-12,01:30:00,5.9050,5.9160,5.8960,5.9000,235
2007-09-12,01:35:00,5.8980,5.9180,5.8900,5.9090,210
2007-09-12,01:40:00,5.9100,5.9260,5.9040,5.9250,361
2007-09-12,01:45:00,5.9260,5.9380,5.9040,5.9150,417
2007-09-12,01:50:00,5.9130,5.9240,5.8970,5.9080,265
2007-09-12,01:55:00,5.9100,5.9500,5.9100,5.9330,438
2007-09-12,02:00:00,5.9330,5.9480,5.9290,5.9340,178
2007-09-12,02:05:00,5.9330,5.9420,5.9170,5.9260,272
2007-09-12,02:10:00,5.9260,5.9470,5.9130,5.9460,450
2007-09-12,02:15:00,5.9460,5.9480,5.9110,5.9450,952
2007-09-12,02:20:00,5.9440,5.9550,5.9200,5.9550,543
2007-09-12,02:25:00,5.9550,5.9600,5.9220,5.9350,1240
2007-09-12,02:30:00,5.9360,5.9400,5.8950,5.9100,989
2007-09-12,02:35:00,5.9100,5.9250,5.9070,5.9250,147
2007-09-12,02:40:00,5.9260,5.9280,5.9200,5.9250,62
2007-09-12,02:45:00,5.9250,5.9260,5.9210,5.9220,13
2007-09-12,02:50:00,5.9240,5.9260,5.9200,5.9200,20
2007-09-12,02:55:00,5.9210,5.9210,5.9060,5.9060,67
2007-09-12,03:00:00,5.9060,5.9100,5.8940,5.9060,87
2007-09-12,03:05:00,5.9080,5.9170,5.9080,5.9170,21
2007-09-12,03:10:00,5.9180,5.9230,5.9180,5.9180,16
2007-09-12,03:15:00,5.9160,5.9170,5.9160,5.9170,5
2007-09-12,03:20:00,5.9140,5.9210,5.9140,5.9210,4
2007-09-12,03:25:00,5.9210,5.9230,5.9210,5.9230,3
2007-09-12,03:30:00,5.9260,5.9380,5.9250,5.9340,19
2007-09-12,03:35:00,5.9320,5.9390,5.9300,5.9300,7
2007-09-12,03:40:00,5.9300,5.9430,5.9300,5.9430,20
2007-09-12,03:45:00,5.9380,5.9380,5.9340,5.9340,21
2007-09-12,03:50:00,5.9350,5.9350,5.9270,5.9320,9
2007-09-12,03:55:00,5.9270,5.9410,5.9270,5.9370,23
2007-09-12,04:00:00,5.9330,5.9390,5.9300,5.9390,7
2007-09-12,04:05:00,5.9390,5.9390,5.9390,5.9390,1
2007-09-12,04:10:00,5.9350,5.9350,5.9350,5.9350,1
2007-09-12,04:15:00,5.9350,5.9350,5.9350,5.9350,3
2007-09-12,04:25:00,5.9380,5.9450,5.9370,5.9450,20
2007-09-12,04:50:00,5.9450,5.9500,5.9450,5.9500,14
2007-09-12,04:55:00,5.9500,5.9500,5.9500,5.9500,1
2007-09-12,05:05:00,5.9430,5.9430,5.9430,5.9430,2
2007-09-12,05:10:00,5.9470,5.9470,5.9470,5.9470,3
2007-09-12,06:10:00,5.9390,5.9390,5.9390,5.9390,2
2007-09-12,06:15:00,5.9310,5.9330,5.9310,5.9330,3
2007-09-12,06:20:00,5.9310,5.9480,5.9310,5.9480,3
2007-09-12,06:25:00,5.9450,5.9500,5.9450,5.9500,2
2007-09-12,06:55:00,5.9500,5.9590,5.9350,5.9590,6
2007-09-12,07:00:00,5.9600,5.9700,5.9590,5.9590,24
2007-09-12,07:40:00,5.9610,5.9610,5.9500,5.9500,3
2007-09-12,07:50:00,5.9500,5.9500,5.9500,5.9500,1
2007-09-12,07:55:00,5.9500,5.9500,5.9450,5.9450,5
2007-09-12,08:20:00,5.9520,5.9520,5.9400,5.9400,6
2007-09-12,08:40:00,5.9580,5.9580,5.9580,5.9580,1
2007-09-12,08:45:00,5.9500,5.9500,5.9500,5.9500,4
2007-09-12,09:20:00,5.9480,5.9480,5.9480,5.9480,1
2007-09-12,09:25:00,5.9500,5.9500,5.9500,5.9500,1
2007-09-12,09:35:00,5.9600,5.9600,5.9600,5.9600,5
2007-09-12,10:00:00,5.9600,5.9700,5.9600,5.9700,66
2007-09-12,10:10:00,5.9680,5.9750,5.9680,5.9750,19
2007-09-12,10:15:00,5.9750,5.9790,5.9680,5.9680,7
2007-09-12,10:20:00,5.9700,5.9700,5.9660,5.9700,9
2007-09-12,10:25:00,5.9670,5.9700,5.9600,5.9700,12
2007-09-12,11:00:00,5.9600,5.9600,5.9600,5.9600,2
2007-09-12,11:10:00,5.9700,5.9700,5.9700,5.9700,1
2007-09-12,11:15:00,5.9700,5.9700,5.9700,5.9700,1
2007-09-12,11:45:00,5.9790,5.9790,5.9790,5.9790,1
2007-09-12,11:50:00,5.9670,5.9780,5.9670,5.9780,2
2007-09-12,12:35:00,5.9650,5.9740,5.9650,5.9740,3
2007-09-12,12:50:00,5.9770,5.9770,5.9770,5.9770,1
2007-09-12,13:15:00,5.9660,5.9660,5.9590,5.9590,2
2007-09-12,13:20:00,5.9600,5.9600,5.9600,5.9600,1
2007-09-12,13:25:00,5.9590,5.9590,5.9590,5.9590,1
2007-09-12,13:40:00,5.9520,5.9630,5.9490,5.9630,6
2007-09-12,14:00:00,5.9650,5.9650,5.9650,5.9650,1
2007-09-12,14:10:00,5.9550,5.9550,5.9550,5.9550,1
2007-09-12,14:20:00,5.9550,5.9550,5.9550,5.9550,1
2007-09-12,14:50:00,5.9550,5.9550,5.9550,5.9550,1
2007-09-12,14:55:00,5.9410,5.9550,5.9400,5.9420,5
2007-09-12,15:00:00,5.9640,5.9640,5.9640,5.9640,1
2007-09-12,15:10:00,5.9400,5.9730,5.9400,5.9400,6
2007-09-12,15:15:00,5.9590,5.9610,5.9590,5.9610,2
2007-09-12,17:25:00,5.9400,5.9410,5.9400,5.9410,2
2007-09-12,17:30:00,5.9410,5.9410,5.9410,5.9410,8
2007-09-12,17:35:00,5.9410,5.9410,5.9410,5.9410,1
2007-09-12,17:45:00,5.9500,5.9500,5.9500,5.9500,1
2007-09-12,18:00:00,5.9500,5.9500,5.9500,5.9500,4
2007-09-12,18:25:00,5.9450,5.9900,5.9450,5.9900,110
2007-09-12,18:30:00,5.9850,6.0020,5.9850,5.9950,128
2007-09-12,18:35:00,5.9950,6.0300,5.9950,6.0300,376
2007-09-12,18:40:00,6.0290,6.0490,6.0210,6.0490,376
2007-09-12,18:45:00,6.0410,6.0680,6.0330,6.0540,126
2007-09-12,18:50:00,6.0540,6.0680,6.0540,6.0670,3
2007-09-12,18:55:00,6.0540,6.0800,6.0540,6.0800,116
2007-09-12,19:00:00,6.0720,6.0850,6.0700,6.0850,43
2007-09-12,19:05:00,6.0780,6.0780,6.0570,6.0700,13
2007-09-12,19:10:00,6.0700,6.0830,6.0570,6.0570,15
2007-09-12,19:15:00,6.0570,6.0630,6.0560,6.0630,10
2007-09-12,19:20:00,6.0700,6.0900,6.0700,6.0890,164
2007-09-12,19:25:00,6.0800,6.0950,6.0760,6.0950,38
2007-09-12,19:30:00,6.0950,6.1150,6.0950,6.1000,175
2007-09-12,19:35:00,6.1000,6.1000,6.0700,6.0800,87
2007-09-12,19:40:00,6.0750,6.0880,6.0700,6.0750,61
2007-09-12,19:45:00,6.0800,6.0880,6.0800,6.0880,6
2007-09-12,19:50:00,6.0820,6.0900,6.0820,6.0900,22
2007-09-12,19:55:00,6.0950,6.1400,6.0950,6.1200,256
2007-09-12,20:00:00,6.1150,6.1180,6.0890,6.1020,247
2007-09-12,20:05:00,6.0900,6.1000,6.0870,6.0880,157
2007-09-12,20:10:00,6.0900,6.1190,6.0900,6.1090,179
2007-09-12,20:15:00,6.1080,6.1430,6.1080,6.1300,339
2007-09-12,20:20:00,6.1250,6.1250,6.1030,6.1120,40
2007-09-12,20:25:00,6.1160,6.1200,6.0960,6.0960,237
2007-09-12,20:30:00,6.0960,6.1140,6.0730,6.0770,344
2007-09-12,20:35:00,6.0770,6.0940,6.0770,6.0860,139
2007-09-12,20:40:00,6.0850,6.1020,6.0850,6.0900,120
2007-09-12,20:45:00,6.0890,6.0960,6.0790,6.0870,107
2007-09-12,20:50:00,6.0930,6.1020,6.0920,6.1000,222
2007-09-12,20:55:00,6.1000,6.1150,6.0810,6.0820,492
2007-09-12,21:00:00,6.0820,6.1380,6.0780,6.1250,1181
2007-09-12,21:05:00,6.1250,6.1490,6.1160,6.1300,1110
2007-09-12,21:10:00,6.1290,6.1440,6.1150,6.1210,673
2007-09-12,21:15:00,6.1230,6.1470,6.0990,6.1080,532
2007-09-12,21:20:00,6.1070,6.1400,6.0850,6.1260,603
2007-09-12,21:25:00,6.1260,6.1960,6.1260,6.1720,1900
2007-09-12,21:30:00,6.1730,6.1930,6.1590,6.1760,1183
2007-09-12,21:35:00,6.1780,6.1790,6.1550,6.1550,648
2007-09-12,21:40:00,6.1590,6.1850,6.1510,6.1820,751
2007-09-12,21:45:00,6.1820,6.1850,6.1640,6.1700,359
2007-09-12,21:50:00,6.1700,6.1830,6.1580,6.1720,402
2007-09-12,21:55:00,6.1720,6.1770,6.1620,6.1660,333
2007-09-12,22:00:00,6.1660,6.2000,6.1590,6.2000,1118
2007-09-12,22:05:00,6.2010,6.2100,6.1900,6.1900,897
2007-09-12,22:10:00,6.1900,6.2260,6.1800,6.2200,919
2007-09-12,22:15:00,6.2190,6.2300,6.2000,6.2250,845
2007-09-12,22:20:00,6.2260,6.2290,6.1950,6.1950,482
2007-09-12,22:25:00,6.1950,6.2000,6.1840,6.1920,267
2007-09-12,22:30:00,6.2000,6.2350,6.1720,6.1770,898
2007-09-12,22:35:00,6.1760,6.2070,6.1540,6.1940,1340
2007-09-12,22:40:00,6.1960,6.1990,6.1580,6.1720,857
2007-09-12,22:45:00,6.1740,6.1820,6.1500,6.1690,738
2007-09-12,22:50:00,6.1700,6.1980,6.1680,6.1930,605
2007-09-12,22:55:00,6.1940,6.1980,6.1750,6.1810,392
2007-09-12,23:00:00,6.1800,6.1860,6.1650,6.1800,579
2007-09-12,23:05:00,6.1790,6.1810,6.1420,6.1480,635
2007-09-12,23:10:00,6.1480,6.1690,6.1170,6.1200,897
2007-09-12,23:15:00,6.1200,6.1380,6.1090,6.1270,990
2007-09-12,23:20:00,6.1250,6.1550,6.1200,6.1550,514
2007-09-12,23:25:00,6.1550,6.1760,6.1470,6.1650,426
2007-09-12,23:30:00,6.1690,6.1860,6.1650,6.1650,562
2007-09-12,23:35:00,6.1660,6.1820,6.1620,6.1700,253
2007-09-12,23:40:00,6.1700,6.1740,6.1530,6.1700,342
2007-09-12,23:45:00,6.1700,6.1960,6.1700,6.1900,657
2007-09-12,23:50:00,6.1900,6.1950,6.1640,6.1660,369
2007-09-12,23:55:00,6.1680,6.1720,6.1600,6.1670,254
2007-09-13,00:00:00,6.1660,6.1720,6.1560,6.1710,141
2007-09-13,00:05:00,6.1700,6.1900,6.1700,6.1800,350
2007-09-13,00:10:00,6.1770,6.1800,6.1550,6.1790,216
2007-09-13,00:15:00,6.1780,6.1790,6.1570,6.1600,183
2007-09-13,00:20:00,6.1590,6.1750,6.1570,6.1700,186
2007-09-13,00:25:00,6.1680,6.1870,6.1670,6.1760,266
2007-09-13,00:30:00,6.1800,6.1820,6.1640,6.1670,100
2007-09-13,00:35:00,6.1670,6.1700,6.1200,6.1410,798
2007-09-13,00:40:00,6.1420,6.1580,6.1380,6.1400,399
2007-09-13,00:45:00,6.1440,6.1660,6.1300,6.1630,428
2007-09-13,00:50:00,6.1640,6.1840,6.1610,6.1720,368
2007-09-13,00:55:00,6.1740,6.2210,6.1740,6.1940,728
2007-09-13,01:00:00,6.1940,6.2080,6.1830,6.1860,420
2007-09-13,01:05:00,6.1860,6.1970,6.1770,6.1840,182
2007-09-13,01:10:00,6.1820,6.2100,6.1710,6.1960,548
2007-09-13,01:15:00,6.1950,6.2290,6.1810,6.2100,453
2007-09-13,01:20:00,6.2040,6.2280,6.2000,6.2280,285
2007-09-13,01:25:00,6.2290,6.2460,6.2160,6.2200,726
2007-09-13,01:30:00,6.2190,6.2800,6.2190,6.2800,1884
2007-09-13,01:35:00,6.2800,6.2870,6.2500,6.2580,849
2007-09-13,01:40:00,6.2550,6.3120,6.2520,6.3000,955
2007-09-13,01:45:00,6.2990,6.3330,6.2880,6.3150,1315
2007-09-13,01:50:00,6.3180,6.3180,6.2920,6.3000,820
2007-09-13,01:55:00,6.2980,6.3370,6.2930,6.3190,666
2007-09-13,02:00:00,6.3190,6.3280,6.3040,6.3120,380
2007-09-13,02:05:00,6.3130,6.3860,6.3020,6.3750,1263
2007-09-13,02:10:00,6.3720,6.3720,6.3410,6.3720,796
2007-09-13,02:15:00,6.3700,6.4270,6.3650,6.4250,1372
2007-09-13,02:20:00,6.4240,6.4470,6.4140,6.4400,1245
2007-09-13,02:25:00,6.4370,6.4600,6.4310,6.4350,1543
2007-09-13,02:30:00,6.4340,6.4550,6.4330,6.4550,518
2007-09-13,02:35:00,6.4530,6.4750,6.4500,6.4660,576
2007-09-13,02:40:00,6.4620,6.4730,6.4460,6.4460,284
2007-09-13,02:45:00,6.4500,6.4530,6.4310,6.4370,92
2007-09-13,02:50:00,6.4330,6.4330,6.3930,6.4170,239
2007-09-13,02:55:00,6.4150,6.4360,6.4140,6.4280,65
2007-09-13,03:00:00,6.4260,6.4300,6.4170,6.4170,62
2007-09-13,03:05:00,6.4170,6.4240,6.4010,6.4040,58
2007-09-13,03:10:00,6.4100,6.4130,6.3860,6.4130,99
2007-09-13,03:15:00,6.4180,6.4260,6.4110,6.4260,43
2007-09-13,03:20:00,6.4260,6.4380,6.4090,6.4210,33
2007-09-13,03:25:00,6.4160,6.4180,6.4100,6.4120,15
2007-09-13,03:30:00,6.4120,6.4150,6.4060,6.4080,75
2007-09-13,03:35:00,6.4130,6.4180,6.4050,6.4120,70
2007-09-13,03:40:00,6.4140,6.4190,6.4100,6.4120,190
2007-09-13,03:45:00,6.4120,6.4200,6.4090,6.4130,62
2007-09-13,03:50:00,6.4160,6.4260,6.4150,6.4260,33
2007-09-13,03:55:00,6.4280,6.4340,6.4210,6.4210,48
2007-09-13,04:00:00,6.4220,6.4310,6.4200,6.4310,19
2007-09-13,04:05:00,6.4200,6.4280,6.4180,6.4280,130
2007-09-13,04:10:00,6.4230,6.4420,6.4230,6.4420,19
2007-09-13,04:15:00,6.4420,6.4450,6.4380,6.4400,8
2007-09-13,04:20:00,6.4410,6.4410,6.4300,6.4300,44
2007-09-13,04:25:00,6.4300,6.4300,6.4300,6.4300,4
2007-09-13,04:30:00,6.4230,6.4230,6.4220,6.4230,9
2007-09-13,04:35:00,6.4280,6.4300,6.4240,6.4300,8
2007-09-13,04:40:00,6.4330,6.4500,6.4330,6.4500,43
2007-09-13,04:45:00,6.4450,6.4730,6.4430,6.4730,52
2007-09-13,04:50:00,6.4650,6.4740,6.4610,6.4610,15
2007-09-13,04:55:00,6.4600,6.4700,6.4580,6.4610,27
2007-09-13,05:00:00,6.4700,6.4790,6.4700,6.4790,29
2007-09-13,05:05:00,6.4770,6.4790,6.4770,6.4790,22
2007-09-13,05:10:00,6.4790,6.4900,6.4710,6.4710,58
2007-09-13,06:00:00,6.4710,6.4890,6.4700,6.4850,49
2007-09-13,06:05:00,6.4750,6.4750,6.4700,6.4700,5
2007-09-13,06:10:00,6.4800,6.4800,6.4590,6.4720,48
2007-09-13,06:15:00,6.4700,6.4700,6.4600,6.4600,2
2007-09-13,06:20:00,6.4600,6.4700,6.4600,6.4700,4
2007-09-13,06:25:00,6.4700,6.4800,6.4660,6.4800,5
2007-09-13,06:30:00,6.4700,6.4900,6.4630,6.4700,17
2007-09-13,06:35:00,6.4730,6.4730,6.4730,6.4730,1
2007-09-13,06:40:00,6.4710,6.4710,6.4630,6.4630,7
2007-09-13,06:45:00,6.4600,6.4600,6.4600,6.4600,2
2007-09-13,07:00:00,6.4600,6.4700,6.4600,6.4700,2
2007-09-13,07:05:00,6.4750,6.4750,6.4750,6.4750,1
2007-09-13,07:20:00,6.4680,6.4680,6.4670,6.4670,4
2007-09-13,07:25:00,6.4620,6.4620,6.4600,6.4620,21
2007-09-13,07:40:00,6.4760,6.4770,6.4760,6.4760,7
2007-09-13,07:45:00,6.4600,6.4600,6.4600,6.4600,13
2007-09-13,07:50:00,6.4450,6.4450,6.4450,6.4450,2
2007-09-13,08:00:00,6.4260,6.4500,6.4210,6.4500,38
2007-09-13,08:20:00,6.4550,6.4550,6.4550,6.4550,1
2007-09-13,08:30:00,6.4350,6.4350,6.4350,6.4350,1
2007-09-13,09:00:00,6.4350,6.4350,6.4350,6.4350,5
2007-09-13,09:10:00,6.4350,6.4350,6.4210,6.4210,37
2007-09-13,09:15:00,6.4200,6.4200,6.4200,6.4200,1
2007-09-13,09:35:00,6.4200,6.4210,6.4200,6.4210,6
2007-09-13,09:50:00,6.4220,6.4220,6.4220,6.4220,1
2007-09-13,09:55:00,6.4240,6.4250,6.4240,6.4250,5
2007-09-13,10:05:00,6.4260,6.4260,6.4000,6.4000,22
2007-09-13,10:10:00,6.4100,6.4100,6.4100,6.4100,1
2007-09-13,10:20:00,6.4220,6.4220,6.4220,6.4220,2
2007-09-13,10:30:00,6.4040,6.4040,6.4040,6.4040,1
2007-09-13,10:35:00,6.4000,6.4000,6.4000,6.4000,1
2007-09-13,10:40:00,6.3820,6.4150,6.3800,6.4150,24
2007-09-13,10:50:00,6.4150,6.4150,6.3810,6.3810,7
2007-09-13,11:00:00,6.4150,6.4150,6.4150,6.4150,1
2007-09-13,11:05:00,6.3850,6.4150,6.3850,6.3900,5
2007-09-13,11:40:00,6.4150,6.4150,6.4150,6.4150,5
2007-09-13,11:55:00,6.4050,6.4050,6.4050,6.4050,1
2007-09-13,12:30:00,6.4050,6.4150,6.4050,6.4050,8
2007-09-13,12:35:00,6.4040,6.4040,6.4040,6.4040,1
2007-09-13,12:40:00,6.4000,6.4000,6.4000,6.4000,1
2007-09-13,12:45:00,6.4050,6.4050,6.4050,6.4050,2
2007-09-13,12:50:00,6.4000,6.4000,6.4000,6.4000,4
2007-09-13,13:05:00,6.4000,6.4000,6.4000,6.4000,1
2007-09-13,13:20:00,6.4030,6.4030,6.4000,6.4000,5
2007-09-13,13:25:00,6.4000,6.4000,6.4000,6.4000,2
2007-09-13,13:40:00,6.3990,6.3990,6.3990,6.3990,1
2007-09-13,13:45:00,6.3960,6.3960,6.3960,6.3960,1
2007-09-13,13:50:00,6.3960,6.3960,6.3960,6.3960,2
2007-09-13,14:05:00,6.3960,6.3960,6.3960,6.3960,1
2007-09-13,14:10:00,6.3960,6.3960,6.3960,6.3960,1
2007-09-13,14:15:00,6.3930,6.4000,6.3900,6.3900,10
2007-09-13,14:25:00,6.3910,6.3910,6.3910,6.3910,2
2007-09-13,14:30:00,6.3910,6.3910,6.3910,6.3910,1
2007-09-13,14:35:00,6.4000,6.4100,6.4000,6.4100,23
2007-09-13,14:45:00,6.3920,6.4000,6.3920,6.4000,2
2007-09-13,15:10:00,6.4000,6.4000,6.4000,6.4000,4
2007-09-13,15:15:00,6.3920,6.3920,6.3900,6.3900,33
2007-09-13,15:20:00,6.3950,6.3950,6.3950,6.3950,5
2007-09-13,15:25:00,6.4030,6.4040,6.4030,6.4040,3
2007-09-13,15:35:00,6.3950,6.3950,6.3950,6.3950,4
2007-09-13,15:40:00,6.4000,6.4000,6.4000,6.4000,1
2007-09-13,15:45:00,6.3950,6.3950,6.3930,6.3950,15
2007-09-13,16:05:00,6.4010,6.4020,6.3950,6.3950,12
2007-09-13,16:10:00,6.3960,6.3960,6.3950,6.3950,3
2007-09-13,16:20:00,6.4060,6.4060,6.4060,6.4060,1
2007-09-13,16:25:00,6.4080,6.4090,6.4000,6.4000,4
2007-09-13,16:35:00,6.4050,6.4090,6.4050,6.4050,8
2007-09-13,16:40:00,6.4130,6.4200,6.4110,6.4110,19
2007-09-13,16:45:00,6.4190,6.4230,6.4190,6.4230,3
2007-09-13,16:50:00,6.4230,6.4230,6.4120,6.4120,7
2007-09-13,17:05:00,6.4240,6.4240,6.4240,6.4240,1
2007-09-13,17:10:00,6.4300,6.4300,6.4240,6.4300,9
2007-09-13,17:20:00,6.4230,6.4230,6.4230,6.4230,1
2007-09-13,17:25:00,6.4200,6.4200,6.4110,6.4110,16
2007-09-13,17:30:00,6.4110,6.4110,6.4110,6.4110,1
2007-09-13,17:40:00,6.4150,6.4150,6.4150,6.4150,1
2007-09-13,17:45:00,6.4180,6.4180,6.4180,6.4180,2
2007-09-13,18:10:00,6.4180,6.4200,6.4180,6.4200,11
2007-09-13,18:15:00,6.4230,6.4230,6.4120,6.4120,3
2007-09-13,18:20:00,6.4100,6.4100,6.4100,6.4100,1
2007-09-13,18:30:00,6.4200,6.4230,6.4200,6.4230,2
2007-09-13,18:35:00,6.4100,6.4100,6.3970,6.4040,58
2007-09-13,18:40:00,6.4100,6.4100,6.3970,6.3970,21
2007-09-13,18:45:00,6.4070,6.4160,6.3910,6.3910,39
2007-09-13,18:50:00,6.3860,6.3860,6.3500,6.3500,162
2007-09-13,18:55:00,6.3600,6.3600,6.3300,6.3400,57
2007-09-13,19:00:00,6.3500,6.3500,6.3360,6.3360,10
2007-09-13,19:05:00,6.3380,6.3380,6.3350,6.3350,15
2007-09-13,19:10:00,6.3350,6.3350,6.2860,6.2860,250
2007-09-13,19:15:00,6.2920,6.2920,6.2630,6.2670,112
2007-09-13,19:20:00,6.2680,6.3320,6.2680,6.3260,97
2007-09-13,19:25:00,6.3180,6.3180,6.2850,6.2870,70
2007-09-13,19:30:00,6.2930,6.3000,6.2790,6.2790,69
2007-09-13,19:35:00,6.2790,6.2790,6.2600,6.2760,222
2007-09-13,19:40:00,6.2860,6.3300,6.2860,6.3300,123
2007-09-13,19:45:00,6.3330,6.4070,6.3330,6.3960,178
2007-09-13,19:50:00,6.3800,6.3900,6.3750,6.3860,28
2007-09-13,19:55:00,6.3850,6.3850,6.3240,6.3270,101
2007-09-13,20:00:00,6.3250,6.3250,6.2960,6.3110,204
2007-09-13,20:05:00,6.3140,6.3150,6.2880,6.2880,55
2007-09-13,20:10:00,6.2810,6.2860,6.2510,6.2860,188
2007-09-13,20:15:00,6.2880,6.3160,6.2830,6.3110,100
2007-09-13,20:20:00,6.3100,6.3230,6.2990,6.3230,47
2007-09-13,20:25:00,6.3240,6.3650,6.3200,6.3460,202
2007-09-13,20:30:00,6.3420,6.3530,6.2780,6.2880,277
2007-09-13,20:35:00,6.2950,6.3030,6.2800,6.2960,120
2007-09-13,20:40:00,6.2940,6.3150,6.2920,6.3100,218
2007-09-13,20:45:00,6.3070,6.3070,6.2670,6.2760,294
2007-09-13,20:50:00,6.2760,6.3070,6.2730,6.3030,305
2007-09-13,20:55:00,6.3030,6.3040,6.2760,6.2900,256
2007-09-13,21:00:00,6.2900,6.3000,6.2640,6.2820,889
2007-09-13,21:05:00,6.2840,6.2920,6.2710,6.2750,298
2007-09-13,21:10:00,6.2750,6.2940,6.2700,6.2940,380
2007-09-13,21:15:00,6.2940,6.3050,6.2720,6.2720,827
2007-09-13,21:20:00,6.2740,6.2900,6.2720,6.2800,322
2007-09-13,21:25:00,6.2790,6.2840,6.2790,6.2810,94
2007-09-13,21:30:00,6.2220,6.2530,6.2170,6.2240,897
2007-09-13,21:35:00,6.2220,6.2420,6.2070,6.2350,811
2007-09-13,21:40:00,6.2380,6.2460,6.2250,6.2340,582
2007-09-13,21:45:00,6.2370,6.2620,6.2370,6.2390,627
2007-09-13,21:50:00,6.2390,6.2560,6.2320,6.2370,743
2007-09-13,21:55:00,6.2370,6.2450,6.2340,6.2450,366
2007-09-13,22:00:00,6.2450,6.3000,6.2360,6.2950,1117
2007-09-13,22:05:00,6.2930,6.2960,6.2790,6.2880,683
2007-09-13,22:10:00,6.2900,6.3080,6.2700,6.2890,836
2007-09-13,22:15:00,6.2900,6.2980,6.2660,6.2660,277
2007-09-13,22:20:00,6.2630,6.2730,6.2410,6.2570,506
2007-09-13,22:25:00,6.2570,6.2640,6.2450,6.2480,300
2007-09-13,22:30:00,6.2600,6.2600,6.1500,6.1930,2281
2007-09-13,22:35:00,6.1920,6.1960,6.1580,6.1840,1142
2007-09-13,22:40:00,6.1800,6.2150,6.1770,6.2000,803
2007-09-13,22:45:00,6.2010,6.2290,6.1850,6.2150,639
2007-09-13,22:50:00,6.2190,6.2390,6.2010,6.2130,395
2007-09-13,22:55:00,6.2120,6.2130,6.1660,6.1700,842
2007-09-13,23:00:00,6.1700,6.1870,6.1080,6.1110,1039
2007-09-13,23:05:00,6.1130,6.1300,6.0630,6.0880,2472
2007-09-13,23:10:00,6.0860,6.0940,6.0390,6.0940,1719
2007-09-13,23:15:00,6.0920,6.1040,6.0640,6.0650,620
2007-09-13,23:20:00,6.0620,6.0740,6.0340,6.0490,1144
2007-09-13,23:25:00,6.0540,6.1020,6.0500,6.0960,614
2007-09-13,23:30:00,6.0960,6.1200,6.0830,6.1050,772
2007-09-13,23:35:00,6.1040,6.1180,6.0790,6.0790,548
2007-09-13,23:40:00,6.0790,6.1400,6.0790,6.1280,802
2007-09-13,23:45:00,6.1260,6.1550,6.0930,6.1140,1000
2007-09-13,23:50:00,6.1180,6.1190,6.0880,6.0930,252
2007-09-13,23:55:00,6.0990,6.1570,6.0840,6.1350,688
2007-09-14,00:00:00,6.1380,6.1380,6.1170,6.1250,219
2007-09-14,00:05:00,6.1270,6.1290,6.1120,6.1260,126
2007-09-14,00:10:00,6.1220,6.1220,6.0920,6.1040,338
2007-09-14,00:15:00,6.1080,6.1490,6.1000,6.1250,304
2007-09-14,00:20:00,6.1200,6.1560,6.1200,6.1400,320
2007-09-14,00:25:00,6.1380,6.1450,6.1150,6.1330,194
2007-09-14,00:30:00,6.1330,6.1470,6.1300,6.1400,260
2007-09-14,00:35:00,6.1390,6.1400,6.1250,6.1340,327
2007-09-14,00:40:00,6.1320,6.1360,6.1140,6.1250,343
2007-09-14,00:45:00,6.1240,6.1280,6.0810,6.0880,386
2007-09-14,00:50:00,6.0880,6.1010,6.0850,6.0900,288
2007-09-14,00:55:00,6.0900,6.0980,6.0710,6.0860,316
2007-09-14,01:00:00,6.0900,6.1060,6.0880,6.0990,185
2007-09-14,01:05:00,6.1000,6.1050,6.0820,6.0900,164
2007-09-14,01:10:00,6.0900,6.0950,6.0710,6.0730,239
2007-09-14,01:15:00,6.0710,6.0760,6.0510,6.0510,489
2007-09-14,01:20:00,6.0500,6.0700,6.0450,6.0650,336
2007-09-14,01:25:00,6.0650,6.0950,6.0650,6.0860,366
2007-09-14,01:30:00,6.0860,6.1260,6.0860,6.1140,583
2007-09-14,01:35:00,6.1140,6.1210,6.0840,6.0920,594
2007-09-14,01:40:00,6.0930,6.1040,6.0830,6.0950,300
2007-09-14,01:45:00,6.0950,6.1010,6.0860,6.0950,234
2007-09-14,01:50:00,6.0950,6.1170,6.0810,6.1150,340
2007-09-14,01:55:00,6.1130,6.1210,6.0970,6.1210,346
2007-09-14,02:00:00,6.1160,6.1180,6.0810,6.0870,236
2007-09-14,02:05:00,6.0850,6.0990,6.0450,6.0610,739
2007-09-14,02:10:00,6.0600,6.0780,6.0470,6.0700,383
2007-09-14,02:15:00,6.0700,6.0740,6.0200,6.0550,1014
2007-09-14,02:20:00,6.0570,6.0710,6.0400,6.0450,895
2007-09-14,02:25:00,6.0460,6.0550,6.0230,6.0270,1007
2007-09-14,02:30:00,6.0270,6.0440,6.0240,6.0360,440
2007-09-14,02:35:00,6.0370,6.0370,6.0240,6.0250,154
2007-09-14,02:40:00,6.0280,6.0330,6.0200,6.0330,86
2007-09-14,02:45:00,6.0310,6.0310,6.0000,6.0150,368
2007-09-14,02:50:00,6.0150,6.0380,6.0120,6.0320,108
2007-09-14,02:55:00,6.0350,6.0800,6.0340,6.0620,241
2007-09-14,03:00:00,6.0620,6.0690,6.0530,6.0610,84
2007-09-14,03:05:00,6.0630,6.0750,6.0610,6.0730,110
2007-09-14,03:10:00,6.0750,6.0760,6.0290,6.0640,27
2007-09-14,03:15:00,6.0620,6.0630,6.0560,6.0560,6
2007-09-14,03:20:00,6.0560,6.0670,6.0460,6.0460,45
2007-09-14,03:25:00,6.0470,6.0570,6.0460,6.0540,32
2007-09-14,03:30:00,6.0600,6.0620,6.0580,6.0580,5
2007-09-14,03:35:00,6.0620,6.0750,6.0620,6.0690,78
2007-09-14,03:40:00,6.0700,6.0700,6.0640,6.0640,3
2007-09-14,03:45:00,6.0640,6.0690,6.0630,6.0690,17
2007-09-14,03:50:00,6.0640,6.0690,6.0610,6.0690,12
2007-09-14,03:55:00,6.0680,6.0690,6.0680,6.0690,13
2007-09-14,04:00:00,6.0690,6.0830,6.0650,6.0800,78
2007-09-14,04:05:00,6.0800,6.0890,6.0800,6.0890,13
2007-09-14,04:10:00,6.0900,6.0980,6.0860,6.0980,23
2007-09-14,04:15:00,6.0910,6.0950,6.0900,6.0900,9
2007-09-14,04:20:00,6.0870,6.0870,6.0780,6.0850,36
2007-09-14,04:25:00,6.0850,6.0990,6.0850,6.0850,14
2007-09-14,04:30:00,6.0910,6.0910,6.0910,6.0910,1
2007-09-14,04:35:00,6.0920,6.1200,6.0920,6.1150,63
2007-09-14,04:40:00,6.1050,6.1050,6.0950,6.1000,12
2007-09-14,04:45:00,6.1000,6.1000,6.0780,6.0810,20
2007-09-14,04:50:00,6.0890,6.0890,6.0890,6.0890,1
2007-09-14,04:55:00,6.0800,6.0900,6.0800,6.0900,2
2007-09-14,05:00:00,6.0850,6.0850,6.0780,6.0780,3
2007-09-14,05:05:00,6.0750,6.0750,6.0750,6.0750,8
2007-09-14,05:10:00,6.0750,6.0850,6.0750,6.0750,7
2007-09-14,06:00:00,6.0700,6.1000,6.0700,6.0850,11
2007-09-14,06:05:00,6.0850,6.0850,6.0850,6.0850,1
2007-09-14,06:25:00,6.0720,6.0720,6.0720,6.0720,2
2007-09-14,06:35:00,6.0750,6.0750,6.0750,6.0750,1
2007-09-14,06:40:00,6.0750,6.0890,6.0750,6.0890,3
2007-09-14,07:00:00,6.0930,6.0930,6.0930,6.0930,2
2007-09-14,07:10:00,6.0750,6.0750,6.0750,6.0750,1
2007-09-14,07:20:00,6.0750,6.0750,6.0750,6.0750,1
2007-09-14,07:30:00,6.0920,6.0920,6.0920,6.0920,1
2007-09-14,07:40:00,6.0930,6.1200,6.0930,6.1100,34
2007-09-14,07:45:00,6.1100,6.1100,6.1060,6.1060,2
2007-09-14,07:50:00,6.1050,6.1050,6.1050,6.1050,3
2007-09-14,07:55:00,6.1050,6.1050,6.1050,6.1050,1
2007-09-14,08:05:00,6.1050,6.1050,6.1000,6.1000,4
2007-09-14,08:20:00,6.1000,6.1070,6.1000,6.1070,5
2007-09-14,08:40:00,6.1080,6.1080,6.0900,6.0900,6
2007-09-14,08:45:00,6.0870,6.0870,6.0870,6.0870,1
2007-09-14,08:50:00,6.0860,6.0860,6.0830,6.0830,5
2007-09-14,09:10:00,6.0810,6.0810,6.0760,6.0760,2
2007-09-14,09:15:00,6.0760,6.0760,6.0760,6.0760,1
2007-09-14,09:20:00,6.0810,6.0810,6.0810,6.0810,4
2007-09-14,09:25:00,6.0780,6.0780,6.0750,6.0750,40
2007-09-14,09:40:00,6.0750,6.0750,6.0750,6.0750,1
2007-09-14,09:45:00,6.0660,6.0660,6.0650,6.0650,9
2007-09-14,09:50:00,6.0620,6.0620,6.0600,6.0600,14
2007-09-14,09:55:00,6.0550,6.0550,6.0500,6.0500,17
2007-09-14,10:00:00,6.0600,6.0600,6.0500,6.0500,2
2007-09-14,10:05:00,6.0580,6.0600,6.0580,6.0600,3
2007-09-14,10:30:00,6.0460,6.0460,6.0300,6.0300,52
2007-09-14,10:40:00,6.0290,6.0290,6.0290,6.0290,1
2007-09-14,10:50:00,6.0260,6.0260,6.0260,6.0260,1
2007-09-14,10:55:00,6.0400,6.0400,6.0400,6.0400,1
2007-09-14,11:00:00,6.0300,6.0300,6.0300,6.0300,1
2007-09-14,11:15:00,6.0420,6.0430,6.0420,6.0430,2
2007-09-14,11:20:00,6.0490,6.0600,6.0490,6.0600,11
2007-09-14,11:35:00,6.0600,6.0600,6.0500,6.0600,12
2007-09-14,11:40:00,6.0520,6.0520,6.0520,6.0520,6
2007-09-14,11:50:00,6.0600,6.0600,6.0500,6.0500,11
2007-09-14,12:15:00,6.0500,6.0500,6.0500,6.0500,6
2007-09-14,12:30:00,6.0500,6.0500,6.0500,6.0500,5
2007-09-14,12:50:00,6.0600,6.0600,6.0600,6.0600,1
2007-09-14,12:55:00,6.0560,6.0560,6.0410,6.0410,6
2007-09-14,13:00:00,6.0290,6.0290,6.0250,6.0250,6
2007-09-14,15:15:00,6.0540,6.0600,6.0540,6.0600,10
2007-09-14,15:25:00,6.0650,6.0650,6.0600,6.0600,13
2007-09-14,15:30:00,6.0600,6.0600,6.0600,6.0600,18
2007-09-14,15:50:00,6.0620,6.0630,6.0620,6.0630,7
2007-09-14,16:15:00,6.0540,6.0540,6.0540,6.0540,1
2007-09-14,16:35:00,6.0600,6.0600,6.0600,6.0600,1
2007-09-14,17:15:00,6.0600,6.0600,6.0600,6.0600,4
2007-09-14,17:20:00,6.0600,6.0650,6.0600,6.0650,8
2007-09-14,17:35:00,6.0650,6.0650,6.0650,6.0650,1
2007-09-14,17:40:00,6.0650,6.0650,6.0600,6.0600,3
2007-09-14,17:45:00,6.0650,6.0650,6.0650,6.0650,1
2007-09-14,17:50:00,6.0600,6.0600,6.0600,6.0600,1
2007-09-14,17:55:00,6.0680,6.0690,6.0680,6.0690,16
2007-09-14,18:00:00,6.0690,6.0690,6.0640,6.0640,8
2007-09-14,18:05:00,6.0630,6.0690,6.0580,6.0660,38
2007-09-14,18:10:00,6.0680,6.0700,6.0680,6.0700,6
2007-09-14,18:15:00,6.0750,6.1080,6.0750,6.1050,50
2007-09-14,18:20:00,6.1080,6.1160,6.1040,6.1160,8
2007-09-14,18:25:00,6.1190,6.1400,6.1190,6.1400,27
2007-09-14,18:30:00,6.1320,6.1600,6.1320,6.1600,48
2007-09-14,18:35:00,6.1600,6.1830,6.1600,6.1750,38
2007-09-14,18:40:00,6.1800,6.1800,6.1750,6.1750,6
2007-09-14,18:45:00,6.1690,6.1710,6.1600,6.1710,48
2007-09-14,18:50:00,6.1730,6.2560,6.1730,6.2170,75
2007-09-14,18:55:00,6.2200,6.3020,6.2100,6.2880,100
2007-09-14,19:00:00,6.2960,6.3350,6.2800,6.3350,373
2007-09-14,19:05:00,6.3250,6.3450,6.2760,6.2900,126
2007-09-14,19:10:00,6.2850,6.2950,6.2750,6.2950,55
2007-09-14,19:15:00,6.2850,6.3090,6.2840,6.3090,52
2007-09-14,19:20:00,6.2960,6.3040,6.2900,6.3010,28
2007-09-14,19:25:00,6.3050,6.3050,6.2950,6.2950,21
2007-09-14,19:30:00,6.2870,6.2870,6.2600,6.2600,177
2007-09-14,19:35:00,6.2550,6.2700,6.2260,6.2650,145
2007-09-14,19:40:00,6.2690,6.2890,6.2600,6.2890,81
2007-09-14,19:45:00,6.2800,6.3260,6.2800,6.3000,216
2007-09-14,19:50:00,6.2950,6.3300,6.2900,6.3000,152
2007-09-14,19:55:00,6.3000,6.3250,6.3000,6.3070,75
2007-09-14,20:00:00,6.3070,6.3310,6.3050,6.3200,29
2007-09-14,20:05:00,6.3150,6.3150,6.2850,6.2850,228
2007-09-14,20:10:00,6.2860,6.3250,6.2800,6.3200,316
2007-09-14,20:15:00,6.3200,6.3800,6.3200,6.3570,324
2007-09-14,20:20:00,6.3630,6.4350,6.3630,6.4090,710
2007-09-14,20:25:00,6.4150,6.4180,6.3530,6.3540,395
2007-09-14,20:30:00,6.3540,6.3890,6.3540,6.3560,176
2007-09-14,20:35:00,6.3560,6.3560,6.3200,6.3230,310
2007-09-14,20:40:00,6.3210,6.3500,6.3100,6.3460,447
2007-09-14,20:45:00,6.3420,6.3900,6.3400,6.3820,460
2007-09-14,20:50:00,6.3770,6.3880,6.3540,6.3720,437
2007-09-14,20:55:00,6.3690,6.3820,6.3640,6.3800,287
2007-09-14,21:00:00,6.3790,6.4320,6.3730,6.4310,1439
2007-09-14,21:05:00,6.4300,6.4420,6.3800,6.3890,1159
2007-09-14,21:10:00,6.3880,6.4160,6.3880,6.3950,591
2007-09-14,21:15:00,6.4000,6.4000,6.3460,6.3550,973
2007-09-14,21:20:00,6.3570,6.3690,6.3270,6.3500,728
2007-09-14,21:25:00,6.3530,6.3640,6.3440,6.3510,274
2007-09-14,21:30:00,6.3550,6.3630,6.3270,6.3600,555
2007-09-14,21:35:00,6.3620,6.4100,6.3600,6.3800,983
2007-09-14,21:40:00,6.3810,6.3870,6.3510,6.3600,655
2007-09-14,21:45:00,6.3600,6.3730,6.3500,6.3660,394
2007-09-14,21:50:00,6.3720,6.3730,6.3420,6.3560,794
2007-09-14,21:55:00,6.3560,6.3640,6.3360,6.3480,945
2007-09-14,22:00:00,6.3480,6.3910,6.3480,6.3840,472
2007-09-14,22:05:00,6.3840,6.3960,6.3750,6.3800,538
2007-09-14,22:10:00,6.3800,6.4050,6.3700,6.3820,790
2007-09-14,22:15:00,6.3820,6.3990,6.3760,6.3940,403
2007-09-14,22:20:00,6.3960,6.4330,6.3810,6.4310,871
2007-09-14,22:25:00,6.4300,6.4300,6.3900,6.4060,642
2007-09-14,22:30:00,6.4050,6.4730,6.3960,6.4350,1649
2007-09-14,22:35:00,6.4380,6.4570,6.4310,6.4460,691
2007-09-14,22:40:00,6.4470,6.4630,6.4270,6.4370,786
2007-09-14,22:45:00,6.4370,6.4660,6.4200,6.4660,754
2007-09-14,22:50:00,6.4660,6.4800,6.4040,6.4230,1036
2007-09-14,22:55:00,6.4220,6.4350,6.4180,6.4300,457
2007-09-14,23:00:00,6.4340,6.4600,6.4290,6.4360,495
2007-09-14,23:05:00,6.4320,6.4380,6.3930,6.4080,688
2007-09-14,23:10:00,6.4080,6.4110,6.3760,6.3960,627
2007-09-14,23:15:00,6.3960,6.4320,6.3950,6.4320,475
2007-09-14,23:20:00,6.4300,6.4360,6.4150,6.4280,371
2007-09-14,23:25:00,6.4270,6.4330,6.4150,6.4200,304
2007-09-14,23:30:00,6.4200,6.4300,6.4130,6.4240,234
2007-09-14,23:35:00,6.4250,6.4360,6.4060,6.4340,317
2007-09-14,23:40:00,6.4340,6.4590,6.4210,6.4440,705
2007-09-14,23:45:00,6.4440,6.4640,6.4400,6.4580,476
2007-09-14,23:50:00,6.4550,6.4690,6.4350,6.4470,628
2007-09-14,23:55:00,6.4500,6.4890,6.4430,6.4650,601
2007-09-15,00:00:00,6.4610,6.4980,6.4560,6.4730,942
2007-09-15,00:05:00,6.4730,6.4860,6.4480,6.4570,379
2007-09-15,00:10:00,6.4570,6.4570,6.3900,6.4030,985
2007-09-15,00:15:00,6.4060,6.4090,6.3400,6.3730,1539
2007-09-15,00:20:00,6.3750,6.3900,6.3420,6.3510,555
2007-09-15,00:25:00,6.3530,6.3680,6.3430,6.3650,470
2007-09-15,00:30:00,6.3680,6.3760,6.3650,6.3740,123
2007-09-15,00:35:00,6.3690,6.3710,6.2660,6.2790,2065
2007-09-15,00:40:00,6.2800,6.3270,6.2790,6.3180,768
2007-09-15,00:45:00,6.3230,6.3250,6.2700,6.2860,794
2007-09-15,00:50:00,6.2860,6.3150,6.2800,6.3030,451
2007-09-15,00:55:00,6.3030,6.3170,6.2910,6.3120,285
2007-09-15,01:00:00,6.3160,6.3390,6.3100,6.3220,567
2007-09-15,01:05:00,6.3210,6.3570,6.3110,6.3510,280
2007-09-15,01:10:00,6.3500,6.3670,6.3300,6.3670,351
2007-09-15,01:15:00,6.3650,6.3910,6.3610,6.3700,651
2007-09-15,01:20:00,6.3650,6.3850,6.3460,6.3680,188
2007-09-15,01:25:00,6.3710,6.4140,6.3710,6.3970,563
2007-09-15,01:30:00,6.3950,6.4200,6.3880,6.4040,384
2007-09-15,01:35:00,6.4050,6.4050,6.3530,6.3690,415
2007-09-15,01:40:00,6.3670,6.3710,6.3420,6.3700,197
2007-09-15,01:45:00,6.3680,6.3690,6.3550,6.3550,166
2007-09-15,01:50:00,6.3580,6.4090,6.3550,6.3910,442
2007-09-15,01:55:00,6.3870,6.4090,6.3800,6.3990,242
2007-09-15,02:00:00,6.3970,6.3980,6.3690,6.3700,220
2007-09-15,02:05:00,6.3730,6.3730,6.3360,6.3610,1048
2007-09-15,02:10:00,6.3580,6.3600,6.3140,6.3160,819
2007-09-15,02:15:00,6.3160,6.3460,6.3110,6.3150,555
2007-09-15,02:20:00,6.3140,6.3490,6.3040,6.3150,601
2007-09-15,02:25:00,6.3130,6.3130,6.2690,6.2730,1298
2007-09-15,02:30:00,6.2750,6.3120,6.2700,6.2820,950
2007-09-15,02:35:00,6.2820,6.3270,6.2720,6.3270,474
2007-09-15,02:40:00,6.3230,6.3240,6.2950,6.3100,171
2007-09-15,02:45:00,6.3130,6.3450,6.3030,6.3410,108
2007-09-15,02:50:00,6.3400,6.3900,6.2790,6.3780,182
2007-09-15,02:55:00,6.3730,6.4050,6.3710,6.3830,166
2007-09-15,03:00:00,6.3870,6.3990,6.2790,6.3990,86
2007-09-15,03:05:00,6.3990,6.4200,6.3840,6.4100,47
2007-09-15,03:10:00,6.4190,6.4620,6.4170,6.4250,441
2007-09-15,03:15:00,6.4320,6.4450,6.4300,6.4390,43
2007-09-15,03:20:00,6.4310,6.4400,6.4280,6.4300,53
2007-09-15,03:25:00,6.4220,6.4320,6.4180,6.4200,46
2007-09-15,03:30:00,6.4130,6.4290,6.4120,6.4290,25
2007-09-15,03:35:00,6.4350,6.4470,6.4350,6.4420,58
2007-09-15,03:40:00,6.4420,6.4450,6.4340,6.4340,38
2007-09-15,03:45:00,6.4380,6.4380,6.4140,6.4150,84
2007-09-15,03:50:00,6.4160,6.4190,6.3900,6.4000,118
2007-09-15,03:55:00,6.4050,6.4100,6.4030,6.4090,28
2007-09-15,04:00:00,6.4070,6.4090,6.3960,6.3960,23
2007-09-15,04:05:00,6.4010,6.4010,6.3950,6.3980,6
2007-09-15,04:10:00,6.3980,6.4020,6.3980,6.4020,5
2007-09-15,04:15:00,6.4040,6.4150,6.4040,6.4150,57
2007-09-15,04:20:00,6.4140,6.4150,6.4090,6.4090,10
2007-09-15,04:25:00,6.4120,6.4120,6.4000,6.4000,20
2007-09-15,04:30:00,6.4000,6.4000,6.4000,6.4000,1
2007-09-15,04:35:00,6.4060,6.4060,6.4000,6.4060,7
2007-09-15,04:40:00,6.4060,6.4060,6.4060,6.4060,2
2007-09-15,04:45:00,6.4010,6.4010,6.3830,6.3830,24
2007-09-15,04:50:00,6.3930,6.3950,6.3900,6.3900,11
2007-09-15,04:55:00,6.3950,6.4120,6.3950,6.4120,11
2007-09-15,05:00:00,6.4070,6.4100,6.4070,6.4100,2
2007-09-15,05:05:00,6.4070,6.4150,6.4070,6.4150,19
2007-09-15,05:10:00,6.4090,6.4150,6.4090,6.4150,6
2007-09-17,06:00:00,6.3950,6.4350,6.3900,6.3900,68
2007-09-17,06:05:00,6.3920,6.3930,6.3800,6.3930,16
2007-09-17,06:10:00,6.4000,6.4000,6.3850,6.3850,23
2007-09-17,06:15:00,6.3850,6.3850,6.3850,6.3850,4
2007-09-17,06:20:00,6.3850,6.3850,6.3780,6.3780,14
2007-09-17,06:25:00,6.3710,6.3880,6.3400,6.3400,100
2007-09-17,06:30:00,6.3400,6.3400,6.3000,6.3300,116
2007-09-17,06:35:00,6.3370,6.3400,6.3350,6.3350,25
2007-09-17,06:40:00,6.3440,6.3450,6.3440,6.3450,14
2007-09-17,06:45:00,6.3440,6.3500,6.3420,6.3490,145
2007-09-17,07:00:00,6.3490,6.3500,6.3450,6.3450,51
2007-09-17,07:05:00,6.3300,6.3300,6.2750,6.2760,83
2007-09-17,07:10:00,6.2750,6.2980,6.2750,6.2980,94
2007-09-17,07:15:00,6.2950,6.3050,6.2800,6.3050,7
2007-09-17,07:25:00,6.2860,6.3030,6.2860,6.3010,18
2007-09-17,07:30:00,6.3050,6.3230,6.3050,6.3230,10
2007-09-17,07:35:00,6.3200,6.3370,6.3170,6.3370,11
2007-09-17,07:45:00,6.3250,6.3250,6.3250,6.3250,20
2007-09-17,07:50:00,6.3400,6.3400,6.3350,6.3350,2
2007-09-17,08:00:00,6.3300,6.3300,6.3300,6.3300,1
2007-09-17,08:20:00,6.3390,6.3420,6.3390,6.3420,2
2007-09-17,08:30:00,6.3410,6.3460,6.3330,6.3330,3
2007-09-17,08:35:00,6.3310,6.3310,6.3300,6.3300,50
2007-09-17,08:40:00,6.3300,6.3300,6.3300,6.3300,3
2007-09-17,08:45:00,6.3250,6.3250,6.3150,6.3150,3
2007-09-17,09:05:00,6.3220,6.3220,6.3220,6.3220,11
2007-09-17,09:15:00,6.3190,6.3190,6.3060,6.3060,9
2007-09-17,09:20:00,6.3050,6.3050,6.2880,6.2880,3
2007-09-17,09:30:00,6.2900,6.3000,6.2900,6.3000,3
2007-09-17,09:35:00,6.3100,6.3100,6.3100,6.3100,1
2007-09-17,09:45:00,6.3100,6.3110,6.3100,6.3110,8
2007-09-17,09:50:00,6.3010,6.3010,6.2950,6.3000,40
2007-09-17,09:55:00,6.2900,6.2900,6.2900,6.2900,1
2007-09-17,10:05:00,6.3000,6.3000,6.3000,6.3000,2
2007-09-17,10:10:00,6.3110,6.3110,6.3000,6.3000,9
2007-09-17,10:15:00,6.3000,6.3010,6.3000,6.3010,2
2007-09-17,10:40:00,6.3290,6.3290,6.3290,6.3290,2
2007-09-17,11:05:00,6.3390,6.3390,6.3390,6.3390,1
2007-09-17,11:40:00,6.3390,6.3500,6.3390,6.3500,38
2007-09-17,11:50:00,6.3490,6.3500,6.3290,6.3290,18
2007-09-17,11:55:00,6.3500,6.3510,6.3500,6.3510,28
2007-09-17,12:00:00,6.3510,6.3510,6.3340,6.3340,17
2007-09-17,12:05:00,6.3490,6.3510,6.3350,6.3350,7
2007-09-17,12:25:00,6.3450,6.3450,6.3450,6.3450,1
2007-09-17,12:30:00,6.3330,6.3330,6.3330,6.3330,1
2007-09-17,12:40:00,6.3300,6.3300,6.3300,6.3300,1
2007-09-17,12:50:00,6.3300,6.3300,6.3300,6.3300,1
2007-09-17,14:20:00,6.3470,6.3500,6.3470,6.3500,2
2007-09-17,15:15:00,6.3500,6.3790,6.3500,6.3790,44
2007-09-17,15:30:00,6.3550,6.3550,6.3550,6.3550,1
2007-09-17,15:40:00,6.3630,6.3630,6.3630,6.3630,2
2007-09-17,15:45:00,6.3550,6.3550,6.3550,6.3550,1
2007-09-17,15:50:00,6.3550,6.3560,6.3550,6.3550,10
2007-09-17,15:55:00,6.3630,6.3630,6.3550,6.3550,14
2007-09-17,16:05:00,6.3550,6.3550,6.3550,6.3550,4
2007-09-17,16:10:00,6.3550,6.3550,6.3550,6.3550,23
2007-09-17,16:15:00,6.3550,6.3550,6.3550,6.3550,1
2007-09-17,16:20:00,6.3550,6.3550,6.3500,6.3500,11
2007-09-17,16:35:00,6.3490,6.3490,6.3490,6.3490,1
2007-09-17,16:40:00,6.3490,6.3490,6.3490,6.3490,14
2007-09-17,16:50:00,6.3400,6.3400,6.3300,6.3300,3
2007-09-17,16:55:00,6.3160,6.3160,6.3030,6.3030,17
2007-09-17,17:00:00,6.3000,6.3000,6.3000,6.3000,10
2007-09-17,17:05:00,6.3090,6.3090,6.3090,6.3090,1
2007-09-17,17:10:00,6.3090,6.3090,6.3090,6.3090,5
2007-09-17,17:20:00,6.3140,6.3140,6.3140,6.3140,1
2007-09-17,17:30:00,6.3150,6.3490,6.3150,6.3490,8
2007-09-17,17:45:00,6.3080,6.3080,6.3080,6.3080,1
2007-09-17,18:05:00,6.3460,6.3500,6.3150,6.3150,8
2007-09-17,18:15:00,6.3500,6.3500,6.3500,6.3500,5
2007-09-17,18:20:00,6.3590,6.3940,6.3590,6.3900,23
2007-09-17,18:35:00,6.3660,6.3660,6.3600,6.3600,7
2007-09-17,18:40:00,6.3650,6.3650,6.3510,6.3650,17
2007-09-17,18:50:00,6.3660,6.3660,6.3430,6.3430,2
2007-09-17,19:00:00,6.3330,6.3330,6.2930,6.3000,46
2007-09-17,19:05:00,6.3000,6.3150,6.3000,6.3100,61
2007-09-17,19:10:00,6.3010,6.3100,6.3000,6.3100,22
2007-09-17,19:15:00,6.3100,6.3200,6.3100,6.3160,30
2007-09-17,19:20:00,6.3150,6.3160,6.3100,6.3100,13
2007-09-17,19:25:00,6.3150,6.3200,6.3150,6.3200,4
2007-09-17,19:30:00,6.3340,6.3510,6.3340,6.3450,9
2007-09-17,19:35:00,6.3500,6.3590,6.3500,6.3590,26
2007-09-17,19:40:00,6.3500,6.3580,6.3390,6.3390,36
2007-09-17,19:45:00,6.3390,6.3400,6.3190,6.3200,39
2007-09-17,19:50:00,6.3250,6.3400,6.3250,6.3400,42
2007-09-17,19:55:00,6.3450,6.3640,6.3450,6.3630,44
2007-09-17,20:00:00,6.3670,6.3670,6.3540,6.3540,14
2007-09-17,20:05:00,6.3600,6.3920,6.3550,6.3850,146
2007-09-17,20:10:00,6.3890,6.4270,6.3850,6.4270,140
2007-09-17,20:15:00,6.4220,6.4240,6.3750,6.3890,91
2007-09-17,20:20:00,6.3940,6.3940,6.3700,6.3910,19
2007-09-17,20:25:00,6.3850,6.4180,6.3780,6.4180,58
2007-09-17,20:30:00,6.4170,6.4540,6.4090,6.4500,166
2007-09-17,20:35:00,6.4400,6.4470,6.4100,6.4110,185
2007-09-17,20:40:00,6.4110,6.4260,6.4020,6.4250,92
2007-09-17,20:45:00,6.4210,6.4340,6.4100,6.4280,92
2007-09-17,20:50:00,6.4260,6.4410,6.4140,6.4160,180
2007-09-17,20:55:00,6.4160,6.4280,6.3940,6.3940,241
2007-09-17,21:00:00,6.3960,6.4170,6.3920,6.3920,641
2007-09-17,21:05:00,6.3920,6.3960,6.3730,6.3750,350
2007-09-17,21:10:00,6.3730,6.4150,6.3700,6.4100,464
2007-09-17,21:15:00,6.4100,6.4120,6.3920,6.4020,279
2007-09-17,21:20:00,6.4050,6.4070,6.3770,6.3770,181
2007-09-17,21:25:00,6.3760,6.3950,6.3720,6.3890,254
2007-09-17,21:30:00,6.3900,6.3970,6.3790,6.3820,225
2007-09-17,21:35:00,6.3850,6.4150,6.3850,6.4000,506
2007-09-17,21:40:00,6.4010,6.4450,6.4010,6.4430,650
2007-09-17,21:45:00,6.4430,6.4740,6.4310,6.4520,1469
2007-09-17,21:50:00,6.4520,6.4840,6.4420,6.4780,862
2007-09-17,21:55:00,6.4770,6.4830,6.4480,6.4560,712
2007-09-17,22:00:00,6.4560,6.4820,6.4460,6.4820,557
2007-09-17,22:05:00,6.4820,6.4960,6.4650,6.4710,735
2007-09-17,22:10:00,6.4700,6.4980,6.4510,6.4640,713
2007-09-17,22:15:00,6.4650,6.4760,6.4500,6.4530,499
2007-09-17,22:20:00,6.4530,6.4550,6.4250,6.4500,726
2007-09-17,22:25:00,6.4500,6.4640,6.4450,6.4590,171
2007-09-17,22:30:00,6.4610,6.4650,6.4170,6.4310,653
2007-09-17,22:35:00,6.4300,6.4450,6.4280,6.4400,313
2007-09-17,22:40:00,6.4400,6.4480,6.4270,6.4350,323
2007-09-17,22:45:00,6.4370,6.4400,6.4280,6.4300,464
2007-09-17,22:50:00,6.4290,6.4370,6.4170,6.4340,332
2007-09-17,22:55:00,6.4340,6.4470,6.4190,6.4250,926
2007-09-17,23:00:00,6.4260,6.4570,6.4260,6.4550,355
2007-09-17,23:05:00,6.4530,6.4540,6.4290,6.4310,357
2007-09-17,23:10:00,6.4320,6.4340,6.4180,6.4300,337
2007-09-17,23:15:00,6.4330,6.4450,6.4300,6.4450,132
2007-09-17,23:20:00,6.4450,6.4740,6.4450,6.4690,461
2007-09-17,23:25:00,6.4690,6.4750,6.4570,6.4680,257
2007-09-17,23:30:00,6.4670,6.4670,6.4500,6.4630,270
2007-09-17,23:35:00,6.4630,6.4850,6.4550,6.4780,390
2007-09-17,23:40:00,6.4780,6.4920,6.4700,6.4920,413
2007-09-17,23:45:00,6.4910,6.5550,6.4900,6.5220,1596
2007-09-17,23:50:00,6.5250,6.5610,6.5200,6.5510,987
2007-09-17,23:55:00,6.5490,6.5540,6.5000,6.5100,1197
2007-09-18,00:00:00,6.5130,6.5250,6.4900,6.5240,726
2007-09-18,00:05:00,6.5240,6.5500,6.5200,6.5340,512
2007-09-18,00:10:00,6.5380,6.5660,6.5270,6.5470,847
2007-09-18,00:15:00,6.5470,6.5740,6.5350,6.5590,584
2007-09-18,00:20:00,6.5580,6.5690,6.5470,6.5680,491
2007-09-18,00:25:00,6.5680,6.5850,6.5550,6.5690,823
2007-09-18,00:30:00,6.5700,6.5970,6.5600,6.5920,782
2007-09-18,00:35:00,6.5930,6.6210,6.5860,6.5940,1323
2007-09-18,00:40:00,6.5960,6.5960,6.5700,6.5850,399
2007-09-18,00:45:00,6.5830,6.6180,6.5830,6.6040,884
2007-09-18,00:50:00,6.6030,6.6050,6.5790,6.5870,378
2007-09-18,00:55:00,6.5870,6.5890,6.5500,6.5760,621
2007-09-18,01:00:00,6.5750,6.5790,6.5600,6.5770,220
2007-09-18,01:05:00,6.5760,6.6020,6.5660,6.5700,584
2007-09-18,01:10:00,6.5670,6.5690,6.5560,6.5610,466
2007-09-18,01:15:00,6.5610,6.5870,6.5610,6.5750,283
2007-09-18,01:20:00,6.5740,6.5840,6.5580,6.5690,317
2007-09-18,01:25:00,6.5690,6.5970,6.5680,6.5970,286
2007-09-18,01:30:00,6.5960,6.6250,6.5930,6.6130,737
2007-09-18,01:35:00,6.6100,6.6100,6.5850,6.5870,503
2007-09-18,01:40:00,6.5900,6.5910,6.5770,6.5880,246
2007-09-18,01:45:00,6.5880,6.6270,6.5870,6.6160,704
2007-09-18,01:50:00,6.6150,6.6320,6.6100,6.6160,478
2007-09-18,01:55:00,6.6150,6.6150,6.5820,6.5850,505
2007-09-18,02:00:00,6.5880,6.6160,6.5870,6.6010,285
2007-09-18,02:05:00,6.6000,6.6600,6.5990,6.6500,1033
2007-09-18,02:10:00,6.6450,6.6710,6.6320,6.6450,709
2007-09-18,02:15:00,6.6440,6.6780,6.6440,6.6550,943
2007-09-18,02:20:00,6.6560,6.6620,6.6380,6.6470,471
2007-09-18,02:25:00,6.6470,6.6650,6.6210,6.6500,1294
2007-09-18,02:30:00,6.6520,6.6740,6.6490,6.6540,330
2007-09-18,02:35:00,6.6570,6.6800,6.6520,6.6800,96
2007-09-18,02:40:00,6.6770,6.6800,6.6580,6.6580,61
2007-09-18,02:45:00,6.6580,6.6700,6.6530,6.6650,32
2007-09-18,02:50:00,6.6650,6.6650,6.6380,6.6380,141
2007-09-18,02:55:00,6.6370,6.6530,6.6250,6.6250,55
2007-09-18,03:00:00,6.6240,6.6300,6.6210,6.6300,34
2007-09-18,03:05:00,6.6290,6.6450,6.6290,6.6390,50
2007-09-18,03:10:00,6.6350,6.6420,6.6300,6.6420,49
2007-09-18,03:15:00,6.6340,6.6350,6.6320,6.6320,4
2007-09-18,03:20:00,6.6400,6.6400,6.6320,6.6360,12
2007-09-18,03:25:00,6.6390,6.6390,6.6340,6.6360,24
2007-09-18,03:30:00,6.6360,6.6460,6.6300,6.6460,21
2007-09-18,03:35:00,6.6410,6.6410,6.6400,6.6400,4
2007-09-18,03:40:00,6.6350,6.6350,6.6350,6.6350,3
2007-09-18,03:45:00,6.6340,6.6340,6.6210,6.6210,38
2007-09-18,03:50:00,6.6210,6.6250,6.6090,6.6200,62
2007-09-18,03:55:00,6.6120,6.6120,6.6120,6.6120,2
2007-09-18,04:00:00,6.6130,6.6170,6.6130,6.6170,10
2007-09-18,04:05:00,6.6200,6.6200,6.6200,6.6200,4
2007-09-18,04:10:00,6.6200,6.6200,6.6200,6.6200,6
2007-09-18,04:15:00,6.6200,6.6220,6.6200,6.6200,12
2007-09-18,04:25:00,6.6120,6.6200,6.6120,6.6200,7
2007-09-18,04:30:00,6.6100,6.6100,6.6100,6.6100,2
2007-09-18,04:40:00,6.6090,6.6090,6.6040,6.6040,8
2007-09-18,04:45:00,6.6060,6.6140,6.6060,6.6090,7
2007-09-18,04:50:00,6.6130,6.6280,6.6130,6.6200,48
2007-09-18,04:55:00,6.6260,6.6330,6.6230,6.6330,12
2007-09-18,05:00:00,6.6350,6.6400,6.6320,6.6320,38
2007-09-18,05:05:00,6.6260,6.6340,6.6250,6.6300,7
2007-09-18,05:10:00,6.6210,6.6580,6.6190,6.6580,69
2007-09-18,06:00:00,6.6720,6.6910,6.6720,6.6910,35
2007-09-18,06:05:00,6.6760,6.6800,6.6760,6.6800,6
2007-09-18,06:10:00,6.6730,6.6900,6.6730,6.6900,15
2007-09-18,06:15:00,6.6850,6.6850,6.6800,6.6800,2
2007-09-18,06:20:00,6.6580,6.6580,6.6350,6.6350,25
2007-09-18,06:35:00,6.6370,6.6370,6.6370,6.6370,2
2007-09-18,07:15:00,6.6550,6.6550,6.6550,6.6550,3
2007-09-18,07:20:00,6.6580,6.6580,6.6580,6.6580,1
2007-09-18,07:40:00,6.6550,6.6550,6.6550,6.6550,2
2007-09-18,07:55:00,6.6550,6.6550,6.6530,6.6530,10
2007-09-18,08:30:00,6.6550,6.6550,6.6550,6.6550,1
2007-09-18,08:40:00,6.6550,6.6550,6.6550,6.6550,2
2007-09-18,08:45:00,6.6530,6.6530,6.6430,6.6430,12
2007-09-18,08:55:00,6.6500,6.6500,6.6500,6.6500,5
2007-09-18,09:30:00,6.6500,6.6500,6.6500,6.6500,1
2007-09-18,09:35:00,6.6580,6.6580,6.6580,6.6580,1
2007-09-18,10:05:00,6.6380,6.6380,6.6380,6.6380,1
2007-09-18,10:15:00,6.6400,6.6400,6.6400,6.6400,7
2007-09-18,11:05:00,6.6530,6.6530,6.6530,6.6530,1
2007-09-18,11:35:00,6.6150,6.6240,6.6120,6.6240,4
2007-09-18,11:40:00,6.6200,6.6200,6.6110,6.6110,4
2007-09-18,11:55:00,6.6150,6.6150,6.6150,6.6150,1
2007-09-18,12:15:00,6.6480,6.6480,6.6480,6.6480,1
2007-09-18,12:50:00,6.6130,6.6130,6.6130,6.6130,1
2007-09-18,12:55:00,6.6120,6.6120,6.6100,6.6100,2
2007-09-18,13:20:00,6.6080,6.6080,6.6050,6.6050,8
2007-09-18,13:40:00,6.6080,6.6080,6.6070,6.6070,2
2007-09-18,13:55:00,6.6130,6.6130,6.6130,6.6130,3
2007-09-18,14:10:00,6.6150,6.6150,6.6150,6.6150,1
2007-09-18,14:15:00,6.6090,6.6090,6.6090,6.6090,1
2007-09-18,14:20:00,6.6070,6.6070,6.6070,6.6070,1
2007-09-18,14:25:00,6.6050,6.6050,6.6050,6.6050,1
2007-09-18,14:35:00,6.6050,6.6050,6.6030,6.6030,15
2007-09-18,14:50:00,6.6260,6.6260,6.6260,6.6260,1
2007-09-18,15:15:00,6.6260,6.6260,6.6260,6.6260,1
2007-09-18,15:35:00,6.6240,6.6240,6.6240,6.6240,1
2007-09-18,15:40:00,6.6250,6.6250,6.6250,6.6250,2
2007-09-18,15:50:00,6.6250,6.6260,6.6150,6.6150,10
2007-09-18,16:15:00,6.6150,6.6150,6.6150,6.6150,1
2007-09-18,16:20:00,6.6210,6.6280,6.6210,6.6280,10
2007-09-18,16:30:00,6.6200,6.6200,6.6200,6.6200,3
2007-09-18,16:35:00,6.6300,6.6300,6.6300,6.6300,1
2007-09-18,16:40:00,6.6260,6.6260,6.6260,6.6260,2
2007-09-18,16:45:00,6.6310,6.6330,6.6310,6.6330,2
2007-09-18,17:05:00,6.6300,6.6520,6.6300,6.6520,4
2007-09-18,17:15:00,6.6470,6.6470,6.6470,6.6470,1
2007-09-18,17:20:00,6.6530,6.6530,6.6460,6.6460,5
2007-09-18,17:25:00,6.6520,6.6520,6.6500,6.6500,2
2007-09-18,17:30:00,6.6500,6.6500,6.6500,6.6500,1
2007-09-18,17:35:00,6.6500,6.6550,6.6500,6.6510,22
2007-09-18,17:40:00,6.6520,6.6600,6.6520,6.6600,14
2007-09-18,17:45:00,6.6680,6.6700,6.6670,6.6700,41
2007-09-18,17:50:00,6.6700,6.6780,6.6700,6.6750,9
2007-09-18,17:55:00,6.6710,6.6710,6.6670,6.6670,2
2007-09-18,18:00:00,6.6670,6.6670,6.6670,6.6670,3
2007-09-18,18:30:00,6.6770,6.6790,6.6710,6.6710,28
2007-09-18,18:35:00,6.6710,6.6710,6.6700,6.6700,83
2007-09-18,18:40:00,6.6730,6.6730,6.6730,6.6730,2
2007-09-18,18:45:00,6.6880,6.6890,6.6850,6.6850,24
2007-09-18,18:50:00,6.6890,6.7090,6.6890,6.7090,128
2007-09-18,18:55:00,6.7090,6.7300,6.7090,6.7200,175
2007-09-18,19:00:00,6.7170,6.7300,6.7050,6.7050,42
2007-09-18,19:05:00,6.7100,6.7100,6.7100,6.7100,24
2007-09-18,19:10:00,6.7200,6.7200,6.7100,6.7100,8
2007-09-18,19:15:00,6.7010,6.7010,6.6900,6.7000,18
2007-09-18,19:20:00,6.6900,6.6900,6.6780,6.6810,10
2007-09-18,19:30:00,6.6800,6.6800,6.6760,6.6760,3
2007-09-18,19:35:00,6.6730,6.6730,6.5630,6.5800,266
2007-09-18,19:40:00,6.5900,6.6180,6.5880,6.5880,112
2007-09-18,19:45:00,6.5900,6.5900,6.5500,6.5500,140
2007-09-18,19:50:00,6.5550,6.5660,6.5490,6.5660,189
2007-09-18,19:55:00,6.5600,6.5740,6.5600,6.5740,13
2007-09-18,20:00:00,6.5780,6.5850,6.5260,6.5300,148
2007-09-18,20:05:00,6.5300,6.5590,6.5280,6.5550,134
2007-09-18,20:10:00,6.5590,6.5740,6.5500,6.5500,97
2007-09-18,20:15:00,6.5490,6.5790,6.5490,6.5730,89
2007-09-18,20:20:00,6.5730,6.5780,6.5490,6.5490,81
2007-09-18,20:25:00,6.5430,6.5430,6.4920,6.5020,611
2007-09-18,20:30:00,6.5000,6.5150,6.4580,6.4620,450
2007-09-18,20:35:00,6.4690,6.4750,6.4010,6.4320,881
2007-09-18,20:40:00,6.4310,6.4580,6.4230,6.4560,379
2007-09-18,20:45:00,6.4590,6.4600,6.4060,6.4160,428
2007-09-18,20:50:00,6.4120,6.4250,6.3540,6.3770,1143
2007-09-18,20:55:00,6.3770,6.3980,6.3770,6.3930,266
2007-09-18,21:00:00,6.3950,6.3980,6.2960,6.3340,2338
2007-09-18,21:05:00,6.3340,6.3640,6.3000,6.3290,1439
2007-09-18,21:10:00,6.3260,6.3630,6.3250,6.3560,871
2007-09-18,21:15:00,6.3580,6.3830,6.3260,6.3440,1265
2007-09-18,21:20:00,6.3440,6.3560,6.3270,6.3320,533
2007-09-18,21:25:00,6.3380,6.3650,6.3310,6.3550,525
2007-09-18,21:30:00,6.3530,6.3820,6.3530,6.3640,434
2007-09-18,21:35:00,6.3650,6.3740,6.3420,6.3700,596
2007-09-18,21:40:00,6.3680,6.4080,6.3660,6.3960,864
2007-09-18,21:45:00,6.3980,6.4030,6.3630,6.3820,373
2007-09-18,21:50:00,6.3800,6.3810,6.3270,6.3420,1045
2007-09-18,21:55:00,6.3430,6.3500,6.3340,6.3440,333
2007-09-18,22:00:00,6.3450,6.3720,6.3210,6.3320,939
2007-09-18,22:05:00,6.3340,6.3360,6.3020,6.3100,1148
2007-09-18,22:10:00,6.3100,6.3180,6.2600,6.2820,1848
2007-09-18,22:15:00,6.2840,6.3040,6.2720,6.2790,801
2007-09-18,22:20:00,6.2800,6.2800,6.2280,6.2740,1236
2007-09-18,22:25:00,6.2740,6.3190,6.2730,6.2980,819
2007-09-18,22:30:00,6.2960,6.3470,6.2930,6.3260,616
2007-09-18,22:35:00,6.3290,6.3380,6.3000,6.3150,470
2007-09-18,22:40:00,6.3160,6.3180,6.2720,6.2800,526
2007-09-18,22:45:00,6.2810,6.2910,6.2480,6.2500,859
2007-09-18,22:50:00,6.2490,6.2770,6.2430,6.2590,892
2007-09-18,22:55:00,6.2600,6.2650,6.1920,6.2160,1958
2007-09-18,23:00:00,6.2140,6.2210,6.1680,6.1920,1864
2007-09-18,23:05:00,6.1910,6.2200,6.1850,6.2200,1306
2007-09-18,23:10:00,6.2200,6.2350,6.1960,6.2050,605
2007-09-18,23:15:00,6.2050,6.2470,6.1960,6.2340,630
2007-09-18,23:20:00,6.2330,6.2530,6.2330,6.2450,670
2007-09-18,23:25:00,6.2430,6.2840,6.2370,6.2730,846
2007-09-18,23:30:00,6.2730,6.3540,6.2560,6.3160,2493
2007-09-18,23:35:00,6.3200,6.3310,6.2980,6.3100,743
2007-09-18,23:40:00,6.3130,6.3360,6.2900,6.3210,468
2007-09-18,23:45:00,6.3210,6.3740,6.3120,6.3740,1085
2007-09-18,23:50:00,6.3690,6.6400,6.3690,6.5310,4122
2007-09-18,23:55:00,6.5330,6.5610,6.4700,6.5020,2797
2007-09-19,00:00:00,6.5040,6.5520,6.4320,6.4550,2003
2007-09-19,00:05:00,6.4520,6.4750,6.3880,6.4450,1401
2007-09-19,00:10:00,6.4440,6.4870,6.4360,6.4720,549
2007-09-19,00:15:00,6.4730,6.4990,6.4460,6.4530,553
2007-09-19,00:20:00,6.4530,6.4690,6.4300,6.4350,480
2007-09-19,00:25:00,6.4350,6.4430,6.3650,6.3770,1156
2007-09-19,00:30:00,6.3720,6.4050,6.3630,6.4000,514
2007-09-19,00:35:00,6.4000,6.4020,6.3700,6.3860,296
2007-09-19,00:40:00,6.3900,6.4400,6.3850,6.4170,445
2007-09-19,00:45:00,6.4180,6.4760,6.4180,6.4350,616
2007-09-19,00:50:00,6.4340,6.4430,6.4140,6.4140,394
2007-09-19,00:55:00,6.4160,6.4300,6.3970,6.4170,297
2007-09-19,01:00:00,6.4140,6.4350,6.4140,6.4270,135
2007-09-19,01:05:00,6.4380,6.4520,6.4290,6.4360,233
2007-09-19,01:10:00,6.4390,6.4460,6.4180,6.4280,204
2007-09-19,01:15:00,6.4270,6.4350,6.4070,6.4200,177
2007-09-19,01:20:00,6.4220,6.4620,6.4210,6.4500,281
2007-09-19,01:25:00,6.4480,6.4720,6.4330,6.4700,222
2007-09-19,01:30:00,6.4700,6.4750,6.4360,6.4460,348
2007-09-19,01:35:00,6.4470,6.5300,6.4420,6.5080,852
2007-09-19,01:40:00,6.5080,6.5350,6.4650,6.5290,915
2007-09-19,01:45:00,6.5320,6.5330,6.4980,6.5040,630
2007-09-19,01:50:00,6.5050,6.5510,6.5000,6.5360,741
2007-09-19,01:55:00,6.5360,6.5920,6.5340,6.5800,1503
2007-09-19,02:00:00,6.5820,6.5820,6.5470,6.5620,661
2007-09-19,02:05:00,6.5600,6.5800,6.5430,6.5430,363
2007-09-19,02:10:00,6.5440,6.5440,6.4980,6.5320,467
2007-09-19,02:15:00,6.5310,6.5710,6.5310,6.5470,308
2007-09-19,02:20:00,6.5420,6.5440,6.5070,6.5260,582
2007-09-19,02:25:00,6.5340,6.5860,6.5340,6.5740,1007
2007-09-19,02:30:00,6.5730,6.5790,6.5670,6.5670,199
2007-09-19,02:35:00,6.5670,6.5880,6.5650,6.5880,131
2007-09-19,02:40:00,6.5840,6.6000,6.5680,6.5870,169
2007-09-19,02:45:00,6.5830,6.5880,6.5400,6.5560,148
2007-09-19,02:50:00,6.5600,6.5920,6.5600,6.5850,198
2007-09-19,02:55:00,6.5850,6.5920,6.5820,6.5840,77
2007-09-19,03:00:00,6.5800,6.5850,6.5580,6.5690,73
2007-09-19,03:05:00,6.5600,6.5740,6.5600,6.5600,34
2007-09-19,03:10:00,6.5690,6.5870,6.5690,6.5800,22
2007-09-19,03:15:00,6.5750,6.5750,6.5660,6.5660,8
2007-09-19,03:20:00,6.5680,6.5760,6.5680,6.5700,22
2007-09-19,03:25:00,6.5580,6.5650,6.5450,6.5650,27
2007-09-19,03:30:00,6.5680,6.5750,6.5590,6.5650,39
2007-09-19,03:35:00,6.5640,6.5670,6.5600,6.5600,48
2007-09-19,03:40:00,6.5660,6.5660,6.5510,6.5600,43
2007-09-19,03:45:00,6.5560,6.5560,6.5550,6.5550,4
2007-09-19,03:50:00,6.5550,6.5550,6.5450,6.5450,22
2007-09-19,03:55:00,6.5410,6.5550,6.5370,6.5460,102
2007-09-19,04:00:00,6.5430,6.5450,6.5410,6.5450,12
2007-09-19,04:10:00,6.5450,6.5500,6.5450,6.5500,14
2007-09-19,04:15:00,6.5440,6.5440,6.5390,6.5390,10
2007-09-19,04:20:00,6.5350,6.5350,6.5330,6.5330,2
2007-09-19,04:25:00,6.5270,6.5270,6.5110,6.5150,33
2007-09-19,04:30:00,6.5210,6.5210,6.5100,6.5100,18
2007-09-19,04:35:00,6.5100,6.5100,6.5100,6.5100,15
2007-09-19,04:40:00,6.5170,6.5210,6.5170,6.5210,13
2007-09-19,04:45:00,6.5330,6.5350,6.5330,6.5350,3
2007-09-19,04:50:00,6.5380,6.5380,6.5360,6.5360,3
2007-09-19,04:55:00,6.5360,6.5360,6.5230,6.5230,8
2007-09-19,05:00:00,6.5270,6.5300,6.5270,6.5300,11
2007-09-19,05:05:00,6.5290,6.5300,6.5290,6.5300,3
2007-09-19,05:10:00,6.5210,6.5210,6.5210,6.5210,2
2007-09-19,06:10:00,6.5250,6.5250,6.5250,6.5250,2
2007-09-19,06:25:00,6.5250,6.5350,6.5250,6.5350,35
2007-09-19,06:30:00,6.5350,6.5350,6.5350,6.5350,14
2007-09-19,06:35:00,6.5360,6.5360,6.5360,6.5360,1
2007-09-19,06:40:00,6.5500,6.5500,6.5500,6.5500,18
2007-09-19,06:45:00,6.5410,6.5410,6.5410,6.5410,1
2007-09-19,06:50:00,6.5490,6.5500,6.5490,6.5500,16
2007-09-19,07:05:00,6.5410,6.5410,6.5400,6.5400,2
2007-09-19,07:10:00,6.5500,6.5500,6.5500,6.5500,1
2007-09-19,07:30:00,6.5400,6.5500,6.5400,6.5500,49
2007-09-19,07:35:00,6.5500,6.5500,6.5500,6.5500,10
2007-09-19,07:40:00,6.5850,6.5850,6.5850,6.5850,5
2007-09-19,07:45:00,6.5810,6.6000,6.5810,6.6000,153
2007-09-19,07:50:00,6.5950,6.5950,6.5950,6.5950,3
2007-09-19,08:20:00,6.5810,6.5810,6.5810,6.5810,1
2007-09-19,08:40:00,6.5920,6.6000,6.5920,6.6000,37
2007-09-19,09:00:00,6.6050,6.6050,6.6050,6.6050,15
2007-09-19,09:05:00,6.6100,6.6100,6.6100,6.6100,2
2007-09-19,09:10:00,6.6000,6.6000,6.6000,6.6000,1
2007-09-19,09:15:00,6.6100,6.6100,6.6100,6.6100,1
2007-09-19,09:25:00,6.6100,6.6110,6.6100,6.6110,3
2007-09-19,09:45:00,6.6000,6.6000,6.6000,6.6000,4
2007-09-19,09:50:00,6.5900,6.5900,6.5900,6.5900,1
2007-09-19,09:55:00,6.6040,6.6040,6.6040,6.6040,1
2007-09-19,10:05:00,6.6040,6.6070,6.6040,6.6070,14
2007-09-19,10:10:00,6.6040,6.6040,6.6040,6.6040,1
2007-09-19,10:15:00,6.6040,6.6040,6.6040,6.6040,2
2007-09-19,10:25:00,6.6000,6.6000,6.6000,6.6000,1
2007-09-19,10:50:00,6.5710,6.5710,6.5700,6.5700,8
2007-09-19,11:00:00,6.6000,6.6000,6.5920,6.5950,4
2007-09-19,11:05:00,6.6000,6.6000,6.5990,6.5990,6
2007-09-19,11:10:00,6.5990,6.6000,6.5700,6.5700,6
2007-09-19,11:35:00,6.5850,6.5980,6.5850,6.5980,12
2007-09-19,12:25:00,6.5980,6.5980,6.5980,6.5980,1
2007-09-19,12:35:00,6.5910,6.5910,6.5910,6.5910,2
2007-09-19,12:40:00,6.5820,6.5820,6.5820,6.5820,2
2007-09-19,12:45:00,6.5710,6.5910,6.5700,6.5710,6
2007-09-19,12:50:00,6.5700,6.5700,6.5700,6.5700,1
2007-09-19,13:10:00,6.5750,6.5750,6.5750,6.5750,1
2007-09-19,13:30:00,6.5750,6.5750,6.5750,6.5750,1
2007-09-19,14:00:00,6.5750,6.5750,6.5750,6.5750,1
2007-09-19,14:05:00,6.5750,6.5750,6.5750,6.5750,1
2007-09-19,14:20:00,6.5750,6.5750,6.5750,6.5750,1
2007-09-19,14:30:00,6.5700,6.5700,6.5700,6.5700,1
2007-09-19,14:55:00,6.5700,6.5700,6.5700,6.5700,1
2007-09-19,15:10:00,6.5800,6.6060,6.5690,6.6060,34
2007-09-19,15:15:00,6.6060,6.6300,6.6060,6.6300,80
2007-09-19,15:40:00,6.6240,6.6240,6.6240,6.6240,2
2007-09-19,15:45:00,6.6270,6.6270,6.6270,6.6270,2
2007-09-19,15:50:00,6.6300,6.6420,6.6240,6.6420,8
2007-09-19,16:05:00,6.6340,6.6340,6.6250,6.6250,2
2007-09-19,16:50:00,6.6350,6.6350,6.6350,6.6350,2
2007-09-19,17:05:00,6.6250,6.6320,6.6250,6.6320,7
2007-09-19,17:30:00,6.6350,6.6350,6.6350,6.6350,1
2007-09-19,17:40:00,6.6360,6.6360,6.6360,6.6360,2
2007-09-19,17:50:00,6.6300,6.6300,6.6080,6.6100,46
2007-09-19,18:00:00,6.6190,6.6190,6.6190,6.6190,1
2007-09-19,18:05:00,6.6050,6.6050,6.6000,6.6000,4
2007-09-19,18:10:00,6.5980,6.5980,6.5800,6.5800,23
2007-09-19,18:15:00,6.5740,6.5910,6.5530,6.5530,85
2007-09-19,18:25:00,6.5840,6.6070,6.5530,6.6070,16
2007-09-19,18:30:00,6.5560,6.5560,6.5500,6.5510,17
2007-09-19,18:35:00,6.5700,6.5740,6.5700,6.5740,17
2007-09-19,18:45:00,6.5700,6.5700,6.5700,6.5700,12
2007-09-19,18:55:00,6.5830,6.5830,6.5830,6.5830,5
2007-09-19,19:05:00,6.5750,6.5750,6.5750,6.5750,3
2007-09-19,19:10:00,6.5810,6.5810,6.5500,6.5500,46
2007-09-19,19:15:00,6.5510,6.5510,6.4950,6.4980,97
2007-09-19,19:20:00,6.4940,6.5000,6.4260,6.4330,73
2007-09-19,19:25:00,6.4400,6.4900,6.4360,6.4750,63
2007-09-19,19:30:00,6.4900,6.5250,6.4840,6.5050,40
2007-09-19,19:35:00,6.4960,6.5010,6.4800,6.4800,39
2007-09-19,19:40:00,6.4900,6.4920,6.4460,6.4600,47
2007-09-19,19:45:00,6.4540,6.4590,6.4360,6.4420,43
2007-09-19,19:50:00,6.4400,6.4410,6.3800,6.3880,211
2007-09-19,19:55:00,6.3900,6.4100,6.3810,6.4050,103
2007-09-19,20:00:00,6.4020,6.4240,6.3900,6.4180,173
2007-09-19,20:05:00,6.4190,6.4380,6.4170,6.4380,83
2007-09-19,20:10:00,6.4450,6.4670,6.4380,6.4400,69
2007-09-19,20:15:00,6.4390,6.4400,6.3540,6.3650,342
2007-09-19,20:20:00,6.3650,6.3750,6.3430,6.3530,387
2007-09-19,20:25:00,6.3450,6.3570,6.3240,6.3400,274
2007-09-19,20:30:00,6.3440,6.3990,6.3400,6.3900,254
2007-09-19,20:35:00,6.3900,6.3900,6.3650,6.3650,63
2007-09-19,20:40:00,6.3640,6.3810,6.3500,6.3500,91
2007-09-19,20:45:00,6.3500,6.3570,6.3110,6.3180,181
2007-09-19,20:50:00,6.3150,6.3500,6.3090,6.3500,215
2007-09-19,20:55:00,6.3450,6.3490,6.3200,6.3350,108
2007-09-19,21:00:00,6.3400,6.3460,6.2850,6.3160,1259
2007-09-19,21:05:00,6.3160,6.3630,6.3160,6.3630,297
2007-09-19,21:10:00,6.3650,6.3820,6.3540,6.3660,684
2007-09-19,21:15:00,6.3680,6.3780,6.3210,6.3250,594
2007-09-19,21:20:00,6.3260,6.3270,6.2780,6.3160,634
2007-09-19,21:25:00,6.3170,6.3260,6.2950,6.2960,349
2007-09-19,21:30:00,6.2960,6.3100,6.2670,6.2890,1027
2007-09-19,21:35:00,6.2920,6.3270,6.2850,6.3240,369
2007-09-19,21:40:00,6.3250,6.3290,6.3100,6.3240,218
2007-09-19,21:45:00,6.3240,6.3750,6.3190,6.3290,716
2007-09-19,21:50:00,6.3290,6.3350,6.3020,6.3300,392
2007-09-19,21:55:00,6.3320,6.3400,6.3170,6.3330,105
2007-09-19,22:00:00,6.3400,6.3670,6.3390,6.3430,408
2007-09-19,22:05:00,6.3440,6.4060,6.3420,6.3900,643
2007-09-19,22:10:00,6.3870,6.3930,6.3690,6.3850,476
2007-09-19,22:15:00,6.3830,6.3840,6.3670,6.3760,171
2007-09-19,22:20:00,6.3750,6.4080,6.3730,6.3830,767
2007-09-19,22:25:00,6.3820,6.3820,6.3620,6.3630,130
2007-09-19,22:30:00,6.3660,6.3820,6.3300,6.3700,463
2007-09-19,22:35:00,6.3750,6.3970,6.3500,6.3750,757
2007-09-19,22:40:00,6.3780,6.3800,6.3500,6.3570,273
2007-09-19,22:45:00,6.3600,6.4540,6.3570,6.4220,1196
2007-09-19,22:50:00,6.4180,6.4260,6.3870,6.4050,638
2007-09-19,22:55:00,6.4050,6.4090,6.3700,6.3780,462
2007-09-19,23:00:00,6.3760,6.3820,6.3560,6.3700,569
2007-09-19,23:05:00,6.3730,6.3730,6.3500,6.3600,596
2007-09-19,23:10:00,6.3650,6.3800,6.3470,6.3800,447
2007-09-19,23:15:00,6.3790,6.3900,6.3620,6.3850,254
2007-09-19,23:20:00,6.3830,6.3920,6.3560,6.3670,381
2007-09-19,23:25:00,6.3670,6.3740,6.3600,6.3650,255
2007-09-19,23:30:00,6.3650,6.3740,6.3440,6.3450,841
2007-09-19,23:35:00,6.3450,6.3830,6.3270,6.3650,973
2007-09-19,23:40:00,6.3690,6.3830,6.3050,6.3120,991
2007-09-19,23:45:00,6.3110,6.3250,6.2750,6.2790,952
2007-09-19,23:50:00,6.2780,6.2940,6.2320,6.2620,1382
2007-09-19,23:55:00,6.2660,6.2870,6.2600,6.2650,587
2007-09-20,00:00:00,6.2670,6.2780,6.2540,6.2700,491
2007-09-20,00:05:00,6.2690,6.2710,6.2440,6.2580,540
2007-09-20,00:10:00,6.2580,6.2650,6.2420,6.2590,373
2007-09-20,00:15:00,6.2590,6.2810,6.2510,6.2560,302
2007-09-20,00:20:00,6.2580,6.2950,6.2530,6.2730,513
2007-09-20,00:25:00,6.2700,6.2880,6.2690,6.2840,197
2007-09-20,00:30:00,6.2840,6.2980,6.2780,6.2850,365
2007-09-20,00:35:00,6.2860,6.2860,6.2550,6.2630,311
2007-09-20,00:40:00,6.2630,6.2630,6.2460,6.2560,260
2007-09-20,00:45:00,6.2570,6.2780,6.2510,6.2740,267
2007-09-20,00:50:00,6.2740,6.3000,6.2720,6.2820,355
2007-09-20,00:55:00,6.2810,6.2830,6.2530,6.2650,346
2007-09-20,01:00:00,6.2660,6.2850,6.2630,6.2770,302
2007-09-20,01:05:00,6.2770,6.2950,6.2700,6.2890,257
2007-09-20,01:10:00,6.2880,6.3150,6.2780,6.2880,586
2007-09-20,01:15:00,6.2870,6.2870,6.2500,6.2500,362
2007-09-20,01:20:00,6.2490,6.2700,6.2450,6.2630,580
2007-09-20,01:25:00,6.2630,6.2780,6.2530,6.2670,249
2007-09-20,01:30:00,6.2680,6.2960,6.2630,6.2950,265
2007-09-20,01:35:00,6.2910,6.3070,6.2680,6.2760,345
2007-09-20,01:40:00,6.2770,6.2870,6.2590,6.2870,161
2007-09-20,01:45:00,6.2870,6.2920,6.2740,6.2900,270
2007-09-20,01:50:00,6.2880,6.2900,6.2220,6.2280,953
2007-09-20,01:55:00,6.2300,6.2550,6.2280,6.2500,397
2007-09-20,02:00:00,6.2490,6.2540,6.1700,6.1830,1365
2007-09-20,02:05:00,6.1810,6.2100,6.1470,6.1600,1703
2007-09-20,02:10:00,6.1600,6.1880,6.1560,6.1790,624
2007-09-20,02:15:00,6.1800,6.2150,6.1680,6.2000,802
2007-09-20,02:20:00,6.2000,6.2060,6.1830,6.1860,633
2007-09-20,02:25:00,6.1850,6.1900,6.1680,6.1710,914
2007-09-20,02:30:00,6.1760,6.1830,6.1650,6.1740,263
2007-09-20,02:35:00,6.1720,6.1850,6.1700,6.1760,72
2007-09-20,02:40:00,6.1790,6.1830,6.1700,6.1700,71
2007-09-20,02:45:00,6.1660,6.1660,6.1100,6.1120,357
2007-09-20,02:50:00,6.1120,6.1320,6.1100,6.1210,133
2007-09-20,02:55:00,6.1240,6.1270,6.0900,6.1050,391
2007-09-20,03:00:00,6.1100,6.1100,6.0900,6.1010,164
2007-09-20,03:05:00,6.1020,6.1200,6.1020,6.1190,45
2007-09-20,03:10:00,6.1190,6.1250,6.1080,6.1080,62
2007-09-20,03:15:00,6.1030,6.1800,6.0880,6.1080,91
2007-09-20,03:20:00,6.1030,6.1120,6.0930,6.1100,67
2007-09-20,03:25:00,6.1090,6.1200,6.1040,6.1130,88
2007-09-20,03:30:00,6.1100,6.1130,6.1050,6.1080,20
2007-09-20,03:35:00,6.1080,6.1220,6.0990,6.1220,89
2007-09-20,03:40:00,6.1280,6.1400,6.1280,6.1360,51
2007-09-20,03:45:00,6.1300,6.1400,6.1290,6.1400,17
2007-09-20,03:50:00,6.1390,6.1390,6.1350,6.1350,5
2007-09-20,03:55:00,6.1390,6.1440,6.1390,6.1430,14
2007-09-20,04:00:00,6.1430,6.1550,6.1400,6.1400,16
2007-09-20,04:05:00,6.1460,6.1490,6.1400,6.1490,22
2007-09-20,04:10:00,6.1470,6.1470,6.1400,6.1400,11
2007-09-20,04:15:00,6.1400,6.1400,6.1350,6.1380,17
2007-09-20,04:20:00,6.1350,6.1350,6.1350,6.1350,6
2007-09-20,04:25:00,6.1300,6.1300,6.1250,6.1250,6
2007-09-20,04:30:00,6.1290,6.1290,6.1290,6.1290,6
2007-09-20,04:35:00,6.1290,6.1300,6.1290,6.1300,7
2007-09-20,04:40:00,6.1350,6.1350,6.1350,6.1350,1
2007-09-20,04:45:00,6.1340,6.1340,6.1200,6.1260,12
2007-09-20,04:50:00,6.1280,6.1290,6.1280,6.1280,7
2007-09-20,04:55:00,6.1210,6.1230,6.1170,6.1230,6
2007-09-20,05:00:00,6.1100,6.1100,6.1020,6.1090,12
2007-09-20,05:05:00,6.1180,6.1180,6.0940,6.0940,34
2007-09-20,05:10:00,6.1030,6.1290,6.1000,6.1100,89
2007-09-20,06:00:00,6.1180,6.1180,6.1180,6.1180,2
2007-09-20,06:05:00,6.1000,6.1350,6.1000,6.1100,21
2007-09-20,06:10:00,6.1100,6.1100,6.1100,6.1100,1
2007-09-20,06:15:00,6.1240,6.1260,6.1230,6.1230,6
2007-09-20,06:20:00,6.1230,6.1230,6.1230,6.1230,1
2007-09-20,06:25:00,6.1230,6.1230,6.1190,6.1190,4
2007-09-20,06:30:00,6.1150,6.1150,6.1000,6.1000,5
2007-09-20,06:35:00,6.1400,6.1400,6.1400,6.1400,1
2007-09-20,06:55:00,6.1230,6.1230,6.1230,6.1230,9
2007-09-20,07:05:00,6.1250,6.1250,6.1250,6.1250,1
2007-09-20,07:15:00,6.1250,6.1250,6.1250,6.1250,3
2007-09-20,07:25:00,6.1250,6.1350,6.1250,6.1350,12
2007-09-20,07:45:00,6.1200,6.1200,6.1200,6.1200,2
2007-09-20,07:50:00,6.1100,6.1100,6.1100,6.1100,10
2007-09-20,08:05:00,6.1090,6.1090,6.1010,6.1010,10
2007-09-20,08:10:00,6.0910,6.0910,6.0910,6.0910,1
2007-09-20,09:00:00,6.0880,6.0880,6.0850,6.0880,6
2007-09-20,09:15:00,6.0990,6.1020,6.0970,6.0970,4
2007-09-20,09:25:00,6.1030,6.1050,6.0850,6.0850,9
2007-09-20,09:30:00,6.1000,6.1000,6.0650,6.0650,28
2007-09-20,09:35:00,6.0760,6.0760,6.0700,6.0700,15
2007-09-20,09:40:00,6.0700,6.0700,6.0700,6.0700,2
2007-09-20,09:45:00,6.0700,6.0700,6.0700,6.0700,3
2007-09-20,09:55:00,6.0770,6.0770,6.0730,6.0730,5
2007-09-20,10:00:00,6.0690,6.0690,6.0650,6.0650,16
2007-09-20,10:05:00,6.0650,6.0660,6.0650,6.0660,4
2007-09-20,10:10:00,6.0690,6.0700,6.0650,6.0650,9
2007-09-20,10:15:00,6.0660,6.0660,6.0650,6.0650,10
2007-09-20,10:20:00,6.0640,6.0640,6.0640,6.0640,1
2007-09-20,10:25:00,6.0610,6.0610,6.0550,6.0550,66
2007-09-20,10:50:00,6.0570,6.0570,6.0570,6.0570,1
2007-09-20,10:55:00,6.0620,6.0620,6.0620,6.0620,7
2007-09-20,11:05:00,6.0610,6.0610,6.0610,6.0610,2
2007-09-20,11:20:00,6.0500,6.0500,6.0500,6.0500,30
2007-09-20,11:30:00,6.0500,6.0500,6.0500,6.0500,5
2007-09-20,11:50:00,6.0570,6.0570,6.0570,6.0570,1
2007-09-20,12:00:00,6.0580,6.0580,6.0450,6.0450,38
2007-09-20,12:05:00,6.0460,6.0460,6.0430,6.0430,22
2007-09-20,12:30:00,6.0580,6.0590,6.0580,6.0590,4
2007-09-20,12:35:00,6.0580,6.0580,6.0580,6.0580,2
2007-09-20,12:40:00,6.0600,6.0600,6.0560,6.0560,2
2007-09-20,12:45:00,6.0620,6.0620,6.0620,6.0620,1
2007-09-20,13:00:00,6.0600,6.0600,6.0600,6.0600,1
2007-09-20,13:05:00,6.0660,6.0660,6.0660,6.0660,1
2007-09-20,13:15:00,6.0660,6.0780,6.0660,6.0690,5
2007-09-20,13:20:00,6.0660,6.0660,6.0660,6.0660,1
2007-09-20,13:45:00,6.0570,6.0570,6.0570,6.0570,1
2007-09-20,13:55:00,6.0690,6.0700,6.0690,6.0700,3
2007-09-20,14:05:00,6.0740,6.0740,6.0740,6.0740,1
2007-09-20,14:20:00,6.0800,6.0940,6.0800,6.0940,3
2007-09-20,14:40:00,6.0800,6.0800,6.0800,6.0800,1
2007-09-20,14:45:00,6.0900,6.1200,6.0770,6.1200,38
2007-09-20,14:55:00,6.1100,6.1100,6.1100,6.1100,1
2007-09-20,15:00:00,6.1100,6.1100,6.1100,6.1100,14
2007-09-20,15:05:00,6.1200,6.1200,6.1110,6.1110,4
2007-09-20,15:15:00,6.1200,6.1200,6.1200,6.1200,2
2007-09-20,15:20:00,6.1300,6.1300,6.1300,6.1300,1
2007-09-20,15:35:00,6.1290,6.1450,6.1290,6.1350,69
2007-09-20,15:40:00,6.1350,6.1400,6.1350,6.1400,36
2007-09-20,15:55:00,6.1400,6.1400,6.1400,6.1400,4
2007-09-20,16:05:00,6.1400,6.1650,6.1400,6.1650,12
2007-09-20,16:10:00,6.1530,6.1530,6.0960,6.0960,11
2007-09-20,16:30:00,6.1090,6.1090,6.1090,6.1090,1
2007-09-20,17:00:00,6.1090,6.1090,6.1090,6.1090,1
2007-09-20,17:10:00,6.1340,6.1470,6.1340,6.1470,10
2007-09-20,17:30:00,6.1580,6.1650,6.1580,6.1630,13
2007-09-20,17:40:00,6.1570,6.1570,6.1570,6.1570,1
2007-09-20,17:45:00,6.1580,6.1580,6.1580,6.1580,1
2007-09-20,17:50:00,6.1650,6.1650,6.1600,6.1630,13
2007-09-20,17:55:00,6.1630,6.1630,6.1630,6.1630,2
2007-09-20,18:05:00,6.1480,6.1480,6.1400,6.1400,7
2007-09-20,18:10:00,6.1250,6.1370,6.1010,6.1370,34
2007-09-20,18:20:00,6.1180,6.1180,6.0900,6.0900,5
2007-09-20,18:25:00,6.1000,6.1040,6.1000,6.1040,3
2007-09-20,18:30:00,6.1460,6.1520,6.1120,6.1120,32
2007-09-20,18:35:00,6.1300,6.1300,6.1200,6.1280,6
2007-09-20,18:45:00,6.1240,6.1350,6.0970,6.0970,64
2007-09-20,18:50:00,6.1310,6.1340,6.1310,6.1330,7
2007-09-20,18:55:00,6.1400,6.1480,6.1200,6.1200,51
2007-09-20,19:05:00,6.1200,6.1200,6.0850,6.0850,30
2007-09-20,19:10:00,6.1100,6.1100,6.0610,6.0610,62
2007-09-20,19:15:00,6.0650,6.0680,6.0470,6.0680,39
2007-09-20,19:20:00,6.0700,6.0900,6.0700,6.0750,32
2007-09-20,19:25:00,6.0750,6.0750,6.0620,6.0620,31
2007-09-20,19:30:00,6.0830,6.0830,6.0460,6.0500,18
2007-09-20,19:35:00,6.0500,6.0520,6.0420,6.0420,6
2007-09-20,19:40:00,6.0500,6.0500,6.0470,6.0470,4
2007-09-20,19:45:00,6.0400,6.0400,6.0300,6.0390,69
2007-09-20,19:50:00,6.0360,6.0360,5.9600,5.9630,439
2007-09-20,19:55:00,5.9720,5.9800,5.9410,5.9600,448
2007-09-20,20:00:00,5.9550,5.9900,5.9550,5.9850,252
2007-09-20,20:05:00,5.9790,5.9800,5.9560,5.9610,139
2007-09-20,20:10:00,5.9630,5.9730,5.9350,5.9500,182
2007-09-20,20:15:00,5.9500,5.9650,5.9010,5.9160,571
2007-09-20,20:20:00,5.9160,5.9300,5.9060,5.9260,177
2007-09-20,20:25:00,5.9240,5.9310,5.8910,5.8930,519
2007-09-20,20:30:00,5.8940,5.9000,5.8700,5.9000,294
2007-09-20,20:35:00,5.8950,5.9330,5.8950,5.9330,181
2007-09-20,20:40:00,5.9280,5.9650,5.9250,5.9590,289
2007-09-20,20:45:00,5.9580,5.9690,5.9270,5.9360,315
2007-09-20,20:50:00,5.9360,5.9850,5.9360,5.9750,324
2007-09-20,20:55:00,5.9770,5.9880,5.9690,5.9700,294
2007-09-20,21:00:00,5.9750,5.9950,5.9230,5.9590,1416
2007-09-20,21:05:00,5.9550,5.9890,5.9540,5.9790,408
2007-09-20,21:10:00,5.9830,5.9920,5.9740,5.9870,469
2007-09-20,21:15:00,5.9880,6.0290,5.9860,6.0040,1107
2007-09-20,21:20:00,6.0050,6.0250,5.9970,6.0070,464
2007-09-20,21:25:00,6.0070,6.0080,5.9770,6.0060,589
2007-09-20,21:30:00,6.0090,6.0380,6.0070,6.0270,527
2007-09-20,21:35:00,6.0270,6.0440,6.0150,6.0270,692
2007-09-20,21:40:00,6.0300,6.0820,6.0300,6.0610,1537
2007-09-20,21:45:00,6.0620,6.0620,6.0310,6.0410,892
2007-09-20,21:50:00,6.0420,6.0500,6.0090,6.0340,701
2007-09-20,21:55:00,6.0340,6.0440,6.0070,6.0400,442
2007-09-20,22:00:00,6.0360,6.0550,6.0220,6.0510,505
2007-09-20,22:05:00,6.0530,6.0670,6.0390,6.0640,511
2007-09-20,22:10:00,6.0670,6.0710,6.0510,6.0560,408
2007-09-20,22:15:00,6.0530,6.0580,6.0440,6.0450,212
2007-09-20,22:20:00,6.0490,6.0570,6.0400,6.0540,326
2007-09-20,22:25:00,6.0450,6.0490,6.0240,6.0300,210
2007-09-20,22:30:00,6.0330,6.0700,6.0020,6.0340,1303
2007-09-20,22:35:00,6.0340,6.0960,6.0250,6.0850,1411
2007-09-20,22:40:00,6.0860,6.1070,6.0600,6.0850,1347
2007-09-20,22:45:00,6.0890,6.0950,6.0360,6.0520,834
2007-09-20,22:50:00,6.0510,6.0720,6.0440,6.0660,382
2007-09-20,22:55:00,6.0680,6.0950,6.0540,6.0740,495
2007-09-20,23:00:00,6.0750,6.0750,6.0330,6.0390,582
2007-09-20,23:05:00,6.0380,6.0380,5.9720,5.9920,1501
2007-09-20,23:10:00,5.9910,6.0180,5.9730,5.9950,720
2007-09-20,23:15:00,5.9990,6.0180,5.9870,6.0120,464
2007-09-20,23:20:00,6.0100,6.0340,6.0000,6.0000,577
2007-09-20,23:25:00,6.0050,6.0100,5.9880,5.9910,507
2007-09-20,23:30:00,5.9930,6.0650,5.9930,6.0540,783
2007-09-20,23:35:00,6.0530,6.0560,6.0380,6.0400,425
2007-09-20,23:40:00,6.0450,6.0720,6.0340,6.0650,420
2007-09-20,23:45:00,6.0700,6.1020,6.0640,6.0800,1332
2007-09-20,23:50:00,6.0800,6.1340,6.0800,6.1130,962
2007-09-20,23:55:00,6.1140,6.1250,6.0870,6.0880,511
2007-09-21,00:00:00,6.0880,6.1410,6.0870,6.1320,568
2007-09-21,00:05:00,6.1320,6.1410,6.0930,6.0980,874
2007-09-21,00:10:00,6.0980,6.0980,6.0540,6.0780,747
2007-09-21,00:15:00,6.0770,6.0790,6.0310,6.0490,612
2007-09-21,00:20:00,6.0500,6.0610,6.0260,6.0510,330
2007-09-21,00:25:00,6.0520,6.0540,6.0350,6.0380,297
2007-09-21,00:30:00,6.0370,6.0500,6.0230,6.0500,337
2007-09-21,00:35:00,6.0520,6.0520,6.0230,6.0400,298
2007-09-21,00:40:00,6.0400,6.1120,6.0360,6.0740,655
2007-09-21,00:45:00,6.0770,6.0810,6.0510,6.0690,224
2007-09-21,00:50:00,6.0680,6.0730,6.0250,6.0430,343
2007-09-21,00:55:00,6.0440,6.0560,6.0200,6.0320,546
2007-09-21,01:00:00,6.0370,6.0640,6.0300,6.0450,313
2007-09-21,01:05:00,6.0460,6.0570,5.9910,5.9960,1287
2007-09-21,01:10:00,6.0000,6.0000,5.9750,5.9860,681
2007-09-21,01:15:00,5.9850,5.9900,5.9460,5.9460,738
2007-09-21,01:20:00,5.9480,5.9870,5.9330,5.9740,677
2007-09-21,01:25:00,5.9740,6.0150,5.9730,6.0100,306
2007-09-21,01:30:00,6.0090,6.0450,5.9960,6.0230,768
2007-09-21,01:35:00,6.0200,6.0200,5.9860,6.0120,559
2007-09-21,01:40:00,6.0140,6.0390,6.0070,6.0150,596
2007-09-21,01:45:00,6.0120,6.0600,6.0060,6.0600,408
2007-09-21,01:50:00,6.0540,6.0660,6.0440,6.0500,726
2007-09-21,01:55:00,6.0500,6.0520,6.0210,6.0280,421
2007-09-21,02:00:00,6.0260,6.0660,6.0260,6.0580,465
2007-09-21,02:05:00,6.0590,6.0710,6.0340,6.0460,219
2007-09-21,02:10:00,6.0480,6.0800,6.0480,6.0630,425
2007-09-21,02:15:00,6.0630,6.0670,6.0460,6.0520,437
2007-09-21,02:20:00,6.0520,6.0600,6.0200,6.0250,452
2007-09-21,02:25:00,6.0260,6.0370,6.0040,6.0060,575
2007-09-21,02:30:00,6.0060,6.0300,6.0030,6.0210,305
2007-09-21,02:35:00,6.0210,6.0360,6.0060,6.0300,147
2007-09-21,02:40:00,6.0300,6.0300,6.0120,6.0120,26
2007-09-21,02:45:00,6.0080,6.0180,6.0030,6.0180,23
2007-09-21,02:50:00,6.0190,6.0190,6.0050,6.0050,34
2007-09-21,02:55:00,6.0090,6.0150,6.0070,6.0150,40
2007-09-21,03:00:00,6.0130,6.0250,6.0080,6.0220,22
2007-09-21,03:05:00,6.0160,6.0250,6.0160,6.0250,39
2007-09-21,03:10:00,6.0250,6.0290,6.0250,6.0250,8
2007-09-21,03:15:00,6.0230,6.0230,6.0150,6.0170,7
2007-09-21,03:20:00,6.0110,6.0110,6.0040,6.0100,25
2007-09-21,03:25:00,6.0100,6.0150,6.0080,6.0130,21
2007-09-21,03:30:00,6.0100,6.0140,6.0100,6.0130,9
2007-09-21,03:40:00,6.0150,6.0250,6.0140,6.0250,35
2007-09-21,03:45:00,6.0280,6.0290,6.0200,6.0270,28
2007-09-21,03:50:00,6.0250,6.0340,6.0250,6.0340,6
2007-09-21,03:55:00,6.0290,6.0400,6.0290,6.0390,18
2007-09-21,04:00:00,6.0390,6.0460,6.0320,6.0460,34
2007-09-21,04:05:00,6.0440,6.0480,6.0440,6.0480,10
2007-09-21,04:10:00,6.0490,6.0490,6.0400,6.0400,36
2007-09-21,04:15:00,6.0420,6.0420,6.0350,6.0400,4
2007-09-21,04:20:00,6.0330,6.0330,6.0170,6.0170,39
2007-09-21,04:25:00,6.0200,6.0210,6.0170,6.0170,5
2007-09-21,04:30:00,6.0180,6.0280,6.0160,6.0200,22
2007-09-21,04:35:00,6.0200,6.0200,6.0100,6.0100,7
2007-09-21,04:40:00,6.0120,6.0120,6.0080,6.0080,8
2007-09-21,04:45:00,6.0070,6.0200,6.0050,6.0150,43
2007-09-21,04:50:00,6.0140,6.0200,6.0030,6.0030,78
2007-09-21,04:55:00,6.0110,6.0110,6.0110,6.0110,7
2007-09-21,05:05:00,6.0060,6.0160,6.0060,6.0160,21
2007-09-21,05:10:00,6.0020,6.0050,5.9920,6.0050,14
2007-09-21,06:00:00,6.0000,6.0000,6.0000,6.0000,16
2007-09-21,06:25:00,6.0050,6.0050,6.0050,6.0050,6
2007-09-21,06:30:00,5.9730,5.9730,5.9700,5.9700,11
2007-09-21,07:10:00,5.9750,5.9750,5.9710,5.9710,6
2007-09-21,08:00:00,6.0000,6.0000,6.0000,6.0000,1
2007-09-21,08:25:00,5.9750,5.9750,5.9750,5.9750,1
2007-09-21,08:30:00,6.0000,6.0000,6.0000,6.0000,1
2007-09-21,09:35:00,5.9730,5.9730,5.9710,5.9710,6
2007-09-21,10:10:00,5.9720,5.9720,5.9710,5.9710,2
2007-09-21,10:50:00,5.9970,5.9980,5.9970,5.9980,2
2007-09-21,10:55:00,5.9990,6.0050,5.9990,6.0050,2
2007-09-21,11:45:00,6.0040,6.0050,6.0040,6.0050,3
2007-09-21,11:50:00,6.0100,6.0200,6.0100,6.0200,54
2007-09-21,13:05:00,5.9890,5.9890,5.9890,5.9890,1
2007-09-21,13:15:00,5.9990,5.9990,5.9990,5.9990,1
2007-09-21,13:20:00,5.9960,5.9960,5.9960,5.9960,1
2007-09-21,15:05:00,5.9820,5.9820,5.9810,5.9810,2
2007-09-21,15:10:00,5.9800,5.9800,5.9800,5.9800,1
2007-09-21,15:15:00,5.9990,5.9990,5.9990,5.9990,1
2007-09-21,16:25:00,5.9800,5.9800,5.9800,5.9800,4
2007-09-21,16:55:00,5.9960,5.9960,5.9960,5.9960,1
2007-09-21,17:00:00,5.9960,5.9960,5.9960,5.9960,1
2007-09-21,17:05:00,6.0000,6.0000,5.9600,5.9600,31
2007-09-21,17:10:00,5.9700,5.9700,5.9700,5.9700,5
2007-09-21,17:15:00,5.9700,5.9700,5.9450,5.9450,49
2007-09-21,17:20:00,5.9910,5.9990,5.9670,5.9670,6
2007-09-21,17:25:00,5.9680,5.9680,5.9430,5.9430,3
2007-09-21,17:40:00,5.9400,5.9410,5.9400,5.9400,18
2007-09-21,17:45:00,5.9350,5.9350,5.9180,5.9310,19
2007-09-21,17:50:00,5.9130,5.9130,5.9100,5.9100,4
2007-09-21,17:55:00,5.9100,5.9100,5.8750,5.9000,29
2007-09-21,18:00:00,5.9040,5.9040,5.9000,5.9000,3
2007-09-21,18:05:00,5.8920,5.8920,5.8810,5.8810,5
2007-09-21,18:15:00,5.8980,5.9150,5.8980,5.9070,16
2007-09-21,18:20:00,5.8860,5.8860,5.8860,5.8860,1
2007-09-21,18:25:00,5.8850,5.8900,5.8850,5.8900,8
2007-09-21,18:30:00,5.9080,5.9080,5.9080,5.9080,5
2007-09-21,18:40:00,5.9090,5.9090,5.9040,5.9040,5
2007-09-21,18:45:00,5.9090,5.9300,5.9090,5.9300,13
2007-09-21,18:50:00,5.9150,5.9150,5.9150,5.9150,1
2007-09-21,18:55:00,5.9050,5.9150,5.9050,5.9150,2
2007-09-21,19:05:00,5.9100,5.9300,5.9100,5.9300,11
2007-09-21,19:10:00,5.9100,5.9100,5.9040,5.9040,10
2007-09-21,19:15:00,5.9000,5.9090,5.8460,5.8470,90
2007-09-21,19:20:00,5.8550,5.8600,5.8470,5.8600,12
2007-09-21,19:25:00,5.8600,5.8600,5.7670,5.7880,239
2007-09-21,19:30:00,5.7760,5.7900,5.7250,5.7600,179
2007-09-21,19:35:00,5.7700,5.8060,5.7680,5.7710,129
2007-09-21,19:40:00,5.7800,5.7900,5.7600,5.7600,73
2007-09-21,19:45:00,5.7560,5.7760,5.7560,5.7650,81
2007-09-21,19:50:00,5.7610,5.7740,5.7540,5.7710,92
2007-09-21,19:55:00,5.7710,5.7920,5.7700,5.7760,77
2007-09-21,20:00:00,5.7840,5.7990,5.7710,5.7990,57
2007-09-21,20:05:00,5.8100,5.8750,5.8050,5.8050,265
2007-09-21,20:10:00,5.8110,5.8240,5.7910,5.8030,55
2007-09-21,20:15:00,5.7990,5.8100,5.7700,5.7750,196
2007-09-21,20:20:00,5.7740,5.7910,5.7680,5.7850,97
2007-09-21,20:25:00,5.7800,5.8250,5.7800,5.8150,261
2007-09-21,20:30:00,5.8230,5.8240,5.8030,5.8130,110
2007-09-21,20:35:00,5.8120,5.8150,5.7900,5.7920,70
2007-09-21,20:40:00,5.7910,5.8050,5.7880,5.8050,119
2007-09-21,20:45:00,5.8050,5.8400,5.8050,5.8290,230
2007-09-21,20:50:00,5.8280,5.8350,5.8120,5.8170,100
2007-09-21,20:55:00,5.8170,5.8200,5.8000,5.8010,214
2007-09-21,21:00:00,5.8100,5.8350,5.7900,5.8120,665
2007-09-21,21:05:00,5.8110,5.8450,5.8040,5.8310,288
2007-09-21,21:10:00,5.8340,5.8460,5.8290,5.8420,291
2007-09-21,21:15:00,5.8410,5.8960,5.8340,5.8670,741
2007-09-21,21:20:00,5.8690,5.8760,5.8550,5.8760,431
2007-09-21,21:25:00,5.8720,5.8800,5.8400,5.8680,700
2007-09-21,21:30:00,5.8700,5.9070,5.8660,5.9060,710
2007-09-21,21:35:00,5.9060,5.9300,5.9000,5.9290,690
2007-09-21,21:40:00,5.9290,6.0000,5.9290,6.0000,1328
2007-09-21,21:45:00,6.0000,6.1310,5.9990,6.0920,2533
2007-09-21,21:50:00,6.0930,6.0930,6.0340,6.0780,1431
2007-09-21,21:55:00,6.0750,6.2590,6.0600,6.2210,1875
2007-09-21,22:00:00,6.2280,6.2280,6.1270,6.1710,2184
2007-09-21,22:05:00,6.1800,6.1850,6.0730,6.1230,1147
2007-09-21,22:10:00,6.1240,6.1390,6.0850,6.1050,741
2007-09-21,22:15:00,6.1040,6.1060,6.0540,6.0900,564
2007-09-21,22:20:00,6.0920,6.1200,6.0760,6.0820,408
2007-09-21,22:25:00,6.0800,6.0880,6.0550,6.0820,287
2007-09-21,22:30:00,6.0850,6.1330,6.0850,6.1250,395
2007-09-21,22:35:00,6.1250,6.1400,6.1020,6.1300,577
2007-09-21,22:40:00,6.1280,6.1480,6.1040,6.1040,592
2007-09-21,22:45:00,6.1040,6.1050,6.0700,6.0750,613
2007-09-21,22:50:00,6.0740,6.0760,6.0440,6.0490,710
2007-09-21,22:55:00,6.0550,6.0840,6.0150,6.0460,724
2007-09-21,23:00:00,6.0430,6.0560,6.0200,6.0300,600
2007-09-21,23:05:00,6.0280,6.0350,5.9590,5.9790,1022
2007-09-21,23:10:00,5.9800,6.0450,5.9780,6.0290,366
2007-09-21,23:15:00,6.0310,6.0680,6.0180,6.0610,364
2007-09-21,23:20:00,6.0620,6.0810,6.0490,6.0620,284
2007-09-21,23:25:00,6.0650,6.0650,6.0390,6.0590,246
2007-09-21,23:30:00,6.0540,6.0700,6.0300,6.0600,201
2007-09-21,23:35:00,6.0610,6.0950,6.0480,6.0800,308
2007-09-21,23:40:00,6.0790,6.1080,6.0640,6.0870,431
2007-09-21,23:45:00,6.0900,6.1300,6.0900,6.1010,346
2007-09-21,23:50:00,6.1040,6.1100,6.0810,6.0930,240
2007-09-21,23:55:00,6.0990,6.1020,6.0820,6.0820,182
2007-09-22,00:00:00,6.0840,6.0920,6.0660,6.0840,128
2007-09-22,00:05:00,6.0860,6.1000,6.0820,6.0940,163
2007-09-22,00:10:00,6.0920,6.1100,6.0840,6.1000,135
2007-09-22,00:15:00,6.1000,6.1060,6.0910,6.1000,120
2007-09-22,00:20:00,6.1000,6.1000,6.0660,6.0800,267
2007-09-22,00:25:00,6.0850,6.1100,6.0820,6.1100,182
2007-09-22,00:30:00,6.1070,6.1300,6.0800,6.0960,366
2007-09-22,00:35:00,6.0960,6.1300,6.0960,6.1220,198
2007-09-22,00:40:00,6.1220,6.1220,6.0850,6.0920,235
2007-09-22,00:45:00,6.0900,6.0940,6.0690,6.0890,310
2007-09-22,00:50:00,6.0900,6.0950,6.0690,6.0870,399
2007-09-22,00:55:00,6.0830,6.0870,6.0680,6.0720,105
2007-09-22,01:00:00,6.0750,6.0860,6.0710,6.0860,85
2007-09-22,01:05:00,6.0840,6.1020,6.0820,6.0980,186
2007-09-22,01:10:00,6.1010,6.1230,6.0950,6.1010,145
2007-09-22,01:15:00,6.1070,6.1100,6.0850,6.0960,143
2007-09-22,01:20:00,6.0990,6.0990,6.0750,6.0840,149
2007-09-22,01:25:00,6.0820,6.0820,6.0700,6.0760,78
2007-09-22,01:30:00,6.0760,6.0770,6.0380,6.0400,364
2007-09-22,01:35:00,6.0400,6.0740,6.0370,6.0690,241
2007-09-22,01:40:00,6.0670,6.0830,6.0670,6.0740,149
2007-09-22,01:45:00,6.0730,6.0870,6.0670,6.0830,234
2007-09-22,01:50:00,6.0840,6.0980,6.0760,6.0980,174
2007-09-22,01:55:00,6.0970,6.1150,6.0880,6.1060,220
2007-09-22,02:00:00,6.1000,6.1040,6.0710,6.0820,112
2007-09-22,02:05:00,6.0860,6.0930,6.0800,6.0910,88
2007-09-22,02:10:00,6.0900,6.0900,6.0720,6.0750,229
2007-09-22,02:15:00,6.0750,6.0900,6.0740,6.0860,334
2007-09-22,02:20:00,6.0880,6.1400,6.0800,6.1180,526
2007-09-22,02:25:00,6.1210,6.1250,6.0700,6.0750,512
2007-09-22,02:30:00,6.0750,6.0810,6.0690,6.0700,135
2007-09-22,02:35:00,6.0670,6.0670,6.0500,6.0530,65
2007-09-22,02:40:00,6.0500,6.0700,6.0430,6.0660,105
2007-09-22,02:45:00,6.0760,6.0760,6.0620,6.0730,21
2007-09-22,02:50:00,6.0690,6.0800,6.0650,6.0650,26
2007-09-22,02:55:00,6.0650,6.0710,6.0650,6.0700,26
2007-09-22,03:00:00,6.0650,6.0720,6.0650,6.0720,40
2007-09-22,03:05:00,6.0740,6.0850,6.0740,6.0760,23
2007-09-22,03:10:00,6.0730,6.0800,6.0560,6.0800,54
2007-09-22,03:15:00,6.0730,6.0730,6.0590,6.0590,43
2007-09-22,03:20:00,6.0600,6.0600,6.0450,6.0480,104
2007-09-22,03:25:00,6.0490,6.0490,6.0490,6.0490,3
2007-09-22,03:35:00,6.0550,6.0550,6.0440,6.0480,27
2007-09-22,03:40:00,6.0530,6.0540,6.0460,6.0460,7
2007-09-22,03:45:00,6.0470,6.0470,6.0470,6.0470,11
2007-09-22,03:50:00,6.0530,6.0640,6.0530,6.0640,23
2007-09-22,04:00:00,6.0510,6.0510,6.0500,6.0500,21
2007-09-22,04:05:00,6.0480,6.0480,6.0440,6.0440,4
2007-09-22,04:10:00,6.0450,6.0540,6.0440,6.0540,69
2007-09-22,04:15:00,6.0550,6.0600,6.0550,6.0600,7
2007-09-22,04:20:00,6.0600,6.0600,6.0440,6.0440,25
2007-09-22,04:30:00,6.0600,6.0600,6.0600,6.0600,4
2007-09-22,04:40:00,6.0550,6.0550,6.0450,6.0450,7
2007-09-22,04:45:00,6.0500,6.0500,6.0440,6.0500,6
2007-09-22,04:55:00,6.0690,6.0700,6.0690,6.0700,2
2007-09-22,05:00:00,6.0650,6.0700,6.0650,6.0700,9
2007-09-22,05:05:00,6.0500,6.0550,6.0500,6.0500,8
2007-09-22,05:10:00,6.0440,6.0600,6.0440,6.0500,4
2007-09-24,06:00:00,6.0190,6.0190,6.0100,6.0180,6
2007-09-24,06:05:00,6.0220,6.0280,5.9790,5.9920,86
2007-09-24,06:10:00,6.0000,6.0650,6.0000,6.0200,43
2007-09-24,06:15:00,6.0340,6.0530,6.0200,6.0530,15
2007-09-24,06:20:00,6.0300,6.0300,6.0000,6.0000,84
2007-09-24,06:25:00,6.0000,6.0000,6.0000,6.0000,2
2007-09-24,06:30:00,6.0070,6.0560,6.0060,6.0340,14
2007-09-24,06:35:00,6.0460,6.0460,6.0350,6.0350,15
2007-09-24,06:40:00,6.0200,6.0200,5.9900,5.9900,49
2007-09-24,06:45:00,5.9850,5.9850,5.9650,5.9650,6
2007-09-24,07:00:00,5.9860,5.9980,5.9800,5.9800,3
2007-09-24,07:15:00,5.9700,5.9700,5.9700,5.9700,2
2007-09-24,07:20:00,5.9800,5.9800,5.9800,5.9800,1
2007-09-24,07:30:00,5.9770,5.9900,5.9770,5.9900,4
2007-09-24,07:35:00,5.9970,6.0100,5.9970,6.0100,3
2007-09-24,07:50:00,6.0100,6.0100,6.0100,6.0100,1
2007-09-24,07:55:00,6.0100,6.0100,6.0100,6.0100,1
2007-09-24,08:00:00,6.0230,6.0240,6.0230,6.0240,9
2007-09-24,08:10:00,6.0300,6.0340,6.0300,6.0340,3
2007-09-24,08:15:00,6.0430,6.0440,6.0430,6.0440,8
2007-09-24,08:20:00,6.0430,6.0430,6.0430,6.0430,2
2007-09-24,08:25:00,6.0430,6.0430,6.0430,6.0430,1
2007-09-24,08:35:00,6.0420,6.0480,6.0420,6.0480,17
2007-09-24,09:00:00,6.0220,6.0220,6.0170,6.0170,10
2007-09-24,09:15:00,6.0200,6.0200,6.0200,6.0200,1
2007-09-24,09:20:00,6.0210,6.0250,6.0210,6.0250,2
2007-09-24,10:05:00,6.0210,6.0210,6.0180,6.0180,15
2007-09-24,10:10:00,6.0150,6.0150,6.0150,6.0150,1
2007-09-24,10:15:00,6.0150,6.0150,6.0150,6.0150,9
2007-09-24,10:25:00,6.0150,6.0150,6.0150,6.0150,5
2007-09-24,10:35:00,6.0100,6.0100,6.0050,6.0050,41
2007-09-24,10:40:00,6.0050,6.0050,6.0000,6.0000,34
2007-09-24,10:45:00,6.0000,6.0000,6.0000,6.0000,4
2007-09-24,10:50:00,6.0010,6.0010,6.0010,6.0010,1
2007-09-24,10:55:00,6.0010,6.0010,6.0010,6.0010,1
2007-09-24,11:00:00,6.0010,6.0010,6.0010,6.0010,2
2007-09-24,11:10:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,11:35:00,6.0150,6.0150,6.0150,6.0150,1
2007-09-24,12:25:00,6.0050,6.0050,6.0050,6.0050,8
2007-09-24,13:00:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,13:10:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,14:05:00,6.0030,6.0030,6.0030,6.0030,1
2007-09-24,14:25:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,14:55:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,15:00:00,6.0100,6.0100,6.0100,6.0100,1
2007-09-24,15:40:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,16:15:00,6.0050,6.0050,6.0050,6.0050,1
2007-09-24,16:20:00,6.0000,6.0000,6.0000,6.0000,11
2007-09-24,16:30:00,5.9920,5.9920,5.9920,5.9920,10
2007-09-24,16:45:00,5.9910,5.9910,5.9910,5.9910,9
2007-09-24,17:25:00,6.0050,6.0050,6.0050,6.0050,3
2007-09-24,17:55:00,5.9900,5.9990,5.9820,5.9990,17
2007-09-24,18:00:00,5.9890,5.9900,5.9890,5.9900,2
2007-09-24,18:05:00,5.9990,6.0000,5.9980,6.0000,22
2007-09-24,18:10:00,6.0050,6.0050,6.0050,6.0050,4
2007-09-24,18:15:00,6.0040,6.0120,6.0040,6.0120,2
2007-09-24,18:20:00,6.0010,6.0010,5.9870,6.0000,17
2007-09-24,18:30:00,5.9950,6.0000,5.9950,6.0000,9
2007-09-24,18:40:00,5.9850,5.9850,5.9700,5.9700,11
2007-09-24,18:45:00,5.9680,5.9840,5.9670,5.9700,8
2007-09-24,18:55:00,5.9610,5.9750,5.9610,5.9750,3
2007-09-24,19:00:00,5.9750,5.9790,5.9750,5.9790,2
2007-09-24,19:10:00,5.9700,5.9700,5.9670,5.9670,6
2007-09-24,19:15:00,5.9670,5.9730,5.9670,5.9700,5
2007-09-24,19:20:00,5.9720,5.9720,5.9300,5.9300,58
2007-09-24,19:25:00,5.9310,5.9360,5.9160,5.9250,26
2007-09-24,19:30:00,5.9510,5.9520,5.9430,5.9500,58
2007-09-24,19:35:00,5.9500,5.9770,5.9500,5.9560,21
2007-09-24,19:40:00,5.9680,5.9770,5.9680,5.9730,21
2007-09-24,19:45:00,5.9790,5.9800,5.9580,5.9650,39
2007-09-24,19:50:00,5.9650,5.9820,5.9650,5.9820,21
2007-09-24,19:55:00,5.9820,5.9980,5.9750,5.9900,95
2007-09-24,20:00:00,5.9930,5.9930,5.9800,5.9830,61
2007-09-24,20:05:00,5.9900,6.0150,5.9850,6.0120,121
2007-09-24,20:10:00,6.0190,6.0580,6.0080,6.0170,130
2007-09-24,20:15:00,6.0150,6.0580,6.0150,6.0550,102
2007-09-24,20:20:00,6.0560,6.0700,6.0460,6.0530,69
2007-09-24,20:25:00,6.0480,6.0520,6.0280,6.0280,34
2007-09-24,20:30:00,6.0250,6.0250,5.9920,6.0000,145
2007-09-24,20:35:00,6.0070,6.0380,6.0060,6.0370,51
2007-09-24,20:40:00,6.0390,6.0510,6.0300,6.0350,66
2007-09-24,20:45:00,6.0370,6.0370,6.0200,6.0270,90
2007-09-24,20:50:00,6.0260,6.0260,6.0100,6.0230,153
2007-09-24,20:55:00,6.0220,6.0370,6.0200,6.0370,98
2007-09-24,21:00:00,6.0370,6.0770,6.0300,6.0600,605
2007-09-24,21:05:00,6.0610,6.1100,6.0600,6.0880,780
2007-09-24,21:10:00,6.0880,6.1000,6.0660,6.0680,475
2007-09-24,21:15:00,6.0690,6.0750,6.0510,6.0590,298
2007-09-24,21:20:00,6.0600,6.0750,6.0560,6.0720,375
2007-09-24,21:25:00,6.0730,6.1090,6.0700,6.0770,518
2007-09-24,21:30:00,6.0750,6.1040,6.0710,6.1020,338
2007-09-24,21:35:00,6.1020,6.1210,6.0830,6.0940,805
2007-09-24,21:40:00,6.0950,6.1230,6.0920,6.1030,474
2007-09-24,21:45:00,6.1040,6.1220,6.0810,6.0890,409
2007-09-24,21:50:00,6.0860,6.0970,6.0730,6.0820,384
2007-09-24,21:55:00,6.0790,6.0860,6.0730,6.0800,218
2007-09-24,22:00:00,6.0770,6.1030,6.0700,6.0880,654
2007-09-24,22:05:00,6.0900,6.1140,6.0830,6.1050,313
2007-09-24,22:10:00,6.1050,6.1380,6.1050,6.1330,567
2007-09-24,22:15:00,6.1360,6.1500,6.1170,6.1400,738
2007-09-24,22:20:00,6.1390,6.1810,6.1350,6.1750,665
2007-09-24,22:25:00,6.1720,6.1760,6.1420,6.1500,467
2007-09-24,22:30:00,6.1510,6.1610,6.1410,6.1560,297
2007-09-24,22:35:00,6.1600,6.1830,6.1570,6.1590,688
2007-09-24,22:40:00,6.1620,6.1910,6.1620,6.1740,566
2007-09-24,22:45:00,6.1740,6.1790,6.1580,6.1690,462
2007-09-24,22:50:00,6.1690,6.1990,6.1650,6.1870,430
2007-09-24,22:55:00,6.1850,6.1990,6.1690,6.1760,472
2007-09-24,23:00:00,6.1760,6.1800,6.1470,6.1590,727
2007-09-24,23:05:00,6.1630,6.1750,6.1460,6.1580,385
2007-09-24,23:10:00,6.1620,6.1850,6.1600,6.1800,740
2007-09-24,23:15:00,6.1800,6.1830,6.1680,6.1730,233
2007-09-24,23:20:00,6.1690,6.2000,6.1690,6.1890,387
2007-09-24,23:25:00,6.1880,6.1970,6.1800,6.1940,355
2007-09-24,23:30:00,6.1920,6.1940,6.1780,6.1860,263
2007-09-24,23:35:00,6.1860,6.2200,6.1800,6.2040,848
2007-09-24,23:40:00,6.2050,6.2290,6.1940,6.2020,725
2007-09-24,23:45:00,6.2040,6.2450,6.2020,6.2320,734
2007-09-24,23:50:00,6.2320,6.2390,6.2100,6.2170,621
2007-09-24,23:55:00,6.2170,6.2210,6.2000,6.2030,465
2007-09-25,00:00:00,6.2050,6.2050,6.1810,6.1840,460
2007-09-25,00:05:00,6.1850,6.2080,6.1800,6.2040,259
2007-09-25,00:10:00,6.2050,6.2050,6.1660,6.1710,360
2007-09-25,00:15:00,6.1730,6.1950,6.1700,6.1950,134
2007-09-25,00:20:00,6.1920,6.2000,6.1820,6.1990,266
2007-09-25,00:25:00,6.1970,6.2190,6.1810,6.1890,438
2007-09-25,00:30:00,6.1900,6.2040,6.1850,6.2020,221
2007-09-25,00:35:00,6.2030,6.2160,6.1910,6.1910,252
2007-09-25,00:40:00,6.1920,6.2000,6.1820,6.1830,184
2007-09-25,00:45:00,6.1830,6.2050,6.1770,6.2020,166
2007-09-25,00:50:00,6.2020,6.2020,6.1850,6.1890,204
2007-09-25,00:55:00,6.1890,6.1910,6.1580,6.1580,517
2007-09-25,01:00:00,6.1550,6.1690,6.1470,6.1650,597
2007-09-25,01:05:00,6.1640,6.1750,6.1640,6.1730,198
2007-09-25,01:10:00,6.1740,6.1920,6.1700,6.1900,356
2007-09-25,01:15:00,6.1870,6.1990,6.1790,6.1850,293
2007-09-25,01:20:00,6.1860,6.2360,6.1860,6.2020,828
2007-09-25,01:25:00,6.2020,6.2640,6.2020,6.2520,787
2007-09-25,01:30:00,6.2520,6.2550,6.2270,6.2280,509
2007-09-25,01:35:00,6.2310,6.2950,6.2310,6.2750,1037
2007-09-25,01:40:00,6.2790,6.2840,6.2640,6.2770,326
2007-09-25,01:45:00,6.2750,6.3060,6.2740,6.2840,661
2007-09-25,01:50:00,6.2880,6.3180,6.2700,6.3130,951
2007-09-25,01:55:00,6.3100,6.3160,6.2870,6.3080,404
2007-09-25,02:00:00,6.3080,6.3220,6.2960,6.3110,670
2007-09-25,02:05:00,6.3080,6.3700,6.3080,6.3540,1358
2007-09-25,02:10:00,6.3550,6.3630,6.3040,6.3080,633
2007-09-25,02:15:00,6.3080,6.3560,6.3050,6.3320,732
2007-09-25,02:20:00,6.3310,6.3380,6.3030,6.3040,418
2007-09-25,02:25:00,6.3030,6.3830,6.2950,6.3790,2119
2007-09-25,02:30:00,6.3770,6.3800,6.3500,6.3550,312
2007-09-25,02:35:00,6.3540,6.3760,6.3540,6.3710,173
2007-09-25,02:40:00,6.3740,6.3790,6.3600,6.3700,85
2007-09-25,02:45:00,6.3680,6.3750,6.3630,6.3750,107
2007-09-25,02:50:00,6.3710,6.3830,6.3570,6.3570,111
2007-09-25,02:55:00,6.3690,6.3700,6.3610,6.3610,46
2007-09-25,03:00:00,6.3690,6.3750,6.3650,6.3750,31
2007-09-25,03:05:00,6.3750,6.3950,6.3730,6.3950,149
2007-09-25,03:10:00,6.3950,6.4100,6.3900,6.3990,207
2007-09-25,03:15:00,6.4010,6.4120,6.3700,6.3700,69
2007-09-25,03:20:00,6.4050,6.4060,6.3940,6.4060,12
2007-09-25,03:25:00,6.4050,6.4060,6.3900,6.3950,37
2007-09-25,03:30:00,6.3940,6.4000,6.3940,6.3950,36
2007-09-25,03:35:00,6.3930,6.4000,6.3870,6.3900,85
2007-09-25,03:40:00,6.3870,6.3870,6.3850,6.3870,12
2007-09-25,03:45:00,6.3840,6.3860,6.3830,6.3830,31
2007-09-25,03:50:00,6.3850,6.3900,6.3850,6.3900,4
2007-09-25,03:55:00,6.3880,6.3950,6.3880,6.3900,39
2007-09-25,04:00:00,6.3900,6.4080,6.3900,6.4080,46
2007-09-25,04:05:00,6.4060,6.4100,6.4040,6.4100,15
2007-09-25,04:10:00,6.4100,6.4200,6.4100,6.4160,33
2007-09-25,04:15:00,6.4160,6.4230,6.4160,6.4230,10
2007-09-25,04:20:00,6.4250,6.4300,6.4130,6.4130,54
2007-09-25,04:25:00,6.4200,6.4200,6.4180,6.4180,5
2007-09-25,04:30:00,6.4170,6.4200,6.4170,6.4170,8
2007-09-25,04:35:00,6.4200,6.4320,6.4200,6.4260,35
2007-09-25,04:40:00,6.4280,6.4320,6.4280,6.4300,25
2007-09-25,04:45:00,6.4290,6.4290,6.4290,6.4290,1
2007-09-25,04:50:00,6.4280,6.4290,6.4260,6.4260,9
2007-09-25,04:55:00,6.4250,6.4250,6.4190,6.4190,3
2007-09-25,05:00:00,6.4190,6.4190,6.4080,6.4100,22
2007-09-25,05:05:00,6.4100,6.4150,6.4020,6.4120,21
2007-09-25,05:10:00,6.3980,6.3980,6.3850,6.3850,8
2007-09-25,06:55:00,6.3790,6.3790,6.3780,6.3780,5
2007-09-25,07:05:00,6.3720,6.3720,6.3720,6.3720,1
2007-09-25,07:40:00,6.3740,6.3740,6.3740,6.3740,1
2007-09-25,08:00:00,6.3790,6.3790,6.3790,6.3790,9
2007-09-25,08:15:00,6.3720,6.3720,6.3720,6.3720,1
2007-09-25,09:35:00,6.3770,6.3790,6.3770,6.3790,2
2007-09-25,10:20:00,6.3780,6.3780,6.3700,6.3700,8
2007-09-25,10:55:00,6.3700,6.3700,6.3700,6.3700,6
2007-09-25,11:10:00,6.3720,6.3720,6.3720,6.3720,1
2007-09-25,12:00:00,6.3720,6.3720,6.3700,6.3700,4
2007-09-25,12:05:00,6.3700,6.3700,6.3700,6.3700,13
2007-09-25,12:10:00,6.3680,6.3680,6.3680,6.3680,10
2007-09-25,12:30:00,6.3660,6.3660,6.3660,6.3660,9
2007-09-25,12:35:00,6.3660,6.3700,6.3660,6.3700,4
2007-09-25,12:45:00,6.3700,6.3700,6.3700,6.3700,2
2007-09-25,14:20:00,6.3700,6.3700,6.3700,6.3700,1
2007-09-25,15:00:00,6.3750,6.3750,6.3710,6.3710,10
2007-09-25,15:10:00,6.3700,6.3700,6.3700,6.3700,16
2007-09-25,15:15:00,6.3710,6.3710,6.3710,6.3710,8
2007-09-25,15:20:00,6.3750,6.3750,6.3750,6.3750,3
2007-09-25,15:25:00,6.3800,6.3800,6.3800,6.3800,2
2007-09-25,15:35:00,6.3710,6.3710,6.3700,6.3700,10
2007-09-25,15:40:00,6.3790,6.3800,6.3790,6.3800,8
2007-09-25,15:50:00,6.3840,6.3850,6.3800,6.3800,11
2007-09-25,16:00:00,6.3800,6.3800,6.3800,6.3800,2
2007-09-25,16:15:00,6.3800,6.3800,6.3700,6.3700,15
2007-09-25,16:20:00,6.3700,6.3700,6.3700,6.3700,2
2007-09-25,16:25:00,6.3700,6.3700,6.3700,6.3700,5
2007-09-25,16:45:00,6.3740,6.3740,6.3740,6.3740,10
2007-09-25,16:50:00,6.3700,6.3700,6.3700,6.3700,4
2007-09-25,16:55:00,6.3700,6.3700,6.3700,6.3700,5
2007-09-25,17:00:00,6.3700,6.3700,6.3690,6.3700,12
2007-09-25,17:05:00,6.3700,6.3800,6.3700,6.3800,15
2007-09-25,17:10:00,6.3750,6.3780,6.3750,6.3780,5
2007-09-25,17:15:00,6.3800,6.3800,6.3790,6.3790,9
2007-09-25,17:40:00,6.3770,6.3800,6.3770,6.3800,2
2007-09-25,17:50:00,6.3760,6.3760,6.3760,6.3760,1
2007-09-25,17:55:00,6.3800,6.3800,6.3800,6.3800,1
2007-09-25,18:00:00,6.3800,6.3850,6.3800,6.3850,8
2007-09-25,18:05:00,6.3770,6.3770,6.3760,6.3760,4
2007-09-25,18:10:00,6.3820,6.3850,6.3820,6.3850,7
2007-09-25,18:40:00,6.3890,6.4000,6.3890,6.4000,56
2007-09-25,18:45:00,6.4000,6.4000,6.4000,6.4000,9
2007-09-25,18:50:00,6.4000,6.4240,6.4000,6.4240,28
2007-09-25,18:55:00,6.4240,6.4280,6.4210,6.4210,18
2007-09-25,19:00:00,6.4220,6.4300,6.4220,6.4300,32
2007-09-25,19:05:00,6.4200,6.4200,6.4200,6.4200,3
2007-09-25,19:10:00,6.4210,6.4340,6.4200,6.4340,9
2007-09-25,19:15:00,6.4350,6.4350,6.4190,6.4200,12
2007-09-25,19:20:00,6.4170,6.4170,6.3370,6.3540,211
2007-09-25,19:25:00,6.3520,6.3630,6.3470,6.3490,95
2007-09-25,19:30:00,6.3380,6.3460,6.2730,6.2900,351
2007-09-25,19:35:00,6.2860,6.3150,6.2850,6.3000,58
2007-09-25,19:40:00,6.3090,6.3630,6.3020,6.3620,137
2007-09-25,19:45:00,6.3620,6.3750,6.3380,6.3580,98
2007-09-25,19:50:00,6.3570,6.3580,6.3300,6.3400,56
2007-09-25,19:55:00,6.3400,6.3500,6.3190,6.3190,68
2007-09-25,20:00:00,6.3210,6.3370,6.3150,6.3370,86
2007-09-25,20:05:00,6.3380,6.3690,6.3380,6.3600,45
2007-09-25,20:10:00,6.3650,6.4080,6.3650,6.3900,130
2007-09-25,20:15:00,6.3950,6.4000,6.3850,6.4000,49
2007-09-25,20:20:00,6.4000,6.4430,6.4000,6.4380,143
2007-09-25,20:25:00,6.4380,6.4680,6.4220,6.4310,351
2007-09-25,20:30:00,6.4310,6.4340,6.4040,6.4100,271
2007-09-25,20:35:00,6.4200,6.4470,6.4180,6.4350,81
2007-09-25,20:40:00,6.4450,6.4710,6.4450,6.4610,220
2007-09-25,20:45:00,6.4610,6.4910,6.4580,6.4800,419
2007-09-25,20:50:00,6.4770,6.5300,6.4690,6.4770,828
2007-09-25,20:55:00,6.4760,6.4810,6.4540,6.4590,180
2007-09-25,21:00:00,6.4550,6.4620,6.4270,6.4500,778
2007-09-25,21:05:00,6.4530,6.4670,6.4490,6.4490,384
2007-09-25,21:10:00,6.4500,6.4510,6.4120,6.4280,612
2007-09-25,21:15:00,6.4270,6.4270,6.3800,6.3900,767
2007-09-25,21:20:00,6.3910,6.4060,6.3840,6.3950,493
2007-09-25,21:25:00,6.3940,6.4240,6.3780,6.4220,736
2007-09-25,21:30:00,6.4230,6.4360,6.4010,6.4050,621
2007-09-25,21:35:00,6.4050,6.4510,6.3990,6.4510,1029
2007-09-25,21:40:00,6.4510,6.4920,6.4460,6.4600,1377
2007-09-25,21:45:00,6.4630,6.4740,6.4550,6.4630,291
2007-09-25,21:50:00,6.4630,6.4970,6.4620,6.4790,715
2007-09-25,21:55:00,6.4790,6.4850,6.4090,6.4450,921
2007-09-25,22:00:00,6.4410,6.4610,6.4340,6.4600,402
2007-09-25,22:05:00,6.4550,6.4570,6.4360,6.4360,175
2007-09-25,22:10:00,6.4350,6.4510,6.4290,6.4460,269
2007-09-25,22:15:00,6.4450,6.4570,6.4260,6.4280,443
2007-09-25,22:20:00,6.4270,6.4440,6.4180,6.4310,296
2007-09-25,22:25:00,6.4300,6.4370,6.4150,6.4160,200
2007-09-25,22:30:00,6.4160,6.4240,6.3570,6.3740,976
2007-09-25,22:35:00,6.3730,6.4030,6.3680,6.4030,763
2007-09-25,22:40:00,6.4050,6.4140,6.4020,6.4040,425
2007-09-25,22:45:00,6.4050,6.4050,6.3800,6.3860,608
2007-09-25,22:50:00,6.3850,6.3850,6.2960,6.3180,1332
2007-09-25,22:55:00,6.3160,6.3650,6.3110,6.3540,656
2007-09-25,23:00:00,6.3550,6.3680,6.3430,6.3470,468
2007-09-25,23:05:00,6.3460,6.3680,6.3460,6.3600,156
2007-09-25,23:10:00,6.3600,6.3600,6.3280,6.3420,391
2007-09-25,23:15:00,6.3420,6.3790,6.3420,6.3670,557
2007-09-25,23:20:00,6.3690,6.3860,6.3590,6.3640,308
2007-09-25,23:25:00,6.3630,6.3680,6.3470,6.3650,329
2007-09-25,23:30:00,6.3640,6.3760,6.3600,6.3640,228
2007-09-25,23:35:00,6.3650,6.3750,6.3490,6.3710,293
2007-09-25,23:40:00,6.3740,6.3900,6.3740,6.3850,192
2007-09-25,23:45:00,6.3850,6.3950,6.3610,6.3720,343
2007-09-25,23:50:00,6.3800,6.4010,6.3790,6.3960,329
2007-09-25,23:55:00,6.3950,6.3970,6.3350,6.3370,418
2007-09-26,00:00:00,6.3370,6.3530,6.3230,6.3300,366
2007-09-26,00:05:00,6.3300,6.3530,6.3300,6.3400,315
2007-09-26,00:10:00,6.3390,6.3410,6.3150,6.3210,1193
2007-09-26,00:15:00,6.3210,6.3630,6.3200,6.3510,439
2007-09-26,00:20:00,6.3540,6.3750,6.3530,6.3640,272
2007-09-26,00:25:00,6.3630,6.3940,6.3600,6.3940,291
2007-09-26,00:30:00,6.3920,6.3930,6.3530,6.3730,372
2007-09-26,00:35:00,6.3750,6.3760,6.3560,6.3610,82
2007-09-26,00:40:00,6.3650,6.3780,6.3630,6.3750,93
2007-09-26,00:45:00,6.3740,6.3770,6.3560,6.3710,155
2007-09-26,00:50:00,6.3720,6.3730,6.3470,6.3510,66
2007-09-26,00:55:00,6.3480,6.3780,6.3480,6.3760,94
2007-09-26,01:00:00,6.3750,6.3860,6.3720,6.3770,166
2007-09-26,01:05:00,6.3780,6.3850,6.3600,6.3650,86
2007-09-26,01:10:00,6.3660,6.3860,6.3620,6.3800,114
2007-09-26,01:15:00,6.3800,6.3900,6.3780,6.3800,108
2007-09-26,01:20:00,6.3770,6.3950,6.3740,6.3840,142
2007-09-26,01:25:00,6.3840,6.4420,6.3820,6.4180,1164
2007-09-26,01:30:00,6.4180,6.4270,6.4030,6.4220,355
2007-09-26,01:35:00,6.4250,6.4270,6.4050,6.4080,329
2007-09-26,01:40:00,6.4080,6.4380,6.4050,6.4370,282
2007-09-26,01:45:00,6.4370,6.4460,6.4170,6.4220,379
2007-09-26,01:50:00,6.4190,6.4210,6.3680,6.3740,586
2007-09-26,01:55:00,6.3750,6.4000,6.3660,6.3880,602
2007-09-26,02:00:00,6.3870,6.3980,6.3710,6.3730,309
2007-09-26,02:05:00,6.3710,6.3860,6.2890,6.3080,1828
2007-09-26,02:10:00,6.3040,6.3280,6.3040,6.3270,650
2007-09-26,02:15:00,6.3240,6.3300,6.2940,6.3160,813
2007-09-26,02:20:00,6.3160,6.3700,6.3120,6.3540,1022
2007-09-26,02:25:00,6.3550,6.3800,6.3400,6.3610,6140
2007-09-26,02:30:00,6.3620,6.3650,6.3390,6.3440,1099
2007-09-26,02:35:00,6.3430,6.3610,6.3350,6.3590,641
2007-09-26,02:40:00,6.3590,6.3720,6.3580,6.3710,596
2007-09-26,02:45:00,6.3710,6.3750,6.3650,6.3750,63
2007-09-26,02:50:00,6.3750,6.3750,6.3600,6.3680,124
2007-09-26,02:55:00,6.3680,6.3700,6.3590,6.3600,163
2007-09-26,03:00:00,6.3600,6.3630,6.3560,6.3620,5
2007-09-26,03:05:00,6.3550,6.3620,6.3480,6.3600,82
2007-09-26,03:10:00,6.3600,6.3640,6.3590,6.3640,3
2007-09-26,03:15:00,6.3590,6.3590,6.3510,6.3520,42
2007-09-26,03:20:00,6.3550,6.3600,6.3520,6.3600,90
2007-09-26,03:25:00,6.3600,6.3600,6.3600,6.3600,23
2007-09-26,03:30:00,6.3530,6.3550,6.3500,6.3500,56
2007-09-26,03:35:00,6.3470,6.3470,6.3450,6.3450,4
2007-09-26,03:40:00,6.3510,6.3520,6.3510,6.3520,3
2007-09-26,03:45:00,6.3460,6.3460,6.3350,6.3350,59
2007-09-26,03:50:00,6.3370,6.3400,6.3320,6.3320,33
2007-09-26,03:55:00,6.3400,6.3450,6.3350,6.3450,29
2007-09-26,04:00:00,6.3400,6.3410,6.3400,6.3410,10
2007-09-26,04:05:00,6.3420,6.3460,6.3390,6.3410,29
2007-09-26,04:10:00,6.3410,6.3410,6.3400,6.3400,6
2007-09-26,04:15:00,6.3410,6.3410,6.3350,6.3350,37
2007-09-26,04:20:00,6.3380,6.3450,6.3380,6.3450,62
2007-09-26,04:25:00,6.3420,6.3480,6.3400,6.3480,28
2007-09-26,04:30:00,6.3480,6.3490,6.3440,6.3450,14
2007-09-26,04:35:00,6.3450,6.3600,6.3450,6.3580,51
2007-09-26,04:40:00,6.3650,6.3650,6.3640,6.3640,4
2007-09-26,04:50:00,6.3600,6.3650,6.3600,6.3650,2
2007-09-26,04:55:00,6.3690,6.3690,6.3630,6.3650,5
2007-09-26,05:00:00,6.3680,6.3700,6.3680,6.3700,17
2007-09-26,05:05:00,6.3700,6.3740,6.3700,6.3740,7
2007-09-26,05:10:00,6.3640,6.3780,6.3640,6.3700,22
2007-09-26,06:15:00,6.3600,6.3600,6.3600,6.3600,9
2007-09-26,06:20:00,6.3600,6.3600,6.3500,6.3500,23
2007-09-26,06:25:00,6.3550,6.3550,6.3550,6.3550,1
2007-09-26,06:40:00,6.3500,6.3500,6.3500,6.3500,1
2007-09-26,08:00:00,6.3540,6.3690,6.3540,6.3690,17
2007-09-26,08:35:00,6.3450,6.3450,6.3450,6.3450,2
2007-09-26,08:40:00,6.3400,6.3400,6.3300,6.3300,30
2007-09-26,09:15:00,6.3560,6.3560,6.3560,6.3560,8
2007-09-26,09:50:00,6.3650,6.3650,6.3600,6.3650,7
2007-09-26,10:15:00,6.3310,6.3310,6.3300,6.3300,10
2007-09-26,10:30:00,6.3500,6.3500,6.3500,6.3500,1
2007-09-26,10:35:00,6.3400,6.3400,6.3300,6.3300,6
2007-09-26,10:40:00,6.3300,6.3300,6.3300,6.3300,1
2007-09-26,13:10:00,6.3400,6.3400,6.3290,6.3290,16
2007-09-26,13:20:00,6.3300,6.3300,6.3290,6.3290,41
2007-09-26,14:15:00,6.3280,6.3280,6.3280,6.3280,1
2007-09-26,15:40:00,6.3280,6.3280,6.3280,6.3280,2
2007-09-26,15:55:00,6.3280,6.3280,6.3260,6.3260,50
2007-09-26,16:05:00,6.3260,6.3260,6.3260,6.3260,2
2007-09-26,17:50:00,6.3350,6.3350,6.3350,6.3350,12
2007-09-26,17:55:00,6.3480,6.3480,6.3480,6.3480,1
2007-09-26,18:25:00,6.3330,6.3330,6.3330,6.3330,3
2007-09-26,18:30:00,6.3300,6.3300,6.3300,6.3300,2
2007-09-26,18:35:00,6.3300,6.3300,6.3280,6.3280,30
2007-09-26,18:45:00,6.3320,6.3320,6.3260,6.3260,4
2007-09-26,19:00:00,6.3320,6.3320,6.3260,6.3260,4
2007-09-26,19:05:00,6.3260,6.3260,6.3240,6.3240,33
2007-09-26,19:10:00,6.3240,6.3240,6.3050,6.3100,21
2007-09-26,19:15:00,6.3100,6.3100,6.3000,6.3100,27
2007-09-26,19:20:00,6.3200,6.3200,6.3100,6.3100,8
2007-09-26,19:25:00,6.3100,6.3230,6.3100,6.3200,13
2007-09-26,19:30:00,6.3240,6.3250,6.3240,6.3250,4
2007-09-26,19:35:00,6.3250,6.3520,6.3240,6.3490,79
2007-09-26,19:40:00,6.3500,6.3630,6.3460,6.3460,37
2007-09-26,19:45:00,6.3460,6.3460,6.3340,6.3340,9
2007-09-26,19:50:00,6.3490,6.3790,6.3490,6.3550,79
2007-09-26,19:55:00,6.3540,6.3630,6.3480,6.3630,40
2007-09-26,20:00:00,6.3640,6.3890,6.3640,6.3890,125
2007-09-26,20:05:00,6.3850,6.4050,6.3850,6.3930,126
2007-09-26,20:10:00,6.3930,6.3940,6.3860,6.3900,43
2007-09-26,20:15:00,6.3950,6.4070,6.3880,6.4070,111
2007-09-26,20:20:00,6.4040,6.4310,6.4040,6.4150,147
2007-09-26,20:25:00,6.4060,6.4150,6.3890,6.4060,87
2007-09-26,20:30:00,6.4020,6.4040,6.3600,6.3620,93
2007-09-26,20:35:00,6.3630,6.3940,6.3560,6.3940,138
2007-09-26,20:40:00,6.3900,6.3960,6.3800,6.3820,125
2007-09-26,20:45:00,6.3810,6.3860,6.3700,6.3810,71
2007-09-26,20:50:00,6.3810,6.3850,6.3700,6.3740,86
2007-09-26,20:55:00,6.3750,6.3800,6.3750,6.3750,8
2007-09-26,21:00:00,6.3770,6.4130,6.3700,6.4040,274
2007-09-26,21:05:00,6.4070,6.4250,6.4000,6.4060,123
2007-09-26,21:10:00,6.4060,6.4070,6.3900,6.3950,110
2007-09-26,21:15:00,6.4000,6.4050,6.3930,6.3940,77
2007-09-26,21:20:00,6.3910,6.4150,6.3820,6.4100,168
2007-09-26,21:25:00,6.4100,6.4150,6.3820,6.3860,115
2007-09-26,21:30:00,6.3870,6.4130,6.3870,6.4130,155
2007-09-26,21:35:00,6.4140,6.4380,6.3960,6.3990,652
2007-09-26,21:40:00,6.4000,6.4250,6.3960,6.4230,217
2007-09-26,21:45:00,6.4250,6.4290,6.4020,6.4150,131
2007-09-26,21:50:00,6.4120,6.4140,6.4000,6.4140,68
2007-09-26,21:55:00,6.4140,6.4270,6.4100,6.4200,185
2007-09-26,22:00:00,6.4220,6.4500,6.4220,6.4250,396
2007-09-26,22:05:00,6.4250,6.4310,6.4150,6.4280,75
2007-09-26,22:10:00,6.4250,6.4250,6.4030,6.4130,218
2007-09-26,22:15:00,6.4110,6.4120,6.4000,6.4000,71
2007-09-26,22:20:00,6.4000,6.4000,6.3820,6.3820,256
2007-09-26,22:25:00,6.3810,6.3870,6.3750,6.3800,89
2007-09-26,22:30:00,6.3750,6.3880,6.3200,6.3500,629
2007-09-26,22:35:00,6.3490,6.3900,6.3490,6.3800,392
2007-09-26,22:40:00,6.3750,6.3940,6.3680,6.3700,88
2007-09-26,22:45:00,6.3700,6.3790,6.3390,6.3790,260
2007-09-26,22:50:00,6.3750,6.3750,6.3230,6.3280,246
2007-09-26,22:55:00,6.3330,6.3520,6.3300,6.3520,118
2007-09-26,23:00:00,6.3520,6.3760,6.3520,6.3750,225
2007-09-26,23:05:00,6.3700,6.3700,6.3400,6.3410,147
2007-09-26,23:10:00,6.3440,6.3510,6.3400,6.3420,334
2007-09-26,23:15:00,6.3420,6.3560,6.3350,6.3550,161
2007-09-26,23:20:00,6.3580,6.3780,6.3510,6.3750,227
2007-09-26,23:25:00,6.3780,6.3850,6.3590,6.3640,205
2007-09-26,23:30:00,6.3640,6.3770,6.3530,6.3720,210
2007-09-26,23:35:00,6.3720,6.3910,6.3720,6.3870,114
2007-09-26,23:40:00,6.3840,6.3840,6.3660,6.3660,75
2007-09-26,23:45:00,6.3650,6.3670,6.3520,6.3550,86
2007-09-26,23:50:00,6.3610,6.3610,6.3480,6.3550,70
2007-09-26,23:55:00,6.3580,6.3900,6.3500,6.3820,144
2007-09-27,00:00:00,6.3810,6.3900,6.3690,6.3740,25
2007-09-27,00:05:00,6.3710,6.3750,6.3690,6.3690,14
2007-09-27,00:10:00,6.3660,6.3690,6.3540,6.3570,40
2007-09-27,00:15:00,6.3530,6.3610,6.3530,6.3610,35
2007-09-27,00:20:00,6.3630,6.3650,6.3500,6.3500,31
2007-09-27,00:25:00,6.3510,6.3510,6.3330,6.3350,107
2007-09-27,00:30:00,6.3350,6.3360,6.3180,6.3300,104
2007-09-27,00:35:00,6.3280,6.3490,6.3280,6.3310,140
2007-09-27,00:40:00,6.3300,6.3300,6.2700,6.2730,354
2007-09-27,00:45:00,6.2720,6.2950,6.2660,6.2870,183
2007-09-27,00:50:00,6.2850,6.2880,6.2780,6.2870,98
2007-09-27,00:55:00,6.2800,6.2860,6.2680,6.2700,141
2007-09-27,01:00:00,6.2700,6.2850,6.2530,6.2810,225
2007-09-27,01:05:00,6.2850,6.2920,6.2660,6.2750,108
2007-09-27,01:10:00,6.2760,6.2900,6.2750,6.2800,63
2007-09-27,01:15:00,6.2750,6.2850,6.2750,6.2800,32
2007-09-27,01:20:00,6.2800,6.3140,6.2800,6.2960,94
2007-09-27,01:25:00,6.2960,6.3060,6.2950,6.2980,46
2007-09-27,01:30:00,6.2900,6.2940,6.2760,6.2760,71
2007-09-27,01:35:00,6.2780,6.2990,6.2780,6.2990,32
2007-09-27,01:40:00,6.2950,6.2980,6.2880,6.2880,161
2007-09-27,01:45:00,6.2870,6.2970,6.2750,6.2750,123
2007-09-27,01:50:00,6.2840,6.3410,6.2830,6.3090,267
2007-09-27,01:55:00,6.3100,6.3500,6.3100,6.3400,202
2007-09-27,02:00:00,6.3380,6.4280,6.3380,6.4140,736
2007-09-27,02:05:00,6.4170,6.4590,6.3960,6.4500,591
2007-09-27,02:10:00,6.4500,6.4740,6.4230,6.4400,570
2007-09-27,02:15:00,6.4400,6.4430,6.4190,6.4310,607
2007-09-27,02:20:00,6.4320,6.4490,6.4240,6.4260,666
2007-09-27,02:25:00,6.4300,6.4500,6.4070,6.4200,487
2007-09-27,03:00:00,6.4230,6.4230,6.4230,6.4230,1
2007-09-27,04:25:00,7.0550,7.0570,7.0550,7.0570,6
2007-09-27,04:30:00,7.0630,7.0630,7.0630,7.0630,1
2007-09-27,04:35:00,7.0750,7.0750,7.0750,7.0750,2
2007-09-27,04:40:00,7.0760,7.0790,7.0760,7.0790,3
2007-09-27,04:45:00,7.0790,7.0800,7.0720,7.0720,21
2007-09-27,04:50:00,7.0720,7.0720,7.0600,7.0600,22
2007-09-27,04:55:00,7.0600,7.0600,7.0500,7.0500,5
2007-09-27,05:05:00,7.0520,7.0520,7.0400,7.0400,13
2007-09-27,05:10:00,7.0340,7.0450,7.0330,7.0400,15
2007-09-27,06:35:00,7.0300,7.0300,7.0150,7.0150,5
2007-09-27,07:10:00,7.0390,7.0390,7.0390,7.0390,7
2007-09-27,07:15:00,7.0300,7.0300,7.0290,7.0290,4
2007-09-27,07:25:00,7.0250,7.0250,7.0250,7.0250,1
2007-09-27,07:35:00,7.0250,7.0250,7.0250,7.0250,2
2007-09-27,07:45:00,7.0280,7.0280,7.0220,7.0220,4
2007-09-27,08:20:00,7.0170,7.0280,7.0170,7.0280,14
2007-09-27,08:25:00,7.0120,7.0120,7.0120,7.0120,1
2007-09-27,08:55:00,7.0200,7.0200,7.0200,7.0200,1
2007-09-27,09:00:00,7.0110,7.0110,7.0110,7.0110,2
2007-09-27,09:25:00,7.0110,7.0110,7.0110,7.0110,1
2007-09-27,10:50:00,7.0180,7.0180,7.0180,7.0180,6
2007-09-27,11:10:00,7.0180,7.0180,7.0180,7.0180,2
2007-09-27,12:35:00,7.0110,7.0110,7.0110,7.0110,1
2007-09-27,12:50:00,7.0260,7.0260,7.0260,7.0260,1
2007-09-27,13:05:00,7.0260,7.0300,7.0260,7.0300,8
2007-09-27,13:25:00,7.0300,7.0300,7.0300,7.0300,1
2007-09-27,13:30:00,7.0300,7.0300,7.0300,7.0300,1
2007-09-27,14:15:00,7.0300,7.0300,7.0300,7.0300,4
2007-09-27,14:20:00,7.0270,7.0270,7.0270,7.0270,1
2007-09-27,14:35:00,7.0120,7.0120,7.0120,7.0120,1
2007-09-27,14:45:00,7.0300,7.0300,7.0300,7.0300,2
2007-09-27,15:00:00,7.0280,7.0280,7.0280,7.0280,25
2007-09-27,15:05:00,7.0300,7.0300,7.0300,7.0300,6
2007-09-27,15:40:00,7.0210,7.0210,7.0120,7.0120,9
2007-09-27,16:00:00,7.0200,7.0200,7.0200,7.0200,1
2007-09-27,16:05:00,7.0200,7.0300,7.0200,7.0300,26
2007-09-27,17:15:00,7.0210,7.0210,7.0210,7.0210,1
2007-09-27,18:00:00,7.0210,7.0210,7.0200,7.0200,6
2007-09-27,18:05:00,7.0130,7.0290,7.0080,7.0290,77
2007-09-27,18:10:00,7.0230,7.0240,7.0230,7.0240,8
2007-09-27,18:20:00,7.0210,7.0210,7.0170,7.0200,4
2007-09-27,18:25:00,7.0100,7.0110,7.0060,7.0110,46
2007-09-27,18:30:00,7.0150,7.0220,7.0150,7.0220,8
2007-09-27,18:50:00,7.0250,7.0250,7.0100,7.0100,24
2007-09-27,19:00:00,7.0290,7.0290,7.0250,7.0250,4
2007-09-27,19:05:00,7.0290,7.0290,7.0290,7.0290,2
2007-09-27,19:10:00,7.0200,7.0290,7.0200,7.0290,10
2007-09-27,19:25:00,7.0240,7.0240,7.0140,7.0140,58
2007-09-27,19:30:00,7.0140,7.0140,6.9800,6.9950,76
2007-09-27,19:35:00,6.9940,6.9940,6.9750,6.9850,56
2007-09-27,19:40:00,6.9780,6.9830,6.9780,6.9830,4
2007-09-27,19:45:00,6.9750,6.9750,6.9370,6.9520,123
2007-09-27,19:50:00,6.9520,6.9710,6.9420,6.9690,68
2007-09-27,19:55:00,6.9700,6.9800,6.9690,6.9790,47
2007-09-27,20:00:00,6.9900,7.0040,6.9790,7.0020,51
2007-09-27,20:05:00,6.9980,7.0250,6.9910,6.9910,30
2007-09-27,20:10:00,6.9950,7.0020,6.9740,6.9840,46
2007-09-27,20:15:00,6.9770,6.9810,6.9500,6.9540,74
2007-09-27,20:20:00,6.9540,6.9550,6.9000,6.9360,244
2007-09-27,20:25:00,6.9300,6.9630,6.9260,6.9590,100
2007-09-27,20:30:00,6.9550,6.9760,6.9550,6.9750,54
2007-09-27,20:35:00,6.9770,6.9970,6.9550,6.9550,67
2007-09-27,20:40:00,6.9540,6.9670,6.9470,6.9520,115
2007-09-27,20:45:00,6.9470,6.9540,6.9080,6.9110,293
2007-09-27,20:50:00,6.9180,6.9400,6.9000,6.9400,220
2007-09-27,20:55:00,6.9400,6.9500,6.9300,6.9480,143
2007-09-27,21:00:00,6.9500,6.9500,6.9160,6.9410,684
2007-09-27,21:05:00,6.9370,6.9450,6.9290,6.9380,154
2007-09-27,21:10:00,6.9430,6.9570,6.9430,6.9510,323
2007-09-27,21:15:00,6.9530,6.9600,6.9450,6.9600,367
2007-09-27,21:20:00,6.9600,6.9740,6.9540,6.9630,391
2007-09-27,21:25:00,6.9600,6.9670,6.9520,6.9590,305
2007-09-27,21:30:00,6.9580,6.9630,6.9400,6.9450,388
2007-09-27,21:35:00,6.9410,6.9590,6.9310,6.9320,627
2007-09-27,21:40:00,6.9340,6.9500,6.9330,6.9340,191
2007-09-27,21:45:00,6.9350,6.9360,6.8540,6.8760,1236
2007-09-27,21:50:00,6.8740,6.8860,6.8600,6.8640,709
2007-09-27,21:55:00,6.8640,6.8640,6.8180,6.8300,1620
2007-09-27,22:00:00,6.8270,6.8460,6.8250,6.8340,1263
2007-09-27,22:05:00,6.8330,6.8500,6.8290,6.8470,478
2007-09-27,22:10:00,6.8480,6.8600,6.8380,6.8380,673
2007-09-27,22:15:00,6.8400,6.8480,6.8310,6.8400,704
2007-09-27,22:20:00,6.8400,6.8480,6.8140,6.8140,841
2007-09-27,22:25:00,6.8150,6.8150,6.7880,6.8050,1238
2007-09-27,22:30:00,6.8060,6.8580,6.7440,6.8400,2615
2007-09-27,22:35:00,6.8360,6.8550,6.8100,6.8400,1602
2007-09-27,22:40:00,6.8380,6.8720,6.8300,6.8560,1021
2007-09-27,22:45:00,6.8550,6.8640,6.8410,6.8440,572
2007-09-27,22:50:00,6.8460,6.8550,6.8280,6.8350,821
2007-09-27,22:55:00,6.8340,6.8360,6.7940,6.8280,1322
2007-09-27,23:00:00,6.8280,6.8490,6.8230,6.8390,416
2007-09-27,23:05:00,6.8380,6.8420,6.8310,6.8340,285
2007-09-27,23:10:00,6.8340,6.8530,6.8310,6.8480,471
2007-09-27,23:15:00,6.8460,6.8460,6.8310,6.8410,440
2007-09-27,23:20:00,6.8390,6.8500,6.8150,6.8200,372
2007-09-27,23:25:00,6.8230,6.8290,6.8020,6.8100,493
2007-09-27,23:30:00,6.8120,6.8220,6.8100,6.8190,397
2007-09-27,23:35:00,6.8180,6.8210,6.8040,6.8190,311
2007-09-27,23:40:00,6.8170,6.8280,6.7810,6.7900,925
2007-09-27,23:45:00,6.7900,6.8160,6.7830,6.7980,1062
2007-09-27,23:50:00,6.8030,6.8390,6.8000,6.8250,524
2007-09-27,23:55:00,6.8230,6.8410,6.8150,6.8170,341
2007-09-28,00:00:00,6.8160,6.8420,6.8050,6.8190,409
2007-09-28,00:05:00,6.8190,6.8250,6.8060,6.8090,316
2007-09-28,00:10:00,6.8110,6.8250,6.8090,6.8160,305
2007-09-28,00:15:00,6.8150,6.8480,6.8080,6.8410,378
2007-09-28,00:20:00,6.8450,6.8680,6.8380,6.8580,642
2007-09-28,00:25:00,6.8590,6.9000,6.8590,6.8760,1240
2007-09-28,00:30:00,6.8790,6.8800,6.8570,6.8590,400
2007-09-28,00:35:00,6.8580,6.8710,6.8510,6.8710,490
2007-09-28,00:40:00,6.8730,6.8750,6.8470,6.8600,352
2007-09-28,00:45:00,6.8610,6.8680,6.8530,6.8680,323
2007-09-28,00:50:00,6.8690,6.8730,6.8590,6.8700,269
2007-09-28,00:55:00,6.8710,6.8930,6.8700,6.8800,607
2007-09-28,01:00:00,6.8770,6.8780,6.8640,6.8710,241
2007-09-28,01:05:00,6.8730,6.8900,6.8730,6.8760,525
2007-09-28,01:10:00,6.8740,6.8840,6.8640,6.8670,217
2007-09-28,01:15:00,6.8680,6.8800,6.8610,6.8680,215
2007-09-28,01:20:00,6.8670,6.8690,6.8360,6.8490,684
2007-09-28,01:25:00,6.8460,6.8740,6.8440,6.8680,202
2007-09-28,01:30:00,6.8620,6.8670,6.8570,6.8630,111
2007-09-28,01:35:00,6.8630,6.8730,6.8610,6.8680,170
2007-09-28,01:40:00,6.8660,6.8690,6.8580,6.8640,93
2007-09-28,01:45:00,6.8670,6.9100,6.8610,6.9020,901
2007-09-28,01:50:00,6.9030,6.9060,6.8780,6.9010,468
2007-09-28,01:55:00,6.9020,6.9030,6.8860,6.8960,263
2007-09-28,02:00:00,6.8980,6.9040,6.8800,6.8940,376
2007-09-28,02:05:00,6.8930,6.9010,6.8850,6.8880,267
2007-09-28,02:10:00,6.8900,6.9440,6.8890,6.9130,1781
2007-09-28,02:15:00,6.9140,6.9170,6.8940,6.9060,822
2007-09-28,02:20:00,6.9030,6.9060,6.8930,6.9000,389
2007-09-28,02:25:00,6.9000,6.9400,6.8950,6.9240,2108
2007-09-28,02:30:00,6.9230,6.9290,6.9120,6.9240,729
2007-09-28,02:35:00,6.9230,6.9280,6.9090,6.9100,83
2007-09-28,02:40:00,6.9100,6.9130,6.8990,6.9040,72
2007-09-28,02:45:00,6.9050,6.9120,6.9030,6.9120,38
2007-09-28,02:50:00,6.9060,6.9190,6.9060,6.9130,43
2007-09-28,02:55:00,6.9130,6.9270,6.9100,6.9200,35
2007-09-28,03:00:00,6.9220,6.9680,6.9190,6.9580,258
2007-09-28,03:05:00,6.9550,6.9840,6.9550,6.9600,170
2007-09-28,03:10:00,6.9600,6.9660,6.9590,6.9600,63
2007-09-28,03:15:00,6.9570,6.9600,6.9530,6.9580,9
2007-09-28,03:20:00,6.9520,6.9520,6.9450,6.9500,14
2007-09-28,03:25:00,6.9460,6.9590,6.9460,6.9550,9
2007-09-28,03:30:00,6.9550,6.9550,6.9490,6.9490,5
2007-09-28,03:35:00,6.9480,6.9480,6.9420,6.9420,16
2007-09-28,03:40:00,6.9430,6.9430,6.9340,6.9350,12
2007-09-28,03:45:00,6.9400,6.9400,6.9370,6.9370,2
2007-09-28,03:50:00,6.9310,6.9330,6.9310,6.9320,17
2007-09-28,03:55:00,6.9360,6.9370,6.9360,6.9370,4
2007-09-28,04:10:00,6.9400,6.9540,6.9380,6.9540,45
2007-09-28,04:15:00,6.9540,6.9540,6.9540,6.9540,5
2007-09-28,04:20:00,6.9420,6.9500,6.9420,6.9500,9
2007-09-28,04:25:00,6.9460,6.9460,6.9460,6.9460,1
2007-09-28,04:30:00,6.9490,6.9550,6.9490,6.9550,33
2007-09-28,04:35:00,6.9500,6.9500,6.9430,6.9430,17
2007-09-28,04:45:00,6.9450,6.9450,6.9450,6.9450,1
2007-09-28,04:50:00,6.9440,6.9440,6.9430,6.9430,7
2007-09-28,04:55:00,6.9400,6.9440,6.9150,6.9240,57
2007-09-28,05:00:00,6.9170,6.9170,6.9100,6.9150,33
2007-09-28,05:10:00,6.9340,6.9350,6.9340,6.9350,18
2007-09-28,06:00:00,6.9440,6.9450,6.9440,6.9450,23
2007-09-28,06:30:00,6.9570,6.9570,6.9570,6.9570,1
2007-09-28,06:40:00,6.9570,6.9580,6.9570,6.9580,2
2007-09-28,07:15:00,6.9350,6.9350,6.9060,6.9060,3
2007-09-28,07:30:00,6.9190,6.9190,6.9190,6.9190,1
2007-09-28,09:15:00,6.9480,6.9480,6.9480,6.9480,1
2007-09-28,09:50:00,6.9470,6.9480,6.9470,6.9480,2
2007-09-28,10:05:00,6.9100,6.9100,6.9100,6.9100,1
2007-09-28,12:30:00,6.9120,6.9120,6.9120,6.9120,1
2007-09-28,14:15:00,6.9120,6.9120,6.9100,6.9100,2
2007-09-28,15:10:00,6.9070,6.9070,6.9070,6.9070,1
2007-09-28,15:15:00,6.9070,6.9130,6.8940,6.9130,21
2007-09-28,15:25:00,6.9130,6.9130,6.9130,6.9130,1
2007-09-28,16:30:00,6.9130,6.9130,6.9050,6.9050,13
2007-09-28,16:35:00,6.8970,6.8970,6.8970,6.8970,1
2007-09-28,16:40:00,6.8970,6.8970,6.8940,6.8970,11
2007-09-28,16:45:00,6.9040,6.9050,6.9040,6.9050,6
2007-09-28,16:50:00,6.9050,6.9050,6.9050,6.9050,1
2007-09-28,17:25:00,6.9040,6.9040,6.9030,6.9030,2
2007-09-28,17:30:00,6.9060,6.9230,6.9030,6.9230,8
2007-09-28,17:35:00,6.9240,6.9240,6.9240,6.9240,2
2007-09-28,17:40:00,6.9250,6.9250,6.9200,6.9200,2
2007-09-28,18:00:00,6.9280,6.9280,6.9250,6.9270,8
2007-09-28,18:15:00,6.9430,6.9560,6.9430,6.9500,7
2007-09-28,18:20:00,6.9600,6.9690,6.9500,6.9690,43
2007-09-28,18:25:00,6.9700,6.9800,6.9700,6.9800,15
2007-09-28,18:30:00,6.9790,6.9800,6.9790,6.9800,21
2007-09-28,18:35:00,6.9750,6.9800,6.9750,6.9800,43
2007-09-28,18:40:00,6.9900,7.0180,6.9900,7.0080,24
2007-09-28,18:45:00,7.0100,7.0150,7.0100,7.0150,2
2007-09-28,18:55:00,7.0120,7.0310,7.0120,7.0310,77
2007-09-28,19:00:00,7.0300,7.0350,7.0200,7.0300,25
2007-09-28,19:10:00,7.0150,7.0150,7.0150,7.0150,30
2007-09-28,19:15:00,7.0090,7.0190,7.0090,7.0180,37
2007-09-28,19:20:00,7.0130,7.0130,7.0000,7.0000,23
2007-09-28,19:25:00,7.0050,7.0090,6.9900,6.9900,64
2007-09-28,19:30:00,7.0080,7.0080,7.0080,7.0080,1
2007-09-28,19:35:00,7.0050,7.0050,6.9570,6.9570,64
2007-09-28,19:40:00,6.9600,6.9600,6.9510,6.9590,19
2007-09-28,19:45:00,6.9670,6.9720,6.9620,6.9650,72
2007-09-28,19:50:00,6.9650,6.9840,6.9650,6.9650,18
2007-09-28,19:55:00,6.9850,6.9950,6.9830,6.9950,54
2007-09-28,20:00:00,6.9870,7.0000,6.9810,6.9810,45
2007-09-28,20:05:00,6.9870,6.9980,6.9800,6.9940,31
2007-09-28,20:10:00,6.9880,7.0000,6.9650,6.9840,132
2007-09-28,20:15:00,6.9840,6.9990,6.9500,6.9500,177
2007-09-28,20:20:00,6.9500,6.9580,6.9260,6.9350,182
2007-09-28,20:25:00,6.9320,6.9520,6.9300,6.9500,117
2007-09-28,20:30:00,6.9490,6.9490,6.9300,6.9470,37
2007-09-28,20:35:00,6.9450,6.9760,6.9400,6.9750,110
2007-09-28,20:40:00,6.9760,6.9760,6.9520,6.9620,79
2007-09-28,20:45:00,6.9620,6.9710,6.9510,6.9700,273
2007-09-28,20:50:00,6.9700,6.9740,6.9610,6.9700,645
2007-09-28,20:55:00,6.9690,6.9720,6.9620,6.9690,188
2007-09-28,21:00:00,6.9700,6.9840,6.9640,6.9690,782
2007-09-28,21:05:00,6.9690,6.9790,6.9500,6.9570,606
2007-09-28,21:10:00,6.9570,6.9700,6.9520,6.9650,498
2007-09-28,21:15:00,6.9660,6.9660,6.9400,6.9610,790
2007-09-28,21:20:00,6.9610,6.9740,6.9550,6.9590,410
2007-09-28,21:25:00,6.9570,6.9600,6.9340,6.9350,288
2007-09-28,21:30:00,6.9360,6.9360,6.8800,6.8900,1432
2007-09-28,21:35:00,6.8930,6.8980,6.8230,6.8500,1572
2007-09-28,21:40:00,6.8510,6.8660,6.8470,6.8600,687
2007-09-28,21:45:00,6.8600,6.8680,6.8450,6.8570,349
2007-09-28,21:50:00,6.8580,6.8860,6.8570,6.8660,356
2007-09-28,21:55:00,6.8650,6.8850,6.8600,6.8640,373
2007-09-28,22:00:00,6.8640,6.8780,6.8560,6.8640,588
2007-09-28,22:05:00,6.8630,6.8940,6.8630,6.8910,459
2007-09-28,22:10:00,6.8910,6.8990,6.8810,6.8900,306
2007-09-28,22:15:00,6.8870,6.8870,6.8560,6.8690,426
2007-09-28,22:20:00,6.8710,6.8910,6.8640,6.8800,419
2007-09-28,22:25:00,6.8800,6.8850,6.8670,6.8770,191
2007-09-28,22:30:00,6.8820,6.8850,6.8670,6.8780,349
2007-09-28,22:35:00,6.8780,6.8850,6.8760,6.8800,226
2007-09-28,22:40:00,6.8710,6.8810,6.8590,6.8740,459
2007-09-28,22:45:00,6.8750,6.8820,6.8690,6.8760,138
2007-09-28,22:50:00,6.8750,6.8900,6.8670,6.8780,151
2007-09-28,22:55:00,6.8800,6.8870,6.8740,6.8810,168
2007-09-28,23:00:00,6.8830,6.8900,6.8740,6.8870,212
2007-09-28,23:05:00,6.8860,6.9000,6.8830,6.8920,392
2007-09-28,23:10:00,6.8910,6.9180,6.8880,6.9170,752
2007-09-28,23:15:00,6.9170,6.9260,6.8940,6.9250,924
2007-09-28,23:20:00,6.9230,6.9370,6.9130,6.9230,780
2007-09-28,23:25:00,6.9200,6.9230,6.9010,6.9120,211
2007-09-28,23:30:00,6.9150,6.9280,6.9100,6.9170,93
2007-09-28,23:35:00,6.9170,6.9260,6.9140,6.9190,65
2007-09-28,23:40:00,6.9190,6.9260,6.9120,6.9220,104
2007-09-28,23:45:00,6.9250,6.9360,6.9230,6.9270,136
2007-09-28,23:50:00,6.9220,6.9300,6.9180,6.9240,91
2007-09-28,23:55:00,6.9250,6.9340,6.9220,6.9240,183
2007-09-29,00:00:00,6.9250,6.9250,6.8840,6.8890,371
2007-09-29,00:05:00,6.8900,6.8950,6.8770,6.8810,238
2007-09-29,00:10:00,6.8830,6.8980,6.8720,6.8850,397
2007-09-29,00:15:00,6.8800,6.8900,6.8680,6.8850,154
2007-09-29,00:20:00,6.8870,6.8920,6.8730,6.8760,115
2007-09-29,00:25:00,6.8770,6.8880,6.8660,6.8700,295
2007-09-29,00:30:00,6.8720,6.8880,6.8720,6.8750,154
2007-09-29,00:35:00,6.8770,6.8950,6.8770,6.8950,108
2007-09-29,00:40:00,6.9000,6.9110,6.8950,6.9040,231
2007-09-29,00:45:00,6.9020,6.9130,6.9000,6.9050,122
2007-09-29,00:50:00,6.9030,6.9270,6.9010,6.9180,187
2007-09-29,00:55:00,6.9180,6.9230,6.9070,6.9220,174
2007-09-29,01:00:00,6.9210,6.9230,6.9000,6.9040,170
2007-09-29,01:05:00,6.9060,6.9190,6.9030,6.9080,198
2007-09-29,01:10:00,6.9080,6.9240,6.8990,6.9140,307
2007-09-29,01:15:00,6.9150,6.9180,6.9100,6.9100,50
2007-09-29,01:20:00,6.9130,6.9180,6.9070,6.9080,136
2007-09-29,01:25:00,6.9090,6.9340,6.9080,6.9340,220
2007-09-29,01:30:00,6.9300,6.9520,6.9300,6.9390,443
2007-09-29,01:35:00,6.9390,6.9440,6.9220,6.9320,95
2007-09-29,01:40:00,6.9310,6.9560,6.9280,6.9530,312
2007-09-29,01:45:00,6.9570,6.9670,6.9480,6.9580,444
2007-09-29,01:50:00,6.9600,6.9610,6.9360,6.9400,100
2007-09-29,01:55:00,6.9400,6.9450,6.9330,6.9450,76
2007-09-29,02:00:00,6.9440,6.9440,6.9280,6.9350,176
2007-09-29,02:05:00,6.9310,6.9310,6.8810,6.8930,843
2007-09-29,02:10:00,6.8920,6.8930,6.8750,6.8780,393
2007-09-29,02:15:00,6.8760,6.8820,6.8510,6.8600,929
2007-09-29,02:20:00,6.8600,6.8650,6.8510,6.8550,400
2007-09-29,02:25:00,6.8530,6.8790,6.8510,6.8670,1079
2007-09-29,02:30:00,6.8680,6.8730,6.8620,6.8650,250
2007-09-29,02:35:00,6.8650,6.8740,6.8650,6.8730,102
2007-09-29,02:40:00,6.8750,6.8770,6.8720,6.8730,11
2007-09-29,02:45:00,6.8710,6.8740,6.8670,6.8690,30
2007-09-29,02:50:00,6.8720,6.8750,6.8700,6.8750,42
2007-09-29,02:55:00,6.8720,6.8740,6.8720,6.8730,5
2007-09-29,03:00:00,6.8750,6.8750,6.8750,6.8750,1
2007-09-29,03:05:00,6.8700,6.8710,6.8670,6.8700,65
2007-09-29,03:10:00,6.8700,6.8750,6.8700,6.8750,9
2007-09-29,03:15:00,6.8700,6.8740,6.8700,6.8740,35
2007-09-29,03:20:00,6.8710,6.8760,6.8710,6.8760,4
2007-09-29,03:30:00,6.8790,6.8790,6.8790,6.8790,1
2007-09-29,03:35:00,6.8800,6.8800,6.8750,6.8750,49
2007-09-29,03:40:00,6.8770,6.8800,6.8770,6.8800,5
2007-09-29,03:45:00,6.8800,6.8800,6.8750,6.8750,21
2007-09-29,03:50:00,6.8750,6.8750,6.8750,6.8750,2
2007-09-29,03:55:00,6.8800,6.8800,6.8790,6.8790,27
2007-09-29,04:00:00,6.8820,6.8820,6.8800,6.8800,10
2007-09-29,04:05:00,6.8820,6.8820,6.8790,6.8790,12
2007-09-29,04:10:00,6.8820,6.8900,6.8790,6.8790,13
2007-09-29,04:15:00,6.8790,6.8790,6.8700,6.8780,8
2007-09-29,04:30:00,6.8690,6.8690,6.8680,6.8680,10
2007-09-29,04:35:00,6.8680,6.8680,6.8670,6.8670,7
2007-09-29,04:40:00,6.8700,6.8700,6.8700,6.8700,1
2007-09-29,04:45:00,6.8670,6.8670,6.8670,6.8670,1
2007-09-29,04:50:00,6.8670,6.8670,6.8670,6.8670,1
2007-09-29,05:00:00,6.8670,6.8760,6.8620,6.8630,15
2007-09-29,05:05:00,6.8650,6.8650,6.8650,6.8650,1
2007-09-29,05:10:00,6.8650,6.8650,6.8620,6.8620,3
2007-10-01,06:00:00,6.8600,6.8760,6.8560,6.8600,8
2007-10-01,06:05:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-01,06:10:00,6.8710,6.8710,6.8600,6.8600,8
2007-10-01,06:15:00,6.8700,6.8700,6.8540,6.8540,6
2007-10-01,06:25:00,6.8790,6.8820,6.8790,6.8810,7
2007-10-01,06:30:00,6.8840,6.8840,6.8620,6.8620,3
2007-10-01,07:00:00,6.8790,6.8790,6.8650,6.8650,4
2007-10-01,07:20:00,6.8640,6.8640,6.8510,6.8600,92
2007-10-01,07:30:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-01,07:45:00,6.8570,6.8570,6.8570,6.8570,5
2007-10-01,08:15:00,6.8790,6.8790,6.8790,6.8790,1
2007-10-01,08:20:00,6.8740,6.8850,6.8740,6.8850,8
2007-10-01,08:25:00,6.8980,6.8980,6.8980,6.8980,2
2007-10-01,08:50:00,6.8980,6.9000,6.8980,6.9000,2
2007-10-01,08:55:00,6.8980,6.9050,6.8980,6.9050,16
2007-10-01,09:25:00,6.9140,6.9440,6.9140,6.9400,21
2007-10-01,09:30:00,6.9400,6.9400,6.9120,6.9400,17
2007-10-01,09:35:00,6.9330,6.9330,6.9330,6.9330,1
2007-10-01,09:40:00,6.9250,6.9330,6.9250,6.9330,2
2007-10-01,09:45:00,6.9160,6.9160,6.9160,6.9160,2
2007-10-01,09:50:00,6.9160,6.9160,6.9160,6.9160,1
2007-10-01,10:10:00,6.9190,6.9190,6.9090,6.9090,2
2007-10-01,11:15:00,6.9290,6.9290,6.9290,6.9290,3
2007-10-01,11:25:00,6.9170,6.9170,6.9170,6.9170,1
2007-10-01,11:30:00,6.9160,6.9160,6.9070,6.9070,5
2007-10-01,11:35:00,6.9000,6.9000,6.9000,6.9000,5
2007-10-01,11:40:00,6.9060,6.9060,6.8990,6.9000,4
2007-10-01,11:50:00,6.8980,6.8980,6.8980,6.8980,1
2007-10-01,11:55:00,6.8980,6.9090,6.8910,6.8950,14
2007-10-01,12:00:00,6.9000,6.9000,6.9000,6.9000,24
2007-10-01,12:05:00,6.9100,6.9150,6.9100,6.9150,5
2007-10-01,12:15:00,6.9200,6.9200,6.9200,6.9200,1
2007-10-01,12:20:00,6.9200,6.9250,6.9200,6.9250,3
2007-10-01,12:30:00,6.9300,6.9320,6.9300,6.9320,6
2007-10-01,12:35:00,6.8930,6.8930,6.8930,6.8930,1
2007-10-01,13:15:00,6.9150,6.9150,6.9150,6.9150,1
2007-10-01,13:50:00,6.8920,6.8920,6.8920,6.8920,1
2007-10-01,14:25:00,6.8910,6.8910,6.8910,6.8910,7
2007-10-01,14:40:00,6.8910,6.8910,6.8910,6.8910,1
2007-10-01,14:45:00,6.8900,6.8900,6.8880,6.8880,7
2007-10-01,15:05:00,6.9050,6.9090,6.9050,6.9090,3
2007-10-01,15:10:00,6.9130,6.9130,6.9130,6.9130,1
2007-10-01,15:20:00,6.9100,6.9130,6.9090,6.9130,7
2007-10-01,15:25:00,6.9080,6.9080,6.9080,6.9080,1
2007-10-01,15:50:00,6.9130,6.9130,6.9070,6.9070,4
2007-10-01,16:05:00,6.9050,6.9050,6.9050,6.9050,2
2007-10-01,16:10:00,6.9120,6.9120,6.9120,6.9120,10
2007-10-01,16:15:00,6.9060,6.9060,6.9060,6.9060,1
2007-10-01,16:50:00,6.9130,6.9130,6.9130,6.9130,1
2007-10-01,17:05:00,6.9050,6.9050,6.9050,6.9050,1
2007-10-01,17:15:00,6.9040,6.9040,6.9040,6.9040,1
2007-10-01,17:25:00,6.9000,6.9000,6.8950,6.8950,17
2007-10-01,17:30:00,6.8930,6.8930,6.8920,6.8920,5
2007-10-01,17:35:00,6.8920,6.8920,6.8920,6.8920,1
2007-10-01,17:40:00,6.8920,6.8920,6.8920,6.8920,4
2007-10-01,17:45:00,6.8910,6.8910,6.8910,6.8910,1
2007-10-01,17:50:00,6.8950,6.8950,6.8950,6.8950,1
2007-10-01,17:55:00,6.8920,6.8950,6.8920,6.8950,2
2007-10-01,18:00:00,6.8950,6.8950,6.8950,6.8950,1
2007-10-01,18:10:00,6.8900,6.8900,6.8890,6.8890,3
2007-10-01,18:30:00,6.9120,6.9120,6.8920,6.8920,4
2007-10-01,18:35:00,6.8890,6.8890,6.8890,6.8890,3
2007-10-01,18:55:00,6.9120,6.9130,6.9120,6.9130,2
2007-10-01,19:05:00,6.8880,6.8880,6.8770,6.8770,2
2007-10-01,19:15:00,6.8880,6.8880,6.8880,6.8880,1
2007-10-01,19:20:00,6.8970,6.9000,6.8970,6.8980,12
2007-10-01,19:25:00,6.9050,6.9130,6.8870,6.8870,23
2007-10-01,19:30:00,6.8870,6.8870,6.8840,6.8840,4
2007-10-01,19:35:00,6.8830,6.8830,6.8750,6.8750,36
2007-10-01,19:40:00,6.8750,6.8790,6.8610,6.8610,25
2007-10-01,19:45:00,6.8690,6.8690,6.8490,6.8490,55
2007-10-01,19:50:00,6.8500,6.8500,6.8340,6.8370,59
2007-10-01,19:55:00,6.8310,6.8430,6.8110,6.8110,63
2007-10-01,20:00:00,6.8170,6.8300,6.8150,6.8150,49
2007-10-01,20:05:00,6.8250,6.8430,6.8160,6.8240,90
2007-10-01,20:10:00,6.8250,6.8340,6.8250,6.8290,21
2007-10-01,20:15:00,6.8290,6.8500,6.8290,6.8500,30
2007-10-01,20:20:00,6.8500,6.8550,6.8010,6.8170,165
2007-10-01,20:25:00,6.8160,6.8250,6.8050,6.8250,26
2007-10-01,20:30:00,6.8240,6.8300,6.7830,6.7880,213
2007-10-01,20:35:00,6.7910,6.7950,6.7530,6.7670,447
2007-10-01,20:40:00,6.7650,6.7890,6.7650,6.7790,138
2007-10-01,20:45:00,6.7790,6.7940,6.7740,6.7940,68
2007-10-01,20:50:00,6.7980,6.8000,6.7900,6.7910,66
2007-10-01,20:55:00,6.7990,6.7990,6.7820,6.7930,100
2007-10-01,21:00:00,6.7930,6.8350,6.7850,6.8250,582
2007-10-01,21:05:00,6.8180,6.8450,6.8060,6.8300,832
2007-10-01,21:10:00,6.8300,6.8450,6.8170,6.8340,485
2007-10-01,21:15:00,6.8340,6.8500,6.8240,6.8250,622
2007-10-01,21:20:00,6.8260,6.8420,6.8230,6.8420,291
2007-10-01,21:25:00,6.8410,6.8770,6.8380,6.8720,1032
2007-10-01,21:30:00,6.8720,6.8940,6.8710,6.8770,674
2007-10-01,21:35:00,6.8770,6.8840,6.8680,6.8790,322
2007-10-01,21:40:00,6.8800,6.9500,6.8800,6.9410,1278
2007-10-01,21:45:00,6.9440,6.9500,6.9240,6.9400,791
2007-10-01,21:50:00,6.9450,6.9920,6.9420,6.9760,1373
2007-10-01,21:55:00,6.9760,6.9760,6.9330,6.9470,1209
2007-10-01,22:00:00,6.9460,6.9810,6.9430,6.9720,1042
2007-10-01,22:05:00,6.9700,6.9920,6.9600,6.9820,670
2007-10-01,22:10:00,6.9800,7.0100,6.9670,7.0070,1327
2007-10-01,22:15:00,7.0050,7.0390,6.9930,7.0200,1403
2007-10-01,22:20:00,7.0200,7.0430,7.0010,7.0170,985
2007-10-01,22:25:00,7.0180,7.0390,7.0080,7.0150,829
2007-10-01,22:30:00,7.0160,7.0690,7.0070,7.0570,1317
2007-10-01,22:35:00,7.0560,7.0870,7.0460,7.0660,1298
2007-10-01,22:40:00,7.0680,7.0800,7.0550,7.0650,1078
2007-10-01,22:45:00,7.0650,7.0980,7.0650,7.0890,1507
2007-10-01,22:50:00,7.0900,7.0900,7.0500,7.0590,857
2007-10-01,22:55:00,7.0600,7.0770,7.0540,7.0690,796
2007-10-01,23:00:00,7.0680,7.0690,7.0330,7.0520,724
2007-10-01,23:05:00,7.0500,7.0690,7.0410,7.0480,577
2007-10-01,23:10:00,7.0450,7.0470,7.0210,7.0300,410
2007-10-01,23:15:00,7.0300,7.0380,7.0100,7.0380,475
2007-10-01,23:20:00,7.0370,7.0400,7.0210,7.0340,97
2007-10-01,23:25:00,7.0350,7.0370,7.0200,7.0350,265
2007-10-01,23:30:00,7.0350,7.0400,7.0220,7.0390,211
2007-10-01,23:35:00,7.0400,7.0470,7.0230,7.0400,379
2007-10-01,23:40:00,7.0400,7.0420,7.0270,7.0370,238
2007-10-01,23:45:00,7.0360,7.0400,7.0120,7.0320,277
2007-10-01,23:50:00,7.0290,7.0370,7.0080,7.0150,387
2007-10-01,23:55:00,7.0120,7.0160,6.9870,6.9990,510
2007-10-02,00:00:00,7.0010,7.0070,6.9840,6.9960,478
2007-10-02,00:05:00,6.9930,7.0090,6.9840,7.0020,283
2007-10-02,00:10:00,6.9990,6.9990,6.9720,6.9930,502
2007-10-02,00:15:00,6.9910,7.0510,6.9910,7.0340,698
2007-10-02,00:20:00,7.0350,7.0370,7.0200,7.0260,321
2007-10-02,00:25:00,7.0260,7.0260,6.9850,6.9910,391
2007-10-02,00:30:00,6.9870,7.0190,6.9850,7.0010,349
2007-10-02,00:35:00,7.0020,7.0040,6.9540,6.9550,727
2007-10-02,00:40:00,6.9560,6.9650,6.9260,6.9450,638
2007-10-02,00:45:00,6.9450,6.9650,6.9420,6.9640,303
2007-10-02,00:50:00,6.9610,6.9620,6.9480,6.9510,203
2007-10-02,00:55:00,6.9500,6.9560,6.9290,6.9550,437
2007-10-02,01:00:00,6.9560,6.9890,6.9540,6.9850,272
2007-10-02,01:05:00,6.9870,6.9950,6.9720,6.9900,266
2007-10-02,01:10:00,6.9910,7.0100,6.9840,6.9900,501
2007-10-02,01:15:00,6.9900,7.0110,6.9900,7.0100,352
2007-10-02,01:20:00,7.0110,7.0150,6.9800,6.9970,406
2007-10-02,01:25:00,6.9960,7.0000,6.9750,6.9770,332
2007-10-02,01:30:00,6.9760,7.0310,6.9760,7.0220,619
2007-10-02,01:35:00,7.0220,7.0410,7.0120,7.0350,384
2007-10-02,01:40:00,7.0370,7.0480,7.0170,7.0420,671
2007-10-02,01:45:00,7.0420,7.0450,7.0260,7.0260,265
2007-10-02,01:50:00,7.0290,7.0770,7.0290,7.0730,1295
2007-10-02,01:55:00,7.0710,7.0840,7.0600,7.0650,576
2007-10-02,02:00:00,7.0620,7.0750,7.0340,7.0500,322
2007-10-02,02:05:00,7.0500,7.0550,7.0350,7.0440,200
2007-10-02,02:10:00,7.0440,7.0720,7.0340,7.0520,335
2007-10-02,02:15:00,7.0520,7.0890,7.0520,7.0850,639
2007-10-02,02:20:00,7.0830,7.0860,7.0710,7.0790,508
2007-10-02,02:25:00,7.0800,7.0820,7.0400,7.0420,1216
2007-10-02,02:30:00,7.0420,7.0490,7.0370,7.0480,366
2007-10-02,02:35:00,7.0480,7.0640,7.0480,7.0540,153
2007-10-02,02:40:00,7.0560,7.0620,7.0510,7.0510,60
2007-10-02,02:45:00,7.0520,7.0600,7.0500,7.0550,47
2007-10-02,02:50:00,7.0600,7.0600,7.0550,7.0600,34
2007-10-02,02:55:00,7.0600,7.0700,7.0600,7.0700,49
2007-10-02,03:00:00,7.0690,7.0770,7.0500,7.0700,37
2007-10-02,03:05:00,7.0740,7.0760,7.0730,7.0760,26
2007-10-02,03:10:00,7.0780,7.0780,7.0700,7.0750,51
2007-10-02,03:15:00,7.0700,7.0700,7.0650,7.0650,24
2007-10-02,03:20:00,7.0670,7.0720,7.0630,7.0650,28
2007-10-02,03:25:00,7.0620,7.0650,7.0540,7.0550,35
2007-10-02,03:30:00,7.0510,7.0640,7.0510,7.0640,22
2007-10-02,03:35:00,7.0550,7.0640,7.0540,7.0640,27
2007-10-02,03:45:00,7.0600,7.0630,7.0600,7.0600,14
2007-10-02,03:50:00,7.0600,7.0700,7.0600,7.0700,10
2007-10-02,03:55:00,7.0690,7.0700,7.0640,7.0700,15
2007-10-02,04:00:00,7.0730,7.0770,7.0730,7.0770,19
2007-10-02,04:05:00,7.0790,7.0790,7.0710,7.0710,21
2007-10-02,04:10:00,7.0710,7.0770,7.0710,7.0750,20
2007-10-02,04:15:00,7.0760,7.0840,7.0750,7.0750,17
2007-10-02,04:20:00,7.0750,7.0750,7.0720,7.0720,24
2007-10-02,04:25:00,7.0720,7.0720,7.0700,7.0700,9
2007-10-02,04:30:00,7.0640,7.0690,7.0640,7.0690,17
2007-10-02,04:35:00,7.0650,7.0680,7.0650,7.0670,18
2007-10-02,04:40:00,7.0670,7.0670,7.0670,7.0670,1
2007-10-02,04:45:00,7.0650,7.0740,7.0650,7.0740,10
2007-10-02,04:50:00,7.0760,7.0800,7.0700,7.0700,8
2007-10-02,04:55:00,7.0660,7.0700,7.0650,7.0700,9
2007-10-02,05:00:00,7.0700,7.0800,7.0680,7.0800,29
2007-10-02,05:05:00,7.0770,7.0770,7.0770,7.0770,1
2007-10-02,05:10:00,7.0750,7.0800,7.0750,7.0800,8
2007-10-02,06:05:00,7.0800,7.0950,7.0800,7.0950,13
2007-10-02,06:25:00,7.0750,7.0750,7.0750,7.0750,1
2007-10-02,06:50:00,7.0850,7.0850,7.0850,7.0850,1
2007-10-02,07:10:00,7.0710,7.0710,7.0710,7.0710,3
2007-10-02,07:40:00,7.0900,7.0900,7.0900,7.0900,1
2007-10-02,07:45:00,7.0900,7.0900,7.0900,7.0900,1
2007-10-02,07:55:00,7.0900,7.0900,7.0900,7.0900,1
2007-10-02,08:20:00,7.0890,7.0890,7.0890,7.0890,1
2007-10-02,08:40:00,7.0890,7.0900,7.0890,7.0900,3
2007-10-02,09:20:00,7.0750,7.0750,7.0750,7.0750,2
2007-10-02,11:05:00,7.0900,7.0900,7.0900,7.0900,1
2007-10-02,11:10:00,7.0800,7.0800,7.0800,7.0800,1
2007-10-02,12:30:00,7.0900,7.0910,7.0900,7.0910,2
2007-10-02,12:45:00,7.0910,7.1000,7.0910,7.0960,37
2007-10-02,12:50:00,7.1000,7.1000,7.1000,7.1000,15
2007-10-02,13:05:00,7.1000,7.1100,7.1000,7.1100,31
2007-10-02,13:10:00,7.1100,7.1100,7.1100,7.1100,1
2007-10-02,13:20:00,7.1100,7.1100,7.1100,7.1100,1
2007-10-02,13:30:00,7.1000,7.1000,7.1000,7.1000,1
2007-10-02,14:10:00,7.1030,7.1030,7.1030,7.1030,1
2007-10-02,14:45:00,7.0960,7.0960,7.0960,7.0960,1
2007-10-02,15:00:00,7.0960,7.0960,7.0960,7.0960,1
2007-10-02,15:05:00,7.0800,7.0800,7.0800,7.0800,5
2007-10-02,15:25:00,7.0960,7.0960,7.0960,7.0960,1
2007-10-02,15:30:00,7.0820,7.0820,7.0820,7.0820,3
2007-10-02,16:00:00,7.0800,7.0800,7.0740,7.0740,10
2007-10-02,16:30:00,7.0790,7.0790,7.0790,7.0790,1
2007-10-02,16:40:00,7.0790,7.0790,7.0790,7.0790,1
2007-10-02,17:05:00,7.0750,7.0750,7.0750,7.0750,5
2007-10-02,17:25:00,7.0790,7.0850,7.0790,7.0850,7
2007-10-02,17:35:00,7.0940,7.0950,7.0940,7.0950,4
2007-10-02,18:00:00,7.0900,7.0900,7.0900,7.0900,1
2007-10-02,18:15:00,7.0710,7.0710,7.0650,7.0650,4
2007-10-02,18:20:00,7.0650,7.0800,7.0650,7.0800,16
2007-10-02,18:25:00,7.0790,7.1250,7.0790,7.1250,65
2007-10-02,18:30:00,7.1200,7.1250,7.0860,7.1000,38
2007-10-02,18:35:00,7.1000,7.1000,7.1000,7.1000,5
2007-10-02,18:40:00,7.1140,7.1300,7.1000,7.1300,38
2007-10-02,18:45:00,7.1300,7.1300,7.1150,7.1150,25
2007-10-02,18:50:00,7.1220,7.1250,7.1220,7.1250,4
2007-10-02,18:55:00,7.1250,7.1250,7.1250,7.1250,1
2007-10-02,19:05:00,7.1200,7.1200,7.1080,7.1150,4
2007-10-02,19:10:00,7.1240,7.1250,7.1150,7.1150,5
2007-10-02,19:15:00,7.1230,7.1400,7.1150,7.1390,64
2007-10-02,19:20:00,7.1240,7.1390,7.1240,7.1350,4
2007-10-02,19:25:00,7.1400,7.1430,7.1390,7.1400,9
2007-10-02,19:30:00,7.1280,7.1290,7.1200,7.1290,27
2007-10-02,19:35:00,7.1290,7.1370,7.1290,7.1370,13
2007-10-02,19:40:00,7.1310,7.1350,7.1300,7.1350,5
2007-10-02,19:45:00,7.1300,7.1360,7.1190,7.1340,36
2007-10-02,19:50:00,7.1350,7.1390,7.1300,7.1320,32
2007-10-02,19:55:00,7.1230,7.1270,7.1000,7.1230,100
2007-10-02,20:00:00,7.1220,7.1270,7.1100,7.1110,30
2007-10-02,20:05:00,7.1150,7.1280,7.1110,7.1240,43
2007-10-02,20:10:00,7.1260,7.1720,7.1250,7.1600,319
2007-10-02,20:15:00,7.1550,7.1900,7.1550,7.1790,198
2007-10-02,20:20:00,7.1800,7.1950,7.1700,7.1700,275
2007-10-02,20:25:00,7.1680,7.1720,7.1520,7.1520,47
2007-10-02,20:30:00,7.1520,7.1690,7.1370,7.1690,166
2007-10-02,20:35:00,7.1670,7.1840,7.1310,7.1310,291
2007-10-02,20:40:00,7.1340,7.1540,7.1140,7.1540,198
2007-10-02,20:45:00,7.1500,7.1700,7.1430,7.1690,128
2007-10-02,20:50:00,7.1690,7.1710,7.1410,7.1410,144
2007-10-02,20:55:00,7.1430,7.1660,7.1420,7.1650,198
2007-10-02,21:00:00,7.1670,7.2000,7.1620,7.1790,1432
2007-10-02,21:05:00,7.1790,7.1910,7.1700,7.1860,363
2007-10-02,21:10:00,7.1830,7.2440,7.1760,7.2400,1220
2007-10-02,21:15:00,7.2400,7.2480,7.2010,7.2060,1091
2007-10-02,21:20:00,7.2080,7.2150,7.1930,7.2050,673
2007-10-02,21:25:00,7.2040,7.2120,7.1830,7.1920,709
2007-10-02,21:30:00,7.1910,7.2180,7.1800,7.1970,784
2007-10-02,21:35:00,7.1970,7.2090,7.1860,7.2030,554
2007-10-02,21:40:00,7.2030,7.2390,7.2020,7.2350,847
2007-10-02,21:45:00,7.2350,7.2490,7.2180,7.2490,671
2007-10-02,21:50:00,7.2480,7.2540,7.2390,7.2450,747
2007-10-02,21:55:00,7.2460,7.3240,7.2440,7.3020,2454
2007-10-02,22:00:00,7.3040,7.3050,7.2700,7.2830,1990
2007-10-02,22:05:00,7.2820,7.2940,7.2760,7.2850,746
2007-10-02,22:10:00,7.2850,7.2890,7.2260,7.2500,1316
2007-10-02,22:15:00,7.2520,7.2850,7.2500,7.2710,827
2007-10-02,22:20:00,7.2680,7.2840,7.2630,7.2710,507
2007-10-02,22:25:00,7.2710,7.2840,7.2630,7.2820,583
2007-10-02,22:30:00,7.2820,7.2820,7.2430,7.2660,547
2007-10-02,22:35:00,7.2640,7.3070,7.2610,7.3020,1128
2007-10-02,22:40:00,7.3010,7.3020,7.2750,7.2780,235
2007-10-02,22:45:00,7.2760,7.3290,7.2750,7.3070,1173
2007-10-02,22:50:00,7.3060,7.3500,7.3040,7.3370,1166
2007-10-02,22:55:00,7.3410,7.3600,7.3320,7.3370,1251
2007-10-02,23:00:00,7.3390,7.3640,7.3330,7.3400,977
2007-10-02,23:05:00,7.3440,7.3640,7.3240,7.3300,798
2007-10-02,23:10:00,7.3300,7.3380,7.3240,7.3240,337
2007-10-02,23:15:00,7.3260,7.3320,7.3100,7.3230,1011
2007-10-02,23:20:00,7.3240,7.3260,7.3000,7.3150,716
2007-10-02,23:25:00,7.3130,7.3170,7.2840,7.3090,648
2007-10-02,23:30:00,7.3100,7.3180,7.2960,7.3060,268
2007-10-02,23:35:00,7.3100,7.3320,7.2960,7.3200,621
2007-10-02,23:40:00,7.3180,7.3400,7.3170,7.3320,437
2007-10-02,23:45:00,7.3330,7.3800,7.3330,7.3730,1733
2007-10-02,23:50:00,7.3750,7.3890,7.3550,7.3580,1109
2007-10-02,23:55:00,7.3560,7.3660,7.3350,7.3520,489
2007-10-03,00:00:00,7.3520,7.3930,7.3520,7.3820,890
2007-10-03,00:05:00,7.3840,7.3840,7.3250,7.3500,747
2007-10-03,00:10:00,7.3520,7.3660,7.3350,7.3600,488
2007-10-03,00:15:00,7.3600,7.3670,7.3450,7.3550,186
2007-10-03,00:20:00,7.3550,7.3900,7.3550,7.3850,446
2007-10-03,00:25:00,7.3860,7.3900,7.3550,7.3670,383
2007-10-03,00:30:00,7.3650,7.3950,7.3650,7.3920,433
2007-10-03,00:35:00,7.3930,7.4060,7.3350,7.3460,1370
2007-10-03,00:40:00,7.3490,7.3490,7.3040,7.3140,1035
2007-10-03,00:45:00,7.3160,7.3480,7.3080,7.3430,630
2007-10-03,00:50:00,7.3450,7.3450,7.2930,7.2930,619
2007-10-03,00:55:00,7.2920,7.3040,7.2710,7.2960,903
2007-10-03,01:00:00,7.2960,7.3180,7.2850,7.3040,314
2007-10-03,01:05:00,7.3020,7.3390,7.3020,7.3330,283
2007-10-03,01:10:00,7.3350,7.3760,7.3320,7.3560,772
2007-10-03,01:15:00,7.3600,7.3600,7.3200,7.3270,425
2007-10-03,01:20:00,7.3260,7.3430,7.3220,7.3390,256
2007-10-03,01:25:00,7.3440,7.3450,7.3080,7.3150,623
2007-10-03,01:30:00,7.3120,7.3780,7.2920,7.3570,769
2007-10-03,01:35:00,7.3550,7.3700,7.3340,7.3350,366
2007-10-03,01:40:00,7.3390,7.3400,7.3280,7.3310,218
2007-10-03,01:45:00,7.3310,7.3460,7.3110,7.3430,289
2007-10-03,01:50:00,7.3430,7.3530,7.3370,7.3530,238
2007-10-03,01:55:00,7.3520,7.3730,7.3520,7.3610,225
2007-10-03,02:00:00,7.3620,7.3790,7.3620,7.3690,138
2007-10-03,02:05:00,7.3680,7.3900,7.3600,7.3780,299
2007-10-03,02:10:00,7.3760,7.4200,7.3660,7.4050,716
2007-10-03,02:15:00,7.4050,7.4400,7.4000,7.4200,1153
2007-10-03,02:20:00,7.4190,7.4260,7.3940,7.4000,381
2007-10-03,02:25:00,7.4030,7.4330,7.4000,7.4230,1385
2007-10-03,02:30:00,7.4240,7.4250,7.3990,7.4040,416
2007-10-03,02:35:00,7.4020,7.4170,7.3990,7.4100,145
2007-10-03,02:40:00,7.4150,7.4290,7.4130,7.4230,68
2007-10-03,02:45:00,7.4220,7.4270,7.4220,7.4250,50
2007-10-03,02:50:00,7.4250,7.4270,7.4150,7.4200,46
2007-10-03,02:55:00,7.4200,7.4370,7.4190,7.4300,48
2007-10-03,03:00:00,7.4310,7.4390,7.4300,7.4390,126
2007-10-03,03:05:00,7.4370,7.4370,7.4300,7.4360,41
2007-10-03,03:10:00,7.4340,7.4340,7.4220,7.4260,40
2007-10-03,03:15:00,7.4260,7.4260,7.4130,7.4200,40
2007-10-03,03:20:00,7.4130,7.4220,7.4110,7.4220,47
2007-10-03,03:25:00,7.4260,7.4290,7.4200,7.4200,26
2007-10-03,03:30:00,7.4150,7.4150,7.4060,7.4060,8
2007-10-03,03:35:00,7.4050,7.4080,7.4050,7.4050,21
2007-10-03,03:40:00,7.4040,7.4090,7.4020,7.4090,9
2007-10-03,03:45:00,7.4040,7.4100,7.4040,7.4100,15
2007-10-03,03:50:00,7.4090,7.4110,7.4090,7.4090,21
2007-10-03,03:55:00,7.4140,7.4140,7.4020,7.4040,21
2007-10-03,04:00:00,7.4040,7.4100,7.4040,7.4040,6
2007-10-03,04:10:00,7.4120,7.4180,7.4120,7.4180,7
2007-10-03,04:15:00,7.4030,7.4030,7.4030,7.4030,2
2007-10-03,04:20:00,7.4060,7.4260,7.4060,7.4240,77
2007-10-03,04:25:00,7.4280,7.4280,7.4240,7.4250,4
2007-10-03,04:30:00,7.4250,7.4400,7.4250,7.4400,56
2007-10-03,04:35:00,7.4400,7.4460,7.4380,7.4430,42
2007-10-03,04:40:00,7.4350,7.4400,7.4350,7.4400,6
2007-10-03,04:45:00,7.4430,7.4450,7.4390,7.4390,4
2007-10-03,04:50:00,7.4430,7.4550,7.4420,7.4420,110
2007-10-03,04:55:00,7.4410,7.4430,7.4320,7.4430,18
2007-10-03,05:00:00,7.4350,7.4400,7.4350,7.4350,11
2007-10-03,05:05:00,7.4350,7.4350,7.4350,7.4350,1
2007-10-03,05:10:00,7.4250,7.4260,7.4140,7.4140,6
2007-10-03,06:00:00,7.4490,7.4490,7.4490,7.4490,2
2007-10-03,06:05:00,7.4220,7.4220,7.4220,7.4220,1
2007-10-03,06:20:00,7.4400,7.4400,7.4400,7.4400,1
2007-10-03,06:40:00,7.4400,7.4400,7.4270,7.4270,17
2007-10-03,06:45:00,7.4360,7.4400,7.4360,7.4400,4
2007-10-03,06:50:00,7.4390,7.4390,7.4390,7.4390,1
2007-10-03,07:15:00,7.4380,7.4380,7.4380,7.4380,1
2007-10-03,07:25:00,7.4400,7.4400,7.4400,7.4400,2
2007-10-03,07:35:00,7.4390,7.4400,7.4390,7.4400,7
2007-10-03,07:40:00,7.4400,7.4400,7.4400,7.4400,3
2007-10-03,07:45:00,7.4500,7.4600,7.4500,7.4600,30
2007-10-03,07:50:00,7.4680,7.4730,7.4680,7.4730,54
2007-10-03,07:55:00,7.4750,7.4750,7.4750,7.4750,1
2007-10-03,08:00:00,7.4750,7.4750,7.4750,7.4750,4
2007-10-03,08:05:00,7.4700,7.4700,7.4700,7.4700,1
2007-10-03,08:15:00,7.4700,7.4700,7.4700,7.4700,9
2007-10-03,08:25:00,7.4640,7.4640,7.4640,7.4640,1
2007-10-03,08:35:00,7.4750,7.4800,7.4750,7.4800,7
2007-10-03,08:40:00,7.4760,7.4800,7.4710,7.4710,9
2007-10-03,08:45:00,7.4690,7.4690,7.4690,7.4690,1
2007-10-03,08:50:00,7.4650,7.4800,7.4640,7.4800,40
2007-10-03,08:55:00,7.4800,7.4800,7.4800,7.4800,13
2007-10-03,09:00:00,7.4840,7.4880,7.4840,7.4880,22
2007-10-03,09:15:00,7.4800,7.4800,7.4800,7.4800,4
2007-10-03,09:20:00,7.4800,7.4800,7.4800,7.4800,1
2007-10-03,09:40:00,7.4890,7.4900,7.4890,7.4900,9
2007-10-03,09:45:00,7.4900,7.4900,7.4900,7.4900,10
2007-10-03,10:05:00,7.4800,7.4800,7.4800,7.4800,1
2007-10-03,10:15:00,7.4720,7.4720,7.4720,7.4720,1
2007-10-03,10:35:00,7.4860,7.4900,7.4860,7.4900,4
2007-10-03,10:40:00,7.4900,7.4900,7.4900,7.4900,2
2007-10-03,10:45:00,7.4900,7.4900,7.4900,7.4900,2
2007-10-03,11:10:00,7.4800,7.4800,7.4800,7.4800,1
2007-10-03,11:15:00,7.4800,7.4800,7.4800,7.4800,9
2007-10-03,11:20:00,7.4770,7.4770,7.4770,7.4770,1
2007-10-03,11:25:00,7.4770,7.4790,7.4770,7.4790,5
2007-10-03,11:35:00,7.4750,7.4780,7.4750,7.4780,2
2007-10-03,11:45:00,7.4840,7.4930,7.4840,7.4930,4
2007-10-03,12:05:00,7.4950,7.4990,7.4950,7.4990,54
2007-10-03,12:10:00,7.4990,7.5000,7.4990,7.5000,57
2007-10-03,12:20:00,7.4880,7.4880,7.4880,7.4880,1
2007-10-03,12:25:00,7.4800,7.4880,7.4800,7.4880,2
2007-10-03,12:30:00,7.4800,7.4800,7.4800,7.4800,3
2007-10-03,12:40:00,7.4800,7.4800,7.4800,7.4800,1
2007-10-03,12:45:00,7.4730,7.4730,7.4650,7.4700,22
2007-10-03,12:50:00,7.4660,7.4660,7.4650,7.4650,3
2007-10-03,12:55:00,7.4610,7.4610,7.4610,7.4610,5
2007-10-03,13:00:00,7.4600,7.4600,7.4550,7.4550,7
2007-10-03,13:05:00,7.4550,7.4620,7.4500,7.4620,17
2007-10-03,13:10:00,7.4500,7.4500,7.4500,7.4500,3
2007-10-03,13:20:00,7.4480,7.4480,7.4480,7.4480,1
2007-10-03,13:25:00,7.4450,7.4450,7.4450,7.4450,2
2007-10-03,13:35:00,7.4450,7.4580,7.4450,7.4580,3
2007-10-03,13:40:00,7.4590,7.4590,7.4590,7.4590,1
2007-10-03,14:00:00,7.4500,7.4500,7.4500,7.4500,1
2007-10-03,14:05:00,7.4450,7.4450,7.4450,7.4450,1
2007-10-03,14:20:00,7.4510,7.4510,7.4490,7.4490,2
2007-10-03,14:30:00,7.4450,7.4450,7.4450,7.4450,1
2007-10-03,14:35:00,7.4450,7.4450,7.4450,7.4450,1
2007-10-03,14:50:00,7.4530,7.4580,7.4530,7.4580,3
2007-10-03,15:00:00,7.4750,7.4750,7.4750,7.4750,1
2007-10-03,15:10:00,7.4590,7.4590,7.4590,7.4590,1
2007-10-03,15:15:00,7.4590,7.4900,7.4590,7.4840,6
2007-10-03,15:20:00,7.4900,7.4940,7.4900,7.4940,2
2007-10-03,15:25:00,7.4900,7.4900,7.4900,7.4900,1
2007-10-03,15:30:00,7.4810,7.4850,7.4800,7.4850,5
2007-10-03,15:40:00,7.4820,7.4880,7.4820,7.4880,3
2007-10-03,15:50:00,7.4930,7.4970,7.4930,7.4950,6
2007-10-03,15:55:00,7.5000,7.5000,7.5000,7.5000,10
2007-10-03,16:00:00,7.5000,7.5020,7.5000,7.5020,22
2007-10-03,16:10:00,7.5000,7.5000,7.4950,7.4950,3
2007-10-03,16:15:00,7.4950,7.4950,7.4950,7.4950,1
2007-10-03,16:30:00,7.4950,7.4950,7.4950,7.4950,2
2007-10-03,16:35:00,7.4990,7.4990,7.4990,7.4990,1
2007-10-03,16:40:00,7.4900,7.4900,7.4900,7.4900,2
2007-10-03,16:45:00,7.4900,7.4930,7.4900,7.4930,2
2007-10-03,16:55:00,7.4920,7.4920,7.4810,7.4810,5
2007-10-03,17:00:00,7.4770,7.4820,7.4760,7.4820,8
2007-10-03,17:05:00,7.4850,7.4850,7.4820,7.4820,3
2007-10-03,17:10:00,7.4760,7.4800,7.4760,7.4800,7
2007-10-03,17:15:00,7.4820,7.4850,7.4820,7.4850,5
2007-10-03,17:35:00,7.4800,7.4900,7.4800,7.4900,12
2007-10-03,17:45:00,7.4800,7.4800,7.4750,7.4750,8
2007-10-03,17:50:00,7.4700,7.4700,7.4630,7.4630,5
2007-10-03,17:55:00,7.4630,7.4630,7.4630,7.4630,1
2007-10-03,18:00:00,7.4690,7.4690,7.4690,7.4690,1
2007-10-03,18:05:00,7.4790,7.4790,7.4790,7.4790,1
2007-10-03,18:15:00,7.4680,7.4680,7.4450,7.4450,22
2007-10-03,18:20:00,7.4450,7.4460,7.4200,7.4290,112
2007-10-03,18:25:00,7.4400,7.5020,7.4300,7.5020,277
2007-10-03,18:30:00,7.5020,7.5050,7.4740,7.4740,135
2007-10-03,18:35:00,7.4730,7.4730,7.4690,7.4690,3
2007-10-03,18:40:00,7.4700,7.4700,7.4450,7.4450,9
2007-10-03,18:45:00,7.4500,7.4500,7.4410,7.4420,9
2007-10-03,18:50:00,7.4500,7.4760,7.4390,7.4760,17
2007-10-03,18:55:00,7.4650,7.4700,7.4650,7.4660,7
2007-10-03,19:00:00,7.4660,7.4660,7.4600,7.4600,3
2007-10-03,19:05:00,7.4610,7.4610,7.4440,7.4440,14
2007-10-03,19:10:00,7.4450,7.4450,7.4060,7.4200,78
2007-10-03,19:15:00,7.4130,7.4200,7.3990,7.4000,54
2007-10-03,19:20:00,7.4000,7.4210,7.4000,7.4210,18
2007-10-03,19:25:00,7.4300,7.4330,7.4250,7.4270,17
2007-10-03,19:30:00,7.4320,7.4320,7.4070,7.4110,27
2007-10-03,19:35:00,7.4050,7.4050,7.3720,7.4000,183
2007-10-03,19:40:00,7.3900,7.3910,7.3570,7.3570,126
2007-10-03,19:45:00,7.3600,7.3790,7.3500,7.3700,112
2007-10-03,19:50:00,7.3750,7.3810,7.3740,7.3810,13
2007-10-03,19:55:00,7.3870,7.4030,7.3870,7.3970,34
2007-10-03,20:00:00,7.3920,7.4050,7.3860,7.3870,75
2007-10-03,20:05:00,7.3850,7.4010,7.3850,7.4000,27
2007-10-03,20:10:00,7.3980,7.4600,7.3930,7.4570,124
2007-10-03,20:15:00,7.4500,7.4700,7.4300,7.4410,201
2007-10-03,20:20:00,7.4420,7.4440,7.4030,7.4270,95
2007-10-03,20:25:00,7.4180,7.4640,7.4120,7.4490,107
2007-10-03,20:30:00,7.4490,7.4490,7.4080,7.4300,110
2007-10-03,20:35:00,7.4340,7.4500,7.4340,7.4500,121
2007-10-03,20:40:00,7.4500,7.4860,7.4500,7.4850,213
2007-10-03,20:45:00,7.4850,7.4880,7.4650,7.4780,149
2007-10-03,20:50:00,7.4750,7.4900,7.4660,7.4660,551
2007-10-03,20:55:00,7.4650,7.4750,7.4550,7.4680,238
2007-10-03,21:00:00,7.4670,7.4700,7.4100,7.4150,1529
2007-10-03,21:05:00,7.4150,7.4150,7.3700,7.3990,1298
2007-10-03,21:10:00,7.3960,7.4180,7.3170,7.3300,1422
2007-10-03,21:15:00,7.3340,7.3620,7.3270,7.3280,1101
2007-10-03,21:20:00,7.3290,7.3350,7.3110,7.3260,1847
2007-10-03,21:25:00,7.3250,7.3340,7.2700,7.3050,2355
2007-10-03,21:30:00,7.3050,7.3200,7.2930,7.2990,1490
2007-10-03,21:35:00,7.2970,7.3000,7.2760,7.2860,1362
2007-10-03,21:40:00,7.2820,7.3250,7.2710,7.3010,999
2007-10-03,21:45:00,7.3020,7.3040,7.2560,7.2680,1256
2007-10-03,21:50:00,7.2680,7.2740,7.2320,7.2740,1157
2007-10-03,21:55:00,7.2720,7.2770,7.2510,7.2610,554
2007-10-03,22:00:00,7.2630,7.2630,7.2200,7.2500,1046
2007-10-03,22:05:00,7.2450,7.2610,7.2340,7.2490,564
2007-10-03,22:10:00,7.2450,7.2710,7.2450,7.2600,756
2007-10-03,22:15:00,7.2580,7.2890,7.2580,7.2710,957
2007-10-03,22:20:00,7.2700,7.2720,7.2600,7.2620,351
2007-10-03,22:25:00,7.2610,7.3020,7.2560,7.2950,460
2007-10-03,22:30:00,7.2980,7.3340,7.2700,7.3320,731
2007-10-03,22:35:00,7.3310,7.3350,7.3060,7.3220,622
2007-10-03,22:40:00,7.3220,7.3240,7.2810,7.2990,624
2007-10-03,22:45:00,7.3000,7.3190,7.2860,7.3190,534
2007-10-03,22:50:00,7.3180,7.3180,7.2780,7.2950,453
2007-10-03,22:55:00,7.2950,7.3230,7.2930,7.3030,286
2007-10-03,23:00:00,7.3030,7.3120,7.2870,7.2900,324
2007-10-03,23:05:00,7.2910,7.3200,7.2910,7.3120,239
2007-10-03,23:10:00,7.3150,7.3680,7.3120,7.3440,718
2007-10-03,23:15:00,7.3430,7.3680,7.3360,7.3420,802
2007-10-03,23:20:00,7.3440,7.3570,7.3400,7.3400,260
2007-10-03,23:25:00,7.3390,7.3610,7.3350,7.3570,268
2007-10-03,23:30:00,7.3570,7.3580,7.3280,7.3430,540
2007-10-03,23:35:00,7.3400,7.3560,7.3320,7.3350,322
2007-10-03,23:40:00,7.3330,7.3520,7.3200,7.3280,366
2007-10-03,23:45:00,7.3260,7.3300,7.2900,7.2980,689
2007-10-03,23:50:00,7.2960,7.3070,7.2880,7.2980,304
2007-10-03,23:55:00,7.2970,7.3010,7.2830,7.2900,257
2007-10-04,00:00:00,7.2870,7.2950,7.2620,7.2800,761
2007-10-04,00:05:00,7.2760,7.2890,7.2300,7.2550,762
2007-10-04,00:10:00,7.2550,7.2760,7.2410,7.2630,341
2007-10-04,00:15:00,7.2630,7.2820,7.2570,7.2670,222
2007-10-04,00:20:00,7.2670,7.2730,7.2570,7.2630,165
2007-10-04,00:25:00,7.2630,7.2760,7.2570,7.2650,188
2007-10-04,00:30:00,7.2650,7.2660,7.2000,7.2040,729
2007-10-04,00:35:00,7.2060,7.2500,7.2030,7.2460,663
2007-10-04,00:40:00,7.2460,7.2750,7.2400,7.2590,662
2007-10-04,00:45:00,7.2600,7.2600,7.2310,7.2350,415
2007-10-04,00:50:00,7.2360,7.2580,7.2340,7.2460,201
2007-10-04,00:55:00,7.2470,7.2700,7.2460,7.2690,218
2007-10-04,01:00:00,7.2690,7.2720,7.2470,7.2500,221
2007-10-04,01:05:00,7.2520,7.2870,7.2500,7.2660,275
2007-10-04,01:10:00,7.2660,7.2880,7.2640,7.2880,196
2007-10-04,01:15:00,7.2880,7.3140,7.2880,7.2960,796
2007-10-04,01:20:00,7.2980,7.3250,7.2870,7.3250,657
2007-10-04,01:25:00,7.3250,7.3460,7.3160,7.3220,522
2007-10-04,01:30:00,7.3240,7.3400,7.3060,7.3250,396
2007-10-04,01:35:00,7.3230,7.3290,7.2840,7.3060,565
2007-10-04,01:40:00,7.3040,7.3210,7.3040,7.3050,203
2007-10-04,01:45:00,7.3010,7.3100,7.2900,7.3060,422
2007-10-04,01:50:00,7.3030,7.3080,7.2950,7.2950,92
2007-10-04,01:55:00,7.3000,7.3120,7.2950,7.2970,227
2007-10-04,02:00:00,7.2970,7.3030,7.2770,7.2940,590
2007-10-04,02:05:00,7.2900,7.2970,7.2630,7.2700,367
2007-10-04,02:10:00,7.2690,7.2750,7.2490,7.2650,303
2007-10-04,02:15:00,7.2710,7.2960,7.2680,7.2920,305
2007-10-04,02:20:00,7.2950,7.3110,7.2940,7.2940,430
2007-10-04,02:25:00,7.2990,7.3000,7.2720,7.2780,705
2007-10-04,02:30:00,7.2790,7.2830,7.2700,7.2730,297
2007-10-04,02:35:00,7.2710,7.2750,7.2700,7.2700,42
2007-10-04,02:40:00,7.2670,7.2700,7.2590,7.2630,83
2007-10-04,02:45:00,7.2640,7.2640,7.2600,7.2640,17
2007-10-04,02:50:00,7.2640,7.2650,7.2630,7.2630,17
2007-10-04,02:55:00,7.2640,7.2780,7.2640,7.2780,7
2007-10-04,03:00:00,7.2720,7.2750,7.2690,7.2700,5
2007-10-04,03:05:00,7.2710,7.2710,7.2660,7.2660,5
2007-10-04,03:10:00,7.2760,7.2760,7.2760,7.2760,1
2007-10-04,03:15:00,7.2780,7.2850,7.2760,7.2840,52
2007-10-04,03:20:00,7.2780,7.2780,7.2770,7.2770,2
2007-10-04,03:25:00,7.2800,7.2800,7.2770,7.2770,8
2007-10-04,03:30:00,7.2800,7.2840,7.2800,7.2800,21
2007-10-04,03:35:00,7.2750,7.2750,7.2750,7.2750,1
2007-10-04,03:40:00,7.2740,7.2740,7.2710,7.2710,5
2007-10-04,03:45:00,7.2700,7.2700,7.2610,7.2610,8
2007-10-04,03:50:00,7.2610,7.2610,7.2600,7.2600,2
2007-10-04,03:55:00,7.2570,7.2600,7.2570,7.2600,24
2007-10-04,04:00:00,7.2570,7.2570,7.2560,7.2570,13
2007-10-04,04:05:00,7.2560,7.2560,7.2540,7.2540,5
2007-10-04,04:10:00,7.2570,7.2570,7.2500,7.2510,16
2007-10-04,04:20:00,7.2460,7.2460,7.2460,7.2460,2
2007-10-04,04:25:00,7.2410,7.2410,7.2410,7.2410,1
2007-10-04,04:30:00,7.2420,7.2420,7.2420,7.2420,1
2007-10-04,04:35:00,7.2420,7.2420,7.2400,7.2400,35
2007-10-04,04:40:00,7.2350,7.2350,7.2350,7.2350,1
2007-10-04,04:45:00,7.2290,7.2390,7.2260,7.2390,7
2007-10-04,04:55:00,7.2210,7.2210,7.2100,7.2100,17
2007-10-04,05:00:00,7.2200,7.2200,7.2200,7.2200,2
2007-10-04,05:05:00,7.2200,7.2200,7.2200,7.2200,1
2007-10-04,05:10:00,7.2200,7.2200,7.2200,7.2200,1
2007-10-04,06:00:00,7.2400,7.2400,7.2400,7.2400,5
2007-10-04,06:05:00,7.2320,7.2400,7.2320,7.2400,4
2007-10-04,06:10:00,7.2300,7.2450,7.2300,7.2440,26
2007-10-04,06:15:00,7.2440,7.2440,7.2230,7.2230,3
2007-10-04,06:20:00,7.2430,7.2430,7.2430,7.2430,2
2007-10-04,06:25:00,7.2410,7.2450,7.2410,7.2430,16
2007-10-04,07:05:00,7.2610,7.2610,7.2610,7.2610,1
2007-10-04,07:10:00,7.2640,7.2640,7.2430,7.2430,12
2007-10-04,07:25:00,7.2420,7.2420,7.2420,7.2420,1
2007-10-04,07:55:00,7.2500,7.2500,7.2500,7.2500,1
2007-10-04,08:15:00,7.2640,7.2650,7.2640,7.2650,20
2007-10-04,08:25:00,7.2560,7.2560,7.2560,7.2560,1
2007-10-04,08:30:00,7.2550,7.2550,7.2550,7.2550,1
2007-10-04,08:45:00,7.2550,7.2550,7.2550,7.2550,1
2007-10-04,09:20:00,7.2550,7.2550,7.2550,7.2550,5
2007-10-04,09:45:00,7.2600,7.2600,7.2600,7.2600,3
2007-10-04,09:50:00,7.2640,7.2640,7.2440,7.2440,14
2007-10-04,10:00:00,7.2550,7.2550,7.2550,7.2550,3
2007-10-04,11:05:00,7.2500,7.2500,7.2500,7.2500,5
2007-10-04,11:15:00,7.2500,7.2500,7.2500,7.2500,1
2007-10-04,12:35:00,7.2600,7.2620,7.2600,7.2620,2
2007-10-04,12:45:00,7.2650,7.2650,7.2650,7.2650,1
2007-10-04,13:25:00,7.2610,7.2610,7.2610,7.2610,1
2007-10-04,14:00:00,7.2670,7.2670,7.2670,7.2670,1
2007-10-04,14:35:00,7.2600,7.2750,7.2570,7.2750,8
2007-10-04,14:40:00,7.2770,7.2770,7.2770,7.2770,1
2007-10-04,15:00:00,7.2770,7.2800,7.2770,7.2800,4
2007-10-04,15:30:00,7.2620,7.2800,7.2500,7.2800,6
2007-10-04,15:35:00,7.2610,7.2800,7.2610,7.2800,4
2007-10-04,15:40:00,7.2800,7.2800,7.2800,7.2800,4
2007-10-04,15:45:00,7.2770,7.2800,7.2770,7.2800,3
2007-10-04,15:55:00,7.2800,7.2800,7.2800,7.2800,1
2007-10-04,16:00:00,7.2830,7.2830,7.2800,7.2800,6
2007-10-04,16:05:00,7.2800,7.2800,7.2800,7.2800,1
2007-10-04,16:20:00,7.2730,7.2730,7.2730,7.2730,1
2007-10-04,16:55:00,7.2740,7.2800,7.2740,7.2800,12
2007-10-04,17:00:00,7.2800,7.2800,7.2800,7.2800,1
2007-10-04,17:05:00,7.2740,7.2740,7.2600,7.2600,15
2007-10-04,17:35:00,7.2600,7.2660,7.2600,7.2660,2
2007-10-04,17:50:00,7.2670,7.2670,7.2520,7.2600,10
2007-10-04,17:55:00,7.2600,7.2600,7.2600,7.2600,1
2007-10-04,18:00:00,7.2600,7.2600,7.2600,7.2600,3
2007-10-04,18:10:00,7.2600,7.2600,7.2600,7.2600,2
2007-10-04,18:15:00,7.2550,7.2550,7.2500,7.2500,17
2007-10-04,18:20:00,7.2510,7.2510,7.2200,7.2200,25
2007-10-04,18:25:00,7.2400,7.2400,7.2400,7.2400,1
2007-10-04,18:30:00,7.2230,7.2230,7.2100,7.2100,10
2007-10-04,18:40:00,7.2100,7.2100,7.1810,7.1910,50
2007-10-04,18:45:00,7.1980,7.2010,7.1980,7.2010,2
2007-10-04,18:50:00,7.2010,7.2200,7.2010,7.2200,5
2007-10-04,19:00:00,7.1990,7.2000,7.1970,7.2000,7
2007-10-04,19:05:00,7.1970,7.2060,7.1970,7.1990,24
2007-10-04,19:10:00,7.1990,7.1990,7.1800,7.1850,33
2007-10-04,19:15:00,7.1900,7.1900,7.1650,7.1650,40
2007-10-04,19:20:00,7.1610,7.1700,7.1610,7.1700,44
2007-10-04,19:25:00,7.1800,7.1960,7.1800,7.1820,12
2007-10-04,19:30:00,7.1950,7.2180,7.1950,7.2180,51
2007-10-04,19:35:00,7.2150,7.2200,7.2150,7.2200,20
2007-10-04,19:40:00,7.2190,7.2360,7.2190,7.2360,25
2007-10-04,19:45:00,7.2300,7.2410,7.2270,7.2300,19
2007-10-04,19:50:00,7.2250,7.2320,7.2200,7.2320,8
2007-10-04,19:55:00,7.2430,7.2550,7.2370,7.2500,68
2007-10-04,20:00:00,7.2450,7.2560,7.2420,7.2560,10
2007-10-04,20:05:00,7.2600,7.2800,7.2600,7.2800,45
2007-10-04,20:10:00,7.2800,7.2800,7.2510,7.2520,72
2007-10-04,20:15:00,7.2500,7.2560,7.2380,7.2380,33
2007-10-04,20:20:00,7.2380,7.2600,7.2370,7.2550,15
2007-10-04,20:25:00,7.2420,7.2500,7.2400,7.2450,51
2007-10-04,20:30:00,7.2510,7.2700,7.2510,7.2700,49
2007-10-04,20:35:00,7.2600,7.2650,7.2570,7.2650,33
2007-10-04,20:40:00,7.2560,7.2560,7.1920,7.2080,195
2007-10-04,20:45:00,7.2060,7.2300,7.2050,7.2280,65
2007-10-04,20:50:00,7.2240,7.2400,7.2210,7.2340,53
2007-10-04,20:55:00,7.2380,7.2450,7.2100,7.2140,231
2007-10-04,21:00:00,7.2170,7.2360,7.1860,7.2160,801
2007-10-04,21:05:00,7.2140,7.2180,7.1670,7.1890,703
2007-10-04,21:10:00,7.1850,7.1970,7.1500,7.1650,664
2007-10-04,21:15:00,7.1610,7.1910,7.1600,7.1800,398
2007-10-04,21:20:00,7.1780,7.1840,7.1650,7.1830,255
2007-10-04,21:25:00,7.1830,7.1930,7.1710,7.1870,214
2007-10-04,21:30:00,7.1870,7.2170,7.1780,7.2090,392
2007-10-04,21:35:00,7.2070,7.2160,7.1980,7.2100,237
2007-10-04,21:40:00,7.2100,7.2160,7.2000,7.2000,100
2007-10-04,21:45:00,7.2000,7.2020,7.1900,7.1950,163
2007-10-04,21:50:00,7.1960,7.2010,7.1860,7.1980,54
2007-10-04,21:55:00,7.2000,7.2140,7.1920,7.2140,203
2007-10-04,22:00:00,7.2140,7.2200,7.2000,7.2050,362
2007-10-04,22:05:00,7.2100,7.2300,7.2090,7.2300,227
2007-10-04,22:10:00,7.2240,7.2250,7.2000,7.2020,202
2007-10-04,22:15:00,7.2030,7.2110,7.2020,7.2090,125
2007-10-04,22:20:00,7.2110,7.2190,7.2080,7.2190,105
2007-10-04,22:25:00,7.2190,7.2400,7.2160,7.2380,294
2007-10-04,22:30:00,7.2310,7.3380,7.2240,7.2890,2089
2007-10-04,22:35:00,7.2910,7.3120,7.2810,7.2900,1278
2007-10-04,22:40:00,7.2900,7.2950,7.2460,7.2530,1060
2007-10-04,22:45:00,7.2550,7.3140,7.2500,7.3030,770
2007-10-04,22:50:00,7.3030,7.3100,7.2830,7.2900,576
2007-10-04,22:55:00,7.2880,7.2960,7.2570,7.2960,587
2007-10-04,23:00:00,7.2940,7.3080,7.2820,7.2880,330
2007-10-04,23:05:00,7.2880,7.3000,7.2740,7.2810,236
2007-10-04,23:10:00,7.2810,7.3180,7.2810,7.3080,410
2007-10-04,23:15:00,7.3070,7.3170,7.2800,7.2800,373
2007-10-04,23:20:00,7.2760,7.3060,7.2620,7.3000,390
2007-10-04,23:25:00,7.3000,7.3070,7.2830,7.2900,135
2007-10-04,23:30:00,7.2930,7.2970,7.2760,7.2850,315
2007-10-04,23:35:00,7.2870,7.2920,7.2820,7.2910,388
2007-10-04,23:40:00,7.2940,7.2950,7.2700,7.2730,304
2007-10-04,23:45:00,7.2730,7.2770,7.2600,7.2650,311
2007-10-04,23:50:00,7.2620,7.2860,7.2590,7.2840,322
2007-10-04,23:55:00,7.2840,7.2980,7.2830,7.2920,219
2007-10-05,00:00:00,7.2920,7.2970,7.2830,7.2880,133
2007-10-05,00:05:00,7.2890,7.2940,7.2760,7.2830,146
2007-10-05,00:10:00,7.2830,7.2970,7.2780,7.2870,154
2007-10-05,00:15:00,7.2860,7.3150,7.2860,7.3090,338
2007-10-05,00:20:00,7.3070,7.3220,7.2990,7.3050,309
2007-10-05,00:25:00,7.3040,7.3070,7.2950,7.3040,402
2007-10-05,00:30:00,7.3070,7.3380,7.2990,7.3350,450
2007-10-05,00:35:00,7.3330,7.3580,7.3260,7.3520,738
2007-10-05,00:40:00,7.3540,7.3550,7.3340,7.3410,503
2007-10-05,00:45:00,7.3390,7.3490,7.3330,7.3450,306
2007-10-05,00:50:00,7.3450,7.3480,7.3190,7.3200,345
2007-10-05,00:55:00,7.3210,7.3360,7.3200,7.3320,183
2007-10-05,01:00:00,7.3300,7.3440,7.3200,7.3440,310
2007-10-05,01:05:00,7.3450,7.3480,7.3300,7.3440,215
2007-10-05,01:10:00,7.3450,7.3450,7.3250,7.3390,269
2007-10-05,01:15:00,7.3390,7.3550,7.3370,7.3420,251
2007-10-05,01:20:00,7.3430,7.3440,7.3060,7.3310,711
2007-10-05,01:25:00,7.3300,7.3770,7.3250,7.3710,804
2007-10-05,01:30:00,7.3710,7.4070,7.3650,7.3980,1177
2007-10-05,01:35:00,7.3970,7.4250,7.3910,7.3980,1157
2007-10-05,01:40:00,7.4000,7.4260,7.3850,7.3960,1117
2007-10-05,01:45:00,7.3950,7.4020,7.3850,7.4010,361
2007-10-05,01:50:00,7.4030,7.4180,7.3860,7.3880,349
2007-10-05,01:55:00,7.3900,7.4020,7.3810,7.3950,306
2007-10-05,02:00:00,7.3920,7.3970,7.3700,7.3740,221
2007-10-05,02:05:00,7.3740,7.4000,7.3740,7.3990,177
2007-10-05,02:10:00,7.4000,7.4310,7.3960,7.4130,922
2007-10-05,02:15:00,7.4100,7.4130,7.3820,7.3890,261
2007-10-05,02:20:00,7.3850,7.4060,7.3820,7.3960,291
2007-10-05,02:25:00,7.3960,7.4180,7.3960,7.4100,918
2007-10-05,02:30:00,7.4110,7.4180,7.3850,7.3950,245
2007-10-05,02:35:00,7.3980,7.3990,7.3890,7.3890,137
2007-10-05,02:40:00,7.3930,7.4120,7.3920,7.3960,136
2007-10-05,02:45:00,7.3950,7.3950,7.3870,7.3870,125
2007-10-05,02:50:00,7.3850,7.3910,7.3850,7.3910,33
2007-10-05,02:55:00,7.3900,7.3900,7.3870,7.3870,31
2007-10-05,03:00:00,7.3920,7.3970,7.3920,7.3940,11
2007-10-05,03:05:00,7.3950,7.3990,7.3950,7.3950,14
2007-10-05,03:10:00,7.3980,7.4010,7.3950,7.3970,38
2007-10-05,03:15:00,7.4000,7.4120,7.3970,7.4120,16
2007-10-05,03:20:00,7.4020,7.4040,7.3990,7.3990,4
2007-10-05,03:25:00,7.4000,7.4050,7.4000,7.4050,39
2007-10-05,03:30:00,7.4030,7.4050,7.4000,7.4000,36
2007-10-05,03:35:00,7.4030,7.4120,7.4030,7.4120,45
2007-10-05,03:40:00,7.4130,7.4130,7.4130,7.4130,8
2007-10-05,03:45:00,7.4060,7.4120,7.4060,7.4110,17
2007-10-05,03:50:00,7.4090,7.4090,7.3940,7.4030,59
2007-10-05,03:55:00,7.4020,7.4020,7.3900,7.3900,16
2007-10-05,04:00:00,7.3900,7.3900,7.3900,7.3900,1
2007-10-05,04:05:00,7.3900,7.3900,7.3900,7.3900,2
2007-10-05,04:10:00,7.3850,7.3860,7.3850,7.3860,14
2007-10-05,04:15:00,7.3860,7.3860,7.3840,7.3840,2
2007-10-05,04:20:00,7.3810,7.3850,7.3800,7.3850,9
2007-10-05,04:25:00,7.3850,7.3880,7.3800,7.3800,13
2007-10-05,04:30:00,7.3820,7.3820,7.3770,7.3770,6
2007-10-05,04:40:00,7.3780,7.3800,7.3770,7.3800,10
2007-10-05,04:45:00,7.3750,7.3820,7.3750,7.3820,2
2007-10-05,05:00:00,7.3800,7.3800,7.3800,7.3800,5
2007-10-05,05:05:00,7.3750,7.3800,7.3740,7.3800,4
2007-10-05,05:10:00,7.3810,7.3850,7.3810,7.3840,9
2007-10-05,06:00:00,7.3980,7.3980,7.3980,7.3980,2
2007-10-05,06:05:00,7.3650,7.4000,7.3650,7.4000,23
2007-10-05,06:10:00,7.4120,7.4120,7.4070,7.4100,8
2007-10-05,06:15:00,7.4030,7.4030,7.4000,7.4000,9
2007-10-05,06:25:00,7.3810,7.3810,7.3650,7.3760,16
2007-10-05,06:30:00,7.3840,7.3840,7.3650,7.3650,2
2007-10-05,06:35:00,7.3720,7.3720,7.3720,7.3720,1
2007-10-05,07:05:00,7.3700,7.3700,7.3700,7.3700,1
2007-10-05,07:15:00,7.3860,7.3860,7.3860,7.3860,1
2007-10-05,07:30:00,7.3650,7.3670,7.3650,7.3670,2
2007-10-05,07:55:00,7.3800,7.3800,7.3800,7.3800,1
2007-10-05,09:10:00,7.3730,7.3730,7.3730,7.3730,1
2007-10-05,09:55:00,7.3670,7.3670,7.3670,7.3670,1
2007-10-05,10:00:00,7.3640,7.3680,7.3640,7.3680,2
2007-10-05,10:05:00,7.3610,7.3610,7.3550,7.3580,7
2007-10-05,10:25:00,7.3580,7.3580,7.3580,7.3580,1
2007-10-05,10:40:00,7.3590,7.3600,7.3550,7.3550,12
2007-10-05,10:45:00,7.3500,7.3510,7.3500,7.3510,16
2007-10-05,10:50:00,7.3700,7.3700,7.3690,7.3690,2
2007-10-05,11:00:00,7.3690,7.3690,7.3690,7.3690,3
2007-10-05,11:05:00,7.3510,7.3510,7.3450,7.3450,51
2007-10-05,11:15:00,7.3450,7.3450,7.3450,7.3450,5
2007-10-05,11:20:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-05,12:00:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-05,12:05:00,7.3520,7.3520,7.3450,7.3450,6
2007-10-05,12:15:00,7.3520,7.3810,7.3520,7.3810,5
2007-10-05,14:15:00,7.3430,7.3430,7.3430,7.3430,15
2007-10-05,14:55:00,7.3670,7.3670,7.3670,7.3670,1
2007-10-05,15:00:00,7.3680,7.3700,7.3680,7.3700,2
2007-10-05,15:05:00,7.3700,7.3700,7.3700,7.3700,16
2007-10-05,15:15:00,7.3700,7.3700,7.3700,7.3700,1
2007-10-05,15:20:00,7.3510,7.3510,7.3500,7.3500,21
2007-10-05,16:45:00,7.3780,7.3780,7.3780,7.3780,2
2007-10-05,17:05:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-05,17:40:00,7.3510,7.3510,7.3510,7.3510,2
2007-10-05,18:00:00,7.3510,7.3510,7.3500,7.3500,7
2007-10-05,18:20:00,7.3500,7.3500,7.3430,7.3430,40
2007-10-05,18:25:00,7.3430,7.3430,7.3350,7.3350,16
2007-10-05,18:35:00,7.3470,7.3470,7.3440,7.3440,4
2007-10-05,18:40:00,7.3480,7.3480,7.3480,7.3480,5
2007-10-05,19:00:00,7.3360,7.3370,7.3360,7.3370,2
2007-10-05,19:05:00,7.3360,7.3360,7.3360,7.3360,1
2007-10-05,19:10:00,7.3410,7.3450,7.3410,7.3450,6
2007-10-05,19:15:00,7.3310,7.3310,7.3310,7.3310,1
2007-10-05,19:20:00,7.3340,7.3450,7.3340,7.3400,12
2007-10-05,19:25:00,7.3460,7.3480,7.3350,7.3480,15
2007-10-05,19:30:00,7.3450,7.3480,7.3450,7.3480,5
2007-10-05,19:35:00,7.3460,7.3700,7.3460,7.3550,37
2007-10-05,19:40:00,7.3480,7.3480,7.3420,7.3450,13
2007-10-05,19:45:00,7.3410,7.3410,7.3300,7.3350,17
2007-10-05,19:50:00,7.3340,7.3370,7.3100,7.3100,56
2007-10-05,19:55:00,7.3140,7.3250,7.3060,7.3100,30
2007-10-05,20:00:00,7.3150,7.3150,7.3150,7.3150,1
2007-10-05,20:05:00,7.3240,7.3340,7.3030,7.3030,54
2007-10-05,20:10:00,7.3020,7.3020,7.2850,7.2960,232
2007-10-05,20:15:00,7.3040,7.3150,7.2900,7.2900,67
2007-10-05,20:20:00,7.2910,7.3120,7.2800,7.3120,65
2007-10-05,20:25:00,7.3150,7.3300,7.3050,7.3050,42
2007-10-05,20:30:00,7.2950,7.3100,7.2840,7.3050,74
2007-10-05,20:35:00,7.3080,7.3090,7.2950,7.2950,26
2007-10-05,20:40:00,7.3000,7.3080,7.2950,7.3060,45
2007-10-05,20:45:00,7.3080,7.3190,7.2970,7.3150,86
2007-10-05,20:50:00,7.3100,7.3170,7.3050,7.3110,49
2007-10-05,20:55:00,7.3000,7.3240,7.2960,7.3230,151
2007-10-05,21:00:00,7.3250,7.3290,7.2690,7.2830,929
2007-10-05,21:05:00,7.2840,7.3000,7.2800,7.2950,463
2007-10-05,21:10:00,7.2930,7.3130,7.2930,7.3100,417
2007-10-05,21:15:00,7.3110,7.3120,7.2570,7.2710,689
2007-10-05,21:20:00,7.2700,7.2760,7.2470,7.2580,758
2007-10-05,21:25:00,7.2590,7.2610,7.2400,7.2500,723
2007-10-05,21:30:00,7.2510,7.2700,7.2490,7.2500,397
2007-10-05,21:35:00,7.2500,7.2720,7.2410,7.2660,772
2007-10-05,21:40:00,7.2640,7.2740,7.2450,7.2550,624
2007-10-05,21:45:00,7.2520,7.2830,7.2490,7.2810,616
2007-10-05,21:50:00,7.2830,7.2860,7.2600,7.2700,412
2007-10-05,21:55:00,7.2670,7.2870,7.2630,7.2840,252
2007-10-05,22:00:00,7.2840,7.2950,7.2700,7.2760,417
2007-10-05,22:05:00,7.2760,7.2850,7.2700,7.2840,318
2007-10-05,22:10:00,7.2830,7.3130,7.2800,7.2970,841
2007-10-05,22:15:00,7.2960,7.3110,7.2930,7.3010,489
2007-10-05,22:20:00,7.3010,7.3050,7.2840,7.2920,427
2007-10-05,22:25:00,7.2930,7.2960,7.2730,7.2810,417
2007-10-05,22:30:00,7.2810,7.2850,7.2650,7.2700,397
2007-10-05,22:35:00,7.2700,7.2710,7.2580,7.2630,404
2007-10-05,22:40:00,7.2650,7.2730,7.2570,7.2690,555
2007-10-05,22:45:00,7.2670,7.2730,7.2620,7.2640,113
2007-10-05,22:50:00,7.2660,7.2740,7.2570,7.2630,344
2007-10-05,22:55:00,7.2640,7.2710,7.2490,7.2550,563
2007-10-05,23:00:00,7.2520,7.2710,7.2450,7.2550,428
2007-10-05,23:05:00,7.2580,7.2630,7.2490,7.2600,273
2007-10-05,23:10:00,7.2600,7.2640,7.2550,7.2630,262
2007-10-05,23:15:00,7.2600,7.2820,7.2570,7.2760,355
2007-10-05,23:20:00,7.2750,7.2920,7.2730,7.2770,591
2007-10-05,23:25:00,7.2780,7.2800,7.2690,7.2700,293
2007-10-05,23:30:00,7.2710,7.2760,7.2680,7.2750,322
2007-10-05,23:35:00,7.2720,7.2780,7.2440,7.2540,466
2007-10-05,23:40:00,7.2530,7.2570,7.2180,7.2220,1011
2007-10-05,23:45:00,7.2210,7.2280,7.2030,7.2130,1060
2007-10-05,23:50:00,7.2130,7.2170,7.1800,7.1930,1139
2007-10-05,23:55:00,7.1910,7.2040,7.1880,7.1880,381
2007-10-06,00:00:00,7.1890,7.2060,7.1860,7.1920,388
2007-10-06,00:05:00,7.1910,7.2040,7.1880,7.1940,383
2007-10-06,00:10:00,7.1960,7.2020,7.1190,7.1190,1785
2007-10-06,00:15:00,7.1180,7.1300,7.0880,7.1070,2194
2007-10-06,00:20:00,7.1050,7.1340,7.1000,7.1150,1145
2007-10-06,00:25:00,7.1150,7.1170,7.0860,7.1050,1039
2007-10-06,00:30:00,7.1040,7.1250,7.0980,7.1200,485
2007-10-06,00:35:00,7.1220,7.1410,7.1100,7.1150,700
2007-10-06,00:40:00,7.1140,7.1200,7.0950,7.1160,479
2007-10-06,00:45:00,7.1150,7.1180,7.0890,7.0950,381
2007-10-06,00:50:00,7.0960,7.1100,7.0930,7.1080,227
2007-10-06,00:55:00,7.1030,7.1390,7.0950,7.1370,353
2007-10-06,01:00:00,7.1370,7.1470,7.1270,7.1310,863
2007-10-06,01:05:00,7.1310,7.1450,7.1160,7.1400,377
2007-10-06,01:10:00,7.1410,7.1430,7.1140,7.1170,228
2007-10-06,01:15:00,7.1150,7.1430,7.1150,7.1260,176
2007-10-06,01:20:00,7.1260,7.1320,7.1110,7.1310,303
2007-10-06,01:25:00,7.1240,7.1450,7.1220,7.1440,169
2007-10-06,01:30:00,7.1420,7.1500,7.1260,7.1500,395
2007-10-06,01:35:00,7.1490,7.1560,7.1410,7.1560,386
2007-10-06,01:40:00,7.1550,7.1700,7.1500,7.1700,277
2007-10-06,01:45:00,7.1660,7.1700,7.1490,7.1510,202
2007-10-06,01:50:00,7.1530,7.1650,7.1310,7.1330,256
2007-10-06,01:55:00,7.1360,7.1380,7.1120,7.1140,388
2007-10-06,02:00:00,7.1140,7.1180,7.0910,7.1150,529
2007-10-06,02:05:00,7.1180,7.1410,7.1170,7.1400,385
2007-10-06,02:10:00,7.1410,7.1410,7.1180,7.1200,432
2007-10-06,02:15:00,7.1180,7.1290,7.1130,7.1220,358
2007-10-06,02:20:00,7.1200,7.1200,7.0500,7.0640,1209
2007-10-06,02:25:00,7.0650,7.0790,7.0610,7.0790,989
2007-10-06,02:30:00,7.0730,7.0790,7.0590,7.0610,210
2007-10-06,02:35:00,7.0640,7.0690,7.0570,7.0610,125
2007-10-06,02:40:00,7.0640,7.0650,7.0560,7.0590,72
2007-10-06,02:45:00,7.0590,7.0600,7.0450,7.0530,173
2007-10-06,02:50:00,7.0530,7.0550,7.0450,7.0490,50
2007-10-06,02:55:00,7.0500,7.0590,7.0480,7.0570,18
2007-10-06,03:00:00,7.0570,7.0730,7.0530,7.0550,19
2007-10-06,03:05:00,7.0500,7.0600,7.0450,7.0450,40
2007-10-06,03:10:00,7.0500,7.0730,7.0450,7.0730,7
2007-10-06,03:15:00,7.0460,7.0460,7.0300,7.0420,46
2007-10-06,03:20:00,7.0400,7.0400,7.0390,7.0400,16
2007-10-06,03:25:00,7.0400,7.0400,7.0360,7.0400,20
2007-10-06,03:30:00,7.0390,7.0400,7.0350,7.0400,77
2007-10-06,03:35:00,7.0400,7.0400,7.0360,7.0400,25
2007-10-06,03:40:00,7.0400,7.0400,7.0370,7.0390,23
2007-10-06,03:45:00,7.0330,7.0370,7.0300,7.0370,32
2007-10-06,03:50:00,7.0370,7.0380,7.0260,7.0330,30
2007-10-06,03:55:00,7.0300,7.0390,7.0270,7.0370,45
2007-10-06,04:00:00,7.0350,7.0410,7.0350,7.0410,48
2007-10-06,04:05:00,7.0380,7.0400,7.0280,7.0300,24
2007-10-06,04:10:00,7.0340,7.0340,7.0280,7.0280,6
2007-10-06,04:15:00,7.0350,7.0390,7.0320,7.0320,14
2007-10-06,04:20:00,7.0320,7.0380,7.0320,7.0350,5
2007-10-06,04:25:00,7.0380,7.0380,7.0380,7.0380,24
2007-10-06,04:30:00,7.0380,7.0430,7.0370,7.0430,14
2007-10-06,04:35:00,7.0540,7.0540,7.0400,7.0450,5
2007-10-06,04:45:00,7.0550,7.0550,7.0420,7.0420,4
2007-10-06,04:55:00,7.0420,7.0420,7.0380,7.0380,18
2007-10-06,05:00:00,7.0400,7.0400,7.0330,7.0400,32
2007-10-06,05:05:00,7.0400,7.0460,7.0400,7.0460,5
2007-10-06,05:10:00,7.0400,7.0400,7.0270,7.0270,33
2007-10-08,06:00:00,7.0270,7.0270,7.0100,7.0100,74
2007-10-08,06:05:00,7.0200,7.0200,6.9840,6.9840,25
2007-10-08,06:10:00,6.9950,7.0000,6.9950,6.9950,11
2007-10-08,06:15:00,6.9950,6.9990,6.9800,6.9900,16
2007-10-08,06:20:00,7.0060,7.0170,6.9900,6.9900,13
2007-10-08,06:25:00,7.0050,7.0050,6.9860,6.9860,7
2007-10-08,06:30:00,6.9950,6.9950,6.9870,6.9870,3
2007-10-08,06:40:00,7.0050,7.0050,6.9900,6.9900,17
2007-10-08,06:45:00,6.9840,6.9840,6.9840,6.9840,3
2007-10-08,06:50:00,6.9820,6.9820,6.9660,6.9660,12
2007-10-08,07:05:00,6.9960,6.9960,6.9710,6.9710,17
2007-10-08,07:10:00,6.9670,6.9670,6.9670,6.9670,3
2007-10-08,07:20:00,6.9750,6.9750,6.9750,6.9750,2
2007-10-08,07:25:00,6.9750,6.9750,6.9750,6.9750,2
2007-10-08,07:40:00,6.9900,6.9900,6.9900,6.9900,1
2007-10-08,07:45:00,6.9910,6.9910,6.9910,6.9910,1
2007-10-08,07:50:00,6.9980,6.9980,6.9980,6.9980,1
2007-10-08,07:55:00,7.0100,7.0110,7.0100,7.0110,11
2007-10-08,08:00:00,7.0080,7.0100,7.0080,7.0100,3
2007-10-08,08:05:00,7.0100,7.0100,7.0100,7.0100,18
2007-10-08,08:15:00,7.0000,7.0000,7.0000,7.0000,3
2007-10-08,08:20:00,7.0000,7.0000,7.0000,7.0000,1
2007-10-08,08:35:00,7.0100,7.0100,7.0070,7.0070,8
2007-10-08,09:00:00,7.0100,7.0230,7.0100,7.0230,14
2007-10-08,09:05:00,7.0200,7.0200,7.0200,7.0200,1
2007-10-08,09:15:00,7.0250,7.0350,7.0250,7.0350,6
2007-10-08,09:20:00,7.0250,7.0350,7.0250,7.0350,4
2007-10-08,09:55:00,7.0290,7.0290,7.0290,7.0290,1
2007-10-08,10:00:00,7.0280,7.0290,7.0270,7.0270,5
2007-10-08,10:15:00,7.0260,7.0260,7.0250,7.0250,10
2007-10-08,10:30:00,7.0280,7.0280,7.0280,7.0280,1
2007-10-08,10:35:00,7.0250,7.0250,7.0250,7.0250,1
2007-10-08,11:00:00,7.0240,7.0240,7.0200,7.0200,7
2007-10-08,11:15:00,7.0250,7.0250,7.0250,7.0250,1
2007-10-08,11:20:00,7.0170,7.0170,7.0170,7.0170,1
2007-10-08,11:40:00,7.0130,7.0130,7.0130,7.0130,1
2007-10-08,12:00:00,7.0100,7.0100,7.0100,7.0100,97
2007-10-08,12:05:00,7.0050,7.0050,6.9840,6.9840,6
2007-10-08,12:45:00,7.0000,7.0000,7.0000,7.0000,14
2007-10-08,12:50:00,7.0020,7.0020,6.9850,6.9850,9
2007-10-08,14:10:00,6.9920,6.9920,6.9920,6.9920,1
2007-10-08,14:15:00,6.9850,6.9850,6.9840,6.9840,2
2007-10-08,14:25:00,6.9800,6.9800,6.9750,6.9750,2
2007-10-08,15:05:00,6.9870,6.9900,6.9870,6.9900,3
2007-10-08,15:10:00,6.9900,6.9900,6.9900,6.9900,1
2007-10-08,15:25:00,6.9900,6.9900,6.9900,6.9900,1
2007-10-08,15:35:00,6.9900,6.9900,6.9900,6.9900,1
2007-10-08,15:50:00,7.0000,7.0020,7.0000,7.0000,18
2007-10-08,16:00:00,7.0000,7.0000,7.0000,7.0000,1
2007-10-08,16:05:00,6.9930,7.0000,6.9700,6.9700,30
2007-10-08,16:30:00,6.9830,6.9880,6.9830,6.9880,4
2007-10-08,16:35:00,6.9800,6.9890,6.9800,6.9890,8
2007-10-08,16:40:00,6.9890,6.9890,6.9890,6.9890,1
2007-10-08,16:55:00,7.0000,7.0000,7.0000,7.0000,1
2007-10-08,17:05:00,6.9750,6.9750,6.9750,6.9750,1
2007-10-08,17:10:00,6.9750,6.9750,6.9700,6.9710,19
2007-10-08,17:35:00,6.9710,6.9710,6.9700,6.9700,24
2007-10-08,17:40:00,6.9870,6.9870,6.9870,6.9870,3
2007-10-08,18:05:00,6.9710,6.9710,6.9710,6.9710,1
2007-10-08,18:30:00,6.9770,6.9770,6.9770,6.9770,1
2007-10-08,18:45:00,6.9770,6.9770,6.9770,6.9770,1
2007-10-08,18:55:00,6.9840,6.9870,6.9840,6.9870,2
2007-10-08,19:00:00,6.9980,6.9980,6.9980,6.9980,2
2007-10-08,19:05:00,6.9850,6.9850,6.9770,6.9840,5
2007-10-08,19:10:00,6.9710,6.9710,6.9660,6.9660,54
2007-10-08,19:15:00,6.9760,6.9760,6.9760,6.9760,1
2007-10-08,19:20:00,6.9640,6.9770,6.9600,6.9770,14
2007-10-08,19:30:00,6.9630,6.9640,6.9120,6.9130,189
2007-10-08,19:35:00,6.9120,6.9270,6.9090,6.9120,81
2007-10-08,19:40:00,6.9120,6.9210,6.9050,6.9100,189
2007-10-08,19:45:00,6.9110,6.9290,6.9080,6.9250,59
2007-10-08,19:50:00,6.9220,6.9370,6.9220,6.9350,18
2007-10-08,19:55:00,6.9350,6.9350,6.9120,6.9190,31
2007-10-08,20:00:00,6.9170,6.9250,6.9130,6.9250,81
2007-10-08,20:05:00,6.9300,6.9440,6.9250,6.9440,16
2007-10-08,20:10:00,6.9400,6.9500,6.9400,6.9450,11
2007-10-08,20:15:00,6.9420,6.9420,6.9340,6.9340,5
2007-10-08,20:20:00,6.9400,6.9400,6.9090,6.9150,215
2007-10-08,20:25:00,6.9200,6.9360,6.9190,6.9210,47
2007-10-08,20:30:00,6.9280,6.9360,6.9230,6.9300,155
2007-10-08,20:35:00,6.9330,6.9500,6.9330,6.9480,112
2007-10-08,20:40:00,6.9450,6.9480,6.9370,6.9370,78
2007-10-08,20:45:00,6.9420,6.9420,6.9220,6.9350,153
2007-10-08,20:50:00,6.9390,6.9720,6.9320,6.9700,203
2007-10-08,20:55:00,6.9730,6.9780,6.9500,6.9550,160
2007-10-08,21:00:00,6.9530,6.9790,6.9440,6.9710,915
2007-10-08,21:05:00,6.9690,6.9780,6.9570,6.9730,484
2007-10-08,21:10:00,6.9690,6.9770,6.9380,6.9600,609
2007-10-08,21:15:00,6.9610,6.9760,6.9420,6.9450,666
2007-10-08,21:20:00,6.9450,6.9670,6.9400,6.9650,540
2007-10-08,21:25:00,6.9670,6.9990,6.9640,6.9930,603
2007-10-08,21:30:00,6.9910,7.0060,6.9740,6.9910,918
2007-10-08,21:35:00,6.9910,7.0320,6.9880,7.0250,962
2007-10-08,21:40:00,7.0240,7.0640,7.0120,7.0550,1150
2007-10-08,21:45:00,7.0570,7.1330,7.0570,7.1220,2256
2007-10-08,21:50:00,7.1230,7.1540,7.0930,7.1150,1540
2007-10-08,21:55:00,7.1180,7.1190,7.0760,7.0780,879
2007-10-08,22:00:00,7.0750,7.1180,7.0700,7.0970,823
2007-10-08,22:05:00,7.0980,7.1300,7.0940,7.1260,422
2007-10-08,22:10:00,7.1290,7.1540,7.1110,7.1430,801
2007-10-08,22:15:00,7.1430,7.1720,7.1350,7.1470,1369
2007-10-08,22:20:00,7.1460,7.1630,7.1260,7.1360,855
2007-10-08,22:25:00,7.1350,7.1600,7.1270,7.1490,537
2007-10-08,22:30:00,7.1520,7.1860,7.1510,7.1650,771
2007-10-08,22:35:00,7.1650,7.1740,7.1350,7.1410,772
2007-10-08,22:40:00,7.1420,7.1530,7.1110,7.1350,774
2007-10-08,22:45:00,7.1320,7.1360,7.0900,7.1050,866
2007-10-08,22:50:00,7.1060,7.1130,7.0910,7.1100,340
2007-10-08,22:55:00,7.1070,7.1190,7.1000,7.1010,191
2007-10-08,23:00:00,7.1020,7.1020,7.0800,7.0900,682
2007-10-08,23:05:00,7.0870,7.0880,7.0400,7.0410,793
2007-10-08,23:10:00,7.0430,7.0750,7.0380,7.0580,577
2007-10-08,23:15:00,7.0570,7.0610,7.0250,7.0440,835
2007-10-08,23:20:00,7.0450,7.0470,7.0100,7.0160,753
2007-10-08,23:25:00,7.0170,7.0370,6.9760,6.9910,1017
2007-10-08,23:30:00,6.9910,7.0220,6.9850,6.9990,546
2007-10-08,23:35:00,7.0000,7.0100,6.9770,6.9810,679
2007-10-08,23:40:00,6.9810,7.0250,6.9810,7.0090,464
2007-10-08,23:45:00,7.0090,7.0170,6.9740,6.9760,492
2007-10-08,23:50:00,6.9750,6.9990,6.9740,6.9940,315
2007-10-08,23:55:00,6.9940,7.0270,6.9830,6.9980,709
2007-10-09,00:00:00,7.0000,7.0290,6.9980,7.0220,292
2007-10-09,00:05:00,7.0220,7.0440,7.0200,7.0330,177
2007-10-09,00:10:00,7.0330,7.0380,7.0150,7.0180,329
2007-10-09,00:15:00,7.0150,7.0190,6.9990,7.0100,193
2007-10-09,00:20:00,7.0090,7.0180,6.9880,6.9930,255
2007-10-09,00:25:00,6.9920,7.0070,6.9880,7.0000,178
2007-10-09,00:30:00,7.0000,7.0080,6.9920,6.9940,299
2007-10-09,00:35:00,6.9950,6.9950,6.9780,6.9800,296
2007-10-09,00:40:00,6.9830,7.0000,6.9830,7.0000,537
2007-10-09,00:45:00,6.9980,7.0300,6.9980,7.0200,343
2007-10-09,00:50:00,7.0200,7.0200,7.0030,7.0190,135
2007-10-09,00:55:00,7.0200,7.0200,7.0040,7.0080,115
2007-10-09,01:00:00,7.0150,7.0180,6.9900,6.9990,265
2007-10-09,01:05:00,6.9970,6.9990,6.9770,6.9800,351
2007-10-09,01:10:00,6.9800,6.9850,6.9330,6.9370,1144
2007-10-09,01:15:00,6.9370,6.9460,6.8950,6.9110,2269
2007-10-09,01:20:00,6.9120,6.9290,6.9070,6.9170,1008
2007-10-09,01:25:00,6.9170,6.9250,6.9120,6.9240,444
2007-10-09,01:30:00,6.9250,6.9260,6.8900,6.9070,757
2007-10-09,01:35:00,6.9080,6.9150,6.8940,6.8970,446
2007-10-09,01:40:00,6.9010,6.9140,6.8900,6.9110,328
2007-10-09,01:45:00,6.9100,6.9100,6.8950,6.8950,248
2007-10-09,01:50:00,6.8950,6.8950,6.8370,6.8550,1803
2007-10-09,01:55:00,6.8540,6.8690,6.8500,6.8610,843
2007-10-09,02:00:00,6.8620,6.8770,6.8540,6.8650,429
2007-10-09,02:05:00,6.8650,6.8810,6.8620,6.8710,190
2007-10-09,02:10:00,6.8700,6.8800,6.8380,6.8400,888
2007-10-09,02:15:00,6.8380,6.8580,6.8260,6.8380,1054
2007-10-09,02:20:00,6.8360,6.8430,6.8320,6.8350,884
2007-10-09,02:25:00,6.8340,6.8520,6.8330,6.8470,617
2007-10-09,02:30:00,6.8470,6.8520,6.8440,6.8460,218
2007-10-09,02:35:00,6.8460,6.8600,6.8460,6.8600,98
2007-10-09,02:40:00,6.8650,6.8660,6.8550,6.8650,87
2007-10-09,02:45:00,6.8650,6.8660,6.8630,6.8630,11
2007-10-09,02:50:00,6.8630,6.8750,6.8510,6.8740,81
2007-10-09,02:55:00,6.8740,6.8840,6.8650,6.8800,71
2007-10-09,03:00:00,6.8800,6.8800,6.8460,6.8730,28
2007-10-09,03:05:00,6.8690,6.8730,6.8600,6.8600,47
2007-10-09,03:10:00,6.8630,6.8690,6.8570,6.8580,20
2007-10-09,03:15:00,6.8640,6.8670,6.8640,6.8670,9
2007-10-09,03:20:00,6.8750,6.8760,6.8750,6.8750,6
2007-10-09,03:25:00,6.8750,6.8820,6.8750,6.8820,9
2007-10-09,03:30:00,6.8820,6.8840,6.8710,6.8770,21
2007-10-09,03:35:00,6.8730,6.8770,6.8700,6.8710,26
2007-10-09,03:40:00,6.8750,6.8750,6.8750,6.8750,7
2007-10-09,03:45:00,6.8800,6.8820,6.8750,6.8820,15
2007-10-09,03:50:00,6.8810,6.8810,6.8780,6.8800,6
2007-10-09,03:55:00,6.8760,6.8800,6.8750,6.8790,10
2007-10-09,04:00:00,6.8800,6.8800,6.8720,6.8720,7
2007-10-09,04:05:00,6.8750,6.8820,6.8750,6.8820,4
2007-10-09,04:10:00,6.8770,6.8770,6.8770,6.8770,2
2007-10-09,04:30:00,6.8790,6.8790,6.8500,6.8690,74
2007-10-09,04:35:00,6.8700,6.8700,6.8650,6.8650,49
2007-10-09,04:40:00,6.8760,6.8810,6.8700,6.8700,15
2007-10-09,04:45:00,6.8630,6.8630,6.8610,6.8610,4
2007-10-09,04:55:00,6.8610,6.8620,6.8500,6.8500,11
2007-10-09,05:00:00,6.8510,6.8510,6.8500,6.8500,8
2007-10-09,05:05:00,6.8520,6.8520,6.8500,6.8500,30
2007-10-09,05:10:00,6.8550,6.8550,6.8500,6.8500,19
2007-10-09,06:00:00,6.8480,6.8700,6.8480,6.8700,7
2007-10-09,06:15:00,6.8500,6.8550,6.8500,6.8550,6
2007-10-09,08:00:00,6.8640,6.8640,6.8640,6.8640,1
2007-10-09,08:05:00,6.8650,6.8650,6.8650,6.8650,2
2007-10-09,08:10:00,6.8640,6.8640,6.8640,6.8640,1
2007-10-09,08:25:00,6.8640,6.8640,6.8550,6.8550,7
2007-10-09,08:35:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-09,08:50:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-09,09:00:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-09,09:10:00,6.8650,6.8650,6.8650,6.8650,2
2007-10-09,10:15:00,6.8560,6.8570,6.8550,6.8570,16
2007-10-09,10:20:00,6.8560,6.8560,6.8550,6.8550,8
2007-10-09,10:25:00,6.8550,6.8550,6.8550,6.8550,4
2007-10-09,10:40:00,6.8590,6.8600,6.8590,6.8600,3
2007-10-09,10:55:00,6.8600,6.8600,6.8560,6.8560,2
2007-10-09,11:05:00,6.8550,6.8550,6.8550,6.8550,1
2007-10-09,11:15:00,6.8560,6.8600,6.8560,6.8600,9
2007-10-09,11:35:00,6.8610,6.8610,6.8610,6.8610,1
2007-10-09,11:40:00,6.8600,6.8600,6.8600,6.8600,1
2007-10-09,12:00:00,6.8550,6.8550,6.8550,6.8550,4
2007-10-09,12:10:00,6.8550,6.8550,6.8550,6.8550,1
2007-10-09,12:25:00,6.8600,6.8600,6.8600,6.8600,1
2007-10-09,12:35:00,6.8550,6.8550,6.8550,6.8550,1
2007-10-09,12:55:00,6.8580,6.8580,6.8580,6.8580,2
2007-10-09,13:15:00,6.8600,6.8600,6.8600,6.8600,1
2007-10-09,13:20:00,6.8560,6.8560,6.8560,6.8560,1
2007-10-09,13:25:00,6.8550,6.8550,6.8550,6.8550,1
2007-10-09,14:00:00,6.8550,6.8550,6.8550,6.8550,2
2007-10-09,15:10:00,6.8550,6.8550,6.8550,6.8550,9
2007-10-09,15:25:00,6.8550,6.8550,6.8550,6.8550,1
2007-10-09,15:30:00,6.8510,6.8600,6.8500,6.8600,7
2007-10-09,15:35:00,6.8670,6.8800,6.8670,6.8800,13
2007-10-09,16:20:00,6.8800,6.8820,6.8800,6.8820,3
2007-10-09,16:30:00,6.8800,6.8800,6.8800,6.8800,1
2007-10-09,16:50:00,6.8800,6.8940,6.8800,6.8940,23
2007-10-09,16:55:00,6.8860,6.8860,6.8860,6.8860,1
2007-10-09,17:00:00,6.8980,6.9240,6.8980,6.9240,7
2007-10-09,17:10:00,6.9240,6.9480,6.9240,6.9480,16
2007-10-09,17:25:00,6.9310,6.9310,6.9310,6.9310,2
2007-10-09,17:30:00,6.9300,6.9300,6.9300,6.9300,4
2007-10-09,17:40:00,6.9160,6.9160,6.9090,6.9090,3
2007-10-09,17:50:00,6.8960,6.8960,6.8850,6.8850,6
2007-10-09,17:55:00,6.8810,6.8810,6.8800,6.8800,33
2007-10-09,18:00:00,6.8820,6.8820,6.8800,6.8800,3
2007-10-09,18:10:00,6.8820,6.8820,6.8820,6.8820,2
2007-10-09,18:15:00,6.8800,6.8800,6.8800,6.8800,5
2007-10-09,18:20:00,6.8800,6.8850,6.8800,6.8800,5
2007-10-09,18:25:00,6.8800,6.8800,6.8800,6.8800,9
2007-10-09,18:30:00,6.8850,6.8850,6.8850,6.8850,4
2007-10-09,18:35:00,6.8900,6.8900,6.8800,6.8800,23
2007-10-09,18:40:00,6.8800,6.8950,6.8800,6.8950,15
2007-10-09,18:45:00,6.8810,6.8950,6.8800,6.8950,8
2007-10-09,18:50:00,6.8800,6.8800,6.8800,6.8800,10
2007-10-09,18:55:00,6.8600,6.8600,6.8500,6.8500,70
2007-10-09,19:05:00,6.8440,6.8500,6.8440,6.8500,3
2007-10-09,19:10:00,6.8500,6.8550,6.8500,6.8500,4
2007-10-09,19:15:00,6.8440,6.8440,6.8300,6.8310,6
2007-10-09,19:20:00,6.8300,6.8500,6.8300,6.8440,23
2007-10-09,19:25:00,6.8490,6.8610,6.8400,6.8610,46
2007-10-09,19:30:00,6.8550,6.8550,6.8410,6.8410,11
2007-10-09,19:35:00,6.8530,6.8550,6.8500,6.8500,6
2007-10-09,19:40:00,6.8540,6.8540,6.8490,6.8490,4
2007-10-09,19:45:00,6.8420,6.8420,6.8360,6.8360,11
2007-10-09,19:50:00,6.8360,6.8360,6.8050,6.8050,165
2007-10-09,19:55:00,6.8120,6.8150,6.7950,6.8150,224
2007-10-09,20:00:00,6.8050,6.8140,6.7950,6.8040,72
2007-10-09,20:05:00,6.8110,6.8210,6.8100,6.8180,25
2007-10-09,20:10:00,6.8100,6.8100,6.7800,6.7840,318
2007-10-09,20:15:00,6.7840,6.8030,6.7700,6.8000,192
2007-10-09,20:20:00,6.8010,6.8200,6.7930,6.8200,55
2007-10-09,20:25:00,6.8200,6.8420,6.8200,6.8220,121
2007-10-09,20:30:00,6.8250,6.8250,6.8050,6.8050,213
2007-10-09,20:35:00,6.8060,6.8060,6.7800,6.8000,156
2007-10-09,20:40:00,6.8040,6.8500,6.8000,6.8500,220
2007-10-09,20:45:00,6.8500,6.8900,6.8500,6.8580,283
2007-10-09,20:50:00,6.8620,6.8780,6.8540,6.8780,211
2007-10-09,20:55:00,6.8780,6.9140,6.8780,6.9120,282
2007-10-09,21:00:00,6.9100,6.9380,6.9020,6.9140,1149
2007-10-09,21:05:00,6.9130,6.9270,6.8950,6.9200,755
2007-10-09,21:10:00,6.9220,6.9260,6.8600,6.8730,718
2007-10-09,21:15:00,6.8710,6.8790,6.8560,6.8650,444
2007-10-09,21:20:00,6.8640,6.8640,6.8120,6.8380,1246
2007-10-09,21:25:00,6.8360,6.8400,6.8130,6.8150,609
2007-10-09,21:30:00,6.8160,6.8510,6.8110,6.8360,1169
2007-10-09,21:35:00,6.8390,6.8770,6.8370,6.8700,633
2007-10-09,21:40:00,6.8690,6.9000,6.8640,6.8860,934
2007-10-09,21:45:00,6.8870,6.9430,6.8810,6.9230,1241
2007-10-09,21:50:00,6.9230,6.9240,6.8880,6.8950,732
2007-10-09,21:55:00,6.8950,6.9190,6.8910,6.8970,680
2007-10-09,22:00:00,6.8980,6.9000,6.8700,6.8800,684
2007-10-09,22:05:00,6.8810,6.8980,6.8810,6.8870,254
2007-10-09,22:10:00,6.8880,6.9010,6.8880,6.9000,423
2007-10-09,22:15:00,6.9000,6.9360,6.9000,6.9070,907
2007-10-09,22:20:00,6.9060,6.9260,6.8980,6.9190,495
2007-10-09,22:25:00,6.9200,6.9250,6.9030,6.9190,258
2007-10-09,22:30:00,6.9180,6.9180,6.8910,6.8980,368
2007-10-09,22:35:00,6.8980,6.9010,6.8790,6.8870,339
2007-10-09,22:40:00,6.8870,6.9330,6.8830,6.9300,655
2007-10-09,22:45:00,6.9300,6.9430,6.9230,6.9340,602
2007-10-09,22:50:00,6.9340,6.9400,6.9050,6.9190,816
2007-10-09,22:55:00,6.9160,6.9530,6.9140,6.9320,986
2007-10-09,23:00:00,6.9320,6.9400,6.9110,6.9250,353
2007-10-09,23:05:00,6.9230,6.9260,6.8910,6.8930,616
2007-10-09,23:10:00,6.8940,6.9060,6.8870,6.9000,293
2007-10-09,23:15:00,6.9000,6.9090,6.8930,6.9010,274
2007-10-09,23:20:00,6.8980,6.9070,6.8900,6.9050,195
2007-10-09,23:25:00,6.9000,6.9200,6.9000,6.9140,200
2007-10-09,23:30:00,6.9160,6.9520,6.9160,6.9450,693
2007-10-09,23:35:00,6.9460,6.9460,6.9140,6.9250,403
2007-10-09,23:40:00,6.9250,6.9390,6.9240,6.9250,246
2007-10-09,23:45:00,6.9280,6.9290,6.9000,6.9070,333
2007-10-09,23:50:00,6.9080,6.9080,6.8720,6.8850,462
2007-10-09,23:55:00,6.8850,6.8880,6.8580,6.8660,916
2007-10-10,00:00:00,6.8680,6.8890,6.8640,6.8870,215
2007-10-10,00:05:00,6.8890,6.8970,6.8700,6.8740,419
2007-10-10,00:10:00,6.8750,6.9060,6.8730,6.8870,440
2007-10-10,00:15:00,6.8880,6.9050,6.8760,6.8790,390
2007-10-10,00:20:00,6.8780,6.8780,6.8610,6.8680,468
2007-10-10,00:25:00,6.8670,6.8800,6.8610,6.8670,228
2007-10-10,00:30:00,6.8640,6.8670,6.8380,6.8520,533
2007-10-10,00:35:00,6.8520,6.8780,6.8450,6.8710,494
2007-10-10,00:40:00,6.8700,6.8700,6.8500,6.8540,411
2007-10-10,00:45:00,6.8540,6.8540,6.8340,6.8440,687
2007-10-10,00:50:00,6.8430,6.8560,6.8430,6.8550,145
2007-10-10,00:55:00,6.8500,6.8800,6.8460,6.8730,476
2007-10-10,01:00:00,6.8700,6.8880,6.8570,6.8840,350
2007-10-10,01:05:00,6.8850,6.8860,6.8710,6.8730,81
2007-10-10,01:10:00,6.8750,6.8760,6.8630,6.8650,161
2007-10-10,01:15:00,6.8630,6.8670,6.8580,6.8640,233
2007-10-10,01:20:00,6.8650,6.8880,6.8650,6.8740,451
2007-10-10,01:25:00,6.8700,6.8750,6.8500,6.8580,385
2007-10-10,01:30:00,6.8560,6.8560,6.8250,6.8360,769
2007-10-10,01:35:00,6.8390,6.8450,6.8300,6.8340,328
2007-10-10,01:40:00,6.8350,6.8490,6.8120,6.8130,515
2007-10-10,01:45:00,6.8120,6.8320,6.8000,6.8050,1206
2007-10-10,01:50:00,6.8050,6.8200,6.8000,6.8080,1036
2007-10-10,01:55:00,6.8080,6.8380,6.8080,6.8160,496
2007-10-10,02:00:00,6.8170,6.8280,6.8070,6.8150,281
2007-10-10,02:05:00,6.8170,6.8310,6.8080,6.8270,422
2007-10-10,02:10:00,6.8300,6.8500,6.8180,6.8460,403
2007-10-10,02:15:00,6.8470,6.8640,6.8400,6.8480,508
2007-10-10,02:20:00,6.8480,6.8670,6.8460,6.8620,428
2007-10-10,02:25:00,6.8600,6.8740,6.8560,6.8630,722
2007-10-10,02:30:00,6.8630,6.8660,6.8600,6.8620,155
2007-10-10,02:35:00,6.8620,6.8660,6.8550,6.8660,63
2007-10-10,02:40:00,6.8630,6.8750,6.8630,6.8680,30
2007-10-10,02:45:00,6.8670,6.8760,6.8620,6.8760,67
2007-10-10,02:50:00,6.8740,6.8780,6.8700,6.8720,21
2007-10-10,02:55:00,6.8700,6.8700,6.8650,6.8650,8
2007-10-10,03:00:00,6.8650,6.8650,6.8620,6.8620,7
2007-10-10,03:05:00,6.8630,6.8740,6.8630,6.8740,11
2007-10-10,03:10:00,6.8770,6.8770,6.8630,6.8750,13
2007-10-10,03:15:00,6.8750,6.8750,6.8690,6.8690,19
2007-10-10,03:20:00,6.8680,6.8690,6.8600,6.8600,65
2007-10-10,03:25:00,6.8640,6.8680,6.8640,6.8680,10
2007-10-10,03:30:00,6.8610,6.8670,6.8610,6.8640,4
2007-10-10,03:35:00,6.8640,6.8680,6.8640,6.8650,25
2007-10-10,03:40:00,6.8610,6.8610,6.8600,6.8600,5
2007-10-10,03:45:00,6.8580,6.8580,6.8500,6.8500,19
2007-10-10,03:50:00,6.8500,6.8500,6.8500,6.8500,15
2007-10-10,03:55:00,6.8530,6.8550,6.8460,6.8530,23
2007-10-10,04:00:00,6.8480,6.8530,6.8460,6.8530,17
2007-10-10,04:15:00,6.8480,6.8480,6.8460,6.8460,8
2007-10-10,04:20:00,6.8470,6.8470,6.8470,6.8470,2
2007-10-10,04:30:00,6.8460,6.8550,6.8460,6.8550,18
2007-10-10,04:35:00,6.8580,6.8580,6.8580,6.8580,10
2007-10-10,04:40:00,6.8500,6.8500,6.8500,6.8500,1
2007-10-10,04:45:00,6.8450,6.8450,6.8400,6.8400,15
2007-10-10,04:50:00,6.8450,6.8480,6.8400,6.8480,11
2007-10-10,04:55:00,6.8440,6.8500,6.8440,6.8500,5
2007-10-10,05:00:00,6.8500,6.8550,6.8500,6.8550,8
2007-10-10,05:05:00,6.8600,6.8600,6.8600,6.8600,2
2007-10-10,05:10:00,6.8630,6.8700,6.8630,6.8700,4
2007-10-10,06:00:00,6.9360,6.9360,6.8900,6.8990,187
2007-10-10,06:05:00,6.8740,6.8740,6.8720,6.8720,2
2007-10-10,06:35:00,6.8600,6.8600,6.8600,6.8600,1
2007-10-10,07:50:00,6.8750,6.8750,6.8750,6.8750,1
2007-10-10,07:55:00,6.8870,6.8870,6.8870,6.8870,1
2007-10-10,08:20:00,6.8900,6.8900,6.8900,6.8900,1
2007-10-10,08:55:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-10,09:00:00,6.8900,6.8900,6.8900,6.8900,10
2007-10-10,09:05:00,6.8900,6.8920,6.8900,6.8920,15
2007-10-10,09:10:00,6.8920,6.8930,6.8920,6.8930,7
2007-10-10,10:10:00,6.8930,6.8930,6.8930,6.8930,2
2007-10-10,10:15:00,6.8930,6.8930,6.8930,6.8930,1
2007-10-10,10:40:00,6.8930,6.8930,6.8930,6.8930,3
2007-10-10,10:50:00,6.8800,6.8800,6.8700,6.8700,10
2007-10-10,12:05:00,6.8750,6.8750,6.8750,6.8750,1
2007-10-10,12:30:00,6.8760,6.8760,6.8760,6.8760,50
2007-10-10,13:05:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-10,13:45:00,6.8530,6.8530,6.8520,6.8520,2
2007-10-10,14:05:00,6.8610,6.8610,6.8610,6.8610,1
2007-10-10,15:40:00,6.8630,6.8630,6.8630,6.8630,1
2007-10-10,16:10:00,6.8780,6.8780,6.8780,6.8780,1
2007-10-10,16:20:00,6.8800,6.8800,6.8800,6.8800,1
2007-10-10,17:00:00,6.8780,6.8780,6.8610,6.8770,3
2007-10-10,17:05:00,6.8700,6.8770,6.8700,6.8770,3
2007-10-10,17:15:00,6.8700,6.8700,6.8700,6.8700,5
2007-10-10,17:25:00,6.8770,6.8770,6.8770,6.8770,1
2007-10-10,17:35:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-10,17:40:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-10,17:45:00,6.8650,6.8650,6.8650,6.8650,2
2007-10-10,17:50:00,6.8620,6.8620,6.8620,6.8620,1
2007-10-10,18:20:00,6.8640,6.8640,6.8640,6.8640,2
2007-10-10,18:30:00,6.8750,6.8750,6.8650,6.8740,3
2007-10-10,18:35:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-10,18:50:00,6.8600,6.8600,6.8600,6.8600,5
2007-10-10,19:00:00,6.8550,6.8570,6.8460,6.8570,6
2007-10-10,19:05:00,6.8560,6.8690,6.8560,6.8690,6
2007-10-10,19:10:00,6.8480,6.8480,6.8380,6.8380,25
2007-10-10,19:15:00,6.8400,6.8400,6.8350,6.8350,16
2007-10-10,19:20:00,6.8390,6.8750,6.8390,6.8750,317
2007-10-10,19:25:00,6.8800,6.8810,6.8580,6.8580,35
2007-10-10,19:30:00,6.8750,6.8750,6.8750,6.8750,1
2007-10-10,19:35:00,6.8760,6.8770,6.8650,6.8650,11
2007-10-10,19:40:00,6.8700,6.8800,6.8620,6.8690,42
2007-10-10,19:45:00,6.8770,6.8770,6.8600,6.8750,156
2007-10-10,19:50:00,6.8750,6.9030,6.8750,6.8960,22
2007-10-10,19:55:00,6.9020,6.9020,6.9020,6.9020,1
2007-10-10,20:00:00,6.9010,6.9250,6.9000,6.9010,78
2007-10-10,20:05:00,6.9090,6.9150,6.9040,6.9070,16
2007-10-10,20:10:00,6.9080,6.9150,6.9080,6.9100,35
2007-10-10,20:15:00,6.9100,6.9400,6.9100,6.9300,185
2007-10-10,20:20:00,6.9230,6.9250,6.9100,6.9150,20
2007-10-10,20:25:00,6.9150,6.9750,6.9150,6.9570,301
2007-10-10,20:30:00,6.9570,6.9600,6.9320,6.9320,124
2007-10-10,20:35:00,6.9320,6.9370,6.9250,6.9300,27
2007-10-10,20:40:00,6.9300,6.9350,6.9060,6.9150,174
2007-10-10,20:45:00,6.9110,6.9250,6.9080,6.9150,77
2007-10-10,20:50:00,6.9180,6.9450,6.9150,6.9370,177
2007-10-10,20:55:00,6.9410,6.9500,6.9330,6.9330,146
2007-10-10,21:00:00,6.9330,6.9440,6.9100,6.9150,530
2007-10-10,21:05:00,6.9200,6.9320,6.9100,6.9200,276
2007-10-10,21:10:00,6.9190,6.9230,6.9070,6.9150,170
2007-10-10,21:15:00,6.9150,6.9590,6.9110,6.9540,757
2007-10-10,21:20:00,6.9550,6.9880,6.9430,6.9800,963
2007-10-10,21:25:00,6.9790,7.0330,6.9740,7.0130,1256
2007-10-10,21:30:00,7.0150,7.0800,7.0040,7.0530,2234
2007-10-10,21:35:00,7.0560,7.0610,7.0450,7.0540,1261
2007-10-10,21:40:00,7.0540,7.0720,7.0470,7.0470,1654
2007-10-10,21:45:00,7.0470,7.0490,7.0250,7.0350,787
2007-10-10,21:50:00,7.0360,7.0600,7.0270,7.0580,568
2007-10-10,21:55:00,7.0550,7.0630,7.0340,7.0340,509
2007-10-10,22:00:00,7.0340,7.0360,7.0050,7.0150,735
2007-10-10,22:05:00,7.0150,7.0320,6.9930,7.0300,1133
2007-10-10,22:10:00,7.0290,7.0320,7.0080,7.0130,399
2007-10-10,22:15:00,7.0120,7.0200,6.9990,7.0160,320
2007-10-10,22:20:00,7.0170,7.0380,7.0170,7.0380,312
2007-10-10,22:25:00,7.0390,7.0450,7.0250,7.0400,321
2007-10-10,22:30:00,7.0370,7.0370,7.0070,7.0330,299
2007-10-10,22:35:00,7.0330,7.0350,7.0150,7.0330,358
2007-10-10,22:40:00,7.0320,7.0380,7.0090,7.0090,451
2007-10-10,22:45:00,7.0090,7.0090,6.9740,6.9810,997
2007-10-10,22:50:00,6.9820,6.9850,6.9480,6.9740,768
2007-10-10,22:55:00,6.9740,6.9770,6.9400,6.9510,913
2007-10-10,23:00:00,6.9500,6.9630,6.9410,6.9550,387
2007-10-10,23:05:00,6.9550,6.9850,6.9420,6.9710,553
2007-10-10,23:10:00,6.9720,7.0020,6.9720,6.9950,389
2007-10-10,23:15:00,6.9950,7.0010,6.9810,6.9850,265
2007-10-10,23:20:00,6.9850,6.9860,6.9670,6.9720,162
2007-10-10,23:25:00,6.9730,7.0050,6.9730,7.0040,369
2007-10-10,23:30:00,7.0050,7.0050,6.9840,6.9860,149
2007-10-10,23:35:00,6.9890,7.0080,6.9890,6.9970,292
2007-10-10,23:40:00,6.9950,7.0030,6.9840,6.9870,258
2007-10-10,23:45:00,6.9870,6.9970,6.9780,6.9930,254
2007-10-10,23:50:00,6.9950,7.0150,6.9950,7.0110,334
2007-10-10,23:55:00,7.0120,7.0300,7.0050,7.0140,683
2007-10-11,00:00:00,7.0140,7.0160,6.9700,6.9790,465
2007-10-11,00:05:00,6.9770,6.9870,6.9660,6.9850,273
2007-10-11,00:10:00,6.9820,6.9870,6.9710,6.9810,121
2007-10-11,00:15:00,6.9800,6.9800,6.9720,6.9780,62
2007-10-11,00:20:00,6.9790,6.9900,6.9680,6.9700,171
2007-10-11,00:25:00,6.9700,6.9760,6.9580,6.9600,127
2007-10-11,00:30:00,6.9590,6.9800,6.9560,6.9800,253
2007-10-11,00:35:00,6.9800,7.0080,6.9800,7.0010,327
2007-10-11,00:40:00,7.0000,7.0050,6.9860,6.9900,252
2007-10-11,00:45:00,6.9940,7.0240,6.9900,7.0180,662
2007-10-11,00:50:00,7.0200,7.0240,7.0030,7.0170,209
2007-10-11,00:55:00,7.0140,7.0170,7.0010,7.0010,113
2007-10-11,01:00:00,7.0020,7.0040,6.9870,6.9950,162
2007-10-11,01:05:00,6.9950,7.0160,6.9950,7.0100,97
2007-10-11,01:10:00,7.0120,7.0250,7.0090,7.0180,156
2007-10-11,01:15:00,7.0190,7.0400,7.0190,7.0250,1136
2007-10-11,01:20:00,7.0260,7.0330,7.0160,7.0190,405
2007-10-11,01:25:00,7.0230,7.0260,7.0020,7.0140,265
2007-10-11,01:30:00,7.0120,7.0170,6.9880,6.9900,261
2007-10-11,01:35:00,6.9940,6.9990,6.9760,6.9800,217
2007-10-11,01:40:00,6.9780,6.9780,6.9400,6.9500,522
2007-10-11,01:45:00,6.9490,6.9790,6.9490,6.9670,466
2007-10-11,01:50:00,6.9700,6.9730,6.9600,6.9700,320
2007-10-11,01:55:00,6.9690,6.9820,6.9640,6.9770,141
2007-10-11,02:00:00,6.9800,6.9900,6.9750,6.9900,127
2007-10-11,02:05:00,6.9930,7.0040,6.9800,7.0000,329
2007-10-11,02:10:00,7.0000,7.0080,6.9920,6.9950,341
2007-10-11,02:15:00,6.9950,7.0120,6.9950,7.0040,453
2007-10-11,02:20:00,7.0020,7.0100,6.9890,6.9890,326
2007-10-11,02:25:00,6.9970,7.0200,6.9760,7.0180,1214
2007-10-11,02:30:00,7.0170,7.0220,7.0050,7.0100,239
2007-10-11,02:35:00,7.0090,7.0100,7.0030,7.0050,45
2007-10-11,02:40:00,7.0070,7.0170,7.0070,7.0110,79
2007-10-11,02:45:00,7.0130,7.0150,7.0070,7.0070,9
2007-10-11,02:50:00,7.0120,7.0120,7.0080,7.0100,9
2007-10-11,02:55:00,7.0120,7.0120,7.0070,7.0120,41
2007-10-11,03:00:00,7.0120,7.0170,7.0080,7.0170,24
2007-10-11,03:05:00,7.0170,7.0170,7.0050,7.0140,36
2007-10-11,03:10:00,7.0100,7.0130,7.0070,7.0070,12
2007-10-11,03:15:00,7.0020,7.0080,7.0010,7.0080,9
2007-10-11,03:20:00,7.0100,7.0100,7.0060,7.0080,21
2007-10-11,03:25:00,7.0100,7.0230,7.0000,7.0160,69
2007-10-11,03:30:00,7.0140,7.0170,7.0140,7.0170,10
2007-10-11,03:35:00,7.0100,7.0100,7.0100,7.0100,3
2007-10-11,03:40:00,7.0140,7.0170,7.0110,7.0130,10
2007-10-11,03:45:00,7.0100,7.0150,7.0000,7.0100,81
2007-10-11,03:50:00,7.0140,7.0140,7.0080,7.0130,8
2007-10-11,03:55:00,7.0130,7.0170,7.0130,7.0170,5
2007-10-11,04:00:00,7.0130,7.0130,7.0130,7.0130,1
2007-10-11,04:05:00,7.0190,7.0190,7.0190,7.0190,1
2007-10-11,04:10:00,7.0200,7.0220,7.0100,7.0100,7
2007-10-11,04:20:00,7.0180,7.0230,7.0180,7.0230,10
2007-10-11,04:25:00,7.0240,7.0240,7.0160,7.0160,16
2007-10-11,04:30:00,7.0160,7.0200,7.0150,7.0200,9
2007-10-11,04:35:00,7.0200,7.0200,7.0200,7.0200,7
2007-10-11,04:45:00,7.0240,7.0300,7.0240,7.0300,15
2007-10-11,04:50:00,7.0300,7.0300,7.0300,7.0300,1
2007-10-11,04:55:00,7.0210,7.0210,7.0210,7.0210,1
2007-10-11,05:00:00,7.0260,7.0260,7.0230,7.0240,7
2007-10-11,05:05:00,7.0280,7.0280,7.0200,7.0200,5
2007-10-11,05:10:00,7.0200,7.0300,7.0200,7.0200,6
2007-10-11,06:00:00,7.0110,7.0110,7.0110,7.0110,4
2007-10-11,06:05:00,7.0300,7.0300,7.0300,7.0300,3
2007-10-11,06:10:00,7.0300,7.0300,7.0300,7.0300,5
2007-10-11,06:15:00,7.0340,7.0370,7.0340,7.0370,3
2007-10-11,06:20:00,7.0390,7.0430,7.0390,7.0430,4
2007-10-11,07:30:00,7.0400,7.0400,7.0400,7.0400,2
2007-10-11,08:30:00,7.0350,7.0350,7.0350,7.0350,5
2007-10-11,08:50:00,7.0450,7.0450,7.0450,7.0450,5
2007-10-11,09:35:00,7.0480,7.0480,7.0480,7.0480,1
2007-10-11,09:40:00,7.0480,7.0500,7.0480,7.0500,10
2007-10-11,09:45:00,7.0400,7.0400,7.0400,7.0400,5
2007-10-11,10:30:00,7.0450,7.0500,7.0450,7.0500,22
2007-10-11,10:35:00,7.0500,7.0500,7.0500,7.0500,9
2007-10-11,10:40:00,7.0500,7.0500,7.0500,7.0500,6
2007-10-11,11:00:00,7.0590,7.0600,7.0590,7.0600,2
2007-10-11,11:40:00,7.0590,7.0600,7.0590,7.0600,5
2007-10-11,11:45:00,7.0600,7.0600,7.0600,7.0600,2
2007-10-11,12:20:00,7.0470,7.0470,7.0470,7.0470,1
2007-10-11,13:05:00,7.0430,7.0430,7.0430,7.0430,1
2007-10-11,13:15:00,7.0440,7.0440,7.0440,7.0440,2
2007-10-11,13:55:00,7.0490,7.0500,7.0490,7.0500,4
2007-10-11,14:40:00,7.0500,7.0500,7.0420,7.0420,4
2007-10-11,14:45:00,7.0540,7.0540,7.0540,7.0540,2
2007-10-11,15:05:00,7.0540,7.0540,7.0540,7.0540,5
2007-10-11,15:10:00,7.0500,7.0500,7.0500,7.0500,15
2007-10-11,15:35:00,7.0380,7.0380,7.0370,7.0370,2
2007-10-11,15:40:00,7.0370,7.0370,7.0360,7.0360,12
2007-10-11,16:15:00,7.0370,7.0420,7.0360,7.0410,5
2007-10-11,16:20:00,7.0360,7.0360,7.0360,7.0360,2
2007-10-11,16:25:00,7.0360,7.0360,7.0360,7.0360,5
2007-10-11,16:40:00,7.0430,7.0430,7.0430,7.0430,2
2007-10-11,16:50:00,7.0370,7.0370,7.0360,7.0360,5
2007-10-11,17:10:00,7.0430,7.0430,7.0430,7.0430,1
2007-10-11,17:55:00,7.0440,7.0440,7.0440,7.0440,1
2007-10-11,18:00:00,7.0440,7.0470,7.0440,7.0470,9
2007-10-11,18:05:00,7.0490,7.0500,7.0440,7.0440,10
2007-10-11,18:10:00,7.0500,7.0500,7.0500,7.0500,1
2007-10-11,18:25:00,7.0410,7.0410,7.0350,7.0350,35
2007-10-11,18:40:00,7.0350,7.0350,7.0350,7.0350,8
2007-10-11,18:45:00,7.0350,7.0350,7.0100,7.0100,29
2007-10-11,18:55:00,7.0200,7.0200,7.0150,7.0150,4
2007-10-11,19:05:00,7.0150,7.0150,7.0150,7.0150,1
2007-10-11,19:15:00,7.0150,7.0230,7.0150,7.0230,8
2007-10-11,19:20:00,7.0230,7.0400,7.0230,7.0340,15
2007-10-11,19:25:00,7.0340,7.0340,7.0340,7.0340,2
2007-10-11,19:45:00,7.0490,7.0500,7.0470,7.0500,9
2007-10-11,19:50:00,7.0560,7.0650,7.0400,7.0650,27
2007-10-11,19:55:00,7.0660,7.0780,7.0600,7.0780,35
2007-10-11,20:00:00,7.0790,7.1170,7.0790,7.1010,125
2007-10-11,20:05:00,7.0910,7.0910,7.0590,7.0600,36
2007-10-11,20:10:00,7.0550,7.0730,7.0550,7.0730,17
2007-10-11,20:15:00,7.0730,7.1100,7.0730,7.1000,138
2007-10-11,20:20:00,7.0970,7.1000,7.0850,7.0950,71
2007-10-11,20:25:00,7.0810,7.0840,7.0550,7.0560,71
2007-10-11,20:30:00,7.0570,7.0800,7.0560,7.0800,68
2007-10-11,20:35:00,7.0780,7.1070,7.0780,7.1050,84
2007-10-11,20:40:00,7.1090,7.1090,7.0880,7.0910,144
2007-10-11,20:45:00,7.0900,7.0980,7.0850,7.0900,63
2007-10-11,20:50:00,7.0950,7.0950,7.0630,7.0660,150
2007-10-11,20:55:00,7.0710,7.0900,7.0660,7.0720,174
2007-10-11,21:00:00,7.0720,7.0720,7.0200,7.0400,1008
2007-10-11,21:05:00,7.0440,7.0550,7.0270,7.0360,311
2007-10-11,21:10:00,7.0370,7.0600,7.0370,7.0570,199
2007-10-11,21:15:00,7.0580,7.0620,7.0410,7.0440,177
2007-10-11,21:20:00,7.0440,7.0630,7.0420,7.0590,253
2007-10-11,21:25:00,7.0590,7.0680,7.0150,7.0150,426
2007-10-11,21:30:00,7.0150,7.0240,7.0030,7.0100,749
2007-10-11,21:35:00,7.0120,7.0270,7.0080,7.0140,483
2007-10-11,21:40:00,7.0150,7.0250,7.0140,7.0220,290
2007-10-11,21:45:00,7.0220,7.0340,7.0200,7.0300,254
2007-10-11,21:50:00,7.0280,7.0300,7.0150,7.0200,172
2007-10-11,21:55:00,7.0200,7.0300,7.0100,7.0110,314
2007-10-11,22:00:00,7.0120,7.0200,6.9780,6.9820,833
2007-10-11,22:05:00,6.9810,6.9890,6.9660,6.9820,774
2007-10-11,22:10:00,6.9800,6.9870,6.9700,6.9700,593
2007-10-11,22:15:00,6.9710,6.9850,6.9570,6.9820,727
2007-10-11,22:20:00,6.9830,7.0000,6.9790,6.9920,294
2007-10-11,22:25:00,6.9910,6.9990,6.9650,6.9750,367
2007-10-11,22:30:00,6.9750,6.9830,6.8650,6.9410,2402
2007-10-11,22:35:00,6.9420,6.9420,6.8460,6.8830,2594
2007-10-11,22:40:00,6.8800,6.9210,6.8750,6.9210,1614
2007-10-11,22:45:00,6.9200,6.9270,6.9050,6.9150,1329
2007-10-11,22:50:00,6.9140,6.9220,6.8970,6.9150,698
2007-10-11,22:55:00,6.9160,6.9520,6.9160,6.9380,1194
2007-10-11,23:00:00,6.9350,6.9550,6.9220,6.9330,459
2007-10-11,23:05:00,6.9330,6.9520,6.9310,6.9320,392
2007-10-11,23:10:00,6.9310,6.9330,6.9200,6.9250,350
2007-10-11,23:15:00,6.9250,6.9450,6.9240,6.9340,176
2007-10-11,23:20:00,6.9340,6.9350,6.9120,6.9320,315
2007-10-11,23:25:00,6.9330,6.9520,6.9230,6.9370,288
2007-10-11,23:30:00,6.9410,6.9500,6.9320,6.9320,261
2007-10-11,23:35:00,6.9320,6.9780,6.9320,6.9750,819
2007-10-11,23:40:00,6.9720,6.9900,6.9510,6.9870,507
2007-10-11,23:45:00,6.9850,6.9960,6.9670,6.9850,609
2007-10-11,23:50:00,6.9820,6.9840,6.9570,6.9640,174
2007-10-11,23:55:00,6.9630,6.9930,6.9620,6.9870,396
2007-10-12,00:00:00,6.9900,7.0360,6.9900,7.0290,1066
2007-10-12,00:05:00,7.0290,7.0320,6.9970,7.0070,449
2007-10-12,00:10:00,7.0050,7.0070,6.9840,6.9970,325
2007-10-12,00:15:00,6.9970,7.0170,6.9930,7.0160,155
2007-10-12,00:20:00,7.0130,7.0480,7.0100,7.0310,604
2007-10-12,00:25:00,7.0300,7.0390,7.0180,7.0330,372
2007-10-12,00:30:00,7.0350,7.0590,7.0330,7.0500,358
2007-10-12,00:35:00,7.0510,7.0550,7.0160,7.0200,799
2007-10-12,00:40:00,7.0200,7.0240,7.0000,7.0120,684
2007-10-12,00:45:00,7.0120,7.0170,7.0000,7.0050,371
2007-10-12,00:50:00,7.0050,7.0080,6.9750,6.9800,998
2007-10-12,00:55:00,6.9780,6.9820,6.9580,6.9690,460
2007-10-12,01:00:00,6.9710,6.9820,6.9650,6.9750,186
2007-10-12,01:05:00,6.9750,6.9760,6.9620,6.9690,170
2007-10-12,01:10:00,6.9660,6.9690,6.9390,6.9590,569
2007-10-12,01:15:00,6.9600,6.9700,6.9550,6.9620,537
2007-10-12,01:20:00,6.9650,6.9660,6.9550,6.9620,185
2007-10-12,01:25:00,6.9640,6.9940,6.9610,6.9790,416
2007-10-12,01:30:00,6.9820,6.9830,6.9580,6.9650,300
2007-10-12,01:35:00,6.9660,6.9680,6.9510,6.9570,340
2007-10-12,01:40:00,6.9600,6.9600,6.9240,6.9240,935
2007-10-12,01:45:00,6.9220,6.9300,6.9130,6.9260,581
2007-10-12,01:50:00,6.9240,6.9400,6.9200,6.9290,250
2007-10-12,01:55:00,6.9290,6.9510,6.9290,6.9410,238
2007-10-12,02:00:00,6.9410,6.9440,6.8980,6.9080,747
2007-10-12,02:05:00,6.9090,6.9210,6.8890,6.8910,850
2007-10-12,02:10:00,6.8910,6.9180,6.8890,6.9170,549
2007-10-12,02:15:00,6.9120,6.9330,6.9000,6.9060,521
2007-10-12,02:20:00,6.9080,6.9080,6.8870,6.8980,740
2007-10-12,02:25:00,6.8980,6.9010,6.8660,6.8820,1486
2007-10-12,02:30:00,6.8820,6.8910,6.8800,6.8890,304
2007-10-12,02:35:00,6.8870,6.8870,6.8730,6.8800,78
2007-10-12,02:40:00,6.8800,6.8990,6.8790,6.8920,136
2007-10-12,02:45:00,6.8900,6.8950,6.8760,6.8950,66
2007-10-12,02:50:00,6.8910,6.8950,6.8800,6.8820,78
2007-10-12,02:55:00,6.8860,6.8860,6.8840,6.8840,18
2007-10-12,03:00:00,6.8840,6.8940,6.8840,6.8940,42
2007-10-12,03:05:00,6.8940,6.8940,6.8860,6.8930,31
2007-10-12,03:10:00,6.8900,6.8930,6.8760,6.8850,13
2007-10-12,03:15:00,6.8850,6.8900,6.8840,6.8900,11
2007-10-12,03:20:00,6.8840,6.8840,6.8830,6.8830,23
2007-10-12,03:25:00,6.8750,6.8830,6.8740,6.8830,11
2007-10-12,03:30:00,6.8710,6.8740,6.8710,6.8740,2
2007-10-12,03:35:00,6.8780,6.8780,6.8670,6.8670,12
2007-10-12,03:40:00,6.8700,6.8700,6.8610,6.8650,72
2007-10-12,03:45:00,6.8650,6.8750,6.8650,6.8750,57
2007-10-12,03:50:00,6.8840,6.8840,6.8820,6.8830,6
2007-10-12,03:55:00,6.8790,6.8860,6.8790,6.8810,30
2007-10-12,04:00:00,6.8810,6.8820,6.8740,6.8780,22
2007-10-12,04:05:00,6.8750,6.8800,6.8740,6.8800,4
2007-10-12,04:10:00,6.8800,6.8800,6.8800,6.8800,28
2007-10-12,04:15:00,6.8770,6.8770,6.8770,6.8770,2
2007-10-12,04:20:00,6.8770,6.8770,6.8770,6.8770,1
2007-10-12,04:25:00,6.8720,6.8720,6.8710,6.8710,9
2007-10-12,04:30:00,6.8740,6.8800,6.8740,6.8800,8
2007-10-12,04:40:00,6.8750,6.8750,6.8750,6.8750,6
2007-10-12,04:45:00,6.8680,6.8680,6.8670,6.8670,2
2007-10-12,04:50:00,6.8670,6.8670,6.8670,6.8670,4
2007-10-12,04:55:00,6.8790,6.8800,6.8790,6.8800,21
2007-10-12,05:00:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,05:05:00,6.8750,6.8750,6.8680,6.8680,3
2007-10-12,05:10:00,6.8680,6.8870,6.8680,6.8870,8
2007-10-12,06:00:00,6.8740,6.8850,6.8740,6.8850,6
2007-10-12,06:05:00,6.8900,6.8900,6.8900,6.8900,1
2007-10-12,06:10:00,6.8750,6.8770,6.8750,6.8770,2
2007-10-12,06:20:00,6.8740,6.8740,6.8680,6.8680,2
2007-10-12,06:25:00,6.8750,6.8900,6.8750,6.8900,4
2007-10-12,06:30:00,6.8900,6.8940,6.8700,6.8700,6
2007-10-12,06:35:00,6.8670,6.8930,6.8670,6.8930,5
2007-10-12,06:40:00,6.8930,6.8950,6.8930,6.8950,2
2007-10-12,06:50:00,6.8950,6.8950,6.8950,6.8950,1
2007-10-12,06:55:00,6.8910,6.8950,6.8910,6.8950,9
2007-10-12,07:05:00,6.9000,6.9000,6.9000,6.9000,1
2007-10-12,07:15:00,6.9000,6.9000,6.8950,6.8950,3
2007-10-12,07:20:00,6.8830,6.8830,6.8830,6.8830,1
2007-10-12,07:35:00,6.8800,6.8800,6.8800,6.8800,1
2007-10-12,07:40:00,6.8750,6.8750,6.8750,6.8750,1
2007-10-12,07:55:00,6.8750,6.8750,6.8650,6.8650,6
2007-10-12,08:00:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-12,08:05:00,6.8600,6.8600,6.8460,6.8460,15
2007-10-12,08:25:00,6.8620,6.8620,6.8620,6.8620,1
2007-10-12,08:30:00,6.8650,6.8650,6.8510,6.8650,7
2007-10-12,09:15:00,6.8690,6.8690,6.8690,6.8690,1
2007-10-12,09:20:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-12,09:25:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-12,10:05:00,6.8640,6.8700,6.8600,6.8700,23
2007-10-12,10:15:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,10:45:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,10:55:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,11:20:00,6.8690,6.8690,6.8690,6.8690,1
2007-10-12,11:25:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-12,11:30:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,11:35:00,6.8700,6.8700,6.8620,6.8620,2
2007-10-12,12:05:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,12:25:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,12:30:00,6.8700,6.8710,6.8700,6.8710,2
2007-10-12,12:35:00,6.8710,6.8710,6.8690,6.8690,2
2007-10-12,12:40:00,6.8690,6.8700,6.8690,6.8700,2
2007-10-12,12:50:00,6.8690,6.8700,6.8690,6.8690,9
2007-10-12,12:55:00,6.8660,6.8670,6.8660,6.8670,2
2007-10-12,13:15:00,6.8640,6.8640,6.8640,6.8640,1
2007-10-12,13:50:00,6.8660,6.8660,6.8660,6.8660,1
2007-10-12,14:00:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,14:10:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,14:25:00,6.8650,6.8650,6.8650,6.8650,1
2007-10-12,14:35:00,6.8660,6.8660,6.8660,6.8660,1
2007-10-12,14:45:00,6.8690,6.8690,6.8640,6.8640,16
2007-10-12,14:50:00,6.8630,6.8670,6.8620,6.8670,6
2007-10-12,14:55:00,6.8680,6.8680,6.8680,6.8680,2
2007-10-12,15:00:00,6.8660,6.8660,6.8630,6.8630,4
2007-10-12,15:05:00,6.8630,6.8630,6.8630,6.8630,2
2007-10-12,15:10:00,6.8610,6.8610,6.8600,6.8600,17
2007-10-12,15:30:00,6.8670,6.8700,6.8670,6.8700,12
2007-10-12,15:55:00,6.8630,6.8650,6.8630,6.8650,13
2007-10-12,16:45:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,16:50:00,6.8700,6.8700,6.8700,6.8700,2
2007-10-12,17:25:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-12,17:35:00,6.8690,6.8690,6.8690,6.8690,2
2007-10-12,18:00:00,6.8650,6.8650,6.8610,6.8610,4
2007-10-12,18:05:00,6.8600,6.8600,6.8600,6.8600,1
2007-10-12,18:45:00,6.8640,6.8640,6.8500,6.8500,29
2007-10-12,18:50:00,6.8500,6.8500,6.8270,6.8380,62
2007-10-12,18:55:00,6.8270,6.8280,6.8170,6.8200,37
2007-10-12,19:00:00,6.8200,6.8250,6.8200,6.8250,6
2007-10-12,19:05:00,6.8250,6.8320,6.8200,6.8320,4
2007-10-12,19:10:00,6.8210,6.8310,6.8210,6.8310,7
2007-10-12,19:15:00,6.8250,6.8250,6.8000,6.8100,104
2007-10-12,19:20:00,6.8100,6.8100,6.7610,6.7740,227
2007-10-12,19:25:00,6.7740,6.7940,6.7700,6.7850,55
2007-10-12,19:30:00,6.7900,6.7900,6.7790,6.7790,21
2007-10-12,19:35:00,6.7880,6.7880,6.7740,6.7800,61
2007-10-12,19:40:00,6.7800,6.8200,6.7800,6.7900,158
2007-10-12,19:45:00,6.8080,6.8080,6.7900,6.7900,29
2007-10-12,19:50:00,6.7870,6.7890,6.7790,6.7830,52
2007-10-12,19:55:00,6.7750,6.7820,6.7720,6.7820,57
2007-10-12,20:00:00,6.7750,6.7860,6.7750,6.7840,17
2007-10-12,20:05:00,6.7820,6.8000,6.7720,6.7930,56
2007-10-12,20:10:00,6.8000,6.8080,6.7900,6.7980,178
2007-10-12,20:15:00,6.7920,6.8100,6.7820,6.8070,82
2007-10-12,20:20:00,6.8050,6.8150,6.7830,6.7890,84
2007-10-12,20:25:00,6.7880,6.7940,6.7500,6.7670,289
2007-10-12,20:30:00,6.7650,6.7690,6.7450,6.7600,226
2007-10-12,20:35:00,6.7710,6.7890,6.7700,6.7880,41
2007-10-12,20:40:00,6.7880,6.7900,6.7710,6.7830,95
2007-10-12,20:45:00,6.7870,6.8000,6.7810,6.7980,175
2007-10-12,20:50:00,6.7990,6.8130,6.7940,6.7960,137
2007-10-12,20:55:00,6.7980,6.7980,6.7670,6.7700,177
2007-10-12,21:00:00,6.7700,6.7860,6.7610,6.7780,586
2007-10-12,21:05:00,6.7780,6.7810,6.7610,6.7610,360
2007-10-12,21:10:00,6.7620,6.7800,6.7600,6.7770,334
2007-10-12,21:15:00,6.7800,6.7840,6.7730,6.7790,212
2007-10-12,21:20:00,6.7750,6.8200,6.7720,6.8070,535
2007-10-12,21:25:00,6.8050,6.8320,6.8010,6.8140,768
2007-10-12,21:30:00,6.8130,6.8300,6.7920,6.7920,595
2007-10-12,21:35:00,6.7970,6.8130,6.7970,6.8050,103
2007-10-12,21:40:00,6.8040,6.8420,6.8000,6.8400,640
2007-10-12,21:45:00,6.8360,6.8780,6.8330,6.8700,1072
2007-10-12,21:50:00,6.8680,6.8730,6.8450,6.8730,560
2007-10-12,21:55:00,6.8680,6.8850,6.8610,6.8700,450
2007-10-12,22:00:00,6.8650,6.9060,6.8650,6.8900,921
2007-10-12,22:05:00,6.8900,6.9120,6.8750,6.9120,736
2007-10-12,22:10:00,6.9100,6.9230,6.8930,6.9180,1221
2007-10-12,22:15:00,6.9200,6.9230,6.8900,6.9000,563
2007-10-12,22:20:00,6.9020,6.9020,6.8730,6.8870,392
2007-10-12,22:25:00,6.8870,6.8900,6.8780,6.8900,271
2007-10-12,22:30:00,6.8890,6.8980,6.8880,6.8940,330
2007-10-12,22:35:00,6.8950,6.9190,6.8830,6.9160,511
2007-10-12,22:40:00,6.9170,6.9600,6.9130,6.9460,1104
2007-10-12,22:45:00,6.9460,6.9740,6.9410,6.9430,1115
2007-10-12,22:50:00,6.9450,6.9560,6.9380,6.9490,303
2007-10-12,22:55:00,6.9460,6.9550,6.9250,6.9360,334
2007-10-12,23:00:00,6.9360,6.9520,6.9270,6.9430,285
2007-10-12,23:05:00,6.9460,6.9650,6.9460,6.9580,357
2007-10-12,23:10:00,6.9590,6.9780,6.9530,6.9760,594
2007-10-12,23:15:00,6.9760,6.9760,6.9460,6.9690,396
2007-10-12,23:20:00,6.9700,6.9770,6.9480,6.9610,345
2007-10-12,23:25:00,6.9600,6.9690,6.9520,6.9670,230
2007-10-12,23:30:00,6.9670,6.9800,6.9450,6.9600,513
2007-10-12,23:35:00,6.9600,6.9630,6.9250,6.9360,614
2007-10-12,23:40:00,6.9380,6.9440,6.9180,6.9390,348
2007-10-12,23:45:00,6.9400,6.9530,6.9300,6.9420,201
2007-10-12,23:50:00,6.9410,6.9550,6.9340,6.9490,220
2007-10-12,23:55:00,6.9490,6.9490,6.9320,6.9350,96
2007-10-13,00:00:00,6.9360,6.9610,6.9300,6.9460,323
2007-10-13,00:05:00,6.9450,6.9490,6.9200,6.9340,441
2007-10-13,00:10:00,6.9330,6.9670,6.9330,6.9660,290
2007-10-13,00:15:00,6.9670,6.9670,6.9450,6.9540,276
2007-10-13,00:20:00,6.9520,6.9570,6.9400,6.9460,163
2007-10-13,00:25:00,6.9470,6.9590,6.9470,6.9480,63
2007-10-13,00:30:00,6.9500,6.9540,6.9340,6.9500,128
2007-10-13,00:35:00,6.9500,6.9500,6.9100,6.9220,574
2007-10-13,00:40:00,6.9240,6.9350,6.9220,6.9220,245
2007-10-13,00:45:00,6.9220,6.9320,6.8950,6.9080,498
2007-10-13,00:50:00,6.9100,6.9180,6.8980,6.9100,521
2007-10-13,00:55:00,6.9140,6.9200,6.9080,6.9100,173
2007-10-13,01:00:00,6.9100,6.9170,6.9090,6.9160,121
2007-10-13,01:05:00,6.9150,6.9210,6.9120,6.9180,131
2007-10-13,01:10:00,6.9180,6.9200,6.9140,6.9200,38
2007-10-13,01:15:00,6.9200,6.9500,6.9180,6.9460,384
2007-10-13,01:20:00,6.9450,6.9560,6.9440,6.9520,212
2007-10-13,01:25:00,6.9540,6.9540,6.9420,6.9470,133
2007-10-13,01:30:00,6.9470,6.9620,6.9390,6.9400,287
2007-10-13,01:35:00,6.9400,6.9430,6.9170,6.9230,325
2007-10-13,01:40:00,6.9230,6.9490,6.9230,6.9390,137
2007-10-13,01:45:00,6.9370,6.9430,6.9270,6.9380,113
2007-10-13,01:50:00,6.9400,6.9490,6.9280,6.9350,217
2007-10-13,01:55:00,6.9350,6.9470,6.9350,6.9390,79
2007-10-13,02:00:00,6.9410,6.9740,6.9400,6.9590,435
2007-10-13,02:05:00,6.9600,6.9700,6.9480,6.9660,246
2007-10-13,02:10:00,6.9660,6.9720,6.9540,6.9540,246
2007-10-13,02:15:00,6.9550,6.9640,6.9430,6.9640,285
2007-10-13,02:20:00,6.9620,6.9950,6.9600,6.9880,991
2007-10-13,02:25:00,6.9900,6.9900,6.9640,6.9750,1222
2007-10-13,02:30:00,6.9750,6.9820,6.9740,6.9800,303
2007-10-13,02:35:00,6.9790,6.9950,6.9730,6.9940,178
2007-10-13,02:40:00,6.9910,6.9940,6.9830,6.9940,57
2007-10-13,02:45:00,6.9910,6.9950,6.9780,6.9780,62
2007-10-13,02:50:00,6.9780,6.9800,6.9730,6.9730,9
2007-10-13,02:55:00,6.9760,6.9770,6.9750,6.9770,7
2007-10-13,03:00:00,6.9770,6.9850,6.9740,6.9850,9
2007-10-13,03:05:00,6.9840,6.9860,6.9840,6.9850,5
2007-10-13,03:10:00,6.9840,6.9910,6.9840,6.9900,79
2007-10-13,03:15:00,6.9910,6.9950,6.9890,6.9900,143
2007-10-13,03:20:00,6.9920,6.9920,6.9900,6.9900,6
2007-10-13,03:25:00,6.9860,6.9900,6.9830,6.9830,44
2007-10-13,03:30:00,6.9870,6.9900,6.9810,6.9830,44
2007-10-13,03:35:00,6.9840,6.9840,6.9800,6.9800,11
2007-10-13,03:40:00,6.9820,6.9840,6.9770,6.9770,10
2007-10-13,03:50:00,6.9830,6.9830,6.9830,6.9830,1
2007-10-13,03:55:00,6.9840,6.9890,6.9800,6.9890,12
2007-10-13,04:00:00,6.9810,6.9880,6.9800,6.9810,8
2007-10-13,04:05:00,6.9810,6.9810,6.9760,6.9760,3
2007-10-13,04:10:00,6.9800,6.9800,6.9800,6.9800,6
2007-10-13,04:15:00,6.9810,6.9810,6.9800,6.9800,5
2007-10-13,04:25:00,6.9850,6.9860,6.9850,6.9860,8
2007-10-13,04:35:00,6.9820,6.9830,6.9810,6.9810,10
2007-10-13,04:40:00,6.9800,6.9800,6.9800,6.9800,1
2007-10-13,04:50:00,6.9810,6.9850,6.9810,6.9850,6
2007-10-13,04:55:00,6.9830,6.9830,6.9800,6.9800,8
2007-10-13,05:00:00,6.9780,6.9780,6.9760,6.9780,8
2007-10-13,05:05:00,6.9780,6.9780,6.9780,6.9780,5
2007-10-13,05:10:00,6.9780,6.9780,6.9740,6.9740,6
2007-10-15,06:00:00,7.0870,7.1830,7.0870,7.1450,403
2007-10-15,06:05:00,7.1410,7.1500,7.1250,7.1250,44
2007-10-15,06:10:00,7.1230,7.1280,7.1160,7.1280,19
2007-10-15,06:15:00,7.1280,7.1380,7.1250,7.1250,17
2007-10-15,06:20:00,7.1370,7.1370,7.1230,7.1230,5
2007-10-15,06:25:00,7.1370,7.1370,7.1370,7.1370,1
2007-10-15,06:30:00,7.1250,7.1340,7.1250,7.1340,5
2007-10-15,06:35:00,7.1310,7.1390,7.1200,7.1390,25
2007-10-15,06:40:00,7.1430,7.1430,7.1430,7.1430,2
2007-10-15,06:45:00,7.1400,7.1560,7.1250,7.1250,38
2007-10-15,06:55:00,7.1320,7.1390,7.1300,7.1300,5
2007-10-15,07:00:00,7.1300,7.1300,7.1290,7.1300,39
2007-10-15,07:10:00,7.1300,7.1300,7.1300,7.1300,2
2007-10-15,07:15:00,7.1270,7.1310,7.1160,7.1310,30
2007-10-15,07:30:00,7.1270,7.1450,7.1270,7.1440,20
2007-10-15,07:35:00,7.1440,7.1440,7.1440,7.1440,1
2007-10-15,07:55:00,7.1340,7.1380,7.1330,7.1380,7
2007-10-15,08:00:00,7.1400,7.1400,7.1400,7.1400,1
2007-10-15,08:10:00,7.1430,7.1450,7.1430,7.1450,7
2007-10-15,08:15:00,7.1440,7.1440,7.1440,7.1440,1
2007-10-15,08:20:00,7.1450,7.1450,7.1450,7.1450,27
2007-10-15,08:25:00,7.1490,7.1550,7.1370,7.1550,12
2007-10-15,08:30:00,7.1410,7.1410,7.1400,7.1400,7
2007-10-15,08:45:00,7.1580,7.1580,7.1400,7.1480,7
2007-10-15,08:55:00,7.1450,7.1600,7.1450,7.1600,6
2007-10-15,09:05:00,7.1510,7.1570,7.1510,7.1570,6
2007-10-15,09:10:00,7.1550,7.1600,7.1550,7.1600,6
2007-10-15,09:15:00,7.1500,7.1600,7.1500,7.1600,6
2007-10-15,09:20:00,7.1600,7.1620,7.1450,7.1450,16
2007-10-15,09:25:00,7.1400,7.1400,7.1400,7.1400,15
2007-10-15,09:35:00,7.1460,7.1480,7.1380,7.1380,8
2007-10-15,09:40:00,7.1430,7.1500,7.1430,7.1500,2
2007-10-15,09:50:00,7.1430,7.1600,7.1430,7.1600,5
2007-10-15,10:00:00,7.1640,7.1640,7.1640,7.1640,1
2007-10-15,10:10:00,7.1510,7.1510,7.1510,7.1510,3
2007-10-15,10:25:00,7.1510,7.1670,7.1510,7.1670,3
2007-10-15,10:35:00,7.1530,7.1530,7.1500,7.1500,5
2007-10-15,10:40:00,7.1650,7.1650,7.1450,7.1450,2
2007-10-15,11:00:00,7.1450,7.1450,7.1450,7.1450,4
2007-10-15,11:30:00,7.1380,7.1380,7.1380,7.1380,3
2007-10-15,11:40:00,7.1450,7.1700,7.1450,7.1690,21
2007-10-15,11:45:00,7.1680,7.1800,7.1680,7.1800,53
2007-10-15,11:50:00,7.1800,7.1850,7.1800,7.1850,12
2007-10-15,12:05:00,7.1880,7.1940,7.1880,7.1940,10
2007-10-15,12:15:00,7.1610,7.1610,7.1610,7.1610,2
2007-10-15,12:20:00,7.1650,7.1650,7.1650,7.1650,1
2007-10-15,12:30:00,7.1730,7.1730,7.1600,7.1600,3
2007-10-15,12:35:00,7.1600,7.1600,7.1600,7.1600,1
2007-10-15,12:40:00,7.1600,7.1600,7.1600,7.1600,3
2007-10-15,12:45:00,7.1600,7.1600,7.1600,7.1600,1
2007-10-15,12:50:00,7.1660,7.1700,7.1650,7.1700,5
2007-10-15,12:55:00,7.1680,7.1680,7.1680,7.1680,2
2007-10-15,13:25:00,7.1680,7.1680,7.1680,7.1680,1
2007-10-15,13:55:00,7.1680,7.1680,7.1680,7.1680,1
2007-10-15,14:10:00,7.1720,7.1730,7.1720,7.1730,3
2007-10-15,14:25:00,7.1580,7.1580,7.1580,7.1580,1
2007-10-15,14:40:00,7.1570,7.1570,7.1550,7.1550,9
2007-10-15,14:45:00,7.1550,7.1550,7.1550,7.1550,7
2007-10-15,15:25:00,7.1560,7.1700,7.1560,7.1700,2
2007-10-15,15:30:00,7.1600,7.1600,7.1560,7.1560,6
2007-10-15,15:45:00,7.1560,7.1560,7.1560,7.1560,5
2007-10-15,15:50:00,7.1620,7.1620,7.1620,7.1620,1
2007-10-15,15:55:00,7.1630,7.1630,7.1630,7.1630,1
2007-10-15,16:05:00,7.1630,7.1630,7.1600,7.1600,5
2007-10-15,16:20:00,7.1610,7.1610,7.1550,7.1550,12
2007-10-15,16:25:00,7.1600,7.1600,7.1600,7.1600,1
2007-10-15,16:30:00,7.1640,7.1640,7.1640,7.1640,1
2007-10-15,16:45:00,7.1660,7.1660,7.1660,7.1660,1
2007-10-15,16:50:00,7.1650,7.1650,7.1650,7.1650,2
2007-10-15,17:15:00,7.1700,7.1700,7.1700,7.1700,2
2007-10-15,17:20:00,7.1700,7.1700,7.1700,7.1700,3
2007-10-15,17:25:00,7.1750,7.1800,7.1750,7.1800,8
2007-10-15,17:35:00,7.1760,7.1770,7.1760,7.1770,5
2007-10-15,17:40:00,7.1750,7.1750,7.1650,7.1650,8
2007-10-15,18:00:00,7.1600,7.1630,7.1500,7.1630,23
2007-10-15,18:10:00,7.1630,7.1630,7.1630,7.1630,1
2007-10-15,18:15:00,7.1730,7.1850,7.1730,7.1850,15
2007-10-15,18:25:00,7.1900,7.1900,7.1900,7.1900,15
2007-10-15,18:30:00,7.1860,7.1860,7.1860,7.1860,1
2007-10-15,18:35:00,7.1870,7.1870,7.1760,7.1760,2
2007-10-15,18:40:00,7.1730,7.1730,7.1720,7.1720,5
2007-10-15,18:45:00,7.1720,7.1720,7.1720,7.1720,1
2007-10-15,18:50:00,7.1630,7.1630,7.1630,7.1630,1
2007-10-15,18:55:00,7.1510,7.1660,7.1500,7.1660,3
2007-10-15,19:00:00,7.1670,7.1770,7.1670,7.1770,2
2007-10-15,19:05:00,7.1660,7.1660,7.1660,7.1660,1
2007-10-15,19:10:00,7.1790,7.1790,7.1640,7.1640,27
2007-10-15,19:15:00,7.1680,7.1750,7.1640,7.1650,82
2007-10-15,19:25:00,7.1590,7.1640,7.1500,7.1550,24
2007-10-15,19:30:00,7.1580,7.1800,7.1580,7.1800,76
2007-10-15,19:35:00,7.1820,7.2000,7.1810,7.1950,86
2007-10-15,19:40:00,7.1990,7.2180,7.1980,7.2000,130
2007-10-15,19:45:00,7.2130,7.2210,7.2020,7.2210,14
2007-10-15,19:50:00,7.2180,7.2400,7.2180,7.2330,79
2007-10-15,19:55:00,7.2330,7.2440,7.2150,7.2150,179
2007-10-15,20:00:00,7.2120,7.2240,7.2120,7.2150,40
2007-10-15,20:05:00,7.2160,7.2160,7.2040,7.2100,60
2007-10-15,20:10:00,7.2060,7.2180,7.1940,7.2180,95
2007-10-15,20:15:00,7.2180,7.2460,7.2180,7.2380,181
2007-10-15,20:20:00,7.2380,7.2380,7.2240,7.2250,69
2007-10-15,20:25:00,7.2210,7.2210,7.2000,7.2010,123
2007-10-15,20:30:00,7.2040,7.2330,7.2000,7.2240,119
2007-10-15,20:35:00,7.2240,7.2330,7.2150,7.2180,72
2007-10-15,20:40:00,7.2100,7.2150,7.2030,7.2060,63
2007-10-15,20:45:00,7.2110,7.2110,7.1820,7.1840,284
2007-10-15,20:50:00,7.1840,7.2120,7.1840,7.2080,179
2007-10-15,20:55:00,7.2080,7.2320,7.2070,7.2300,305
2007-10-15,21:00:00,7.2330,7.2820,7.2280,7.2760,2742
2007-10-15,21:05:00,7.2760,7.3010,7.2550,7.2840,1653
2007-10-15,21:10:00,7.2830,7.2920,7.2600,7.2780,998
2007-10-15,21:15:00,7.2780,7.3100,7.2780,7.2950,1518
2007-10-15,21:20:00,7.2950,7.3250,7.2930,7.3200,1254
2007-10-15,21:25:00,7.3180,7.3260,7.3160,7.3180,1069
2007-10-15,21:30:00,7.3180,7.3380,7.3060,7.3250,1992
2007-10-15,21:35:00,7.3250,7.3450,7.3100,7.3320,1006
2007-10-15,21:40:00,7.3320,7.3340,7.3170,7.3250,965
2007-10-15,21:45:00,7.3240,7.3240,7.2940,7.3190,886
2007-10-15,21:50:00,7.3200,7.3260,7.3070,7.3170,508
2007-10-15,21:55:00,7.3190,7.3200,7.3150,7.3180,456
2007-10-15,22:00:00,7.3190,7.3200,7.3000,7.3150,959
2007-10-15,22:05:00,7.3140,7.3150,7.2880,7.2970,536
2007-10-15,22:10:00,7.2980,7.3290,7.2880,7.3220,504
2007-10-15,22:15:00,7.3190,7.3230,7.3100,7.3150,338
2007-10-15,22:20:00,7.3170,7.3320,7.3160,7.3300,745
2007-10-15,22:25:00,7.3300,7.3330,7.3210,7.3250,594
2007-10-15,22:30:00,7.3240,7.3270,7.2960,7.3010,1040
2007-10-15,22:35:00,7.3000,7.3120,7.2920,7.3060,685
2007-10-15,22:40:00,7.3040,7.3070,7.2980,7.3020,421
2007-10-15,22:45:00,7.3010,7.3070,7.2810,7.2820,821
2007-10-15,22:50:00,7.2840,7.3000,7.2750,7.2900,822
2007-10-15,22:55:00,7.2890,7.2900,7.2730,7.2870,588
2007-10-15,23:00:00,7.2850,7.3080,7.2830,7.3070,355
2007-10-15,23:05:00,7.3060,7.3280,7.2980,7.3210,574
2007-10-15,23:10:00,7.3200,7.3240,7.3060,7.3180,660
2007-10-15,23:15:00,7.3170,7.3220,7.3090,7.3200,531
2007-10-15,23:20:00,7.3200,7.3210,7.3110,7.3210,411
2007-10-15,23:25:00,7.3200,7.3260,7.3150,7.3200,337
2007-10-15,23:30:00,7.3210,7.3380,7.3170,7.3320,540
2007-10-15,23:35:00,7.3320,7.3330,7.3110,7.3150,639
2007-10-15,23:40:00,7.3170,7.3190,7.3040,7.3130,517
2007-10-15,23:45:00,7.3120,7.3200,7.3050,7.3140,362
2007-10-15,23:50:00,7.3150,7.3220,7.3110,7.3200,417
2007-10-15,23:55:00,7.3210,7.3270,7.3180,7.3220,304
2007-10-16,00:00:00,7.3220,7.3320,7.3180,7.3250,439
2007-10-16,00:05:00,7.3260,7.3450,7.3240,7.3450,896
2007-10-16,00:10:00,7.3470,7.3620,7.3360,7.3600,990
2007-10-16,00:15:00,7.3580,7.3620,7.3500,7.3550,819
2007-10-16,00:20:00,7.3580,7.3600,7.3450,7.3530,804
2007-10-16,00:25:00,7.3510,7.3760,7.3500,7.3650,988
2007-10-16,00:30:00,7.3640,7.3680,7.3150,7.3180,1871
2007-10-16,00:35:00,7.3190,7.3270,7.3000,7.3080,1186
2007-10-16,00:40:00,7.3090,7.3320,7.3050,7.3310,428
2007-10-16,00:45:00,7.3320,7.3640,7.3300,7.3400,635
2007-10-16,00:50:00,7.3420,7.3670,7.3320,7.3630,611
2007-10-16,00:55:00,7.3640,7.3830,7.3530,7.3550,1037
2007-10-16,01:00:00,7.3570,7.3700,7.3500,7.3600,443
2007-10-16,01:05:00,7.3600,7.3630,7.3480,7.3550,519
2007-10-16,01:10:00,7.3540,7.3600,7.3310,7.3420,755
2007-10-16,01:15:00,7.3430,7.3530,7.3350,7.3480,348
2007-10-16,01:20:00,7.3480,7.3840,7.3430,7.3820,484
2007-10-16,01:25:00,7.3800,7.4080,7.3760,7.3980,1669
2007-10-16,01:30:00,7.3980,7.4200,7.3940,7.4050,1009
2007-10-16,01:35:00,7.4050,7.4130,7.3960,7.4020,729
2007-10-16,01:40:00,7.4050,7.4220,7.3900,7.4150,617
2007-10-16,01:45:00,7.4150,7.4420,7.4150,7.4250,1161
2007-10-16,01:50:00,7.4240,7.4390,7.4180,7.4340,664
2007-10-16,01:55:00,7.4330,7.4360,7.4070,7.4070,494
2007-10-16,02:00:00,7.4080,7.4280,7.4000,7.4060,1041
2007-10-16,02:05:00,7.4070,7.4170,7.3980,7.4110,286
2007-10-16,02:10:00,7.4110,7.4280,7.4100,7.4200,555
2007-10-16,02:15:00,7.4190,7.4500,7.4140,7.4440,793
2007-10-16,02:20:00,7.4400,7.4520,7.4280,7.4480,666
2007-10-16,02:25:00,7.4500,7.4580,7.4340,7.4480,1503
2007-10-16,02:30:00,7.4450,7.4520,7.4350,7.4470,254
2007-10-16,02:35:00,7.4460,7.4460,7.4350,7.4350,98
2007-10-16,02:40:00,7.4350,7.4370,7.4300,7.4320,104
2007-10-16,02:45:00,7.4320,7.4380,7.4320,7.4350,28
2007-10-16,02:50:00,7.4380,7.4380,7.4350,7.4360,10
2007-10-16,02:55:00,7.4360,7.4400,7.4350,7.4350,31
2007-10-16,03:00:00,7.4310,7.4370,7.4310,7.4320,9
2007-10-16,03:05:00,7.4380,7.4420,7.4330,7.4420,9
2007-10-16,03:10:00,7.4410,7.4520,7.4410,7.4440,63
2007-10-16,03:15:00,7.4430,7.4500,7.4430,7.4490,21
2007-10-16,03:20:00,7.4420,7.4500,7.4420,7.4500,28
2007-10-16,03:25:00,7.4470,7.4490,7.4470,7.4480,5
2007-10-16,03:30:00,7.4480,7.4530,7.4450,7.4500,46
2007-10-16,03:35:00,7.4550,7.4560,7.4500,7.4530,10
2007-10-16,03:40:00,7.4500,7.4500,7.4500,7.4500,2
2007-10-16,03:45:00,7.4490,7.4490,7.4490,7.4490,5
2007-10-16,03:50:00,7.4490,7.4500,7.4470,7.4470,6
2007-10-16,03:55:00,7.4470,7.4500,7.4470,7.4470,11
2007-10-16,04:00:00,7.4490,7.4490,7.4450,7.4450,15
2007-10-16,04:05:00,7.4530,7.4650,7.4530,7.4650,134
2007-10-16,04:10:00,7.4650,7.4690,7.4620,7.4680,58
2007-10-16,04:15:00,7.4670,7.4670,7.4670,7.4670,15
2007-10-16,04:20:00,7.4650,7.4790,7.4650,7.4780,98
2007-10-16,04:25:00,7.4790,7.4880,7.4790,7.4850,34
2007-10-16,04:30:00,7.4820,7.4830,7.4700,7.4700,66
2007-10-16,04:35:00,7.4700,7.4700,7.4700,7.4700,3
2007-10-16,04:40:00,7.4710,7.4850,7.4710,7.4850,16
2007-10-16,04:45:00,7.4890,7.4900,7.4830,7.4830,19
2007-10-16,04:50:00,7.4800,7.4850,7.4770,7.4800,47
2007-10-16,04:55:00,7.4800,7.4850,7.4800,7.4850,15
2007-10-16,05:00:00,7.4870,7.4900,7.4830,7.4830,22
2007-10-16,05:05:00,7.4820,7.4820,7.4790,7.4790,6
2007-10-16,05:10:00,7.4870,7.4870,7.4870,7.4870,1
2007-10-16,06:00:00,7.4850,7.4850,7.4850,7.4850,3
2007-10-16,06:05:00,7.4770,7.4770,7.4770,7.4770,1
2007-10-16,06:10:00,7.4690,7.4690,7.4690,7.4690,3
2007-10-16,06:20:00,7.4810,7.4840,7.4800,7.4840,3
2007-10-16,06:25:00,7.4770,7.4770,7.4770,7.4770,3
2007-10-16,06:55:00,7.4620,7.4620,7.4620,7.4620,1
2007-10-16,07:05:00,7.4700,7.4700,7.4700,7.4700,1
2007-10-16,07:10:00,7.4600,7.4720,7.4600,7.4720,4
2007-10-16,07:15:00,7.4700,7.4700,7.4500,7.4500,4
2007-10-16,07:20:00,7.4500,7.4500,7.4500,7.4500,3
2007-10-16,07:55:00,7.4500,7.4500,7.4500,7.4500,1
2007-10-16,08:35:00,7.4500,7.4500,7.4500,7.4500,16
2007-10-16,08:45:00,7.4470,7.4470,7.4450,7.4450,16
2007-10-16,08:55:00,7.4450,7.4450,7.4450,7.4450,8
2007-10-16,09:10:00,7.4450,7.4450,7.4450,7.4450,1
2007-10-16,09:20:00,7.4470,7.4470,7.4470,7.4470,1
2007-10-16,09:25:00,7.4470,7.4470,7.4450,7.4450,8
2007-10-16,09:35:00,7.4450,7.4450,7.4200,7.4200,21
2007-10-16,09:40:00,7.4200,7.4200,7.4200,7.4200,1
2007-10-16,09:50:00,7.4200,7.4200,7.4190,7.4190,10
2007-10-16,09:55:00,7.4330,7.4330,7.4330,7.4330,1
2007-10-16,10:00:00,7.4190,7.4190,7.4190,7.4190,1
2007-10-16,10:05:00,7.4340,7.4340,7.4220,7.4220,2
2007-10-16,10:15:00,7.4340,7.4340,7.4340,7.4340,3
2007-10-16,10:45:00,7.4250,7.4250,7.4250,7.4250,2
2007-10-16,10:50:00,7.4230,7.4240,7.4230,7.4240,4
2007-10-16,11:25:00,7.4230,7.4230,7.4230,7.4230,1
2007-10-16,11:40:00,7.4240,7.4240,7.4230,7.4230,2
2007-10-16,12:00:00,7.4250,7.4250,7.4250,7.4250,2
2007-10-16,12:45:00,7.4330,7.4330,7.4330,7.4330,1
2007-10-16,13:00:00,7.4300,7.4300,7.4300,7.4300,1
2007-10-16,13:15:00,7.4340,7.4450,7.4340,7.4450,19
2007-10-16,13:20:00,7.4510,7.4510,7.4500,7.4500,7
2007-10-16,13:40:00,7.4440,7.4440,7.4440,7.4440,1
2007-10-16,14:05:00,7.4400,7.4400,7.4400,7.4400,1
2007-10-16,14:15:00,7.4510,7.4510,7.4440,7.4440,7
2007-10-16,15:00:00,7.4570,7.4570,7.4450,7.4450,3
2007-10-16,15:05:00,7.4450,7.4450,7.4440,7.4440,2
2007-10-16,15:10:00,7.4520,7.4650,7.4520,7.4650,9
2007-10-16,15:15:00,7.4650,7.4650,7.4650,7.4650,4
2007-10-16,15:25:00,7.4700,7.4720,7.4700,7.4720,6
2007-10-16,15:30:00,7.4720,7.4760,7.4720,7.4760,4
2007-10-16,15:40:00,7.4700,7.4700,7.4700,7.4700,1
2007-10-16,15:45:00,7.4740,7.4740,7.4740,7.4740,1
2007-10-16,16:00:00,7.4740,7.4740,7.4740,7.4740,1
2007-10-16,16:10:00,7.4750,7.4760,7.4750,7.4760,2
2007-10-16,16:15:00,7.4750,7.4750,7.4750,7.4750,1
2007-10-16,16:30:00,7.4760,7.4790,7.4760,7.4790,7
2007-10-16,16:35:00,7.4850,7.4850,7.4850,7.4850,1
2007-10-16,16:40:00,7.4840,7.4860,7.4840,7.4860,5
2007-10-16,16:45:00,7.4860,7.4860,7.4860,7.4860,2
2007-10-16,16:50:00,7.4760,7.4760,7.4760,7.4760,1
2007-10-16,17:05:00,7.4750,7.4750,7.4750,7.4750,1
2007-10-16,17:30:00,7.4750,7.4750,7.4700,7.4740,13
2007-10-16,17:35:00,7.4700,7.4700,7.4510,7.4510,16
2007-10-16,17:40:00,7.4510,7.4510,7.4440,7.4440,7
2007-10-16,17:45:00,7.4440,7.4510,7.4370,7.4510,21
2007-10-16,18:05:00,7.4440,7.4440,7.4390,7.4390,9
2007-10-16,18:10:00,7.4380,7.4380,7.4380,7.4380,1
2007-10-16,18:15:00,7.4500,7.4650,7.4440,7.4650,20
2007-10-16,18:20:00,7.4570,7.4650,7.4570,7.4650,16
2007-10-16,18:25:00,7.4720,7.4860,7.4720,7.4860,15
2007-10-16,18:35:00,7.4860,7.4860,7.4630,7.4630,12
2007-10-16,18:40:00,7.4750,7.4810,7.4720,7.4750,26
2007-10-16,18:45:00,7.4780,7.4790,7.4720,7.4720,8
2007-10-16,18:50:00,7.4800,7.4800,7.4800,7.4800,2
2007-10-16,18:55:00,7.4860,7.4990,7.4800,7.4930,66
2007-10-16,19:00:00,7.4860,7.4860,7.4740,7.4790,18
2007-10-16,19:05:00,7.4830,7.4920,7.4830,7.4920,11
2007-10-16,19:10:00,7.4930,7.5070,7.4930,7.4950,162
2007-10-16,19:15:00,7.4960,7.5100,7.4930,7.5050,46
2007-10-16,19:20:00,7.5000,7.5070,7.4970,7.5070,17
2007-10-16,19:25:00,7.5120,7.5190,7.5000,7.5000,65
2007-10-16,19:30:00,7.5000,7.5050,7.4790,7.5050,72
2007-10-16,19:35:00,7.5000,7.5060,7.4980,7.5050,22
2007-10-16,19:40:00,7.5050,7.5050,7.4930,7.4930,5
2007-10-16,19:45:00,7.5000,7.5030,7.4730,7.4750,70
2007-10-16,19:50:00,7.4720,7.4870,7.4530,7.4870,329
2007-10-16,19:55:00,7.4790,7.4790,7.4640,7.4670,75
2007-10-16,20:00:00,7.4710,7.5000,7.4670,7.4990,184
2007-10-16,20:05:00,7.4960,7.4960,7.4720,7.4750,130
2007-10-16,20:10:00,7.4750,7.5030,7.4750,7.5000,140
2007-10-16,20:15:00,7.5000,7.5300,7.4910,7.5300,307
2007-10-16,20:20:00,7.5260,7.5330,7.5060,7.5200,474
2007-10-16,20:25:00,7.5160,7.5400,7.5150,7.5300,550
2007-10-16,20:30:00,7.5280,7.5700,7.5260,7.5550,822
2007-10-16,20:35:00,7.5580,7.5700,7.5500,7.5560,226
2007-10-16,20:40:00,7.5550,7.5550,7.5250,7.5250,196
2007-10-16,20:45:00,7.5250,7.5250,7.4860,7.4900,402
2007-10-16,20:50:00,7.4920,7.5210,7.4770,7.5000,420
2007-10-16,20:55:00,7.4960,7.5010,7.4630,7.4630,659
2007-10-16,21:00:00,7.4620,7.4640,7.4190,7.4420,2148
2007-10-16,21:05:00,7.4430,7.4570,7.3750,7.3810,1628
2007-10-16,21:10:00,7.3820,7.4350,7.3710,7.4100,1360
2007-10-16,21:15:00,7.4130,7.4200,7.3400,7.3660,1771
2007-10-16,21:20:00,7.3670,7.3810,7.3300,7.3670,1257
2007-10-16,21:25:00,7.3680,7.4300,7.3540,7.4160,1308
2007-10-16,21:30:00,7.4160,7.4200,7.4040,7.4090,1319
2007-10-16,21:35:00,7.4090,7.4090,7.3540,7.3690,1232
2007-10-16,21:40:00,7.3690,7.4030,7.3610,7.3940,1016
2007-10-16,21:45:00,7.3940,7.4140,7.3920,7.4110,822
2007-10-16,21:50:00,7.4120,7.4200,7.4000,7.4150,1074
2007-10-16,21:55:00,7.4140,7.4300,7.4060,7.4120,523
2007-10-16,22:00:00,7.4110,7.4160,7.4000,7.4100,594
2007-10-16,22:05:00,7.4060,7.4170,7.3950,7.3960,978
2007-10-16,22:10:00,7.3960,7.4180,7.3950,7.4170,780
2007-10-16,22:15:00,7.4170,7.4180,7.4040,7.4090,501
2007-10-16,22:20:00,7.4090,7.4130,7.3950,7.4050,363
2007-10-16,22:25:00,7.4040,7.4220,7.3970,7.4180,476
2007-10-16,22:30:00,7.4200,7.4380,7.4180,7.4300,790
2007-10-16,22:35:00,7.4290,7.4830,7.4170,7.4760,1252
2007-10-16,22:40:00,7.4750,7.4880,7.4620,7.4700,1042
2007-10-16,22:45:00,7.4700,7.4780,7.4620,7.4680,482
2007-10-16,22:50:00,7.4680,7.4870,7.4650,7.4730,413
2007-10-16,22:55:00,7.4750,7.4760,7.4630,7.4720,120
2007-10-16,23:00:00,7.4700,7.4720,7.4660,7.4690,152
2007-10-16,23:05:00,7.4690,7.4700,7.4460,7.4560,493
2007-10-16,23:10:00,7.4580,7.4680,7.4560,7.4680,126
2007-10-16,23:15:00,7.4690,7.4860,7.4580,7.4630,344
2007-10-16,23:20:00,7.4620,7.4640,7.3900,7.4220,1286
2007-10-16,23:25:00,7.4250,7.4530,7.4230,7.4350,505
2007-10-16,23:30:00,7.4350,7.4400,7.4240,7.4400,255
2007-10-16,23:35:00,7.4390,7.4500,7.4340,7.4430,302
2007-10-16,23:40:00,7.4430,7.4700,7.4400,7.4580,372
2007-10-16,23:45:00,7.4580,7.4820,7.4500,7.4780,494
2007-10-16,23:50:00,7.4760,7.5040,7.4760,7.4880,1682
2007-10-16,23:55:00,7.4850,7.4890,7.4700,7.4790,388
2007-10-17,00:00:00,7.4750,7.4860,7.4660,7.4820,192
2007-10-17,00:05:00,7.4820,7.4870,7.4630,7.4740,420
2007-10-17,00:10:00,7.4740,7.4960,7.4730,7.4850,292
2007-10-17,00:15:00,7.4850,7.4930,7.4670,7.4700,415
2007-10-17,00:20:00,7.4660,7.4710,7.4370,7.4550,868
2007-10-17,00:25:00,7.4560,7.4740,7.4550,7.4690,316
2007-10-17,00:30:00,7.4670,7.4710,7.4580,7.4580,184
2007-10-17,00:35:00,7.4580,7.4580,7.4250,7.4250,872
2007-10-17,00:40:00,7.4250,7.4320,7.4040,7.4320,753
2007-10-17,00:45:00,7.4330,7.4440,7.4290,7.4380,319
2007-10-17,00:50:00,7.4370,7.4430,7.4340,7.4420,94
2007-10-17,00:55:00,7.4400,7.4620,7.4400,7.4510,185
2007-10-17,01:00:00,7.4510,7.4720,7.4460,7.4670,429
2007-10-17,01:05:00,7.4660,7.4750,7.4500,7.4510,306
2007-10-17,01:10:00,7.4510,7.4550,7.4310,7.4380,286
2007-10-17,01:15:00,7.4360,7.4400,7.4240,7.4250,595
2007-10-17,01:20:00,7.4250,7.4250,7.3750,7.3900,1291
2007-10-17,01:25:00,7.3900,7.4050,7.3900,7.4000,277
2007-10-17,01:30:00,7.4030,7.4050,7.3540,7.3640,1076
2007-10-17,01:35:00,7.3650,7.3990,7.3640,7.3920,1557
2007-10-17,01:40:00,7.3940,7.3960,7.3750,7.3910,395
2007-10-17,01:45:00,7.3910,7.3920,7.3460,7.3560,686
2007-10-17,01:50:00,7.3520,7.3570,7.2910,7.3250,1974
2007-10-17,01:55:00,7.3260,7.3530,7.3240,7.3400,558
2007-10-17,02:00:00,7.3410,7.3410,7.3180,7.3250,365
2007-10-17,02:05:00,7.3250,7.3620,7.3080,7.3480,834
2007-10-17,02:10:00,7.3490,7.3580,7.3310,7.3560,365
2007-10-17,02:15:00,7.3550,7.3780,7.3500,7.3640,543
2007-10-17,02:20:00,7.3610,7.3820,7.3510,7.3760,519
2007-10-17,02:25:00,7.3740,7.3740,7.3640,7.3680,454
2007-10-17,02:30:00,7.3680,7.3710,7.3610,7.3610,363
2007-10-17,02:35:00,7.3620,7.3640,7.3610,7.3610,77
2007-10-17,02:40:00,7.3630,7.3690,7.3600,7.3680,107
2007-10-17,02:45:00,7.3610,7.3630,7.3500,7.3520,101
2007-10-17,02:50:00,7.3540,7.3540,7.3500,7.3520,179
2007-10-17,02:55:00,7.3500,7.3500,7.3350,7.3400,210
2007-10-17,03:00:00,7.3380,7.3670,7.3370,7.3580,44
2007-10-17,03:05:00,7.3560,7.3600,7.3490,7.3510,123
2007-10-17,03:10:00,7.3500,7.3720,7.3480,7.3680,78
2007-10-17,03:15:00,7.3670,7.3670,7.3650,7.3660,40
2007-10-17,03:20:00,7.3660,7.3680,7.3630,7.3630,130
2007-10-17,03:25:00,7.3570,7.3570,7.3570,7.3570,1
2007-10-17,03:30:00,7.3570,7.3570,7.3560,7.3570,12
2007-10-17,03:35:00,7.3570,7.3600,7.3570,7.3600,36
2007-10-17,03:40:00,7.3600,7.3600,7.3600,7.3600,1
2007-10-17,03:45:00,7.3620,7.3670,7.3600,7.3670,26
2007-10-17,03:50:00,7.3700,7.3710,7.3700,7.3710,6
2007-10-17,03:55:00,7.3730,7.3790,7.3730,7.3750,58
2007-10-17,04:00:00,7.3750,7.3750,7.3740,7.3740,4
2007-10-17,04:05:00,7.3740,7.3740,7.3700,7.3700,7
2007-10-17,04:10:00,7.3750,7.3750,7.3710,7.3750,20
2007-10-17,04:15:00,7.3790,7.3850,7.3790,7.3850,57
2007-10-17,04:20:00,7.3870,7.3870,7.3870,7.3870,1
2007-10-17,04:25:00,7.3920,7.3990,7.3920,7.3990,2
2007-10-17,04:30:00,7.3950,7.3950,7.3800,7.3800,18
2007-10-17,04:40:00,7.3710,7.3710,7.3710,7.3710,2
2007-10-17,04:45:00,7.3800,7.3840,7.3800,7.3840,4
2007-10-17,04:50:00,7.3830,7.3850,7.3820,7.3850,4
2007-10-17,04:55:00,7.3880,7.3880,7.3880,7.3880,1
2007-10-17,05:05:00,7.3890,7.3890,7.3700,7.3700,2
2007-10-17,05:10:00,7.3840,7.3840,7.3820,7.3820,7
2007-10-17,06:00:00,7.3700,7.3750,7.3500,7.3750,4
2007-10-17,06:15:00,7.3700,7.3700,7.3700,7.3700,1
2007-10-17,06:20:00,7.3700,7.3790,7.3670,7.3700,17
2007-10-17,06:35:00,7.3650,7.3790,7.3650,7.3790,5
2007-10-17,06:45:00,7.3750,7.3750,7.3750,7.3750,1
2007-10-17,07:10:00,7.3650,7.3790,7.3650,7.3790,18
2007-10-17,07:30:00,7.3800,7.3800,7.3800,7.3800,2
2007-10-17,08:40:00,7.3720,7.3720,7.3720,7.3720,1
2007-10-17,08:45:00,7.3760,7.3770,7.3760,7.3770,2
2007-10-17,09:00:00,7.3720,7.3720,7.3510,7.3510,6
2007-10-17,09:15:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-17,09:20:00,7.3600,7.3600,7.3600,7.3600,1
2007-10-17,09:25:00,7.3690,7.3690,7.3690,7.3690,1
2007-10-17,09:30:00,7.3600,7.3600,7.3470,7.3470,2
2007-10-17,09:40:00,7.3610,7.3610,7.3610,7.3610,1
2007-10-17,10:20:00,7.3650,7.3650,7.3650,7.3650,1
2007-10-17,12:00:00,7.3690,7.3690,7.3690,7.3690,1
2007-10-17,12:05:00,7.3690,7.3690,7.3690,7.3690,1
2007-10-17,12:35:00,7.3610,7.3610,7.3450,7.3450,74
2007-10-17,12:40:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-17,12:50:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-17,13:00:00,7.3590,7.3590,7.3590,7.3590,1
2007-10-17,13:45:00,7.3510,7.3510,7.3510,7.3510,1
2007-10-17,14:20:00,7.3590,7.3590,7.3590,7.3590,1
2007-10-17,15:05:00,7.3510,7.3510,7.3500,7.3500,10
2007-10-17,15:25:00,7.3500,7.3510,7.3500,7.3510,12
2007-10-17,15:35:00,7.3570,7.3570,7.3570,7.3570,5
2007-10-17,15:40:00,7.3590,7.3700,7.3590,7.3700,16
2007-10-17,15:50:00,7.3790,7.3790,7.3750,7.3750,10
2007-10-17,16:25:00,7.3700,7.3700,7.3610,7.3610,3
2007-10-17,16:35:00,7.3600,7.3600,7.3600,7.3600,1
2007-10-17,17:35:00,7.3550,7.3550,7.3550,7.3550,1
2007-10-17,18:20:00,7.3610,7.3610,7.3610,7.3610,1
2007-10-17,18:25:00,7.3560,7.3560,7.3560,7.3560,1
2007-10-17,18:30:00,7.3550,7.3550,7.3550,7.3550,1
2007-10-17,18:40:00,7.3540,7.3540,7.3540,7.3540,1
2007-10-17,19:05:00,7.3400,7.3400,7.3190,7.3200,71
2007-10-17,19:10:00,7.3220,7.3220,7.3220,7.3220,1
2007-10-17,19:15:00,7.3220,7.3220,7.3220,7.3220,8
2007-10-17,19:25:00,7.3260,7.3390,7.3260,7.3260,10
2007-10-17,19:30:00,7.3290,7.3350,7.3290,7.3350,3
2007-10-17,19:35:00,7.3400,7.3400,7.3400,7.3400,3
2007-10-17,19:40:00,7.3400,7.3400,7.3400,7.3400,1
2007-10-17,19:45:00,7.3500,7.3700,7.3500,7.3700,8
2007-10-17,19:50:00,7.3800,7.3810,7.3500,7.3640,52
2007-10-17,19:55:00,7.3630,7.3700,7.3460,7.3460,17
2007-10-17,20:00:00,7.3500,7.3750,7.3430,7.3590,72
2007-10-17,20:05:00,7.3550,7.3650,7.3400,7.3620,112
2007-10-17,20:10:00,7.3600,7.3660,7.3560,7.3660,9
2007-10-17,20:15:00,7.3690,7.3930,7.3650,7.3900,56
2007-10-17,20:20:00,7.3780,7.3800,7.3560,7.3560,21
2007-10-17,20:25:00,7.3600,7.3670,7.3500,7.3580,97
2007-10-17,20:30:00,7.3580,7.3600,7.3200,7.3350,192
2007-10-17,20:35:00,7.3360,7.3500,7.3330,7.3350,66
2007-10-17,20:40:00,7.3340,7.3340,7.3010,7.3010,106
2007-10-17,20:45:00,7.3030,7.3210,7.3030,7.3210,118
2007-10-17,20:50:00,7.3220,7.3520,7.3210,7.3390,143
2007-10-17,20:55:00,7.3450,7.3700,7.3450,7.3650,74
2007-10-17,21:00:00,7.3620,7.4030,7.3600,7.3940,846
2007-10-17,21:05:00,7.3940,7.3940,7.3700,7.3830,349
2007-10-17,21:10:00,7.3820,7.4070,7.3610,7.4070,384
2007-10-17,21:15:00,7.4060,7.4280,7.3970,7.4240,794
2007-10-17,21:20:00,7.4250,7.4480,7.4200,7.4250,774
2007-10-17,21:25:00,7.4240,7.4260,7.4000,7.4150,636
2007-10-17,21:30:00,7.4180,7.4390,7.4150,7.4320,218
2007-10-17,21:35:00,7.4340,7.4580,7.4320,7.4550,896
2007-10-17,21:40:00,7.4550,7.4720,7.4500,7.4620,649
2007-10-17,21:45:00,7.4600,7.4660,7.4320,7.4580,484
2007-10-17,21:50:00,7.4550,7.4600,7.4390,7.4570,299
2007-10-17,21:55:00,7.4590,7.4700,7.4550,7.4630,821
2007-10-17,22:00:00,7.4630,7.4840,7.4580,7.4760,887
2007-10-17,22:05:00,7.4780,7.4830,7.4600,7.4790,421
2007-10-17,22:10:00,7.4780,7.4780,7.4450,7.4530,859
2007-10-17,22:15:00,7.4520,7.4620,7.4390,7.4560,632
2007-10-17,22:20:00,7.4560,7.4630,7.4540,7.4580,152
2007-10-17,22:25:00,7.4570,7.4700,7.4560,7.4610,137
2007-10-17,22:30:00,7.4620,7.4670,7.4200,7.4480,1403
2007-10-17,22:35:00,7.4490,7.5000,7.4490,7.4720,840
2007-10-17,22:40:00,7.4710,7.4900,7.4660,7.4800,809
2007-10-17,22:45:00,7.4780,7.4980,7.4750,7.4920,676
2007-10-17,22:50:00,7.4920,7.4940,7.4760,7.4900,525
2007-10-17,22:55:00,7.4870,7.4900,7.4720,7.4870,542
2007-10-17,23:00:00,7.4850,7.5400,7.4830,7.5280,2248
2007-10-17,23:05:00,7.5290,7.5310,7.4910,7.4950,901
2007-10-17,23:10:00,7.4980,7.5150,7.4660,7.4660,1105
2007-10-17,23:15:00,7.4660,7.4970,7.4650,7.4940,564
2007-10-17,23:20:00,7.4940,7.4990,7.4770,7.4800,603
2007-10-17,23:25:00,7.4800,7.4830,7.4530,7.4790,666
2007-10-17,23:30:00,7.4790,7.4850,7.4710,7.4760,404
2007-10-17,23:35:00,7.4790,7.4950,7.4770,7.4780,358
2007-10-17,23:40:00,7.4800,7.4800,7.4700,7.4770,276
2007-10-17,23:45:00,7.4780,7.4800,7.4600,7.4620,846
2007-10-17,23:50:00,7.4630,7.4630,7.4340,7.4510,651
2007-10-17,23:55:00,7.4530,7.4660,7.4350,7.4420,313
2007-10-18,00:00:00,7.4420,7.4900,7.4410,7.4760,435
2007-10-18,00:05:00,7.4750,7.5060,7.4660,7.4920,459
2007-10-18,00:10:00,7.4920,7.4960,7.4410,7.4410,788
2007-10-18,00:15:00,7.4400,7.4610,7.4380,7.4600,243
2007-10-18,00:20:00,7.4570,7.4570,7.4350,7.4430,561
2007-10-18,00:25:00,7.4440,7.4550,7.4400,7.4420,271
2007-10-18,00:30:00,7.4420,7.4440,7.4130,7.4160,752
2007-10-18,00:35:00,7.4160,7.4660,7.4160,7.4570,689
2007-10-18,00:40:00,7.4560,7.4730,7.4480,7.4620,614
2007-10-18,00:45:00,7.4600,7.5180,7.4600,7.4940,987
2007-10-18,00:50:00,7.4960,7.4990,7.4680,7.4740,548
2007-10-18,00:55:00,7.4740,7.4830,7.4690,7.4780,323
2007-10-18,01:00:00,7.4790,7.4840,7.4560,7.4720,311
2007-10-18,01:05:00,7.4650,7.4720,7.4370,7.4480,357
2007-10-18,01:10:00,7.4480,7.4650,7.4300,7.4600,384
2007-10-18,01:15:00,7.4620,7.4640,7.4500,7.4630,300
2007-10-18,01:20:00,7.4630,7.4780,7.4580,7.4770,173
2007-10-18,01:25:00,7.4740,7.4800,7.4500,7.4590,255
2007-10-18,01:30:00,7.4560,7.4620,7.4480,7.4600,225
2007-10-18,01:35:00,7.4580,7.4670,7.4530,7.4610,163
2007-10-18,01:40:00,7.4600,7.5000,7.4600,7.4920,352
2007-10-18,01:45:00,7.4900,7.5050,7.4700,7.4720,553
2007-10-18,01:50:00,7.4700,7.4810,7.4490,7.4610,147
2007-10-18,01:55:00,7.4620,7.4620,7.4440,7.4510,131
2007-10-18,02:00:00,7.4510,7.4660,7.4510,7.4570,125
2007-10-18,02:05:00,7.4570,7.4680,7.4400,7.4540,526
2007-10-18,02:10:00,7.4580,7.4630,7.4420,7.4520,339
2007-10-18,02:15:00,7.4520,7.4730,7.4520,7.4730,666
2007-10-18,02:20:00,7.4750,7.4870,7.4650,7.4700,524
2007-10-18,02:25:00,7.4690,7.4730,7.4520,7.4580,1449
2007-10-18,02:30:00,7.4580,7.4710,7.4540,7.4540,509
2007-10-18,02:35:00,7.4560,7.4560,7.4460,7.4500,150
2007-10-18,02:40:00,7.4480,7.4520,7.4450,7.4470,153
2007-10-18,02:45:00,7.4450,7.4500,7.4450,7.4500,25
2007-10-18,02:50:00,7.4490,7.4520,7.4470,7.4510,43
2007-10-18,02:55:00,7.4520,7.4560,7.4510,7.4510,65
2007-10-18,03:00:00,7.4510,7.4520,7.4500,7.4520,29
2007-10-18,03:05:00,7.4450,7.4520,7.4450,7.4520,23
2007-10-18,03:10:00,7.4520,7.4580,7.4500,7.4500,35
2007-10-18,03:15:00,7.4540,7.4590,7.4530,7.4590,22
2007-10-18,03:20:00,7.4600,7.4630,7.4580,7.4630,46
2007-10-18,03:25:00,7.4600,7.4600,7.4520,7.4560,46
2007-10-18,03:30:00,7.4570,7.4600,7.4570,7.4590,47
2007-10-18,03:35:00,7.4600,7.4640,7.4600,7.4630,26
2007-10-18,03:40:00,7.4630,7.4650,7.4620,7.4650,49
2007-10-18,03:45:00,7.4650,7.4650,7.4630,7.4630,12
2007-10-18,03:50:00,7.4590,7.4590,7.4590,7.4590,8
2007-10-18,03:55:00,7.4550,7.4550,7.4520,7.4520,7
2007-10-18,04:00:00,7.4510,7.4520,7.4510,7.4520,10
2007-10-18,04:05:00,7.4500,7.4500,7.4500,7.4500,2
2007-10-18,04:10:00,7.4490,7.4500,7.4490,7.4490,20
2007-10-18,04:20:00,7.4500,7.4540,7.4500,7.4540,5
2007-10-18,04:25:00,7.4570,7.4650,7.4570,7.4650,10
2007-10-18,04:30:00,7.4610,7.4610,7.4610,7.4610,1
2007-10-18,04:40:00,7.4560,7.4560,7.4560,7.4560,3
2007-10-18,04:55:00,7.4460,7.4460,7.4450,7.4450,3
2007-10-18,05:00:00,7.4570,7.4570,7.4570,7.4570,1
2007-10-18,05:05:00,7.4500,7.4500,7.4500,7.4500,5
2007-10-18,05:10:00,7.4410,7.4410,7.4400,7.4400,3
2007-10-18,06:05:00,7.4580,7.4580,7.4580,7.4580,3
2007-10-18,07:15:00,7.4590,7.4590,7.4570,7.4570,4
2007-10-18,07:30:00,7.4550,7.4550,7.4500,7.4500,6
2007-10-18,07:35:00,7.4360,7.4360,7.3910,7.3910,37
2007-10-18,07:40:00,7.3990,7.4350,7.3990,7.4350,52
2007-10-18,08:15:00,7.4200,7.4200,7.4100,7.4100,3
2007-10-18,08:20:00,7.4000,7.4190,7.3910,7.4190,5
2007-10-18,08:25:00,7.4190,7.4190,7.4190,7.4190,1
2007-10-18,08:35:00,7.4220,7.4220,7.4220,7.4220,1
2007-10-18,08:55:00,7.4180,7.4180,7.4180,7.4180,1
2007-10-18,09:05:00,7.4220,7.4220,7.4220,7.4220,1
2007-10-18,09:20:00,7.4120,7.4120,7.4110,7.4110,6
2007-10-18,09:25:00,7.4100,7.4100,7.4100,7.4100,1
2007-10-18,09:35:00,7.4100,7.4100,7.4100,7.4100,5
2007-10-18,11:00:00,7.4230,7.4230,7.4230,7.4230,1
2007-10-18,11:40:00,7.4080,7.4080,7.4080,7.4080,1
2007-10-18,12:25:00,7.4090,7.4090,7.4090,7.4090,8
2007-10-18,12:35:00,7.4080,7.4080,7.4080,7.4080,1
2007-10-18,12:40:00,7.4070,7.4070,7.4060,7.4060,6
2007-10-18,13:20:00,7.4170,7.4170,7.4170,7.4170,1
2007-10-18,13:30:00,7.4120,7.4120,7.4120,7.4120,1
2007-10-18,13:55:00,7.4010,7.4010,7.3910,7.3910,36
2007-10-18,14:05:00,7.4000,7.4000,7.4000,7.4000,1
2007-10-18,14:10:00,7.4060,7.4060,7.4060,7.4060,1
2007-10-18,14:25:00,7.4000,7.4000,7.4000,7.4000,1
2007-10-18,14:40:00,7.4000,7.4000,7.4000,7.4000,1
2007-10-18,15:20:00,7.3950,7.4000,7.3950,7.4000,7
2007-10-18,15:25:00,7.3960,7.4000,7.3960,7.4000,2
2007-10-18,15:35:00,7.4000,7.4000,7.4000,7.4000,2
2007-10-18,15:40:00,7.4000,7.4000,7.4000,7.4000,4
2007-10-18,15:45:00,7.4000,7.4000,7.3960,7.3960,3
2007-10-18,16:15:00,7.4000,7.4000,7.4000,7.4000,2
2007-10-18,16:20:00,7.4000,7.4000,7.3900,7.3900,5
2007-10-18,17:20:00,7.3920,7.3920,7.3900,7.3910,17
2007-10-18,18:00:00,7.3910,7.3910,7.3880,7.3880,10
2007-10-18,18:05:00,7.3880,7.3890,7.3850,7.3850,30
2007-10-18,18:10:00,7.3850,7.3850,7.3850,7.3850,1
2007-10-18,18:35:00,7.3990,7.3990,7.3990,7.3990,5
2007-10-18,18:40:00,7.4110,7.4110,7.4110,7.4110,6
2007-10-18,18:55:00,7.4140,7.4380,7.4140,7.4200,8
2007-10-18,19:00:00,7.4160,7.4160,7.4150,7.4150,6
2007-10-18,19:15:00,7.4100,7.4100,7.4100,7.4100,1
2007-10-18,19:20:00,7.4120,7.4170,7.3990,7.4090,13
2007-10-18,19:30:00,7.4030,7.4030,7.3900,7.3900,5
2007-10-18,19:40:00,7.4020,7.4220,7.4020,7.4060,13
2007-10-18,19:45:00,7.4140,7.4140,7.3960,7.3960,30
2007-10-18,19:50:00,7.3970,7.3970,7.3970,7.3970,2
2007-10-18,19:55:00,7.3950,7.4150,7.3940,7.4150,64
2007-10-18,20:00:00,7.4140,7.4150,7.4030,7.4060,24
2007-10-18,20:05:00,7.4070,7.4150,7.4070,7.4150,24
2007-10-18,20:10:00,7.4150,7.4370,7.4060,7.4060,64
2007-10-18,20:15:00,7.4100,7.4100,7.4000,7.4030,10
2007-10-18,20:20:00,7.4070,7.4250,7.4070,7.4230,43
2007-10-18,20:25:00,7.4240,7.4340,7.4200,7.4310,70
2007-10-18,20:30:00,7.4260,7.4350,7.4160,7.4240,75
2007-10-18,20:35:00,7.4130,7.4300,7.4070,7.4230,86
2007-10-18,20:40:00,7.4250,7.4300,7.4160,7.4210,66
2007-10-18,20:45:00,7.4180,7.4200,7.3900,7.3940,197
2007-10-18,20:50:00,7.3930,7.4100,7.3900,7.4100,88
2007-10-18,20:55:00,7.4090,7.4420,7.4090,7.4360,121
2007-10-18,21:00:00,7.4360,7.4380,7.4070,7.4230,338
2007-10-18,21:05:00,7.4250,7.4290,7.4160,7.4280,252
2007-10-18,21:10:00,7.4290,7.4400,7.4230,7.4330,181
2007-10-18,21:15:00,7.4280,7.4480,7.4230,7.4470,406
2007-10-18,21:20:00,7.4460,7.4640,7.4410,7.4580,616
2007-10-18,21:25:00,7.4570,7.4880,7.4570,7.4770,670
2007-10-18,21:30:00,7.4740,7.4900,7.4630,7.4650,572
2007-10-18,21:35:00,7.4670,7.4850,7.4650,7.4760,258
2007-10-18,21:40:00,7.4750,7.4770,7.4570,7.4670,565
2007-10-18,21:45:00,7.4670,7.4850,7.4580,7.4780,290
2007-10-18,21:50:00,7.4780,7.4890,7.4670,7.4880,130
2007-10-18,21:55:00,7.4830,7.4970,7.4810,7.4920,398
2007-10-18,22:00:00,7.4930,7.4990,7.4770,7.4810,370
2007-10-18,22:05:00,7.4800,7.4840,7.4730,7.4800,183
2007-10-18,22:10:00,7.4800,7.4820,7.4680,7.4770,344
2007-10-18,22:15:00,7.4790,7.4980,7.4790,7.4980,248
2007-10-18,22:20:00,7.4990,7.4990,7.4830,7.4910,200
2007-10-18,22:25:00,7.4920,7.5040,7.4910,7.4990,497
2007-10-18,22:30:00,7.4990,7.6160,7.4970,7.5680,2740
2007-10-18,22:35:00,7.5690,7.6050,7.5620,7.5980,1595
2007-10-18,22:40:00,7.5980,7.5990,7.5500,7.5540,1283
2007-10-18,22:45:00,7.5550,7.5710,7.5420,7.5550,1113
2007-10-18,22:50:00,7.5550,7.5560,7.5320,7.5550,1179
2007-10-18,22:55:00,7.5570,7.5580,7.5340,7.5580,702
2007-10-18,23:00:00,7.5580,7.5600,7.5400,7.5460,726
2007-10-18,23:05:00,7.5450,7.5650,7.5350,7.5510,630
2007-10-18,23:10:00,7.5490,7.5550,7.5380,7.5480,288
2007-10-18,23:15:00,7.5470,7.5490,7.5010,7.5330,1218
2007-10-18,23:20:00,7.5320,7.5430,7.5140,7.5220,741
2007-10-18,23:25:00,7.5230,7.5320,7.4990,7.5050,490
2007-10-18,23:30:00,7.5060,7.5100,7.4820,7.4910,763
2007-10-18,23:35:00,7.4960,7.5100,7.4880,7.4950,271
2007-10-18,23:40:00,7.4970,7.5250,7.4940,7.5120,258
2007-10-18,23:45:00,7.5120,7.5250,7.5090,7.5180,132
2007-10-18,23:50:00,7.5170,7.5390,7.5170,7.5350,473
2007-10-18,23:55:00,7.5360,7.5480,7.5230,7.5280,365
2007-10-19,00:00:00,7.5280,7.5350,7.5240,7.5350,33
2007-10-19,00:05:00,7.5360,7.5450,7.5160,7.5160,239
2007-10-19,00:10:00,7.5170,7.5280,7.5100,7.5100,175
2007-10-19,00:15:00,7.5100,7.5230,7.5050,7.5180,175
2007-10-19,00:20:00,7.5190,7.5290,7.5120,7.5270,225
2007-10-19,00:25:00,7.5280,7.5530,7.5270,7.5460,281
2007-10-19,00:30:00,7.5450,7.5460,7.5210,7.5210,183
2007-10-19,00:35:00,7.5210,7.5370,7.5190,7.5350,174
2007-10-19,00:40:00,7.5350,7.5350,7.4530,7.4720,2032
2007-10-19,00:45:00,7.4710,7.4710,7.4060,7.4250,1946
2007-10-19,00:50:00,7.4250,7.4300,7.3460,7.3670,2586
2007-10-19,00:55:00,7.3670,7.3760,7.3290,7.3610,1546
2007-10-19,01:00:00,7.3640,7.3700,7.3070,7.3540,1707
2007-10-19,01:05:00,7.3530,7.3700,7.3210,7.3250,932
2007-10-19,01:10:00,7.3230,7.3240,7.2500,7.2760,3498
2007-10-19,01:15:00,7.2780,7.3310,7.2750,7.3210,1209
2007-10-19,01:20:00,7.3200,7.3280,7.3040,7.3130,561
2007-10-19,01:25:00,7.3140,7.3150,7.2760,7.3020,1069
2007-10-19,01:30:00,7.3040,7.3100,7.2830,7.3010,948
2007-10-19,01:35:00,7.3000,7.3090,7.2880,7.3040,849
2007-10-19,01:40:00,7.3020,7.3260,7.3020,7.3140,483
2007-10-19,01:45:00,7.3120,7.3230,7.3070,7.3120,382
2007-10-19,01:50:00,7.3120,7.3130,7.2880,7.2970,356
2007-10-19,01:55:00,7.2980,7.3300,7.2980,7.3190,377
2007-10-19,02:00:00,7.3150,7.3500,7.3150,7.3250,579
2007-10-19,02:05:00,7.3290,7.3540,7.3290,7.3420,677
2007-10-19,02:10:00,7.3450,7.3660,7.3370,7.3600,684
2007-10-19,02:15:00,7.3630,7.3730,7.3560,7.3730,352
2007-10-19,02:20:00,7.3740,7.3960,7.3720,7.3890,787
2007-10-19,02:25:00,7.3950,7.4000,7.3650,7.3790,1148
2007-10-19,02:30:00,7.3730,7.3800,7.3690,7.3780,267
2007-10-19,02:35:00,7.3770,7.3830,7.3700,7.3790,102
2007-10-19,02:40:00,7.3800,7.3800,7.3730,7.3750,75
2007-10-19,02:45:00,7.3790,7.3840,7.3740,7.3780,43
2007-10-19,02:50:00,7.3790,7.3800,7.3790,7.3800,6
2007-10-19,02:55:00,7.3800,7.3800,7.3760,7.3760,11
2007-10-19,03:00:00,7.3760,7.3770,7.3670,7.3670,48
2007-10-19,03:05:00,7.3650,7.3680,7.3590,7.3620,58
2007-10-19,03:10:00,7.3610,7.3650,7.3600,7.3630,13
2007-10-19,03:15:00,7.3620,7.3690,7.3600,7.3670,18
2007-10-19,03:20:00,7.3700,7.3750,7.3680,7.3680,33
2007-10-19,03:25:00,7.3670,7.3670,7.3650,7.3650,6
2007-10-19,03:30:00,7.3640,7.3650,7.3640,7.3650,4
2007-10-19,03:35:00,7.3660,7.3660,7.3660,7.3660,1
2007-10-19,03:40:00,7.3640,7.3640,7.3620,7.3620,4
2007-10-19,03:45:00,7.3610,7.3620,7.3600,7.3620,14
2007-10-19,03:50:00,7.3600,7.3600,7.3600,7.3600,5
2007-10-19,03:55:00,7.3630,7.3660,7.3600,7.3640,22
2007-10-19,04:00:00,7.3600,7.3600,7.3600,7.3600,2
2007-10-19,04:05:00,7.3550,7.3550,7.3550,7.3550,1
2007-10-19,04:10:00,7.3590,7.3600,7.3590,7.3600,3
2007-10-19,04:15:00,7.3550,7.3550,7.3550,7.3550,2
2007-10-19,04:20:00,7.3500,7.3500,7.3440,7.3440,7
2007-10-19,04:25:00,7.3450,7.3450,7.3400,7.3400,2
2007-10-19,04:30:00,7.3450,7.3450,7.3450,7.3450,5
2007-10-19,04:40:00,7.3440,7.3440,7.3440,7.3440,1
2007-10-19,04:45:00,7.3360,7.3360,7.3330,7.3330,2
2007-10-19,04:55:00,7.3310,7.3310,7.3310,7.3310,3
2007-10-19,05:00:00,7.3370,7.3370,7.3300,7.3300,18
2007-10-19,05:05:00,7.3300,7.3300,7.3300,7.3300,1
2007-10-19,05:10:00,7.3360,7.3430,7.3200,7.3200,7
2007-10-19,06:00:00,7.3210,7.3210,7.3210,7.3210,2
2007-10-19,06:10:00,7.3600,7.3640,7.3600,7.3640,10
2007-10-19,06:15:00,7.3590,7.3620,7.3580,7.3620,19
2007-10-19,06:20:00,7.3620,7.3620,7.3620,7.3620,4
2007-10-19,06:25:00,7.3400,7.3400,7.3370,7.3370,3
2007-10-19,06:35:00,7.3400,7.3400,7.3400,7.3400,1
2007-10-19,06:55:00,7.3400,7.3400,7.3400,7.3400,10
2007-10-19,07:00:00,7.3400,7.3400,7.3230,7.3230,10
2007-10-19,07:05:00,7.3250,7.3250,7.3250,7.3250,1
2007-10-19,07:10:00,7.3300,7.3300,7.3210,7.3210,2
2007-10-19,07:20:00,7.3260,7.3260,7.3260,7.3260,1
2007-10-19,07:30:00,7.3400,7.3400,7.3380,7.3400,14
2007-10-19,07:35:00,7.3490,7.3490,7.3260,7.3260,3
2007-10-19,07:40:00,7.3300,7.3300,7.3300,7.3300,1
2007-10-19,07:50:00,7.3490,7.3500,7.3490,7.3500,3
2007-10-19,08:10:00,7.3500,7.3500,7.3490,7.3500,10
2007-10-19,08:30:00,7.3500,7.3500,7.3500,7.3500,2
2007-10-19,08:55:00,7.3500,7.3500,7.3500,7.3500,5
2007-10-19,09:20:00,7.3500,7.3600,7.3500,7.3600,9
2007-10-19,09:35:00,7.3600,7.3600,7.3600,7.3600,1
2007-10-19,09:45:00,7.3600,7.3600,7.3600,7.3600,2
2007-10-19,11:15:00,7.3450,7.3450,7.3450,7.3450,1
2007-10-19,11:55:00,7.3590,7.3590,7.3590,7.3590,1
2007-10-19,12:45:00,7.3560,7.3570,7.3560,7.3570,10
2007-10-19,12:55:00,7.3470,7.3470,7.3470,7.3470,1
2007-10-19,13:10:00,7.3450,7.3450,7.3450,7.3450,1
2007-10-19,13:15:00,7.3450,7.3450,7.3390,7.3390,5
2007-10-19,13:25:00,7.3410,7.3410,7.3410,7.3410,1
2007-10-19,13:35:00,7.3420,7.3420,7.3420,7.3420,2
2007-10-19,13:40:00,7.3390,7.3390,7.3390,7.3390,1
2007-10-19,13:45:00,7.3420,7.3420,7.3420,7.3420,1
2007-10-19,15:00:00,7.3420,7.3420,7.3420,7.3420,1
2007-10-19,15:10:00,7.3420,7.3420,7.3420,7.3420,1
2007-10-19,15:15:00,7.3420,7.3450,7.3200,7.3450,46
2007-10-19,15:20:00,7.3450,7.3450,7.3450,7.3450,1
2007-10-19,15:30:00,7.3450,7.3500,7.3450,7.3500,6
2007-10-19,15:55:00,7.3500,7.3500,7.3500,7.3500,1
2007-10-19,16:30:00,7.3500,7.3500,7.3500,7.3500,2
2007-10-19,16:40:00,7.3500,7.3500,7.3500,7.3500,2
2007-10-19,16:45:00,7.3550,7.3580,7.3550,7.3580,5
2007-10-19,16:50:00,7.3580,7.3590,7.3540,7.3590,5
2007-10-19,16:55:00,7.3590,7.3590,7.3580,7.3580,2
2007-10-19,17:00:00,7.3480,7.3480,7.3480,7.3480,1
2007-10-19,17:15:00,7.3430,7.3430,7.3430,7.3430,1
2007-10-19,17:20:00,7.3410,7.3410,7.3410,7.3410,1
2007-10-19,17:45:00,7.3440,7.3440,7.3440,7.3440,1
2007-10-19,17:50:00,7.3380,7.3380,7.3310,7.3310,3
2007-10-19,18:10:00,7.3380,7.3380,7.3380,7.3380,1
2007-10-19,18:20:00,7.3210,7.3210,7.3210,7.3210,1
2007-10-19,18:30:00,7.3280,7.3300,7.3100,7.3300,25
2007-10-19,18:35:00,7.3120,7.3350,7.3100,7.3300,27
2007-10-19,18:40:00,7.3160,7.3160,7.3080,7.3080,7
2007-10-19,18:50:00,7.3010,7.3010,7.2900,7.2910,79
2007-10-19,18:55:00,7.2950,7.2950,7.2950,7.2950,6
2007-10-19,19:00:00,7.2950,7.3000,7.2900,7.2990,11
2007-10-19,19:10:00,7.2910,7.2910,7.2800,7.2900,137
2007-10-19,19:15:00,7.2860,7.2900,7.2850,7.2900,18
2007-10-19,19:20:00,7.2820,7.2820,7.2800,7.2800,20
2007-10-19,19:25:00,7.2850,7.2850,7.2760,7.2760,98
2007-10-19,19:30:00,7.2860,7.3200,7.2860,7.3200,56
2007-10-19,19:35:00,7.3200,7.3280,7.2830,7.2830,80
2007-10-19,19:40:00,7.2850,7.2990,7.2850,7.2990,12
2007-10-19,19:50:00,7.2940,7.3050,7.2880,7.3050,78
2007-10-19,19:55:00,7.3040,7.3050,7.2850,7.2850,98
2007-10-19,20:00:00,7.2860,7.3000,7.2860,7.2960,27
2007-10-19,20:05:00,7.2980,7.3080,7.2980,7.3030,41
2007-10-19,20:10:00,7.3020,7.3030,7.2960,7.2980,17
2007-10-19,20:15:00,7.3140,7.3260,7.3130,7.3260,14
2007-10-19,20:20:00,7.3270,7.3370,7.3020,7.3080,153
2007-10-19,20:25:00,7.3070,7.3250,7.3070,7.3250,131
2007-10-19,20:30:00,7.3180,7.3320,7.2950,7.3090,141
2007-10-19,20:35:00,7.3070,7.3090,7.3030,7.3050,53
2007-10-19,20:40:00,7.3060,7.3090,7.2710,7.2740,158
2007-10-19,20:45:00,7.2740,7.2810,7.2600,7.2660,102
2007-10-19,20:50:00,7.2700,7.2740,7.2550,7.2620,186
2007-10-19,20:55:00,7.2620,7.2850,7.2600,7.2830,135
2007-10-19,21:00:00,7.2810,7.3090,7.2680,7.3090,434
2007-10-19,21:05:00,7.3070,7.3100,7.2950,7.2970,261
2007-10-19,21:10:00,7.2980,7.3180,7.2980,7.3010,241
2007-10-19,21:15:00,7.3000,7.3000,7.2760,7.2780,448
2007-10-19,21:20:00,7.2760,7.2820,7.2260,7.2280,813
2007-10-19,21:25:00,7.2300,7.2620,7.2290,7.2500,586
2007-10-19,21:30:00,7.2470,7.2600,7.2410,7.2440,369
2007-10-19,21:35:00,7.2430,7.2640,7.2350,7.2580,445
2007-10-19,21:40:00,7.2620,7.2810,7.2590,7.2660,514
2007-10-19,21:45:00,7.2650,7.2840,7.2580,7.2640,433
2007-10-19,21:50:00,7.2650,7.2650,7.2360,7.2450,323
2007-10-19,21:55:00,7.2430,7.2690,7.2400,7.2670,270
2007-10-19,22:00:00,7.2680,7.2880,7.2580,7.2690,563
2007-10-19,22:05:00,7.2660,7.2920,7.2660,7.2800,348
2007-10-19,22:10:00,7.2820,7.2820,7.2580,7.2610,247
2007-10-19,22:15:00,7.2640,7.2730,7.2640,7.2660,137
2007-10-19,22:20:00,7.2670,7.2670,7.2450,7.2520,276
2007-10-19,22:25:00,7.2530,7.2650,7.2350,7.2360,411
2007-10-19,22:30:00,7.2390,7.2440,7.2000,7.2160,1240
2007-10-19,22:35:00,7.2170,7.2170,7.1750,7.1800,1592
2007-10-19,22:40:00,7.1770,7.1990,7.1700,7.1920,1091
2007-10-19,22:45:00,7.1930,7.1940,7.1560,7.1690,940
2007-10-19,22:50:00,7.1660,7.1850,7.1610,7.1830,588
2007-10-19,22:55:00,7.1820,7.1870,7.1710,7.1770,546
2007-10-19,23:00:00,7.1770,7.2130,7.1770,7.2000,562
2007-10-19,23:05:00,7.2000,7.2140,7.1830,7.1840,350
2007-10-19,23:10:00,7.1850,7.2050,7.1800,7.1970,337
2007-10-19,23:15:00,7.1980,7.2130,7.1900,7.2100,298
2007-10-19,23:20:00,7.2090,7.2140,7.1660,7.1780,671
2007-10-19,23:25:00,7.1780,7.1850,7.1640,7.1660,312
2007-10-19,23:30:00,7.1650,7.1750,7.1520,7.1710,581
2007-10-19,23:35:00,7.1710,7.1780,7.1580,7.1580,206
2007-10-19,23:40:00,7.1580,7.1650,7.1200,7.1250,1415
2007-10-19,23:45:00,7.1270,7.1400,7.1130,7.1350,926
2007-10-19,23:50:00,7.1320,7.1360,7.1000,7.1030,539
2007-10-19,23:55:00,7.1030,7.1400,7.1000,7.1360,994
2007-10-20,00:00:00,7.1380,7.1440,7.1180,7.1360,521
2007-10-20,00:05:00,7.1380,7.1580,7.1380,7.1430,331
2007-10-20,00:10:00,7.1400,7.1450,7.1310,7.1410,198
2007-10-20,00:15:00,7.1440,7.1510,7.1340,7.1430,323
2007-10-20,00:20:00,7.1420,7.1440,7.1230,7.1300,338
2007-10-20,00:25:00,7.1300,7.1370,7.1210,7.1370,232
2007-10-20,00:30:00,7.1350,7.1440,7.1150,7.1320,229
2007-10-20,00:35:00,7.1320,7.1530,7.1290,7.1420,306
2007-10-20,00:40:00,7.1420,7.1820,7.1360,7.1710,537
2007-10-20,00:45:00,7.1710,7.1720,7.1450,7.1450,322
2007-10-20,00:50:00,7.1450,7.1450,7.1050,7.1150,418
2007-10-20,00:55:00,7.1110,7.1380,7.1040,7.1290,525
2007-10-20,01:00:00,7.1310,7.1340,7.0900,7.1050,789
2007-10-20,01:05:00,7.1050,7.1310,7.0960,7.1260,341
2007-10-20,01:10:00,7.1310,7.1430,7.1080,7.1220,570
2007-10-20,01:15:00,7.1210,7.1240,7.0830,7.0920,606
2007-10-20,01:20:00,7.0920,7.0970,7.0720,7.0890,903
2007-10-20,01:25:00,7.0880,7.0900,7.0460,7.0550,1290
2007-10-20,01:30:00,7.0580,7.0740,7.0490,7.0620,874
2007-10-20,01:35:00,7.0600,7.0620,7.0270,7.0420,717
2007-10-20,01:40:00,7.0420,7.0600,7.0400,7.0530,280
2007-10-20,01:45:00,7.0540,7.0600,7.0430,7.0470,397
2007-10-20,01:50:00,7.0460,7.0570,7.0290,7.0510,539
2007-10-20,01:55:00,7.0530,7.0800,7.0480,7.0740,335
2007-10-20,02:00:00,7.0760,7.0780,7.0620,7.0650,213
2007-10-20,02:05:00,7.0670,7.0720,7.0480,7.0530,424
2007-10-20,02:10:00,7.0540,7.0630,7.0510,7.0600,313
2007-10-20,02:15:00,7.0590,7.1050,7.0590,7.0970,597
2007-10-20,02:20:00,7.0980,7.1040,7.0500,7.0540,537
2007-10-20,02:25:00,7.0530,7.0690,7.0340,7.0400,1099
2007-10-20,02:30:00,7.0400,7.0650,7.0370,7.0650,193
2007-10-20,02:35:00,7.0650,7.0710,7.0640,7.0700,34
2007-10-20,02:40:00,7.0710,7.0770,7.0710,7.0750,56
2007-10-20,02:45:00,7.0730,7.0730,7.0600,7.0650,87
2007-10-20,02:50:00,7.0650,7.0650,7.0410,7.0550,47
2007-10-20,02:55:00,7.0520,7.0540,7.0410,7.0540,11
2007-10-20,03:00:00,7.0530,7.0590,7.0400,7.0410,72
2007-10-20,03:05:00,7.0410,7.0450,7.0360,7.0380,101
2007-10-20,03:10:00,7.0370,7.0430,7.0370,7.0410,8
2007-10-20,03:15:00,7.0420,7.0490,7.0420,7.0470,14
2007-10-20,03:20:00,7.0480,7.0480,7.0470,7.0470,2
2007-10-20,03:25:00,7.0490,7.0500,7.0480,7.0500,24
2007-10-20,03:30:00,7.0490,7.0490,7.0440,7.0440,14
2007-10-20,03:35:00,7.0440,7.0490,7.0440,7.0490,23
2007-10-20,03:40:00,7.0470,7.0480,7.0410,7.0420,58
2007-10-20,03:45:00,7.0450,7.0450,7.0410,7.0410,36
2007-10-20,03:50:00,7.0420,7.0460,7.0420,7.0460,23
2007-10-20,03:55:00,7.0440,7.0520,7.0400,7.0520,72
2007-10-20,04:00:00,7.0540,7.0560,7.0540,7.0560,4
2007-10-20,04:05:00,7.0550,7.0640,7.0460,7.0640,8
2007-10-20,04:10:00,7.0620,7.0630,7.0540,7.0600,5
2007-10-20,04:15:00,7.0660,7.0750,7.0660,7.0750,11
2007-10-20,04:20:00,7.0750,7.0750,7.0750,7.0750,1
2007-10-20,04:25:00,7.0750,7.0760,7.0750,7.0760,2
2007-10-20,04:35:00,7.0540,7.0540,7.0400,7.0400,17
2007-10-20,04:55:00,7.0730,7.0850,7.0500,7.0500,23
2007-10-20,05:05:00,7.0400,7.0400,7.0350,7.0350,5
2007-10-20,05:10:00,7.0400,7.0400,7.0400,7.0400,1
2007-10-22,06:00:00,7.0530,7.0540,7.0400,7.0530,13
2007-10-22,06:05:00,7.0450,7.0450,7.0330,7.0330,3
2007-10-22,06:10:00,7.0320,7.0320,7.0100,7.0300,143
2007-10-22,06:15:00,7.0260,7.0260,6.9950,7.0000,160
2007-10-22,06:20:00,6.9960,6.9960,6.9710,6.9790,18
2007-10-22,06:25:00,6.9790,6.9800,6.9660,6.9670,54
2007-10-22,06:30:00,6.9670,6.9730,6.9670,6.9700,96
2007-10-22,06:35:00,6.9810,6.9810,6.9750,6.9800,4
2007-10-22,06:40:00,6.9750,7.0320,6.9750,7.0110,86
2007-10-22,06:50:00,7.0120,7.0120,7.0020,7.0020,5
2007-10-22,06:55:00,7.0150,7.0150,7.0150,7.0150,2
2007-10-22,07:00:00,7.0120,7.0220,7.0110,7.0220,6
2007-10-22,07:05:00,7.0120,7.0120,6.9990,6.9990,7
2007-10-22,07:15:00,7.0000,7.0000,6.9990,6.9990,7
2007-10-22,07:20:00,6.9990,7.0070,6.9990,7.0070,4
2007-10-22,07:25:00,7.0060,7.0060,7.0060,7.0060,1
2007-10-22,07:30:00,6.9990,6.9990,6.9990,6.9990,22
2007-10-22,07:35:00,7.0040,7.0080,6.9990,6.9990,12
2007-10-22,07:50:00,7.0000,7.0030,6.9950,6.9950,8
2007-10-22,08:35:00,7.0000,7.0000,7.0000,7.0000,2
2007-10-22,08:40:00,7.0080,7.0080,7.0000,7.0000,10
2007-10-22,08:55:00,7.0150,7.0150,7.0150,7.0150,1
2007-10-22,09:00:00,7.0170,7.0200,7.0170,7.0200,3
2007-10-22,09:05:00,7.0250,7.0280,7.0250,7.0280,2
2007-10-22,09:15:00,7.0200,7.0200,7.0200,7.0200,2
2007-10-22,09:25:00,7.0160,7.0160,7.0160,7.0160,2
2007-10-22,09:35:00,7.0080,7.0080,7.0080,7.0080,1
2007-10-22,09:40:00,7.0240,7.0240,7.0240,7.0240,4
2007-10-22,09:45:00,7.0290,7.0290,7.0160,7.0160,2
2007-10-22,09:50:00,7.0160,7.0240,7.0160,7.0240,11
2007-10-22,10:15:00,7.0240,7.0240,7.0240,7.0240,1
2007-10-22,10:25:00,7.0180,7.0300,7.0180,7.0300,6
2007-10-22,10:30:00,7.0300,7.0300,7.0300,7.0300,1
2007-10-22,10:50:00,7.0300,7.0400,7.0300,7.0400,8
2007-10-22,11:20:00,7.0390,7.0400,7.0390,7.0400,2
2007-10-22,11:40:00,7.0390,7.0390,7.0390,7.0390,1
2007-10-22,11:45:00,7.0390,7.0390,7.0390,7.0390,1
2007-10-22,12:05:00,7.0240,7.0240,7.0240,7.0240,5
2007-10-22,12:40:00,7.0300,7.0500,7.0300,7.0500,15
2007-10-22,12:45:00,7.0480,7.0480,7.0480,7.0480,4
2007-10-22,12:50:00,7.0500,7.0500,7.0400,7.0400,3
2007-10-22,13:10:00,7.0460,7.0460,7.0460,7.0460,1
2007-10-22,13:35:00,7.0400,7.0400,7.0400,7.0400,1
2007-10-22,14:30:00,7.0400,7.0400,7.0400,7.0400,7
2007-10-22,15:20:00,7.0450,7.0460,7.0450,7.0460,2
2007-10-22,15:25:00,7.0350,7.0350,7.0350,7.0350,6
2007-10-22,15:35:00,7.0380,7.0460,7.0380,7.0460,9
2007-10-22,15:40:00,7.0460,7.0460,7.0460,7.0460,1
2007-10-22,16:00:00,7.0470,7.0490,7.0470,7.0490,18
2007-10-22,16:05:00,7.0560,7.0560,7.0560,7.0560,1
2007-10-22,17:40:00,7.0560,7.0560,7.0560,7.0560,1
2007-10-22,18:20:00,7.0410,7.0410,7.0320,7.0320,21
2007-10-22,18:40:00,7.0240,7.0240,7.0100,7.0100,42
2007-10-22,18:45:00,7.0100,7.0400,7.0080,7.0400,33
2007-10-22,19:00:00,7.0310,7.0380,7.0310,7.0380,26
2007-10-22,19:15:00,7.0260,7.0330,6.9590,6.9600,233
2007-10-22,19:20:00,6.9600,6.9600,6.9330,6.9440,104
2007-10-22,19:25:00,6.9300,6.9300,6.9050,6.9240,150
2007-10-22,19:30:00,6.9250,6.9280,6.9250,6.9250,27
2007-10-22,19:35:00,6.9280,6.9360,6.9260,6.9350,27
2007-10-22,19:40:00,6.9310,6.9310,6.9160,6.9160,67
2007-10-22,19:45:00,6.9150,6.9150,6.8830,6.9000,287
2007-10-22,19:50:00,6.9000,6.9120,6.8940,6.9080,124
2007-10-22,19:55:00,6.9050,6.9240,6.9050,6.9200,99
2007-10-22,20:00:00,6.9140,6.9180,6.9070,6.9170,28
2007-10-22,20:05:00,6.9170,6.9230,6.9140,6.9200,105
2007-10-22,20:10:00,6.9160,6.9340,6.9110,6.9230,92
2007-10-22,20:15:00,6.9220,6.9340,6.9160,6.9300,123
2007-10-22,20:20:00,6.9290,6.9590,6.9290,6.9530,139
2007-10-22,20:25:00,6.9490,6.9500,6.9370,6.9450,109
2007-10-22,20:30:00,6.9500,6.9560,6.9440,6.9540,111
2007-10-22,20:35:00,6.9560,6.9610,6.9500,6.9600,107
2007-10-22,20:40:00,6.9600,6.9780,6.9600,6.9690,181
2007-10-22,20:45:00,6.9690,6.9740,6.9540,6.9730,165
2007-10-22,20:50:00,6.9730,7.0120,6.9730,7.0040,332
2007-10-22,20:55:00,7.0040,7.0300,7.0020,7.0250,274
2007-10-22,21:00:00,7.0200,7.0290,6.9860,6.9900,1399
2007-10-22,21:05:00,6.9880,6.9960,6.9720,6.9770,435
2007-10-22,21:10:00,6.9770,6.9800,6.9440,6.9560,802
2007-10-22,21:15:00,6.9570,6.9590,6.9360,6.9540,616
2007-10-22,21:20:00,6.9500,6.9670,6.9500,6.9640,328
2007-10-22,21:25:00,6.9620,6.9740,6.9590,6.9700,425
2007-10-22,21:30:00,6.9700,6.9740,6.9300,6.9340,830
2007-10-22,21:35:00,6.9370,6.9380,6.8950,6.9140,1200
2007-10-22,21:40:00,6.9150,6.9310,6.9120,6.9120,457
2007-10-22,21:45:00,6.9110,6.9150,6.8950,6.9000,365
2007-10-22,21:50:00,6.8980,6.9000,6.8790,6.8970,910
2007-10-22,21:55:00,6.8960,6.9020,6.8380,6.8440,1074
2007-10-22,22:00:00,6.8420,6.8680,6.8320,6.8360,1366
2007-10-22,22:05:00,6.8360,6.8530,6.8180,6.8350,1359
2007-10-22,22:10:00,6.8360,6.8480,6.8260,6.8440,760
2007-10-22,22:15:00,6.8420,6.8500,6.8200,6.8470,651
2007-10-22,22:20:00,6.8470,6.8720,6.8460,6.8580,709
2007-10-22,22:25:00,6.8570,6.8610,6.8490,6.8550,429
2007-10-22,22:30:00,6.8550,6.8560,6.8340,6.8450,517
2007-10-22,22:35:00,6.8450,6.8640,6.8420,6.8600,274
2007-10-22,22:40:00,6.8550,6.8690,6.8540,6.8620,270
2007-10-22,22:45:00,6.8640,6.8680,6.8560,6.8580,216
2007-10-22,22:50:00,6.8570,6.8570,6.8260,6.8370,619
2007-10-22,22:55:00,6.8340,6.8390,6.8220,6.8370,362
2007-10-22,23:00:00,6.8330,6.8390,6.8180,6.8300,514
2007-10-22,23:05:00,6.8300,6.8340,6.8100,6.8220,852
2007-10-22,23:10:00,6.8210,6.8290,6.8150,6.8200,305
2007-10-22,23:15:00,6.8190,6.8220,6.8080,6.8200,580
2007-10-22,23:20:00,6.8200,6.8540,6.8200,6.8530,704
2007-10-22,23:25:00,6.8530,6.8620,6.8360,6.8500,850
2007-10-22,23:30:00,6.8490,6.8530,6.8370,6.8400,297
2007-10-22,23:35:00,6.8370,6.8370,6.8200,6.8250,281
2007-10-22,23:40:00,6.8280,6.8420,6.8210,6.8280,355
2007-10-22,23:45:00,6.8300,6.8380,6.8300,6.8360,78
2007-10-22,23:50:00,6.8320,6.8360,6.8260,6.8310,117
2007-10-22,23:55:00,6.8270,6.8270,6.8130,6.8190,440
2007-10-23,00:00:00,6.8190,6.8270,6.8190,6.8250,200
2007-10-23,00:05:00,6.8230,6.8300,6.8200,6.8270,90
2007-10-23,00:10:00,6.8270,6.8280,6.8130,6.8250,229
2007-10-23,00:15:00,6.8260,6.8700,6.8260,6.8630,814
2007-10-23,00:20:00,6.8600,6.8650,6.8450,6.8530,437
2007-10-23,00:25:00,6.8500,6.8500,6.8360,6.8440,196
2007-10-23,00:30:00,6.8440,6.8870,6.8420,6.8850,909
2007-10-23,00:35:00,6.8860,6.9480,6.8770,6.9280,2146
2007-10-23,00:40:00,6.9270,6.9670,6.9160,6.9620,1646
2007-10-23,00:45:00,6.9620,6.9970,6.9560,6.9670,1445
2007-10-23,00:50:00,6.9660,6.9760,6.9340,6.9650,1208
2007-10-23,00:55:00,6.9620,6.9800,6.9610,6.9720,349
2007-10-23,01:00:00,6.9680,6.9890,6.9510,6.9540,755
2007-10-23,01:05:00,6.9560,6.9560,6.9250,6.9270,727
2007-10-23,01:10:00,6.9250,6.9360,6.8860,6.8890,1039
2007-10-23,01:15:00,6.8880,6.9200,6.8880,6.9200,636
2007-10-23,01:20:00,6.9190,6.9370,6.9140,6.9270,535
2007-10-23,01:25:00,6.9270,6.9270,6.9020,6.9210,365
2007-10-23,01:30:00,6.9210,6.9340,6.9180,6.9200,210
2007-10-23,01:35:00,6.9160,6.9230,6.8900,6.8990,215
2007-10-23,01:40:00,6.9010,6.9080,6.8840,6.9080,290
2007-10-23,01:45:00,6.9080,6.9160,6.8880,6.8990,240
2007-10-23,01:50:00,6.9000,6.9040,6.8740,6.8810,413
2007-10-23,01:55:00,6.8820,6.8850,6.8700,6.8840,439
2007-10-23,02:00:00,6.8850,6.8930,6.8810,6.8890,158
2007-10-23,02:05:00,6.8890,6.8990,6.8850,6.8950,103
2007-10-23,02:10:00,6.8940,6.8950,6.8850,6.8950,106
2007-10-23,02:15:00,6.8920,6.8970,6.8880,6.8920,114
2007-10-23,02:20:00,6.8950,6.9170,6.8850,6.9150,374
2007-10-23,02:25:00,6.9130,6.9140,6.8900,6.8940,614
2007-10-23,02:30:00,6.8920,6.8930,6.8810,6.8820,154
2007-10-23,02:35:00,6.8810,6.8860,6.8810,6.8860,3
2007-10-23,02:40:00,6.8860,6.8860,6.8720,6.8730,148
2007-10-23,02:45:00,6.8740,6.8800,6.8730,6.8800,22
2007-10-23,02:50:00,6.8810,6.8960,6.8780,6.8960,54
2007-10-23,02:55:00,6.8960,6.8980,6.8910,6.8920,10
2007-10-23,03:00:00,6.8920,6.8920,6.8800,6.8890,72
2007-10-23,03:05:00,6.8890,6.8900,6.8740,6.8750,47
2007-10-23,03:10:00,6.8810,6.8810,6.8760,6.8760,2
2007-10-23,03:15:00,6.8800,6.8870,6.8770,6.8870,10
2007-10-23,03:20:00,6.8810,6.8830,6.8780,6.8810,106
2007-10-23,03:25:00,6.8810,6.8830,6.8800,6.8800,192
2007-10-23,03:30:00,6.8820,6.8870,6.8810,6.8840,44
2007-10-23,03:35:00,6.8870,6.8870,6.8810,6.8850,72
2007-10-23,03:40:00,6.8850,6.8860,6.8850,6.8860,3
2007-10-23,03:45:00,6.8870,6.8870,6.8850,6.8870,10
2007-10-23,03:50:00,6.8860,6.8880,6.8840,6.8880,27
2007-10-23,03:55:00,6.8860,6.8880,6.8860,6.8880,10
2007-10-23,04:00:00,6.8880,6.8900,6.8840,6.8860,46
2007-10-23,04:05:00,6.8860,6.8860,6.8820,6.8820,3
2007-10-23,04:10:00,6.8810,6.8870,6.8810,6.8860,36
2007-10-23,04:15:00,6.8860,6.8880,6.8850,6.8850,10
2007-10-23,04:20:00,6.8890,6.8890,6.8890,6.8890,1
2007-10-23,04:25:00,6.8850,6.8890,6.8850,6.8890,27
2007-10-23,04:30:00,6.8900,6.8900,6.8900,6.8900,2
2007-10-23,04:35:00,6.8900,6.8900,6.8850,6.8850,7
2007-10-23,04:40:00,6.8840,6.8840,6.8800,6.8800,8
2007-10-23,04:45:00,6.8800,6.8800,6.8790,6.8790,6
2007-10-23,04:50:00,6.8720,6.8720,6.8700,6.8720,12
2007-10-23,05:00:00,6.8740,6.8760,6.8720,6.8720,3
2007-10-23,05:05:00,6.8700,6.8700,6.8700,6.8700,1
2007-10-23,05:10:00,6.8700,6.8780,6.8700,6.8780,2
2007-10-23,07:55:00,6.8920,6.8920,6.8920,6.8920,2
2007-10-23,09:50:00,6.8950,6.9050,6.8950,6.9050,6
2007-10-23,09:55:00,6.9050,6.9070,6.9050,6.9070,3
2007-10-23,10:00:00,6.9190,6.9290,6.9190,6.9290,3
2007-10-23,10:05:00,6.9350,6.9990,6.9350,6.9960,17
2007-10-23,10:10:00,6.9960,6.9980,6.9100,6.9100,16
2007-10-23,10:15:00,6.9100,6.9100,6.9100,6.9100,1
2007-10-23,10:45:00,6.9300,6.9300,6.9300,6.9300,1
2007-10-23,11:00:00,6.9300,6.9300,6.9300,6.9300,6
2007-10-23,11:15:00,6.9110,6.9110,6.9060,6.9060,3
2007-10-23,11:20:00,6.9060,6.9060,6.9060,6.9060,2
2007-10-23,11:35:00,6.9010,6.9010,6.9010,6.9010,1
2007-10-23,11:40:00,6.9020,6.9020,6.8950,6.8950,2
2007-10-23,11:45:00,6.9030,6.9040,6.9030,6.9040,2
2007-10-23,12:40:00,6.9050,6.9050,6.9050,6.9050,1
2007-10-23,15:05:00,6.9050,6.9050,6.9050,6.9050,1
2007-10-23,16:00:00,6.9050,6.9050,6.9050,6.9050,3
2007-10-23,16:10:00,6.9060,6.9080,6.9060,6.9080,3
2007-10-23,16:25:00,6.9080,6.9080,6.9080,6.9080,1
2007-10-23,16:30:00,6.9090,6.9090,6.9090,6.9090,1
2007-10-23,16:40:00,6.9100,6.9100,6.9100,6.9100,1
2007-10-23,16:55:00,6.9100,6.9130,6.9100,6.9130,13
2007-10-23,17:00:00,6.9130,6.9130,6.9130,6.9130,1
2007-10-23,17:25:00,6.9030,6.9030,6.8950,6.9020,6
2007-10-23,18:25:00,6.9130,6.9160,6.9130,6.9160,5
2007-10-23,18:30:00,6.9160,6.9170,6.9160,6.9170,3
2007-10-23,18:35:00,6.9180,6.9190,6.9180,6.9190,2
2007-10-23,18:50:00,6.9010,6.9010,6.8880,6.8950,25
2007-10-23,18:55:00,6.8950,6.8950,6.8700,6.8700,19
2007-10-23,19:15:00,6.8950,6.9170,6.8950,6.9170,5
2007-10-23,19:20:00,6.9170,6.9360,6.9170,6.9360,40
2007-10-23,19:25:00,6.9320,6.9350,6.9210,6.9210,30
2007-10-23,19:30:00,6.9290,6.9300,6.9140,6.9300,14
2007-10-23,19:35:00,6.9350,6.9520,6.9350,6.9500,52
2007-10-23,19:40:00,6.9440,6.9530,6.9440,6.9530,16
2007-10-23,19:45:00,6.9530,6.9610,6.9400,6.9490,84
2007-10-23,19:50:00,6.9450,6.9450,6.9250,6.9250,40
2007-10-23,19:55:00,6.9210,6.9240,6.9090,6.9220,36
2007-10-23,20:00:00,6.9190,6.9190,6.8870,6.8970,127
2007-10-23,20:05:00,6.8960,6.9160,6.8960,6.9060,98
2007-10-23,20:10:00,6.9070,6.9070,6.8760,6.8760,91
2007-10-23,20:15:00,6.8830,6.8840,6.8400,6.8510,140
2007-10-23,20:20:00,6.8500,6.8540,6.8260,6.8300,136
2007-10-23,20:25:00,6.8330,6.8540,6.8330,6.8350,101
2007-10-23,20:30:00,6.8370,6.8400,6.8000,6.8140,291
2007-10-23,20:35:00,6.8110,6.8110,6.7710,6.7770,400
2007-10-23,20:40:00,6.7770,6.8100,6.7770,6.8080,166
2007-10-23,20:45:00,6.8100,6.8100,6.7840,6.7860,163
2007-10-23,20:50:00,6.7820,6.7930,6.7680,6.7850,351
2007-10-23,20:55:00,6.7810,6.7980,6.7800,6.7890,102
2007-10-23,21:00:00,6.7940,6.7940,6.7660,6.7940,1589
2007-10-23,21:05:00,6.7940,6.7980,6.7810,6.7860,307
2007-10-23,21:10:00,6.7850,6.7940,6.7730,6.7850,323
2007-10-23,21:15:00,6.7840,6.8180,6.7760,6.7990,627
2007-10-23,21:20:00,6.7980,6.8100,6.7890,6.7920,716
2007-10-23,21:25:00,6.7930,6.8440,6.7930,6.8420,716
2007-10-23,21:30:00,6.8410,6.8440,6.8160,6.8210,358
2007-10-23,21:35:00,6.8260,6.8310,6.8200,6.8240,241
2007-10-23,21:40:00,6.8220,6.8270,6.8070,6.8100,413
2007-10-23,21:45:00,6.8100,6.8100,6.8000,6.8050,392
2007-10-23,21:50:00,6.8020,6.8050,6.7760,6.7790,941
2007-10-23,21:55:00,6.7790,6.7840,6.7200,6.7320,1974
2007-10-23,22:00:00,6.7340,6.7550,6.7320,6.7320,883
2007-10-23,22:05:00,6.7320,6.7580,6.7250,6.7450,927
2007-10-23,22:10:00,6.7460,6.7580,6.7330,6.7580,702
2007-10-23,22:15:00,6.7580,6.7660,6.7400,6.7480,693
2007-10-23,22:20:00,6.7460,6.7550,6.7310,6.7400,627
2007-10-23,22:25:00,6.7400,6.7490,6.7190,6.7380,646
2007-10-23,22:30:00,6.7370,6.7500,6.7310,6.7500,347
2007-10-23,22:35:00,6.7510,6.7650,6.7300,6.7510,961
2007-10-23,22:40:00,6.7500,6.7510,6.7360,6.7420,410
2007-10-23,22:45:00,6.7450,6.7500,6.7300,6.7360,515
2007-10-23,22:50:00,6.7360,6.7400,6.7210,6.7210,483
2007-10-23,22:55:00,6.7210,6.7250,6.6640,6.6700,3343
2007-10-23,23:00:00,6.6700,6.7000,6.6700,6.6880,900
2007-10-23,23:05:00,6.6860,6.7150,6.6830,6.6950,830
2007-10-23,23:10:00,6.6980,6.7160,6.6810,6.7100,480
2007-10-23,23:15:00,6.7130,6.7150,6.7010,6.7100,702
2007-10-23,23:20:00,6.7090,6.7260,6.7040,6.7160,495
2007-10-23,23:25:00,6.7180,6.7250,6.7020,6.7060,375
2007-10-23,23:30:00,6.7060,6.7180,6.6960,6.7120,585
2007-10-23,23:35:00,6.7130,6.7450,6.7120,6.7340,617
2007-10-23,23:40:00,6.7360,6.7430,6.7230,6.7360,558
2007-10-23,23:45:00,6.7340,6.7430,6.7290,6.7300,318
2007-10-23,23:50:00,6.7300,6.7530,6.7280,6.7480,638
2007-10-23,23:55:00,6.7490,6.7680,6.7370,6.7520,633
2007-10-24,00:00:00,6.7520,6.7550,6.7320,6.7380,387
2007-10-24,00:05:00,6.7360,6.7600,6.7360,6.7530,427
2007-10-24,00:10:00,6.7530,6.7550,6.7380,6.7550,243
2007-10-24,00:15:00,6.7550,6.7610,6.7180,6.7350,827
2007-10-24,00:20:00,6.7360,6.7430,6.7310,6.7420,383
2007-10-24,00:25:00,6.7410,6.7440,6.7180,6.7180,491
2007-10-24,00:30:00,6.7200,6.7310,6.7200,6.7280,210
2007-10-24,00:35:00,6.7250,6.7260,6.6900,6.6910,938
2007-10-24,00:40:00,6.6910,6.7170,6.6900,6.7040,549
2007-10-24,00:45:00,6.7040,6.7090,6.6760,6.6830,807
2007-10-24,00:50:00,6.6840,6.6840,6.6430,6.6540,1218
2007-10-24,00:55:00,6.6540,6.6760,6.6540,6.6600,534
2007-10-24,01:00:00,6.6620,6.6850,6.6560,6.6720,573
2007-10-24,01:05:00,6.6740,6.6790,6.6620,6.6740,318
2007-10-24,01:10:00,6.6730,6.6770,6.6570,6.6650,375
2007-10-24,01:15:00,6.6630,6.6780,6.6430,6.6770,1171
2007-10-24,01:20:00,6.6790,6.6930,6.6660,6.6930,971
2007-10-24,01:25:00,6.6840,6.6940,6.6750,6.6880,783
2007-10-24,01:30:00,6.6860,6.7120,6.6850,6.7080,390
2007-10-24,01:35:00,6.7080,6.7100,6.6890,6.6950,281
2007-10-24,01:40:00,6.6950,6.7080,6.6770,6.7000,339
2007-10-24,01:45:00,6.7010,6.7200,6.6910,6.7150,319
2007-10-24,01:50:00,6.7150,6.7290,6.7100,6.7200,587
2007-10-24,01:55:00,6.7170,6.7230,6.7010,6.7190,366
2007-10-24,02:00:00,6.7180,6.7530,6.7100,6.7360,592
2007-10-24,02:05:00,6.7370,6.7370,6.7100,6.7240,467
2007-10-24,02:10:00,6.7250,6.7530,6.7250,6.7460,373
2007-10-24,02:15:00,6.7440,6.7780,6.7440,6.7550,546
2007-10-24,02:20:00,6.7550,6.7950,6.7550,6.7810,872
2007-10-24,02:25:00,6.7820,6.7820,6.7530,6.7600,832
2007-10-24,02:30:00,6.7600,6.7650,6.7480,6.7500,203
2007-10-24,02:35:00,6.7500,6.7550,6.7410,6.7520,131
2007-10-24,02:40:00,6.7550,6.7590,6.7530,6.7530,7
2007-10-24,02:45:00,6.7560,6.7610,6.7530,6.7530,39
2007-10-24,02:50:00,6.7560,6.7560,6.7490,6.7490,20
2007-10-24,02:55:00,6.7500,6.7500,6.7400,6.7450,112
2007-10-24,03:00:00,6.7410,6.7410,6.7260,6.7370,111
2007-10-24,03:05:00,6.7350,6.7380,6.7310,6.7350,27
2007-10-24,03:10:00,6.7420,6.7450,6.7420,6.7450,29
2007-10-24,03:15:00,6.7440,6.7620,6.7440,6.7620,72
2007-10-24,03:20:00,6.7660,6.7750,6.7570,6.7570,55
2007-10-24,03:25:00,6.7540,6.7550,6.7500,6.7530,28
2007-10-24,03:30:00,6.7550,6.7600,6.7550,6.7600,3
2007-10-24,03:35:00,6.7590,6.7640,6.7590,6.7640,2
2007-10-24,03:40:00,6.7630,6.7640,6.7630,6.7640,4
2007-10-24,03:45:00,6.7600,6.7600,6.7590,6.7590,16
2007-10-24,03:50:00,6.7570,6.7570,6.7540,6.7540,4
2007-10-24,03:55:00,6.7590,6.7650,6.7590,6.7650,4
2007-10-24,04:00:00,6.7600,6.7600,6.7600,6.7600,1
2007-10-24,04:05:00,6.7600,6.7650,6.7600,6.7650,7
2007-10-24,04:10:00,6.7650,6.7850,6.7590,6.7590,49
2007-10-24,04:15:00,6.7590,6.7590,6.7590,6.7590,2
2007-10-24,04:20:00,6.7600,6.7600,6.7600,6.7600,1
2007-10-24,04:25:00,6.7640,6.7650,6.7630,6.7650,47
2007-10-24,04:30:00,6.7660,6.7660,6.7630,6.7630,14
2007-10-24,04:35:00,6.7600,6.7600,6.7500,6.7500,31
2007-10-24,04:40:00,6.7510,6.7540,6.7500,6.7500,4
2007-10-24,04:45:00,6.7540,6.7540,6.7540,6.7540,2
2007-10-24,04:50:00,6.7580,6.7580,6.7580,6.7580,1
2007-10-24,04:55:00,6.7550,6.7670,6.7550,6.7670,6
2007-10-24,05:00:00,6.7510,6.7590,6.7510,6.7590,8
2007-10-24,05:05:00,6.7510,6.7510,6.7510,6.7510,6
2007-10-24,05:10:00,6.7710,6.7800,6.7510,6.7780,4
2007-10-24,06:05:00,6.7600,6.7600,6.7600,6.7600,2
2007-10-24,06:10:00,6.7510,6.7510,6.7510,6.7510,1
2007-10-24,06:15:00,6.7510,6.7510,6.7500,6.7500,7
2007-10-24,06:30:00,6.7550,6.7580,6.7550,6.7580,3
2007-10-24,06:35:00,6.7590,6.7600,6.7480,6.7480,14
2007-10-24,07:10:00,6.7530,6.7640,6.7530,6.7640,24
2007-10-24,07:15:00,6.7650,6.7740,6.7650,6.7740,5
2007-10-24,07:40:00,6.7770,6.7840,6.7770,6.7840,4
2007-10-24,07:55:00,6.7850,6.7940,6.7740,6.7940,19
2007-10-24,08:00:00,6.7880,6.7940,6.7880,6.7940,2
2007-10-24,08:05:00,6.7940,6.7940,6.7860,6.7860,4
2007-10-24,08:10:00,6.7860,6.7940,6.7860,6.7940,5
2007-10-24,08:20:00,6.7930,6.7940,6.7930,6.7940,6
2007-10-24,08:30:00,6.7900,6.7900,6.7850,6.7850,13
2007-10-24,08:35:00,6.7760,6.7870,6.7760,6.7870,2
2007-10-24,08:40:00,6.7870,6.7870,6.7870,6.7870,2
2007-10-24,08:45:00,6.7800,6.7800,6.7800,6.7800,1
2007-10-24,09:10:00,6.7900,6.7920,6.7800,6.7920,10
2007-10-24,09:15:00,6.7920,6.7920,6.7920,6.7920,8
2007-10-24,09:35:00,6.7870,6.7870,6.7870,6.7870,1
2007-10-24,10:00:00,6.7900,6.7900,6.7800,6.7800,16
2007-10-24,10:10:00,6.7800,6.7920,6.7800,6.7920,2
2007-10-24,10:15:00,6.7860,6.7860,6.7860,6.7860,1
2007-10-24,10:25:00,6.7930,6.7930,6.7930,6.7930,1
2007-10-24,10:35:00,6.7860,6.7860,6.7860,6.7860,9
2007-10-24,11:05:00,6.7800,6.7800,6.7800,6.7800,8
2007-10-24,11:10:00,6.7800,6.7800,6.7800,6.7800,5
2007-10-24,11:25:00,6.7690,6.7690,6.7510,6.7560,5
2007-10-24,11:45:00,6.7760,6.7760,6.7760,6.7760,1
2007-10-24,13:05:00,6.7520,6.7520,6.7500,6.7500,15
2007-10-24,13:10:00,6.7490,6.7490,6.7480,6.7480,18
2007-10-24,15:05:00,6.7610,6.7610,6.7590,6.7590,6
2007-10-24,15:15:00,6.7500,6.7510,6.7490,6.7490,16
2007-10-24,15:25:00,6.7500,6.7500,6.7500,6.7500,1
2007-10-24,15:30:00,6.7500,6.7500,6.7500,6.7500,4
2007-10-24,15:40:00,6.7610,6.7610,6.7610,6.7610,1
2007-10-24,16:30:00,6.7480,6.7480,6.7480,6.7480,2
2007-10-24,17:00:00,6.7470,6.7470,6.7460,6.7460,22
2007-10-24,17:05:00,6.7460,6.7460,6.7400,6.7400,31
2007-10-24,17:10:00,6.7580,6.7580,6.7580,6.7580,1
2007-10-24,17:30:00,6.7500,6.7500,6.7500,6.7500,4
2007-10-24,17:35:00,6.7450,6.7450,6.7450,6.7450,1
2007-10-24,18:00:00,6.7500,6.7500,6.7500,6.7500,2
2007-10-24,18:05:00,6.7450,6.7450,6.7450,6.7450,9
2007-10-24,18:15:00,6.7500,6.7500,6.7500,6.7500,3
2007-10-24,18:20:00,6.7490,6.7630,6.7490,6.7630,8
2007-10-24,18:25:00,6.7660,6.7660,6.7660,6.7660,2
2007-10-24,18:30:00,6.7450,6.7630,6.7400,6.7630,12
2007-10-24,18:40:00,6.7620,6.7740,6.7620,6.7740,43
2007-10-24,18:45:00,6.7700,6.7740,6.7700,6.7740,9
2007-10-24,18:50:00,6.7740,6.7750,6.7740,6.7750,8
2007-10-24,18:55:00,6.7790,6.7800,6.7600,6.7800,34
2007-10-24,19:00:00,6.7790,6.7790,6.7780,6.7780,4
2007-10-24,19:05:00,6.7640,6.7640,6.7640,6.7640,1
2007-10-24,19:15:00,6.7700,6.7790,6.7700,6.7790,3
2007-10-24,19:25:00,6.7780,6.7800,6.7780,6.7800,15
2007-10-24,19:30:00,6.7800,6.7910,6.7780,6.7830,22
2007-10-24,19:35:00,6.7710,6.7710,6.7600,6.7700,48
2007-10-24,19:40:00,6.7700,6.7700,6.7460,6.7550,26
2007-10-24,19:45:00,6.7570,6.7570,6.7350,6.7420,68
2007-10-24,19:50:00,6.7430,6.7450,6.7150,6.7270,117
2007-10-24,19:55:00,6.7260,6.7390,6.7170,6.7210,152
2007-10-24,20:00:00,6.7250,6.7400,6.7070,6.7100,192
2007-10-24,20:05:00,6.7150,6.7250,6.7020,6.7160,114
2007-10-24,20:10:00,6.7160,6.7190,6.7110,6.7140,37
2007-10-24,20:15:00,6.7110,6.7200,6.6970,6.7150,205
2007-10-24,20:20:00,6.7150,6.7180,6.6870,6.7020,223
2007-10-24,20:25:00,6.7030,6.7440,6.7030,6.7360,167
2007-10-24,20:30:00,6.7330,6.7390,6.7300,6.7340,45
2007-10-24,20:35:00,6.7320,6.7530,6.7270,6.7470,116
2007-10-24,20:40:00,6.7460,6.7550,6.7190,6.7270,173
2007-10-24,20:45:00,6.7210,6.7400,6.7120,6.7340,67
2007-10-24,20:50:00,6.7350,6.7620,6.7350,6.7590,269
2007-10-24,20:55:00,6.7600,6.7840,6.7540,6.7660,360
2007-10-24,21:00:00,6.7680,6.7830,6.7540,6.7760,888
2007-10-24,21:05:00,6.7730,6.8270,6.7730,6.8260,767
2007-10-24,21:10:00,6.8260,6.8470,6.8150,6.8300,1071
2007-10-24,21:15:00,6.8300,6.8340,6.8160,6.8270,493
2007-10-24,21:20:00,6.8250,6.8860,6.8250,6.8720,1106
2007-10-24,21:25:00,6.8710,6.8900,6.8560,6.8630,680
2007-10-24,21:30:00,6.8630,6.8690,6.8530,6.8590,322
2007-10-24,21:35:00,6.8600,6.8820,6.8580,6.8730,430
2007-10-24,21:40:00,6.8720,6.8970,6.8710,6.8840,509
2007-10-24,21:45:00,6.8860,6.9300,6.8850,6.9300,895
2007-10-24,21:50:00,6.9290,6.9300,6.8850,6.8940,720
2007-10-24,21:55:00,6.8940,6.8980,6.8600,6.8650,546
2007-10-24,22:00:00,6.8650,6.9000,6.8650,6.8900,543
2007-10-24,22:05:00,6.8900,6.9140,6.8770,6.8970,479
2007-10-24,22:10:00,6.8960,6.9030,6.8880,6.8980,369
2007-10-24,22:15:00,6.8980,6.8980,6.8860,6.8960,146
2007-10-24,22:20:00,6.8940,6.9230,6.8940,6.9080,435
2007-10-24,22:25:00,6.9060,6.9060,6.8850,6.8860,198
2007-10-24,22:30:00,6.8880,6.9790,6.8880,6.9490,1365
2007-10-24,22:35:00,6.9480,6.9570,6.9140,6.9430,815
2007-10-24,22:40:00,6.9410,6.9870,6.9410,6.9690,1120
2007-10-24,22:45:00,6.9700,6.9800,6.9490,6.9500,540
2007-10-24,22:50:00,6.9520,6.9790,6.9500,6.9600,704
2007-10-24,22:55:00,6.9600,6.9690,6.9440,6.9530,476
2007-10-24,23:00:00,6.9530,6.9740,6.9320,6.9320,580
2007-10-24,23:05:00,6.9330,6.9650,6.9330,6.9620,529
2007-10-24,23:10:00,6.9600,6.9630,6.9350,6.9430,360
2007-10-24,23:15:00,6.9410,6.9420,6.9200,6.9250,389
2007-10-24,23:20:00,6.9260,6.9500,6.9230,6.9420,176
2007-10-24,23:25:00,6.9440,6.9550,6.9330,6.9380,188
2007-10-24,23:30:00,6.9370,6.9540,6.9370,6.9540,73
2007-10-24,23:35:00,6.9520,6.9680,6.9480,6.9570,184
2007-10-24,23:40:00,6.9590,6.9620,6.9460,6.9500,147
2007-10-24,23:45:00,6.9510,6.9580,6.9400,6.9420,143
2007-10-24,23:50:00,6.9410,6.9460,6.9350,6.9400,182
2007-10-24,23:55:00,6.9380,6.9420,6.9080,6.9170,616
2007-10-25,00:00:00,6.9150,6.9580,6.9140,6.9530,360
2007-10-25,00:05:00,6.9530,6.9640,6.9450,6.9540,288
2007-10-25,00:10:00,6.9520,6.9660,6.9470,6.9600,170
2007-10-25,00:15:00,6.9560,6.9640,6.9290,6.9330,377
2007-10-25,00:20:00,6.9350,6.9420,6.9160,6.9250,459
2007-10-25,00:25:00,6.9260,6.9340,6.9170,6.9280,271
2007-10-25,00:30:00,6.9270,6.9520,6.9260,6.9500,418
2007-10-25,00:35:00,6.9470,6.9600,6.9410,6.9430,410
2007-10-25,00:40:00,6.9470,6.9580,6.9440,6.9540,91
2007-10-25,00:45:00,6.9570,6.9610,6.9520,6.9570,146
2007-10-25,00:50:00,6.9550,6.9770,6.9510,6.9600,527
2007-10-25,00:55:00,6.9570,6.9960,6.9570,6.9710,898
2007-10-25,01:00:00,6.9730,6.9780,6.9430,6.9540,974
2007-10-25,01:05:00,6.9550,6.9560,6.9350,6.9460,780
2007-10-25,01:10:00,6.9480,6.9900,6.9470,6.9800,639
2007-10-25,01:15:00,6.9810,7.0030,6.9780,6.9850,813
2007-10-25,01:20:00,6.9860,7.0140,6.9760,6.9950,953
2007-10-25,01:25:00,6.9990,7.0010,6.9750,6.9750,302
2007-10-25,01:30:00,6.9750,7.0000,6.9750,6.9900,384
2007-10-25,01:35:00,6.9890,7.0300,6.9840,7.0260,706
2007-10-25,01:40:00,7.0240,7.0390,7.0180,7.0300,719
2007-10-25,01:45:00,7.0280,7.0580,7.0250,7.0380,1055
2007-10-25,01:50:00,7.0400,7.0490,7.0300,7.0440,394
2007-10-25,01:55:00,7.0440,7.0500,7.0210,7.0360,342
2007-10-25,02:00:00,7.0340,7.0360,7.0030,7.0090,733
2007-10-25,02:05:00,7.0080,7.0090,6.9700,6.9990,610
2007-10-25,02:10:00,6.9950,7.0100,6.9800,7.0010,464
2007-10-25,02:15:00,7.0030,7.0350,6.9930,7.0160,609
2007-10-25,02:20:00,7.0150,7.0380,7.0140,7.0290,419
2007-10-25,02:25:00,7.0290,7.0370,6.9660,6.9740,1664
2007-10-25,02:30:00,6.9750,6.9800,6.9700,6.9760,289
2007-10-25,02:35:00,6.9760,6.9780,6.9650,6.9780,229
2007-10-25,02:40:00,6.9760,6.9850,6.9710,6.9850,101
2007-10-25,02:45:00,6.9830,6.9850,6.9720,6.9820,15
2007-10-25,02:50:00,6.9870,6.9880,6.9720,6.9850,4
2007-10-25,02:55:00,6.9850,6.9900,6.9800,6.9900,41
2007-10-25,03:00:00,6.9900,6.9940,6.9900,6.9940,17
2007-10-25,03:05:00,6.9940,6.9950,6.9910,6.9950,27
2007-10-25,03:10:00,6.9950,7.0000,6.9830,6.9880,22
2007-10-25,03:15:00,6.9830,6.9890,6.9820,6.9850,15
2007-10-25,03:20:00,6.9870,6.9930,6.9810,6.9900,18
2007-10-25,03:25:00,6.9850,6.9880,6.9800,6.9880,74
2007-10-25,03:30:00,6.9880,6.9900,6.9850,6.9900,4
2007-10-25,03:35:00,6.9890,6.9910,6.9890,6.9910,3
2007-10-25,03:40:00,6.9880,6.9930,6.9850,6.9890,6
2007-10-25,03:45:00,6.9930,6.9930,6.9930,6.9930,1
2007-10-25,03:50:00,6.9940,7.0140,6.9940,7.0090,51
2007-10-25,03:55:00,7.0070,7.0170,7.0070,7.0160,7
2007-10-25,04:00:00,7.0160,7.0220,7.0160,7.0160,19
2007-10-25,04:05:00,7.0200,7.0200,7.0090,7.0090,14
2007-10-25,04:10:00,7.0110,7.0150,7.0050,7.0050,20
2007-10-25,04:15:00,7.0070,7.0070,6.9950,6.9950,25
2007-10-25,04:20:00,6.9990,7.0000,6.9990,7.0000,15
2007-10-25,04:25:00,7.0000,7.0100,6.9970,7.0100,47
2007-10-25,04:30:00,7.0120,7.0190,7.0120,7.0150,27
2007-10-25,04:35:00,7.0090,7.0090,7.0090,7.0090,8
2007-10-25,04:40:00,7.0120,7.0120,7.0080,7.0100,23
2007-10-25,04:50:00,7.0130,7.0130,7.0130,7.0130,1
2007-10-25,04:55:00,7.0140,7.0140,7.0140,7.0140,1
2007-10-25,05:00:00,7.0110,7.0110,7.0100,7.0100,6
2007-10-25,05:05:00,7.0010,7.0010,6.9930,6.9930,3
2007-10-25,05:10:00,6.9900,6.9960,6.9890,6.9900,13
2007-10-25,06:00:00,6.9930,6.9930,6.9920,6.9920,5
2007-10-25,06:05:00,6.9850,6.9850,6.9850,6.9850,2
2007-10-25,06:10:00,6.9990,7.0080,6.9990,7.0080,2
2007-10-25,06:15:00,7.0050,7.0050,7.0050,7.0050,1
2007-10-25,06:35:00,7.0030,7.0230,7.0030,7.0230,5
2007-10-25,06:50:00,7.0250,7.0350,7.0250,7.0350,3
2007-10-25,07:00:00,7.0110,7.0110,7.0110,7.0110,1
2007-10-25,07:05:00,7.0100,7.0100,7.0100,7.0100,5
2007-10-25,07:10:00,6.9950,6.9950,6.9900,6.9910,13
2007-10-25,07:15:00,6.9900,6.9900,6.9900,6.9900,3
2007-10-25,08:35:00,7.0120,7.0120,7.0120,7.0120,1
2007-10-25,08:50:00,7.0150,7.0260,7.0150,7.0260,2
2007-10-25,08:55:00,7.0230,7.0230,7.0230,7.0230,3
2007-10-25,09:00:00,7.0230,7.0230,7.0230,7.0230,2
2007-10-25,09:10:00,7.0260,7.0300,7.0260,7.0300,8
2007-10-25,09:25:00,7.0190,7.0290,7.0190,7.0290,7
2007-10-25,09:35:00,7.0300,7.0330,7.0300,7.0330,3
2007-10-25,10:00:00,7.0270,7.0290,7.0270,7.0290,4
2007-10-25,10:30:00,7.0230,7.0230,7.0230,7.0230,1
2007-10-25,10:35:00,7.0200,7.0200,7.0200,7.0200,3
2007-10-25,10:50:00,7.0160,7.0160,7.0160,7.0160,1
2007-10-25,11:00:00,7.0150,7.0150,7.0150,7.0150,1
2007-10-25,11:10:00,7.0190,7.0210,7.0190,7.0210,3
2007-10-25,11:15:00,7.0230,7.0230,7.0230,7.0230,4
2007-10-25,11:30:00,7.0210,7.0210,7.0210,7.0210,1
2007-10-25,11:40:00,7.0250,7.0250,7.0250,7.0250,1
2007-10-25,11:50:00,7.0250,7.0290,7.0250,7.0290,3
2007-10-25,13:05:00,7.0270,7.0270,7.0270,7.0270,1
2007-10-25,13:10:00,7.0210,7.0210,7.0200,7.0200,2
2007-10-25,14:10:00,7.0200,7.0200,7.0200,7.0200,8
2007-10-25,14:55:00,7.0140,7.0140,7.0140,7.0140,3
2007-10-25,15:10:00,7.0170,7.0170,7.0170,7.0170,1
2007-10-25,15:20:00,7.0170,7.0170,7.0170,7.0170,2
2007-10-25,15:35:00,7.0170,7.0170,7.0170,7.0170,2
2007-10-25,15:45:00,7.0200,7.0200,7.0200,7.0200,2
2007-10-25,17:00:00,7.0170,7.0170,7.0170,7.0170,1
2007-10-25,17:05:00,7.0170,7.0170,7.0170,7.0170,1
2007-10-25,17:25:00,7.0270,7.0280,7.0270,7.0280,31
2007-10-25,17:30:00,7.0300,7.0340,7.0300,7.0340,8
2007-10-25,17:40:00,7.0350,7.0400,7.0350,7.0400,22
2007-10-25,18:10:00,7.0400,7.0400,7.0400,7.0400,117
2007-10-25,18:15:00,7.0390,7.0390,7.0390,7.0390,1
2007-10-25,18:20:00,7.0400,7.0400,7.0400,7.0400,5
2007-10-25,18:30:00,7.0400,7.0490,7.0400,7.0490,5
2007-10-25,18:35:00,7.0500,7.0530,7.0500,7.0530,29
2007-10-25,18:40:00,7.0570,7.0580,7.0550,7.0560,46
2007-10-25,18:45:00,7.0480,7.0640,7.0480,7.0640,65
2007-10-25,18:50:00,7.0640,7.0750,7.0640,7.0750,51
2007-10-25,18:55:00,7.0650,7.0650,7.0580,7.0650,13
2007-10-25,19:00:00,7.0570,7.0670,7.0530,7.0670,11
2007-10-25,19:10:00,7.0680,7.0740,7.0680,7.0740,7
2007-10-25,19:15:00,7.0650,7.0750,7.0600,7.0750,100
2007-10-25,19:20:00,7.0750,7.0860,7.0740,7.0740,91
2007-10-25,19:25:00,7.0740,7.0800,7.0600,7.0600,46
2007-10-25,19:30:00,7.0610,7.0610,7.0560,7.0600,27
2007-10-25,19:35:00,7.0510,7.0860,7.0510,7.0860,69
2007-10-25,19:40:00,7.0800,7.1000,7.0800,7.0840,235
2007-10-25,19:45:00,7.0900,7.1040,7.0900,7.1040,21
2007-10-25,19:50:00,7.0920,7.0920,7.0790,7.0800,37
2007-10-25,19:55:00,7.0810,7.1040,7.0660,7.0880,252
2007-10-25,20:00:00,7.0970,7.1090,7.0970,7.1090,156
2007-10-25,20:05:00,7.1050,7.1250,7.1000,7.1000,444
2007-10-25,20:10:00,7.0970,7.0970,7.0910,7.0970,24
2007-10-25,20:15:00,7.0980,7.0990,7.0650,7.0690,48
2007-10-25,20:20:00,7.0650,7.0910,7.0610,7.0880,23
2007-10-25,20:25:00,7.0780,7.0840,7.0770,7.0830,18
2007-10-25,20:30:00,7.0880,7.0980,7.0880,7.0890,39
2007-10-25,20:35:00,7.0980,7.1070,7.0960,7.1070,88
2007-10-25,20:40:00,7.0990,7.1000,7.0800,7.0800,85
2007-10-25,20:45:00,7.0820,7.0850,7.0630,7.0690,300
2007-10-25,20:50:00,7.0670,7.0790,7.0630,7.0730,94
2007-10-25,20:55:00,7.0760,7.0830,7.0560,7.0580,294
2007-10-25,21:00:00,7.0590,7.0770,7.0520,7.0670,816
2007-10-25,21:05:00,7.0670,7.0790,7.0600,7.0750,169
2007-10-25,21:10:00,7.0750,7.0780,7.0400,7.0460,395
2007-10-25,21:15:00,7.0460,7.0510,6.9950,6.9960,541
2007-10-25,21:20:00,6.9980,7.0400,6.9830,7.0270,893
2007-10-25,21:25:00,7.0300,7.0400,7.0180,7.0320,277
2007-10-25,21:30:00,7.0310,7.0360,7.0220,7.0290,70
2007-10-25,21:35:00,7.0290,7.0400,7.0190,7.0200,336
2007-10-25,21:40:00,7.0210,7.0210,7.0000,7.0090,163
2007-10-25,21:45:00,7.0130,7.0180,6.9460,6.9700,929
2007-10-25,21:50:00,6.9700,6.9860,6.9550,6.9790,282
2007-10-25,21:55:00,6.9760,6.9800,6.9600,6.9620,128
2007-10-25,22:00:00,6.9620,6.9810,6.9570,6.9630,379
2007-10-25,22:05:00,6.9620,6.9640,6.9360,6.9600,449
2007-10-25,22:10:00,6.9620,6.9850,6.9600,6.9630,167
2007-10-25,22:15:00,6.9630,6.9880,6.9610,6.9860,223
2007-10-25,22:20:00,6.9850,6.9870,6.9730,6.9780,220
2007-10-25,22:25:00,6.9770,6.9890,6.9700,6.9720,183
2007-10-25,22:30:00,6.9680,6.9740,6.8820,6.9070,2657
2007-10-25,22:35:00,6.9120,6.9470,6.9100,6.9200,1033
2007-10-25,22:40:00,6.9200,6.9220,6.8850,6.9160,1166
2007-10-25,22:45:00,6.9170,6.9300,6.9030,6.9060,463
2007-10-25,22:50:00,6.9080,6.9250,6.9070,6.9100,494
2007-10-25,22:55:00,6.9100,6.9250,6.8940,6.9160,584
2007-10-25,23:00:00,6.9150,6.9340,6.9120,6.9250,531
2007-10-25,23:05:00,6.9270,6.9510,6.9240,6.9430,434
2007-10-25,23:10:00,6.9450,6.9870,6.9430,6.9750,639
2007-10-25,23:15:00,6.9770,7.0090,6.9730,6.9800,1199
2007-10-25,23:20:00,6.9790,7.0020,6.9790,6.9950,346
2007-10-25,23:25:00,6.9940,7.0050,6.9820,6.9960,401
2007-10-25,23:30:00,6.9960,7.0350,6.9930,7.0310,928
2007-10-25,23:35:00,7.0290,7.0430,7.0050,7.0230,907
2007-10-25,23:40:00,7.0190,7.0250,7.0090,7.0190,337
2007-10-25,23:45:00,7.0200,7.0400,7.0170,7.0320,390
2007-10-25,23:50:00,7.0320,7.0540,7.0320,7.0470,601
2007-10-25,23:55:00,7.0480,7.0960,7.0480,7.0820,1168
2007-10-26,00:00:00,7.0830,7.0950,7.0720,7.0810,1156
2007-10-26,00:05:00,7.0800,7.0800,7.0500,7.0530,637
2007-10-26,00:10:00,7.0530,7.0630,7.0450,7.0630,274
2007-10-26,00:15:00,7.0640,7.0900,7.0600,7.0860,723
2007-10-26,00:20:00,7.0850,7.0950,7.0720,7.0920,813
2007-10-26,00:25:00,7.0950,7.0950,7.0640,7.0800,496
2007-10-26,00:30:00,7.0770,7.0910,7.0560,7.0810,683
2007-10-26,00:35:00,7.0800,7.1030,7.0770,7.1030,529
2007-10-26,00:40:00,7.1030,7.1510,7.1000,7.1450,1930
2007-10-26,00:45:00,7.1460,7.2010,7.1410,7.1970,1731
2007-10-26,00:50:00,7.1990,7.2000,7.1620,7.1800,1142
2007-10-26,00:55:00,7.1810,7.2080,7.1750,7.2050,660
2007-10-26,01:00:00,7.2050,7.2080,7.1730,7.1780,848
2007-10-26,01:05:00,7.1780,7.1800,7.1410,7.1490,867
2007-10-26,01:10:00,7.1550,7.1550,7.1250,7.1280,638
2007-10-26,01:15:00,7.1280,7.1800,7.1100,7.1630,1152
2007-10-26,01:20:00,7.1610,7.1770,7.1470,7.1490,771
2007-10-26,01:25:00,7.1470,7.1550,7.1240,7.1550,220
2007-10-26,01:30:00,7.1560,7.1790,7.1550,7.1720,493
2007-10-26,01:35:00,7.1710,7.1760,7.1510,7.1540,161
2007-10-26,01:40:00,7.1500,7.1680,7.1300,7.1650,246
2007-10-26,01:45:00,7.1670,7.1690,7.1280,7.1500,330
2007-10-26,01:50:00,7.1470,7.1590,7.1380,7.1460,160
2007-10-26,01:55:00,7.1470,7.1600,7.1350,7.1400,146
2007-10-26,02:00:00,7.1410,7.1440,7.1260,7.1360,288
2007-10-26,02:05:00,7.1340,7.1570,7.1290,7.1420,228
2007-10-26,02:10:00,7.1430,7.1700,7.1400,7.1680,429
2007-10-26,02:15:00,7.1650,7.1850,7.1490,7.1500,683
2007-10-26,02:20:00,7.1520,7.1520,7.1300,7.1390,408
2007-10-26,02:25:00,7.1410,7.1950,7.1370,7.1900,1477
2007-10-26,02:30:00,7.1900,7.1950,7.1720,7.1760,373
2007-10-26,02:35:00,7.1770,7.1780,7.1700,7.1740,48
2007-10-26,02:40:00,7.1800,7.1820,7.1760,7.1780,69
2007-10-26,02:45:00,7.1810,7.1850,7.1780,7.1780,27
2007-10-26,02:50:00,7.1800,7.1990,7.1800,7.1990,69
2007-10-26,02:55:00,7.2000,7.2020,7.1890,7.1940,66
2007-10-26,03:00:00,7.1880,7.1890,7.1770,7.1850,22
2007-10-26,03:05:00,7.1860,7.1950,7.1850,7.1950,32
2007-10-26,03:10:00,7.1880,7.1970,7.1880,7.1880,69
2007-10-26,03:15:00,7.1950,7.2000,7.1950,7.2000,33
2007-10-26,03:20:00,7.1950,7.2000,7.1920,7.1920,16
2007-10-26,03:25:00,7.1950,7.1950,7.1920,7.1940,6
2007-10-26,03:30:00,7.1850,7.1880,7.1850,7.1850,17
2007-10-26,03:35:00,7.1860,7.1880,7.1860,7.1880,53
2007-10-26,03:40:00,7.1870,7.1930,7.1870,7.1930,17
2007-10-26,03:45:00,7.1930,7.1930,7.1830,7.1840,29
2007-10-26,03:50:00,7.1800,7.1840,7.1800,7.1840,5
2007-10-26,03:55:00,7.1830,7.1830,7.1790,7.1800,8
2007-10-26,04:00:00,7.1840,7.1850,7.1840,7.1850,4
2007-10-26,04:05:00,7.1840,7.1930,7.1840,7.1930,24
2007-10-26,04:10:00,7.1930,7.1930,7.1930,7.1930,7
2007-10-26,04:15:00,7.1850,7.1850,7.1840,7.1850,40
2007-10-26,04:20:00,7.1810,7.1840,7.1760,7.1800,114
2007-10-26,04:25:00,7.1830,7.1850,7.1810,7.1850,11
2007-10-26,04:30:00,7.1850,7.1850,7.1800,7.1800,9
2007-10-26,04:40:00,7.1750,7.1800,7.1750,7.1750,14
2007-10-26,04:45:00,7.1850,7.1850,7.1830,7.1830,5
2007-10-26,04:50:00,7.1850,7.1900,7.1800,7.1800,5
2007-10-26,04:55:00,7.1800,7.1850,7.1800,7.1840,14
2007-10-26,05:10:00,7.1840,7.1840,7.1750,7.1750,4
2007-10-26,06:00:00,7.1760,7.1760,7.1760,7.1760,2
2007-10-26,06:15:00,7.1780,7.1780,7.1780,7.1780,1
2007-10-26,06:20:00,7.1780,7.1860,7.1780,7.1800,3
2007-10-26,07:10:00,7.1750,7.1750,7.1750,7.1750,5
2007-10-26,07:15:00,7.1700,7.1700,7.1700,7.1700,1
2007-10-26,07:20:00,7.1530,7.1530,7.1500,7.1500,13
2007-10-26,07:50:00,7.1650,7.1650,7.1400,7.1400,4
2007-10-26,08:00:00,7.1400,7.1400,7.1380,7.1400,113
2007-10-26,08:05:00,7.1490,7.1680,7.1490,7.1680,3
2007-10-26,08:25:00,7.1390,7.1390,7.1390,7.1390,4
2007-10-26,08:30:00,7.1730,7.1730,7.1730,7.1730,1
2007-10-26,08:35:00,7.1700,7.1700,7.1600,7.1600,2
2007-10-26,08:55:00,7.1500,7.1700,7.1500,7.1700,2
2007-10-26,09:05:00,7.1690,7.1690,7.1690,7.1690,1
2007-10-26,09:15:00,7.1450,7.1450,7.1450,7.1450,1
2007-10-26,10:05:00,7.1700,7.1700,7.1690,7.1690,3
2007-10-26,10:30:00,7.1450,7.1450,7.1330,7.1330,57
2007-10-26,10:40:00,7.1500,7.1500,7.1500,7.1500,1
2007-10-26,10:50:00,7.1330,7.1330,7.1300,7.1300,24
2007-10-26,11:25:00,7.1440,7.1620,7.1440,7.1530,5
2007-10-26,13:35:00,7.1700,7.1700,7.1700,7.1700,1
2007-10-26,13:40:00,7.1790,7.1790,7.1790,7.1790,1
2007-10-26,13:50:00,7.1710,7.1710,7.1710,7.1710,1
2007-10-26,14:05:00,7.1790,7.1800,7.1790,7.1800,2
2007-10-26,14:10:00,7.1710,7.1710,7.1710,7.1710,1
2007-10-26,14:30:00,7.1790,7.1790,7.1790,7.1790,2
2007-10-26,14:35:00,7.1800,7.1800,7.1800,7.1800,1
2007-10-26,14:55:00,7.1710,7.1710,7.1710,7.1710,1
2007-10-26,15:00:00,7.1700,7.1700,7.1480,7.1480,5
2007-10-26,15:15:00,7.1480,7.1480,7.1480,7.1480,1
2007-10-26,15:20:00,7.1470,7.1470,7.1460,7.1460,2
2007-10-26,15:25:00,7.1410,7.1410,7.1410,7.1410,1
2007-10-26,15:30:00,7.1400,7.1400,7.1400,7.1400,10
2007-10-26,15:35:00,7.1400,7.1400,7.1400,7.1400,2
2007-10-26,15:45:00,7.1400,7.1400,7.1400,7.1400,3
2007-10-26,15:55:00,7.1450,7.1500,7.1450,7.1500,7
2007-10-26,16:55:00,7.1760,7.1760,7.1750,7.1750,2
2007-10-26,17:00:00,7.1780,7.1800,7.1780,7.1800,7
2007-10-26,17:05:00,7.1800,7.1800,7.1780,7.1780,13
2007-10-26,17:15:00,7.1770,7.1770,7.1770,7.1770,3
2007-10-26,17:40:00,7.1800,7.1800,7.1800,7.1800,1
2007-10-26,17:50:00,7.1800,7.1800,7.1800,7.1800,2
2007-10-26,17:55:00,7.1720,7.1720,7.1720,7.1720,3
2007-10-26,18:10:00,7.1750,7.1750,7.1720,7.1720,5
2007-10-26,18:15:00,7.1640,7.1640,7.1640,7.1640,1
2007-10-26,18:20:00,7.1720,7.1720,7.1720,7.1720,2
2007-10-26,18:25:00,7.1700,7.1700,7.1700,7.1700,1
2007-10-26,18:30:00,7.1630,7.1630,7.1400,7.1550,30
2007-10-26,18:35:00,7.1640,7.1720,7.1640,7.1720,2
2007-10-26,18:45:00,7.1600,7.1600,7.1280,7.1280,92
2007-10-26,18:50:00,7.1300,7.1300,7.1300,7.1300,1
2007-10-26,18:55:00,7.1300,7.1600,7.1300,7.1600,5
2007-10-26,19:00:00,7.1410,7.1590,7.1400,7.1590,4
2007-10-26,19:05:00,7.1400,7.1400,7.1400,7.1400,2
2007-10-26,19:10:00,7.1520,7.1620,7.1520,7.1620,6
2007-10-26,19:15:00,7.1300,7.1300,7.1100,7.1250,72
2007-10-26,19:20:00,7.1150,7.1280,7.1080,7.1170,55
2007-10-26,19:25:00,7.1280,7.1280,7.1000,7.1000,99
2007-10-26,19:30:00,7.1000,7.1170,7.0900,7.1170,45
2007-10-26,19:35:00,7.1140,7.1190,7.1140,7.1190,5
2007-10-26,19:40:00,7.1220,7.1300,7.1150,7.1150,32
2007-10-26,19:45:00,7.1170,7.1210,7.1110,7.1180,18
2007-10-26,19:50:00,7.1230,7.1400,7.1230,7.1300,30
2007-10-26,19:55:00,7.1420,7.1480,7.1240,7.1370,129
2007-10-26,20:00:00,7.1310,7.1330,7.1190,7.1330,77
2007-10-26,20:05:00,7.1190,7.1190,7.1040,7.1100,135
2007-10-26,20:10:00,7.1010,7.1290,7.1000,7.1290,115
2007-10-26,20:15:00,7.1310,7.1330,7.1250,7.1330,13
2007-10-26,20:20:00,7.1370,7.1700,7.1370,7.1530,83
2007-10-26,20:25:00,7.1590,7.1870,7.1590,7.1820,67
2007-10-26,20:30:00,7.1800,7.1950,7.1660,7.1660,103
2007-10-26,20:35:00,7.1580,7.1650,7.1320,7.1400,75
2007-10-26,20:40:00,7.1400,7.1580,7.1380,7.1480,75
2007-10-26,20:45:00,7.1400,7.1400,7.1110,7.1110,105
2007-10-26,20:50:00,7.1140,7.1570,7.1110,7.1450,129
2007-10-26,20:55:00,7.1470,7.1470,7.1280,7.1300,104
2007-10-26,21:00:00,7.1300,7.1490,7.1250,7.1450,553
2007-10-26,21:05:00,7.1450,7.1570,7.1250,7.1310,191
2007-10-26,21:10:00,7.1270,7.1480,7.1270,7.1480,230
2007-10-26,21:15:00,7.1460,7.1540,7.1350,7.1450,309
2007-10-26,21:20:00,7.1460,7.1780,7.1460,7.1620,454
2007-10-26,21:25:00,7.1610,7.1660,7.1540,7.1570,226
2007-10-26,21:30:00,7.1590,7.1590,7.1380,7.1460,429
2007-10-26,21:35:00,7.1450,7.1450,7.1150,7.1320,546
2007-10-26,21:40:00,7.1320,7.1380,7.1150,7.1280,548
2007-10-26,21:45:00,7.1300,7.1660,7.1240,7.1550,606
2007-10-26,21:50:00,7.1590,7.1640,7.1370,7.1480,193
2007-10-26,21:55:00,7.1500,7.1520,7.0970,7.1020,435
2007-10-26,22:00:00,7.1070,7.1190,7.1000,7.1080,358
2007-10-26,22:05:00,7.1080,7.1080,7.0830,7.0950,866
2007-10-26,22:10:00,7.0950,7.0950,7.0730,7.0860,946
2007-10-26,22:15:00,7.0880,7.1150,7.0870,7.1140,528
2007-10-26,22:20:00,7.1150,7.1320,7.1110,7.1270,518
2007-10-26,22:25:00,7.1280,7.1300,7.1050,7.1050,277
2007-10-26,22:30:00,7.1100,7.1270,7.1030,7.1230,256
2007-10-26,22:35:00,7.1250,7.1270,7.1160,7.1270,169
2007-10-26,22:40:00,7.1260,7.1500,7.1160,7.1460,479
2007-10-26,22:45:00,7.1490,7.1620,7.1360,7.1450,843
2007-10-26,22:50:00,7.1460,7.1570,7.1450,7.1490,341
2007-10-26,22:55:00,7.1510,7.1550,7.1300,7.1340,266
2007-10-26,23:00:00,7.1330,7.1510,7.1300,7.1400,394
2007-10-26,23:05:00,7.1410,7.1550,7.1350,7.1550,159
2007-10-26,23:10:00,7.1530,7.1670,7.1510,7.1580,352
2007-10-26,23:15:00,7.1560,7.1620,7.1460,7.1620,246
2007-10-26,23:20:00,7.1630,7.1670,7.1530,7.1600,353
2007-10-26,23:25:00,7.1620,7.1700,7.1570,7.1620,406
2007-10-26,23:30:00,7.1640,7.1750,7.1580,7.1720,243
2007-10-26,23:35:00,7.1720,7.1870,7.1670,7.1790,383
2007-10-26,23:40:00,7.1800,7.1850,7.1660,7.1690,230
2007-10-26,23:45:00,7.1710,7.1710,7.1520,7.1600,322
2007-10-26,23:50:00,7.1600,7.1620,7.1510,7.1570,251
2007-10-26,23:55:00,7.1580,7.1820,7.1580,7.1700,351
2007-10-27,00:00:00,7.1700,7.1790,7.1510,7.1570,457
2007-10-27,00:05:00,7.1590,7.1620,7.1250,7.1400,516
2007-10-27,00:10:00,7.1380,7.1490,7.1330,7.1460,124
2007-10-27,00:15:00,7.1450,7.1630,7.1430,7.1470,218
2007-10-27,00:20:00,7.1450,7.1450,7.1110,7.1330,452
2007-10-27,00:25:00,7.1310,7.1450,7.1160,7.1430,315
2007-10-27,00:30:00,7.1450,7.1590,7.1390,7.1460,223
2007-10-27,00:35:00,7.1450,7.1450,7.1070,7.1080,429
2007-10-27,00:40:00,7.1100,7.1270,7.0750,7.1270,1121
2007-10-27,00:45:00,7.1260,7.1550,7.1170,7.1500,399
2007-10-27,00:50:00,7.1480,7.1580,7.1450,7.1530,264
2007-10-27,00:55:00,7.1530,7.1540,7.1320,7.1370,135
2007-10-27,01:00:00,7.1360,7.1450,7.1180,7.1310,268
2007-10-27,01:05:00,7.1330,7.1460,7.1290,7.1370,124
2007-10-27,01:10:00,7.1350,7.1370,7.1160,7.1300,378
2007-10-27,01:15:00,7.1290,7.1490,7.1280,7.1360,266
2007-10-27,01:20:00,7.1360,7.1430,7.1300,7.1330,104
2007-10-27,01:25:00,7.1350,7.1700,7.1270,7.1610,400
2007-10-27,01:30:00,7.1610,7.1760,7.1580,7.1650,268
2007-10-27,01:35:00,7.1640,7.1660,7.1550,7.1610,56
2007-10-27,01:40:00,7.1610,7.1730,7.1580,7.1600,96
2007-10-27,01:45:00,7.1580,7.1680,7.1540,7.1550,172
2007-10-27,01:50:00,7.1550,7.1550,7.1250,7.1280,275
2007-10-27,01:55:00,7.1250,7.1320,7.1020,7.1320,367
2007-10-27,02:00:00,7.1290,7.1560,7.1290,7.1490,259
2007-10-27,02:05:00,7.1480,7.1620,7.1430,7.1440,238
2007-10-27,02:10:00,7.1450,7.1830,7.1430,7.1820,262
2007-10-27,02:15:00,7.1830,7.1860,7.1650,7.1840,525
2007-10-27,02:20:00,7.1810,7.1930,7.1720,7.1850,490
2007-10-27,02:25:00,7.1860,7.2270,7.1800,7.2130,3945
2007-10-27,02:30:00,7.2160,7.2190,7.1770,7.1850,729
2007-10-27,02:35:00,7.1860,7.1960,7.1840,7.1930,113
2007-10-27,02:40:00,7.1930,7.1940,7.1920,7.1940,15
2007-10-27,02:45:00,7.1930,7.1940,7.1850,7.1920,132
2007-10-27,02:50:00,7.1900,7.1940,7.1900,7.1900,13
2007-10-27,02:55:00,7.1950,7.1950,7.1950,7.1950,1
2007-10-27,03:00:00,7.1950,7.2180,7.1950,7.2180,27
2007-10-27,03:05:00,7.1980,7.1990,7.1980,7.1980,11
2007-10-27,03:10:00,7.1970,7.1980,7.1800,7.1800,68
2007-10-27,03:15:00,7.1810,7.1840,7.1800,7.1810,14
2007-10-27,03:20:00,7.1820,7.1940,7.1820,7.1940,71
2007-10-27,03:25:00,7.1940,7.1970,7.1900,7.1900,33
2007-10-27,03:30:00,7.1920,7.1950,7.1880,7.1950,16
2007-10-27,03:35:00,7.1980,7.1980,7.1980,7.1980,42
2007-10-27,03:40:00,7.1920,7.2050,7.1920,7.2050,74
2007-10-27,03:45:00,7.2000,7.2040,7.2000,7.2040,8
2007-10-27,03:50:00,7.2080,7.2080,7.2080,7.2080,5
2007-10-27,03:55:00,7.2080,7.2090,7.1990,7.2000,43
2007-10-27,04:00:00,7.2000,7.2000,7.2000,7.2000,14
2007-10-27,04:05:00,7.2020,7.2020,7.2020,7.2020,23
2007-10-27,04:10:00,7.2020,7.2020,7.2000,7.2000,9
2007-10-27,04:20:00,7.1900,7.1900,7.1860,7.1860,5
2007-10-27,04:30:00,7.1900,7.1900,7.1870,7.1870,5
2007-10-27,04:35:00,7.1900,7.1900,7.1860,7.1860,9
2007-10-27,04:40:00,7.1800,7.1800,7.1800,7.1800,10
2007-10-27,04:45:00,7.1750,7.1750,7.1750,7.1750,1
2007-10-27,04:50:00,7.1700,7.1700,7.1700,7.1700,7
2007-10-27,04:55:00,7.1690,7.1750,7.1660,7.1750,15
2007-10-27,05:00:00,7.1620,7.1650,7.1620,7.1650,18
2007-10-27,05:10:00,7.1660,7.1800,7.1650,7.1800,11
2007-10-29,06:00:00,7.2540,7.2540,7.2430,7.2430,23
2007-10-29,06:10:00,7.2540,7.2540,7.2540,7.2540,9
2007-10-29,06:15:00,7.2540,7.2540,7.2540,7.2540,1
2007-10-29,06:25:00,7.2650,7.2650,7.2650,7.2650,4
2007-10-29,06:30:00,7.2650,7.2890,7.2500,7.2890,19
2007-10-29,06:45:00,7.2700,7.2820,7.2700,7.2820,3
2007-10-29,06:50:00,7.2800,7.2850,7.2800,7.2850,2
2007-10-29,06:55:00,7.2800,7.3000,7.2800,7.3000,37
2007-10-29,07:05:00,7.2990,7.3000,7.2990,7.3000,7
2007-10-29,07:10:00,7.3000,7.3000,7.3000,7.3000,3
2007-10-29,07:40:00,7.3000,7.3000,7.3000,7.3000,4
2007-10-29,08:00:00,7.2910,7.2910,7.2910,7.2910,2
2007-10-29,08:05:00,7.3000,7.3000,7.3000,7.3000,13
2007-10-29,08:10:00,7.3000,7.3000,7.3000,7.3000,5
2007-10-29,08:30:00,7.3000,7.3010,7.3000,7.3010,7
2007-10-29,08:35:00,7.3010,7.3020,7.3010,7.3020,10
2007-10-29,08:45:00,7.3020,7.3030,7.3020,7.3030,38
2007-10-29,09:00:00,7.3010,7.3010,7.3010,7.3010,1
2007-10-29,09:50:00,7.3000,7.3000,7.3000,7.3000,7
2007-10-29,10:25:00,7.2950,7.2950,7.2950,7.2950,1
2007-10-29,13:00:00,7.2950,7.2950,7.2950,7.2950,8
2007-10-29,17:10:00,7.2730,7.2730,7.2730,7.2730,2
2007-10-29,17:20:00,7.2900,7.2900,7.2900,7.2900,1
2007-10-29,17:25:00,7.2900,7.2980,7.2900,7.2900,3
2007-10-29,17:50:00,7.2980,7.2980,7.2980,7.2980,1
2007-10-29,17:55:00,7.2980,7.2980,7.2980,7.2980,5
2007-10-29,18:30:00,7.2850,7.2850,7.2790,7.2790,4
2007-10-29,18:40:00,7.2600,7.2600,7.2600,7.2600,1
2007-10-29,18:45:00,7.2580,7.2580,7.2580,7.2580,2
2007-10-29,18:55:00,7.2500,7.2500,7.2500,7.2500,1
2007-10-29,19:05:00,7.2430,7.2430,7.2430,7.2430,1
2007-10-29,19:10:00,7.2360,7.2360,7.2300,7.2300,3
2007-10-29,19:20:00,7.2300,7.2300,7.2140,7.2200,35
2007-10-29,19:25:00,7.2200,7.2200,7.2100,7.2100,35
2007-10-29,19:35:00,7.2350,7.2400,7.2350,7.2400,41
2007-10-29,19:40:00,7.2400,7.2490,7.2400,7.2490,17
2007-10-29,19:45:00,7.2470,7.2490,7.2470,7.2490,3
2007-10-29,19:55:00,7.2500,7.2560,7.2500,7.2560,17
2007-10-29,20:00:00,7.2670,7.2670,7.2670,7.2670,2
2007-10-29,20:05:00,7.2830,7.2850,7.2640,7.2700,20
2007-10-29,20:10:00,7.2650,7.2670,7.2650,7.2670,5
2007-10-29,20:15:00,7.2650,7.2760,7.2610,7.2760,19
2007-10-29,20:20:00,7.2780,7.2790,7.2770,7.2790,3
2007-10-29,20:25:00,7.2750,7.3070,7.2750,7.3070,205
2007-10-29,20:30:00,7.3000,7.3060,7.2800,7.2800,55
2007-10-29,20:35:00,7.2810,7.2810,7.2650,7.2750,51
2007-10-29,20:40:00,7.2680,7.2690,7.2490,7.2650,100
2007-10-29,20:45:00,7.2650,7.2910,7.2640,7.2820,57
2007-10-29,20:50:00,7.2880,7.2880,7.2600,7.2600,39
2007-10-29,20:55:00,7.2580,7.2580,7.2320,7.2350,92
2007-10-29,21:00:00,7.2350,7.2780,7.2350,7.2700,162
2007-10-29,21:05:00,7.2730,7.3040,7.2640,7.2980,242
2007-10-29,21:10:00,7.3000,7.3160,7.2980,7.2980,361
2007-10-29,21:15:00,7.2990,7.3300,7.2950,7.3220,349
2007-10-29,21:20:00,7.3210,7.3250,7.3040,7.3060,231
2007-10-29,21:25:00,7.3070,7.3100,7.2820,7.2880,88
2007-10-29,21:30:00,7.2920,7.3000,7.2850,7.2960,128
2007-10-29,21:35:00,7.2990,7.3000,7.2840,7.2900,129
2007-10-29,21:40:00,7.2880,7.2920,7.2780,7.2830,227
2007-10-29,21:45:00,7.2800,7.2800,7.2600,7.2700,140
2007-10-29,21:50:00,7.2700,7.2810,7.2700,7.2810,117
2007-10-29,21:55:00,7.2800,7.2800,7.2740,7.2800,98
2007-10-29,22:00:00,7.2800,7.3000,7.2760,7.3000,208
2007-10-29,22:05:00,7.2950,7.3230,7.2950,7.3180,237
2007-10-29,22:10:00,7.3170,7.3240,7.3140,7.3200,116
2007-10-29,22:15:00,7.3200,7.3350,7.3170,7.3300,212
2007-10-29,22:20:00,7.3310,7.3390,7.3200,7.3330,188
2007-10-29,22:25:00,7.3350,7.3700,7.3340,7.3630,572
2007-10-29,22:30:00,7.3660,7.3870,7.3630,7.3670,368
2007-10-29,22:35:00,7.3660,7.3760,7.3590,7.3670,162
2007-10-29,22:40:00,7.3660,7.3660,7.3450,7.3510,258
2007-10-29,22:45:00,7.3490,7.3560,7.3440,7.3530,256
2007-10-29,22:50:00,7.3530,7.3530,7.3260,7.3290,373
2007-10-29,22:55:00,7.3290,7.3410,7.3200,7.3310,128
2007-10-29,23:00:00,7.3350,7.3500,7.3280,7.3480,182
2007-10-29,23:05:00,7.3500,7.3500,7.3400,7.3440,87
2007-10-29,23:10:00,7.3450,7.3450,7.3020,7.3020,204
2007-10-29,23:15:00,7.3040,7.3210,7.3040,7.3120,93
2007-10-29,23:20:00,7.3170,7.3340,7.3110,7.3300,131
2007-10-29,23:25:00,7.3340,7.3350,7.3240,7.3300,110
2007-10-29,23:30:00,7.3300,7.3500,7.3300,7.3350,167
2007-10-29,23:35:00,7.3380,7.3470,7.3350,7.3470,105
2007-10-29,23:40:00,7.3450,7.3480,7.3400,7.3450,99
2007-10-29,23:45:00,7.3450,7.3500,7.3300,7.3460,181
2007-10-29,23:50:00,7.3440,7.3700,7.3440,7.3650,198
2007-10-29,23:55:00,7.3690,7.3820,7.3280,7.3430,292
2007-10-30,00:00:00,7.3450,7.3550,7.3260,7.3260,77
2007-10-30,00:05:00,7.3250,7.3400,7.3150,7.3290,193
2007-10-30,00:10:00,7.3330,7.3380,7.3300,7.3360,49
2007-10-30,00:15:00,7.3330,7.3460,7.3320,7.3420,49
2007-10-30,00:20:00,7.3500,7.3500,7.3230,7.3230,39
2007-10-30,00:25:00,7.3220,7.3220,7.2570,7.2580,234
2007-10-30,00:30:00,7.2560,7.3390,7.2520,7.3280,324
2007-10-30,00:35:00,7.3260,7.3450,7.3020,7.3350,234
2007-10-30,00:40:00,7.3360,7.3590,7.3240,7.3300,200
2007-10-30,00:45:00,7.3300,7.3350,7.3180,7.3260,76
2007-10-30,00:50:00,7.3250,7.3410,7.3240,7.3360,25
2007-10-30,00:55:00,7.3350,7.3350,7.3050,7.3090,82
2007-10-30,01:00:00,7.3060,7.3110,7.2940,7.3090,119
2007-10-30,01:05:00,7.3090,7.3150,7.3020,7.3030,61
2007-10-30,01:10:00,7.3070,7.3070,7.2900,7.2930,85
2007-10-30,01:15:00,7.2910,7.3110,7.2740,7.3060,142
2007-10-30,01:20:00,7.3070,7.3320,7.3020,7.3160,69
2007-10-30,01:25:00,7.3240,7.3500,7.3180,7.3450,121
2007-10-30,01:30:00,7.3440,7.3470,7.3190,7.3260,78
2007-10-30,01:35:00,7.3170,7.3230,7.3050,7.3100,67
2007-10-30,01:40:00,7.3050,7.3120,7.2950,7.3110,216
2007-10-30,01:45:00,7.3100,7.3100,7.2800,7.2890,121
2007-10-30,01:50:00,7.3000,7.3000,7.2640,7.2640,67
2007-10-30,01:55:00,7.2670,7.3050,7.2670,7.2900,116
2007-10-30,02:00:00,7.2900,7.3010,7.2630,7.2900,465
2007-10-30,02:05:00,7.2900,7.2950,7.2710,7.2810,415
2007-10-30,02:10:00,7.2810,7.2880,7.2640,7.2880,493
2007-10-30,02:15:00,7.2880,7.3040,7.2700,7.2780,387
2007-10-30,02:20:00,7.2770,7.2900,7.2550,7.2660,564
2007-10-30,02:25:00,7.2650,7.2740,7.2200,7.2700,717
2007-10-30,03:10:00,7.2690,7.2690,7.2690,7.2690,1
2007-10-30,04:25:00,7.9850,7.9850,7.9850,7.9850,5
2007-10-30,04:30:00,7.9800,7.9800,7.9790,7.9790,8
2007-10-30,04:35:00,7.9780,7.9800,7.9780,7.9800,19
2007-10-30,04:40:00,7.9750,7.9750,7.9750,7.9750,4
2007-10-30,04:45:00,7.9770,7.9770,7.9770,7.9770,1
2007-10-30,04:50:00,7.9750,7.9750,7.9700,7.9700,7
2007-10-30,04:55:00,7.9690,7.9690,7.9690,7.9690,1
2007-10-30,05:05:00,7.9710,7.9750,7.9710,7.9750,5
2007-10-30,05:10:00,7.9700,7.9920,7.9700,7.9920,14
2007-10-30,06:00:00,7.9860,7.9860,7.9830,7.9830,3
2007-10-30,06:10:00,7.9890,7.9900,7.9890,7.9900,8
2007-10-30,06:15:00,7.9810,7.9820,7.9810,7.9820,3
2007-10-30,06:20:00,7.9940,8.0000,7.9940,8.0000,8
2007-10-30,06:25:00,8.0080,8.0080,8.0080,8.0080,1
2007-10-30,07:00:00,8.0140,8.0140,7.9690,7.9810,9
2007-10-30,07:05:00,7.9600,7.9600,7.9510,7.9600,9
2007-10-30,07:10:00,7.9750,7.9750,7.9750,7.9750,1
2007-10-30,07:15:00,7.9980,7.9980,7.9980,7.9980,1
2007-10-30,07:20:00,7.9850,7.9900,7.9850,7.9900,2
2007-10-30,07:30:00,7.9750,7.9750,7.9750,7.9750,1
2007-10-30,07:35:00,7.9600,7.9600,7.9500,7.9510,8
2007-10-30,07:45:00,7.9700,7.9700,7.9700,7.9700,1
2007-10-30,07:50:00,7.9500,7.9500,7.9500,7.9500,3
2007-10-30,07:55:00,7.9570,7.9570,7.9570,7.9570,1
2007-10-30,08:00:00,7.9650,7.9650,7.9650,7.9650,1
2007-10-30,08:05:00,7.9520,7.9520,7.9460,7.9460,29
2007-10-30,08:10:00,7.9570,7.9570,7.9570,7.9570,1
2007-10-30,08:40:00,7.9580,7.9580,7.9580,7.9580,2
2007-10-30,09:00:00,7.9580,7.9580,7.9580,7.9580,1
2007-10-30,09:10:00,7.9580,7.9630,7.9580,7.9630,7
2007-10-30,09:20:00,7.9630,7.9670,7.9630,7.9670,5
2007-10-30,09:35:00,7.9650,7.9650,7.9650,7.9650,2
2007-10-30,09:40:00,7.9700,7.9800,7.9680,7.9680,7
2007-10-30,09:45:00,7.9780,7.9780,7.9780,7.9780,3
2007-10-30,09:55:00,7.9770,7.9770,7.9770,7.9770,1
2007-10-30,10:05:00,7.9720,7.9720,7.9720,7.9720,1
2007-10-30,10:10:00,7.9770,7.9770,7.9760,7.9760,13
2007-10-30,10:15:00,7.9750,7.9750,7.9650,7.9650,7
2007-10-30,10:40:00,7.9690,7.9690,7.9690,7.9690,3
2007-10-30,10:45:00,7.9700,7.9700,7.9700,7.9700,1
2007-10-30,11:15:00,7.9750,7.9750,7.9750,7.9750,1
2007-10-30,11:25:00,7.9750,7.9760,7.9750,7.9760,4
2007-10-30,11:35:00,7.9750,7.9750,7.9750,7.9750,5
2007-10-30,11:50:00,7.9750,7.9750,7.9750,7.9750,2
2007-10-30,12:10:00,7.9620,7.9620,7.9620,7.9620,1
2007-10-30,12:15:00,7.9750,7.9750,7.9750,7.9750,1
2007-10-30,12:55:00,7.9560,7.9560,7.9560,7.9560,3
2007-10-30,13:00:00,7.9710,7.9710,7.9710,7.9710,3
2007-10-30,13:05:00,7.9590,7.9650,7.9590,7.9590,9
2007-10-30,13:15:00,7.9740,7.9740,7.9560,7.9560,6
2007-10-30,13:20:00,7.9770,7.9770,7.9560,7.9560,6
2007-10-30,13:30:00,7.9770,7.9770,7.9560,7.9560,6
2007-10-30,13:35:00,7.9790,7.9790,7.9540,7.9540,2
2007-10-30,13:40:00,7.9740,7.9740,7.9560,7.9560,6
2007-10-30,13:50:00,7.9770,7.9770,7.9770,7.9770,3
2007-10-30,14:25:00,7.9560,7.9560,7.9560,7.9560,2
2007-10-30,14:30:00,7.9560,7.9560,7.9560,7.9560,1
2007-10-30,14:40:00,7.9600,7.9600,7.9600,7.9600,1
2007-10-30,15:00:00,7.9540,7.9540,7.9540,7.9540,1
2007-10-30,15:15:00,7.9540,7.9840,7.9530,7.9840,8
2007-10-30,15:30:00,7.9830,7.9830,7.9830,7.9830,1
2007-10-30,15:55:00,7.9800,7.9840,7.9800,7.9840,4
2007-10-30,16:05:00,7.9840,7.9850,7.9840,7.9850,6
2007-10-30,16:10:00,7.9860,7.9860,7.9860,7.9860,1
2007-10-30,16:30:00,7.9850,7.9860,7.9850,7.9860,2
2007-10-30,16:40:00,7.9850,7.9860,7.9850,7.9860,5
2007-10-30,16:45:00,7.9850,7.9860,7.9850,7.9860,5
2007-10-30,17:05:00,7.9800,7.9800,7.9700,7.9700,14
2007-10-30,17:20:00,7.9970,7.9970,7.9970,7.9970,2
2007-10-30,17:30:00,7.9840,7.9840,7.9840,7.9840,2
2007-10-30,17:40:00,7.9710,7.9740,7.9640,7.9740,8
2007-10-30,17:50:00,7.9700,7.9700,7.9660,7.9660,2
2007-10-30,17:55:00,7.9660,7.9660,7.9650,7.9650,7
2007-10-30,18:00:00,7.9700,7.9700,7.9700,7.9700,6
2007-10-30,18:05:00,7.9700,7.9700,7.9700,7.9700,3
2007-10-30,18:10:00,7.9700,7.9700,7.9700,7.9700,1
2007-10-30,18:20:00,7.9700,7.9790,7.9700,7.9790,17
2007-10-30,18:30:00,7.9670,7.9670,7.9560,7.9600,9
2007-10-30,18:35:00,7.9650,7.9840,7.9650,7.9840,3
2007-10-30,18:45:00,7.9660,7.9660,7.9650,7.9650,10
2007-10-30,18:50:00,7.9720,7.9720,7.9650,7.9670,16
2007-10-30,18:55:00,7.9570,7.9570,7.9550,7.9550,22
2007-10-30,19:00:00,7.9520,7.9520,7.9400,7.9500,10
2007-10-30,19:10:00,7.9450,7.9450,7.9450,7.9450,4
2007-10-30,19:15:00,7.9550,7.9600,7.9550,7.9560,44
2007-10-30,19:20:00,7.9560,7.9560,7.9460,7.9500,28
2007-10-30,19:25:00,7.9560,7.9600,7.9560,7.9600,21
2007-10-30,19:30:00,7.9680,7.9680,7.9680,7.9680,4
2007-10-30,19:35:00,7.9650,7.9700,7.9650,7.9700,5
2007-10-30,19:40:00,7.9710,7.9850,7.9710,7.9810,70
2007-10-30,19:45:00,7.9800,7.9820,7.9710,7.9710,33
2007-10-30,19:50:00,7.9770,7.9790,7.9750,7.9790,10
2007-10-30,19:55:00,7.9820,8.0100,7.9770,8.0100,274
2007-10-30,20:00:00,8.0100,8.0150,7.9950,7.9950,104
2007-10-30,20:05:00,7.9980,8.0050,7.9890,7.9920,67
2007-10-30,20:10:00,7.9900,8.0380,7.9880,8.0300,284
2007-10-30,20:15:00,8.0330,8.0450,8.0240,8.0450,88
2007-10-30,20:20:00,8.0440,8.0550,8.0390,8.0430,467
2007-10-30,20:25:00,8.0420,8.0500,8.0300,8.0370,184
2007-10-30,20:30:00,8.0380,8.0380,8.0110,8.0190,152
2007-10-30,20:35:00,8.0160,8.0220,8.0050,8.0140,241
2007-10-30,20:40:00,8.0190,8.0350,8.0160,8.0330,167
2007-10-30,20:45:00,8.0310,8.0320,8.0230,8.0250,61
2007-10-30,20:50:00,8.0230,8.0260,8.0050,8.0210,147
2007-10-30,20:55:00,8.0230,8.0270,8.0140,8.0220,108
2007-10-30,21:00:00,8.0210,8.0490,8.0050,8.0420,1047
2007-10-30,21:05:00,8.0440,8.0620,8.0360,8.0530,665
2007-10-30,21:10:00,8.0520,8.0570,8.0380,8.0390,581
2007-10-30,21:15:00,8.0380,8.0760,8.0370,8.0710,699
2007-10-30,21:20:00,8.0720,8.1090,8.0700,8.0840,1336
2007-10-30,21:25:00,8.0840,8.1160,8.0700,8.1140,1207
2007-10-30,21:30:00,8.1170,8.1290,8.1030,8.1030,1230
2007-10-30,21:35:00,8.1020,8.1050,8.0790,8.0860,684
2007-10-30,21:40:00,8.0850,8.0950,8.0720,8.0880,493
2007-10-30,21:45:00,8.0880,8.1050,8.0850,8.1030,712
2007-10-30,21:50:00,8.1030,8.1290,8.0890,8.1150,1061
2007-10-30,21:55:00,8.1140,8.1520,8.1090,8.1340,1196
2007-10-30,22:00:00,8.1360,8.1690,8.1350,8.1570,1683
2007-10-30,22:05:00,8.1580,8.1700,8.1340,8.1430,1203
2007-10-30,22:10:00,8.1420,8.1450,8.1210,8.1440,923
2007-10-30,22:15:00,8.1440,8.1520,8.1300,8.1390,667
2007-10-30,22:20:00,8.1370,8.1390,8.1150,8.1220,972
2007-10-30,22:25:00,8.1220,8.1390,8.1200,8.1230,831
2007-10-30,22:30:00,8.1230,8.1280,8.0960,8.1060,495
2007-10-30,22:35:00,8.1070,8.1420,8.1000,8.1370,581
2007-10-30,22:40:00,8.1390,8.1420,8.1250,8.1320,419
2007-10-30,22:45:00,8.1320,8.1580,8.1310,8.1450,564
2007-10-30,22:50:00,8.1450,8.1690,8.1450,8.1620,766
2007-10-30,22:55:00,8.1630,8.1690,8.1530,8.1600,977
2007-10-30,23:00:00,8.1590,8.1700,8.1400,8.1470,932
2007-10-30,23:05:00,8.1460,8.1500,8.1280,8.1500,586
2007-10-30,23:10:00,8.1510,8.1560,8.1270,8.1300,688
2007-10-30,23:15:00,8.1300,8.1410,8.1160,8.1230,605
2007-10-30,23:20:00,8.1240,8.1390,8.1240,8.1350,261
2007-10-30,23:25:00,8.1350,8.1380,8.0890,8.1100,1690
2007-10-30,23:30:00,8.1070,8.1150,8.0960,8.1130,309
2007-10-30,23:35:00,8.1150,8.1240,8.1060,8.1230,430
2007-10-30,23:40:00,8.1200,8.1200,8.1100,8.1150,405
2007-10-30,23:45:00,8.1160,8.1160,8.0980,8.1050,354
2007-10-30,23:50:00,8.1040,8.1050,8.0820,8.0850,449
2007-10-30,23:55:00,8.0860,8.0880,8.0740,8.0870,294
2007-10-31,00:00:00,8.0870,8.1180,8.0800,8.1040,458
2007-10-31,00:05:00,8.1040,8.1150,8.0960,8.1020,324
2007-10-31,00:10:00,8.0990,8.1060,8.0930,8.1030,194
2007-10-31,00:15:00,8.1030,8.1430,8.1020,8.1360,641
2007-10-31,00:20:00,8.1360,8.1400,8.1180,8.1310,596
2007-10-31,00:25:00,8.1300,8.1360,8.1000,8.1070,494
2007-10-31,00:30:00,8.1070,8.1260,8.0910,8.0920,346
2007-10-31,00:35:00,8.0910,8.0930,8.0210,8.0320,2370
2007-10-31,00:40:00,8.0300,8.0850,8.0100,8.0600,1319
2007-10-31,00:45:00,8.0550,8.0840,8.0550,8.0750,449
2007-10-31,00:50:00,8.0760,8.0850,8.0610,8.0830,420
2007-10-31,00:55:00,8.0820,8.0960,8.0750,8.0820,557
2007-10-31,01:00:00,8.0840,8.1040,8.0740,8.0820,941
2007-10-31,01:05:00,8.0850,8.1110,8.0830,8.1050,600
2007-10-31,01:10:00,8.1030,8.1250,8.0970,8.1080,881
2007-10-31,01:15:00,8.1100,8.1140,8.0810,8.0910,740
2007-10-31,01:20:00,8.0930,8.1010,8.0860,8.0950,290
2007-10-31,01:25:00,8.0990,8.1070,8.0940,8.1010,271
2007-10-31,01:30:00,8.1020,8.1050,8.0770,8.0830,493
2007-10-31,01:35:00,8.0860,8.0870,8.0610,8.0770,351
2007-10-31,01:40:00,8.0770,8.0890,8.0720,8.0780,265
2007-10-31,01:45:00,8.0750,8.0770,8.0520,8.0750,618
2007-10-31,01:50:00,8.0750,8.1130,8.0740,8.0960,765
2007-10-31,01:55:00,8.1000,8.1000,8.0880,8.0910,286
2007-10-31,02:00:00,8.0920,8.0920,8.0670,8.0760,210
2007-10-31,02:05:00,8.0800,8.0880,8.0770,8.0840,208
2007-10-31,02:10:00,8.0820,8.0860,8.0270,8.0320,902
2007-10-31,02:15:00,8.0300,8.0460,8.0280,8.0340,377
2007-10-31,02:20:00,8.0360,8.0440,8.0300,8.0350,382
2007-10-31,02:25:00,8.0320,8.0350,8.0180,8.0250,1094
2007-10-31,02:30:00,8.0250,8.0300,8.0170,8.0190,217
2007-10-31,02:35:00,8.0200,8.0330,8.0200,8.0300,92
2007-10-31,02:40:00,8.0310,8.0400,8.0310,8.0330,91
2007-10-31,02:45:00,8.0370,8.0370,8.0320,8.0370,30
2007-10-31,02:50:00,8.0380,8.0380,8.0210,8.0210,14
2007-10-31,02:55:00,8.0300,8.0300,8.0180,8.0200,155
2007-10-31,03:00:00,8.0210,8.0250,8.0200,8.0220,101
2007-10-31,03:05:00,8.0220,8.0270,8.0200,8.0270,83
2007-10-31,03:10:00,8.0200,8.0240,8.0180,8.0220,37
2007-10-31,03:15:00,8.0240,8.0400,8.0240,8.0320,112
2007-10-31,03:20:00,8.0340,8.0350,8.0320,8.0350,69
2007-10-31,03:25:00,8.0330,8.0420,8.0320,8.0350,67
2007-10-31,03:30:00,8.0330,8.0330,8.0320,8.0320,11
2007-10-31,03:35:00,8.0330,8.0360,8.0320,8.0360,22
2007-10-31,03:40:00,8.0330,8.0330,8.0210,8.0210,25
2007-10-31,03:45:00,8.0220,8.0220,8.0070,8.0090,83
2007-10-31,03:50:00,8.0050,8.0090,7.9820,7.9950,205
2007-10-31,03:55:00,7.9950,7.9960,7.9880,7.9890,68
2007-10-31,04:00:00,7.9950,7.9950,7.9780,7.9810,52
2007-10-31,04:05:00,7.9820,7.9870,7.9770,7.9800,53
2007-10-31,04:10:00,7.9820,7.9870,7.9800,7.9870,49
2007-10-31,04:15:00,7.9850,7.9890,7.9850,7.9880,16
2007-10-31,04:20:00,7.9870,7.9950,7.9870,7.9900,38
2007-10-31,04:25:00,7.9910,7.9910,7.9870,7.9900,41
2007-10-31,04:30:00,7.9900,7.9900,7.9900,7.9900,1
2007-10-31,04:35:00,7.9840,7.9850,7.9800,7.9800,15
2007-10-31,04:40:00,7.9800,7.9830,7.9800,7.9830,3
2007-10-31,04:45:00,7.9830,7.9830,7.9830,7.9830,3
2007-10-31,04:50:00,7.9840,7.9840,7.9840,7.9840,1
2007-10-31,04:55:00,7.9800,7.9800,7.9800,7.9800,5
2007-10-31,05:10:00,7.9760,7.9760,7.9760,7.9760,2
2007-10-31,06:00:00,7.9910,8.0000,7.9910,7.9950,4
2007-10-31,06:05:00,7.9980,7.9980,7.9970,7.9970,2
2007-10-31,06:45:00,7.9960,7.9960,7.9960,7.9960,1
2007-10-31,07:10:00,8.0050,8.0060,8.0050,8.0060,2
2007-10-31,07:25:00,8.0060,8.0060,8.0060,8.0060,2
2007-10-31,07:30:00,8.0060,8.0060,8.0060,8.0060,1
2007-10-31,07:35:00,8.0100,8.0100,8.0100,8.0100,1
2007-10-31,07:55:00,8.0060,8.0060,8.0060,8.0060,1
2007-10-31,09:05:00,8.0140,8.0140,8.0140,8.0140,1
2007-10-31,09:10:00,8.0200,8.0200,8.0200,8.0200,48
2007-10-31,09:20:00,8.0200,8.0200,8.0200,8.0200,1
2007-10-31,09:25:00,8.0230,8.0290,8.0230,8.0290,2
2007-10-31,09:30:00,8.0290,8.0290,8.0290,8.0290,1
2007-10-31,09:45:00,8.0270,8.0290,8.0270,8.0290,2
2007-10-31,10:00:00,8.0300,8.0300,8.0300,8.0300,1
2007-10-31,10:35:00,8.0240,8.0240,8.0240,8.0240,1
2007-10-31,10:50:00,8.0200,8.0200,8.0200,8.0200,10
2007-10-31,11:05:00,8.0200,8.0200,8.0200,8.0200,1
2007-10-31,11:10:00,8.0110,8.0220,8.0110,8.0220,3
2007-10-31,11:55:00,8.0220,8.0220,8.0220,8.0220,1
2007-10-31,12:15:00,8.0230,8.0230,8.0230,8.0230,1
2007-10-31,13:15:00,8.0240,8.0240,8.0240,8.0240,1
2007-10-31,13:20:00,8.0190,8.0190,8.0180,8.0180,2
2007-10-31,14:10:00,8.0250,8.0250,8.0250,8.0250,1
2007-10-31,14:20:00,8.0250,8.0250,8.0250,8.0250,1
2007-10-31,14:45:00,8.0180,8.0180,8.0180,8.0180,1
2007-10-31,14:50:00,8.0300,8.0350,8.0300,8.0350,6
2007-10-31,14:55:00,8.0350,8.0350,8.0350,8.0350,17
2007-10-31,15:30:00,8.0350,8.0350,8.0350,8.0350,2
2007-10-31,15:45:00,8.0280,8.0280,8.0110,8.0110,3
2007-10-31,16:05:00,8.0180,8.0180,8.0180,8.0180,1
2007-10-31,16:15:00,8.0340,8.0340,8.0340,8.0340,2
2007-10-31,16:20:00,8.0350,8.0350,8.0350,8.0350,13
2007-10-31,16:35:00,8.0210,8.0210,8.0210,8.0210,1
2007-10-31,16:40:00,8.0310,8.0310,8.0310,8.0310,1
2007-10-31,16:45:00,8.0340,8.0340,8.0340,8.0340,1
2007-10-31,16:55:00,8.0350,8.0350,8.0350,8.0350,1
2007-10-31,17:25:00,8.0270,8.0270,8.0270,8.0270,1
2007-10-31,17:45:00,8.0260,8.0260,8.0260,8.0260,1
2007-10-31,17:50:00,8.0240,8.0240,8.0000,8.0000,14
2007-10-31,17:55:00,8.0000,8.0000,8.0000,8.0000,1
2007-10-31,18:05:00,8.0010,8.0150,8.0010,8.0150,18
2007-10-31,18:10:00,8.0110,8.0110,8.0110,8.0110,1
2007-10-31,18:15:00,8.0170,8.0170,8.0170,8.0170,1
2007-10-31,18:20:00,8.0130,8.0130,8.0100,8.0100,2
2007-10-31,18:25:00,8.0110,8.0130,8.0110,8.0110,5
2007-10-31,18:35:00,8.0100,8.0100,8.0100,8.0100,4
2007-10-31,18:40:00,8.0310,8.0450,8.0290,8.0450,103
2007-10-31,18:45:00,8.0420,8.0440,8.0420,8.0440,7
2007-10-31,18:50:00,8.0450,8.0450,8.0450,8.0450,15
2007-10-31,18:55:00,8.0470,8.0700,8.0470,8.0670,97
2007-10-31,19:00:00,8.0700,8.0790,8.0640,8.0750,27
2007-10-31,19:05:00,8.0790,8.0800,8.0750,8.0750,55
2007-10-31,19:10:00,8.0800,8.0830,8.0800,8.0800,23
2007-10-31,19:15:00,8.0660,8.0660,8.0650,8.0650,2
2007-10-31,19:20:00,8.0680,8.0850,8.0680,8.0850,69
2007-10-31,19:25:00,8.0850,8.0900,8.0850,8.0900,39
2007-10-31,19:30:00,8.0910,8.0960,8.0910,8.0950,15
2007-10-31,19:35:00,8.0870,8.0870,8.0870,8.0870,1
2007-10-31,19:40:00,8.0940,8.0950,8.0900,8.0900,17
2007-10-31,19:45:00,8.0930,8.0950,8.0890,8.0950,13
2007-10-31,19:50:00,8.0950,8.1000,8.0840,8.0840,16
2007-10-31,19:55:00,8.0760,8.0780,8.0730,8.0770,31
2007-10-31,20:00:00,8.0740,8.0780,8.0700,8.0780,23
2007-10-31,20:05:00,8.0710,8.0740,8.0710,8.0740,17
2007-10-31,20:10:00,8.0830,8.0940,8.0750,8.0850,40
2007-10-31,20:15:00,8.0900,8.0910,8.0510,8.0570,81
2007-10-31,20:20:00,8.0600,8.0770,8.0600,8.0760,29
2007-10-31,20:25:00,8.0610,8.0850,8.0610,8.0850,21
2007-10-31,20:30:00,8.0830,8.1200,8.0830,8.1100,102
2007-10-31,20:35:00,8.1090,8.1190,8.0920,8.1100,39
2007-10-31,20:40:00,8.1070,8.1120,8.0710,8.0710,81
2007-10-31,20:45:00,8.0800,8.0850,8.0760,8.0800,115
2007-10-31,20:50:00,8.0830,8.0830,8.0600,8.0620,89
2007-10-31,20:55:00,8.0590,8.0600,8.0210,8.0220,225
2007-10-31,21:00:00,8.0250,8.0710,8.0210,8.0540,739
2007-10-31,21:05:00,8.0570,8.0780,8.0550,8.0740,454
2007-10-31,21:10:00,8.0740,8.0760,8.0540,8.0640,604
2007-10-31,21:15:00,8.0640,8.0690,8.0520,8.0630,273
2007-10-31,21:20:00,8.0610,8.0690,8.0610,8.0630,269
2007-10-31,21:25:00,8.0610,8.0670,8.0500,8.0590,234
2007-10-31,21:30:00,8.0580,8.0690,8.0200,8.0310,445
2007-10-31,21:35:00,8.0320,8.0400,8.0040,8.0300,442
2007-10-31,21:40:00,8.0280,8.0480,8.0280,8.0470,148
2007-10-31,21:45:00,8.0480,8.0860,8.0480,8.0640,632
2007-10-31,21:50:00,8.0640,8.0700,8.0520,8.0640,201
2007-10-31,21:55:00,8.0660,8.0790,8.0610,8.0620,494
2007-10-31,22:00:00,8.0630,8.0760,8.0630,8.0710,255
2007-10-31,22:05:00,8.0740,8.0740,8.0530,8.0560,279
2007-10-31,22:10:00,8.0580,8.0690,8.0530,8.0530,215
2007-10-31,22:15:00,8.0570,8.0750,8.0550,8.0740,297
2007-10-31,22:20:00,8.0760,8.0760,8.0600,8.0620,132
2007-10-31,22:25:00,8.0630,8.0690,8.0490,8.0620,181
2007-10-31,22:30:00,8.0550,8.1410,8.0550,8.1210,1286
2007-10-31,22:35:00,8.1220,8.1390,8.1200,8.1310,768
2007-10-31,22:40:00,8.1340,8.4750,8.1340,8.1780,3813
2007-10-31,22:45:00,8.1790,8.2850,8.1620,8.2500,2324
2007-10-31,22:50:00,8.2500,8.2540,8.2090,8.2320,1640
2007-10-31,22:55:00,8.2310,8.2400,8.1700,8.1760,1289
2007-10-31,23:00:00,8.1770,8.2140,8.1740,8.2100,774
2007-10-31,23:05:00,8.2120,8.2260,8.1920,8.1950,637
2007-10-31,23:10:00,8.1950,8.2080,8.1650,8.1860,831
2007-10-31,23:15:00,8.1890,8.2250,8.1880,8.2200,507
2007-10-31,23:20:00,8.2150,8.2230,8.2050,8.2230,449
2007-10-31,23:25:00,8.2200,8.2330,8.2150,8.2330,612
2007-10-31,23:30:00,8.2300,8.2540,8.2280,8.2450,812
2007-10-31,23:35:00,8.2450,8.2540,8.2380,8.2480,504
2007-10-31,23:40:00,8.2480,8.2580,8.2380,8.2480,503
2007-10-31,23:45:00,8.2480,8.3090,8.2460,8.3090,1107
2007-10-31,23:50:00,8.3090,8.3320,8.2820,8.2820,1142
2007-10-31,23:55:00,8.2820,8.2960,8.2750,8.2900,464
2007-11-01,00:00:00,8.2900,8.2920,8.2520,8.2650,817
2007-11-01,00:05:00,8.2630,8.2760,8.2490,8.2620,724
2007-11-01,00:10:00,8.2630,8.2890,8.2600,8.2840,658
2007-11-01,00:15:00,8.2840,8.2950,8.2650,8.2660,945
2007-11-01,00:20:00,8.2660,8.2670,8.1960,8.2150,1346
2007-11-01,00:25:00,8.2170,8.2310,8.1960,8.2130,1177
2007-11-01,00:30:00,8.2140,8.2240,8.1910,8.2120,1088
2007-11-01,00:35:00,8.2110,8.2120,8.1430,8.1620,1568
2007-11-01,00:40:00,8.1580,8.1870,8.1520,8.1790,972
2007-11-01,00:45:00,8.1770,8.1920,8.1700,8.1870,419
2007-11-01,00:50:00,8.1870,8.2320,8.1850,8.2120,623
2007-11-01,00:55:00,8.2120,8.2320,8.1980,8.2280,441
2007-11-01,01:00:00,8.2300,8.2720,8.2190,8.2580,952
2007-11-01,01:05:00,8.2570,8.2730,8.2440,8.2660,473
2007-11-01,01:10:00,8.2640,8.3080,8.2620,8.2900,1256
2007-11-01,01:15:00,8.2900,8.3020,8.2710,8.2750,700
2007-11-01,01:20:00,8.2730,8.3190,8.2720,8.2980,1109
2007-11-01,01:25:00,8.2970,8.3020,8.2870,8.2950,342
2007-11-01,01:30:00,8.2970,8.3160,8.2910,8.3030,745
2007-11-01,01:35:00,8.3050,8.3140,8.2980,8.3100,514
2007-11-01,01:40:00,8.3100,8.3120,8.2900,8.2980,705
2007-11-01,01:45:00,8.2980,8.3000,8.2770,8.2820,435
2007-11-01,01:50:00,8.2820,8.2910,8.2750,8.2890,258
2007-11-01,01:55:00,8.2880,8.2990,8.2860,8.2930,462
2007-11-01,02:00:00,8.2930,8.3090,8.2720,8.2960,749
2007-11-01,02:05:00,8.2970,8.3300,8.2900,8.3270,976
2007-11-01,02:10:00,8.3270,8.3340,8.3070,8.3150,893
2007-11-01,02:15:00,8.3130,8.3140,8.2790,8.2950,1016
2007-11-01,02:20:00,8.2980,8.3200,8.2930,8.3100,657
2007-11-01,02:25:00,8.3140,8.3370,8.3070,8.3230,1728
2007-11-01,02:30:00,8.3210,8.3320,8.3200,8.3290,332
2007-11-01,02:35:00,8.3280,8.3300,8.3100,8.3130,134
2007-11-01,02:40:00,8.3070,8.3080,8.2920,8.3070,97
2007-11-01,02:45:00,8.3000,8.3300,8.2930,8.3150,142
2007-11-01,02:50:00,8.3170,8.3250,8.3140,8.3200,54
2007-11-01,02:55:00,8.3150,8.3300,8.3150,8.3300,34
2007-11-01,03:00:00,8.3300,8.3390,8.3280,8.3300,147
2007-11-01,03:05:00,8.3250,8.3400,8.3000,8.3300,169
2007-11-01,03:10:00,8.3300,8.3600,8.3300,8.3530,446
2007-11-01,03:15:00,8.3540,8.3630,8.3510,8.3520,50
2007-11-01,03:20:00,8.3580,8.3580,8.3540,8.3540,24
2007-11-01,03:25:00,8.3500,8.3520,8.3450,8.3450,16
2007-11-01,03:30:00,8.3490,8.3530,8.3490,8.3500,12
2007-11-01,03:35:00,8.3500,8.3500,8.3420,8.3430,24
2007-11-01,03:40:00,8.3400,8.3450,8.3370,8.3370,18
2007-11-01,03:45:00,8.3400,8.3400,8.3400,8.3400,1
2007-11-01,03:50:00,8.3450,8.3500,8.3380,8.3410,50
2007-11-01,03:55:00,8.3400,8.3600,8.3400,8.3600,95
2007-11-01,04:00:00,8.3600,8.3600,8.3530,8.3530,39
2007-11-01,04:05:00,8.3530,8.3610,8.3530,8.3610,11
2007-11-01,04:10:00,8.3620,8.3620,8.3620,8.3620,4
2007-11-01,04:15:00,8.3600,8.3640,8.3600,8.3600,24
2007-11-01,04:20:00,8.3680,8.3680,8.3680,8.3680,2
2007-11-01,04:25:00,8.3630,8.3670,8.3620,8.3620,5
2007-11-01,04:30:00,8.3660,8.3660,8.3660,8.3660,2
2007-11-01,04:35:00,8.3690,8.3780,8.3690,8.3750,47
2007-11-01,04:40:00,8.3750,8.3790,8.3700,8.3700,34
2007-11-01,04:45:00,8.3740,8.3840,8.3740,8.3840,14
2007-11-01,04:50:00,8.3830,8.3850,8.3830,8.3850,9
2007-11-01,04:55:00,8.3780,8.3970,8.3770,8.3840,49
2007-11-01,05:00:00,8.3880,8.3980,8.3880,8.3980,48
2007-11-01,05:05:00,8.3910,8.3980,8.3790,8.3980,40
2007-11-01,05:10:00,8.3950,8.4000,8.3710,8.4000,24
2007-11-01,06:00:00,8.3730,8.3730,8.3730,8.3730,2
2007-11-01,06:05:00,8.3810,8.3810,8.3800,8.3800,8
2007-11-01,06:10:00,8.3660,8.3660,8.3660,8.3660,1
2007-11-01,06:20:00,8.3800,8.3800,8.3800,8.3800,5
2007-11-01,06:25:00,8.3880,8.3900,8.3800,8.3900,3
2007-11-01,06:45:00,8.3750,8.3750,8.3750,8.3750,1
2007-11-01,06:50:00,8.3700,8.3700,8.3540,8.3540,19
2007-11-01,06:55:00,8.3420,8.3420,8.3410,8.3410,2
2007-11-01,07:20:00,8.3570,8.3580,8.3530,8.3530,3
2007-11-01,07:40:00,8.3590,8.3590,8.3590,8.3590,1
2007-11-01,07:50:00,8.3690,8.4000,8.3690,8.4000,9
2007-11-01,07:55:00,8.4000,8.4400,8.4000,8.4200,21
2007-11-01,08:00:00,8.4200,8.4200,8.4150,8.4150,13
2007-11-01,08:55:00,8.4190,8.4390,8.4190,8.4390,6
2007-11-01,09:05:00,8.4370,8.4390,8.4190,8.4190,24
2007-11-01,09:25:00,8.4250,8.4390,8.4250,8.4390,9
2007-11-01,09:35:00,8.4390,8.4400,8.4390,8.4400,37
2007-11-01,09:40:00,8.4500,8.4500,8.4290,8.4290,10
2007-11-01,09:45:00,8.4300,8.4300,8.4250,8.4250,5
2007-11-01,09:50:00,8.4500,8.4500,8.4500,8.4500,1
2007-11-01,10:00:00,8.4350,8.4350,8.4350,8.4350,1
2007-11-01,10:05:00,8.4350,8.4350,8.4350,8.4350,2
2007-11-01,10:20:00,8.4300,8.4440,8.4250,8.4440,16
2007-11-01,10:25:00,8.4440,8.4440,8.4200,8.4200,8
2007-11-01,10:30:00,8.4210,8.4210,8.4200,8.4200,8
2007-11-01,10:45:00,8.4140,8.4140,8.4140,8.4140,1
2007-11-01,10:50:00,8.4030,8.4030,8.4030,8.4030,1
2007-11-01,11:00:00,8.4000,8.4000,8.4000,8.4000,3
2007-11-01,11:10:00,8.4090,8.4090,8.4060,8.4090,5
2007-11-01,11:35:00,8.4010,8.4010,8.4010,8.4010,1
2007-11-01,11:45:00,8.4010,8.4010,8.4010,8.4010,8
2007-11-01,11:50:00,8.4100,8.4100,8.4100,8.4100,10
2007-11-01,12:00:00,8.4300,8.4300,8.4300,8.4300,1
2007-11-01,12:30:00,8.4280,8.4280,8.4280,8.4280,1
2007-11-01,12:40:00,8.4240,8.4240,8.4240,8.4240,1
2007-11-01,12:50:00,8.4110,8.4110,8.4010,8.4010,3
2007-11-01,14:10:00,8.4010,8.4010,8.4010,8.4010,1
2007-11-01,14:30:00,8.4060,8.4060,8.4060,8.4060,1
2007-11-01,14:55:00,8.4060,8.4060,8.4060,8.4060,1
2007-11-01,15:00:00,8.4000,8.4000,8.4000,8.4000,25
2007-11-01,15:15:00,8.4000,8.4100,8.4000,8.4100,5
2007-11-01,15:20:00,8.4100,8.4100,8.4100,8.4100,2
2007-11-01,15:25:00,8.4000,8.4000,8.4000,8.4000,1
2007-11-01,16:05:00,8.4010,8.4010,8.4010,8.4010,5
2007-11-01,16:30:00,8.4200,8.4650,8.4200,8.4650,167
2007-11-01,16:35:00,8.4640,8.4650,8.4640,8.4650,15
2007-11-01,16:45:00,8.4550,8.4650,8.4550,8.4600,51
2007-11-01,16:55:00,8.4640,8.4640,8.4640,8.4640,1
2007-11-01,17:05:00,8.4650,8.4650,8.4650,8.4650,14
2007-11-01,17:10:00,8.4600,8.4600,8.4600,8.4600,1
2007-11-01,17:15:00,8.4550,8.4550,8.4550,8.4550,7
2007-11-01,17:20:00,8.4600,8.4650,8.4550,8.4550,38
2007-11-01,17:25:00,8.4680,8.4690,8.4680,8.4690,7
2007-11-01,17:30:00,8.4690,8.4700,8.4690,8.4700,20
2007-11-01,17:35:00,8.4680,8.4700,8.4680,8.4700,20
2007-11-01,17:40:00,8.4700,8.4700,8.4700,8.4700,1
2007-11-01,17:45:00,8.4600,8.4600,8.4600,8.4600,2
2007-11-01,18:00:00,8.4650,8.4650,8.4650,8.4650,1
2007-11-01,18:05:00,8.4410,8.4410,8.4410,8.4410,2
2007-11-01,18:10:00,8.4400,8.4400,8.4400,8.4400,7
2007-11-01,18:15:00,8.4400,8.4400,8.4400,8.4400,10
2007-11-01,18:25:00,8.4400,8.4400,8.4400,8.4400,1
2007-11-01,18:30:00,8.4400,8.4650,8.4400,8.4650,12
2007-11-01,18:35:00,8.4530,8.4530,8.4500,8.4500,19
2007-11-01,18:40:00,8.4490,8.4500,8.4490,8.4500,2
2007-11-01,18:45:00,8.4500,8.4500,8.4500,8.4500,11
2007-11-01,18:50:00,8.4700,8.4810,8.4690,8.4810,64
2007-11-01,19:00:00,8.4750,8.4940,8.4750,8.4940,24
2007-11-01,19:05:00,8.4900,8.4920,8.4760,8.4920,3
2007-11-01,19:10:00,8.4920,8.4980,8.4780,8.4980,33
2007-11-01,19:15:00,8.4860,8.4860,8.4700,8.4700,9
2007-11-01,19:20:00,8.4650,8.4650,8.4370,8.4400,45
2007-11-01,19:25:00,8.4250,8.4440,8.4230,8.4440,61
2007-11-01,19:30:00,8.4450,8.4450,8.4400,8.4400,32
2007-11-01,19:35:00,8.4340,8.4610,8.4300,8.4590,53
2007-11-01,19:40:00,8.4610,8.4790,8.4580,8.4580,124
2007-11-01,19:45:00,8.4550,8.4670,8.4550,8.4620,44
2007-11-01,19:50:00,8.4620,8.4740,8.4550,8.4740,57
2007-11-01,19:55:00,8.4650,8.4700,8.4550,8.4550,30
2007-11-01,20:00:00,8.4530,8.4570,8.4390,8.4570,201
2007-11-01,20:05:00,8.4600,8.4700,8.4570,8.4600,45
2007-11-01,20:10:00,8.4590,8.4660,8.4530,8.4540,96
2007-11-01,20:15:00,8.4530,8.4570,8.4450,8.4500,94
2007-11-01,20:20:00,8.4500,8.4600,8.4330,8.4460,157
2007-11-01,20:25:00,8.4460,8.4460,8.4260,8.4410,156
2007-11-01,20:30:00,8.4400,8.4400,8.3900,8.4010,363
2007-11-01,20:35:00,8.4010,8.4310,8.4000,8.4240,203
2007-11-01,20:40:00,8.4220,8.4230,8.4020,8.4100,68
2007-11-01,20:45:00,8.4050,8.4110,8.3950,8.3970,73
2007-11-01,20:50:00,8.4000,8.4000,8.3530,8.3560,355
2007-11-01,20:55:00,8.3560,8.3760,8.3500,8.3710,372
2007-11-01,21:00:00,8.3730,8.3760,8.3310,8.3330,1332
2007-11-01,21:05:00,8.3310,8.3350,8.3050,8.3220,1017
2007-11-01,21:10:00,8.3250,8.3600,8.3250,8.3410,872
2007-11-01,21:15:00,8.3400,8.3500,8.3310,8.3410,366
2007-11-01,21:20:00,8.3440,8.3900,8.3440,8.3880,696
2007-11-01,21:25:00,8.3880,8.4160,8.3880,8.4080,786
2007-11-01,21:30:00,8.4080,8.4100,8.3950,8.4010,815
2007-11-01,21:35:00,8.4020,8.4030,8.3770,8.3780,700
2007-11-01,21:40:00,8.3760,8.3790,8.3490,8.3570,680
2007-11-01,21:45:00,8.3580,8.3620,8.3340,8.3360,784
2007-11-01,21:50:00,8.3370,8.3530,8.3100,8.3490,1183
2007-11-01,21:55:00,8.3500,8.3550,8.3360,8.3470,570
2007-11-01,22:00:00,8.3440,8.3450,8.3350,8.3360,434
2007-11-01,22:05:00,8.3370,8.3470,8.3190,8.3430,766
2007-11-01,22:10:00,8.3430,8.3460,8.3320,8.3420,331
2007-11-01,22:15:00,8.3430,8.3480,8.3320,8.3340,368
2007-11-01,22:20:00,8.3350,8.3350,8.3180,8.3290,392
2007-11-01,22:25:00,8.3270,8.3280,8.3050,8.3150,562
2007-11-01,22:30:00,8.3110,8.3400,8.2310,8.3360,1585
2007-11-01,22:35:00,8.3380,8.3950,8.3380,8.3490,2229
2007-11-01,22:40:00,8.3500,8.3970,8.3420,8.3940,1536
2007-11-01,22:45:00,8.3910,8.4590,8.3870,8.4410,2261
2007-11-01,22:50:00,8.4390,8.4440,8.4010,8.4210,1049
2007-11-01,22:55:00,8.4200,8.4660,8.4170,8.4510,925
2007-11-01,23:00:00,8.4500,8.4650,8.4340,8.4360,679
2007-11-01,23:05:00,8.4360,8.4630,8.4330,8.4490,539
2007-11-01,23:10:00,8.4470,8.4570,8.4340,8.4500,537
2007-11-01,23:15:00,8.4500,8.4510,8.4270,8.4460,576
2007-11-01,23:20:00,8.4460,8.4920,8.4460,8.4840,1147
2007-11-01,23:25:00,8.4850,8.4860,8.4560,8.4690,744
2007-11-01,23:30:00,8.4690,8.4770,8.4360,8.4380,342
2007-11-01,23:35:00,8.4380,8.4670,8.4380,8.4500,362
2007-11-01,23:40:00,8.4500,8.4510,8.4370,8.4450,233
2007-11-01,23:45:00,8.4490,8.4580,8.4250,8.4400,480
2007-11-01,23:50:00,8.4390,8.4570,8.4240,8.4560,377
2007-11-01,23:55:00,8.4560,8.4710,8.4530,8.4580,717
2007-11-02,00:00:00,8.4590,8.4660,8.4490,8.4550,384
2007-11-02,00:05:00,8.4560,8.4820,8.4510,8.4700,696
2007-11-02,00:10:00,8.4740,8.5290,8.4740,8.5250,1562
2007-11-02,00:15:00,8.5240,8.5540,8.5180,8.5520,2242
2007-11-02,00:20:00,8.5530,8.5540,8.5220,8.5430,825
2007-11-02,00:25:00,8.5430,8.5430,8.5020,8.5100,714
2007-11-02,00:30:00,8.5090,8.5320,8.5050,8.5100,523
2007-11-02,00:35:00,8.5140,8.5350,8.5100,8.5230,397
2007-11-02,00:40:00,8.5230,8.5470,8.4800,8.5370,1334
2007-11-02,00:45:00,8.5360,8.5490,8.5250,8.5390,945
2007-11-02,00:50:00,8.5390,8.5440,8.5240,8.5410,362
2007-11-02,00:55:00,8.5430,8.6150,8.5410,8.6050,2421
2007-11-02,01:00:00,8.6080,8.6430,8.5960,8.6280,1932
2007-11-02,01:05:00,8.6270,8.6350,8.5920,8.5920,1052
2007-11-02,01:10:00,8.5910,8.6000,8.5800,8.5810,934
2007-11-02,01:15:00,8.5850,8.5990,8.5630,8.5740,1070
2007-11-02,01:20:00,8.5730,8.6150,8.5550,8.6130,971
2007-11-02,01:25:00,8.6130,8.6280,8.5840,8.6130,1048
2007-11-02,01:30:00,8.6140,8.6400,8.6050,8.6320,596
2007-11-02,01:35:00,8.6330,8.6340,8.6050,8.6170,474
2007-11-02,01:40:00,8.6170,8.6390,8.6140,8.6230,523
2007-11-02,01:45:00,8.6230,8.6260,8.6050,8.6080,391
2007-11-02,01:50:00,8.6060,8.6060,8.5640,8.5990,1221
2007-11-02,01:55:00,8.5950,8.6030,8.5650,8.5750,527
2007-11-02,02:00:00,8.5760,8.6260,8.5750,8.6260,391
2007-11-02,02:05:00,8.6240,8.6540,8.6130,8.6480,1445
2007-11-02,02:10:00,8.6470,8.6770,8.6300,8.6620,1353
2007-11-02,02:15:00,8.6620,8.6670,8.6500,8.6540,481
2007-11-02,02:20:00,8.6550,8.6600,8.6450,8.6500,471
2007-11-02,02:25:00,8.6470,8.6470,8.6220,8.6240,1124
2007-11-02,02:30:00,8.6230,8.6230,8.5750,8.5900,513
2007-11-02,02:35:00,8.5890,8.5960,8.5810,8.5810,115
2007-11-02,02:40:00,8.5910,8.6090,8.5910,8.6050,142
2007-11-02,02:45:00,8.6090,8.6090,8.6000,8.6000,17
2007-11-02,02:50:00,8.6030,8.6100,8.6030,8.6100,36
2007-11-02,02:55:00,8.6120,8.6140,8.6030,8.6140,53
2007-11-02,03:00:00,8.6140,8.6370,8.6080,8.6150,111
2007-11-02,03:05:00,8.6180,8.6300,8.6180,8.6300,34
2007-11-02,03:10:00,8.6290,8.6400,8.6290,8.6300,35
2007-11-02,03:15:00,8.6230,8.6280,8.6200,8.6280,31
2007-11-02,03:20:00,8.6200,8.6250,8.6160,8.6160,24
2007-11-02,03:25:00,8.6150,8.6150,8.6100,8.6110,44
2007-11-02,03:30:00,8.6090,8.6090,8.6030,8.6040,19
2007-11-02,03:35:00,8.6040,8.6090,8.6040,8.6090,12
2007-11-02,03:40:00,8.6040,8.6040,8.6020,8.6030,5
2007-11-02,03:45:00,8.6050,8.6100,8.6050,8.6060,48
2007-11-02,03:50:00,8.6110,8.6110,8.6040,8.6040,13
2007-11-02,03:55:00,8.6060,8.6060,8.5900,8.5900,31
2007-11-02,04:00:00,8.5930,8.6070,8.5930,8.6070,9
2007-11-02,04:05:00,8.5990,8.6030,8.5960,8.5970,14
2007-11-02,04:15:00,8.5970,8.6020,8.5970,8.6020,2
2007-11-02,04:20:00,8.6060,8.6060,8.6060,8.6060,1
2007-11-02,04:30:00,8.6060,8.6060,8.6060,8.6060,2
2007-11-02,04:40:00,8.6060,8.6100,8.6050,8.6100,11
2007-11-02,04:45:00,8.6100,8.6100,8.6050,8.6050,5
2007-11-02,04:50:00,8.6050,8.6100,8.6000,8.6000,19
2007-11-02,05:00:00,8.6000,8.6000,8.6000,8.6000,2
2007-11-02,05:05:00,8.6040,8.6040,8.6040,8.6040,1
2007-11-02,05:10:00,8.6050,8.6110,8.6050,8.6110,4
2007-11-02,06:00:00,8.6390,8.6400,8.6220,8.6400,24
2007-11-02,06:05:00,8.6440,8.6600,8.6330,8.6330,50
2007-11-02,06:10:00,8.6410,8.6720,8.6410,8.6720,5
2007-11-02,06:20:00,8.6450,8.6450,8.6400,8.6400,10
2007-11-02,06:25:00,8.6500,8.6500,8.6500,8.6500,1
2007-11-02,06:35:00,8.6400,8.6400,8.6400,8.6400,3
2007-11-02,06:55:00,8.5870,8.5870,8.5870,8.5870,1
2007-11-02,07:00:00,8.6680,8.6680,8.6680,8.6680,1
2007-11-02,07:15:00,8.6090,8.6100,8.5980,8.5980,9
2007-11-02,07:20:00,8.6100,8.6100,8.6100,8.6100,1
2007-11-02,07:25:00,8.6150,8.6180,8.6150,8.6180,3
2007-11-02,07:30:00,8.6180,8.6350,8.6180,8.6350,2
2007-11-02,07:45:00,8.6200,8.6200,8.6200,8.6200,1
2007-11-02,07:50:00,8.6210,8.6210,8.6150,8.6150,5
2007-11-02,07:55:00,8.6150,8.6160,8.6150,8.6150,5
2007-11-02,08:20:00,8.6250,8.6250,8.6250,8.6250,1
2007-11-02,08:25:00,8.6250,8.6250,8.6150,8.6150,35
2007-11-02,08:30:00,8.6150,8.6150,8.6150,8.6150,1
2007-11-02,08:40:00,8.6150,8.6150,8.6150,8.6150,4
2007-11-02,09:15:00,8.6150,8.6160,8.6150,8.6160,4
2007-11-02,09:20:00,8.6160,8.6160,8.6160,8.6160,2
2007-11-02,09:40:00,8.6240,8.6240,8.6240,8.6240,1
2007-11-02,09:55:00,8.6250,8.6250,8.6250,8.6250,6
2007-11-02,10:05:00,8.6240,8.6240,8.6240,8.6240,1
2007-11-02,10:25:00,8.6300,8.6300,8.6300,8.6300,1
2007-11-02,11:05:00,8.6320,8.6320,8.6160,8.6160,16
2007-11-02,11:10:00,8.6220,8.6220,8.6220,8.6220,12
2007-11-02,11:25:00,8.6210,8.6210,8.6210,8.6210,2
2007-11-02,11:35:00,8.6210,8.6210,8.6210,8.6210,1
2007-11-02,11:40:00,8.6160,8.6160,8.6150,8.6150,2
2007-11-02,11:55:00,8.6150,8.6150,8.6150,8.6150,10
2007-11-02,12:35:00,8.6150,8.6150,8.6150,8.6150,32
2007-11-02,12:50:00,8.6210,8.6210,8.6210,8.6210,1
2007-11-02,13:10:00,8.6150,8.6150,8.6150,8.6150,17
2007-11-02,13:15:00,8.6000,8.6000,8.6000,8.6000,1
2007-11-02,13:25:00,8.6100,8.6100,8.6100,8.6100,1
2007-11-02,13:30:00,8.6080,8.6100,8.6080,8.6100,2
2007-11-02,13:45:00,8.6150,8.6150,8.6150,8.6150,1
2007-11-02,14:30:00,8.6150,8.6150,8.6150,8.6150,18
2007-11-02,15:00:00,8.6250,8.6290,8.6250,8.6290,3
2007-11-02,15:10:00,8.6280,8.6280,8.6280,8.6280,1
2007-11-02,15:45:00,8.6170,8.6170,8.6170,8.6170,1
2007-11-02,16:00:00,8.6150,8.6150,8.6150,8.6150,5
2007-11-02,16:05:00,8.6150,8.6150,8.6150,8.6150,5
2007-11-02,16:10:00,8.6160,8.6160,8.6160,8.6160,3
2007-11-02,16:15:00,8.6170,8.6170,8.6160,8.6160,4
2007-11-02,16:25:00,8.6160,8.6160,8.6160,8.6160,3
2007-11-02,16:35:00,8.6160,8.6160,8.6160,8.6160,1
2007-11-02,16:45:00,8.6250,8.6250,8.6250,8.6250,1
2007-11-02,16:55:00,8.6210,8.6210,8.6210,8.6210,2
2007-11-02,17:00:00,8.6220,8.6220,8.6210,8.6210,2
2007-11-02,17:10:00,8.6230,8.6230,8.6230,8.6230,1
2007-11-02,17:15:00,8.6270,8.6270,8.6270,8.6270,1
2007-11-02,17:20:00,8.6290,8.6290,8.6290,8.6290,4
2007-11-02,17:25:00,8.6290,8.6290,8.6290,8.6290,2
2007-11-02,17:30:00,8.6220,8.6220,8.6170,8.6210,25
2007-11-02,17:35:00,8.6210,8.6210,8.6210,8.6210,1
2007-11-02,17:45:00,8.6260,8.6260,8.6260,8.6260,1
2007-11-02,18:00:00,8.6260,8.6260,8.6260,8.6260,1
2007-11-02,18:15:00,8.6260,8.6260,8.6260,8.6260,1
2007-11-02,18:20:00,8.6210,8.6210,8.6190,8.6190,7
2007-11-02,18:25:00,8.6150,8.6150,8.6150,8.6150,42
2007-11-02,18:30:00,8.6150,8.6150,8.6150,8.6150,27
2007-11-02,18:35:00,8.6260,8.6270,8.6150,8.6150,6
2007-11-02,18:55:00,8.6370,8.6370,8.6370,8.6370,1
2007-11-02,19:00:00,8.6390,8.6630,8.6390,8.6620,26
2007-11-02,19:05:00,8.6650,8.6960,8.6650,8.6960,67
2007-11-02,19:10:00,8.6900,8.6960,8.6900,8.6960,17
2007-11-02,19:15:00,8.6960,8.7120,8.6960,8.7010,128
2007-11-02,19:20:00,8.6950,8.6950,8.6850,8.6850,8
2007-11-02,19:25:00,8.6850,8.6850,8.6800,8.6800,4
2007-11-02,19:30:00,8.6840,8.6840,8.6450,8.6520,104
2007-11-02,19:35:00,8.6520,8.6600,8.6500,8.6600,16
2007-11-02,19:40:00,8.6600,8.6650,8.6520,8.6650,13
2007-11-02,19:45:00,8.6630,8.6650,8.6500,8.6610,39
2007-11-02,19:50:00,8.6610,8.6810,8.6610,8.6800,42
2007-11-02,19:55:00,8.6750,8.6900,8.6610,8.6610,38
2007-11-02,20:00:00,8.6680,8.6750,8.6550,8.6550,58
2007-11-02,20:05:00,8.6520,8.6600,8.6140,8.6240,94
2007-11-02,20:10:00,8.6200,8.6380,8.6040,8.6380,145
2007-11-02,20:15:00,8.6400,8.6460,8.6300,8.6300,13
2007-11-02,20:20:00,8.6230,8.6230,8.5440,8.5500,152
2007-11-02,20:25:00,8.5590,8.5600,8.5150,8.5460,411
2007-11-02,20:30:00,8.5460,8.5980,8.5460,8.5600,133
2007-11-02,20:35:00,8.5600,8.5720,8.5500,8.5710,123
2007-11-02,20:40:00,8.5680,8.5720,8.5440,8.5520,243
2007-11-02,20:45:00,8.5520,8.5800,8.5470,8.5600,209
2007-11-02,20:50:00,8.5570,8.5600,8.5450,8.5450,91
2007-11-02,20:55:00,8.5440,8.5440,8.4940,8.5070,645
2007-11-02,21:00:00,8.5060,8.5830,8.5060,8.5810,1214
2007-11-02,21:05:00,8.5810,8.6290,8.5810,8.5930,871
2007-11-02,21:10:00,8.5900,8.6160,8.5800,8.5800,512
2007-11-02,21:15:00,8.5840,8.6180,8.5840,8.6080,388
2007-11-02,21:20:00,8.6030,8.6100,8.5680,8.5780,396
2007-11-02,21:25:00,8.5770,8.6000,8.5720,8.5970,238
2007-11-02,21:30:00,8.5950,8.6050,8.5770,8.5930,685
2007-11-02,21:35:00,8.5930,8.5950,8.5560,8.5560,199
2007-11-02,21:40:00,8.5580,8.5880,8.5560,8.5770,519
2007-11-02,21:45:00,8.5800,8.5820,8.5150,8.5350,526
2007-11-02,21:50:00,8.5350,8.5380,8.4500,8.4560,1363
2007-11-02,21:55:00,8.4550,8.4750,8.4120,8.4710,1405
2007-11-02,22:00:00,8.4690,8.4790,8.4460,8.4770,700
2007-11-02,22:05:00,8.4790,8.5120,8.4550,8.4740,812
2007-11-02,22:10:00,8.4740,8.4930,8.4640,8.4900,472
2007-11-02,22:15:00,8.4900,8.5410,8.4890,8.5040,891
2007-11-02,22:20:00,8.5050,8.5510,8.5010,8.5350,685
2007-11-02,22:25:00,8.5330,8.5340,8.5160,8.5320,262
2007-11-02,22:30:00,8.5310,8.5980,8.5260,8.5980,835
2007-11-02,22:35:00,8.5990,8.6070,8.5600,8.5740,757
2007-11-02,22:40:00,8.5740,8.5750,8.5360,8.5630,470
2007-11-02,22:45:00,8.5610,8.5760,8.5510,8.5630,189
2007-11-02,22:50:00,8.5650,8.5960,8.5620,8.5880,303
2007-11-02,22:55:00,8.5840,8.5860,8.5740,8.5850,136
2007-11-02,23:00:00,8.5870,8.5980,8.5750,8.5750,404
2007-11-02,23:05:00,8.5750,8.5750,8.5310,8.5310,511
2007-11-02,23:10:00,8.5320,8.5550,8.5280,8.5520,332
2007-11-02,23:15:00,8.5520,8.5530,8.5210,8.5240,481
2007-11-02,23:20:00,8.5220,8.5260,8.4930,8.5040,524
2007-11-02,23:25:00,8.5030,8.5160,8.4560,8.4910,628
2007-11-02,23:30:00,8.4900,8.5000,8.4820,8.4980,261
2007-11-02,23:35:00,8.4960,8.5180,8.4950,8.5150,299
2007-11-02,23:40:00,8.5140,8.5170,8.4980,8.5140,268
2007-11-02,23:45:00,8.5150,8.5350,8.5140,8.5270,389
2007-11-02,23:50:00,8.5260,8.5380,8.5230,8.5360,365
2007-11-02,23:55:00,8.5360,8.5490,8.5300,8.5360,260
2007-11-03,00:00:00,8.5350,8.5350,8.4950,8.5000,291
2007-11-03,00:05:00,8.5000,8.5570,8.4920,8.5500,471
2007-11-03,00:10:00,8.5540,8.5670,8.5420,8.5440,700
2007-11-03,00:15:00,8.5420,8.5500,8.4930,8.5140,517
2007-11-03,00:20:00,8.5140,8.5450,8.5100,8.5220,425
2007-11-03,00:25:00,8.5260,8.5700,8.5260,8.5500,468
2007-11-03,00:30:00,8.5500,8.5780,8.5470,8.5590,390
2007-11-03,00:35:00,8.5580,8.5590,8.4960,8.5260,949
2007-11-03,00:40:00,8.5260,8.5580,8.5120,8.5120,638
2007-11-03,00:45:00,8.5190,8.5360,8.4910,8.5140,360
2007-11-03,00:50:00,8.5150,8.5310,8.5040,8.5040,186
2007-11-03,00:55:00,8.5020,8.5110,8.4620,8.4890,299
2007-11-03,01:00:00,8.4860,8.5020,8.4420,8.4480,483
2007-11-03,01:05:00,8.4450,8.4870,8.4450,8.4750,321
2007-11-03,01:10:00,8.4750,8.4900,8.4100,8.4140,581
2007-11-03,01:15:00,8.4140,8.4250,8.3740,8.3970,1156
2007-11-03,01:20:00,8.3980,8.4190,8.3930,8.4000,715
2007-11-03,01:25:00,8.4000,8.4050,8.3420,8.3700,781
2007-11-03,01:30:00,8.3700,8.3920,8.3490,8.3910,816
2007-11-03,01:35:00,8.3910,8.3910,8.3610,8.3710,408
2007-11-03,01:40:00,8.3690,8.3760,8.3580,8.3720,300
2007-11-03,01:45:00,8.3720,8.4000,8.3720,8.3940,339
2007-11-03,01:50:00,8.3940,8.4270,8.3880,8.4190,479
2007-11-03,01:55:00,8.4200,8.4380,8.4160,8.4340,415
2007-11-03,02:00:00,8.4330,8.4390,8.4050,8.4170,204
2007-11-03,02:05:00,8.4180,8.4180,8.3870,8.3900,204
2007-11-03,02:10:00,8.3890,8.3950,8.3700,8.3780,459
2007-11-03,02:15:00,8.3800,8.4100,8.3760,8.4090,295
2007-11-03,02:20:00,8.4070,8.4120,8.3940,8.4110,793
2007-11-03,02:25:00,8.4120,8.4260,8.3970,8.4110,1250
2007-11-03,02:30:00,8.4110,8.4210,8.4100,8.4140,240
2007-11-03,02:35:00,8.4050,8.4150,8.4040,8.4150,31
2007-11-03,02:40:00,8.4160,8.4260,8.4130,8.4260,30
2007-11-03,02:45:00,8.4260,8.4380,8.4260,8.4280,42
2007-11-03,02:50:00,8.4290,8.4500,8.4180,8.4420,50
2007-11-03,02:55:00,8.4470,8.4480,8.4360,8.4360,15
2007-11-03,03:00:00,8.4360,8.4360,8.4200,8.4200,28
2007-11-03,03:05:00,8.4280,8.4280,8.4100,8.4100,58
2007-11-03,03:10:00,8.4100,8.4180,8.3940,8.4180,63
2007-11-03,03:15:00,8.3880,8.3880,8.3790,8.3880,21
2007-11-03,03:20:00,8.3940,8.3940,8.3860,8.3860,8
2007-11-03,03:25:00,8.3840,8.3900,8.3780,8.3900,10
2007-11-03,03:30:00,8.3930,8.3930,8.3840,8.3840,7
2007-11-03,03:35:00,8.3770,8.3770,8.3710,8.3710,25
2007-11-03,03:40:00,8.3680,8.3830,8.3610,8.3830,15
2007-11-03,03:45:00,8.3820,8.3820,8.3650,8.3670,25
2007-11-03,03:50:00,8.3670,8.3670,8.3650,8.3650,9
2007-11-03,03:55:00,8.3760,8.3860,8.3650,8.3820,46
2007-11-03,04:00:00,8.3840,8.3870,8.3810,8.3830,14
2007-11-03,04:05:00,8.3830,8.3830,8.3810,8.3820,11
2007-11-03,04:10:00,8.3850,8.3850,8.3770,8.3770,8
2007-11-03,04:15:00,8.3850,8.3910,8.3850,8.3910,12
2007-11-03,04:20:00,8.3890,8.3900,8.3850,8.3850,18
2007-11-03,04:25:00,8.3880,8.3880,8.3800,8.3800,19
2007-11-03,04:30:00,8.3880,8.3880,8.3880,8.3880,5
2007-11-03,04:40:00,8.3740,8.3740,8.3730,8.3730,2
2007-11-03,04:45:00,8.3720,8.3730,8.3720,8.3730,6
2007-11-03,04:55:00,8.3710,8.3810,8.3710,8.3780,4
2007-11-03,05:05:00,8.3800,8.3800,8.3700,8.3700,9
2007-11-03,05:10:00,8.3670,8.3670,8.3510,8.3510,27
2007-11-05,07:00:00,8.3400,8.3400,8.2510,8.2900,226
2007-11-05,07:05:00,8.2900,8.2970,8.2900,8.2970,39
2007-11-05,07:10:00,8.2980,8.3090,8.2950,8.2980,74
2007-11-05,07:15:00,8.2980,8.3020,8.2900,8.2900,43
2007-11-05,07:20:00,8.2850,8.2850,8.2810,8.2810,7
2007-11-05,07:25:00,8.2750,8.2750,8.2590,8.2590,28
2007-11-05,07:30:00,8.2590,8.2590,8.2560,8.2560,3
2007-11-05,07:40:00,8.2650,8.2690,8.2530,8.2690,19
2007-11-05,07:50:00,8.2620,8.2640,8.2540,8.2540,23
2007-11-05,07:55:00,8.2600,8.2600,8.2590,8.2600,4
2007-11-05,08:00:00,8.2620,8.2620,8.2530,8.2530,14
2007-11-05,08:10:00,8.2650,8.2660,8.2640,8.2640,3
2007-11-05,08:30:00,8.2750,8.2800,8.2680,8.2800,23
2007-11-05,08:35:00,8.2800,8.2800,8.2630,8.2630,4
2007-11-05,08:50:00,8.2600,8.2790,8.2600,8.2790,12
2007-11-05,08:55:00,8.2660,8.2790,8.2660,8.2790,4
2007-11-05,09:00:00,8.2800,8.2800,8.2800,8.2800,13
2007-11-05,09:10:00,8.2800,8.2800,8.2800,8.2800,6
2007-11-05,09:15:00,8.2760,8.2760,8.2750,8.2750,4
2007-11-05,09:20:00,8.2750,8.2750,8.2600,8.2700,25
2007-11-05,09:25:00,8.2670,8.2670,8.2670,8.2670,1
2007-11-05,09:35:00,8.2790,8.2790,8.2670,8.2670,2
2007-11-05,10:00:00,8.2660,8.2700,8.2660,8.2700,11
2007-11-05,10:25:00,8.2740,8.2740,8.2700,8.2740,16
2007-11-05,11:05:00,8.2700,8.2700,8.2700,8.2700,25
2007-11-05,11:10:00,8.2660,8.2660,8.2580,8.2580,7
2007-11-05,11:15:00,8.2590,8.2590,8.2560,8.2560,7
2007-11-05,11:35:00,8.2560,8.2560,8.2560,8.2560,1
2007-11-05,11:45:00,8.2600,8.2600,8.2600,8.2600,10
2007-11-05,12:40:00,8.2700,8.2700,8.2700,8.2700,1
2007-11-05,13:05:00,8.2700,8.2700,8.2700,8.2700,1
2007-11-05,13:15:00,8.2730,8.2730,8.2730,8.2730,1
2007-11-05,13:35:00,8.2580,8.2580,8.2580,8.2580,1
2007-11-05,14:05:00,8.2530,8.2700,8.2530,8.2700,2
2007-11-05,14:45:00,8.2700,8.2700,8.2700,8.2700,1
2007-11-05,15:20:00,8.2590,8.2650,8.2550,8.2650,3
2007-11-05,15:45:00,8.2700,8.2700,8.2700,8.2700,1
2007-11-05,16:30:00,8.2690,8.2700,8.2690,8.2700,3
2007-11-05,16:45:00,8.2720,8.2730,8.2720,8.2730,3
2007-11-05,17:25:00,8.2700,8.2700,8.2700,8.2700,1
2007-11-05,18:05:00,8.2660,8.2660,8.2560,8.2600,18
2007-11-05,18:20:00,8.2610,8.2650,8.2610,8.2650,10
2007-11-05,18:25:00,8.2680,8.2700,8.2680,8.2700,10
2007-11-05,18:35:00,8.2700,8.2700,8.2700,8.2700,4
2007-11-05,18:40:00,8.2650,8.2700,8.2530,8.2700,23
2007-11-05,18:45:00,8.2650,8.2650,8.2600,8.2650,34
2007-11-05,18:50:00,8.2570,8.2650,8.2560,8.2650,21
2007-11-05,18:55:00,8.2600,8.2600,8.2390,8.2440,121
2007-11-05,19:00:00,8.2440,8.2480,8.2100,8.2100,57
2007-11-05,19:10:00,8.2100,8.2230,8.2080,8.2080,10
2007-11-05,19:15:00,8.2120,8.2200,8.2120,8.2200,7
2007-11-05,19:20:00,8.2110,8.2110,8.1830,8.1990,55
2007-11-05,19:25:00,8.1900,8.1950,8.1900,8.1950,4
2007-11-05,19:30:00,8.1990,8.2000,8.1990,8.2000,3
2007-11-05,19:35:00,8.1830,8.1870,8.1700,8.1870,32
2007-11-05,19:40:00,8.1790,8.1900,8.1680,8.1680,15
2007-11-05,19:45:00,8.1710,8.1720,8.1400,8.1400,58
2007-11-05,19:50:00,8.1450,8.1450,8.1000,8.1000,104
2007-11-05,19:55:00,8.1230,8.1240,8.1180,8.1180,31
2007-11-05,20:00:00,8.1200,8.1200,8.0900,8.1000,58
2007-11-05,20:05:00,8.1050,8.1100,8.1000,8.1000,85
2007-11-05,20:10:00,8.1000,8.1130,8.1000,8.1130,10
2007-11-05,20:15:00,8.1100,8.1100,8.0810,8.0900,88
2007-11-05,20:20:00,8.0910,8.1150,8.0910,8.1150,20
2007-11-05,20:25:00,8.1110,8.1200,8.1100,8.1200,48
2007-11-05,20:30:00,8.1150,8.1450,8.1150,8.1340,115
2007-11-05,20:35:00,8.1350,8.1440,8.1230,8.1430,35
2007-11-05,20:40:00,8.1450,8.1550,8.1450,8.1500,41
2007-11-05,20:45:00,8.1500,8.1500,8.1300,8.1400,16
2007-11-05,20:50:00,8.1400,8.1400,8.0690,8.0750,261
2007-11-05,20:55:00,8.0790,8.1580,8.0750,8.1250,285
2007-11-05,21:00:00,8.1250,8.1340,8.0890,8.1100,110
2007-11-05,21:05:00,8.1120,8.1400,8.1120,8.1340,202
2007-11-05,21:10:00,8.1260,8.1260,8.0890,8.1000,95
2007-11-05,21:15:00,8.1000,8.1260,8.0930,8.1100,43
2007-11-05,21:20:00,8.1200,8.1200,8.0900,8.0950,59
2007-11-05,21:25:00,8.0900,8.0930,8.0790,8.0880,168
2007-11-05,21:30:00,8.0850,8.1020,8.0550,8.0650,317
2007-11-05,21:35:00,8.0650,8.0760,8.0650,8.0740,43
2007-11-05,21:40:00,8.0690,8.0940,8.0660,8.0890,380
2007-11-05,21:45:00,8.0930,8.1010,8.0900,8.1000,113
2007-11-05,21:50:00,8.0990,8.1100,8.0930,8.1100,194
2007-11-05,21:55:00,8.1100,8.1140,8.0760,8.0960,460
2007-11-05,22:00:00,8.0950,8.1160,8.0900,8.1020,986
2007-11-05,22:05:00,8.1040,8.1240,8.0940,8.1150,529
2007-11-05,22:10:00,8.1180,8.1290,8.0850,8.0900,585
2007-11-05,22:15:00,8.0900,8.1380,8.0770,8.1260,656
2007-11-05,22:20:00,8.1260,8.1280,8.0980,8.1100,317
2007-11-05,22:25:00,8.1080,8.1100,8.0940,8.1080,136
2007-11-05,22:30:00,8.1060,8.1160,8.0830,8.0850,214
2007-11-05,22:35:00,8.0850,8.1100,8.0720,8.1080,523
2007-11-05,22:40:00,8.1090,8.1100,8.0950,8.1000,284
2007-11-05,22:45:00,8.1000,8.1130,8.1000,8.1040,147
2007-11-05,22:50:00,8.1040,8.1300,8.1020,8.1260,359
2007-11-05,22:55:00,8.1290,8.1500,8.1180,8.1430,370
2007-11-05,23:00:00,8.1450,8.1530,8.1300,8.1400,376
2007-11-05,23:05:00,8.1370,8.1380,8.1110,8.1340,508
2007-11-05,23:10:00,8.1350,8.1460,8.1200,8.1250,447
2007-11-05,23:15:00,8.1210,8.1230,8.0910,8.1080,392
2007-11-05,23:20:00,8.1060,8.1250,8.1050,8.1220,255
2007-11-05,23:25:00,8.1230,8.1450,8.1210,8.1430,284
2007-11-05,23:30:00,8.1430,8.1470,8.1310,8.1390,271
2007-11-05,23:35:00,8.1390,8.1570,8.1390,8.1480,477
2007-11-05,23:40:00,8.1450,8.1450,8.1330,8.1440,179
2007-11-05,23:45:00,8.1450,8.1490,8.1090,8.1120,342
2007-11-05,23:50:00,8.1110,8.1550,8.1110,8.1550,474
2007-11-05,23:55:00,8.1560,8.1670,8.1330,8.1450,489
2007-11-06,00:00:00,8.1490,8.1510,8.1140,8.1260,280
2007-11-06,00:05:00,8.1210,8.1420,8.1110,8.1420,375
2007-11-06,00:10:00,8.1400,8.1670,8.1350,8.1640,449
2007-11-06,00:15:00,8.1650,8.1700,8.1530,8.1570,262
2007-11-06,00:20:00,8.1560,8.1620,8.1340,8.1540,579
2007-11-06,00:25:00,8.1510,8.1510,8.1260,8.1360,232
2007-11-06,00:30:00,8.1360,8.1380,8.1140,8.1280,396
2007-11-06,00:35:00,8.1300,8.1650,8.1210,8.1460,478
2007-11-06,00:40:00,8.1450,8.1460,8.1200,8.1350,274
2007-11-06,00:45:00,8.1360,8.1510,8.1330,8.1420,294
2007-11-06,00:50:00,8.1400,8.1480,8.1250,8.1270,198
2007-11-06,00:55:00,8.1300,8.1420,8.1280,8.1400,63
2007-11-06,01:00:00,8.1380,8.1660,8.1320,8.1600,602
2007-11-06,01:05:00,8.1630,8.1780,8.1510,8.1700,415
2007-11-06,01:10:00,8.1710,8.1860,8.1670,8.1710,430
2007-11-06,01:15:00,8.1740,8.1870,8.1650,8.1840,99
2007-11-06,01:20:00,8.1820,8.1890,8.1700,8.1810,198
2007-11-06,01:25:00,8.1810,8.1810,8.1500,8.1550,357
2007-11-06,01:30:00,8.1570,8.1580,8.1440,8.1550,159
2007-11-06,01:35:00,8.1560,8.1600,8.1440,8.1560,147
2007-11-06,01:40:00,8.1600,8.1720,8.1520,8.1640,90
2007-11-06,01:45:00,8.1640,8.1640,8.1370,8.1380,240
2007-11-06,01:50:00,8.1360,8.1450,8.1320,8.1400,191
2007-11-06,01:55:00,8.1410,8.1450,8.1350,8.1440,93
2007-11-06,02:00:00,8.1420,8.1620,8.1420,8.1440,145
2007-11-06,02:05:00,8.1450,8.1640,8.1440,8.1540,159
2007-11-06,02:10:00,8.1500,8.1530,8.1120,8.1240,490
2007-11-06,02:15:00,8.1240,8.1340,8.1170,8.1240,208
2007-11-06,02:20:00,8.1270,8.1370,8.1240,8.1280,100
2007-11-06,02:25:00,8.1320,8.1320,8.1020,8.1150,444
2007-11-06,02:30:00,8.1170,8.1180,8.1020,8.1050,221
2007-11-06,02:35:00,8.1070,8.1070,8.0870,8.1020,514
2007-11-06,02:40:00,8.0990,8.1100,8.0910,8.1080,252
2007-11-06,02:45:00,8.1070,8.1210,8.0980,8.1200,308
2007-11-06,02:50:00,8.1190,8.1200,8.0910,8.0940,246
2007-11-06,02:55:00,8.0920,8.1050,8.0560,8.0650,923
2007-11-06,03:00:00,8.0640,8.0820,8.0580,8.0700,692
2007-11-06,03:05:00,8.0690,8.0770,8.0200,8.0300,1068
2007-11-06,03:10:00,8.0290,8.0450,8.0260,8.0320,723
2007-11-06,03:15:00,8.0340,8.0380,8.0210,8.0220,688
2007-11-06,03:20:00,8.0250,8.0280,8.0020,8.0060,641
2007-11-06,03:25:00,8.0040,8.0140,7.9800,7.9880,2008
2007-11-06,03:30:00,7.9890,7.9930,7.9670,7.9770,555
2007-11-06,03:35:00,7.9760,7.9900,7.9750,7.9870,82
2007-11-06,03:40:00,7.9860,7.9930,7.9810,7.9830,58
2007-11-06,03:45:00,7.9840,7.9850,7.9780,7.9830,16
2007-11-06,03:50:00,7.9860,7.9910,7.9860,7.9880,12
2007-11-06,03:55:00,7.9900,7.9990,7.9900,7.9900,40
2007-11-06,04:00:00,7.9870,7.9870,7.9830,7.9830,63
2007-11-06,04:05:00,7.9830,7.9870,7.9780,7.9800,74
2007-11-06,04:10:00,7.9790,7.9790,7.9730,7.9730,69
2007-11-06,04:15:00,7.9710,7.9710,7.9600,7.9700,111
2007-11-06,04:20:00,7.9670,7.9720,7.9660,7.9660,41
2007-11-06,04:25:00,7.9650,7.9670,7.9500,7.9670,132
2007-11-06,04:30:00,7.9660,7.9700,7.9660,7.9700,43
2007-11-06,04:35:00,7.9680,7.9790,7.9640,7.9740,67
2007-11-06,04:40:00,7.9770,7.9860,7.9770,7.9800,28
2007-11-06,04:45:00,7.9710,7.9770,7.9700,7.9720,16
2007-11-06,04:50:00,7.9650,7.9730,7.9650,7.9700,33
2007-11-06,04:55:00,7.9700,7.9700,7.9640,7.9640,13
2007-11-06,05:00:00,7.9700,7.9710,7.9690,7.9700,32
2007-11-06,05:05:00,7.9620,7.9650,7.9600,7.9610,21
2007-11-06,05:10:00,7.9660,7.9660,7.9500,7.9500,56
2007-11-06,05:15:00,7.9560,7.9590,7.9510,7.9590,34
2007-11-06,05:20:00,7.9500,7.9500,7.9400,7.9400,25
2007-11-06,05:25:00,7.9400,7.9400,7.9200,7.9360,86
2007-11-06,05:30:00,7.9310,7.9310,7.9310,7.9310,4
2007-11-06,05:40:00,7.9330,7.9490,7.9330,7.9490,15
2007-11-06,05:45:00,7.9410,7.9410,7.9400,7.9400,20
2007-11-06,05:50:00,7.9440,7.9440,7.9300,7.9300,10
2007-11-06,05:55:00,7.9360,7.9390,7.9300,7.9390,15
2007-11-06,06:00:00,7.9390,7.9390,7.9350,7.9350,3
2007-11-06,06:05:00,7.9360,7.9420,7.9360,7.9420,2
2007-11-06,06:10:00,7.9450,7.9450,7.9330,7.9350,6
2007-11-06,07:00:00,7.9400,7.9400,7.9350,7.9350,4
2007-11-06,07:05:00,7.9540,7.9540,7.9440,7.9440,7
2007-11-06,07:10:00,7.9440,7.9440,7.9440,7.9440,20
2007-11-06,07:20:00,7.9440,7.9440,7.9440,7.9440,1
2007-11-06,07:25:00,7.9400,7.9400,7.9300,7.9300,15
2007-11-06,07:30:00,7.9300,7.9380,7.9300,7.9380,9
2007-11-06,07:40:00,7.9390,7.9390,7.9390,7.9390,3
2007-11-06,08:10:00,7.9400,7.9400,7.9400,7.9400,1
2007-11-06,08:25:00,7.9420,7.9420,7.9420,7.9420,1
2007-11-06,08:30:00,7.9420,7.9420,7.9420,7.9420,2
2007-11-06,09:40:00,7.9440,7.9440,7.9440,7.9440,1
2007-11-06,09:45:00,7.9370,7.9370,7.9370,7.9370,1
2007-11-06,10:20:00,7.9450,7.9450,7.9450,7.9450,1
2007-11-06,10:40:00,7.9320,7.9320,7.9320,7.9320,1
2007-11-06,10:45:00,7.9300,7.9300,7.9300,7.9300,1
2007-11-06,10:50:00,7.9300,7.9300,7.9300,7.9300,2
2007-11-06,11:15:00,7.9300,7.9300,7.9300,7.9300,36
2007-11-06,11:30:00,7.9300,7.9300,7.9300,7.9300,20
2007-11-06,11:40:00,7.9300,7.9300,7.9300,7.9300,10
2007-11-06,11:50:00,7.9400,7.9400,7.9310,7.9310,5
2007-11-06,12:30:00,7.9500,7.9520,7.9500,7.9520,7
2007-11-06,12:45:00,7.9540,7.9540,7.9540,7.9540,2
2007-11-06,12:50:00,7.9540,7.9540,7.9540,7.9540,2
2007-11-06,13:00:00,7.9540,7.9540,7.9540,7.9540,1
2007-11-06,13:10:00,7.9500,7.9500,7.9400,7.9400,8
2007-11-06,13:15:00,7.9480,7.9480,7.9480,7.9480,2
2007-11-06,13:25:00,7.9480,7.9480,7.9480,7.9480,1
2007-11-06,14:35:00,7.9560,7.9560,7.9560,7.9560,3
2007-11-06,14:50:00,7.9550,7.9680,7.9550,7.9680,10
2007-11-06,14:55:00,7.9820,7.9820,7.9820,7.9820,1
2007-11-06,15:00:00,7.9820,7.9820,7.9820,7.9820,1
2007-11-06,15:10:00,7.9880,7.9890,7.9880,7.9890,2
2007-11-06,15:30:00,7.9890,7.9890,7.9890,7.9890,1
2007-11-06,15:45:00,7.9820,7.9820,7.9820,7.9820,1
2007-11-06,16:05:00,7.9630,7.9750,7.9630,7.9750,2
2007-11-06,16:10:00,7.9610,7.9610,7.9610,7.9610,1
2007-11-06,16:15:00,7.9550,7.9550,7.9550,7.9550,3
2007-11-06,16:20:00,7.9600,7.9600,7.9600,7.9600,2
2007-11-06,16:25:00,7.9430,7.9430,7.9420,7.9420,2
2007-11-06,17:00:00,7.9420,7.9420,7.9400,7.9400,2
2007-11-06,17:20:00,7.9400,7.9400,7.9400,7.9400,1
2007-11-06,18:00:00,7.9510,7.9510,7.9510,7.9510,1
2007-11-06,18:05:00,7.9520,7.9520,7.9520,7.9520,2
2007-11-06,18:10:00,7.9520,7.9560,7.9520,7.9560,4
2007-11-06,18:15:00,7.9560,7.9580,7.9560,7.9560,8
2007-11-06,18:20:00,7.9600,7.9650,7.9600,7.9650,20
2007-11-06,18:25:00,7.9610,7.9610,7.9610,7.9610,1
2007-11-06,18:30:00,7.9600,7.9600,7.9600,7.9600,1
2007-11-06,18:35:00,7.9630,7.9630,7.9590,7.9590,3
2007-11-06,18:40:00,7.9590,7.9590,7.9580,7.9580,10
2007-11-06,18:50:00,7.9640,7.9640,7.9640,7.9640,1
2007-11-06,19:00:00,7.9640,7.9640,7.9640,7.9640,1
2007-11-06,19:05:00,7.9650,7.9770,7.9650,7.9710,21
2007-11-06,19:10:00,7.9720,7.9750,7.9720,7.9750,3
2007-11-06,19:15:00,7.9710,7.9750,7.9710,7.9740,3
2007-11-06,19:20:00,7.9740,7.9740,7.9740,7.9740,1
2007-11-06,19:25:00,7.9790,7.9800,7.9790,7.9800,8
2007-11-06,19:30:00,7.9750,7.9750,7.9750,7.9750,1
2007-11-06,19:35:00,7.9800,7.9800,7.9800,7.9800,1
2007-11-06,19:40:00,7.9790,7.9790,7.9700,7.9750,7
2007-11-06,19:45:00,7.9800,7.9800,7.9670,7.9670,2
2007-11-06,19:50:00,7.9710,7.9760,7.9510,7.9510,23
2007-11-06,19:55:00,7.9650,7.9690,7.9650,7.9690,19
2007-11-06,20:00:00,7.9730,7.9780,7.9490,7.9650,51
2007-11-06,20:05:00,7.9690,7.9750,7.9650,7.9740,15
2007-11-06,20:10:00,7.9730,7.9950,7.9730,7.9920,126
2007-11-06,20:15:00,7.9900,8.0200,7.9900,8.0140,132
2007-11-06,20:20:00,8.0000,8.0400,7.9970,8.0260,56
2007-11-06,20:25:00,8.0300,8.0300,8.0010,8.0160,126
2007-11-06,20:30:00,8.0150,8.0150,7.9870,7.9910,48
2007-11-06,20:35:00,8.0000,8.0060,7.9990,7.9990,17
2007-11-06,20:40:00,8.0090,8.0210,7.9990,8.0210,93
2007-11-06,20:45:00,8.0260,8.0460,8.0200,8.0200,56
2007-11-06,20:50:00,8.0320,8.0460,8.0150,8.0460,61
2007-11-06,20:55:00,8.0460,8.0780,8.0400,8.0670,158
2007-11-06,21:00:00,8.0740,8.0740,8.0350,8.0400,133
2007-11-06,21:05:00,8.0350,8.0450,8.0220,8.0310,181
2007-11-06,21:10:00,8.0210,8.0590,8.0200,8.0590,28
2007-11-06,21:15:00,8.0690,8.0690,8.0390,8.0390,84
2007-11-06,21:20:00,8.0360,8.0420,8.0220,8.0300,119
2007-11-06,21:25:00,8.0310,8.0600,8.0300,8.0560,97
2007-11-06,21:30:00,8.0560,8.1040,8.0550,8.0960,335
2007-11-06,21:35:00,8.0950,8.1220,8.0860,8.1100,355
2007-11-06,21:40:00,8.1100,8.1100,8.0820,8.0900,208
2007-11-06,21:45:00,8.0900,8.0940,8.0610,8.0900,224
2007-11-06,21:50:00,8.0900,8.0900,8.0740,8.0770,128
2007-11-06,21:55:00,8.0720,8.0750,8.0600,8.0700,299
2007-11-06,22:00:00,8.0770,8.1070,8.0700,8.0780,985
2007-11-06,22:05:00,8.0770,8.0850,8.0660,8.0780,450
2007-11-06,22:10:00,8.0790,8.0820,8.0620,8.0730,291
2007-11-06,22:15:00,8.0730,8.0780,8.0460,8.0680,652
2007-11-06,22:20:00,8.0680,8.0730,8.0550,8.0560,280
2007-11-06,22:25:00,8.0560,8.0620,8.0470,8.0600,181
2007-11-06,22:30:00,8.0580,8.0710,8.0520,8.0530,345
2007-11-06,22:35:00,8.0550,8.0840,8.0550,8.0640,360
2007-11-06,22:40:00,8.0630,8.0760,8.0590,8.0710,152
2007-11-06,22:45:00,8.0700,8.0740,8.0530,8.0690,636
2007-11-06,22:50:00,8.0670,8.0840,8.0630,8.0690,383
2007-11-06,22:55:00,8.0670,8.0710,8.0600,8.0640,214
2007-11-06,23:00:00,8.0700,8.0730,8.0590,8.0730,670
2007-11-06,23:05:00,8.0700,8.0800,8.0610,8.0630,221
2007-11-06,23:10:00,8.0640,8.0950,8.0600,8.0840,524
2007-11-06,23:15:00,8.0840,8.1190,8.0760,8.1020,736
2007-11-06,23:20:00,8.1030,8.1340,8.1020,8.1300,873
2007-11-06,23:25:00,8.1310,8.1380,8.1050,8.1100,430
2007-11-06,23:30:00,8.1080,8.1270,8.1020,8.1230,532
2007-11-06,23:35:00,8.1240,8.1260,8.1060,8.1220,670
2007-11-06,23:40:00,8.1230,8.1240,8.1010,8.1200,560
2007-11-06,23:45:00,8.1210,8.1330,8.1090,8.1160,408
2007-11-06,23:50:00,8.1140,8.1260,8.0920,8.0920,487
2007-11-06,23:55:00,8.0920,8.1050,8.0880,8.0950,441
2007-11-07,00:00:00,8.0960,8.1140,8.0960,8.1010,212
2007-11-07,00:05:00,8.1000,8.1020,8.0750,8.0810,321
2007-11-07,00:10:00,8.0820,8.0910,8.0720,8.0720,417
2007-11-07,00:15:00,8.0710,8.0740,8.0550,8.0650,329
2007-11-07,00:20:00,8.0620,8.0640,8.0180,8.0310,912
2007-11-07,00:25:00,8.0280,8.0300,7.9710,7.9950,1724
2007-11-07,00:30:00,7.9970,8.0230,7.9900,8.0150,908
2007-11-07,00:35:00,8.0130,8.0260,7.9690,7.9720,1072
2007-11-07,00:40:00,7.9710,7.9750,7.8560,7.8640,4066
2007-11-07,00:45:00,7.8630,7.8810,7.8260,7.8600,2419
2007-11-07,00:50:00,7.8570,7.8650,7.8170,7.8250,1550
2007-11-07,00:55:00,7.8270,7.8380,7.7650,7.7940,2521
2007-11-07,01:00:00,7.7940,7.8250,7.7840,7.8210,1557
2007-11-07,01:05:00,7.8200,7.8480,7.8080,7.8430,1135
2007-11-07,01:10:00,7.8450,7.8680,7.8360,7.8640,1201
2007-11-07,01:15:00,7.8650,7.8700,7.8300,7.8360,838
2007-11-07,01:20:00,7.8390,7.8700,7.8390,7.8580,466
2007-11-07,01:25:00,7.8590,7.8590,7.8200,7.8500,488
2007-11-07,01:30:00,7.8530,7.8720,7.8390,7.8430,700
2007-11-07,01:35:00,7.8440,7.8450,7.8250,7.8400,515
2007-11-07,01:40:00,7.8400,7.8440,7.8330,7.8410,285
2007-11-07,01:45:00,7.8410,7.8550,7.8400,7.8550,327
2007-11-07,01:50:00,7.8550,7.8580,7.8240,7.8310,375
2007-11-07,01:55:00,7.8320,7.8520,7.8270,7.8420,301
2007-11-07,02:00:00,7.8400,7.8570,7.8400,7.8460,357
2007-11-07,02:05:00,7.8490,7.8530,7.8420,7.8510,152
2007-11-07,02:10:00,7.8490,7.8680,7.8480,7.8650,277
2007-11-07,02:15:00,7.8630,7.8960,7.8610,7.8750,795
2007-11-07,02:20:00,7.8730,7.8760,7.8400,7.8690,490
2007-11-07,02:25:00,7.8630,7.8630,7.8140,7.8310,603
2007-11-07,02:30:00,7.8300,7.8300,7.7860,7.8100,1164
2007-11-07,02:35:00,7.8100,7.8220,7.8000,7.8130,763
2007-11-07,02:40:00,7.8100,7.8300,7.7940,7.8250,777
2007-11-07,02:45:00,7.8230,7.8300,7.8140,7.8180,384
2007-11-07,02:50:00,7.8150,7.8200,7.7990,7.8090,403
2007-11-07,02:55:00,7.8090,7.8440,7.8000,7.8270,517
2007-11-07,03:00:00,7.8260,7.8400,7.8080,7.8340,501
2007-11-07,03:05:00,7.8340,7.8400,7.8170,7.8250,255
2007-11-07,03:10:00,7.8270,7.8350,7.8170,7.8310,246
2007-11-07,03:15:00,7.8340,7.8400,7.8250,7.8330,343
2007-11-07,03:20:00,7.8330,7.8440,7.8280,7.8390,630
2007-11-07,03:25:00,7.8380,7.8710,7.8300,7.8640,1147
2007-11-07,03:30:00,7.8650,7.8770,7.8650,7.8670,310
2007-11-07,03:35:00,7.8660,7.8780,7.8650,7.8700,96
2007-11-07,03:40:00,7.8700,7.8750,7.8650,7.8650,30
2007-11-07,03:45:00,7.8690,7.8700,7.8630,7.8650,36
2007-11-07,03:50:00,7.8650,7.8700,7.8630,7.8680,33
2007-11-07,03:55:00,7.8740,7.8750,7.8720,7.8720,29
2007-11-07,04:00:00,7.8750,7.8760,7.8690,7.8690,51
2007-11-07,04:05:00,7.8690,7.8700,7.8630,7.8630,66
2007-11-07,04:10:00,7.8630,7.8640,7.8600,7.8640,21
2007-11-07,04:15:00,7.8650,7.8760,7.8650,7.8760,15
2007-11-07,04:20:00,7.8770,7.8770,7.8710,7.8710,9
2007-11-07,04:25:00,7.8720,7.8720,7.8700,7.8700,11
2007-11-07,04:30:00,7.8770,7.8770,7.8720,7.8730,7
2007-11-07,04:35:00,7.8750,7.8900,7.8750,7.8900,25
2007-11-07,04:40:00,7.8900,7.8960,7.8860,7.8880,32
2007-11-07,04:45:00,7.8900,7.8950,7.8900,7.8930,22
2007-11-07,04:50:00,7.8950,7.9090,7.8920,7.9030,59
2007-11-07,04:55:00,7.9090,7.9120,7.9020,7.9020,22
2007-11-07,05:00:00,7.9080,7.9080,7.9000,7.9000,2
2007-11-07,05:05:00,7.9090,7.9120,7.9090,7.9120,29
2007-11-07,05:10:00,7.9140,7.9240,7.9070,7.9070,46
2007-11-07,05:15:00,7.9020,7.9080,7.9020,7.9080,2
2007-11-07,05:20:00,7.9060,7.9060,7.9060,7.9060,8
2007-11-07,05:30:00,7.9070,7.9120,7.9060,7.9060,12
2007-11-07,05:35:00,7.9060,7.9250,7.9060,7.9250,28
2007-11-07,05:40:00,7.9300,7.9470,7.9300,7.9470,13
2007-11-07,05:45:00,7.9380,7.9500,7.9370,7.9380,9
2007-11-07,05:50:00,7.9430,7.9490,7.9400,7.9400,10
2007-11-07,05:55:00,7.9450,7.9520,7.9450,7.9500,50
2007-11-07,06:00:00,7.9500,7.9500,7.9350,7.9350,8
2007-11-07,06:05:00,7.9420,7.9430,7.9400,7.9400,47
2007-11-07,06:10:00,7.9380,7.9400,7.9250,7.9250,17
2007-11-07,07:00:00,7.9100,7.9300,7.9100,7.9200,12
2007-11-07,07:05:00,7.9100,7.9300,7.9100,7.9110,3
2007-11-07,07:20:00,7.9130,7.9130,7.9130,7.9130,1
2007-11-07,07:25:00,7.9180,7.9180,7.9180,7.9180,3
2007-11-07,07:30:00,7.9180,7.9180,7.9180,7.9180,1
2007-11-07,07:45:00,7.9200,7.9200,7.9200,7.9200,1
2007-11-07,07:55:00,7.9250,7.9250,7.9250,7.9250,1
2007-11-07,08:00:00,7.9240,7.9240,7.9240,7.9240,1
2007-11-07,08:05:00,7.9230,7.9230,7.9230,7.9230,1
2007-11-07,08:10:00,7.9280,7.9280,7.9250,7.9250,39
2007-11-07,08:15:00,7.9250,7.9250,7.9250,7.9250,4
2007-11-07,08:40:00,7.9200,7.9200,7.9200,7.9200,1
2007-11-07,08:45:00,7.9200,7.9200,7.9200,7.9200,3
2007-11-07,08:55:00,7.9020,7.9020,7.9020,7.9020,1
2007-11-07,09:10:00,7.9320,7.9320,7.9320,7.9320,1
2007-11-07,09:30:00,7.9110,7.9210,7.9100,7.9210,4
2007-11-07,09:35:00,7.9080,7.9100,7.9080,7.9100,2
2007-11-07,09:40:00,7.9100,7.9100,7.9100,7.9100,5
2007-11-07,09:50:00,7.9060,7.9060,7.9050,7.9050,2
2007-11-07,09:55:00,7.9020,7.9120,7.9020,7.9120,6
2007-11-07,10:10:00,7.9150,7.9150,7.9150,7.9150,2
2007-11-07,10:15:00,7.9100,7.9100,7.9100,7.9100,1
2007-11-07,10:30:00,7.9100,7.9100,7.9100,7.9100,1
2007-11-07,10:45:00,7.9150,7.9150,7.9150,7.9150,2
2007-11-07,10:55:00,7.9250,7.9350,7.9250,7.9350,4
2007-11-07,11:00:00,7.9250,7.9300,7.9250,7.9300,6
2007-11-07,11:05:00,7.9250,7.9300,7.9250,7.9300,3
2007-11-07,11:10:00,7.9300,7.9300,7.9300,7.9300,1
2007-11-07,11:15:00,7.9260,7.9260,7.9260,7.9260,1
2007-11-07,11:20:00,7.9250,7.9250,7.9250,7.9250,2
2007-11-07,11:40:00,7.9200,7.9200,7.9200,7.9200,1
2007-11-07,12:00:00,7.9150,7.9520,7.9150,7.9520,21
2007-11-07,12:05:00,7.9520,7.9520,7.9520,7.9520,2
2007-11-07,12:10:00,7.9520,7.9690,7.9520,7.9690,5
2007-11-07,13:00:00,7.9600,7.9600,7.9600,7.9600,1
2007-11-07,13:25:00,7.9650,7.9650,7.9460,7.9460,4
2007-11-07,13:55:00,7.9480,7.9480,7.9480,7.9480,1
2007-11-07,14:10:00,7.9700,7.9700,7.9690,7.9690,7
2007-11-07,14:15:00,7.9410,7.9410,7.9410,7.9410,1
2007-11-07,15:20:00,7.9600,7.9600,7.9600,7.9600,1
2007-11-07,15:25:00,7.9690,7.9700,7.9690,7.9700,2
2007-11-07,15:55:00,7.9610,7.9610,7.9610,7.9610,6
2007-11-07,16:00:00,7.9600,7.9610,7.9350,7.9350,11
2007-11-07,16:05:00,7.9530,7.9610,7.9400,7.9610,14
2007-11-07,16:15:00,7.9430,7.9500,7.9430,7.9500,3
2007-11-07,16:25:00,7.9610,7.9660,7.9600,7.9600,6
2007-11-07,16:30:00,7.9550,7.9550,7.9500,7.9500,14
2007-11-07,16:35:00,7.9500,7.9620,7.9500,7.9500,32
2007-11-07,16:40:00,7.9660,7.9660,7.9420,7.9420,14
2007-11-07,16:45:00,7.9500,7.9500,7.9480,7.9480,5
2007-11-07,16:50:00,7.9610,7.9610,7.9610,7.9610,3
2007-11-07,16:55:00,7.9610,7.9610,7.9450,7.9450,9
2007-11-07,17:00:00,7.9580,7.9610,7.9580,7.9600,15
2007-11-07,17:05:00,7.9650,7.9660,7.9650,7.9660,3
2007-11-07,17:20:00,7.9520,7.9520,7.9520,7.9520,1
2007-11-07,17:25:00,7.9660,7.9660,7.9660,7.9660,1
2007-11-07,17:30:00,7.9700,7.9700,7.9690,7.9700,13
2007-11-07,17:35:00,7.9570,7.9570,7.9480,7.9480,14
2007-11-07,17:40:00,7.9410,7.9410,7.9410,7.9410,1
2007-11-07,17:50:00,7.9660,7.9660,7.9410,7.9410,8
2007-11-07,18:00:00,7.9450,7.9450,7.9380,7.9380,7
2007-11-07,18:10:00,7.9450,7.9450,7.9410,7.9410,4
2007-11-07,18:15:00,7.9310,7.9310,7.9200,7.9200,16
2007-11-07,18:20:00,7.9160,7.9160,7.9160,7.9160,1
2007-11-07,18:30:00,7.9180,7.9180,7.9180,7.9180,6
2007-11-07,18:35:00,7.9250,7.9250,7.9250,7.9250,1
2007-11-07,18:40:00,7.9150,7.9150,7.9150,7.9150,4
2007-11-07,18:45:00,7.9150,7.9150,7.9070,7.9070,18
2007-11-07,18:50:00,7.9020,7.9020,7.9000,7.9010,34
2007-11-07,18:55:00,7.9010,7.9070,7.8800,7.8800,20
2007-11-07,19:00:00,7.9040,7.9040,7.9040,7.9040,1
2007-11-07,19:05:00,7.8880,7.8880,7.8880,7.8880,1
2007-11-07,19:10:00,7.8880,7.8880,7.8880,7.8880,1
2007-11-07,19:15:00,7.9050,7.9050,7.8860,7.8860,3
2007-11-07,19:20:00,7.8860,7.9000,7.8810,7.8810,13
2007-11-07,19:25:00,7.8980,7.8980,7.8810,7.8810,4
2007-11-07,19:30:00,7.8940,7.8940,7.8800,7.8800,7
2007-11-07,19:35:00,7.8940,7.8940,7.8750,7.8800,23
2007-11-07,19:40:00,7.8750,7.8750,7.8750,7.8750,26
2007-11-07,19:45:00,7.8720,7.8720,7.8540,7.8540,41
2007-11-07,19:50:00,7.8500,7.8500,7.8170,7.8230,60
2007-11-07,19:55:00,7.8400,7.8400,7.8150,7.8250,42
2007-11-07,20:05:00,7.8300,7.8400,7.8300,7.8400,9
2007-11-07,20:10:00,7.8370,7.8790,7.8370,7.8660,27
2007-11-07,20:15:00,7.8720,7.8720,7.8720,7.8720,2
2007-11-07,20:20:00,7.8650,7.8770,7.8600,7.8600,26
2007-11-07,20:25:00,7.8700,7.8810,7.8670,7.8750,55
2007-11-07,20:30:00,7.8710,7.8710,7.8690,7.8690,6
2007-11-07,20:35:00,7.8690,7.8740,7.8660,7.8740,10
2007-11-07,20:40:00,7.8700,7.8750,7.8600,7.8600,42
2007-11-07,20:45:00,7.8650,7.8700,7.8600,7.8700,42
2007-11-07,20:50:00,7.8690,7.9080,7.8680,7.9050,45
2007-11-07,20:55:00,7.9030,7.9290,7.8950,7.9250,62
2007-11-07,21:00:00,7.9250,7.9280,7.9080,7.9080,69
2007-11-07,21:05:00,7.9080,7.9080,7.8930,7.8990,54
2007-11-07,21:10:00,7.9000,7.9000,7.8940,7.8980,20
2007-11-07,21:15:00,7.8960,7.9250,7.8900,7.9200,161
2007-11-07,21:20:00,7.9200,7.9490,7.9200,7.9380,149
2007-11-07,21:25:00,7.9320,7.9380,7.9130,7.9250,222
2007-11-07,21:30:00,7.9250,7.9250,7.9020,7.9020,119
2007-11-07,21:35:00,7.9000,7.9030,7.8800,7.8870,78
2007-11-07,21:40:00,7.8840,7.8900,7.8550,7.8740,299
2007-11-07,21:45:00,7.8770,7.8900,7.8650,7.8650,205
2007-11-07,21:50:00,7.8650,7.8710,7.8330,7.8370,177
2007-11-07,21:55:00,7.8460,7.8620,7.8330,7.8480,140
2007-11-07,22:00:00,7.8480,7.8700,7.8220,7.8480,751
2007-11-07,22:05:00,7.8470,7.8630,7.8390,7.8580,310
2007-11-07,22:10:00,7.8580,7.8580,7.8340,7.8490,320
2007-11-07,22:15:00,7.8470,7.8470,7.8100,7.8120,785
2007-11-07,22:20:00,7.8130,7.8320,7.8000,7.8250,780
2007-11-07,22:25:00,7.8200,7.8300,7.8090,7.8130,201
2007-11-07,22:30:00,7.8130,7.8450,7.8120,7.8320,444
2007-11-07,22:35:00,7.8300,7.8340,7.7900,7.8000,1033
2007-11-07,22:40:00,7.8000,7.8020,7.7750,7.7770,851
2007-11-07,22:45:00,7.7780,7.7800,7.7410,7.7490,1533
2007-11-07,22:50:00,7.7440,7.7500,7.7330,7.7430,1097
2007-11-07,22:55:00,7.7430,7.7610,7.7400,7.7440,638
2007-11-07,23:00:00,7.7430,7.7620,7.7350,7.7420,855
2007-11-07,23:05:00,7.7410,7.7650,7.7390,7.7640,594
2007-11-07,23:10:00,7.7640,7.7880,7.7640,7.7710,873
2007-11-07,23:15:00,7.7700,7.7780,7.7680,7.7690,380
2007-11-07,23:20:00,7.7690,7.7690,7.7560,7.7640,358
2007-11-07,23:25:00,7.7640,7.7790,7.7320,7.7390,668
2007-11-07,23:30:00,7.7420,7.8130,7.7420,7.7620,817
2007-11-07,23:35:00,7.7620,7.7800,7.7220,7.7410,923
2007-11-07,23:40:00,7.7420,7.7430,7.7030,7.7050,1325
2007-11-07,23:45:00,7.7050,7.7120,7.6770,7.6870,1434
2007-11-07,23:50:00,7.6870,7.7140,7.6780,7.6980,1108
2007-11-07,23:55:00,7.6950,7.7050,7.6720,7.6750,994
2007-11-08,00:00:00,7.6770,7.7180,7.6670,7.7100,1136
2007-11-08,00:05:00,7.7090,7.7280,7.6940,7.6970,830
2007-11-08,00:10:00,7.6980,7.7150,7.6870,7.7050,620
2007-11-08,00:15:00,7.7050,7.7110,7.6860,7.6900,521
2007-11-08,00:20:00,7.6900,7.7280,7.6800,7.7220,683
2007-11-08,00:25:00,7.7200,7.7240,7.7020,7.7040,458
2007-11-08,00:30:00,7.7040,7.7190,7.6980,7.7070,656
2007-11-08,00:35:00,7.7060,7.7140,7.6840,7.6920,719
2007-11-08,00:40:00,7.6910,7.7020,7.6820,7.6880,478
2007-11-08,00:45:00,7.6900,7.7090,7.6830,7.6980,537
2007-11-08,00:50:00,7.6980,7.7010,7.6880,7.6940,256
2007-11-08,00:55:00,7.6940,7.6970,7.6810,7.6940,394
2007-11-08,01:00:00,7.6900,7.6940,7.6720,7.6890,600
2007-11-08,01:05:00,7.6890,7.6990,7.6840,7.6940,480
2007-11-08,01:10:00,7.6940,7.6960,7.6790,7.6830,160
2007-11-08,01:15:00,7.6820,7.6930,7.6800,7.6820,262
2007-11-08,01:20:00,7.6820,7.6820,7.6220,7.6330,1770
2007-11-08,01:25:00,7.6350,7.6450,7.6320,7.6440,609
2007-11-08,01:30:00,7.6420,7.6440,7.6190,7.6220,1130
2007-11-08,01:35:00,7.6250,7.6370,7.6120,7.6270,913
2007-11-08,01:40:00,7.6290,7.6300,7.6060,7.6140,1643
2007-11-08,01:45:00,7.6130,7.6180,7.5820,7.6050,1764
2007-11-08,01:50:00,7.6020,7.6020,7.5660,7.5700,1209
2007-11-08,01:55:00,7.5710,7.5820,7.5650,7.5770,1390
2007-11-08,02:00:00,7.5780,7.5950,7.5700,7.5830,855
2007-11-08,02:05:00,7.5830,7.5940,7.5770,7.5880,422
2007-11-08,02:10:00,7.5860,7.5960,7.5810,7.5820,467
2007-11-08,02:15:00,7.5830,7.5900,7.5710,7.5750,577
2007-11-08,02:20:00,7.5770,7.5810,7.5550,7.5740,1414
2007-11-08,02:25:00,7.5770,7.5850,7.5700,7.5760,466
2007-11-08,02:30:00,7.5800,7.5870,7.5730,7.5830,349
2007-11-08,02:35:00,7.5810,7.5830,7.5680,7.5750,660
2007-11-08,02:40:00,7.5750,7.5780,7.5670,7.5720,485
2007-11-08,02:45:00,7.5730,7.5800,7.5600,7.5680,956
2007-11-08,02:50:00,7.5670,7.5750,7.5460,7.5680,667
2007-11-08,02:55:00,7.5700,7.5820,7.5600,7.5800,735
2007-11-08,03:00:00,7.5760,7.6140,7.5720,7.6110,539
2007-11-08,03:05:00,7.6120,7.6240,7.5920,7.6100,1162
2007-11-08,03:10:00,7.6130,7.6290,7.5920,7.6290,1280
2007-11-08,03:15:00,7.6290,7.6360,7.6150,7.6170,727
2007-11-08,03:20:00,7.6170,7.6280,7.6100,7.6170,573
2007-11-08,03:25:00,7.6150,7.6300,7.6120,7.6240,1090
2007-11-08,03:30:00,7.6230,7.6270,7.6170,7.6260,243
2007-11-08,03:35:00,7.6280,7.6390,7.6260,7.6350,265
2007-11-08,03:40:00,7.6370,7.6390,7.6300,7.6350,40
2007-11-08,03:45:00,7.6350,7.6380,7.6320,7.6320,23
2007-11-08,03:50:00,7.6270,7.6270,7.6160,7.6160,70
2007-11-08,03:55:00,7.6140,7.6260,7.6100,7.6250,91
2007-11-08,04:00:00,7.6250,7.6300,7.6200,7.6240,58
2007-11-08,04:05:00,7.6220,7.6280,7.6220,7.6250,25
2007-11-08,04:10:00,7.6290,7.6330,7.6250,7.6300,76
2007-11-08,04:15:00,7.6310,7.6340,7.6270,7.6340,32
2007-11-08,04:20:00,7.6350,7.6400,7.6320,7.6340,48
2007-11-08,04:25:00,7.6340,7.6350,7.6310,7.6350,32
2007-11-08,04:30:00,7.6350,7.6480,7.6350,7.6480,21
2007-11-08,04:35:00,7.6500,7.6560,7.6410,7.6450,190
2007-11-08,04:40:00,7.6480,7.6480,7.6390,7.6390,15
2007-11-08,04:45:00,7.6400,7.6450,7.6400,7.6400,36
2007-11-08,04:50:00,7.6400,7.6450,7.6400,7.6450,11
2007-11-08,04:55:00,7.6450,7.6460,7.6410,7.6460,40
2007-11-08,05:00:00,7.6470,7.6470,7.6390,7.6400,15
2007-11-08,05:10:00,7.6500,7.6670,7.6500,7.6550,51
2007-11-08,05:15:00,7.6650,7.6720,7.6570,7.6660,33
2007-11-08,05:20:00,7.6600,7.6600,7.6600,7.6600,1
2007-11-08,05:25:00,7.6550,7.6550,7.6490,7.6540,9
2007-11-08,05:30:00,7.6520,7.6540,7.6500,7.6530,52
2007-11-08,05:40:00,7.6530,7.6730,7.6530,7.6730,16
2007-11-08,05:45:00,7.6740,7.6800,7.6740,7.6800,19
2007-11-08,05:50:00,7.6800,7.6850,7.6800,7.6850,15
2007-11-08,05:55:00,7.6800,7.6860,7.6740,7.6860,8
2007-11-08,06:00:00,7.6830,7.6830,7.6830,7.6830,2
2007-11-08,06:05:00,7.6840,7.7000,7.6740,7.6800,28
2007-11-08,06:10:00,7.6840,7.6890,7.6840,7.6890,2
2007-11-08,07:00:00,7.6860,7.7130,7.6780,7.7130,30
2007-11-08,07:05:00,7.7050,7.7170,7.6880,7.7100,34
2007-11-08,07:10:00,7.7150,7.7170,7.7150,7.7170,15
2007-11-08,07:15:00,7.7180,7.7180,7.7160,7.7160,2
2007-11-08,07:20:00,7.7150,7.7150,7.7100,7.7100,2
2007-11-08,07:25:00,7.7030,7.7030,7.7030,7.7030,1
2007-11-08,07:50:00,7.7090,7.7090,7.7090,7.7090,1
2007-11-08,08:10:00,7.6950,7.6950,7.6950,7.6950,5
2007-11-08,08:20:00,7.7000,7.7000,7.7000,7.7000,1
2007-11-08,08:30:00,7.6950,7.6950,7.6950,7.6950,2
2007-11-08,09:15:00,7.7080,7.7130,7.7080,7.7130,20
2007-11-08,09:25:00,7.7140,7.7150,7.6950,7.6950,31
2007-11-08,09:55:00,7.6990,7.6990,7.6990,7.6990,1
2007-11-08,10:10:00,7.7050,7.7050,7.7050,7.7050,9
2007-11-08,10:20:00,7.7070,7.7150,7.7070,7.7150,5
2007-11-08,10:25:00,7.7170,7.7200,7.7170,7.7200,5
2007-11-08,10:55:00,7.7050,7.7050,7.7050,7.7050,1
2007-11-08,11:20:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-08,11:35:00,7.7060,7.7060,7.7050,7.7050,11
2007-11-08,12:00:00,7.7050,7.7050,7.7050,7.7050,6
2007-11-08,12:45:00,7.7120,7.7120,7.7120,7.7120,1
2007-11-08,12:50:00,7.7040,7.7040,7.7040,7.7040,1
2007-11-08,12:55:00,7.7090,7.7200,7.7090,7.7200,41
2007-11-08,13:00:00,7.7190,7.7190,7.7190,7.7190,19
2007-11-08,13:30:00,7.7070,7.7070,7.7030,7.7040,21
2007-11-08,13:40:00,7.7070,7.7090,7.7070,7.7090,8
2007-11-08,14:05:00,7.7040,7.7040,7.7040,7.7040,1
2007-11-08,14:10:00,7.7010,7.7010,7.7010,7.7010,1
2007-11-08,14:30:00,7.6930,7.6930,7.6930,7.6930,1
2007-11-08,15:10:00,7.6880,7.6880,7.6880,7.6880,1
2007-11-08,15:50:00,7.6890,7.6890,7.6880,7.6880,8
2007-11-08,16:05:00,7.7000,7.7000,7.7000,7.7000,1
2007-11-08,16:15:00,7.7040,7.7040,7.7040,7.7040,2
2007-11-08,16:30:00,7.7060,7.7060,7.7060,7.7060,4
2007-11-08,16:45:00,7.7060,7.7060,7.7060,7.7060,1
2007-11-08,16:50:00,7.7000,7.7000,7.7000,7.7000,1
2007-11-08,16:55:00,7.7000,7.7000,7.7000,7.7000,2
2007-11-08,18:05:00,7.6970,7.7000,7.6970,7.7000,2
2007-11-08,18:10:00,7.7000,7.7130,7.7000,7.7130,11
2007-11-08,18:30:00,7.7050,7.7050,7.6880,7.6880,9
2007-11-08,18:35:00,7.6880,7.6880,7.6740,7.6790,16
2007-11-08,18:40:00,7.6730,7.6730,7.6650,7.6650,45
2007-11-08,18:45:00,7.6650,7.6730,7.6600,7.6600,45
2007-11-08,18:50:00,7.6750,7.6780,7.6730,7.6780,5
2007-11-08,18:55:00,7.6700,7.6950,7.6630,7.6950,12
2007-11-08,19:00:00,7.6760,7.6760,7.6700,7.6700,10
2007-11-08,19:05:00,7.6700,7.6700,7.6700,7.6700,5
2007-11-08,19:10:00,7.6700,7.6700,7.6700,7.6700,2
2007-11-08,19:15:00,7.6610,7.6900,7.6600,7.6900,13
2007-11-08,19:20:00,7.6750,7.6940,7.6750,7.6940,13
2007-11-08,19:25:00,7.6850,7.6850,7.6460,7.6460,18
2007-11-08,19:30:00,7.6520,7.6520,7.6400,7.6400,4
2007-11-08,19:40:00,7.6550,7.7000,7.6550,7.6610,73
2007-11-08,19:45:00,7.6500,7.6500,7.6500,7.6500,5
2007-11-08,19:50:00,7.6400,7.6400,7.6240,7.6280,35
2007-11-08,19:55:00,7.6200,7.6280,7.6200,7.6210,19
2007-11-08,20:00:00,7.6200,7.6450,7.6130,7.6130,19
2007-11-08,20:05:00,7.6310,7.6320,7.6310,7.6320,2
2007-11-08,20:15:00,7.6350,7.6410,7.6350,7.6410,8
2007-11-08,20:20:00,7.6440,7.6590,7.6440,7.6590,6
2007-11-08,20:25:00,7.6430,7.6650,7.6430,7.6650,7
2007-11-08,20:30:00,7.6690,7.6760,7.6690,7.6750,34
2007-11-08,20:35:00,7.6750,7.6930,7.6750,7.6750,45
2007-11-08,20:40:00,7.6850,7.7000,7.6850,7.6900,21
2007-11-08,20:45:00,7.6940,7.7130,7.6860,7.7020,119
2007-11-08,20:50:00,7.7020,7.7020,7.6950,7.6970,29
2007-11-08,20:55:00,7.6950,7.7150,7.6950,7.7150,38
2007-11-08,21:00:00,7.6980,7.6980,7.6500,7.6540,43
2007-11-08,21:05:00,7.6510,7.6600,7.6470,7.6600,56
2007-11-08,21:10:00,7.6650,7.6740,7.6300,7.6360,82
2007-11-08,21:15:00,7.6400,7.6440,7.6200,7.6250,129
2007-11-08,21:20:00,7.6300,7.6480,7.6300,7.6460,78
2007-11-08,21:25:00,7.6450,7.6520,7.6220,7.6250,113
2007-11-08,21:30:00,7.6250,7.6300,7.6030,7.6300,225
2007-11-08,21:35:00,7.6300,7.6330,7.6110,7.6300,143
2007-11-08,21:40:00,7.6300,7.6400,7.6290,7.6290,134
2007-11-08,21:45:00,7.6290,7.6340,7.6250,7.6340,78
2007-11-08,21:50:00,7.6320,7.6320,7.5880,7.5990,329
2007-11-08,21:55:00,7.6000,7.6110,7.5970,7.5970,272
2007-11-08,22:00:00,7.6030,7.6370,7.5900,7.6250,990
2007-11-08,22:05:00,7.6240,7.6410,7.6240,7.6320,338
2007-11-08,22:10:00,7.6340,7.6480,7.6330,7.6450,303
2007-11-08,22:15:00,7.6470,7.6540,7.6430,7.6430,338
2007-11-08,22:20:00,7.6430,7.6440,7.6210,7.6290,544
2007-11-08,22:25:00,7.6290,7.6410,7.6260,7.6310,358
2007-11-08,22:30:00,7.6300,7.6330,7.6160,7.6240,508
2007-11-08,22:35:00,7.6230,7.6250,7.6090,7.6130,277
2007-11-08,22:40:00,7.6150,7.6200,7.6130,7.6150,123
2007-11-08,22:45:00,7.6140,7.6280,7.6080,7.6080,359
2007-11-08,22:50:00,7.6090,7.6110,7.5900,7.5940,451
2007-11-08,22:55:00,7.5940,7.6190,7.5910,7.6150,500
2007-11-08,23:00:00,7.6180,7.6180,7.5980,7.6130,409
2007-11-08,23:05:00,7.6160,7.6280,7.6120,7.6170,521
2007-11-08,23:10:00,7.6170,7.6170,7.6050,7.6060,337
2007-11-08,23:15:00,7.6060,7.6110,7.5980,7.6030,248
2007-11-08,23:20:00,7.6010,7.6140,7.5940,7.5970,328
2007-11-08,23:25:00,7.5950,7.6080,7.5920,7.5950,338
2007-11-08,23:30:00,7.5910,7.6940,7.5650,7.6710,2818
2007-11-08,23:35:00,7.6720,7.6750,7.6310,7.6350,883
2007-11-08,23:40:00,7.6350,7.6570,7.6160,7.6520,707
2007-11-08,23:45:00,7.6500,7.6510,7.6240,7.6290,459
2007-11-08,23:50:00,7.6280,7.6340,7.6020,7.6230,668
2007-11-08,23:55:00,7.6270,7.6540,7.6270,7.6480,517
2007-11-09,00:00:00,7.6460,7.6490,7.6350,7.6470,191
2007-11-09,00:05:00,7.6460,7.6500,7.6240,7.6460,356
2007-11-09,00:10:00,7.6440,7.6620,7.6410,7.6620,453
2007-11-09,00:15:00,7.6610,7.6620,7.6320,7.6460,380
2007-11-09,00:20:00,7.6470,7.6500,7.6200,7.6350,433
2007-11-09,00:25:00,7.6320,7.6350,7.6250,7.6270,250
2007-11-09,00:30:00,7.6260,7.6300,7.6120,7.6280,527
2007-11-09,00:35:00,7.6290,7.6290,7.5520,7.5600,1905
2007-11-09,00:40:00,7.5600,7.5910,7.5570,7.5650,794
2007-11-09,00:45:00,7.5630,7.5900,7.5630,7.5830,525
2007-11-09,00:50:00,7.5820,7.5820,7.5260,7.5400,1470
2007-11-09,00:55:00,7.5390,7.5480,7.5050,7.5470,1742
2007-11-09,01:00:00,7.5480,7.5500,7.5320,7.5420,536
2007-11-09,01:05:00,7.5420,7.5470,7.5350,7.5460,456
2007-11-09,01:10:00,7.5470,7.5690,7.5470,7.5670,354
2007-11-09,01:15:00,7.5660,7.5670,7.5490,7.5560,311
2007-11-09,01:20:00,7.5560,7.5700,7.5540,7.5640,482
2007-11-09,01:25:00,7.5640,7.5880,7.5530,7.5780,463
2007-11-09,01:30:00,7.5760,7.6330,7.5740,7.6200,854
2007-11-09,01:35:00,7.6200,7.6550,7.6160,7.6360,989
2007-11-09,01:40:00,7.6350,7.6410,7.6170,7.6200,386
2007-11-09,01:45:00,7.6230,7.6400,7.6170,7.6340,333
2007-11-09,01:50:00,7.6300,7.6360,7.6120,7.6200,311
2007-11-09,01:55:00,7.6200,7.6270,7.6040,7.6080,447
2007-11-09,02:00:00,7.6080,7.6160,7.6000,7.6090,342
2007-11-09,02:05:00,7.6100,7.6170,7.5970,7.6080,232
2007-11-09,02:10:00,7.6130,7.6250,7.6020,7.6050,278
2007-11-09,02:15:00,7.6120,7.6130,7.5900,7.6000,295
2007-11-09,02:20:00,7.6020,7.6060,7.5840,7.5900,357
2007-11-09,02:25:00,7.5900,7.6180,7.5900,7.6110,263
2007-11-09,02:30:00,7.6120,7.6190,7.6050,7.6130,246
2007-11-09,02:35:00,7.6140,7.6160,7.5970,7.6090,374
2007-11-09,02:40:00,7.6130,7.6440,7.6120,7.6430,605
2007-11-09,02:45:00,7.6450,7.6480,7.6180,7.6180,242
2007-11-09,02:50:00,7.6240,7.6390,7.6170,7.6340,219
2007-11-09,02:55:00,7.6340,7.6510,7.6340,7.6460,237
2007-11-09,03:00:00,7.6500,7.6700,7.6430,7.6550,739
2007-11-09,03:05:00,7.6550,7.6560,7.6170,7.6400,550
2007-11-09,03:10:00,7.6380,7.6550,7.6310,7.6500,364
2007-11-09,03:15:00,7.6500,7.7050,7.6470,7.7000,749
2007-11-09,03:20:00,7.7000,7.7330,7.6750,7.6850,998
2007-11-09,03:25:00,7.6860,7.7230,7.6850,7.7160,803
2007-11-09,03:30:00,7.7150,7.7210,7.6950,7.7210,300
2007-11-09,03:35:00,7.7230,7.7440,7.7120,7.7150,429
2007-11-09,03:40:00,7.7160,7.7260,7.6970,7.7020,80
2007-11-09,03:45:00,7.7060,7.7220,7.7030,7.7180,60
2007-11-09,03:50:00,7.7220,7.7220,7.7070,7.7120,53
2007-11-09,03:55:00,7.7100,7.7200,7.7100,7.7200,3
2007-11-09,04:00:00,7.7080,7.7140,7.7080,7.7100,18
2007-11-09,04:05:00,7.7140,7.7230,7.7130,7.7200,17
2007-11-09,04:10:00,7.7180,7.7180,7.7080,7.7080,20
2007-11-09,04:15:00,7.7020,7.7200,7.7010,7.7140,54
2007-11-09,04:20:00,7.7200,7.7290,7.7200,7.7290,34
2007-11-09,04:25:00,7.7280,7.7350,7.7280,7.7300,36
2007-11-09,04:30:00,7.7310,7.7310,7.7230,7.7230,8
2007-11-09,04:35:00,7.7250,7.7350,7.7250,7.7300,21
2007-11-09,04:40:00,7.7350,7.7410,7.7350,7.7410,38
2007-11-09,04:45:00,7.7410,7.7540,7.7400,7.7400,80
2007-11-09,04:50:00,7.7490,7.7490,7.7400,7.7400,29
2007-11-09,04:55:00,7.7360,7.7400,7.7300,7.7400,15
2007-11-09,05:00:00,7.7360,7.7360,7.7290,7.7290,3
2007-11-09,05:05:00,7.7350,7.7350,7.7300,7.7300,17
2007-11-09,05:10:00,7.7220,7.7330,7.7220,7.7330,3
2007-11-09,05:15:00,7.7270,7.7270,7.7250,7.7250,10
2007-11-09,05:20:00,7.7160,7.7230,7.7130,7.7230,19
2007-11-09,05:30:00,7.7230,7.7250,7.7230,7.7250,3
2007-11-09,05:35:00,7.7300,7.7300,7.7300,7.7300,3
2007-11-09,05:45:00,7.7380,7.7380,7.7380,7.7380,1
2007-11-09,05:50:00,7.7350,7.7510,7.7340,7.7510,48
2007-11-09,05:55:00,7.7510,7.7510,7.7420,7.7510,7
2007-11-09,06:00:00,7.7500,7.7500,7.7440,7.7440,2
2007-11-09,06:05:00,7.7400,7.7400,7.7400,7.7400,6
2007-11-09,06:10:00,7.7420,7.7420,7.7380,7.7380,3
2007-11-09,07:00:00,7.7500,7.7500,7.7500,7.7500,1
2007-11-09,07:05:00,7.7580,7.7720,7.7350,7.7350,18
2007-11-09,07:10:00,7.7340,7.7350,7.7340,7.7350,6
2007-11-09,07:20:00,7.7370,7.7370,7.7350,7.7350,18
2007-11-09,07:25:00,7.7350,7.7360,7.7350,7.7350,3
2007-11-09,07:30:00,7.7350,7.7350,7.7350,7.7350,4
2007-11-09,07:35:00,7.7350,7.7360,7.7200,7.7200,23
2007-11-09,07:50:00,7.7190,7.7200,7.7160,7.7160,6
2007-11-09,07:55:00,7.7120,7.7120,7.7110,7.7110,2
2007-11-09,08:50:00,7.7050,7.7050,7.7030,7.7030,5
2007-11-09,08:55:00,7.7010,7.7010,7.6750,7.6900,25
2007-11-09,09:00:00,7.7040,7.7080,7.6990,7.7080,8
2007-11-09,09:05:00,7.7060,7.7060,7.7010,7.7010,2
2007-11-09,09:15:00,7.7110,7.7190,7.7110,7.7190,10
2007-11-09,09:55:00,7.7170,7.7170,7.7170,7.7170,1
2007-11-09,10:20:00,7.7170,7.7170,7.7170,7.7170,1
2007-11-09,12:10:00,7.7430,7.7430,7.7430,7.7430,2
2007-11-09,12:15:00,7.7440,7.7440,7.7440,7.7440,1
2007-11-09,12:25:00,7.7210,7.7210,7.7150,7.7150,4
2007-11-09,12:30:00,7.7110,7.7110,7.7110,7.7110,2
2007-11-09,12:35:00,7.7020,7.7020,7.7020,7.7020,8
2007-11-09,12:50:00,7.7000,7.7000,7.7000,7.7000,1
2007-11-09,13:10:00,7.7010,7.7010,7.7010,7.7010,1
2007-11-09,13:20:00,7.7010,7.7010,7.7010,7.7010,1
2007-11-09,13:35:00,7.7290,7.7290,7.7290,7.7290,2
2007-11-09,13:45:00,7.7300,7.7300,7.7300,7.7300,3
2007-11-09,14:05:00,7.7250,7.7360,7.7180,7.7360,11
2007-11-09,14:10:00,7.7170,7.7170,7.7170,7.7170,1
2007-11-09,14:20:00,7.7340,7.7340,7.7050,7.7050,8
2007-11-09,16:05:00,7.7370,7.7380,7.7370,7.7380,8
2007-11-09,16:10:00,7.7130,7.7130,7.7130,7.7130,2
2007-11-09,16:35:00,7.7130,7.7130,7.7130,7.7130,1
2007-11-09,16:40:00,7.7370,7.7370,7.7370,7.7370,1
2007-11-09,16:45:00,7.7380,7.7380,7.7380,7.7380,1
2007-11-09,17:00:00,7.7400,7.7550,7.7400,7.7550,5
2007-11-09,17:05:00,7.7680,7.7680,7.7550,7.7550,6
2007-11-09,17:10:00,7.7440,7.7440,7.7440,7.7440,7
2007-11-09,17:30:00,7.7670,7.7680,7.7670,7.7680,4
2007-11-09,17:55:00,7.7580,7.7580,7.7540,7.7540,10
2007-11-09,18:00:00,7.7510,7.7510,7.7510,7.7510,1
2007-11-09,18:05:00,7.7460,7.7460,7.7410,7.7410,5
2007-11-09,18:15:00,7.7540,7.7550,7.7420,7.7450,10
2007-11-09,18:20:00,7.7450,7.7450,7.7430,7.7450,11
2007-11-09,18:25:00,7.7450,7.7500,7.7400,7.7400,16
2007-11-09,18:30:00,7.7480,7.7500,7.7480,7.7500,13
2007-11-09,18:35:00,7.7500,7.7500,7.7500,7.7500,40
2007-11-09,18:50:00,7.7450,7.7450,7.7450,7.7450,15
2007-11-09,18:55:00,7.7450,7.7600,7.7450,7.7600,5
2007-11-09,19:00:00,7.7520,7.7640,7.7520,7.7640,2
2007-11-09,19:05:00,7.7520,7.7520,7.7520,7.7520,1
2007-11-09,19:10:00,7.7500,7.7500,7.7500,7.7500,11
2007-11-09,19:15:00,7.7600,7.7690,7.7600,7.7690,3
2007-11-09,19:20:00,7.7700,7.7700,7.7520,7.7520,4
2007-11-09,19:25:00,7.7520,7.7520,7.7520,7.7520,1
2007-11-09,19:30:00,7.7550,7.8200,7.7550,7.8200,126
2007-11-09,19:35:00,7.8000,7.8000,7.7990,7.7990,26
2007-11-09,19:45:00,7.7990,7.8130,7.7810,7.7810,45
2007-11-09,19:50:00,7.7970,7.7970,7.7790,7.7950,41
2007-11-09,19:55:00,7.7810,7.8050,7.7800,7.8050,21
2007-11-09,20:00:00,7.7790,7.7850,7.7750,7.7750,38
2007-11-09,20:05:00,7.7750,7.7750,7.7700,7.7700,25
2007-11-09,20:10:00,7.7720,7.7800,7.7630,7.7800,57
2007-11-09,20:15:00,7.7800,7.8100,7.7800,7.8000,87
2007-11-09,20:20:00,7.8010,7.8160,7.8010,7.8090,24
2007-11-09,20:25:00,7.8050,7.8100,7.7910,7.7910,10
2007-11-09,20:30:00,7.8040,7.8040,7.7850,7.7870,58
2007-11-09,20:35:00,7.7990,7.8090,7.7720,7.7720,41
2007-11-09,20:40:00,7.7710,7.7710,7.7510,7.7650,52
2007-11-09,20:45:00,7.7840,7.7860,7.7760,7.7840,9
2007-11-09,20:50:00,7.7860,7.7860,7.7760,7.7760,42
2007-11-09,20:55:00,7.7710,7.7710,7.7620,7.7690,23
2007-11-09,21:00:00,7.7640,7.7830,7.7600,7.7830,51
2007-11-09,21:05:00,7.7790,7.7880,7.7760,7.7870,16
2007-11-09,21:10:00,7.7850,7.8340,7.7750,7.8200,143
2007-11-09,21:15:00,7.8180,7.8440,7.8180,7.8240,75
2007-11-09,21:20:00,7.8200,7.8200,7.7890,7.7970,112
2007-11-09,21:25:00,7.8100,7.8350,7.8000,7.8290,128
2007-11-09,21:30:00,7.8350,7.8600,7.8300,7.8550,252
2007-11-09,21:35:00,7.8450,7.8620,7.8450,7.8450,114
2007-11-09,21:40:00,7.8450,7.8510,7.8250,7.8250,97
2007-11-09,21:45:00,7.8300,7.8400,7.8260,7.8340,85
2007-11-09,21:50:00,7.8340,7.8450,7.8250,7.8250,226
2007-11-09,21:55:00,7.8200,7.8260,7.8170,7.8210,250
2007-11-09,22:00:00,7.8220,7.8250,7.8070,7.8180,767
2007-11-09,22:05:00,7.8200,7.8270,7.8120,7.8230,522
2007-11-09,22:10:00,7.8210,7.8290,7.8100,7.8100,548
2007-11-09,22:15:00,7.8080,7.8200,7.7860,7.8170,671
2007-11-09,22:20:00,7.8160,7.8390,7.8130,7.8250,488
2007-11-09,22:25:00,7.8240,7.8460,7.8180,7.8430,486
2007-11-09,22:30:00,7.8430,7.8470,7.8040,7.8150,738
2007-11-09,22:35:00,7.8150,7.8270,7.8050,7.8080,280
2007-11-09,22:40:00,7.8070,7.8390,7.8050,7.8350,500
2007-11-09,22:45:00,7.8390,7.8430,7.8270,7.8410,339
2007-11-09,22:50:00,7.8360,7.8360,7.8160,7.8240,292
2007-11-09,22:55:00,7.8250,7.8260,7.8150,7.8150,174
2007-11-09,23:00:00,7.8150,7.8320,7.8140,7.8240,361
2007-11-09,23:05:00,7.8220,7.8370,7.8150,7.8370,306
2007-11-09,23:10:00,7.8380,7.8540,7.8370,7.8440,636
2007-11-09,23:15:00,7.8430,7.8500,7.8200,7.8430,414
2007-11-09,23:20:00,7.8470,7.8720,7.8360,7.8660,522
2007-11-09,23:25:00,7.8660,7.8750,7.8600,7.8640,665
2007-11-09,23:30:00,7.8610,7.8650,7.8490,7.8620,496
2007-11-09,23:35:00,7.8620,7.8670,7.8490,7.8600,281
2007-11-09,23:40:00,7.8600,7.8720,7.8600,7.8640,166
2007-11-09,23:45:00,7.8650,7.8710,7.8550,7.8600,217
2007-11-09,23:50:00,7.8600,7.8760,7.8550,7.8640,324
2007-11-09,23:55:00,7.8610,7.8630,7.8270,7.8390,892
2007-11-10,00:00:00,7.8410,7.8580,7.8390,7.8550,221
2007-11-10,00:05:00,7.8520,7.8660,7.8450,7.8480,261
2007-11-10,00:10:00,7.8480,7.8810,7.8480,7.8750,577
2007-11-10,00:15:00,7.8750,7.9000,7.8710,7.8960,631
2007-11-10,00:20:00,7.8960,7.9080,7.8600,7.8750,798
2007-11-10,00:25:00,7.8710,7.8820,7.8620,7.8770,376
2007-11-10,00:30:00,7.8800,7.8800,7.8460,7.8490,545
2007-11-10,00:35:00,7.8500,7.8740,7.8300,7.8490,992
2007-11-10,00:40:00,7.8510,7.9050,7.8510,7.8890,978
2007-11-10,00:45:00,7.8920,7.8990,7.8760,7.8950,429
2007-11-10,00:50:00,7.8930,7.8990,7.8810,7.8840,318
2007-11-10,00:55:00,7.8830,7.8860,7.8760,7.8810,113
2007-11-10,01:00:00,7.8860,7.8890,7.8750,7.8870,232
2007-11-10,01:05:00,7.8860,7.9260,7.8840,7.9260,642
2007-11-10,01:10:00,7.9250,7.9290,7.9020,7.9080,592
2007-11-10,01:15:00,7.9060,7.9210,7.8970,7.9180,242
2007-11-10,01:20:00,7.9180,7.9330,7.9100,7.9280,734
2007-11-10,01:25:00,7.9270,7.9270,7.9080,7.9100,671
2007-11-10,01:30:00,7.9100,7.9130,7.8910,7.9050,367
2007-11-10,01:35:00,7.9080,7.9230,7.9030,7.9150,217
2007-11-10,01:40:00,7.9140,7.9170,7.8910,7.8940,220
2007-11-10,01:45:00,7.8940,7.9110,7.8900,7.8930,163
2007-11-10,01:50:00,7.8960,7.9150,7.8930,7.9150,161
2007-11-10,01:55:00,7.9140,7.9210,7.9100,7.9130,65
2007-11-10,02:00:00,7.9120,7.9140,7.8950,7.8950,148
2007-11-10,02:05:00,7.8940,7.9100,7.8850,7.9080,283
2007-11-10,02:10:00,7.9070,7.9380,7.9000,7.9240,480
2007-11-10,02:15:00,7.9250,7.9280,7.9120,7.9150,237
2007-11-10,02:20:00,7.9130,7.9260,7.9130,7.9200,77
2007-11-10,02:25:00,7.9230,7.9250,7.9060,7.9200,391
2007-11-10,02:30:00,7.9230,7.9280,7.9140,7.9230,171
2007-11-10,02:35:00,7.9210,7.9220,7.9080,7.9110,80
2007-11-10,02:40:00,7.9090,7.9150,7.9050,7.9090,110
2007-11-10,02:45:00,7.9070,7.9200,7.9040,7.9150,61
2007-11-10,02:50:00,7.9160,7.9600,7.9150,7.9520,844
2007-11-10,02:55:00,7.9520,7.9600,7.9370,7.9410,628
2007-11-10,03:00:00,7.9410,7.9440,7.9300,7.9430,202
2007-11-10,03:05:00,7.9420,7.9490,7.9110,7.9160,369
2007-11-10,03:10:00,7.9170,7.9330,7.9110,7.9300,262
2007-11-10,03:15:00,7.9310,7.9350,7.9150,7.9170,382
2007-11-10,03:20:00,7.9150,7.9270,7.9080,7.9090,346
2007-11-10,03:25:00,7.9080,7.9120,7.8880,7.8950,1240
2007-11-10,03:30:00,7.8940,7.9060,7.8860,7.8860,438
2007-11-10,03:35:00,7.8890,7.8940,7.8800,7.8820,90
2007-11-10,03:40:00,7.8800,7.8810,7.8720,7.8800,107
2007-11-10,03:45:00,7.8780,7.8870,7.8780,7.8860,36
2007-11-10,03:50:00,7.8880,7.8950,7.8880,7.8900,85
2007-11-10,03:55:00,7.8900,7.8970,7.8850,7.8850,11
2007-11-10,04:00:00,7.8810,7.8810,7.8750,7.8760,28
2007-11-10,04:10:00,7.8780,7.8780,7.8780,7.8780,1
2007-11-10,04:15:00,7.8800,7.8850,7.8800,7.8850,10
2007-11-10,04:20:00,7.8840,7.8900,7.8840,7.8900,20
2007-11-10,04:25:00,7.8860,7.8890,7.8810,7.8810,4
2007-11-10,04:30:00,7.8850,7.8870,7.8850,7.8870,8
2007-11-10,04:35:00,7.8800,7.8870,7.8770,7.8870,15
2007-11-10,04:40:00,7.8870,7.8910,7.8870,7.8910,2
2007-11-10,04:45:00,7.8870,7.8910,7.8800,7.8810,36
2007-11-10,04:50:00,7.8820,7.8850,7.8820,7.8840,6
2007-11-10,04:55:00,7.8800,7.9030,7.8800,7.9000,23
2007-11-10,05:00:00,7.9000,7.9000,7.8970,7.8970,3
2007-11-10,05:05:00,7.8990,7.8990,7.8990,7.8990,1
2007-11-10,05:10:00,7.9000,7.9000,7.8920,7.8920,6
2007-11-10,05:15:00,7.8980,7.8980,7.8980,7.8980,1
2007-11-10,05:20:00,7.8990,7.9000,7.8990,7.9000,2
2007-11-10,05:25:00,7.8980,7.8980,7.8980,7.8980,1
2007-11-10,05:30:00,7.8940,7.8940,7.8930,7.8930,5
2007-11-10,05:35:00,7.8940,7.8980,7.8910,7.8980,6
2007-11-10,05:40:00,7.8970,7.8980,7.8900,7.8900,8
2007-11-10,05:45:00,7.8900,7.8900,7.8900,7.8900,2
2007-11-10,05:50:00,7.8860,7.8860,7.8840,7.8840,5
2007-11-10,05:55:00,7.8840,7.8840,7.8840,7.8840,5
2007-11-10,06:05:00,7.9000,7.9020,7.8870,7.8870,3
2007-11-10,06:10:00,7.8950,7.9150,7.8950,7.9150,20
2007-11-12,07:00:00,7.8550,7.8550,7.8250,7.8250,20
2007-11-12,07:05:00,7.8250,7.8400,7.8170,7.8370,59
2007-11-12,07:10:00,7.8440,7.8440,7.8390,7.8400,7
2007-11-12,07:15:00,7.8310,7.8410,7.8300,7.8410,19
2007-11-12,07:30:00,7.8400,7.8400,7.8400,7.8400,8
2007-11-12,07:35:00,7.8350,7.8350,7.8120,7.8120,13
2007-11-12,07:40:00,7.8060,7.8060,7.7990,7.8000,16
2007-11-12,07:45:00,7.7760,7.7760,7.7760,7.7760,1
2007-11-12,07:55:00,7.7810,7.7810,7.7700,7.7700,74
2007-11-12,08:00:00,7.7870,7.7930,7.7870,7.7930,5
2007-11-12,08:10:00,7.7940,7.7940,7.7810,7.7850,5
2007-11-12,08:15:00,7.7850,7.7850,7.7800,7.7800,19
2007-11-12,08:20:00,7.7800,7.7800,7.7800,7.7800,1
2007-11-12,08:30:00,7.7750,7.7750,7.7750,7.7750,20
2007-11-12,08:40:00,7.7840,7.7850,7.7840,7.7850,10
2007-11-12,08:50:00,7.7900,7.7970,7.7900,7.7970,12
2007-11-12,08:55:00,7.7920,7.8100,7.7920,7.8100,40
2007-11-12,09:00:00,7.8000,7.8110,7.8000,7.8110,3
2007-11-12,09:05:00,7.8130,7.8150,7.8050,7.8050,21
2007-11-12,09:15:00,7.7880,7.8000,7.7870,7.8000,8
2007-11-12,09:20:00,7.7900,7.7900,7.7900,7.7900,1
2007-11-12,09:35:00,7.7980,7.8020,7.7980,7.8000,5
2007-11-12,11:05:00,7.8050,7.8050,7.8050,7.8050,1
2007-11-12,11:10:00,7.8080,7.8080,7.8080,7.8080,1
2007-11-12,11:20:00,7.8110,7.8110,7.8110,7.8110,1
2007-11-12,12:00:00,7.8050,7.8050,7.8050,7.8050,2
2007-11-12,12:10:00,7.8050,7.8050,7.8050,7.8050,2
2007-11-12,12:20:00,7.8050,7.8050,7.8040,7.8040,7
2007-11-12,12:30:00,7.8150,7.8200,7.8150,7.8200,17
2007-11-12,12:45:00,7.8200,7.8200,7.8070,7.8070,2
2007-11-12,12:50:00,7.8200,7.8200,7.8200,7.8200,20
2007-11-12,12:55:00,7.8190,7.8270,7.8190,7.8270,23
2007-11-12,13:00:00,7.8300,7.8300,7.8300,7.8300,7
2007-11-12,13:25:00,7.8350,7.8350,7.8350,7.8350,4
2007-11-12,13:35:00,7.8350,7.8350,7.8300,7.8300,20
2007-11-12,13:40:00,7.8430,7.8430,7.8430,7.8430,1
2007-11-12,13:50:00,7.8200,7.8200,7.8200,7.8200,1
2007-11-12,15:50:00,7.8220,7.8500,7.8220,7.8500,8
2007-11-12,16:10:00,7.8400,7.8400,7.8400,7.8400,1
2007-11-12,16:25:00,7.8150,7.8150,7.8150,7.8150,2
2007-11-12,16:40:00,7.8070,7.8070,7.8070,7.8070,1
2007-11-12,16:50:00,7.8240,7.8250,7.8240,7.8250,8
2007-11-12,17:00:00,7.8220,7.8220,7.8210,7.8210,4
2007-11-12,17:20:00,7.8000,7.8000,7.8000,7.8000,4
2007-11-12,17:25:00,7.7910,7.7910,7.7910,7.7910,1
2007-11-12,17:30:00,7.7910,7.7910,7.7910,7.7910,3
2007-11-12,18:05:00,7.8000,7.8130,7.8000,7.8130,7
2007-11-12,18:10:00,7.8200,7.8200,7.8200,7.8200,8
2007-11-12,18:20:00,7.8010,7.8010,7.8010,7.8010,1
2007-11-12,18:35:00,7.8150,7.8150,7.8150,7.8150,1
2007-11-12,18:40:00,7.8140,7.8140,7.8140,7.8140,1
2007-11-12,18:45:00,7.8100,7.8500,7.8100,7.8500,24
2007-11-12,18:50:00,7.8500,7.8500,7.8500,7.8500,84
2007-11-12,19:00:00,7.8530,7.8600,7.8530,7.8600,2
2007-11-12,19:10:00,7.8340,7.8340,7.8250,7.8250,4
2007-11-12,19:25:00,7.8020,7.8020,7.8020,7.8020,1
2007-11-12,19:30:00,7.8000,7.8000,7.8000,7.8000,1
2007-11-12,19:40:00,7.8100,7.8100,7.8100,7.8100,1
2007-11-12,19:45:00,7.8100,7.8100,7.8100,7.8100,3
2007-11-12,20:00:00,7.8070,7.8070,7.7660,7.7660,39
2007-11-12,20:05:00,7.7770,7.7770,7.7640,7.7640,4
2007-11-12,20:10:00,7.7600,7.7610,7.7550,7.7550,76
2007-11-12,20:15:00,7.7580,7.7580,7.7450,7.7450,125
2007-11-12,20:20:00,7.7600,7.7600,7.7500,7.7500,2
2007-11-12,20:25:00,7.7760,7.7760,7.7740,7.7740,13
2007-11-12,20:30:00,7.7760,7.7760,7.7750,7.7750,8
2007-11-12,20:35:00,7.7700,7.7700,7.7620,7.7620,27
2007-11-12,20:40:00,7.7500,7.7720,7.7500,7.7720,6
2007-11-12,20:45:00,7.7730,7.7730,7.7730,7.7730,4
2007-11-12,20:50:00,7.7780,7.7910,7.7780,7.7910,27
2007-11-12,20:55:00,7.7920,7.7920,7.7420,7.7420,112
2007-11-12,21:00:00,7.7420,7.7480,7.7270,7.7400,192
2007-11-12,21:05:00,7.7330,7.7350,7.7200,7.7350,116
2007-11-12,21:10:00,7.7370,7.7600,7.7370,7.7480,211
2007-11-12,21:15:00,7.7500,7.7500,7.7230,7.7410,80
2007-11-12,21:20:00,7.7410,7.7540,7.7410,7.7530,88
2007-11-12,21:25:00,7.7520,7.7700,7.7500,7.7700,27
2007-11-12,21:30:00,7.7770,7.7800,7.7680,7.7680,154
2007-11-12,21:35:00,7.7660,7.7710,7.7580,7.7700,41
2007-11-12,21:40:00,7.7740,7.7780,7.7660,7.7700,56
2007-11-12,21:45:00,7.7700,7.7860,7.7610,7.7850,93
2007-11-12,21:50:00,7.7820,7.7870,7.7770,7.7850,51
2007-11-12,21:55:00,7.7880,7.7900,7.7650,7.7650,112
2007-11-12,22:00:00,7.7710,7.7710,7.7330,7.7400,1071
2007-11-12,22:05:00,7.7400,7.7530,7.7300,7.7500,412
2007-11-12,22:10:00,7.7450,7.7580,7.7370,7.7390,307
2007-11-12,22:15:00,7.7360,7.7540,7.7350,7.7470,547
2007-11-12,22:20:00,7.7470,7.7590,7.7430,7.7530,333
2007-11-12,22:25:00,7.7550,7.7560,7.7400,7.7540,141
2007-11-12,22:30:00,7.7550,7.7600,7.7450,7.7600,191
2007-11-12,22:35:00,7.7610,7.7840,7.7550,7.7760,447
2007-11-12,22:40:00,7.7730,7.7860,7.7700,7.7810,357
2007-11-12,22:45:00,7.7800,7.8150,7.7790,7.8120,761
2007-11-12,22:50:00,7.8100,7.8270,7.7930,7.8190,707
2007-11-12,22:55:00,7.8190,7.8510,7.8190,7.8500,636
2007-11-12,23:00:00,7.8500,7.8950,7.8500,7.8700,1376
2007-11-12,23:05:00,7.8690,7.9050,7.8670,7.8970,921
2007-11-12,23:10:00,7.8990,7.9100,7.8850,7.9050,1364
2007-11-12,23:15:00,7.9040,7.9080,7.8730,7.8790,1039
2007-11-12,23:20:00,7.8790,7.8860,7.8720,7.8720,403
2007-11-12,23:25:00,7.8730,7.8750,7.8550,7.8620,722
2007-11-12,23:30:00,7.8620,7.9210,7.8550,7.9140,1156
2007-11-12,23:35:00,7.9150,7.9270,7.8970,7.9030,749
2007-11-12,23:40:00,7.9050,7.9100,7.8900,7.9050,308
2007-11-12,23:45:00,7.9080,7.9230,7.8910,7.9220,554
2007-11-12,23:50:00,7.9230,7.9350,7.9180,7.9290,524
2007-11-12,23:55:00,7.9290,7.9300,7.9160,7.9220,180
2007-11-13,00:00:00,7.9200,7.9500,7.9170,7.9350,506
2007-11-13,00:05:00,7.9360,7.9730,7.9360,7.9650,835
2007-11-13,00:10:00,7.9640,8.0000,7.9570,7.9800,1390
2007-11-13,00:15:00,7.9840,8.0020,7.9730,7.9800,644
2007-11-13,00:20:00,7.9810,7.9810,7.9540,7.9640,949
2007-11-13,00:25:00,7.9610,7.9840,7.9560,7.9580,469
2007-11-13,00:30:00,7.9570,7.9570,7.9120,7.9390,945
2007-11-13,00:35:00,7.9360,7.9880,7.9310,7.9780,861
2007-11-13,00:40:00,7.9790,7.9850,7.9630,7.9710,275
2007-11-13,00:45:00,7.9720,7.9780,7.9670,7.9750,180
2007-11-13,00:50:00,7.9770,7.9850,7.9700,7.9730,152
2007-11-13,00:55:00,7.9700,7.9720,7.9570,7.9680,291
2007-11-13,01:00:00,7.9650,7.9760,7.9600,7.9620,159
2007-11-13,01:05:00,7.9620,7.9940,7.9620,7.9810,259
2007-11-13,01:10:00,7.9820,8.0110,7.9820,8.0000,890
2007-11-13,01:15:00,7.9950,8.0000,7.9830,7.9980,162
2007-11-13,01:20:00,7.9980,8.0050,7.9630,7.9770,378
2007-11-13,01:25:00,7.9710,7.9950,7.9710,7.9790,121
2007-11-13,01:30:00,7.9780,7.9850,7.9700,7.9840,225
2007-11-13,01:35:00,7.9820,8.0040,7.9810,7.9840,213
2007-11-13,01:40:00,7.9840,8.0000,7.9810,8.0000,154
2007-11-13,01:45:00,8.0000,8.0230,7.9960,8.0040,647
2007-11-13,01:50:00,8.0050,8.0180,7.9980,8.0100,302
2007-11-13,01:55:00,8.0100,8.0340,8.0000,8.0020,683
2007-11-13,02:00:00,8.0020,8.0250,8.0000,8.0080,213
2007-11-13,02:05:00,8.0070,8.0200,7.9840,7.9840,323
2007-11-13,02:10:00,7.9830,8.0040,7.9790,7.9950,264
2007-11-13,02:15:00,7.9950,8.0030,7.9870,8.0030,144
2007-11-13,02:20:00,8.0040,8.0160,8.0020,8.0060,293
2007-11-13,02:25:00,8.0060,8.0280,8.0040,8.0220,252
2007-11-13,02:30:00,8.0200,8.0500,8.0190,8.0500,645
2007-11-13,02:35:00,8.0500,8.0660,8.0300,8.0470,1097
2007-11-13,02:40:00,8.0540,8.0550,8.0300,8.0450,353
2007-11-13,02:45:00,8.0440,8.0550,8.0320,8.0330,370
2007-11-13,02:50:00,8.0330,8.0400,8.0240,8.0300,771
2007-11-13,02:55:00,8.0300,8.0300,8.0080,8.0200,434
2007-11-13,03:00:00,8.0200,8.0270,7.9900,7.9910,328
2007-11-13,03:05:00,7.9910,8.0180,7.9850,8.0120,477
2007-11-13,03:10:00,8.0110,8.0300,8.0030,8.0170,311
2007-11-13,03:15:00,8.0180,8.0180,7.9960,7.9980,282
2007-11-13,03:20:00,7.9970,8.0060,7.9830,7.9830,349
2007-11-13,03:25:00,7.9830,7.9870,7.9550,7.9590,1159
2007-11-13,03:30:00,7.9600,7.9650,7.9450,7.9550,441
2007-11-13,03:35:00,7.9550,7.9650,7.9500,7.9610,99
2007-11-13,03:40:00,7.9680,7.9700,7.9650,7.9660,22
2007-11-13,03:45:00,7.9620,7.9620,7.9520,7.9570,40
2007-11-13,03:50:00,7.9550,7.9610,7.9520,7.9520,19
2007-11-13,03:55:00,7.9510,7.9530,7.9320,7.9450,83
2007-11-13,04:00:00,7.9420,7.9610,7.9420,7.9470,36
2007-11-13,04:05:00,7.9460,7.9490,7.9400,7.9400,31
2007-11-13,04:10:00,7.9350,7.9400,7.9350,7.9400,5
2007-11-13,04:15:00,7.9380,7.9380,7.9340,7.9340,7
2007-11-13,04:20:00,7.9320,7.9320,7.9230,7.9300,99
2007-11-13,04:25:00,7.9210,7.9270,7.9170,7.9270,62
2007-11-13,04:30:00,7.9220,7.9300,7.9220,7.9260,13
2007-11-13,04:35:00,7.9290,7.9340,7.9260,7.9270,64
2007-11-13,04:40:00,7.9270,7.9290,7.9230,7.9270,19
2007-11-13,04:45:00,7.9270,7.9270,7.9130,7.9130,46
2007-11-13,04:50:00,7.9140,7.9230,7.9120,7.9130,34
2007-11-13,04:55:00,7.9130,7.9170,7.9050,7.9050,87
2007-11-13,05:00:00,7.9030,7.9150,7.9020,7.9060,8
2007-11-13,05:05:00,7.9060,7.9080,7.9060,7.9080,3
2007-11-13,05:10:00,7.8990,7.9120,7.8990,7.9120,3
2007-11-13,05:15:00,7.9100,7.9130,7.9090,7.9090,11
2007-11-13,05:20:00,7.9120,7.9140,7.9120,7.9140,2
2007-11-13,05:25:00,7.9260,7.9260,7.9150,7.9150,12
2007-11-13,05:30:00,7.9220,7.9250,7.9220,7.9250,18
2007-11-13,05:35:00,7.9170,7.9170,7.9170,7.9170,1
2007-11-13,05:40:00,7.9220,7.9220,7.9150,7.9150,3
2007-11-13,05:45:00,7.9140,7.9140,7.9140,7.9140,2
2007-11-13,05:50:00,7.9130,7.9130,7.9130,7.9130,1
2007-11-13,05:55:00,7.9220,7.9230,7.9160,7.9160,3
2007-11-13,06:00:00,7.9210,7.9270,7.9210,7.9270,12
2007-11-13,06:05:00,7.9250,7.9300,7.9220,7.9300,4
2007-11-13,06:10:00,7.9300,7.9320,7.9240,7.9240,23
2007-11-13,07:00:00,7.9140,7.9320,7.9140,7.9320,4
2007-11-13,07:05:00,7.9320,7.9500,7.9320,7.9500,29
2007-11-13,07:10:00,7.9310,7.9320,7.9280,7.9280,12
2007-11-13,07:20:00,7.9400,7.9400,7.9400,7.9400,3
2007-11-13,07:30:00,7.9290,7.9290,7.9290,7.9290,1
2007-11-13,07:35:00,7.9390,7.9390,7.9390,7.9390,3
2007-11-13,07:40:00,7.9470,7.9480,7.9470,7.9480,3
2007-11-13,07:50:00,7.9410,7.9410,7.9410,7.9410,5
2007-11-13,07:55:00,7.9480,7.9480,7.9480,7.9480,1
2007-11-13,08:00:00,7.9430,7.9500,7.9430,7.9500,7
2007-11-13,08:05:00,7.9430,7.9490,7.9430,7.9440,4
2007-11-13,08:10:00,7.9290,7.9550,7.9290,7.9550,25
2007-11-13,08:35:00,7.9590,7.9720,7.9590,7.9720,6
2007-11-13,08:45:00,7.9600,7.9620,7.9560,7.9560,11
2007-11-13,08:50:00,7.9650,7.9650,7.9100,7.9100,40
2007-11-13,08:55:00,7.9200,7.9600,7.9200,7.9500,13
2007-11-13,09:00:00,7.9500,7.9500,7.9500,7.9500,1
2007-11-13,09:05:00,7.9450,7.9450,7.9450,7.9450,1
2007-11-13,09:25:00,7.9520,7.9520,7.9520,7.9520,2
2007-11-13,09:50:00,7.9220,7.9300,7.9220,7.9300,2
2007-11-13,09:55:00,7.9480,7.9480,7.9480,7.9480,1
2007-11-13,10:00:00,7.9400,7.9400,7.9400,7.9400,3
2007-11-13,10:05:00,7.9410,7.9460,7.9410,7.9460,2
2007-11-13,10:50:00,7.9300,7.9300,7.9250,7.9250,5
2007-11-13,11:10:00,7.9300,7.9330,7.9300,7.9330,3
2007-11-13,11:50:00,7.9300,7.9300,7.9300,7.9300,1
2007-11-13,11:55:00,7.9320,7.9320,7.9290,7.9290,2
2007-11-13,12:10:00,7.9390,7.9400,7.9390,7.9400,40
2007-11-13,12:20:00,7.9400,7.9400,7.9400,7.9400,1
2007-11-13,12:35:00,7.9440,7.9510,7.9440,7.9510,15
2007-11-13,12:40:00,7.9640,7.9700,7.9640,7.9700,23
2007-11-13,12:45:00,7.9700,7.9750,7.9700,7.9750,7
2007-11-13,12:55:00,7.9800,7.9800,7.9800,7.9800,2
2007-11-13,13:00:00,7.9620,7.9620,7.9620,7.9620,4
2007-11-13,13:05:00,7.9700,7.9700,7.9700,7.9700,1
2007-11-13,13:20:00,7.9790,7.9800,7.9790,7.9800,2
2007-11-13,13:35:00,7.9800,7.9800,7.9630,7.9630,11
2007-11-13,13:50:00,7.9760,7.9800,7.9760,7.9800,8
2007-11-13,13:55:00,7.9800,7.9850,7.9800,7.9810,9
2007-11-13,14:00:00,7.9880,7.9900,7.9820,7.9820,9
2007-11-13,14:50:00,7.9620,7.9620,7.9560,7.9560,19
2007-11-13,14:55:00,7.9640,7.9640,7.9640,7.9640,1
2007-11-13,15:40:00,7.9670,7.9670,7.9670,7.9670,1
2007-11-13,16:45:00,7.9650,7.9650,7.9650,7.9650,1
2007-11-13,17:05:00,7.9650,7.9710,7.9650,7.9710,4
2007-11-13,17:30:00,7.9710,7.9710,7.9710,7.9710,3
2007-11-13,17:45:00,7.9720,7.9720,7.9720,7.9720,1
2007-11-13,18:00:00,7.9780,7.9780,7.9780,7.9780,2
2007-11-13,18:10:00,7.9720,7.9720,7.9620,7.9620,12
2007-11-13,18:15:00,7.9600,7.9610,7.9600,7.9610,9
2007-11-13,18:25:00,7.9820,7.9820,7.9820,7.9820,1
2007-11-13,18:45:00,7.9760,7.9760,7.9720,7.9750,8
2007-11-13,18:50:00,7.9880,7.9950,7.9800,7.9800,35
2007-11-13,18:55:00,7.9900,7.9950,7.9830,7.9840,30
2007-11-13,19:00:00,7.9930,7.9930,7.9930,7.9930,1
2007-11-13,19:05:00,7.9960,8.0120,7.9960,8.0120,20
2007-11-13,19:10:00,8.0140,8.0140,8.0140,8.0140,2
2007-11-13,19:15:00,8.0140,8.0150,8.0140,8.0150,2
2007-11-13,19:25:00,8.0150,8.0150,8.0150,8.0150,2
2007-11-13,19:35:00,8.0190,8.0290,8.0000,8.0030,20
2007-11-13,19:45:00,8.0190,8.0400,8.0070,8.0400,11
2007-11-13,19:55:00,8.0290,8.0290,8.0280,8.0280,2
2007-11-13,20:00:00,8.0400,8.0400,8.0350,8.0350,9
2007-11-13,20:05:00,8.0400,8.0530,8.0400,8.0500,112
2007-11-13,20:10:00,8.0500,8.0500,8.0350,8.0440,51
2007-11-13,20:15:00,8.0500,8.0510,8.0350,8.0350,15
2007-11-13,20:20:00,8.0280,8.0300,8.0260,8.0300,14
2007-11-13,20:25:00,8.0300,8.0380,8.0300,8.0380,12
2007-11-13,20:30:00,8.0400,8.0570,8.0400,8.0530,100
2007-11-13,20:35:00,8.0520,8.0600,8.0470,8.0470,29
2007-11-13,20:40:00,8.0470,8.0550,8.0440,8.0500,31
2007-11-13,20:45:00,8.0450,8.0640,8.0450,8.0610,32
2007-11-13,20:50:00,8.0640,8.0640,8.0500,8.0570,29
2007-11-13,20:55:00,8.0470,8.0470,8.0290,8.0380,43
2007-11-13,21:00:00,8.0460,8.0800,8.0460,8.0670,104
2007-11-13,21:05:00,8.0610,8.0760,8.0580,8.0670,77
2007-11-13,21:10:00,8.0650,8.0660,8.0450,8.0550,78
2007-11-13,21:15:00,8.0500,8.0600,8.0400,8.0600,44
2007-11-13,21:20:00,8.0590,8.0820,8.0530,8.0820,64
2007-11-13,21:25:00,8.0780,8.0850,8.0660,8.0760,74
2007-11-13,21:30:00,8.0780,8.0780,8.0600,8.0600,77
2007-11-13,21:35:00,8.0590,8.0790,8.0580,8.0790,200
2007-11-13,21:40:00,8.0780,8.0950,8.0720,8.0760,166
2007-11-13,21:45:00,8.0780,8.1100,8.0760,8.0950,296
2007-11-13,21:50:00,8.0980,8.1060,8.0890,8.1000,139
2007-11-13,21:55:00,8.1000,8.1210,8.0990,8.1020,560
2007-11-13,22:00:00,8.1060,8.1230,8.0850,8.0910,1341
2007-11-13,22:05:00,8.0910,8.1010,8.0780,8.0800,963
2007-11-13,22:10:00,8.0840,8.0920,8.0780,8.0830,894
2007-11-13,22:15:00,8.0830,8.0850,8.0700,8.0740,545
2007-11-13,22:20:00,8.0740,8.1020,8.0700,8.1000,550
2007-11-13,22:25:00,8.1000,8.1040,8.0550,8.0620,753
2007-11-13,22:30:00,8.0610,8.0760,8.0520,8.0720,633
2007-11-13,22:35:00,8.0720,8.0780,8.0320,8.0450,996
2007-11-13,22:40:00,8.0460,8.0750,8.0270,8.0610,762
2007-11-13,22:45:00,8.0650,8.0720,8.0560,8.0570,153
2007-11-13,22:50:00,8.0570,8.0570,8.0400,8.0440,178
2007-11-13,22:55:00,8.0480,8.0590,8.0260,8.0460,562
2007-11-13,23:00:00,8.0450,8.0530,8.0160,8.0160,732
2007-11-13,23:05:00,8.0160,8.0230,8.0000,8.0190,550
2007-11-13,23:10:00,8.0200,8.0320,8.0060,8.0320,558
2007-11-13,23:15:00,8.0320,8.0460,8.0300,8.0370,246
2007-11-13,23:20:00,8.0360,8.0370,8.0110,8.0110,321
2007-11-13,23:25:00,8.0130,8.0300,8.0120,8.0120,248
2007-11-13,23:30:00,8.0110,8.0170,7.9900,8.0160,1073
2007-11-13,23:35:00,8.0150,8.0200,8.0020,8.0200,290
2007-11-13,23:40:00,8.0150,8.0410,8.0150,8.0370,441
2007-11-13,23:45:00,8.0400,8.0520,8.0400,8.0420,289
2007-11-13,23:50:00,8.0420,8.0670,8.0380,8.0610,497
2007-11-13,23:55:00,8.0610,8.0650,8.0420,8.0640,336
2007-11-14,00:00:00,8.0650,8.0820,8.0640,8.0750,877
2007-11-14,00:05:00,8.0700,8.0770,8.0620,8.0650,226
2007-11-14,00:10:00,8.0650,8.0770,8.0640,8.0680,323
2007-11-14,00:15:00,8.0690,8.0800,8.0520,8.0540,358
2007-11-14,00:20:00,8.0520,8.0520,7.9960,8.0010,756
2007-11-14,00:25:00,8.0020,8.0250,7.9870,7.9930,902
2007-11-14,00:30:00,7.9930,8.0000,7.9620,7.9750,1552
2007-11-14,00:35:00,7.9730,8.0200,7.9720,7.9900,1129
2007-11-14,00:40:00,7.9860,7.9950,7.9750,7.9880,295
2007-11-14,00:45:00,7.9910,8.0010,7.9730,7.9830,403
2007-11-14,00:50:00,7.9820,7.9880,7.9580,7.9600,474
2007-11-14,00:55:00,7.9590,7.9600,7.9220,7.9250,1199
2007-11-14,01:00:00,7.9220,7.9380,7.8920,7.9340,1254
2007-11-14,01:05:00,7.9360,7.9520,7.9300,7.9300,626
2007-11-14,01:10:00,7.9280,7.9600,7.9260,7.9550,515
2007-11-14,01:15:00,7.9530,7.9580,7.9040,7.9050,504
2007-11-14,01:20:00,7.9040,7.9240,7.8820,7.9100,809
2007-11-14,01:25:00,7.9070,7.9430,7.9070,7.9280,497
2007-11-14,01:30:00,7.9270,7.9690,7.9270,7.9510,521
2007-11-14,01:35:00,7.9540,7.9960,7.9450,7.9730,647
2007-11-14,01:40:00,7.9720,7.9750,7.9480,7.9600,383
2007-11-14,01:45:00,7.9580,7.9640,7.9410,7.9490,463
2007-11-14,01:50:00,7.9520,7.9590,7.9330,7.9350,189
2007-11-14,01:55:00,7.9360,7.9400,7.9170,7.9240,436
2007-11-14,02:00:00,7.9250,7.9510,7.9250,7.9450,267
2007-11-14,02:05:00,7.9400,7.9400,7.9280,7.9340,171
2007-11-14,02:10:00,7.9320,7.9490,7.9320,7.9450,381
2007-11-14,02:15:00,7.9410,7.9680,7.9400,7.9620,349
2007-11-14,02:20:00,7.9680,7.9950,7.9640,7.9820,842
2007-11-14,02:25:00,7.9810,7.9890,7.9650,7.9700,376
2007-11-14,02:30:00,7.9670,8.0030,7.9650,8.0020,384
2007-11-14,02:35:00,8.0020,8.0150,7.9850,7.9880,536
2007-11-14,02:40:00,7.9860,8.0150,7.9800,8.0020,492
2007-11-14,02:45:00,8.0010,8.0040,7.9790,7.9950,334
2007-11-14,02:50:00,7.9950,8.0070,7.9700,7.9820,414
2007-11-14,02:55:00,7.9790,7.9950,7.9750,7.9880,784
2007-11-14,03:00:00,7.9870,7.9880,7.9520,7.9550,883
2007-11-14,03:05:00,7.9540,7.9800,7.9530,7.9700,427
2007-11-14,03:10:00,7.9680,7.9780,7.9480,7.9730,359
2007-11-14,03:15:00,7.9720,7.9800,7.9570,7.9750,305
2007-11-14,03:20:00,7.9740,7.9740,7.9460,7.9490,373
2007-11-14,03:25:00,7.9500,7.9580,7.9370,7.9450,1728
2007-11-14,03:30:00,7.9450,7.9550,7.9400,7.9400,269
2007-11-14,03:35:00,7.9410,7.9470,7.9340,7.9380,171
2007-11-14,03:40:00,7.9400,7.9500,7.9400,7.9500,28
2007-11-14,03:45:00,7.9530,7.9550,7.9530,7.9530,18
2007-11-14,03:50:00,7.9550,7.9550,7.9540,7.9550,30
2007-11-14,03:55:00,7.9550,7.9570,7.9480,7.9490,34
2007-11-14,04:00:00,7.9490,7.9490,7.9470,7.9490,6
2007-11-14,04:05:00,7.9480,7.9500,7.9480,7.9500,10
2007-11-14,04:10:00,7.9500,7.9530,7.9460,7.9460,32
2007-11-14,04:15:00,7.9500,7.9500,7.9460,7.9460,3
2007-11-14,04:20:00,7.9500,7.9500,7.9500,7.9500,10
2007-11-14,04:25:00,7.9470,7.9470,7.9400,7.9450,32
2007-11-14,04:30:00,7.9450,7.9490,7.9450,7.9460,12
2007-11-14,04:35:00,7.9420,7.9420,7.9370,7.9370,31
2007-11-14,04:40:00,7.9410,7.9420,7.9400,7.9400,11
2007-11-14,04:45:00,7.9400,7.9420,7.9360,7.9400,27
2007-11-14,04:50:00,7.9380,7.9380,7.9360,7.9360,3
2007-11-14,04:55:00,7.9320,7.9320,7.9320,7.9320,17
2007-11-14,05:00:00,7.9340,7.9420,7.9340,7.9420,2
2007-11-14,05:05:00,7.9350,7.9350,7.9330,7.9330,8
2007-11-14,05:10:00,7.9330,7.9400,7.9330,7.9350,8
2007-11-14,05:15:00,7.9310,7.9310,7.9280,7.9280,24
2007-11-14,05:20:00,7.9350,7.9350,7.9280,7.9280,9
2007-11-14,05:25:00,7.9320,7.9340,7.9280,7.9340,5
2007-11-14,05:30:00,7.9280,7.9280,7.9250,7.9270,31
2007-11-14,05:35:00,7.9230,7.9230,7.9160,7.9160,9
2007-11-14,05:50:00,7.9230,7.9230,7.9200,7.9200,6
2007-11-14,05:55:00,7.9150,7.9150,7.9120,7.9120,7
2007-11-14,06:00:00,7.9100,7.9100,7.9060,7.9060,9
2007-11-14,06:05:00,7.9100,7.9100,7.9100,7.9100,1
2007-11-14,06:10:00,7.9120,7.9170,7.9120,7.9170,2
2007-11-14,07:00:00,7.9240,7.9240,7.9240,7.9240,1
2007-11-14,07:10:00,7.9470,7.9570,7.9470,7.9570,6
2007-11-14,07:35:00,7.9500,7.9500,7.9490,7.9490,2
2007-11-14,07:40:00,7.9490,7.9490,7.9450,7.9450,16
2007-11-14,09:20:00,7.9600,7.9650,7.9600,7.9650,16
2007-11-14,09:25:00,7.9660,7.9660,7.9660,7.9660,10
2007-11-14,09:30:00,7.9680,7.9780,7.9680,7.9780,5
2007-11-14,10:00:00,7.9750,7.9750,7.9750,7.9750,1
2007-11-14,11:15:00,7.9580,7.9700,7.9580,7.9700,2
2007-11-14,11:55:00,7.9600,7.9600,7.9600,7.9600,1
2007-11-14,12:15:00,7.9730,7.9750,7.9730,7.9750,9
2007-11-14,12:25:00,7.9730,7.9730,7.9720,7.9720,3
2007-11-14,12:30:00,7.9750,7.9750,7.9750,7.9750,5
2007-11-14,13:00:00,7.9740,7.9740,7.9740,7.9740,1
2007-11-14,13:15:00,7.9740,7.9740,7.9740,7.9740,8
2007-11-14,13:20:00,7.9740,7.9740,7.9740,7.9740,5
2007-11-14,13:30:00,7.9730,7.9730,7.9730,7.9730,1
2007-11-14,13:35:00,7.9740,7.9740,7.9740,7.9740,1
2007-11-14,14:15:00,7.9740,7.9740,7.9740,7.9740,1
2007-11-14,14:35:00,7.9740,7.9750,7.9740,7.9750,5
2007-11-14,15:00:00,7.9670,7.9670,7.9560,7.9560,5
2007-11-14,15:15:00,7.9630,7.9630,7.9560,7.9560,11
2007-11-14,15:45:00,7.9740,7.9740,7.9740,7.9740,1
2007-11-14,15:55:00,7.9740,7.9740,7.9740,7.9740,1
2007-11-14,16:00:00,7.9750,7.9750,7.9750,7.9750,3
2007-11-14,16:05:00,7.9770,7.9770,7.9770,7.9770,1
2007-11-14,16:25:00,7.9710,7.9710,7.9710,7.9710,1
2007-11-14,16:30:00,7.9710,7.9710,7.9560,7.9560,3
2007-11-14,17:35:00,7.9680,7.9680,7.9680,7.9680,7
2007-11-14,17:40:00,7.9720,7.9720,7.9720,7.9720,3
2007-11-14,18:10:00,7.9730,7.9730,7.9730,7.9730,1
2007-11-14,18:15:00,7.9580,7.9800,7.9480,7.9630,72
2007-11-14,18:20:00,7.9570,7.9570,7.9400,7.9400,41
2007-11-14,18:30:00,7.9380,7.9380,7.9380,7.9380,1
2007-11-14,18:40:00,7.9380,7.9400,7.9200,7.9400,14
2007-11-14,18:45:00,7.9400,7.9510,7.9400,7.9510,9
2007-11-14,18:50:00,7.9310,7.9310,7.9200,7.9200,8
2007-11-14,18:55:00,7.9250,7.9250,7.9150,7.9150,26
2007-11-14,19:00:00,7.9190,7.9200,7.9160,7.9160,18
2007-11-14,19:05:00,7.9060,7.9060,7.9060,7.9060,3
2007-11-14,19:10:00,7.9060,7.9060,7.9060,7.9060,2
2007-11-14,19:15:00,7.8950,7.8950,7.8910,7.8910,5
2007-11-14,19:20:00,7.8900,7.8900,7.8810,7.8840,22
2007-11-14,19:25:00,7.8820,7.8820,7.8800,7.8800,39
2007-11-14,19:30:00,7.8900,7.8900,7.8900,7.8900,1
2007-11-14,19:40:00,7.9100,7.9160,7.9000,7.9160,13
2007-11-14,19:45:00,7.9160,7.9200,7.9150,7.9150,10
2007-11-14,19:55:00,7.9440,7.9560,7.9440,7.9500,19
2007-11-14,20:00:00,7.9450,7.9460,7.9450,7.9460,10
2007-11-14,20:05:00,7.9500,7.9550,7.9470,7.9540,8
2007-11-14,20:10:00,7.9550,7.9550,7.9480,7.9480,8
2007-11-14,20:15:00,7.9310,7.9310,7.8980,7.9050,49
2007-11-14,20:20:00,7.9000,7.9190,7.9000,7.9190,28
2007-11-14,20:25:00,7.9100,7.9100,7.8930,7.8930,5
2007-11-14,20:30:00,7.8890,7.9040,7.8890,7.9040,5
2007-11-14,20:35:00,7.9100,7.9100,7.9020,7.9020,8
2007-11-14,20:40:00,7.9150,7.9290,7.9150,7.9290,7
2007-11-14,20:45:00,7.9110,7.9110,7.8930,7.8930,17
2007-11-14,20:50:00,7.8850,7.8860,7.8490,7.8710,110
2007-11-14,20:55:00,7.8710,7.8710,7.8690,7.8690,5
2007-11-14,21:00:00,7.8710,7.9040,7.8660,7.9040,55
2007-11-14,21:05:00,7.8990,7.9100,7.8990,7.9100,39
2007-11-14,21:10:00,7.9150,7.9150,7.8980,7.9030,26
2007-11-14,21:15:00,7.9030,7.9030,7.8550,7.8550,190
2007-11-14,21:20:00,7.8630,7.8650,7.8510,7.8600,24
2007-11-14,21:25:00,7.8740,7.8770,7.8720,7.8750,46
2007-11-14,21:30:00,7.8700,7.8740,7.8520,7.8740,20
2007-11-14,21:35:00,7.8730,7.8920,7.8730,7.8880,119
2007-11-14,21:40:00,7.8900,7.8910,7.8670,7.8740,73
2007-11-14,21:45:00,7.8690,7.8840,7.8690,7.8770,38
2007-11-14,21:50:00,7.8840,7.8860,7.8620,7.8740,160
2007-11-14,21:55:00,7.8700,7.9040,7.8700,7.9040,238
2007-11-14,22:00:00,7.9050,7.9170,7.8820,7.8900,666
2007-11-14,22:05:00,7.8920,7.9180,7.8860,7.9000,313
2007-11-14,22:10:00,7.9020,7.9170,7.9000,7.9030,140
2007-11-14,22:15:00,7.9000,7.9550,7.8960,7.9490,786
2007-11-14,22:20:00,7.9430,7.9690,7.9400,7.9600,594
2007-11-14,22:25:00,7.9570,7.9800,7.9560,7.9700,563
2007-11-14,22:30:00,7.9700,7.9720,7.9560,7.9630,247
2007-11-14,22:35:00,7.9640,8.0220,7.9630,8.0190,1373
2007-11-14,22:40:00,8.0190,8.0390,8.0000,8.0300,1271
2007-11-14,22:45:00,8.0310,8.0700,8.0180,8.0470,1513
2007-11-14,22:50:00,8.0490,8.0630,8.0290,8.0340,768
2007-11-14,22:55:00,8.0370,8.0580,8.0340,8.0550,328
2007-11-14,23:00:00,8.0540,8.0660,8.0420,8.0440,508
2007-11-14,23:05:00,8.0420,8.0450,8.0180,8.0380,542
2007-11-14,23:10:00,8.0390,8.0430,8.0190,8.0270,354
2007-11-14,23:15:00,8.0280,8.0300,7.9980,8.0100,641
2007-11-14,23:20:00,8.0100,8.0200,8.0080,8.0140,196
2007-11-14,23:25:00,8.0120,8.0160,7.9880,7.9960,568
2007-11-14,23:30:00,7.9960,8.0060,7.9870,8.0030,442
2007-11-14,23:35:00,8.0000,8.0280,7.9960,8.0130,304
2007-11-14,23:40:00,8.0150,8.0250,8.0050,8.0100,180
2007-11-14,23:45:00,8.0100,8.0180,7.9900,7.9900,279
2007-11-14,23:50:00,7.9930,8.0160,7.9760,8.0060,364
2007-11-14,23:55:00,8.0050,8.0300,7.9980,8.0270,491
2007-11-15,00:00:00,8.0270,8.0340,8.0100,8.0130,265
2007-11-15,00:05:00,8.0150,8.0260,7.9900,7.9900,287
2007-11-15,00:10:00,7.9910,8.0050,7.9660,7.9710,592
2007-11-15,00:15:00,7.9740,7.9950,7.9740,7.9950,288
2007-11-15,00:20:00,7.9940,8.0150,7.9740,8.0090,815
2007-11-15,00:25:00,8.0120,8.0200,8.0050,8.0130,274
2007-11-15,00:30:00,8.0120,8.0220,7.9950,8.0140,299
2007-11-15,00:35:00,8.0120,8.0120,7.9100,7.9260,1973
2007-11-15,00:40:00,7.9280,7.9300,7.8470,7.8910,1861
2007-11-15,00:45:00,7.8890,7.9190,7.8640,7.8800,1091
2007-11-15,00:50:00,7.8800,7.8900,7.8150,7.8530,1342
2007-11-15,00:55:00,7.8540,7.8830,7.8490,7.8750,553
2007-11-15,01:00:00,7.8750,7.9050,7.8670,7.8930,432
2007-11-15,01:05:00,7.8930,7.9160,7.8890,7.9010,457
2007-11-15,01:10:00,7.9010,7.9340,7.8990,7.9150,554
2007-11-15,01:15:00,7.9170,7.9250,7.8700,7.8820,529
2007-11-15,01:20:00,7.8800,7.8920,7.8510,7.8910,590
2007-11-15,01:25:00,7.8910,7.8910,7.8740,7.8870,206
2007-11-15,01:30:00,7.8890,7.9170,7.8880,7.9140,186
2007-11-15,01:35:00,7.9160,7.9200,7.9020,7.9040,301
2007-11-15,01:40:00,7.9050,7.9120,7.8950,7.9090,163
2007-11-15,01:45:00,7.9110,7.9250,7.9080,7.9200,221
2007-11-15,01:50:00,7.9220,7.9260,7.9090,7.9090,128
2007-11-15,01:55:00,7.9090,7.9320,7.9070,7.9250,476
2007-11-15,02:00:00,7.9240,7.9240,7.8970,7.9070,432
2007-11-15,02:05:00,7.9060,7.9150,7.8870,7.8880,273
2007-11-15,02:10:00,7.8880,7.8900,7.8600,7.8650,329
2007-11-15,02:15:00,7.8660,7.8810,7.8550,7.8810,295
2007-11-15,02:20:00,7.8790,7.8790,7.8240,7.8370,696
2007-11-15,02:25:00,7.8360,7.8370,7.8180,7.8310,708
2007-11-15,02:30:00,7.8280,7.8300,7.7820,7.7820,1197
2007-11-15,02:35:00,7.7840,7.8200,7.7750,7.8060,1492
2007-11-15,02:40:00,7.8050,7.8210,7.8000,7.8050,641
2007-11-15,02:45:00,7.8090,7.8230,7.7790,7.8090,584
2007-11-15,02:50:00,7.8100,7.8420,7.8050,7.8340,528
2007-11-15,02:55:00,7.8340,7.8340,7.7930,7.7930,504
2007-11-15,03:00:00,7.7930,7.8280,7.7880,7.8150,370
2007-11-15,03:05:00,7.8140,7.8400,7.8120,7.8120,420
2007-11-15,03:10:00,7.8150,7.8250,7.8100,7.8160,245
2007-11-15,03:15:00,7.8150,7.8550,7.8150,7.8550,563
2007-11-15,03:20:00,7.8550,7.8550,7.8400,7.8420,342
2007-11-15,03:25:00,7.8440,7.8460,7.8240,7.8420,617
2007-11-15,03:30:00,7.8420,7.8450,7.8370,7.8390,276
2007-11-15,03:35:00,7.8370,7.8400,7.8300,7.8300,42
2007-11-15,03:40:00,7.8300,7.8350,7.8270,7.8350,44
2007-11-15,03:45:00,7.8320,7.8340,7.8220,7.8250,19
2007-11-15,03:50:00,7.8300,7.8340,7.8230,7.8340,27
2007-11-15,03:55:00,7.8300,7.8440,7.8290,7.8400,36
2007-11-15,04:00:00,7.8400,7.8400,7.8320,7.8340,27
2007-11-15,04:05:00,7.8350,7.8420,7.8310,7.8310,32
2007-11-15,04:10:00,7.8310,7.8430,7.8310,7.8430,23
2007-11-15,04:15:00,7.8400,7.8450,7.8400,7.8450,13
2007-11-15,04:20:00,7.8470,7.8500,7.8450,7.8480,51
2007-11-15,04:25:00,7.8450,7.8450,7.8440,7.8440,7
2007-11-15,04:30:00,7.8500,7.8530,7.8500,7.8500,7
2007-11-15,04:35:00,7.8530,7.8550,7.8510,7.8510,23
2007-11-15,04:40:00,7.8510,7.8510,7.8490,7.8490,11
2007-11-15,04:45:00,7.8470,7.8480,7.8250,7.8250,22
2007-11-15,04:50:00,7.8250,7.8250,7.8100,7.8100,26
2007-11-15,04:55:00,7.8130,7.8280,7.8110,7.8280,25
2007-11-15,05:00:00,7.8250,7.8250,7.8250,7.8250,1
2007-11-15,05:05:00,7.8290,7.8300,7.8220,7.8220,14
2007-11-15,05:10:00,7.8220,7.8270,7.8220,7.8270,5
2007-11-15,05:15:00,7.8280,7.8280,7.8240,7.8240,18
2007-11-15,05:20:00,7.8200,7.8200,7.8000,7.8100,62
2007-11-15,05:25:00,7.8100,7.8120,7.8060,7.8060,17
2007-11-15,05:30:00,7.8070,7.8160,7.8070,7.8130,20
2007-11-15,05:35:00,7.8060,7.8060,7.7980,7.8020,42
2007-11-15,05:40:00,7.7930,7.8010,7.7900,7.7980,23
2007-11-15,05:55:00,7.7950,7.7970,7.7950,7.7970,5
2007-11-15,06:00:00,7.8000,7.8000,7.8000,7.8000,15
2007-11-15,06:10:00,7.7950,7.7970,7.7900,7.7900,3
2007-11-15,07:00:00,7.7710,7.8150,7.7710,7.8150,8
2007-11-15,07:05:00,7.8150,7.8150,7.8150,7.8150,1
2007-11-15,07:10:00,7.8210,7.8260,7.8210,7.8260,5
2007-11-15,07:15:00,7.8260,7.8260,7.8260,7.8260,1
2007-11-15,07:20:00,7.8150,7.8150,7.8150,7.8150,1
2007-11-15,07:25:00,7.8150,7.8150,7.8150,7.8150,7
2007-11-15,07:30:00,7.8150,7.8300,7.8150,7.8300,4
2007-11-15,07:35:00,7.8350,7.8360,7.8350,7.8360,6
2007-11-15,07:40:00,7.8150,7.8150,7.8120,7.8120,5
2007-11-15,08:00:00,7.8380,7.8380,7.8380,7.8380,1
2007-11-15,08:05:00,7.8480,7.8740,7.8480,7.8740,15
2007-11-15,08:10:00,7.8710,7.8740,7.8620,7.8740,4
2007-11-15,08:20:00,7.8720,7.8800,7.8610,7.8610,24
2007-11-15,08:25:00,7.8600,7.8600,7.8470,7.8470,3
2007-11-15,08:35:00,7.8470,7.8470,7.8470,7.8470,2
2007-11-15,08:40:00,7.8400,7.8400,7.8400,7.8400,16
2007-11-15,09:05:00,7.8400,7.8400,7.8400,7.8400,34
2007-11-15,10:20:00,7.8400,7.8400,7.8400,7.8400,2
2007-11-15,11:10:00,7.8400,7.8400,7.8400,7.8400,1
2007-11-15,11:55:00,7.8350,7.8350,7.8350,7.8350,1
2007-11-15,12:45:00,7.8470,7.8480,7.8470,7.8480,4
2007-11-15,12:55:00,7.8550,7.8550,7.8550,7.8550,1
2007-11-15,13:00:00,7.8600,7.8600,7.8600,7.8600,1
2007-11-15,13:40:00,7.8670,7.8850,7.8670,7.8850,44
2007-11-15,14:30:00,7.8830,7.8830,7.8790,7.8790,2
2007-11-15,15:30:00,7.8620,7.8620,7.8600,7.8600,10
2007-11-15,15:55:00,7.8630,7.8630,7.8630,7.8630,1
2007-11-15,16:30:00,7.8670,7.8670,7.8600,7.8600,20
2007-11-15,16:50:00,7.8570,7.8570,7.8570,7.8570,2
2007-11-15,16:55:00,7.8520,7.8520,7.8520,7.8520,1
2007-11-15,17:05:00,7.8560,7.8600,7.8560,7.8600,3
2007-11-15,17:45:00,7.8550,7.8550,7.8550,7.8550,2
2007-11-15,17:50:00,7.8630,7.8630,7.8630,7.8630,2
2007-11-15,18:00:00,7.8700,7.8700,7.8700,7.8700,1
2007-11-15,18:10:00,7.8600,7.8600,7.8600,7.8600,4
2007-11-15,18:20:00,7.8520,7.8520,7.8480,7.8480,8
2007-11-15,18:25:00,7.8480,7.8480,7.8480,7.8480,4
2007-11-15,18:30:00,7.8480,7.8480,7.8480,7.8480,1
2007-11-15,18:40:00,7.8400,7.8400,7.8320,7.8320,3
2007-11-15,18:45:00,7.8250,7.8250,7.8150,7.8160,14
2007-11-15,18:50:00,7.8150,7.8150,7.7970,7.7970,41
2007-11-15,18:55:00,7.7970,7.7970,7.7800,7.7800,12
2007-11-15,19:00:00,7.7800,7.7800,7.7800,7.7800,2
2007-11-15,19:10:00,7.7800,7.7800,7.7800,7.7800,1
2007-11-15,19:15:00,7.7820,7.7820,7.7820,7.7820,1
2007-11-15,19:20:00,7.7820,7.7820,7.7820,7.7820,4
2007-11-15,19:25:00,7.7930,7.7930,7.7930,7.7930,1
2007-11-15,19:30:00,7.7930,7.7930,7.7930,7.7930,1
2007-11-15,19:40:00,7.7890,7.8130,7.7890,7.8130,34
2007-11-15,19:45:00,7.8130,7.8230,7.8130,7.8180,3
2007-11-15,19:50:00,7.8100,7.8100,7.8100,7.8100,2
2007-11-15,19:55:00,7.8010,7.8010,7.8000,7.8000,6
2007-11-15,20:00:00,7.8000,7.8000,7.8000,7.8000,10
2007-11-15,20:15:00,7.8140,7.8170,7.8140,7.8170,8
2007-11-15,20:20:00,7.8200,7.8250,7.8200,7.8250,2
2007-11-15,20:30:00,7.8300,7.8360,7.8300,7.8360,16
2007-11-15,20:35:00,7.8400,7.8400,7.8370,7.8380,18
2007-11-15,20:40:00,7.8400,7.8750,7.8400,7.8750,61
2007-11-15,20:45:00,7.8650,7.8650,7.8550,7.8650,21
2007-11-15,20:50:00,7.8470,7.8640,7.8470,7.8640,10
2007-11-15,20:55:00,7.8550,7.8600,7.8550,7.8600,3
2007-11-15,21:00:00,7.8550,7.8730,7.8550,7.8660,28
2007-11-15,21:05:00,7.8620,7.8620,7.8480,7.8520,19
2007-11-15,21:10:00,7.8410,7.8410,7.8220,7.8220,77
2007-11-15,21:15:00,7.8250,7.8500,7.8200,7.8500,81
2007-11-15,21:20:00,7.8400,7.8400,7.8260,7.8380,24
2007-11-15,21:25:00,7.8400,7.8680,7.8400,7.8670,39
2007-11-15,21:30:00,7.8780,7.8840,7.8680,7.8760,39
2007-11-15,21:35:00,7.8670,7.8690,7.8440,7.8500,48
2007-11-15,21:40:00,7.8440,7.8440,7.7950,7.8190,197
2007-11-15,21:45:00,7.8200,7.8230,7.8050,7.8050,58
2007-11-15,21:50:00,7.8060,7.8120,7.7900,7.8120,117
2007-11-15,21:55:00,7.8150,7.8400,7.8150,7.8390,112
2007-11-15,22:00:00,7.8390,7.8410,7.8120,7.8210,423
2007-11-15,22:05:00,7.8250,7.8300,7.7950,7.8100,322
2007-11-15,22:10:00,7.8120,7.8360,7.8080,7.8270,444
2007-11-15,22:15:00,7.8260,7.8400,7.8250,7.8330,210
2007-11-15,22:20:00,7.8330,7.8460,7.8260,7.8450,383
2007-11-15,22:25:00,7.8470,7.8560,7.8400,7.8550,206
2007-11-15,22:30:00,7.8520,7.8660,7.8520,7.8550,449
2007-11-15,22:35:00,7.8550,7.8630,7.8510,7.8530,161
2007-11-15,22:40:00,7.8510,7.8640,7.8450,7.8540,242
2007-11-15,22:45:00,7.8560,7.8570,7.8490,7.8530,121
2007-11-15,22:50:00,7.8530,7.8620,7.8530,7.8560,103
2007-11-15,22:55:00,7.8530,7.8560,7.8400,7.8500,231
2007-11-15,23:00:00,7.8500,7.8590,7.8410,7.8510,315
2007-11-15,23:05:00,7.8510,7.8590,7.8400,7.8470,245
2007-11-15,23:10:00,7.8450,7.8530,7.8320,7.8360,426
2007-11-15,23:15:00,7.8360,7.8410,7.8330,7.8350,209
2007-11-15,23:20:00,7.8350,7.8560,7.8350,7.8550,351
2007-11-15,23:25:00,7.8580,7.8700,7.8500,7.8600,232
2007-11-15,23:30:00,7.8560,7.8560,7.7290,7.7750,2652
2007-11-15,23:35:00,7.7750,7.7860,7.7500,7.7500,687
2007-11-15,23:40:00,7.7500,7.7700,7.7350,7.7430,688
2007-11-15,23:45:00,7.7440,7.7440,7.6750,7.7150,3055
2007-11-15,23:50:00,7.7160,7.7330,7.7080,7.7140,758
2007-11-15,23:55:00,7.7150,7.7510,7.7130,7.7440,551
2007-11-16,00:00:00,7.7420,7.7480,7.7190,7.7340,455
2007-11-16,00:05:00,7.7340,7.7370,7.7000,7.7220,651
2007-11-16,00:10:00,7.7210,7.7240,7.6880,7.7110,644
2007-11-16,00:15:00,7.7070,7.7080,7.6880,7.6970,432
2007-11-16,00:20:00,7.6980,7.7000,7.6620,7.6830,970
2007-11-16,00:25:00,7.6830,7.7350,7.6800,7.7220,1105
2007-11-16,00:30:00,7.7240,7.7310,7.7110,7.7200,353
2007-11-16,00:35:00,7.7210,7.7800,7.7210,7.7540,1157
2007-11-16,00:40:00,7.7510,7.7510,7.6910,7.7120,951
2007-11-16,00:45:00,7.7100,7.7440,7.7060,7.7320,382
2007-11-16,00:50:00,7.7320,7.7420,7.7310,7.7340,112
2007-11-16,00:55:00,7.7330,7.7350,7.7090,7.7100,379
2007-11-16,01:00:00,7.7140,7.7410,7.7090,7.7400,233
2007-11-16,01:05:00,7.7400,7.7450,7.7270,7.7450,255
2007-11-16,01:10:00,7.7410,7.7600,7.7150,7.7180,327
2007-11-16,01:15:00,7.7120,7.7150,7.6780,7.6980,818
2007-11-16,01:20:00,7.6980,7.7200,7.6810,7.7200,459
2007-11-16,01:25:00,7.7200,7.7250,7.6930,7.6950,286
2007-11-16,01:30:00,7.6960,7.7100,7.6920,7.7100,188
2007-11-16,01:35:00,7.7090,7.7100,7.6890,7.6900,124
2007-11-16,01:40:00,7.6910,7.6930,7.6830,7.6900,116
2007-11-16,01:45:00,7.6930,7.7000,7.6870,7.7000,139
2007-11-16,01:50:00,7.6990,7.7110,7.6900,7.7090,217
2007-11-16,01:55:00,7.7070,7.7160,7.6980,7.7080,212
2007-11-16,02:00:00,7.7090,7.7160,7.7080,7.7080,85
2007-11-16,02:05:00,7.7070,7.7170,7.7060,7.7070,105
2007-11-16,02:10:00,7.7080,7.7100,7.6900,7.7000,269
2007-11-16,02:15:00,7.7030,7.7130,7.7030,7.7100,138
2007-11-16,02:20:00,7.7100,7.7290,7.7100,7.7210,437
2007-11-16,02:25:00,7.7220,7.7250,7.7120,7.7230,196
2007-11-16,02:30:00,7.7230,7.7250,7.7060,7.7110,179
2007-11-16,02:35:00,7.7100,7.7140,7.7010,7.7090,137
2007-11-16,02:40:00,7.7070,7.7140,7.6910,7.6920,133
2007-11-16,02:45:00,7.6930,7.7070,7.6900,7.6950,395
2007-11-16,02:50:00,7.6990,7.7120,7.6990,7.7010,209
2007-11-16,02:55:00,7.6990,7.7000,7.6790,7.6830,429
2007-11-16,03:00:00,7.6840,7.6920,7.6750,7.6850,230
2007-11-16,03:05:00,7.6880,7.6890,7.6600,7.6630,658
2007-11-16,03:10:00,7.6630,7.6770,7.6570,7.6710,482
2007-11-16,03:15:00,7.6740,7.7080,7.6710,7.7020,524
2007-11-16,03:20:00,7.7040,7.7040,7.6860,7.6990,465
2007-11-16,03:25:00,7.6960,7.7060,7.6900,7.6950,1407
2007-11-16,03:30:00,7.6960,7.7000,7.6860,7.6920,210
2007-11-16,03:35:00,7.6930,7.6960,7.6900,7.6960,27
2007-11-16,03:40:00,7.6970,7.7050,7.6970,7.7050,83
2007-11-16,03:45:00,7.7040,7.7050,7.7000,7.7040,8
2007-11-16,03:50:00,7.7030,7.7030,7.7000,7.7000,3
2007-11-16,03:55:00,7.6980,7.7050,7.6980,7.7050,30
2007-11-16,04:00:00,7.7030,7.7080,7.6950,7.6950,26
2007-11-16,04:05:00,7.6950,7.7000,7.6860,7.6860,24
2007-11-16,04:10:00,7.6890,7.6930,7.6860,7.6930,18
2007-11-16,04:15:00,7.6940,7.7000,7.6940,7.7000,32
2007-11-16,04:20:00,7.7000,7.7040,7.6980,7.6990,13
2007-11-16,04:25:00,7.7030,7.7030,7.7010,7.7010,3
2007-11-16,04:30:00,7.7010,7.7010,7.6970,7.6970,6
2007-11-16,04:40:00,7.6990,7.6990,7.6900,7.6900,9
2007-11-16,04:45:00,7.6960,7.6960,7.6960,7.6960,2
2007-11-16,04:50:00,7.6990,7.6990,7.6990,7.6990,1
2007-11-16,04:55:00,7.6980,7.6980,7.6970,7.6970,2
2007-11-16,05:05:00,7.6990,7.7000,7.6990,7.7000,7
2007-11-16,05:10:00,7.7010,7.7030,7.7000,7.7000,4
2007-11-16,05:15:00,7.7010,7.7010,7.7010,7.7010,1
2007-11-16,05:20:00,7.6980,7.6980,7.6980,7.6980,3
2007-11-16,05:25:00,7.7000,7.7000,7.7000,7.7000,4
2007-11-16,05:30:00,7.7000,7.7000,7.6970,7.6970,20
2007-11-16,05:35:00,7.6950,7.6990,7.6950,7.6990,3
2007-11-16,05:40:00,7.6990,7.7000,7.6990,7.7000,16
2007-11-16,05:50:00,7.7020,7.7020,7.7020,7.7020,1
2007-11-16,05:55:00,7.7030,7.7110,7.6990,7.7110,6
2007-11-16,06:00:00,7.7050,7.7050,7.7010,7.7010,5
2007-11-16,06:05:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-16,06:10:00,7.7120,7.7120,7.7030,7.7060,5
2007-11-16,07:05:00,7.7100,7.7100,7.6800,7.6800,7
2007-11-16,07:10:00,7.7000,7.7000,7.7000,7.7000,3
2007-11-16,07:25:00,7.6810,7.6810,7.6710,7.6710,5
2007-11-16,07:30:00,7.6650,7.6650,7.6500,7.6510,20
2007-11-16,07:35:00,7.6600,7.6600,7.6530,7.6530,2
2007-11-16,07:45:00,7.6600,7.6600,7.6600,7.6600,1
2007-11-16,07:50:00,7.6550,7.6550,7.6510,7.6510,4
2007-11-16,07:55:00,7.6520,7.6520,7.6520,7.6520,1
2007-11-16,08:00:00,7.6650,7.6650,7.6600,7.6600,2
2007-11-16,08:05:00,7.6740,7.6780,7.6560,7.6560,4
2007-11-16,08:15:00,7.6700,7.6700,7.6700,7.6700,1
2007-11-16,08:20:00,7.6610,7.6610,7.6610,7.6610,1
2007-11-16,09:10:00,7.6800,7.6800,7.6800,7.6800,1
2007-11-16,09:45:00,7.6850,7.6850,7.6850,7.6850,10
2007-11-16,09:50:00,7.6780,7.6780,7.6780,7.6780,1
2007-11-16,10:05:00,7.6780,7.6780,7.6770,7.6770,2
2007-11-16,10:15:00,7.6800,7.6800,7.6800,7.6800,1
2007-11-16,10:45:00,7.6800,7.6800,7.6800,7.6800,1
2007-11-16,10:55:00,7.6800,7.6800,7.6800,7.6800,3
2007-11-16,11:00:00,7.6930,7.6930,7.6930,7.6930,1
2007-11-16,12:05:00,7.6700,7.6700,7.6700,7.6700,1
2007-11-16,12:45:00,7.6850,7.6850,7.6850,7.6850,1
2007-11-16,13:00:00,7.6700,7.6700,7.6700,7.6700,5
2007-11-16,13:30:00,7.6830,7.6830,7.6830,7.6830,2
2007-11-16,14:50:00,7.6850,7.6850,7.6850,7.6850,5
2007-11-16,15:20:00,7.6800,7.6800,7.6800,7.6800,1
2007-11-16,16:05:00,7.6760,7.6760,7.6720,7.6720,3
2007-11-16,16:30:00,7.6720,7.6720,7.6710,7.6710,22
2007-11-16,16:35:00,7.6710,7.6710,7.6710,7.6710,1
2007-11-16,16:55:00,7.6710,7.6710,7.6710,7.6710,16
2007-11-16,17:00:00,7.6710,7.6710,7.6710,7.6710,2
2007-11-16,18:00:00,7.6710,7.6710,7.6710,7.6710,20
2007-11-16,18:05:00,7.6820,7.6890,7.6820,7.6890,19
2007-11-16,18:15:00,7.6850,7.6850,7.6850,7.6850,1
2007-11-16,18:20:00,7.6840,7.6850,7.6840,7.6850,50
2007-11-16,18:40:00,7.6890,7.6900,7.6890,7.6900,7
2007-11-16,18:45:00,7.6900,7.6900,7.6900,7.6900,3
2007-11-16,18:50:00,7.6900,7.6900,7.6800,7.6800,2
2007-11-16,18:55:00,7.6840,7.6850,7.6840,7.6850,7
2007-11-16,19:15:00,7.6780,7.6800,7.6780,7.6800,11
2007-11-16,19:20:00,7.6760,7.6830,7.6750,7.6830,58
2007-11-16,19:25:00,7.6900,7.6900,7.6860,7.6860,13
2007-11-16,19:30:00,7.6960,7.7500,7.6960,7.7500,127
2007-11-16,19:35:00,7.7450,7.7500,7.7370,7.7480,175
2007-11-16,19:40:00,7.7470,7.7470,7.7470,7.7470,1
2007-11-16,19:45:00,7.7450,7.7450,7.7270,7.7270,11
2007-11-16,19:50:00,7.7530,7.7610,7.7530,7.7600,24
2007-11-16,19:55:00,7.7610,7.7620,7.7520,7.7520,3
2007-11-16,20:00:00,7.7700,7.7750,7.7610,7.7610,16
2007-11-16,20:05:00,7.7700,7.8140,7.7700,7.8110,84
2007-11-16,20:10:00,7.8110,7.8210,7.8040,7.8040,45
2007-11-16,20:15:00,7.8130,7.8240,7.8010,7.8010,10
2007-11-16,20:20:00,7.8090,7.8090,7.7980,7.8000,86
2007-11-16,20:25:00,7.8000,7.8060,7.8000,7.8000,40
2007-11-16,20:30:00,7.8000,7.8090,7.8000,7.8000,37
2007-11-16,20:35:00,7.8040,7.8260,7.8040,7.8260,83
2007-11-16,20:40:00,7.8280,7.8290,7.8010,7.8010,31
2007-11-16,20:45:00,7.8090,7.8300,7.8090,7.8100,29
2007-11-16,20:50:00,7.8100,7.8150,7.7990,7.8150,18
2007-11-16,20:55:00,7.8150,7.8440,7.8150,7.8440,56
2007-11-16,21:00:00,7.8380,7.8440,7.8250,7.8250,45
2007-11-16,21:05:00,7.8180,7.8460,7.8140,7.8400,59
2007-11-16,21:10:00,7.8400,7.8440,7.8280,7.8320,95
2007-11-16,21:15:00,7.8330,7.8400,7.8300,7.8400,20
2007-11-16,21:20:00,7.8350,7.8360,7.8150,7.8240,53
2007-11-16,21:25:00,7.8240,7.8400,7.8210,7.8400,70
2007-11-16,21:30:00,7.8400,7.8440,7.8280,7.8440,54
2007-11-16,21:35:00,7.8400,7.8610,7.8290,7.8360,121
2007-11-16,21:40:00,7.8360,7.8480,7.8300,7.8330,64
2007-11-16,21:45:00,7.8320,7.8540,7.8320,7.8540,108
2007-11-16,21:50:00,7.8500,7.8560,7.8450,7.8500,133
2007-11-16,21:55:00,7.8560,7.8600,7.8430,7.8440,110
2007-11-16,22:00:00,7.8510,7.8610,7.8120,7.8250,971
2007-11-16,22:05:00,7.8250,7.8410,7.8180,7.8230,479
2007-11-16,22:10:00,7.8240,7.8310,7.8010,7.8160,336
2007-11-16,22:15:00,7.8210,7.8260,7.8120,7.8140,148
2007-11-16,22:20:00,7.8160,7.8200,7.7940,7.8050,404
2007-11-16,22:25:00,7.8050,7.8130,7.7900,7.8060,289
2007-11-16,22:30:00,7.8050,7.8200,7.7970,7.8150,264
2007-11-16,22:35:00,7.8170,7.8200,7.8080,7.8090,242
2007-11-16,22:40:00,7.8090,7.8140,7.7950,7.8030,472
2007-11-16,22:45:00,7.8030,7.8160,7.8020,7.8030,150
2007-11-16,22:50:00,7.8040,7.8070,7.7920,7.8000,221
2007-11-16,22:55:00,7.8000,7.8000,7.7650,7.7830,752
2007-11-16,23:00:00,7.7800,7.8060,7.7760,7.7810,403
2007-11-16,23:05:00,7.7820,7.7900,7.7640,7.7730,336
2007-11-16,23:10:00,7.7740,7.7930,7.7690,7.7800,309
2007-11-16,23:15:00,7.7800,7.7980,7.7800,7.7930,197
2007-11-16,23:20:00,7.7940,7.8060,7.7910,7.7980,205
2007-11-16,23:25:00,7.8010,7.8220,7.8000,7.8200,216
2007-11-16,23:30:00,7.8190,7.8200,7.8050,7.8060,283
2007-11-16,23:35:00,7.8050,7.8150,7.7970,7.8000,423
2007-11-16,23:40:00,7.8030,7.8030,7.7930,7.7960,148
2007-11-16,23:45:00,7.7920,7.8020,7.7780,7.7860,294
2007-11-16,23:50:00,7.7860,7.7880,7.7740,7.7780,338
2007-11-16,23:55:00,7.7790,7.7920,7.7750,7.7830,291
2007-11-17,00:00:00,7.7820,7.7930,7.7660,7.7660,306
2007-11-17,00:05:00,7.7690,7.7730,7.7380,7.7550,787
2007-11-17,00:10:00,7.7550,7.7570,7.7260,7.7470,845
2007-11-17,00:15:00,7.7480,7.7530,7.7300,7.7380,305
2007-11-17,00:20:00,7.7380,7.7710,7.7360,7.7550,469
2007-11-17,00:25:00,7.7560,7.7630,7.7540,7.7580,194
2007-11-17,00:30:00,7.7570,7.7570,7.7440,7.7490,179
2007-11-17,00:35:00,7.7490,7.7820,7.7280,7.7690,836
2007-11-17,00:40:00,7.7690,7.8220,7.7690,7.8150,1279
2007-11-17,00:45:00,7.8150,7.8380,7.8020,7.8300,639
2007-11-17,00:50:00,7.8290,7.8950,7.8260,7.8880,1851
2007-11-17,00:55:00,7.8870,7.9000,7.8650,7.8780,1369
2007-11-17,01:00:00,7.8800,7.9110,7.8720,7.8960,1736
2007-11-17,01:05:00,7.8940,7.9010,7.8720,7.8860,653
2007-11-17,01:10:00,7.8860,7.8870,7.8610,7.8810,583
2007-11-17,01:15:00,7.8840,7.9330,7.8780,7.9230,1182
2007-11-17,01:20:00,7.9230,7.9500,7.9160,7.9250,1566
2007-11-17,01:25:00,7.9280,7.9520,7.9190,7.9190,781
2007-11-17,01:30:00,7.9250,7.9540,7.9200,7.9500,703
2007-11-17,01:35:00,7.9460,7.9700,7.9430,7.9590,802
2007-11-17,01:40:00,7.9610,7.9780,7.9280,7.9350,719
2007-11-17,01:45:00,7.9330,7.9500,7.9210,7.9500,324
2007-11-17,01:50:00,7.9470,7.9470,7.9230,7.9330,384
2007-11-17,01:55:00,7.9300,7.9300,7.9050,7.9100,358
2007-11-17,02:00:00,7.9070,7.9470,7.9070,7.9380,504
2007-11-17,02:05:00,7.9380,7.9630,7.9380,7.9460,467
2007-11-17,02:10:00,7.9490,7.9790,7.9460,7.9730,471
2007-11-17,02:15:00,7.9730,7.9900,7.9420,7.9520,656
2007-11-17,02:20:00,7.9510,7.9680,7.9500,7.9570,373
2007-11-17,02:25:00,7.9560,7.9750,7.9540,7.9610,425
2007-11-17,02:30:00,7.9600,7.9840,7.9510,7.9560,765
2007-11-17,02:35:00,7.9580,7.9630,7.9440,7.9570,351
2007-11-17,02:40:00,7.9550,7.9600,7.9410,7.9410,253
2007-11-17,02:45:00,7.9400,7.9660,7.9400,7.9580,271
2007-11-17,02:50:00,7.9580,7.9880,7.9550,7.9880,444
2007-11-17,02:55:00,7.9870,8.0070,7.9690,8.0050,783
2007-11-17,03:00:00,8.0010,8.0290,7.9960,8.0080,788
2007-11-17,03:05:00,8.0080,8.0130,7.9950,8.0040,338
2007-11-17,03:10:00,8.0050,8.0250,8.0050,8.0100,423
2007-11-17,03:15:00,8.0100,8.0240,8.0010,8.0010,349
2007-11-17,03:20:00,8.0020,8.0080,7.9780,7.9800,887
2007-11-17,03:25:00,7.9810,8.0130,7.9800,7.9960,1014
2007-11-17,03:30:00,7.9960,8.0060,7.9850,8.0050,547
2007-11-17,03:35:00,8.0070,8.0170,8.0070,8.0100,85
2007-11-17,03:40:00,8.0050,8.0050,7.9900,7.9990,24
2007-11-17,03:45:00,8.0010,8.0050,7.9970,8.0050,57
2007-11-17,03:50:00,8.0060,8.0060,7.9980,7.9980,11
2007-11-17,03:55:00,8.0060,8.0070,8.0000,8.0000,8
2007-11-17,04:00:00,8.0010,8.0060,7.9950,7.9980,12
2007-11-17,04:05:00,8.0000,8.0100,7.9950,8.0100,30
2007-11-17,04:10:00,8.0100,8.0120,8.0020,8.0040,20
2007-11-17,04:15:00,8.0040,8.0070,8.0040,8.0060,17
2007-11-17,04:20:00,8.0100,8.0140,8.0010,8.0080,24
2007-11-17,04:25:00,8.0050,8.0110,8.0010,8.0090,36
2007-11-17,04:30:00,8.0090,8.0160,8.0080,8.0150,71
2007-11-17,04:35:00,8.0190,8.0190,8.0130,8.0130,12
2007-11-17,04:40:00,8.0130,8.0260,8.0110,8.0260,69
2007-11-17,04:45:00,8.0250,8.0250,8.0080,8.0080,38
2007-11-17,04:50:00,8.0120,8.0130,8.0110,8.0120,14
2007-11-17,04:55:00,8.0040,8.0060,8.0040,8.0060,5
2007-11-17,05:00:00,8.0080,8.0100,8.0060,8.0100,6
2007-11-17,05:05:00,8.0130,8.0180,8.0090,8.0090,12
2007-11-17,05:10:00,8.0190,8.0220,8.0190,8.0220,3
2007-11-17,05:15:00,8.0210,8.0290,8.0180,8.0210,14
2007-11-17,05:20:00,8.0250,8.0300,8.0250,8.0300,50
2007-11-17,05:25:00,8.0310,8.0370,8.0290,8.0340,22
2007-11-17,05:30:00,8.0370,8.0440,8.0310,8.0400,42
2007-11-17,05:35:00,8.0360,8.0460,8.0350,8.0460,12
2007-11-17,05:40:00,8.0470,8.0480,8.0470,8.0480,4
2007-11-17,05:45:00,8.0400,8.0400,8.0390,8.0400,4
2007-11-17,06:00:00,8.0410,8.0440,8.0410,8.0440,8
2007-11-17,06:05:00,8.0410,8.0480,8.0410,8.0480,9
2007-11-17,06:10:00,8.0480,8.0490,8.0480,8.0490,4
2007-11-19,07:00:00,8.0450,8.0450,8.0210,8.0220,9
2007-11-19,07:05:00,8.0160,8.0500,8.0120,8.0320,43
2007-11-19,07:15:00,8.0500,8.0600,8.0500,8.0600,7
2007-11-19,07:20:00,8.0690,8.0770,8.0610,8.0610,18
2007-11-19,07:25:00,8.0650,8.0660,8.0650,8.0650,7
2007-11-19,07:30:00,8.0600,8.0690,8.0600,8.0690,5
2007-11-19,07:35:00,8.0700,8.0860,8.0700,8.0800,18
2007-11-19,07:40:00,8.0840,8.0880,8.0800,8.0800,11
2007-11-19,07:45:00,8.0750,8.0900,8.0670,8.0900,9
2007-11-19,07:50:00,8.0940,8.0940,8.0940,8.0940,2
2007-11-19,08:00:00,8.0900,8.0900,8.0800,8.0800,18
2007-11-19,08:05:00,8.0930,8.0970,8.0930,8.0970,16
2007-11-19,08:15:00,8.0900,8.1000,8.0900,8.1000,10
2007-11-19,08:35:00,8.0840,8.0840,8.0840,8.0840,1
2007-11-19,08:40:00,8.1020,8.1020,8.1020,8.1020,1
2007-11-19,08:55:00,8.1000,8.1000,8.1000,8.1000,1
2007-11-19,09:00:00,8.0910,8.0910,8.0910,8.0910,1
2007-11-19,09:05:00,8.1020,8.1020,8.1020,8.1020,2
2007-11-19,09:10:00,8.0900,8.0900,8.0860,8.0860,2
2007-11-19,09:15:00,8.0980,8.1300,8.0980,8.1300,39
2007-11-19,09:20:00,8.1180,8.1180,8.1050,8.1050,31
2007-11-19,09:25:00,8.1030,8.1030,8.0910,8.0910,31
2007-11-19,09:30:00,8.1000,8.1000,8.0920,8.0920,3
2007-11-19,09:35:00,8.0900,8.1100,8.0890,8.1100,9
2007-11-19,09:40:00,8.1080,8.1150,8.1070,8.1150,11
2007-11-19,09:45:00,8.1030,8.1030,8.1010,8.1010,11
2007-11-19,09:55:00,8.1010,8.1010,8.0970,8.0970,16
2007-11-19,10:00:00,8.0970,8.0970,8.0930,8.0930,12
2007-11-19,10:05:00,8.0730,8.0900,8.0730,8.0900,5
2007-11-19,10:10:00,8.0900,8.0900,8.0740,8.0740,11
2007-11-19,10:20:00,8.0840,8.0840,8.0840,8.0840,7
2007-11-19,10:25:00,8.0800,8.0800,8.0800,8.0800,2
2007-11-19,10:35:00,8.0850,8.0850,8.0850,8.0850,2
2007-11-19,10:45:00,8.0930,8.0930,8.0930,8.0930,1
2007-11-19,11:00:00,8.0980,8.0980,8.0980,8.0980,1
2007-11-19,11:20:00,8.0880,8.1000,8.0880,8.1000,6
2007-11-19,11:30:00,8.1000,8.1000,8.1000,8.1000,1
2007-11-19,11:35:00,8.1000,8.1000,8.0860,8.0860,4
2007-11-19,11:40:00,8.0990,8.0990,8.0990,8.0990,1
2007-11-19,12:00:00,8.0870,8.0880,8.0870,8.0880,2
2007-11-19,12:25:00,8.1090,8.1090,8.1090,8.1090,1
2007-11-19,12:30:00,8.0930,8.0930,8.0930,8.0930,1
2007-11-19,12:35:00,8.0920,8.0920,8.0850,8.0850,2
2007-11-19,12:50:00,8.0770,8.0770,8.0760,8.0760,5
2007-11-19,13:25:00,8.0800,8.0800,8.0800,8.0800,1
2007-11-19,14:15:00,8.0700,8.0700,8.0700,8.0700,1
2007-11-19,14:35:00,8.0790,8.0790,8.0790,8.0790,1
2007-11-19,14:45:00,8.0780,8.0780,8.0780,8.0780,1
2007-11-19,15:50:00,8.0700,8.0700,8.0700,8.0700,1
2007-11-19,16:00:00,8.0780,8.0810,8.0780,8.0810,2
2007-11-19,16:10:00,8.0810,8.0810,8.0810,8.0810,2
2007-11-19,16:45:00,8.0750,8.0750,8.0740,8.0740,12
2007-11-19,16:50:00,8.0730,8.0730,8.0730,8.0730,3
2007-11-19,17:05:00,8.0800,8.0800,8.0800,8.0800,3
2007-11-19,17:20:00,8.0800,8.0800,8.0800,8.0800,1
2007-11-19,17:35:00,8.0730,8.0730,8.0730,8.0730,1
2007-11-19,17:40:00,8.0750,8.0750,8.0750,8.0750,1
2007-11-19,17:45:00,8.0730,8.0730,8.0730,8.0730,2
2007-11-19,17:55:00,8.0730,8.0730,8.0730,8.0730,2
2007-11-19,18:15:00,8.0750,8.0750,8.0730,8.0730,5
2007-11-19,18:40:00,8.0700,8.0700,8.0700,8.0700,2
2007-11-19,18:50:00,8.0700,8.0700,8.0700,8.0700,4
2007-11-19,18:55:00,8.0660,8.0660,8.0570,8.0570,81
2007-11-19,19:00:00,8.0520,8.0520,8.0350,8.0410,76
2007-11-19,19:05:00,8.0300,8.0300,8.0200,8.0200,10
2007-11-19,19:10:00,8.0200,8.0230,8.0200,8.0230,11
2007-11-19,19:15:00,8.0160,8.0220,8.0130,8.0220,6
2007-11-19,19:20:00,8.0100,8.0100,7.9950,7.9950,81
2007-11-19,19:25:00,7.9950,8.0080,7.9950,7.9990,17
2007-11-19,19:30:00,7.9990,8.0000,7.9950,8.0000,3
2007-11-19,19:35:00,8.0000,8.0000,8.0000,8.0000,19
2007-11-19,19:40:00,8.0100,8.0100,8.0100,8.0100,2
2007-11-19,19:45:00,7.9960,8.0210,7.9960,8.0210,22
2007-11-19,19:55:00,8.0300,8.0300,8.0300,8.0300,1
2007-11-19,20:00:00,8.0300,8.0300,8.0200,8.0200,60
2007-11-19,20:05:00,8.0150,8.0210,8.0150,8.0160,11
2007-11-19,20:10:00,8.0250,8.0250,7.9710,7.9770,141
2007-11-19,20:15:00,7.9710,7.9850,7.9550,7.9850,92
2007-11-19,20:20:00,7.9890,8.0070,7.9870,8.0000,165
2007-11-19,20:25:00,8.0000,8.0000,7.9780,7.9780,17
2007-11-19,20:30:00,7.9620,7.9840,7.9620,7.9620,18
2007-11-19,20:35:00,7.9620,7.9690,7.9580,7.9680,20
2007-11-19,20:40:00,7.9670,7.9800,7.9670,7.9800,10
2007-11-19,20:45:00,7.9820,8.0100,7.9820,8.0100,28
2007-11-19,20:50:00,8.0100,8.0100,7.9950,8.0000,224
2007-11-19,20:55:00,8.0150,8.0200,8.0120,8.0200,21
2007-11-19,21:00:00,8.0200,8.0200,8.0000,8.0100,33
2007-11-19,21:05:00,8.0000,8.0000,7.9970,7.9990,18
2007-11-19,21:10:00,8.0000,8.0140,8.0000,8.0140,18
2007-11-19,21:15:00,8.0220,8.0280,8.0150,8.0240,48
2007-11-19,21:20:00,8.0270,8.0270,8.0170,8.0180,9
2007-11-19,21:25:00,8.0160,8.0200,7.9850,7.9900,138
2007-11-19,21:30:00,7.9960,8.0060,7.9880,7.9890,124
2007-11-19,21:35:00,7.9870,7.9970,7.9820,7.9820,21
2007-11-19,21:40:00,7.9820,7.9840,7.9630,7.9800,104
2007-11-19,21:45:00,7.9870,7.9980,7.9850,7.9940,21
2007-11-19,21:50:00,7.9850,7.9850,7.9730,7.9760,66
2007-11-19,21:55:00,7.9760,8.0110,7.9710,8.0040,184
2007-11-19,22:00:00,8.0100,8.0120,7.9840,7.9840,600
2007-11-19,22:05:00,7.9850,7.9920,7.9800,7.9860,158
2007-11-19,22:10:00,7.9870,8.0070,7.9870,8.0050,329
2007-11-19,22:15:00,8.0070,8.0220,8.0040,8.0170,458
2007-11-19,22:20:00,8.0170,8.0260,8.0050,8.0060,456
2007-11-19,22:25:00,8.0080,8.0080,7.9990,8.0000,135
2007-11-19,22:30:00,8.0000,8.0040,7.9800,7.9860,411
2007-11-19,22:35:00,7.9820,7.9890,7.9510,7.9720,460
2007-11-19,22:40:00,7.9730,7.9750,7.9550,7.9550,128
2007-11-19,22:45:00,7.9530,7.9600,7.9300,7.9460,663
2007-11-19,22:50:00,7.9470,7.9620,7.9440,7.9600,324
2007-11-19,22:55:00,7.9600,7.9670,7.9550,7.9630,245
2007-11-19,23:00:00,7.9610,7.9730,7.9600,7.9680,239
2007-11-19,23:05:00,7.9690,7.9700,7.9530,7.9620,363
2007-11-19,23:10:00,7.9640,7.9730,7.9580,7.9660,313
2007-11-19,23:15:00,7.9630,7.9650,7.8920,7.9020,1494
2007-11-19,23:20:00,7.9000,7.9270,7.8950,7.9180,314
2007-11-19,23:25:00,7.9180,7.9250,7.9010,7.9030,501
2007-11-19,23:30:00,7.9050,7.9100,7.8820,7.9000,755
2007-11-19,23:35:00,7.9000,7.9070,7.8910,7.9060,207
2007-11-19,23:40:00,7.9030,7.9330,7.9000,7.9120,429
2007-11-19,23:45:00,7.9140,7.9320,7.9120,7.9180,307
2007-11-19,23:50:00,7.9230,7.9230,7.9010,7.9040,517
2007-11-19,23:55:00,7.9040,7.9220,7.9000,7.9180,208
2007-11-20,00:00:00,7.9180,7.9270,7.9110,7.9160,269
2007-11-20,00:05:00,7.9160,7.9170,7.8900,7.8940,275
2007-11-20,00:10:00,7.8920,7.9110,7.8880,7.9030,263
2007-11-20,00:15:00,7.9040,7.9050,7.8340,7.8540,1445
2007-11-20,00:20:00,7.8540,7.8670,7.8430,7.8660,558
2007-11-20,00:25:00,7.8630,7.8730,7.8360,7.8450,615
2007-11-20,00:30:00,7.8420,7.8560,7.8230,7.8550,900
2007-11-20,00:35:00,7.8520,7.8890,7.8500,7.8820,549
2007-11-20,00:40:00,7.8840,7.8990,7.8700,7.8760,549
2007-11-20,00:45:00,7.8760,7.8820,7.8640,7.8670,166
2007-11-20,00:50:00,7.8660,7.8860,7.8650,7.8680,264
2007-11-20,00:55:00,7.8680,7.8750,7.8460,7.8500,367
2007-11-20,01:00:00,7.8510,7.8670,7.8490,7.8630,280
2007-11-20,01:05:00,7.8640,7.8750,7.8500,7.8650,356
2007-11-20,01:10:00,7.8650,7.8770,7.8540,7.8740,265
2007-11-20,01:15:00,7.8730,7.9160,7.8720,7.8980,507
2007-11-20,01:20:00,7.8990,7.9080,7.8930,7.8940,278
2007-11-20,01:25:00,7.8930,7.9010,7.8700,7.8940,427
2007-11-20,01:30:00,7.8960,7.8960,7.8800,7.8810,135
2007-11-20,01:35:00,7.8820,7.8830,7.8570,7.8570,248
2007-11-20,01:40:00,7.8590,7.8900,7.8590,7.8890,176
2007-11-20,01:45:00,7.8880,7.8890,7.8790,7.8840,183
2007-11-20,01:50:00,7.8830,7.8860,7.8790,7.8820,119
2007-11-20,01:55:00,7.8790,7.8800,7.8700,7.8800,87
2007-11-20,02:00:00,7.8790,7.8820,7.8700,7.8720,103
2007-11-20,02:05:00,7.8720,7.8720,7.8640,7.8650,73
2007-11-20,02:10:00,7.8670,7.8710,7.8480,7.8570,170
2007-11-20,02:15:00,7.8550,7.8740,7.8500,7.8690,201
2007-11-20,02:20:00,7.8690,7.8700,7.8510,7.8580,326
2007-11-20,02:25:00,7.8590,7.8600,7.8400,7.8420,400
2007-11-20,02:30:00,7.8440,7.8540,7.8400,7.8460,191
2007-11-20,02:35:00,7.8480,7.8620,7.8360,7.8450,355
2007-11-20,02:40:00,7.8450,7.8550,7.8250,7.8310,322
2007-11-20,02:45:00,7.8320,7.8450,7.8140,7.8180,568
2007-11-20,02:50:00,7.8220,7.8340,7.7920,7.8070,1001
2007-11-20,02:55:00,7.8080,7.8090,7.7810,7.7920,726
2007-11-20,03:00:00,7.7910,7.8220,7.7910,7.8190,441
2007-11-20,03:05:00,7.8190,7.8190,7.7860,7.7860,312
2007-11-20,03:10:00,7.7880,7.7930,7.7590,7.7850,735
2007-11-20,03:15:00,7.7850,7.7960,7.7670,7.7910,477
2007-11-20,03:20:00,7.7900,7.7910,7.7610,7.7800,610
2007-11-20,03:25:00,7.7800,7.7940,7.7760,7.7870,711
2007-11-20,03:30:00,7.7870,7.7890,7.7770,7.7770,233
2007-11-20,03:35:00,7.7800,7.7850,7.7780,7.7820,76
2007-11-20,03:40:00,7.7790,7.7790,7.7710,7.7750,50
2007-11-20,03:45:00,7.7740,7.7750,7.7620,7.7700,83
2007-11-20,03:50:00,7.7700,7.7700,7.7650,7.7700,41
2007-11-20,03:55:00,7.7700,7.7740,7.7700,7.7740,10
2007-11-20,04:00:00,7.7760,7.7850,7.7760,7.7820,53
2007-11-20,04:05:00,7.7840,7.7870,7.7770,7.7800,53
2007-11-20,04:10:00,7.7810,7.7870,7.7810,7.7870,39
2007-11-20,04:15:00,7.7870,7.7870,7.7860,7.7870,9
2007-11-20,04:20:00,7.7870,7.7870,7.7790,7.7800,49
2007-11-20,04:25:00,7.7880,7.7880,7.7880,7.7880,1
2007-11-20,04:30:00,7.7890,7.7930,7.7890,7.7930,4
2007-11-20,04:35:00,7.7900,7.7900,7.7900,7.7900,6
2007-11-20,04:40:00,7.7900,7.7940,7.7780,7.7780,60
2007-11-20,04:45:00,7.7800,7.7800,7.7740,7.7800,4
2007-11-20,04:50:00,7.7740,7.7740,7.7660,7.7660,37
2007-11-20,04:55:00,7.7650,7.7700,7.7580,7.7690,124
2007-11-20,05:00:00,7.7690,7.7690,7.7600,7.7600,88
2007-11-20,05:05:00,7.7610,7.7700,7.7600,7.7700,6
2007-11-20,05:10:00,7.7640,7.7800,7.7640,7.7800,10
2007-11-20,05:15:00,7.7760,7.7840,7.7750,7.7820,7
2007-11-20,05:20:00,7.7850,7.7850,7.7820,7.7830,8
2007-11-20,05:25:00,7.7830,7.7870,7.7830,7.7870,5
2007-11-20,05:35:00,7.7850,7.7850,7.7800,7.7800,3
2007-11-20,05:40:00,7.7850,7.7850,7.7850,7.7850,1
2007-11-20,05:50:00,7.7770,7.7770,7.7550,7.7550,13
2007-11-20,05:55:00,7.7520,7.7590,7.7520,7.7590,2
2007-11-20,06:00:00,7.7520,7.7550,7.7460,7.7460,24
2007-11-20,06:05:00,7.7570,7.7570,7.7570,7.7570,2
2007-11-20,06:10:00,7.7470,7.7470,7.7440,7.7440,7
2007-11-20,07:00:00,7.7530,7.7530,7.7530,7.7530,3
2007-11-20,07:05:00,7.7440,7.7440,7.7440,7.7440,1
2007-11-20,07:10:00,7.7360,7.7360,7.7360,7.7360,1
2007-11-20,07:20:00,7.7320,7.7320,7.7320,7.7320,1
2007-11-20,07:25:00,7.7390,7.7390,7.7390,7.7390,1
2007-11-20,07:30:00,7.7350,7.7410,7.7250,7.7250,4
2007-11-20,07:35:00,7.7250,7.7260,7.7020,7.7100,45
2007-11-20,07:40:00,7.7100,7.7100,7.7100,7.7100,3
2007-11-20,07:50:00,7.7060,7.7060,7.7060,7.7060,1
2007-11-20,07:55:00,7.7130,7.7130,7.7130,7.7130,1
2007-11-20,08:00:00,7.7140,7.7150,7.7140,7.7150,3
2007-11-20,08:05:00,7.7150,7.7390,7.7150,7.7390,14
2007-11-20,08:10:00,7.7130,7.7300,7.7100,7.7100,3
2007-11-20,08:25:00,7.7400,7.7400,7.7400,7.7400,1
2007-11-20,08:30:00,7.7420,7.7430,7.7420,7.7430,4
2007-11-20,08:35:00,7.7170,7.7390,7.7090,7.7390,17
2007-11-20,08:40:00,7.7350,7.7350,7.7350,7.7350,2
2007-11-20,08:45:00,7.7400,7.7450,7.7400,7.7450,2
2007-11-20,08:55:00,7.7420,7.7420,7.7420,7.7420,1
2007-11-20,09:00:00,7.7400,7.7460,7.7400,7.7460,12
2007-11-20,09:20:00,7.7400,7.7400,7.7400,7.7400,1
2007-11-20,09:25:00,7.7400,7.7400,7.7400,7.7400,1
2007-11-20,10:10:00,7.7420,7.7420,7.7420,7.7420,38
2007-11-20,10:30:00,7.7420,7.7450,7.7420,7.7450,19
2007-11-20,10:35:00,7.7500,7.7500,7.7500,7.7500,1
2007-11-20,10:50:00,7.7450,7.7490,7.7450,7.7490,5
2007-11-20,11:10:00,7.7490,7.7490,7.7490,7.7490,3
2007-11-20,11:35:00,7.7450,7.7450,7.7450,7.7450,2
2007-11-20,12:30:00,7.7360,7.7360,7.7360,7.7360,1
2007-11-20,12:40:00,7.7400,7.7400,7.7380,7.7380,2
2007-11-20,12:50:00,7.7320,7.7320,7.7290,7.7290,8
2007-11-20,12:55:00,7.7270,7.7360,7.7200,7.7240,13
2007-11-20,13:05:00,7.7430,7.7430,7.7400,7.7400,3
2007-11-20,13:10:00,7.7350,7.7350,7.7040,7.7320,38
2007-11-20,13:15:00,7.7290,7.7290,7.7290,7.7290,1
2007-11-20,13:30:00,7.7310,7.7310,7.7310,7.7310,1
2007-11-20,14:05:00,7.7250,7.7260,7.7250,7.7250,7
2007-11-20,14:40:00,7.7200,7.7200,7.7200,7.7200,2
2007-11-20,14:45:00,7.7170,7.7170,7.7110,7.7110,3
2007-11-20,15:15:00,7.7100,7.7100,7.7080,7.7100,10
2007-11-20,15:20:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-20,15:50:00,7.7100,7.7100,7.7060,7.7060,6
2007-11-20,15:55:00,7.7190,7.7200,7.7190,7.7200,3
2007-11-20,16:10:00,7.7150,7.7190,7.7150,7.7150,3
2007-11-20,16:15:00,7.7100,7.7100,7.7100,7.7100,3
2007-11-20,16:25:00,7.7100,7.7100,7.7100,7.7100,4
2007-11-20,16:35:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-20,16:50:00,7.7100,7.7100,7.7100,7.7100,6
2007-11-20,16:55:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-20,17:00:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-20,17:05:00,7.7100,7.7100,7.7060,7.7060,8
2007-11-20,17:10:00,7.7100,7.7100,7.7100,7.7100,1
2007-11-20,17:15:00,7.7100,7.7100,7.7100,7.7100,2
2007-11-20,17:25:00,7.7100,7.7220,7.7100,7.7220,10
2007-11-20,17:30:00,7.7100,7.7150,7.7100,7.7150,10
2007-11-20,17:35:00,7.7150,7.7150,7.7150,7.7150,1
2007-11-20,17:45:00,7.7150,7.7150,7.7150,7.7150,1
2007-11-20,17:55:00,7.7150,7.7150,7.7150,7.7150,1
2007-11-20,18:05:00,7.7090,7.7200,7.7090,7.7200,4
2007-11-20,18:10:00,7.7230,7.7250,7.7230,7.7240,11
2007-11-20,18:15:00,7.7220,7.7220,7.7220,7.7220,8
2007-11-20,18:25:00,7.7240,7.7240,7.7240,7.7240,1
2007-11-20,18:30:00,7.7240,7.7250,7.7240,7.7250,14
2007-11-20,18:40:00,7.7200,7.7200,7.7100,7.7100,20
2007-11-20,18:45:00,7.7090,7.7090,7.6860,7.6860,43
2007-11-20,18:50:00,7.6970,7.7000,7.6700,7.6800,36
2007-11-20,19:00:00,7.6640,7.6660,7.6630,7.6630,26
2007-11-20,19:05:00,7.6640,7.6640,7.6500,7.6500,49
2007-11-20,19:10:00,7.6500,7.6500,7.6150,7.6390,52
2007-11-20,19:20:00,7.6430,7.6480,7.6410,7.6450,19
2007-11-20,19:25:00,7.6590,7.6590,7.6590,7.6590,1
2007-11-20,19:30:00,7.6600,7.6630,7.6410,7.6630,18
2007-11-20,19:35:00,7.6630,7.6630,7.6630,7.6630,1
2007-11-20,19:40:00,7.6550,7.6550,7.6300,7.6300,78
2007-11-20,19:45:00,7.6350,7.6350,7.6350,7.6350,2
2007-11-20,19:50:00,7.6340,7.6340,7.6230,7.6290,30
2007-11-20,19:55:00,7.6280,7.6420,7.6240,7.6420,10
2007-11-20,20:00:00,7.6260,7.6260,7.6150,7.6200,76
2007-11-20,20:05:00,7.6270,7.6270,7.5930,7.5950,240
2007-11-20,20:10:00,7.5950,7.6000,7.5680,7.5940,77
2007-11-20,20:15:00,7.5960,7.5960,7.5650,7.5650,44
2007-11-20,20:20:00,7.5650,7.6020,7.5650,7.5850,48
2007-11-20,20:25:00,7.5970,7.6200,7.5970,7.6150,87
2007-11-20,20:30:00,7.6150,7.6160,7.6030,7.6070,58
2007-11-20,20:35:00,7.6160,7.6160,7.5870,7.5990,121
2007-11-20,20:40:00,7.5950,7.6000,7.5860,7.5920,10
2007-11-20,20:45:00,7.5950,7.6170,7.5950,7.6130,54
2007-11-20,20:50:00,7.6150,7.6150,7.5900,7.5920,86
2007-11-20,20:55:00,7.5880,7.6050,7.5700,7.5720,74
2007-11-20,21:00:00,7.5720,7.5830,7.5600,7.5740,85
2007-11-20,21:05:00,7.5740,7.5790,7.5450,7.5530,124
2007-11-20,21:10:00,7.5640,7.5870,7.5520,7.5750,193
2007-11-20,21:15:00,7.5750,7.5900,7.5750,7.5800,77
2007-11-20,21:20:00,7.5810,7.5860,7.5500,7.5690,120
2007-11-20,21:25:00,7.5730,7.5800,7.5570,7.5570,119
2007-11-20,21:30:00,7.5590,7.5700,7.5550,7.5700,34
2007-11-20,21:35:00,7.5660,7.5750,7.5600,7.5750,129
2007-11-20,21:40:00,7.5740,7.5780,7.5680,7.5770,34
2007-11-20,21:45:00,7.5700,7.5900,7.5700,7.5870,124
2007-11-20,21:50:00,7.5900,7.5920,7.5770,7.5830,95
2007-11-20,21:55:00,7.5830,7.5950,7.5750,7.5950,153
2007-11-20,22:00:00,7.5930,7.6080,7.5860,7.6000,900
2007-11-20,22:05:00,7.6000,7.6280,7.6000,7.6100,569
2007-11-20,22:10:00,7.6120,7.6150,7.5960,7.6010,668
2007-11-20,22:15:00,7.6020,7.6100,7.5910,7.6090,663
2007-11-20,22:20:00,7.6090,7.6100,7.5970,7.6080,368
2007-11-20,22:25:00,7.6070,7.6090,7.5930,7.5980,313
2007-11-20,22:30:00,7.5980,7.6050,7.5900,7.6050,595
2007-11-20,22:35:00,7.6050,7.6390,7.6040,7.6380,444
2007-11-20,22:40:00,7.6370,7.6380,7.6030,7.6110,518
2007-11-20,22:45:00,7.6110,7.6130,7.5990,7.6110,246
2007-11-20,22:50:00,7.6120,7.6150,7.5990,7.6030,178
2007-11-20,22:55:00,7.6020,7.6130,7.5960,7.5990,295
2007-11-20,23:00:00,7.6000,7.6030,7.5910,7.5920,222
2007-11-20,23:05:00,7.5910,7.5940,7.5760,7.5800,564
2007-11-20,23:10:00,7.5810,7.5810,7.5700,7.5740,450
2007-11-20,23:15:00,7.5750,7.5800,7.5680,7.5710,537
2007-11-20,23:20:00,7.5710,7.5770,7.5660,7.5720,249
2007-11-20,23:25:00,7.5720,7.5810,7.5650,7.5750,378
2007-11-20,23:30:00,7.5720,7.5890,7.5710,7.5850,353
2007-11-20,23:35:00,7.5860,7.5910,7.5720,7.5730,198
2007-11-20,23:40:00,7.5740,7.5780,7.5670,7.5680,233
2007-11-20,23:45:00,7.5680,7.5910,7.5660,7.5890,270
2007-11-20,23:50:00,7.5890,7.6010,7.5800,7.5950,510
2007-11-20,23:55:00,7.5990,7.6000,7.5670,7.5700,504
2007-11-21,00:00:00,7.5700,7.5810,7.5500,7.5660,671
2007-11-21,00:05:00,7.5660,7.5730,7.5600,7.5720,372
2007-11-21,00:10:00,7.5720,7.5820,7.5660,7.5730,321
2007-11-21,00:15:00,7.5730,7.5930,7.5680,7.5840,536
2007-11-21,00:20:00,7.5830,7.5980,7.5810,7.5870,276
2007-11-21,00:25:00,7.5820,7.5950,7.5750,7.5850,399
2007-11-21,00:30:00,7.5830,7.5830,7.5730,7.5730,233
2007-11-21,00:35:00,7.5790,7.5800,7.5550,7.5660,467
2007-11-21,00:40:00,7.5660,7.5660,7.5440,7.5530,878
2007-11-21,00:45:00,7.5540,7.5670,7.5500,7.5590,446
2007-11-21,00:50:00,7.5590,7.5630,7.5420,7.5440,295
2007-11-21,00:55:00,7.5440,7.5590,7.5330,7.5490,649
2007-11-21,01:00:00,7.5480,7.5550,7.5380,7.5540,420
2007-11-21,01:05:00,7.5550,7.5600,7.5430,7.5470,302
2007-11-21,01:10:00,7.5440,7.5630,7.5440,7.5550,480
2007-11-21,01:15:00,7.5560,7.5590,7.5440,7.5550,291
2007-11-21,01:20:00,7.5560,7.5760,7.5440,7.5700,863
2007-11-21,01:25:00,7.5700,7.5860,7.5560,7.5590,409
2007-11-21,01:30:00,7.5560,7.5580,7.5480,7.5520,154
2007-11-21,01:35:00,7.5490,7.5520,7.5380,7.5490,255
2007-11-21,01:40:00,7.5470,7.5480,7.5370,7.5470,110
2007-11-21,01:45:00,7.5490,7.5500,7.5310,7.5330,223
2007-11-21,01:50:00,7.5320,7.5360,7.5170,7.5350,1026
2007-11-21,01:55:00,7.5350,7.5360,7.5270,7.5350,117
2007-11-21,02:00:00,7.5370,7.5370,7.5200,7.5200,245
2007-11-21,02:05:00,7.5190,7.5230,7.5080,7.5120,638
2007-11-21,02:10:00,7.5100,7.5120,7.4970,7.4980,771
2007-11-21,02:15:00,7.4980,7.5130,7.4980,7.5110,344
2007-11-21,02:20:00,7.5110,7.5330,7.5080,7.5170,642
2007-11-21,02:25:00,7.5150,7.5220,7.5060,7.5120,236
2007-11-21,02:30:00,7.5130,7.5200,7.4880,7.4900,684
2007-11-21,02:35:00,7.4900,7.5070,7.4900,7.5010,378
2007-11-21,02:40:00,7.5000,7.5030,7.4590,7.4700,1061
2007-11-21,02:45:00,7.4700,7.4840,7.4590,7.4670,866
2007-11-21,02:50:00,7.4660,7.4840,7.4630,7.4810,350
2007-11-21,02:55:00,7.4800,7.4890,7.4760,7.4830,288
2007-11-21,03:00:00,7.4840,7.4890,7.4690,7.4770,508
2007-11-21,03:05:00,7.4780,7.4880,7.4750,7.4780,242
2007-11-21,03:10:00,7.4770,7.4830,7.4600,7.4610,475
2007-11-21,03:15:00,7.4630,7.4830,7.4590,7.4820,655
2007-11-21,03:20:00,7.4800,7.4840,7.4680,7.4700,562
2007-11-21,03:25:00,7.4650,7.4870,7.4650,7.4770,797
2007-11-21,03:30:00,7.4760,7.4980,7.4750,7.4940,325
2007-11-21,03:35:00,7.4910,7.4990,7.4860,7.4870,127
2007-11-21,03:40:00,7.4870,7.4920,7.4790,7.4800,157
2007-11-21,03:45:00,7.4850,7.4860,7.4790,7.4830,23
2007-11-21,03:50:00,7.4850,7.4850,7.4830,7.4830,21
2007-11-21,03:55:00,7.4830,7.4830,7.4750,7.4800,49
2007-11-21,04:00:00,7.4770,7.4800,7.4740,7.4800,19
2007-11-21,04:05:00,7.4810,7.4850,7.4800,7.4840,18
2007-11-21,04:10:00,7.4820,7.4850,7.4800,7.4830,15
2007-11-21,04:15:00,7.4850,7.4860,7.4780,7.4860,53
2007-11-21,04:20:00,7.4870,7.4930,7.4870,7.4930,14
2007-11-21,04:25:00,7.4920,7.4970,7.4920,7.4970,17
2007-11-21,04:30:00,7.4980,7.5020,7.4950,7.5020,8
2007-11-21,04:35:00,7.5000,7.5020,7.5000,7.5020,2
2007-11-21,04:40:00,7.4970,7.5020,7.4900,7.5020,22
2007-11-21,04:45:00,7.4960,7.5000,7.4900,7.5000,16
2007-11-21,04:50:00,7.4960,7.5000,7.4910,7.4970,30
2007-11-21,04:55:00,7.4970,7.4970,7.4910,7.4910,9
2007-11-21,05:00:00,7.4910,7.4910,7.4800,7.4840,36
2007-11-21,05:15:00,7.4900,7.4920,7.4900,7.4920,5
2007-11-21,05:20:00,7.4940,7.4940,7.4940,7.4940,1
2007-11-21,05:25:00,7.4950,7.4990,7.4920,7.4920,15
2007-11-21,05:30:00,7.4940,7.4940,7.4940,7.4940,1
2007-11-21,05:35:00,7.4950,7.4980,7.4950,7.4980,2
2007-11-21,05:40:00,7.4990,7.4990,7.4890,7.4890,29
2007-11-21,05:45:00,7.4900,7.4930,7.4830,7.4890,6
2007-11-21,05:50:00,7.5010,7.5010,7.5010,7.5010,1
2007-11-21,05:55:00,7.5030,7.5040,7.5030,7.5040,2
2007-11-21,06:00:00,7.5040,7.5040,7.5000,7.5010,6
2007-11-21,06:05:00,7.5010,7.5010,7.4980,7.5000,7
2007-11-21,06:10:00,7.4940,7.4940,7.4940,7.4940,2
2007-11-21,07:00:00,7.4780,7.4780,7.4780,7.4780,3
2007-11-21,07:05:00,7.4950,7.4960,7.4950,7.4960,2
2007-11-21,07:15:00,7.5100,7.5220,7.5100,7.5220,10
2007-11-21,07:30:00,7.5200,7.5300,7.5200,7.5300,2
2007-11-21,07:40:00,7.5200,7.5200,7.5200,7.5200,1
2007-11-21,07:45:00,7.5200,7.5200,7.5200,7.5200,2
2007-11-21,07:55:00,7.5100,7.5100,7.5050,7.5050,2
2007-11-21,09:50:00,7.5000,7.5000,7.5000,7.5000,5
2007-11-21,10:20:00,7.5160,7.5160,7.5160,7.5160,1
2007-11-21,11:10:00,7.5100,7.5100,7.5100,7.5100,2
2007-11-21,11:20:00,7.5170,7.5170,7.5170,7.5170,2
2007-11-21,11:25:00,7.5170,7.5200,7.5170,7.5200,7
2007-11-21,11:30:00,7.5200,7.5200,7.5200,7.5200,1
2007-11-21,11:35:00,7.5200,7.5200,7.5200,7.5200,1
2007-11-21,11:50:00,7.5200,7.5200,7.5200,7.5200,1
2007-11-21,12:10:00,7.5230,7.5250,7.5230,7.5250,5
2007-11-21,12:25:00,7.5190,7.5240,7.5150,7.5240,7
2007-11-21,12:45:00,7.5150,7.5150,7.4880,7.4880,94
2007-11-21,14:00:00,7.4900,7.4900,7.4900,7.4900,1
2007-11-21,17:05:00,7.4840,7.4840,7.4790,7.4790,18
2007-11-21,17:20:00,7.4950,7.4950,7.4800,7.4800,11
2007-11-21,17:25:00,7.4790,7.4790,7.4790,7.4790,5
2007-11-21,17:30:00,7.4750,7.4750,7.4750,7.4750,1
2007-11-21,17:40:00,7.4750,7.4750,7.4750,7.4750,1
2007-11-21,17:50:00,7.4700,7.4700,7.4700,7.4700,3
2007-11-21,17:55:00,7.4700,7.4750,7.4700,7.4750,4
2007-11-21,18:10:00,7.4840,7.4840,7.4840,7.4840,1
2007-11-21,18:20:00,7.4850,7.4850,7.4850,7.4850,4
2007-11-21,18:25:00,7.4780,7.4780,7.4780,7.4780,1
2007-11-21,18:35:00,7.4750,7.4750,7.4750,7.4750,3
2007-11-21,18:40:00,7.4660,7.4660,7.4660,7.4660,1
2007-11-21,18:45:00,7.4730,7.4900,7.4730,7.4900,16
2007-11-21,19:00:00,7.4850,7.4900,7.4850,7.4900,16
2007-11-21,19:05:00,7.4810,7.4810,7.4810,7.4810,1
2007-11-21,19:15:00,7.4800,7.4800,7.4730,7.4790,23
2007-11-21,19:25:00,7.4730,7.4730,7.4630,7.4630,5
2007-11-21,19:35:00,7.4620,7.4660,7.4610,7.4660,15
2007-11-21,19:45:00,7.4710,7.4710,7.4460,7.4460,150
2007-11-21,19:50:00,7.4460,7.4500,7.4400,7.4430,79
2007-11-21,20:00:00,7.4500,7.4750,7.4500,7.4560,27
2007-11-21,20:05:00,7.4540,7.4850,7.4540,7.4790,23
2007-11-21,20:20:00,7.4930,7.5170,7.4900,7.5170,58
2007-11-21,20:25:00,7.5130,7.5130,7.4850,7.4850,36
2007-11-21,20:30:00,7.4780,7.4780,7.4470,7.4470,19
2007-11-21,20:35:00,7.4580,7.4580,7.4580,7.4580,1
2007-11-21,20:40:00,7.4670,7.4890,7.4670,7.4710,14
2007-11-21,20:45:00,7.4710,7.4710,7.4680,7.4700,4
2007-11-21,20:50:00,7.4700,7.4710,7.4700,7.4710,22
2007-11-21,20:55:00,7.4740,7.4740,7.4350,7.4420,88
2007-11-21,21:00:00,7.4310,7.4460,7.4200,7.4450,96
2007-11-21,21:05:00,7.4440,7.4500,7.4400,7.4400,20
2007-11-21,21:10:00,7.4400,7.4600,7.4400,7.4550,23
2007-11-21,21:15:00,7.4600,7.4600,7.4450,7.4530,14
2007-11-21,21:20:00,7.4530,7.4630,7.4530,7.4600,15
2007-11-21,21:25:00,7.4650,7.4650,7.4440,7.4450,65
2007-11-21,21:30:00,7.4450,7.4450,7.4410,7.4410,14
2007-11-21,21:35:00,7.4470,7.4500,7.4420,7.4440,20
2007-11-21,21:40:00,7.4440,7.4880,7.4440,7.4840,174
2007-11-21,21:45:00,7.4840,7.4880,7.4700,7.4700,45
2007-11-21,21:50:00,7.4680,7.4700,7.4550,7.4700,65
2007-11-21,21:55:00,7.4700,7.4910,7.4670,7.4850,284
2007-11-21,22:00:00,7.4850,7.5110,7.4790,7.4990,582
2007-11-21,22:05:00,7.4980,7.5020,7.4740,7.4760,334
2007-11-21,22:10:00,7.4760,7.4850,7.4670,7.4700,202
2007-11-21,22:15:00,7.4690,7.4690,7.4590,7.4640,229
2007-11-21,22:20:00,7.4630,7.4640,7.4450,7.4490,208
2007-11-21,22:25:00,7.4490,7.4580,7.4420,7.4570,355
2007-11-21,22:30:00,7.4560,7.4580,7.4420,7.4470,380
2007-11-21,22:35:00,7.4490,7.4700,7.4460,7.4690,329
2007-11-21,22:40:00,7.4690,7.4720,7.4580,7.4600,216
2007-11-21,22:45:00,7.4620,7.4650,7.4490,7.4530,147
2007-11-21,22:50:00,7.4550,7.4650,7.4470,7.4480,223
2007-11-21,22:55:00,7.4510,7.4550,7.4490,7.4510,168
2007-11-21,23:00:00,7.4510,7.4550,7.4450,7.4460,323
2007-11-21,23:05:00,7.4460,7.4600,7.4460,7.4530,219
2007-11-21,23:10:00,7.4560,7.4560,7.4500,7.4500,162
2007-11-21,23:15:00,7.4510,7.4660,7.4510,7.4660,207
2007-11-21,23:20:00,7.4650,7.4680,7.4620,7.4660,179
2007-11-21,23:25:00,7.4650,7.4800,7.4650,7.4730,290
2007-11-21,23:30:00,7.4720,7.5060,7.4680,7.4970,644
2007-11-21,23:35:00,7.4960,7.5000,7.4660,7.4690,403
2007-11-21,23:40:00,7.4660,7.4830,7.4610,7.4720,203
2007-11-21,23:45:00,7.4720,7.4760,7.4660,7.4760,95
2007-11-21,23:50:00,7.4780,7.4820,7.4670,7.4700,181
2007-11-21,23:55:00,7.4720,7.4750,7.4620,7.4620,186
2007-11-22,00:00:00,7.4650,7.4680,7.4600,7.4680,74
2007-11-22,00:05:00,7.4620,7.4760,7.4580,7.4640,384
2007-11-22,00:10:00,7.4630,7.4800,7.4580,7.4770,288
2007-11-22,00:15:00,7.4780,7.5140,7.4780,7.5140,634
2007-11-22,00:20:00,7.5120,7.5560,7.5120,7.5470,1058
2007-11-22,00:25:00,7.5470,7.5940,7.5370,7.5760,881
2007-11-22,00:30:00,7.5770,7.6030,7.5600,7.5640,972
2007-11-22,00:35:00,7.5660,7.6370,7.5600,7.6260,1220
2007-11-22,00:40:00,7.6280,7.6490,7.6150,7.6170,1102
2007-11-22,00:45:00,7.6180,7.6360,7.6180,7.6340,181
2007-11-22,00:50:00,7.6340,7.6370,7.6120,7.6130,427
2007-11-22,00:55:00,7.6120,7.6160,7.5860,7.6040,323
2007-11-22,01:00:00,7.5970,7.6580,7.5800,7.6580,875
2007-11-22,01:05:00,7.6570,7.6830,7.6410,7.6480,1281
2007-11-22,01:10:00,7.6480,7.6540,7.6270,7.6470,584
2007-11-22,01:15:00,7.6470,7.6560,7.6260,7.6560,642
2007-11-22,01:20:00,7.6530,7.6670,7.6350,7.6380,451
2007-11-22,01:25:00,7.6350,7.6350,7.6120,7.6220,288
2007-11-22,01:30:00,7.6200,7.6240,7.5990,7.6190,249
2007-11-22,01:35:00,7.6170,7.6240,7.6050,7.6180,209
2007-11-22,01:40:00,7.6190,7.6190,7.5740,7.5810,451
2007-11-22,01:45:00,7.5830,7.6000,7.5760,7.5970,244
2007-11-22,01:50:00,7.5960,7.6110,7.5950,7.6010,250
2007-11-22,01:55:00,7.6020,7.6250,7.6020,7.6200,302
2007-11-22,02:00:00,7.6180,7.6270,7.6160,7.6180,144
2007-11-22,02:05:00,7.6190,7.6320,7.6160,7.6300,158
2007-11-22,02:10:00,7.6290,7.6320,7.6100,7.6200,186
2007-11-22,02:15:00,7.6200,7.6260,7.6170,7.6190,170
2007-11-22,02:20:00,7.6260,7.6460,7.6160,7.6160,414
2007-11-22,02:25:00,7.6180,7.6190,7.5990,7.6080,182
2007-11-22,02:30:00,7.6110,7.6110,7.5850,7.5960,278
2007-11-22,02:35:00,7.5960,7.6260,7.5950,7.6160,255
2007-11-22,02:40:00,7.6130,7.6280,7.6050,7.6150,219
2007-11-22,02:45:00,7.6190,7.6270,7.6150,7.6230,74
2007-11-22,02:50:00,7.6210,7.6260,7.6080,7.6210,243
2007-11-22,02:55:00,7.6210,7.6270,7.6000,7.6030,248
2007-11-22,03:00:00,7.6030,7.6050,7.5850,7.5950,227
2007-11-22,03:05:00,7.5930,7.5950,7.5510,7.5670,628
2007-11-22,03:10:00,7.5650,7.5770,7.5550,7.5550,371
2007-11-22,03:15:00,7.5550,7.5820,7.5540,7.5670,189
2007-11-22,03:20:00,7.5690,7.5710,7.5550,7.5610,158
2007-11-22,03:25:00,7.5600,7.5650,7.5450,7.5460,1367
2007-11-22,03:30:00,7.5470,7.5480,7.5380,7.5410,251
2007-11-22,03:35:00,7.5380,7.5390,7.5290,7.5290,71
2007-11-22,03:40:00,7.5300,7.5370,7.5290,7.5360,35
2007-11-22,03:45:00,7.5360,7.5380,7.5320,7.5380,54
2007-11-22,03:50:00,7.5350,7.5350,7.5300,7.5300,30
2007-11-22,03:55:00,7.5380,7.5380,7.5380,7.5380,4
2007-11-22,04:00:00,7.5390,7.5500,7.5390,7.5460,5
2007-11-22,04:10:00,7.5400,7.5500,7.5400,7.5500,11
2007-11-22,04:15:00,7.5450,7.5490,7.5420,7.5420,11
2007-11-22,04:20:00,7.5400,7.5500,7.5400,7.5500,26
2007-11-22,04:25:00,7.5500,7.5500,7.5500,7.5500,8
2007-11-22,04:30:00,7.5500,7.5500,7.5500,7.5500,9
2007-11-22,04:35:00,7.5500,7.5500,7.5450,7.5450,17
2007-11-22,04:40:00,7.5450,7.5450,7.5450,7.5450,13
2007-11-22,04:50:00,7.5400,7.5400,7.5380,7.5380,10
2007-11-22,04:55:00,7.5400,7.5400,7.5380,7.5380,5
2007-11-22,05:05:00,7.5410,7.5430,7.5410,7.5430,2
2007-11-22,05:15:00,7.5350,7.5350,7.5310,7.5310,2
2007-11-22,05:20:00,7.5290,7.5290,7.5290,7.5290,3
2007-11-22,05:25:00,7.5320,7.5320,7.5320,7.5320,1
2007-11-22,05:35:00,7.5290,7.5290,7.5290,7.5290,7
2007-11-22,05:40:00,7.5250,7.5350,7.5250,7.5350,3
2007-11-22,05:45:00,7.5370,7.5450,7.5350,7.5450,8
2007-11-22,05:50:00,7.5490,7.5550,7.5490,7.5550,7
2007-11-22,06:05:00,7.5550,7.5550,7.5500,7.5500,2
2007-11-22,06:10:00,7.5540,7.5620,7.5540,7.5620,8
2007-11-22,09:00:00,7.5750,7.6200,7.5750,7.6200,7
2007-11-22,09:45:00,7.5800,7.5800,7.5800,7.5800,6
2007-11-22,12:00:00,7.5580,7.5580,7.5580,7.5580,1
2007-11-22,13:00:00,7.5530,7.5530,7.5500,7.5500,3
2007-11-22,15:30:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-22,16:10:00,7.5500,7.5500,7.5500,7.5500,2
2007-11-22,16:15:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-22,17:20:00,7.5420,7.5420,7.5400,7.5400,10
2007-11-22,17:40:00,7.5400,7.5400,7.5400,7.5400,5
2007-11-22,18:20:00,7.5400,7.5400,7.5400,7.5400,1
2007-11-22,18:35:00,7.5400,7.5400,7.5400,7.5400,1
2007-11-22,18:45:00,7.5710,7.5710,7.5710,7.5710,3
2007-11-22,18:50:00,7.5710,7.5710,7.5710,7.5710,2
2007-11-22,22:00:00,7.5630,7.5630,7.5630,7.5630,1
2007-11-22,22:20:00,7.5510,7.5510,7.5510,7.5510,1
2007-11-22,22:30:00,7.5510,7.5510,7.5510,7.5510,1
2007-11-22,22:35:00,7.5510,7.5510,7.5500,7.5500,10
2007-11-22,22:40:00,7.5410,7.5410,7.5410,7.5410,11
2007-11-22,22:45:00,7.5370,7.5370,7.5370,7.5370,10
2007-11-22,22:50:00,7.5270,7.5270,7.5210,7.5210,3
2007-11-22,22:55:00,7.5210,7.5210,7.5200,7.5200,8
2007-11-22,23:00:00,7.5120,7.5120,7.5110,7.5110,16
2007-11-22,23:05:00,7.5090,7.5090,7.5090,7.5090,2
2007-11-22,23:10:00,7.5060,7.5060,7.5060,7.5060,1
2007-11-22,23:20:00,7.5090,7.5090,7.5090,7.5090,2
2007-11-22,23:25:00,7.5030,7.5030,7.5030,7.5030,5
2007-11-22,23:30:00,7.5070,7.5070,7.5070,7.5070,2
2007-11-22,23:35:00,7.5130,7.5130,7.5130,7.5130,1
2007-11-22,23:40:00,7.5020,7.5020,7.5010,7.5010,2
2007-11-22,23:45:00,7.5000,7.5000,7.5000,7.5000,3
2007-11-23,00:15:00,7.4860,7.4860,7.4860,7.4860,4
2007-11-23,00:25:00,7.4850,7.4850,7.4820,7.4820,20
2007-11-23,00:30:00,7.4770,7.4770,7.4760,7.4760,3
2007-11-23,00:35:00,7.4710,7.4710,7.4650,7.4650,16
2007-11-23,00:40:00,7.4650,7.4650,7.4650,7.4650,1
2007-11-23,00:55:00,7.4740,7.4740,7.4670,7.4670,2
2007-11-23,01:15:00,7.4670,7.4740,7.4670,7.4740,5
2007-11-23,01:50:00,7.5010,7.5010,7.5010,7.5010,3
2007-11-23,02:25:00,7.4840,7.4840,7.4840,7.4840,1
2007-11-23,02:45:00,7.4910,7.4910,7.4910,7.4910,1
2007-11-23,02:50:00,7.4850,7.4850,7.4850,7.4850,1
2007-11-23,03:10:00,7.4830,7.4830,7.4830,7.4830,1
2007-11-23,03:45:00,7.4960,7.4960,7.4960,7.4960,8
2007-11-23,04:00:00,7.4860,7.4860,7.4860,7.4860,1
2007-11-23,04:40:00,7.4950,7.4960,7.4950,7.4960,3
2007-11-23,05:05:00,7.5020,7.5250,7.5020,7.5250,11
2007-11-23,06:05:00,7.5350,7.5350,7.5350,7.5350,5
2007-11-23,07:00:00,7.5200,7.5200,7.5180,7.5180,11
2007-11-23,07:05:00,7.5050,7.5050,7.5010,7.5010,2
2007-11-23,08:10:00,7.5470,7.5480,7.5470,7.5480,9
2007-11-23,08:20:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-23,08:35:00,7.5170,7.5170,7.5170,7.5170,1
2007-11-23,09:20:00,7.5400,7.5400,7.5400,7.5400,2
2007-11-23,10:45:00,7.5370,7.5370,7.5370,7.5370,1
2007-11-23,10:55:00,7.5600,7.5600,7.5600,7.5600,1
2007-11-23,11:05:00,7.5600,7.5630,7.5600,7.5630,5
2007-11-23,11:15:00,7.5580,7.5580,7.5580,7.5580,5
2007-11-23,11:20:00,7.5470,7.5470,7.5470,7.5470,1
2007-11-23,11:25:00,7.5470,7.5470,7.5470,7.5470,2
2007-11-23,11:55:00,7.5790,7.5920,7.5790,7.5920,4
2007-11-23,12:20:00,7.5770,7.5770,7.5770,7.5770,1
2007-11-23,12:45:00,7.5990,7.6000,7.5990,7.6000,6
2007-11-23,12:50:00,7.6150,7.6150,7.6100,7.6100,2
2007-11-23,13:10:00,7.6070,7.6070,7.6070,7.6070,1
2007-11-23,13:15:00,7.6030,7.6030,7.6030,7.6030,1
2007-11-23,13:30:00,7.6100,7.6100,7.6100,7.6100,4
2007-11-23,15:10:00,7.6020,7.6020,7.6020,7.6020,1
2007-11-23,16:05:00,7.6020,7.6020,7.6020,7.6020,4
2007-11-23,16:30:00,7.5990,7.5990,7.5990,7.5990,4
2007-11-23,16:55:00,7.5900,7.5900,7.5900,7.5900,1
2007-11-23,17:00:00,7.5900,7.5900,7.5900,7.5900,1
2007-11-23,17:20:00,7.6040,7.6050,7.6040,7.6050,5
2007-11-23,17:35:00,7.5900,7.5900,7.5900,7.5900,1
2007-11-23,17:45:00,7.5900,7.5900,7.5900,7.5900,1
2007-11-23,17:50:00,7.5910,7.5910,7.5910,7.5910,1
2007-11-23,17:55:00,7.5960,7.5980,7.5960,7.5980,8
2007-11-23,18:15:00,7.5970,7.5970,7.5970,7.5970,1
2007-11-23,18:20:00,7.5970,7.5970,7.5890,7.5890,2
2007-11-23,18:40:00,7.5930,7.6030,7.5930,7.6030,5
2007-11-23,18:50:00,7.6180,7.6220,7.6130,7.6140,11
2007-11-23,19:20:00,7.6230,7.6250,7.6230,7.6250,4
2007-11-23,19:40:00,7.6250,7.6350,7.6250,7.6350,8
2007-11-23,19:55:00,7.6490,7.6490,7.6490,7.6490,7
2007-11-23,20:00:00,7.6550,7.6720,7.6550,7.6720,10
2007-11-23,20:05:00,7.6770,7.6800,7.6770,7.6800,7
2007-11-23,20:10:00,7.6890,7.6960,7.6810,7.6840,36
2007-11-23,20:15:00,7.6980,7.6980,7.6980,7.6980,4
2007-11-23,20:20:00,7.6900,7.6900,7.6900,7.6900,8
2007-11-23,20:25:00,7.6860,7.6860,7.6860,7.6860,1
2007-11-23,20:30:00,7.6840,7.6860,7.6600,7.6600,44
2007-11-23,20:35:00,7.6630,7.6630,7.6600,7.6600,9
2007-11-23,20:40:00,7.6590,7.6590,7.6570,7.6570,8
2007-11-23,20:45:00,7.6600,7.6700,7.6600,7.6700,23
2007-11-23,20:50:00,7.6600,7.6690,7.6580,7.6590,20
2007-11-23,20:55:00,7.6550,7.6640,7.6500,7.6600,18
2007-11-23,21:00:00,7.6650,7.6800,7.6630,7.6800,9
2007-11-23,21:05:00,7.6750,7.6750,7.6730,7.6730,4
2007-11-23,21:10:00,7.6730,7.6870,7.6730,7.6870,31
2007-11-23,21:15:00,7.6790,7.6880,7.6500,7.6610,32
2007-11-23,21:20:00,7.6550,7.6550,7.6400,7.6400,41
2007-11-23,21:25:00,7.6420,7.6500,7.6350,7.6410,21
2007-11-23,21:30:00,7.6390,7.6430,7.6350,7.6370,20
2007-11-23,21:35:00,7.6430,7.6540,7.6430,7.6540,10
2007-11-23,21:40:00,7.6640,7.6640,7.6580,7.6590,26
2007-11-23,21:45:00,7.6590,7.6620,7.6560,7.6610,40
2007-11-23,21:50:00,7.6610,7.6870,7.6610,7.6780,56
2007-11-23,21:55:00,7.6770,7.6950,7.6770,7.6950,52
2007-11-23,22:00:00,7.6950,7.7000,7.6730,7.6730,578
2007-11-23,22:05:00,7.6750,7.6750,7.6510,7.6580,331
2007-11-23,22:10:00,7.6560,7.6600,7.6520,7.6550,137
2007-11-23,22:15:00,7.6530,7.6570,7.6350,7.6570,215
2007-11-23,22:20:00,7.6590,7.6640,7.6410,7.6510,186
2007-11-23,22:25:00,7.6510,7.6590,7.6510,7.6530,38
2007-11-23,22:30:00,7.6560,7.6690,7.6560,7.6640,57
2007-11-23,22:35:00,7.6640,7.6660,7.6540,7.6550,81
2007-11-23,22:40:00,7.6560,7.6680,7.6520,7.6520,73
2007-11-23,22:45:00,7.6530,7.6650,7.6530,7.6620,16
2007-11-23,22:50:00,7.6670,7.6700,7.6670,7.6670,22
2007-11-23,22:55:00,7.6680,7.6740,7.6600,7.6720,183
2007-11-23,23:00:00,7.6730,7.6800,7.6730,7.6770,118
2007-11-23,23:05:00,7.6780,7.6820,7.6740,7.6810,48
2007-11-23,23:10:00,7.6780,7.6800,7.6740,7.6750,99
2007-11-23,23:15:00,7.6760,7.6880,7.6760,7.6820,75
2007-11-23,23:20:00,7.6790,7.6790,7.6450,7.6610,275
2007-11-23,23:25:00,7.6610,7.6620,7.6580,7.6610,17
2007-11-23,23:30:00,7.6650,7.6690,7.6650,7.6690,7
2007-11-23,23:35:00,7.6680,7.6860,7.6680,7.6800,66
2007-11-23,23:40:00,7.6800,7.6850,7.6730,7.6850,56
2007-11-23,23:45:00,7.6820,7.6860,7.6810,7.6860,30
2007-11-23,23:50:00,7.6840,7.7000,7.6820,7.6980,254
2007-11-23,23:55:00,7.6960,7.6980,7.6830,7.6830,212
2007-11-24,00:00:00,7.6830,7.7000,7.6830,7.6940,188
2007-11-24,00:05:00,7.6910,7.7130,7.6900,7.7130,452
2007-11-24,00:10:00,7.7120,7.7260,7.7040,7.7070,445
2007-11-24,00:15:00,7.7050,7.7050,7.6740,7.6740,302
2007-11-24,00:20:00,7.6750,7.6900,7.6750,7.6890,86
2007-11-24,00:25:00,7.6890,7.7030,7.6890,7.7030,70
2007-11-24,00:30:00,7.7010,7.7130,7.7010,7.7130,37
2007-11-24,00:35:00,7.7080,7.7150,7.6940,7.7040,257
2007-11-24,00:40:00,7.7050,7.7270,7.7050,7.7270,126
2007-11-24,00:45:00,7.7270,7.7380,7.7170,7.7170,229
2007-11-24,00:50:00,7.7180,7.7200,7.7030,7.7090,116
2007-11-24,00:55:00,7.7100,7.7190,7.7050,7.7050,73
2007-11-24,01:00:00,7.7040,7.7090,7.6950,7.6950,59
2007-11-24,01:05:00,7.6950,7.7050,7.6920,7.7030,85
2007-11-24,01:10:00,7.7040,7.7100,7.6940,7.7100,93
2007-11-24,01:15:00,7.7100,7.7230,7.7100,7.7140,98
2007-11-24,01:20:00,7.7130,7.7170,7.7080,7.7170,100
2007-11-24,01:25:00,7.7170,7.7180,7.7080,7.7080,46
2007-11-24,01:30:00,7.7070,7.7100,7.6930,7.6980,143
2007-11-24,01:35:00,7.6980,7.6990,7.6870,7.6880,103
2007-11-24,01:40:00,7.6870,7.6900,7.6800,7.6850,68
2007-11-24,01:45:00,7.6830,7.6880,7.6750,7.6750,97
2007-11-24,01:50:00,7.6770,7.6790,7.6740,7.6760,42
2007-11-24,01:55:00,7.6750,7.6800,7.6740,7.6740,25
2007-11-24,02:00:00,7.6790,7.6850,7.6720,7.6810,58
2007-11-24,02:05:00,7.6820,7.6860,7.6820,7.6860,5
2007-11-24,02:10:00,7.6860,7.6980,7.6860,7.6960,35
2007-11-24,02:15:00,7.6960,7.6970,7.6920,7.6960,34
2007-11-24,02:20:00,7.6970,7.6980,7.6950,7.6970,48
2007-11-24,02:25:00,7.6970,7.7100,7.6950,7.7070,178
2007-11-24,02:30:00,7.7070,7.7110,7.7050,7.7080,112
2007-11-24,02:35:00,7.7050,7.7160,7.7040,7.7060,62
2007-11-24,02:40:00,7.7020,7.7020,7.6990,7.7000,39
2007-11-24,02:45:00,7.7060,7.7070,7.6980,7.6990,21
2007-11-24,02:50:00,7.7020,7.7050,7.7000,7.7050,28
2007-11-24,02:55:00,7.7040,7.7040,7.6990,7.6990,6
2007-11-24,03:10:00,7.7000,7.7000,7.6920,7.6940,8
2007-11-24,03:15:00,7.6930,7.6930,7.6930,7.6930,1
2007-11-24,03:20:00,7.6920,7.6920,7.6880,7.6880,6
2007-11-24,03:25:00,7.6850,7.6930,7.6850,7.6920,16
2007-11-24,03:30:00,7.6850,7.6900,7.6810,7.6860,10
2007-11-24,03:35:00,7.6870,7.6890,7.6870,7.6890,3
2007-11-24,03:40:00,7.6950,7.6950,7.6870,7.6870,5
2007-11-24,03:45:00,7.7040,7.7050,7.6780,7.6800,6
2007-11-24,04:00:00,7.6920,7.7040,7.6920,7.7040,12
2007-11-24,04:05:00,7.6950,7.6950,7.6950,7.6950,4
2007-11-24,04:10:00,7.6900,7.6900,7.6900,7.6900,2
2007-11-24,04:20:00,7.7000,7.7000,7.7000,7.7000,1
2007-11-24,04:50:00,7.6900,7.6900,7.6900,7.6900,2
2007-11-24,05:00:00,7.7000,7.7000,7.7000,7.7000,1
2007-11-24,05:15:00,7.7030,7.7030,7.7030,7.7030,1
2007-11-24,05:20:00,7.7050,7.7050,7.7050,7.7050,2
2007-11-24,05:55:00,7.7040,7.7050,7.7040,7.7050,5
2007-11-24,06:10:00,7.7040,7.7040,7.7040,7.7040,4
2007-11-26,07:00:00,7.8480,7.8900,7.8480,7.8800,46
2007-11-26,07:05:00,7.8790,7.8900,7.8790,7.8790,10
2007-11-26,07:10:00,7.8810,7.8960,7.8810,7.8820,11
2007-11-26,07:20:00,7.8830,7.8990,7.8830,7.8950,29
2007-11-26,07:25:00,7.8970,7.8970,7.8870,7.8940,35
2007-11-26,07:30:00,7.8950,7.8970,7.8940,7.8970,61
2007-11-26,07:35:00,7.8970,7.8970,7.8910,7.8970,36
2007-11-26,07:40:00,7.8970,7.8990,7.8910,7.8910,27
2007-11-26,07:45:00,7.8900,7.8900,7.8890,7.8890,11
2007-11-26,07:50:00,7.8890,7.8890,7.8890,7.8890,3
2007-11-26,08:00:00,7.8940,7.8970,7.8940,7.8970,10
2007-11-26,08:10:00,7.8970,7.8970,7.8950,7.8950,6
2007-11-26,08:15:00,7.8950,7.8950,7.8900,7.8900,18
2007-11-26,08:20:00,7.8950,7.8970,7.8950,7.8970,7
2007-11-26,08:25:00,7.8960,7.8990,7.8920,7.8930,30
2007-11-26,08:30:00,7.8960,7.9000,7.8930,7.9000,53
2007-11-26,08:35:00,7.9000,7.9000,7.8950,7.8950,5
2007-11-26,08:40:00,7.9000,7.9000,7.8930,7.8950,67
2007-11-26,08:45:00,7.8930,7.8930,7.8750,7.8800,38
2007-11-26,08:50:00,7.8770,7.8800,7.8770,7.8800,19
2007-11-26,08:55:00,7.8760,7.8760,7.8760,7.8760,1
2007-11-26,09:10:00,7.8800,7.8800,7.8800,7.8800,1
2007-11-26,09:20:00,7.8750,7.8750,7.8750,7.8750,6
2007-11-26,09:30:00,7.8750,7.8750,7.8710,7.8710,6
2007-11-26,09:40:00,7.8710,7.8710,7.8680,7.8680,36
2007-11-26,09:45:00,7.8660,7.8750,7.8660,7.8750,9
2007-11-26,09:50:00,7.8750,7.8770,7.8750,7.8770,45
2007-11-26,09:55:00,7.8770,7.8790,7.8770,7.8790,28
2007-11-26,10:00:00,7.8710,7.8710,7.8710,7.8710,1
2007-11-26,10:05:00,7.8820,7.8820,7.8820,7.8820,2
2007-11-26,10:10:00,7.8740,7.8740,7.8740,7.8740,1
2007-11-26,10:15:00,7.8670,7.8670,7.8670,7.8670,1
2007-11-26,10:20:00,7.8710,7.8710,7.8710,7.8710,4
2007-11-26,10:25:00,7.8760,7.8760,7.8760,7.8760,1
2007-11-26,10:40:00,7.8760,7.8760,7.8760,7.8760,1
2007-11-26,10:55:00,7.8820,7.8820,7.8820,7.8820,3
2007-11-26,11:05:00,7.8820,7.8820,7.8820,7.8820,8
2007-11-26,11:20:00,7.8820,7.8820,7.8820,7.8820,1
2007-11-26,11:25:00,7.8820,7.8820,7.8820,7.8820,2
2007-11-26,11:30:00,7.8800,7.8800,7.8800,7.8800,2
2007-11-26,11:35:00,7.8820,7.8820,7.8820,7.8820,6
2007-11-26,11:50:00,7.8820,7.8900,7.8820,7.8900,5
2007-11-26,11:55:00,7.8850,7.8850,7.8850,7.8850,3
2007-11-26,12:35:00,7.8960,7.8960,7.8960,7.8960,1
2007-11-26,12:50:00,7.8990,7.8990,7.8980,7.8990,9
2007-11-26,12:55:00,7.9000,7.9000,7.9000,7.9000,2
2007-11-26,13:00:00,7.9000,7.9000,7.9000,7.9000,8
2007-11-26,13:05:00,7.9000,7.9000,7.9000,7.9000,15
2007-11-26,13:15:00,7.9000,7.9000,7.9000,7.9000,1
2007-11-26,13:20:00,7.8990,7.9000,7.8990,7.9000,4
2007-11-26,13:35:00,7.9190,7.9190,7.9190,7.9190,2
2007-11-26,15:05:00,7.9190,7.9230,7.9190,7.9230,13
2007-11-26,15:10:00,7.9230,7.9230,7.9230,7.9230,1
2007-11-26,15:15:00,7.9230,7.9230,7.9230,7.9230,1
2007-11-26,15:20:00,7.9230,7.9230,7.9230,7.9230,1
2007-11-26,15:35:00,7.9240,7.9310,7.9240,7.9310,6
2007-11-26,15:40:00,7.9240,7.9240,7.9230,7.9230,2
2007-11-26,15:45:00,7.9250,7.9250,7.9250,7.9250,2
2007-11-26,15:55:00,7.9250,7.9260,7.9240,7.9240,4
2007-11-26,16:00:00,7.9240,7.9250,7.9240,7.9250,8
2007-11-26,16:05:00,7.9230,7.9230,7.9230,7.9230,8
2007-11-26,16:15:00,7.9110,7.9110,7.9110,7.9110,2
2007-11-26,16:25:00,7.9100,7.9100,7.9100,7.9100,6
2007-11-26,16:30:00,7.9090,7.9090,7.9060,7.9060,4
2007-11-26,17:10:00,7.9060,7.9060,7.9060,7.9060,1
2007-11-26,17:15:00,7.9020,7.9020,7.9020,7.9020,10
2007-11-26,17:25:00,7.9010,7.9020,7.9010,7.9020,4
2007-11-26,18:00:00,7.8960,7.8960,7.8930,7.8930,7
2007-11-26,18:05:00,7.8920,7.8960,7.8850,7.8960,9
2007-11-26,18:25:00,7.9010,7.9010,7.9010,7.9010,1
2007-11-26,18:30:00,7.9020,7.9020,7.9020,7.9020,4
2007-11-26,18:35:00,7.9000,7.9000,7.9000,7.9000,3
2007-11-26,18:50:00,7.9000,7.9000,7.9000,7.9000,1
2007-11-26,18:55:00,7.9020,7.9050,7.9020,7.9020,8
2007-11-26,19:00:00,7.9020,7.9070,7.9020,7.9020,9
2007-11-26,19:05:00,7.9020,7.9100,7.8940,7.9100,35
2007-11-26,19:25:00,7.9100,7.9100,7.9100,7.9100,1
2007-11-26,19:30:00,7.9250,7.9250,7.9150,7.9150,2
2007-11-26,19:40:00,7.9160,7.9160,7.9150,7.9150,2
2007-11-26,19:55:00,7.9250,7.9250,7.9250,7.9250,10
2007-11-26,20:00:00,7.9310,7.9310,7.9310,7.9310,6
2007-11-26,20:05:00,7.9310,7.9310,7.9270,7.9310,17
2007-11-26,20:10:00,7.9300,7.9310,7.9270,7.9310,11
2007-11-26,20:15:00,7.9230,7.9260,7.9160,7.9160,16
2007-11-26,20:20:00,7.9260,7.9310,7.9260,7.9310,12
2007-11-26,20:25:00,7.9310,7.9500,7.9250,7.9450,90
2007-11-26,20:30:00,7.9410,7.9500,7.9320,7.9500,22
2007-11-26,20:35:00,7.9500,7.9500,7.9400,7.9400,25
2007-11-26,20:40:00,7.9400,7.9400,7.9250,7.9300,17
2007-11-26,20:45:00,7.9370,7.9370,7.9350,7.9360,13
2007-11-26,20:50:00,7.9390,7.9420,7.9340,7.9340,25
2007-11-26,20:55:00,7.9390,7.9470,7.9390,7.9400,12
2007-11-26,21:00:00,7.9490,7.9550,7.9440,7.9500,66
2007-11-26,21:05:00,7.9500,7.9500,7.9280,7.9280,17
2007-11-26,21:10:00,7.9250,7.9500,7.9250,7.9470,61
2007-11-26,21:15:00,7.9370,7.9640,7.9360,7.9640,127
2007-11-26,21:20:00,7.9600,7.9690,7.9410,7.9540,155
2007-11-26,21:25:00,7.9500,7.9520,7.9050,7.9100,233
2007-11-26,21:30:00,7.9100,7.9100,7.8760,7.9080,147
2007-11-26,21:35:00,7.9070,7.9090,7.8920,7.8920,70
2007-11-26,21:40:00,7.8880,7.9120,7.8830,7.8970,117
2007-11-26,21:45:00,7.8900,7.9080,7.8900,7.9080,74
2007-11-26,21:50:00,7.9050,7.9280,7.9050,7.9240,171
2007-11-26,21:55:00,7.9240,7.9240,7.9100,7.9240,236
2007-11-26,22:00:00,7.9190,7.9570,7.9190,7.9330,1232
2007-11-26,22:05:00,7.9330,7.9620,7.9330,7.9580,755
2007-11-26,22:10:00,7.9570,7.9600,7.9240,7.9280,469
2007-11-26,22:15:00,7.9290,7.9290,7.8820,7.9040,852
2007-11-26,22:20:00,7.9020,7.9100,7.8960,7.9040,544
2007-11-26,22:25:00,7.9030,7.9200,7.9030,7.9160,421
2007-11-26,22:30:00,7.9160,7.9180,7.9000,7.9040,254
2007-11-26,22:35:00,7.9050,7.9180,7.9000,7.9140,499
2007-11-26,22:40:00,7.9140,7.9280,7.9120,7.9220,447
2007-11-26,22:45:00,7.9210,7.9320,7.9170,7.9280,275
2007-11-26,22:50:00,7.9270,7.9270,7.9130,7.9130,207
2007-11-26,22:55:00,7.9130,7.9150,7.9000,7.9020,279
2007-11-26,23:00:00,7.9050,7.9090,7.9020,7.9060,287
2007-11-26,23:05:00,7.9040,7.9060,7.8850,7.8860,387
2007-11-26,23:10:00,7.8870,7.8880,7.8450,7.8600,920
2007-11-26,23:15:00,7.8610,7.8650,7.8470,7.8650,649
2007-11-26,23:20:00,7.8600,7.8800,7.8520,7.8780,453
2007-11-26,23:25:00,7.8770,7.8850,7.8760,7.8760,321
2007-11-26,23:30:00,7.8800,7.8800,7.8540,7.8660,477
2007-11-26,23:35:00,7.8640,7.8820,7.8550,7.8780,414
2007-11-26,23:40:00,7.8780,7.8900,7.8780,7.8840,258
2007-11-26,23:45:00,7.8810,7.8890,7.8590,7.8790,359
2007-11-26,23:50:00,7.8800,7.8910,7.8720,7.8890,378
2007-11-26,23:55:00,7.8880,7.8990,7.8810,7.8850,416
2007-11-27,00:00:00,7.8840,7.9150,7.8780,7.9100,340
2007-11-27,00:05:00,7.9100,7.9120,7.8960,7.9080,324
2007-11-27,00:10:00,7.9110,7.9130,7.8890,7.9020,576
2007-11-27,00:15:00,7.9020,7.9020,7.8880,7.8890,128
2007-11-27,00:20:00,7.8890,7.8910,7.8650,7.8860,521
2007-11-27,00:25:00,7.8870,7.8940,7.8720,7.8940,119
2007-11-27,00:30:00,7.8900,7.9170,7.8820,7.8890,516
2007-11-27,00:35:00,7.8880,7.8940,7.8340,7.8730,1328
2007-11-27,00:40:00,7.8720,7.8900,7.8640,7.8880,328
2007-11-27,00:45:00,7.8850,7.8900,7.8660,7.8780,400
2007-11-27,00:50:00,7.8850,7.8860,7.8460,7.8680,450
2007-11-27,00:55:00,7.8640,7.8680,7.8520,7.8520,132
2007-11-27,01:00:00,7.8540,7.8630,7.7700,7.7900,1615
2007-11-27,01:05:00,7.7900,7.8110,7.7780,7.8010,877
2007-11-27,01:10:00,7.8010,7.8120,7.7770,7.7950,615
2007-11-27,01:15:00,7.7920,7.7940,7.7560,7.7790,987
2007-11-27,01:20:00,7.7790,7.7880,7.7500,7.7690,694
2007-11-27,01:25:00,7.7680,7.7960,7.7680,7.7920,346
2007-11-27,01:30:00,7.7910,7.8030,7.7890,7.8000,288
2007-11-27,01:35:00,7.8020,7.8020,7.7750,7.7920,410
2007-11-27,01:40:00,7.7900,7.7920,7.7620,7.7690,184
2007-11-27,01:45:00,7.7680,7.7730,7.7480,7.7620,369
2007-11-27,01:50:00,7.7640,7.7640,7.7440,7.7600,538
2007-11-27,01:55:00,7.7620,7.7770,7.7550,7.7740,175
2007-11-27,02:00:00,7.7750,7.7930,7.7710,7.7900,310
2007-11-27,02:05:00,7.7930,7.7960,7.7760,7.7890,256
2007-11-27,02:10:00,7.7890,7.7890,7.7700,7.7750,475
2007-11-27,02:15:00,7.7740,7.7780,7.7580,7.7650,310
2007-11-27,02:20:00,7.7650,7.7720,7.7580,7.7600,121
2007-11-27,02:25:00,7.7610,7.7610,7.7310,7.7450,531
2007-11-27,02:30:00,7.7450,7.7500,7.7260,7.7450,545
2007-11-27,02:35:00,7.7450,7.7560,7.7110,7.7360,629
2007-11-27,02:40:00,7.7370,7.7400,7.7200,7.7300,452
2007-11-27,02:45:00,7.7280,7.7340,7.6980,7.7000,674
2007-11-27,02:50:00,7.7010,7.7110,7.6610,7.6620,1383
2007-11-27,02:55:00,7.6650,7.6870,7.6540,7.6870,564
2007-11-27,03:00:00,7.6880,7.7250,7.6800,7.7140,524
2007-11-27,03:05:00,7.7170,7.7200,7.6900,7.6930,487
2007-11-27,03:10:00,7.6940,7.7070,7.6860,7.7050,467
2007-11-27,03:15:00,7.7040,7.7140,7.6920,7.7130,550
2007-11-27,03:20:00,7.7130,7.7160,7.6950,7.6990,455
2007-11-27,03:25:00,7.7020,7.7350,7.7020,7.7180,989
2007-11-27,03:30:00,7.7160,7.7260,7.7140,7.7160,199
2007-11-27,03:35:00,7.7140,7.7160,7.7100,7.7100,85
2007-11-27,03:40:00,7.7120,7.7120,7.7030,7.7080,70
2007-11-27,03:45:00,7.7070,7.7110,7.7070,7.7110,14
2007-11-27,03:50:00,7.7140,7.7230,7.7090,7.7100,36
2007-11-27,03:55:00,7.7080,7.7230,7.7050,7.7230,27
2007-11-27,04:00:00,7.7120,7.7180,7.7110,7.7130,37
2007-11-27,04:05:00,7.7130,7.7160,7.7120,7.7160,59
2007-11-27,04:10:00,7.7130,7.7170,7.7130,7.7170,32
2007-11-27,04:20:00,7.7170,7.7190,7.7150,7.7160,37
2007-11-27,04:25:00,7.7160,7.7170,7.7140,7.7140,6
2007-11-27,04:30:00,7.7140,7.7140,7.7080,7.7100,53
2007-11-27,04:35:00,7.7120,7.7270,7.7120,7.7270,89
2007-11-27,04:40:00,7.7280,7.7290,7.7220,7.7230,28
2007-11-27,04:45:00,7.7240,7.7250,7.7170,7.7170,24
2007-11-27,04:50:00,7.7170,7.7200,7.7170,7.7200,5
2007-11-27,04:55:00,7.7180,7.7200,7.7170,7.7170,7
2007-11-27,05:00:00,7.7170,7.7300,7.7170,7.7260,5
2007-11-27,05:05:00,7.7250,7.7250,7.7210,7.7210,11
2007-11-27,05:10:00,7.7230,7.7230,7.7230,7.7230,1
2007-11-27,05:15:00,7.7230,7.7230,7.7200,7.7200,7
2007-11-27,05:20:00,7.7240,7.7250,7.7150,7.7150,40
2007-11-27,05:25:00,7.7130,7.7150,7.7110,7.7120,37
2007-11-27,05:30:00,7.7160,7.7160,7.7120,7.7120,2
2007-11-27,05:40:00,7.7150,7.7150,7.7150,7.7150,4
2007-11-27,05:45:00,7.7130,7.7130,7.7130,7.7130,2
2007-11-27,05:50:00,7.7120,7.7170,7.7080,7.7160,60
2007-11-27,05:55:00,7.7110,7.7110,7.7090,7.7090,2
2007-11-27,06:00:00,7.7100,7.7100,7.7090,7.7090,5
2007-11-27,06:05:00,7.7090,7.7090,7.7090,7.7090,1
2007-11-27,06:10:00,7.7090,7.7130,7.7090,7.7130,10
2007-11-27,07:00:00,7.7010,7.7010,7.7010,7.7010,5
2007-11-27,07:05:00,7.7200,7.7200,7.7040,7.7040,4
2007-11-27,07:15:00,7.7150,7.7180,7.7150,7.7180,2
2007-11-27,07:35:00,7.7210,7.7310,7.7110,7.7110,7
2007-11-27,07:40:00,7.7110,7.7110,7.7110,7.7110,1
2007-11-27,07:50:00,7.7120,7.7120,7.7100,7.7100,2
2007-11-27,08:10:00,7.7200,7.7640,7.7200,7.7580,15
2007-11-27,08:15:00,7.7370,7.7370,7.7370,7.7370,1
2007-11-27,08:20:00,7.7450,7.7450,7.7450,7.7450,1
2007-11-27,08:35:00,7.7300,7.7300,7.7300,7.7300,1
2007-11-27,08:40:00,7.7280,7.7280,7.7280,7.7280,2
2007-11-27,08:55:00,7.7060,7.7060,7.7060,7.7060,1
2007-11-27,09:40:00,7.7330,7.7330,7.7330,7.7330,8
2007-11-27,09:45:00,7.7370,7.7370,7.7150,7.7230,3
2007-11-27,11:30:00,7.7350,7.7350,7.7350,7.7350,1
2007-11-27,12:05:00,7.7140,7.7140,7.7140,7.7140,1
2007-11-27,12:20:00,7.7140,7.7140,7.7140,7.7140,1
2007-11-27,12:25:00,7.7300,7.7300,7.7300,7.7300,1
2007-11-27,12:30:00,7.7260,7.7260,7.7260,7.7260,1
2007-11-27,12:35:00,7.7160,7.7160,7.7120,7.7120,25
2007-11-27,12:45:00,7.7120,7.7120,7.7120,7.7120,1
2007-11-27,12:50:00,7.7160,7.7160,7.7050,7.7050,5
2007-11-27,12:55:00,7.7040,7.7040,7.7040,7.7040,2
2007-11-27,13:00:00,7.7030,7.7080,7.7030,7.7080,15
2007-11-27,13:05:00,7.7010,7.7010,7.6940,7.6940,6
2007-11-27,13:45:00,7.6950,7.6950,7.6930,7.6930,3
2007-11-27,13:50:00,7.6950,7.7010,7.6950,7.7010,4
2007-11-27,13:55:00,7.7020,7.7020,7.7020,7.7020,16
2007-11-27,14:00:00,7.7040,7.7040,7.7040,7.7040,1
2007-11-27,14:35:00,7.7040,7.7040,7.7040,7.7040,5
2007-11-27,14:40:00,7.7020,7.7020,7.7020,7.7020,2
2007-11-27,15:35:00,7.7020,7.7020,7.7020,7.7020,10
2007-11-27,15:50:00,7.6930,7.6930,7.6930,7.6930,1
2007-11-27,16:20:00,7.6940,7.6940,7.6930,7.6930,2
2007-11-27,17:05:00,7.7010,7.7080,7.7010,7.7080,3
2007-11-27,18:00:00,7.6930,7.6930,7.6930,7.6930,1
2007-11-27,18:05:00,7.6930,7.6930,7.6930,7.6930,8
2007-11-27,18:15:00,7.6800,7.6800,7.6800,7.6800,1
2007-11-27,18:20:00,7.6770,7.6770,7.6770,7.6770,10
2007-11-27,18:35:00,7.6770,7.6890,7.6700,7.6890,11
2007-11-27,18:40:00,7.6720,7.6720,7.6700,7.6700,8
2007-11-27,18:45:00,7.6700,7.6700,7.6680,7.6680,23
2007-11-27,18:50:00,7.6660,7.6660,7.6600,7.6600,61
2007-11-27,18:55:00,7.6620,7.6620,7.6620,7.6620,10
2007-11-27,19:10:00,7.6600,7.6600,7.6590,7.6590,7
2007-11-27,19:15:00,7.6600,7.6600,7.6500,7.6500,46
2007-11-27,19:20:00,7.6480,7.6500,7.6450,7.6500,16
2007-11-27,19:30:00,7.6500,7.6500,7.6460,7.6490,42
2007-11-27,19:40:00,7.6500,7.6500,7.6480,7.6480,26
2007-11-27,19:45:00,7.6410,7.6410,7.6410,7.6410,2
2007-11-27,19:50:00,7.6400,7.6400,7.6070,7.6150,95
2007-11-27,19:55:00,7.6100,7.6250,7.6070,7.6250,29
2007-11-27,20:00:00,7.6250,7.6250,7.6200,7.6200,8
2007-11-27,20:05:00,7.6250,7.6400,7.6250,7.6370,14
2007-11-27,20:10:00,7.6360,7.6480,7.6310,7.6480,44
2007-11-27,20:15:00,7.6450,7.6750,7.6420,7.6750,95
2007-11-27,20:20:00,7.6540,7.6770,7.6540,7.6550,38
2007-11-27,20:25:00,7.6480,7.6480,7.6300,7.6300,18
2007-11-27,20:30:00,7.6300,7.6300,7.6290,7.6300,7
2007-11-27,20:35:00,7.6410,7.6410,7.6340,7.6340,11
2007-11-27,20:40:00,7.6300,7.6300,7.6000,7.6000,142
2007-11-27,20:45:00,7.6000,7.6300,7.5940,7.6190,65
2007-11-27,20:50:00,7.6130,7.6210,7.6100,7.6210,16
2007-11-27,20:55:00,7.6250,7.6250,7.6140,7.6140,19
2007-11-27,21:00:00,7.6290,7.6300,7.6170,7.6170,12
2007-11-27,21:05:00,7.6350,7.6490,7.6330,7.6330,26
2007-11-27,21:10:00,7.6480,7.6530,7.6350,7.6530,18
2007-11-27,21:15:00,7.6530,7.6680,7.6500,7.6620,32
2007-11-27,21:20:00,7.6590,7.6590,7.6410,7.6500,14
2007-11-27,21:25:00,7.6390,7.6470,7.6360,7.6400,14
2007-11-27,21:30:00,7.6450,7.6650,7.6450,7.6640,44
2007-11-27,21:35:00,7.6630,7.7030,7.6630,7.6990,126
2007-11-27,21:40:00,7.6900,7.7010,7.6800,7.6960,84
2007-11-27,21:45:00,7.6890,7.6890,7.6720,7.6780,116
2007-11-27,21:50:00,7.6740,7.6810,7.6690,7.6700,64
2007-11-27,21:55:00,7.6700,7.6720,7.6580,7.6590,87
2007-11-27,22:00:00,7.6580,7.6580,7.6220,7.6330,592
2007-11-27,22:05:00,7.6330,7.6480,7.6240,7.6410,502
2007-11-27,22:10:00,7.6410,7.6530,7.6360,7.6450,247
2007-11-27,22:15:00,7.6470,7.6470,7.6200,7.6360,347
2007-11-27,22:20:00,7.6350,7.6420,7.6270,7.6420,131
2007-11-27,22:25:00,7.6410,7.6680,7.6390,7.6650,523
2007-11-27,22:30:00,7.6660,7.6730,7.6480,7.6600,393
2007-11-27,22:35:00,7.6600,7.6600,7.6440,7.6490,151
2007-11-27,22:40:00,7.6540,7.6600,7.6490,7.6500,211
2007-11-27,22:45:00,7.6510,7.6570,7.6420,7.6460,229
2007-11-27,22:50:00,7.6470,7.6710,7.6440,7.6710,568
2007-11-27,22:55:00,7.6690,7.6900,7.6660,7.6800,566
2007-11-27,23:00:00,7.6810,7.6880,7.6640,7.6710,930
2007-11-27,23:05:00,7.6730,7.6740,7.6320,7.6330,501
2007-11-27,23:10:00,7.6340,7.6470,7.6160,7.6200,550
2007-11-27,23:15:00,7.6230,7.6410,7.5900,7.5950,887
2007-11-27,23:20:00,7.5960,7.6200,7.5880,7.6160,805
2007-11-27,23:25:00,7.6140,7.6140,7.5870,7.5970,243
2007-11-27,23:30:00,7.5960,7.6240,7.5960,7.6210,507
2007-11-27,23:35:00,7.6210,7.6220,7.6040,7.6100,191
2007-11-27,23:40:00,7.6060,7.6150,7.5950,7.6120,413
2007-11-27,23:45:00,7.6100,7.6120,7.5720,7.5880,694
2007-11-27,23:50:00,7.5890,7.6020,7.5850,7.5900,286
2007-11-27,23:55:00,7.5920,7.6120,7.5900,7.6050,292
2007-11-28,00:00:00,7.6020,7.6050,7.5440,7.5490,604
2007-11-28,00:05:00,7.5500,7.5830,7.5390,7.5700,702
2007-11-28,00:10:00,7.5720,7.5760,7.5470,7.5500,510
2007-11-28,00:15:00,7.5520,7.5630,7.5400,7.5520,624
2007-11-28,00:20:00,7.5510,7.5610,7.5280,7.5400,633
2007-11-28,00:25:00,7.5370,7.5640,7.5350,7.5360,503
2007-11-28,00:30:00,7.5400,7.5540,7.5320,7.5500,358
2007-11-28,00:35:00,7.5500,7.5930,7.5430,7.5510,911
2007-11-28,00:40:00,7.5540,7.5630,7.5460,7.5590,248
2007-11-28,00:45:00,7.5620,7.5800,7.5550,7.5800,360
2007-11-28,00:50:00,7.5810,7.5860,7.5580,7.5590,446
2007-11-28,00:55:00,7.5600,7.5720,7.5460,7.5530,376
2007-11-28,01:00:00,7.5520,7.5620,7.5460,7.5620,234
2007-11-28,01:05:00,7.5600,7.5640,7.5480,7.5480,100
2007-11-28,01:10:00,7.5500,7.5700,7.5490,7.5610,280
2007-11-28,01:15:00,7.5640,7.5650,7.5550,7.5550,210
2007-11-28,01:20:00,7.5570,7.5610,7.5470,7.5540,194
2007-11-28,01:25:00,7.5540,7.5570,7.5410,7.5470,235
2007-11-28,01:30:00,7.5470,7.5580,7.5450,7.5580,181
2007-11-28,01:35:00,7.5560,7.5680,7.5550,7.5680,110
2007-11-28,01:40:00,7.5650,7.5800,7.5640,7.5750,174
2007-11-28,01:45:00,7.5730,7.5740,7.5540,7.5560,315
2007-11-28,01:50:00,7.5580,7.5580,7.5460,7.5570,237
2007-11-28,01:55:00,7.5540,7.5600,7.5510,7.5570,201
2007-11-28,02:00:00,7.5550,7.5600,7.5490,7.5560,302
2007-11-28,02:05:00,7.5550,7.5630,7.5500,7.5550,142
2007-11-28,02:10:00,7.5540,7.5540,7.5430,7.5430,209
2007-11-28,02:15:00,7.5450,7.5560,7.5310,7.5460,412
2007-11-28,02:20:00,7.5440,7.5460,7.5310,7.5310,206
2007-11-28,02:25:00,7.5300,7.5450,7.5290,7.5430,185
2007-11-28,02:30:00,7.5400,7.5450,7.5380,7.5380,73
2007-11-28,02:35:00,7.5410,7.5420,7.5280,7.5410,223
2007-11-28,02:40:00,7.5380,7.5380,7.5210,7.5300,223
2007-11-28,02:45:00,7.5300,7.5550,7.5300,7.5520,239
2007-11-28,02:50:00,7.5530,7.5550,7.5340,7.5340,128
2007-11-28,02:55:00,7.5300,7.5330,7.5200,7.5200,313
2007-11-28,03:00:00,7.5200,7.5460,7.5200,7.5450,188
2007-11-28,03:05:00,7.5470,7.5660,7.5460,7.5620,439
2007-11-28,03:10:00,7.5600,7.5650,7.5520,7.5590,282
2007-11-28,03:15:00,7.5580,7.5580,7.5380,7.5520,241
2007-11-28,03:20:00,7.5550,7.5550,7.5450,7.5450,168
2007-11-28,03:25:00,7.5490,7.5610,7.5400,7.5540,1625
2007-11-28,03:30:00,7.5540,7.5570,7.5400,7.5410,459
2007-11-28,03:35:00,7.5410,7.5470,7.5400,7.5410,75
2007-11-28,03:40:00,7.5480,7.5500,7.5420,7.5450,69
2007-11-28,03:45:00,7.5440,7.5470,7.5410,7.5470,60
2007-11-28,03:50:00,7.5460,7.5490,7.5450,7.5470,41
2007-11-28,03:55:00,7.5480,7.5520,7.5450,7.5500,103
2007-11-28,04:00:00,7.5500,7.5510,7.5490,7.5510,4
2007-11-28,04:05:00,7.5520,7.5570,7.5500,7.5540,17
2007-11-28,04:10:00,7.5540,7.5600,7.5520,7.5600,45
2007-11-28,04:15:00,7.5600,7.5650,7.5600,7.5620,34
2007-11-28,04:20:00,7.5630,7.5640,7.5630,7.5640,5
2007-11-28,04:25:00,7.5620,7.5660,7.5600,7.5610,42
2007-11-28,04:30:00,7.5590,7.5600,7.5590,7.5600,6
2007-11-28,04:35:00,7.5640,7.5700,7.5610,7.5700,16
2007-11-28,04:40:00,7.5720,7.5750,7.5700,7.5700,16
2007-11-28,04:45:00,7.5730,7.5730,7.5680,7.5680,2
2007-11-28,04:50:00,7.5640,7.5650,7.5610,7.5630,30
2007-11-28,04:55:00,7.5650,7.5650,7.5630,7.5650,25
2007-11-28,05:05:00,7.5660,7.5700,7.5660,7.5700,4
2007-11-28,05:10:00,7.5680,7.5690,7.5680,7.5690,3
2007-11-28,05:15:00,7.5690,7.5690,7.5690,7.5690,2
2007-11-28,05:25:00,7.5670,7.5670,7.5670,7.5670,5
2007-11-28,05:30:00,7.5680,7.5680,7.5620,7.5620,5
2007-11-28,05:40:00,7.5620,7.5620,7.5620,7.5620,1
2007-11-28,05:50:00,7.5620,7.5620,7.5600,7.5600,23
2007-11-28,05:55:00,7.5620,7.5650,7.5620,7.5650,2
2007-11-28,06:00:00,7.5680,7.5750,7.5680,7.5740,37
2007-11-28,06:10:00,7.5800,7.5900,7.5800,7.5900,4
2007-11-28,07:00:00,7.5970,7.6000,7.5660,7.5660,26
2007-11-28,07:05:00,7.5700,7.5700,7.5700,7.5700,1
2007-11-28,07:10:00,7.5780,7.5780,7.5780,7.5780,7
2007-11-28,08:10:00,7.5750,7.5780,7.5750,7.5780,4
2007-11-28,08:35:00,7.5670,7.5670,7.5600,7.5600,8
2007-11-28,08:40:00,7.5600,7.5600,7.5320,7.5320,16
2007-11-28,08:45:00,7.5360,7.5360,7.5360,7.5360,2
2007-11-28,08:50:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-28,08:55:00,7.5500,7.5500,7.5500,7.5500,2
2007-11-28,09:00:00,7.5600,7.5600,7.5500,7.5500,9
2007-11-28,09:05:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-28,09:10:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-28,09:55:00,7.5350,7.5350,7.5300,7.5300,9
2007-11-28,11:00:00,7.5300,7.5300,7.5300,7.5300,8
2007-11-28,11:05:00,7.5300,7.5300,7.5300,7.5300,16
2007-11-28,11:10:00,7.5300,7.5300,7.5300,7.5300,24
2007-11-28,12:35:00,7.5310,7.5310,7.5300,7.5300,16
2007-11-28,12:40:00,7.5300,7.5300,7.5300,7.5300,7
2007-11-28,12:50:00,7.5300,7.5300,7.5300,7.5300,3
2007-11-28,14:40:00,7.5300,7.5300,7.5250,7.5250,49
2007-11-28,14:45:00,7.5250,7.5250,7.5250,7.5250,16
2007-11-28,15:30:00,7.5460,7.5490,7.5460,7.5490,4
2007-11-28,15:35:00,7.5500,7.5500,7.5500,7.5500,5
2007-11-28,15:55:00,7.5650,7.5650,7.5650,7.5650,1
2007-11-28,16:10:00,7.5650,7.5650,7.5650,7.5650,7
2007-11-28,16:15:00,7.5650,7.5650,7.5650,7.5650,12
2007-11-28,17:25:00,7.5600,7.5600,7.5600,7.5600,3
2007-11-28,17:30:00,7.5360,7.5360,7.5150,7.5200,61
2007-11-28,17:50:00,7.5300,7.5300,7.5300,7.5300,2
2007-11-28,18:00:00,7.5170,7.5300,7.5100,7.5300,69
2007-11-28,18:05:00,7.5210,7.5300,7.5210,7.5300,3
2007-11-28,18:10:00,7.5310,7.5310,7.5310,7.5310,2
2007-11-28,18:15:00,7.5200,7.5200,7.5200,7.5200,1
2007-11-28,18:20:00,7.5300,7.5300,7.5300,7.5300,1
2007-11-28,18:35:00,7.5320,7.5320,7.5320,7.5320,1
2007-11-28,18:40:00,7.5300,7.5300,7.5300,7.5300,1
2007-11-28,18:50:00,7.5230,7.5300,7.5230,7.5280,17
2007-11-28,19:00:00,7.5290,7.5290,7.5290,7.5290,5
2007-11-28,19:05:00,7.5230,7.5230,7.5100,7.5100,39
2007-11-28,19:10:00,7.5100,7.5300,7.5100,7.5300,70
2007-11-28,19:15:00,7.5300,7.5300,7.5300,7.5300,11
2007-11-28,19:20:00,7.5300,7.5300,7.5160,7.5300,18
2007-11-28,19:25:00,7.5300,7.5300,7.5300,7.5300,23
2007-11-28,19:30:00,7.5300,7.5300,7.5200,7.5300,33
2007-11-28,19:35:00,7.5300,7.5300,7.5300,7.5300,65
2007-11-28,19:40:00,7.5300,7.5380,7.5300,7.5380,36
2007-11-28,19:45:00,7.5300,7.5320,7.5210,7.5210,37
2007-11-28,19:50:00,7.5120,7.5120,7.5100,7.5100,24
2007-11-28,19:55:00,7.5100,7.5100,7.5100,7.5100,2
2007-11-28,20:00:00,7.5100,7.5100,7.5100,7.5100,7
2007-11-28,20:05:00,7.5100,7.5100,7.5010,7.5010,128
2007-11-28,20:10:00,7.5010,7.5010,7.4880,7.4880,74
2007-11-28,20:15:00,7.4900,7.4910,7.4890,7.4910,4
2007-11-28,20:20:00,7.5000,7.5000,7.4850,7.4890,28
2007-11-28,20:25:00,7.4850,7.4900,7.4800,7.4800,27
2007-11-28,20:30:00,7.4900,7.5000,7.4900,7.5000,2
2007-11-28,20:35:00,7.5050,7.5180,7.5050,7.5110,7
2007-11-28,20:40:00,7.5110,7.5110,7.5110,7.5110,3
2007-11-28,20:45:00,7.4920,7.4920,7.4920,7.4920,1
2007-11-28,20:50:00,7.4910,7.4910,7.4830,7.4830,11
2007-11-28,20:55:00,7.4830,7.4830,7.4820,7.4820,8
2007-11-28,21:00:00,7.4870,7.4880,7.4790,7.4850,62
2007-11-28,21:05:00,7.5050,7.5150,7.5050,7.5150,8
2007-11-28,21:10:00,7.5100,7.5270,7.5100,7.5150,59
2007-11-28,21:15:00,7.5200,7.5250,7.5200,7.5200,11
2007-11-28,21:20:00,7.5160,7.5440,7.5110,7.5440,57
2007-11-28,21:25:00,7.5360,7.5360,7.5250,7.5250,13
2007-11-28,21:30:00,7.5200,7.5290,7.5180,7.5200,14
2007-11-28,21:35:00,7.5220,7.5340,7.5180,7.5230,47
2007-11-28,21:40:00,7.5220,7.5350,7.5210,7.5350,18
2007-11-28,21:45:00,7.5390,7.5390,7.5180,7.5180,88
2007-11-28,21:50:00,7.5200,7.5240,7.5050,7.5050,95
2007-11-28,21:55:00,7.4990,7.5150,7.4900,7.5150,80
2007-11-28,22:00:00,7.5190,7.5390,7.5150,7.5240,367
2007-11-28,22:05:00,7.5250,7.5350,7.5250,7.5300,61
2007-11-28,22:10:00,7.5290,7.5290,7.5110,7.5230,116
2007-11-28,22:15:00,7.5220,7.5220,7.4810,7.4870,485
2007-11-28,22:20:00,7.4900,7.4900,7.4560,7.4730,406
2007-11-28,22:25:00,7.4740,7.4840,7.4700,7.4820,110
2007-11-28,22:30:00,7.4830,7.4850,7.4730,7.4780,55
2007-11-28,22:35:00,7.4800,7.4840,7.4710,7.4780,58
2007-11-28,22:40:00,7.4800,7.4840,7.4690,7.4710,96
2007-11-28,22:45:00,7.4700,7.4700,7.4500,7.4610,179
2007-11-28,22:50:00,7.4590,7.4680,7.4590,7.4650,18
2007-11-28,22:55:00,7.4670,7.4910,7.4650,7.4720,206
2007-11-28,23:00:00,7.4720,7.4740,7.4410,7.4590,332
2007-11-28,23:05:00,7.4560,7.4610,7.4440,7.4570,178
2007-11-28,23:10:00,7.4570,7.4640,7.4470,7.4480,93
2007-11-28,23:15:00,7.4500,7.4520,7.4360,7.4370,224
2007-11-28,23:20:00,7.4330,7.4380,7.4120,7.4380,155
2007-11-28,23:25:00,7.4350,7.4580,7.4350,7.4490,166
2007-11-28,23:30:00,7.4510,7.4600,7.4260,7.4340,213
2007-11-28,23:35:00,7.4370,7.4450,7.4220,7.4240,290
2007-11-28,23:40:00,7.4250,7.4310,7.4000,7.4000,233
2007-11-28,23:45:00,7.4020,7.4140,7.3980,7.4110,114
2007-11-28,23:50:00,7.4110,7.4150,7.4060,7.4140,59
2007-11-28,23:55:00,7.4100,7.4150,7.3940,7.3950,153
2007-11-29,00:00:00,7.3950,7.4000,7.3780,7.3820,367
2007-11-29,00:05:00,7.3820,7.3950,7.3750,7.3890,269
2007-11-29,00:10:00,7.3890,7.4100,7.3850,7.3900,206
2007-11-29,00:15:00,7.3860,7.4050,7.3850,7.4020,139
2007-11-29,00:20:00,7.4050,7.4050,7.3890,7.3990,136
2007-11-29,00:25:00,7.3990,7.4000,7.3830,7.3870,161
2007-11-29,00:30:00,7.3860,7.3890,7.3500,7.3500,361
2007-11-29,00:35:00,7.3500,7.3890,7.3490,7.3560,382
2007-11-29,00:40:00,7.3560,7.3560,7.3030,7.3240,478
2007-11-29,00:45:00,7.3260,7.3390,7.3090,7.3090,240
2007-11-29,00:50:00,7.3090,7.3120,7.2590,7.2840,725
2007-11-29,00:55:00,7.2830,7.2970,7.2730,7.2880,174
2007-11-29,01:00:00,7.2880,7.2900,7.2420,7.2440,323
2007-11-29,01:05:00,7.2450,7.2920,7.2420,7.2790,302
2007-11-29,01:10:00,7.2810,7.3190,7.2800,7.3140,206
2007-11-29,01:15:00,7.3150,7.3250,7.2830,7.2860,190
2007-11-29,01:20:00,7.2890,7.2950,7.2770,7.2770,43
2007-11-29,01:25:00,7.2730,7.3000,7.2710,7.2950,110
2007-11-29,01:30:00,7.2950,7.2950,7.2750,7.2850,88
2007-11-29,01:35:00,7.2850,7.3000,7.2850,7.2990,44
2007-11-29,01:40:00,7.3010,7.3150,7.2960,7.3070,62
2007-11-29,01:45:00,7.3120,7.3390,7.3030,7.3250,127
2007-11-29,01:50:00,7.3210,7.3250,7.3060,7.3150,51
2007-11-29,01:55:00,7.3090,7.3440,7.3090,7.3430,136
2007-11-29,02:00:00,7.3440,7.3450,7.3200,7.3220,105
2007-11-29,02:05:00,7.3200,7.3240,7.3060,7.3060,42
2007-11-29,02:10:00,7.3080,7.3090,7.2690,7.2810,266
2007-11-29,02:15:00,7.2830,7.2850,7.2690,7.2730,62
2007-11-29,02:20:00,7.2800,7.2800,7.2700,7.2780,120
2007-11-29,02:25:00,7.2770,7.2860,7.2580,7.2600,53
2007-11-29,02:30:00,7.2600,7.2870,7.2600,7.2800,38
2007-11-29,02:35:00,7.2700,7.2750,7.2550,7.2550,38
2007-11-29,02:40:00,7.2550,7.2700,7.2400,7.2690,94
2007-11-29,02:45:00,7.2660,7.2660,7.2550,7.2620,76
2007-11-29,02:50:00,7.2620,7.2650,7.2500,7.2550,94
2007-11-29,02:55:00,7.2560,7.2670,7.2420,7.2440,122
2007-11-29,03:00:00,7.2500,7.2500,7.2170,7.2300,571
2007-11-29,03:05:00,7.2310,7.2320,7.2050,7.2130,654
2007-11-29,03:10:00,7.2130,7.2190,7.2000,7.2000,790
2007-11-29,03:15:00,7.2040,7.2040,7.1830,7.1900,809
2007-11-29,03:20:00,7.1890,7.1980,7.1850,7.1950,641
2007-11-29,03:25:00,7.1950,7.2050,7.1900,7.1940,759
2007-11-29,04:25:00,7.2030,7.2030,7.2030,7.2030,1
2007-11-29,05:25:00,7.4930,7.4930,7.4860,7.4860,32
2007-11-29,05:30:00,7.4870,7.4870,7.4860,7.4860,2
2007-11-29,05:40:00,7.4900,7.4920,7.4830,7.4920,5
2007-11-29,05:45:00,7.4900,7.4900,7.4900,7.4900,5
2007-11-29,05:50:00,7.4920,7.4940,7.4880,7.4900,44
2007-11-29,05:55:00,7.4900,7.5050,7.4900,7.5050,7
2007-11-29,06:00:00,7.5030,7.5030,7.5030,7.5030,1
2007-11-29,06:10:00,7.4980,7.5040,7.4980,7.5040,4
2007-11-29,07:00:00,7.5200,7.5250,7.5200,7.5250,8
2007-11-29,07:05:00,7.5250,7.5250,7.5250,7.5250,2
2007-11-29,07:20:00,7.5300,7.5300,7.5220,7.5220,2
2007-11-29,07:30:00,7.5300,7.5300,7.4860,7.4860,5
2007-11-29,07:35:00,7.5170,7.5220,7.5170,7.5220,22
2007-11-29,07:40:00,7.5200,7.5200,7.5200,7.5200,46
2007-11-29,07:45:00,7.4920,7.5280,7.4900,7.5070,24
2007-11-29,07:50:00,7.5110,7.5110,7.4910,7.4910,9
2007-11-29,08:00:00,7.4960,7.4960,7.4900,7.4900,12
2007-11-29,08:05:00,7.4900,7.4900,7.4900,7.4900,22
2007-11-29,08:10:00,7.4900,7.4910,7.4900,7.4910,22
2007-11-29,08:15:00,7.4910,7.4910,7.4910,7.4910,1
2007-11-29,08:30:00,7.4900,7.4900,7.4900,7.4900,4
2007-11-29,08:35:00,7.4900,7.4900,7.4900,7.4900,6
2007-11-29,08:40:00,7.4900,7.4900,7.4900,7.4900,1
2007-11-29,08:45:00,7.4950,7.4950,7.4950,7.4950,2
2007-11-29,09:40:00,7.4950,7.4950,7.4950,7.4950,8
2007-11-29,10:00:00,7.4950,7.4950,7.4870,7.4900,5
2007-11-29,10:05:00,7.4870,7.4870,7.4840,7.4840,42
2007-11-29,10:10:00,7.4840,7.4840,7.4840,7.4840,1
2007-11-29,10:15:00,7.4860,7.4860,7.4860,7.4860,16
2007-11-29,10:30:00,7.4810,7.4810,7.4800,7.4800,15
2007-11-29,10:35:00,7.4800,7.4800,7.4790,7.4790,4
2007-11-29,10:40:00,7.4860,7.4890,7.4820,7.4820,3
2007-11-29,10:50:00,7.4890,7.4890,7.4890,7.4890,1
2007-11-29,10:55:00,7.4820,7.4820,7.4820,7.4820,1
2007-11-29,11:00:00,7.4900,7.4900,7.4900,7.4900,10
2007-11-29,11:05:00,7.4970,7.5110,7.4970,7.5110,3
2007-11-29,11:10:00,7.5100,7.5100,7.5100,7.5100,1
2007-11-29,11:25:00,7.5150,7.5150,7.5150,7.5150,5
2007-11-29,11:35:00,7.5200,7.5200,7.5200,7.5200,1
2007-11-29,12:05:00,7.5220,7.5220,7.5220,7.5220,1
2007-11-29,12:35:00,7.5150,7.5150,7.5150,7.5150,2
2007-11-29,12:40:00,7.5150,7.5390,7.5150,7.5390,18
2007-11-29,12:45:00,7.5390,7.5390,7.5390,7.5390,3
2007-11-29,12:50:00,7.5480,7.5480,7.5480,7.5480,1
2007-11-29,12:55:00,7.5510,7.5580,7.5510,7.5580,3
2007-11-29,13:05:00,7.5580,7.5800,7.5580,7.5800,9
2007-11-29,13:20:00,7.5790,7.5790,7.5790,7.5790,1
2007-11-29,13:40:00,7.5800,7.5800,7.5800,7.5800,1
2007-11-29,13:45:00,7.5800,7.5800,7.5800,7.5800,12
2007-11-29,14:15:00,7.5800,7.5800,7.5800,7.5800,1
2007-11-29,14:35:00,7.5800,7.5940,7.5800,7.5940,18
2007-11-29,14:40:00,7.5790,7.5790,7.5790,7.5790,5
2007-11-29,14:45:00,7.5800,7.5800,7.5800,7.5800,2
2007-11-29,15:20:00,7.5940,7.5940,7.5940,7.5940,1
2007-11-29,15:35:00,7.5900,7.5900,7.5900,7.5900,1
2007-11-29,15:45:00,7.5940,7.5940,7.5940,7.5940,1
2007-11-29,15:55:00,7.5950,7.5950,7.5950,7.5950,1
2007-11-29,16:25:00,7.5950,7.5950,7.5950,7.5950,2
2007-11-29,16:30:00,7.5950,7.5950,7.5950,7.5950,1
2007-11-29,16:50:00,7.5950,7.5970,7.5950,7.5970,3
2007-11-29,16:55:00,7.5980,7.6120,7.5980,7.6120,30
2007-11-29,17:00:00,7.6090,7.6090,7.6090,7.6090,1
2007-11-29,17:05:00,7.6180,7.6250,7.6180,7.6250,5
2007-11-29,17:10:00,7.6280,7.6280,7.6050,7.6130,11
2007-11-29,17:30:00,7.6100,7.6130,7.6100,7.6130,3
2007-11-29,17:35:00,7.6110,7.6130,7.6110,7.6130,4
2007-11-29,17:45:00,7.6240,7.6240,7.6240,7.6240,1
2007-11-29,17:50:00,7.6280,7.6290,7.6230,7.6230,3
2007-11-29,18:00:00,7.6220,7.6220,7.6220,7.6220,1
2007-11-29,18:05:00,7.6250,7.6250,7.6250,7.6250,1
2007-11-29,18:10:00,7.6340,7.6350,7.6340,7.6350,5
2007-11-29,18:15:00,7.6360,7.6430,7.6360,7.6430,2
2007-11-29,18:20:00,7.6380,7.6380,7.6380,7.6380,1
2007-11-29,18:25:00,7.6370,7.6720,7.6370,7.6700,26
2007-11-29,18:35:00,7.6600,7.6600,7.6600,7.6600,9
2007-11-29,18:40:00,7.6680,7.6680,7.6680,7.6680,1
2007-11-29,18:55:00,7.6520,7.6520,7.6500,7.6500,18
2007-11-29,19:20:00,7.6410,7.6500,7.6310,7.6400,34
2007-11-29,19:25:00,7.6400,7.6400,7.6160,7.6160,43
2007-11-29,19:30:00,7.6160,7.6160,7.6050,7.6050,36
2007-11-29,19:35:00,7.5840,7.5840,7.5800,7.5800,25
2007-11-29,19:40:00,7.5800,7.5850,7.5800,7.5840,5
2007-11-29,19:45:00,7.5800,7.5800,7.5760,7.5760,21
2007-11-29,19:50:00,7.5960,7.6250,7.5960,7.6250,11
2007-11-29,19:55:00,7.6230,7.6230,7.6230,7.6230,1
2007-11-29,20:00:00,7.6300,7.6300,7.5500,7.5500,26
2007-11-29,20:05:00,7.5510,7.5650,7.5510,7.5650,12
2007-11-29,20:15:00,7.5590,7.5590,7.5590,7.5590,5
2007-11-29,20:20:00,7.5630,7.5700,7.5630,7.5700,7
2007-11-29,20:25:00,7.5790,7.6270,7.5790,7.5900,141
2007-11-29,20:30:00,7.5900,7.6230,7.5900,7.6230,22
2007-11-29,20:35:00,7.5960,7.6200,7.5950,7.6200,44
2007-11-29,20:40:00,7.6200,7.6300,7.6200,7.6300,11
2007-11-29,20:45:00,7.6350,7.6730,7.6350,7.6600,68
2007-11-29,20:50:00,7.6700,7.6760,7.6500,7.6500,52
2007-11-29,20:55:00,7.6480,7.6550,7.6160,7.6350,41
2007-11-29,21:00:00,7.6380,7.6420,7.6200,7.6240,53
2007-11-29,21:05:00,7.6170,7.6350,7.5960,7.5960,166
2007-11-29,21:10:00,7.5960,7.5960,7.5500,7.5850,126
2007-11-29,21:15:00,7.5850,7.6080,7.5850,7.5900,38
2007-11-29,21:20:00,7.5850,7.6100,7.5850,7.6100,23
2007-11-29,21:25:00,7.6180,7.6300,7.6100,7.6230,88
2007-11-29,21:30:00,7.6240,7.6290,7.6200,7.6200,41
2007-11-29,21:35:00,7.6240,7.6310,7.5800,7.5850,99
2007-11-29,21:40:00,7.5830,7.5910,7.5750,7.5810,46
2007-11-29,21:45:00,7.5830,7.5830,7.5160,7.5210,301
2007-11-29,21:50:00,7.5150,7.5440,7.5100,7.5360,199
2007-11-29,21:55:00,7.5380,7.5500,7.5190,7.5190,213
2007-11-29,22:00:00,7.5190,7.5530,7.5130,7.5430,956
2007-11-29,22:05:00,7.5480,7.5500,7.4700,7.4750,862
2007-11-29,22:10:00,7.4760,7.4900,7.4380,7.4800,1196
2007-11-29,22:15:00,7.4800,7.5070,7.4750,7.5050,792
2007-11-29,22:20:00,7.5030,7.5090,7.4850,7.4920,642
2007-11-29,22:25:00,7.4910,7.4960,7.4670,7.4800,443
2007-11-29,22:30:00,7.4790,7.5050,7.4710,7.5030,818
2007-11-29,22:35:00,7.5030,7.5360,7.5000,7.5270,822
2007-11-29,22:40:00,7.5310,7.5310,7.5130,7.5160,256
2007-11-29,22:45:00,7.5170,7.5190,7.4970,7.5080,381
2007-11-29,22:50:00,7.5080,7.5150,7.4960,7.4980,344
2007-11-29,22:55:00,7.4980,7.5050,7.4910,7.4950,330
2007-11-29,23:00:00,7.4920,7.5150,7.4900,7.5000,652
2007-11-29,23:05:00,7.5000,7.5170,7.5000,7.5170,430
2007-11-29,23:10:00,7.5170,7.5260,7.5080,7.5130,409
2007-11-29,23:15:00,7.5120,7.5200,7.5060,7.5150,501
2007-11-29,23:20:00,7.5150,7.5200,7.5090,7.5100,274
2007-11-29,23:25:00,7.5120,7.5140,7.4860,7.4920,300
2007-11-29,23:30:00,7.4910,7.4910,7.4400,7.4660,1409
2007-11-29,23:35:00,7.4670,7.5060,7.4650,7.4700,648
2007-11-29,23:40:00,7.4690,7.4760,7.4410,7.4550,779
2007-11-29,23:45:00,7.4550,7.4660,7.4280,7.4330,876
2007-11-29,23:50:00,7.4330,7.4340,7.3830,7.3900,1791
2007-11-29,23:55:00,7.3910,7.4230,7.3910,7.4170,530
2007-11-30,00:00:00,7.4160,7.4440,7.4090,7.4420,640
2007-11-30,00:05:00,7.4430,7.4630,7.4230,7.4380,763
2007-11-30,00:10:00,7.4370,7.4450,7.4070,7.4240,439
2007-11-30,00:15:00,7.4250,7.4850,7.4210,7.4650,865
2007-11-30,00:20:00,7.4650,7.5010,7.4650,7.5000,1078
2007-11-30,00:25:00,7.5010,7.5490,7.4950,7.5350,1180
2007-11-30,00:30:00,7.5350,7.5870,7.4760,7.5010,2146
2007-11-30,00:35:00,7.5000,7.5590,7.4950,7.5140,1031
2007-11-30,00:40:00,7.5200,7.5270,7.4760,7.4950,1018
2007-11-30,00:45:00,7.4880,7.5020,7.4640,7.4940,609
2007-11-30,00:50:00,7.4970,7.5100,7.4590,7.4740,543
2007-11-30,00:55:00,7.4740,7.4820,7.4370,7.4420,742
2007-11-30,01:00:00,7.4430,7.4710,7.4420,7.4430,588
2007-11-30,01:05:00,7.4440,7.4650,7.3980,7.4440,1087
2007-11-30,01:10:00,7.4450,7.4620,7.4370,7.4620,399
2007-11-30,01:15:00,7.4610,7.4620,7.4150,7.4420,434
2007-11-30,01:20:00,7.4440,7.4440,7.4140,7.4220,353
2007-11-30,01:25:00,7.4210,7.4570,7.4200,7.4460,445
2007-11-30,01:30:00,7.4460,7.4820,7.4450,7.4770,417
2007-11-30,01:35:00,7.4760,7.4820,7.4350,7.4480,382
2007-11-30,01:40:00,7.4470,7.4630,7.4250,7.4260,275
2007-11-30,01:45:00,7.4270,7.4340,7.4230,7.4260,122
2007-11-30,01:50:00,7.4250,7.4330,7.4180,7.4320,270
2007-11-30,01:55:00,7.4320,7.4400,7.4210,7.4260,218
2007-11-30,02:00:00,7.4250,7.4300,7.4170,7.4260,265
2007-11-30,02:05:00,7.4260,7.4390,7.4200,7.4240,415
2007-11-30,02:10:00,7.4250,7.4370,7.4190,7.4280,176
2007-11-30,02:15:00,7.4260,7.4360,7.4100,7.4150,410
2007-11-30,02:20:00,7.4170,7.4190,7.3970,7.4160,531
2007-11-30,02:25:00,7.4160,7.4380,7.4090,7.4280,540
2007-11-30,02:30:00,7.4290,7.4300,7.4150,7.4180,197
2007-11-30,02:35:00,7.4190,7.4340,7.4140,7.4340,169
2007-11-30,02:40:00,7.4300,7.4490,7.4210,7.4210,369
2007-11-30,02:45:00,7.4200,7.4200,7.4060,7.4170,480
2007-11-30,02:50:00,7.4180,7.4260,7.3970,7.4040,574
2007-11-30,02:55:00,7.4020,7.4220,7.4020,7.4120,337
2007-11-30,03:00:00,7.4120,7.4400,7.4120,7.4320,314
2007-11-30,03:05:00,7.4320,7.4420,7.4170,7.4260,348
2007-11-30,03:10:00,7.4220,7.4600,7.4220,7.4290,518
2007-11-30,03:15:00,7.4280,7.4380,7.4210,7.4330,352
2007-11-30,03:20:00,7.4300,7.4500,7.4300,7.4440,168
2007-11-30,03:25:00,7.4440,7.4600,7.4430,7.4470,838
2007-11-30,03:30:00,7.4480,7.4610,7.4430,7.4610,122
2007-11-30,03:35:00,7.4590,7.4650,7.4550,7.4550,43
2007-11-30,03:40:00,7.4540,7.4540,7.4490,7.4500,27
2007-11-30,03:45:00,7.4500,7.4580,7.4500,7.4510,37
2007-11-30,03:50:00,7.4550,7.4550,7.4480,7.4500,8
2007-11-30,03:55:00,7.4580,7.4590,7.4550,7.4550,14
2007-11-30,04:00:00,7.4610,7.4630,7.4520,7.4520,7
2007-11-30,04:05:00,7.4630,7.4630,7.4570,7.4600,22
2007-11-30,04:10:00,7.4640,7.4690,7.4600,7.4690,34
2007-11-30,04:15:00,7.4700,7.4880,7.4680,7.4800,41
2007-11-30,04:20:00,7.4780,7.4830,7.4750,7.4770,21
2007-11-30,04:25:00,7.4720,7.4720,7.4650,7.4660,36
2007-11-30,04:30:00,7.4690,7.4840,7.4660,7.4840,19
2007-11-30,04:35:00,7.4800,7.4830,7.4710,7.4770,9
2007-11-30,04:40:00,7.4720,7.4790,7.4650,7.4790,8
2007-11-30,04:45:00,7.4720,7.4720,7.4720,7.4720,3
2007-11-30,04:50:00,7.4750,7.4750,7.4700,7.4750,3
2007-11-30,04:55:00,7.4810,7.4820,7.4810,7.4820,2
2007-11-30,05:00:00,7.4750,7.4750,7.4750,7.4750,1
2007-11-30,05:05:00,7.4780,7.4820,7.4780,7.4820,16
2007-11-30,05:10:00,7.4840,7.4900,7.4840,7.4850,30
2007-11-30,05:15:00,7.4850,7.4890,7.4830,7.4830,10
2007-11-30,05:20:00,7.4900,7.5000,7.4900,7.4960,12
2007-11-30,05:25:00,7.4940,7.4960,7.4940,7.4960,10
2007-11-30,05:30:00,7.4990,7.4990,7.4990,7.4990,1
2007-11-30,05:35:00,7.4930,7.4930,7.4860,7.4860,2
2007-11-30,05:40:00,7.4930,7.4930,7.4930,7.4930,1
2007-11-30,05:45:00,7.4900,7.4900,7.4880,7.4880,4
2007-11-30,05:50:00,7.4870,7.4870,7.4840,7.4840,5
2007-11-30,05:55:00,7.4880,7.4880,7.4850,7.4850,8
2007-11-30,06:00:00,7.4880,7.5040,7.4880,7.5040,2
2007-11-30,06:05:00,7.4830,7.4830,7.4830,7.4830,1
2007-11-30,06:10:00,7.4950,7.4950,7.4950,7.4950,1
2007-11-30,07:00:00,7.5060,7.5060,7.5060,7.5060,2
2007-11-30,07:10:00,7.5200,7.5250,7.5200,7.5250,5
2007-11-30,07:15:00,7.5300,7.5620,7.5300,7.5460,30
2007-11-30,07:20:00,7.5400,7.5620,7.5400,7.5620,13
2007-11-30,07:25:00,7.5690,7.5690,7.5420,7.5420,2
2007-11-30,07:30:00,7.5400,7.5400,7.5350,7.5350,6
2007-11-30,07:45:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,07:50:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-30,07:55:00,7.5590,7.5670,7.5590,7.5670,4
2007-11-30,08:00:00,7.5660,7.5700,7.5660,7.5700,10
2007-11-30,08:10:00,7.5640,7.5640,7.5500,7.5500,13
2007-11-30,08:15:00,7.5600,7.5600,7.5600,7.5600,1
2007-11-30,08:20:00,7.5600,7.5600,7.5600,7.5600,7
2007-11-30,08:35:00,7.5600,7.5600,7.5600,7.5600,2
2007-11-30,08:55:00,7.5520,7.5630,7.5500,7.5500,16
2007-11-30,09:10:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-30,09:15:00,7.5460,7.5500,7.5460,7.5500,3
2007-11-30,09:30:00,7.5620,7.5620,7.5620,7.5620,1
2007-11-30,09:35:00,7.5600,7.5600,7.5600,7.5600,1
2007-11-30,09:45:00,7.5500,7.5500,7.5500,7.5500,4
2007-11-30,10:05:00,7.5450,7.5450,7.5350,7.5350,4
2007-11-30,10:10:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,10:15:00,7.5370,7.5370,7.5370,7.5370,2
2007-11-30,10:20:00,7.5410,7.5410,7.5410,7.5410,1
2007-11-30,10:30:00,7.5400,7.5450,7.5400,7.5450,2
2007-11-30,10:50:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-30,11:00:00,7.5500,7.5500,7.5500,7.5500,1
2007-11-30,11:15:00,7.5600,7.5600,7.5600,7.5600,1
2007-11-30,11:30:00,7.5500,7.5500,7.5500,7.5500,6
2007-11-30,11:40:00,7.5500,7.5500,7.5500,7.5500,2
2007-11-30,12:10:00,7.5460,7.5460,7.5460,7.5460,1
2007-11-30,12:20:00,7.5400,7.5400,7.5400,7.5400,1
2007-11-30,12:35:00,7.5480,7.5500,7.5480,7.5500,5
2007-11-30,12:40:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,13:20:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,13:30:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,13:50:00,7.5400,7.5400,7.5400,7.5400,1
2007-11-30,14:10:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,14:50:00,7.5490,7.5490,7.5490,7.5490,1
2007-11-30,15:05:00,7.5500,7.5600,7.5500,7.5600,5
2007-11-30,15:35:00,7.5410,7.5410,7.5410,7.5410,1
2007-11-30,16:00:00,7.5550,7.5550,7.5550,7.5550,1
2007-11-30,16:45:00,7.5600,7.5600,7.5600,7.5600,1
2007-11-30,17:50:00,7.5430,7.5430,7.5360,7.5360,16
2007-11-30,18:00:00,7.5460,7.5500,7.5460,7.5500,8
2007-11-30,18:05:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,18:10:00,7.5480,7.5480,7.5350,7.5350,7
2007-11-30,18:15:00,7.5350,7.5350,7.5350,7.5350,1
2007-11-30,18:25:00,7.5350,7.5350,7.5350,7.5350,6
2007-11-30,18:30:00,7.5350,7.5350,7.5180,7.5240,48
2007-11-30,18:35:00,7.5200,7.5200,7.5160,7.5160,10
2007-11-30,18:40:00,7.5180,7.5190,7.5180,7.5190,10
2007-11-30,18:45:00,7.5250,7.5370,7.5250,7.5370,6
2007-11-30,18:55:00,7.5250,7.5250,7.5230,7.5230,12
2007-11-30,19:00:00,7.5230,7.5280,7.5230,7.5280,18
2007-11-30,19:05:00,7.5280,7.5280,7.5280,7.5280,1
2007-11-30,19:10:00,7.5360,7.5400,7.5360,7.5400,12
2007-11-30,19:15:00,7.5300,7.5300,7.5300,7.5300,1
2007-11-30,19:20:00,7.5290,7.5290,7.5280,7.5280,17
2007-11-30,19:25:00,7.5330,7.5330,7.5330,7.5330,2
2007-11-30,19:30:00,7.5280,7.5280,7.5230,7.5230,11
2007-11-30,19:35:00,7.5150,7.5150,7.5050,7.5050,7
2007-11-30,19:45:00,7.5050,7.5150,7.5050,7.5150,27
2007-11-30,19:50:00,7.5150,7.5150,7.5040,7.5040,14
2007-11-30,19:55:00,7.5100,7.5100,7.4900,7.5020,173
2007-11-30,20:00:00,7.5050,7.5100,7.4990,7.5000,5
2007-11-30,20:05:00,7.5100,7.5130,7.5100,7.5130,13
2007-11-30,20:10:00,7.5250,7.5300,7.5250,7.5300,2
2007-11-30,20:15:00,7.5130,7.5130,7.5100,7.5100,3
2007-11-30,20:25:00,7.5270,7.5480,7.5270,7.5400,18
2007-11-30,20:30:00,7.5360,7.5360,7.5360,7.5360,1
2007-11-30,20:35:00,7.5280,7.5280,7.5160,7.5160,5
2007-11-30,20:40:00,7.5270,7.5410,7.5270,7.5270,43
2007-11-30,20:45:00,7.5250,7.5250,7.5130,7.5130,2
2007-11-30,20:50:00,7.5110,7.5110,7.5050,7.5060,16
2007-11-30,20:55:00,7.5110,7.5190,7.5050,7.5050,24
2007-11-30,21:00:00,7.5250,7.5320,7.5200,7.5200,6
2007-11-30,21:05:00,7.5330,7.5400,7.5210,7.5210,19
2007-11-30,21:10:00,7.5380,7.5450,7.5220,7.5220,20
2007-11-30,21:15:00,7.5300,7.5440,7.5200,7.5200,29
2007-11-30,21:20:00,7.5200,7.5250,7.4840,7.4840,61
2007-11-30,21:25:00,7.4830,7.4970,7.4580,7.4650,168
2007-11-30,21:30:00,7.4640,7.4920,7.4640,7.4850,65
2007-11-30,21:35:00,7.4850,7.4950,7.4840,7.4910,73
2007-11-30,21:40:00,7.4900,7.4990,7.4900,7.4990,38
2007-11-30,21:45:00,7.5000,7.5130,7.4990,7.4990,31
2007-11-30,21:50:00,7.5060,7.5330,7.5060,7.5190,106
2007-11-30,21:55:00,7.5250,7.5280,7.4860,7.4860,208
2007-11-30,22:00:00,7.4910,7.4920,7.4660,7.4800,498
2007-11-30,22:05:00,7.4810,7.4810,7.4460,7.4460,343
2007-11-30,22:10:00,7.4460,7.4460,7.4160,7.4460,794
2007-11-30,22:15:00,7.4450,7.4530,7.4450,7.4470,473
2007-11-30,22:20:00,7.4460,7.4720,7.4450,7.4680,554
2007-11-30,22:25:00,7.4670,7.4910,7.4650,7.4910,398
2007-11-30,22:30:00,7.4900,7.5130,7.4850,7.4890,500
2007-11-30,22:35:00,7.4870,7.4970,7.4870,7.4970,121
2007-11-30,22:40:00,7.4970,7.5000,7.4630,7.4730,461
2007-11-30,22:45:00,7.4730,7.4780,7.4610,7.4680,356
2007-11-30,22:50:00,7.4670,7.4690,7.4500,7.4580,407
2007-11-30,22:55:00,7.4570,7.4640,7.4450,7.4590,188
2007-11-30,23:00:00,7.4620,7.4950,7.4620,7.4740,502
2007-11-30,23:05:00,7.4740,7.4780,7.4530,7.4650,354
2007-11-30,23:10:00,7.4610,7.4650,7.4480,7.4500,220
2007-11-30,23:15:00,7.4540,7.4590,7.4450,7.4550,333
2007-11-30,23:20:00,7.4520,7.4720,7.4510,7.4700,306
2007-11-30,23:25:00,7.4700,7.4700,7.4520,7.4580,214
2007-11-30,23:30:00,7.4600,7.4600,7.4500,7.4530,166
2007-11-30,23:35:00,7.4510,7.4600,7.4340,7.4420,556
2007-11-30,23:40:00,7.4440,7.4460,7.4420,7.4450,121
2007-11-30,23:45:00,7.4450,7.4620,7.4360,7.4530,423
2007-11-30,23:50:00,7.4530,7.4560,7.4420,7.4500,156
2007-11-30,23:55:00,7.4470,7.4490,7.4300,7.4370,535
2007-12-01,00:00:00,7.4380,7.4590,7.4360,7.4560,297
2007-12-01,00:05:00,7.4580,7.4730,7.4550,7.4700,284
2007-12-01,00:10:00,7.4700,7.5150,7.4660,7.4880,955
2007-12-01,00:15:00,7.4900,7.5010,7.4600,7.4690,455
2007-12-01,00:20:00,7.4700,7.4700,7.4550,7.4630,268
2007-12-01,00:25:00,7.4640,7.4820,7.4620,7.4660,266
2007-12-01,00:30:00,7.4650,7.4660,7.4430,7.4460,340
2007-12-01,00:35:00,7.4410,7.4520,7.3970,7.3990,1683
2007-12-01,00:40:00,7.4020,7.4240,7.3920,7.4160,809
2007-12-01,00:45:00,7.4150,7.4150,7.3700,7.3700,925
2007-12-01,00:50:00,7.3730,7.3730,7.2760,7.3380,2946
2007-12-01,00:55:00,7.3360,7.3490,7.3210,7.3330,556
2007-12-01,01:00:00,7.3320,7.3440,7.3140,7.3290,685
2007-12-01,01:05:00,7.3310,7.3380,7.3250,7.3250,220
2007-12-01,01:10:00,7.3250,7.3540,7.3180,7.3490,539
2007-12-01,01:15:00,7.3490,7.3820,7.3490,7.3700,589
2007-12-01,01:20:00,7.3700,7.3700,7.3310,7.3430,694
2007-12-01,01:25:00,7.3410,7.3720,7.3380,7.3650,203
2007-12-01,01:30:00,7.3650,7.3650,7.3350,7.3400,151
2007-12-01,01:35:00,7.3390,7.3480,7.3050,7.3460,531
2007-12-01,01:40:00,7.3460,7.3470,7.3260,7.3360,173
2007-12-01,01:45:00,7.3360,7.3450,7.3250,7.3430,167
2007-12-01,01:50:00,7.3400,7.3450,7.3250,7.3260,153
2007-12-01,01:55:00,7.3290,7.3450,7.3250,7.3450,125
2007-12-01,02:00:00,7.3430,7.3660,7.3430,7.3620,242
2007-12-01,02:05:00,7.3620,7.3640,7.3500,7.3500,120
2007-12-01,02:10:00,7.3550,7.3570,7.3480,7.3490,88
2007-12-01,02:15:00,7.3520,7.3570,7.3370,7.3420,226
2007-12-01,02:20:00,7.3410,7.3510,7.3350,7.3500,102
2007-12-01,02:25:00,7.3500,7.3500,7.3390,7.3420,216
2007-12-01,02:30:00,7.3420,7.3440,7.3370,7.3440,75
2007-12-01,02:35:00,7.3450,7.3680,7.3400,7.3460,404
2007-12-01,02:40:00,7.3400,7.3560,7.3390,7.3460,216
2007-12-01,02:45:00,7.3450,7.3480,7.3320,7.3470,221
2007-12-01,02:50:00,7.3480,7.3530,7.3340,7.3340,219
2007-12-01,02:55:00,7.3340,7.3360,7.3140,7.3260,399
2007-12-01,03:00:00,7.3280,7.3290,7.2900,7.2980,500
2007-12-01,03:05:00,7.2990,7.3100,7.2900,7.3080,423
2007-12-01,03:10:00,7.3060,7.3060,7.2940,7.3010,255
2007-12-01,03:15:00,7.3030,7.3420,7.2980,7.3200,950
2007-12-01,03:20:00,7.3180,7.3260,7.3110,7.3130,327
2007-12-01,03:25:00,7.3170,7.3220,7.2960,7.3000,710
2007-12-01,03:30:00,7.3030,7.3070,7.2910,7.3070,380
2007-12-01,03:35:00,7.3060,7.3080,7.2980,7.3020,118
2007-12-01,03:40:00,7.3020,7.3020,7.2900,7.2950,29
2007-12-01,03:45:00,7.2960,7.2980,7.2900,7.2970,33
2007-12-01,03:50:00,7.2970,7.3010,7.2970,7.2980,22
2007-12-01,03:55:00,7.2990,7.3020,7.2970,7.3000,23
2007-12-01,04:00:00,7.3000,7.3150,7.3000,7.3080,137
2007-12-01,04:05:00,7.3050,7.3140,7.3050,7.3140,17
2007-12-01,04:10:00,7.3140,7.3180,7.3100,7.3100,23
2007-12-01,04:15:00,7.3100,7.3100,7.3010,7.3010,45
2007-12-01,04:20:00,7.3080,7.3140,7.3040,7.3140,30
2007-12-01,04:25:00,7.3130,7.3140,7.3110,7.3140,8
2007-12-01,04:30:00,7.3100,7.3140,7.3080,7.3080,55
2007-12-01,04:35:00,7.3110,7.3130,7.3110,7.3130,5
2007-12-01,04:40:00,7.3150,7.3200,7.3140,7.3200,44
2007-12-01,04:45:00,7.3250,7.3260,7.3210,7.3210,13
2007-12-01,04:50:00,7.3260,7.3290,7.3220,7.3230,19
2007-12-01,04:55:00,7.3290,7.3330,7.3290,7.3330,18
2007-12-01,05:00:00,7.3360,7.3640,7.3290,7.3380,108
2007-12-01,05:05:00,7.3400,7.3400,7.3320,7.3330,5
2007-12-01,05:10:00,7.3250,7.3300,7.3250,7.3300,8
2007-12-01,05:15:00,7.3320,7.3380,7.3320,7.3380,3
2007-12-01,05:20:00,7.3310,7.3310,7.3160,7.3190,29
2007-12-01,05:25:00,7.3250,7.3250,7.3150,7.3150,11
2007-12-01,05:30:00,7.3260,7.3260,7.3260,7.3260,1
2007-12-01,05:35:00,7.3170,7.3320,7.3140,7.3320,5
2007-12-01,05:40:00,7.3330,7.3350,7.3270,7.3270,3
2007-12-01,05:45:00,7.3310,7.3310,7.3210,7.3300,3
2007-12-01,05:55:00,7.3280,7.3300,7.3280,7.3300,3
2007-12-01,06:00:00,7.3290,7.3290,7.3200,7.3230,5
2007-12-01,06:10:00,7.3250,7.3250,7.3200,7.3200,4
2007-12-03,07:00:00,7.2090,7.2100,7.1630,7.1700,206
2007-12-03,07:05:00,7.1690,7.1830,7.1640,7.1660,68
2007-12-03,07:10:00,7.1750,7.1870,7.1720,7.1760,28
2007-12-03,07:15:00,7.1820,7.1850,7.1630,7.1630,23
2007-12-03,07:20:00,7.1660,7.1700,7.1630,7.1630,37
2007-12-03,07:25:00,7.1630,7.1650,7.1620,7.1650,15
2007-12-03,07:30:00,7.1620,7.1620,7.1600,7.1600,30
2007-12-03,07:35:00,7.1600,7.1600,7.1500,7.1550,119
2007-12-03,07:40:00,7.1550,7.1600,7.1540,7.1540,23
2007-12-03,07:45:00,7.1580,7.1580,7.1580,7.1580,2
2007-12-03,07:50:00,7.1590,7.1590,7.1590,7.1590,17
2007-12-03,07:55:00,7.1570,7.1590,7.1570,7.1590,5
2007-12-03,08:05:00,7.1570,7.1570,7.1530,7.1530,31
2007-12-03,08:15:00,7.1590,7.1600,7.1590,7.1600,3
2007-12-03,08:30:00,7.1600,7.1600,7.1590,7.1590,13
2007-12-03,08:35:00,7.1540,7.1550,7.1530,7.1550,6
2007-12-03,08:40:00,7.1540,7.1540,7.1540,7.1540,3
2007-12-03,08:45:00,7.1590,7.1590,7.1570,7.1590,5
2007-12-03,08:50:00,7.1550,7.1550,7.1550,7.1550,8
2007-12-03,08:55:00,7.1500,7.1500,7.1420,7.1420,23
2007-12-03,09:00:00,7.1440,7.1440,7.1440,7.1440,1
2007-12-03,09:05:00,7.1470,7.1480,7.1430,7.1430,7
2007-12-03,09:10:00,7.1480,7.1480,7.1430,7.1430,2
2007-12-03,09:15:00,7.1470,7.1470,7.1470,7.1470,1
2007-12-03,09:20:00,7.1490,7.1600,7.1490,7.1600,33
2007-12-03,09:25:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-03,09:30:00,7.1580,7.1600,7.1540,7.1600,13
2007-12-03,09:35:00,7.1700,7.1700,7.1700,7.1700,6
2007-12-03,09:45:00,7.1650,7.1650,7.1650,7.1650,1
2007-12-03,09:55:00,7.1590,7.1590,7.1590,7.1590,1
2007-12-03,10:15:00,7.1610,7.1700,7.1610,7.1700,6
2007-12-03,10:25:00,7.1550,7.1550,7.1550,7.1550,1
2007-12-03,10:45:00,7.1610,7.1610,7.1600,7.1600,6
2007-12-03,10:50:00,7.1540,7.1540,7.1540,7.1540,1
2007-12-03,11:00:00,7.1600,7.1600,7.1600,7.1600,2
2007-12-03,11:25:00,7.1600,7.1600,7.1600,7.1600,2
2007-12-03,11:30:00,7.1550,7.1630,7.1500,7.1500,12
2007-12-03,11:35:00,7.1500,7.1500,7.1420,7.1420,12
2007-12-03,11:40:00,7.1490,7.1500,7.1490,7.1500,9
2007-12-03,11:45:00,7.1420,7.1420,7.1400,7.1400,6
2007-12-03,11:50:00,7.1500,7.1500,7.1400,7.1400,4
2007-12-03,11:55:00,7.1410,7.1410,7.1410,7.1410,1
2007-12-03,12:05:00,7.1520,7.1520,7.1450,7.1450,6
2007-12-03,12:25:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-03,12:30:00,7.1530,7.1530,7.1530,7.1530,2
2007-12-03,12:35:00,7.1540,7.1540,7.1540,7.1540,3
2007-12-03,12:40:00,7.1470,7.1470,7.1470,7.1470,1
2007-12-03,12:45:00,7.1500,7.1500,7.1500,7.1500,1
2007-12-03,12:50:00,7.1500,7.1500,7.1500,7.1500,1
2007-12-03,13:00:00,7.1540,7.1540,7.1400,7.1400,42
2007-12-03,13:05:00,7.1400,7.1400,7.1300,7.1300,12
2007-12-03,13:10:00,7.1300,7.1300,7.1300,7.1300,7
2007-12-03,13:15:00,7.1310,7.1310,7.1300,7.1300,20
2007-12-03,13:25:00,7.1360,7.1360,7.1360,7.1360,1
2007-12-03,13:30:00,7.1400,7.1400,7.1400,7.1400,2
2007-12-03,13:35:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-03,13:40:00,7.1400,7.1400,7.1400,7.1400,1
2007-12-03,13:45:00,7.1350,7.1420,7.1300,7.1350,27
2007-12-03,13:50:00,7.1420,7.1420,7.1420,7.1420,1
2007-12-03,14:40:00,7.1420,7.1420,7.1420,7.1420,3
2007-12-03,14:50:00,7.1420,7.1420,7.1420,7.1420,1
2007-12-03,14:55:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-03,15:00:00,7.1350,7.1390,7.1350,7.1390,3
2007-12-03,15:05:00,7.1390,7.1390,7.1390,7.1390,1
2007-12-03,15:20:00,7.1400,7.1400,7.1400,7.1400,1
2007-12-03,15:25:00,7.1400,7.1400,7.1400,7.1400,3
2007-12-03,15:30:00,7.1400,7.1540,7.1400,7.1540,72
2007-12-03,15:40:00,7.1550,7.1550,7.1550,7.1550,8
2007-12-03,16:00:00,7.1550,7.1550,7.1550,7.1550,30
2007-12-03,16:10:00,7.1650,7.1650,7.1650,7.1650,3
2007-12-03,16:15:00,7.1640,7.1640,7.1640,7.1640,1
2007-12-03,16:20:00,7.1650,7.1690,7.1650,7.1690,4
2007-12-03,16:30:00,7.1650,7.1650,7.1650,7.1650,5
2007-12-03,16:35:00,7.1650,7.1680,7.1650,7.1680,9
2007-12-03,16:50:00,7.1690,7.1690,7.1690,7.1690,3
2007-12-03,16:55:00,7.1690,7.1690,7.1690,7.1690,2
2007-12-03,17:00:00,7.1670,7.1670,7.1670,7.1670,1
2007-12-03,17:05:00,7.1690,7.1700,7.1690,7.1700,15
2007-12-03,17:10:00,7.1700,7.1700,7.1700,7.1700,1
2007-12-03,17:15:00,7.1710,7.1710,7.1710,7.1710,1
2007-12-03,17:20:00,7.1700,7.1710,7.1700,7.1710,7
2007-12-03,17:25:00,7.1740,7.1800,7.1700,7.1710,32
2007-12-03,17:30:00,7.1800,7.1820,7.1700,7.1800,74
2007-12-03,17:35:00,7.1800,7.1800,7.1800,7.1800,1
2007-12-03,17:45:00,7.1670,7.1670,7.1670,7.1670,1
2007-12-03,17:50:00,7.1700,7.1700,7.1700,7.1700,6
2007-12-03,17:55:00,7.1700,7.1700,7.1700,7.1700,2
2007-12-03,18:05:00,7.1750,7.1750,7.1750,7.1750,7
2007-12-03,18:10:00,7.1810,7.1820,7.1810,7.1820,18
2007-12-03,18:15:00,7.1870,7.1900,7.1870,7.1870,7
2007-12-03,18:25:00,7.1850,7.1850,7.1750,7.1850,86
2007-12-03,18:30:00,7.1850,7.1900,7.1850,7.1900,3
2007-12-03,18:35:00,7.1880,7.1920,7.1800,7.1920,34
2007-12-03,18:40:00,7.1860,7.1880,7.1800,7.1850,25
2007-12-03,18:45:00,7.1850,7.1880,7.1830,7.1880,42
2007-12-03,18:50:00,7.1850,7.1860,7.1750,7.1750,35
2007-12-03,18:55:00,7.1760,7.1760,7.1750,7.1760,28
2007-12-03,19:00:00,7.1750,7.1760,7.1660,7.1700,157
2007-12-03,19:05:00,7.1750,7.1750,7.1750,7.1750,5
2007-12-03,19:10:00,7.1750,7.1750,7.1750,7.1750,21
2007-12-03,19:15:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-03,19:25:00,7.1750,7.1750,7.1750,7.1750,4
2007-12-03,19:30:00,7.1800,7.1850,7.1800,7.1850,13
2007-12-03,19:35:00,7.1850,7.1850,7.1660,7.1780,53
2007-12-03,19:40:00,7.1800,7.1810,7.1660,7.1730,72
2007-12-03,19:45:00,7.1700,7.1730,7.1660,7.1700,25
2007-12-03,19:50:00,7.1700,7.1700,7.1560,7.1560,60
2007-12-03,19:55:00,7.1560,7.1610,7.1540,7.1600,27
2007-12-03,20:00:00,7.1410,7.1410,7.1410,7.1410,9
2007-12-03,20:05:00,7.1470,7.1470,7.1260,7.1330,36
2007-12-03,20:10:00,7.1370,7.1370,7.1370,7.1370,3
2007-12-03,20:15:00,7.1300,7.1300,7.1290,7.1290,3
2007-12-03,20:25:00,7.1480,7.1480,7.1480,7.1480,1
2007-12-03,20:30:00,7.1310,7.1310,7.1240,7.1240,10
2007-12-03,20:40:00,7.1360,7.1430,7.1360,7.1400,26
2007-12-03,20:45:00,7.1400,7.1430,7.1320,7.1320,61
2007-12-03,20:50:00,7.1300,7.1300,7.1300,7.1300,11
2007-12-03,20:55:00,7.1290,7.1300,7.0800,7.0900,161
2007-12-03,21:00:00,7.0880,7.1080,7.0880,7.0990,60
2007-12-03,21:05:00,7.0950,7.0950,7.0600,7.0760,152
2007-12-03,21:10:00,7.0750,7.0750,7.0430,7.0520,203
2007-12-03,21:15:00,7.0530,7.0600,7.0380,7.0600,161
2007-12-03,21:20:00,7.0590,7.0650,7.0380,7.0600,135
2007-12-03,21:25:00,7.0600,7.0850,7.0460,7.0730,126
2007-12-03,21:30:00,7.0710,7.0840,7.0660,7.0840,110
2007-12-03,21:35:00,7.0830,7.0980,7.0820,7.0900,100
2007-12-03,21:40:00,7.0900,7.1130,7.0900,7.1040,134
2007-12-03,21:45:00,7.0970,7.1060,7.0840,7.0950,124
2007-12-03,21:50:00,7.0960,7.1020,7.0920,7.0960,147
2007-12-03,21:55:00,7.0950,7.0950,7.0600,7.0730,431
2007-12-03,22:00:00,7.0740,7.1200,7.0680,7.1000,1771
2007-12-03,22:05:00,7.1010,7.1120,7.0800,7.1010,818
2007-12-03,22:10:00,7.1020,7.1330,7.1000,7.1160,647
2007-12-03,22:15:00,7.1180,7.1640,7.1150,7.1640,970
2007-12-03,22:20:00,7.1640,7.1750,7.1190,7.1210,975
2007-12-03,22:25:00,7.1210,7.1460,7.1150,7.1390,386
2007-12-03,22:30:00,7.1350,7.1380,7.1140,7.1230,998
2007-12-03,22:35:00,7.1240,7.1350,7.1080,7.1350,551
2007-12-03,22:40:00,7.1350,7.1360,7.1080,7.1290,481
2007-12-03,22:45:00,7.1290,7.1350,7.1240,7.1350,183
2007-12-03,22:50:00,7.1370,7.1600,7.1300,7.1490,922
2007-12-03,22:55:00,7.1490,7.1600,7.1480,7.1500,398
2007-12-03,23:00:00,7.1480,7.1490,7.1290,7.1290,305
2007-12-03,23:05:00,7.1290,7.1520,7.1120,7.1520,623
2007-12-03,23:10:00,7.1530,7.1670,7.1490,7.1630,456
2007-12-03,23:15:00,7.1650,7.1870,7.1650,7.1780,830
2007-12-03,23:20:00,7.1770,7.1970,7.1760,7.1900,497
2007-12-03,23:25:00,7.1900,7.1970,7.1760,7.1880,573
2007-12-03,23:30:00,7.1850,7.1940,7.1700,7.1940,285
2007-12-03,23:35:00,7.1950,7.1970,7.1720,7.1830,336
2007-12-03,23:40:00,7.1820,7.1830,7.1640,7.1720,429
2007-12-03,23:45:00,7.1700,7.1760,7.1640,7.1760,328
2007-12-03,23:50:00,7.1770,7.1780,7.1640,7.1660,175
2007-12-03,23:55:00,7.1670,7.1690,7.1580,7.1640,371
2007-12-04,00:00:00,7.1620,7.1750,7.1550,7.1620,386
2007-12-04,00:05:00,7.1620,7.1660,7.1540,7.1650,503
2007-12-04,00:10:00,7.1660,7.1680,7.1460,7.1500,609
2007-12-04,00:15:00,7.1490,7.1570,7.1460,7.1480,196
2007-12-04,00:20:00,7.1500,7.1560,7.1290,7.1350,743
2007-12-04,00:25:00,7.1340,7.1430,7.1160,7.1250,724
2007-12-04,00:30:00,7.1240,7.1340,7.1010,7.1140,980
2007-12-04,00:35:00,7.1160,7.1310,7.1030,7.1070,773
2007-12-04,00:40:00,7.1050,7.1480,7.1030,7.1340,682
2007-12-04,00:45:00,7.1320,7.1380,7.1200,7.1330,221
2007-12-04,00:50:00,7.1360,7.1430,7.1220,7.1430,624
2007-12-04,00:55:00,7.1440,7.1650,7.1300,7.1320,510
2007-12-04,01:00:00,7.1300,7.1450,7.1220,7.1320,412
2007-12-04,01:05:00,7.1310,7.1330,7.1170,7.1320,445
2007-12-04,01:10:00,7.1330,7.1340,7.1250,7.1300,144
2007-12-04,01:15:00,7.1290,7.1470,7.1280,7.1450,137
2007-12-04,01:20:00,7.1450,7.1670,7.1390,7.1540,544
2007-12-04,01:25:00,7.1530,7.1560,7.1400,7.1400,150
2007-12-04,01:30:00,7.1400,7.1570,7.1320,7.1570,325
2007-12-04,01:35:00,7.1580,7.1830,7.1580,7.1680,763
2007-12-04,01:40:00,7.1660,7.1680,7.1540,7.1580,74
2007-12-04,01:45:00,7.1580,7.1580,7.1400,7.1470,115
2007-12-04,01:50:00,7.1470,7.1500,7.1310,7.1390,217
2007-12-04,01:55:00,7.1380,7.1520,7.1300,7.1460,235
2007-12-04,02:00:00,7.1450,7.1480,7.1380,7.1430,96
2007-12-04,02:05:00,7.1430,7.1450,7.1360,7.1430,222
2007-12-04,02:10:00,7.1450,7.1580,7.1440,7.1570,203
2007-12-04,02:15:00,7.1580,7.1790,7.1570,7.1760,197
2007-12-04,02:20:00,7.1750,7.1750,7.1580,7.1680,287
2007-12-04,02:25:00,7.1690,7.1840,7.1650,7.1760,359
2007-12-04,02:30:00,7.1790,7.1980,7.1750,7.1860,410
2007-12-04,02:35:00,7.1880,7.2140,7.1850,7.2030,572
2007-12-04,02:40:00,7.2020,7.2180,7.1890,7.2020,676
2007-12-04,02:45:00,7.2040,7.2060,7.1860,7.1940,326
2007-12-04,02:50:00,7.1950,7.2400,7.1940,7.2190,624
2007-12-04,02:55:00,7.2210,7.2220,7.1860,7.1910,538
2007-12-04,03:00:00,7.1900,7.2040,7.1700,7.1780,884
2007-12-04,03:05:00,7.1770,7.1800,7.1630,7.1660,577
2007-12-04,03:10:00,7.1670,7.1700,7.1560,7.1620,330
2007-12-04,03:15:00,7.1610,7.1780,7.1610,7.1760,461
2007-12-04,03:20:00,7.1750,7.1990,7.1720,7.1800,569
2007-12-04,03:25:00,7.1790,7.2270,7.1780,7.2270,1283
2007-12-04,03:30:00,7.2270,7.2440,7.2200,7.2330,652
2007-12-04,03:35:00,7.2320,7.2460,7.2280,7.2450,217
2007-12-04,03:40:00,7.2440,7.2590,7.2380,7.2380,176
2007-12-04,03:45:00,7.2400,7.2640,7.2390,7.2610,67
2007-12-04,03:50:00,7.2630,7.2670,7.2610,7.2670,58
2007-12-04,03:55:00,7.2680,7.2700,7.2630,7.2650,90
2007-12-04,04:00:00,7.2630,7.2660,7.2140,7.2140,34
2007-12-04,04:05:00,7.2640,7.2670,7.2640,7.2670,6
2007-12-04,04:10:00,7.2680,7.2680,7.2570,7.2600,71
2007-12-04,04:15:00,7.2600,7.2610,7.2560,7.2560,25
2007-12-04,04:20:00,7.2520,7.2520,7.2500,7.2500,13
2007-12-04,04:25:00,7.2470,7.2560,7.2470,7.2540,51
2007-12-04,04:30:00,7.2510,7.2510,7.2500,7.2500,6
2007-12-04,04:35:00,7.2540,7.2700,7.2520,7.2700,49
2007-12-04,04:40:00,7.2650,7.2650,7.2550,7.2550,33
2007-12-04,04:45:00,7.2560,7.2640,7.2550,7.2640,49
2007-12-04,04:50:00,7.2600,7.2640,7.2550,7.2550,32
2007-12-04,04:55:00,7.2560,7.2570,7.2500,7.2550,42
2007-12-04,05:00:00,7.2520,7.2570,7.2520,7.2540,8
2007-12-04,05:05:00,7.2600,7.2730,7.2600,7.2670,27
2007-12-04,05:10:00,7.2730,7.2790,7.2670,7.2700,54
2007-12-04,05:15:00,7.2660,7.2660,7.2560,7.2560,18
2007-12-04,05:20:00,7.2560,7.2630,7.2480,7.2590,45
2007-12-04,05:25:00,7.2510,7.2600,7.2510,7.2600,7
2007-12-04,05:30:00,7.2510,7.2530,7.2500,7.2500,14
2007-12-04,05:35:00,7.2540,7.2590,7.2500,7.2540,30
2007-12-04,05:40:00,7.2510,7.2600,7.2510,7.2590,5
2007-12-04,05:45:00,7.2590,7.2600,7.2500,7.2600,17
2007-12-04,05:50:00,7.2500,7.2500,7.2500,7.2500,1
2007-12-04,05:55:00,7.2600,7.2660,7.2550,7.2560,20
2007-12-04,06:00:00,7.2600,7.2630,7.2600,7.2630,2
2007-12-04,06:05:00,7.2600,7.2600,7.2500,7.2500,4
2007-12-04,06:10:00,7.2450,7.2490,7.2300,7.2300,20
2007-12-04,07:00:00,7.2200,7.2200,7.2200,7.2200,4
2007-12-04,07:05:00,7.2050,7.2050,7.2040,7.2040,10
2007-12-04,07:10:00,7.2190,7.2190,7.2190,7.2190,1
2007-12-04,07:20:00,7.2290,7.2300,7.2290,7.2300,4
2007-12-04,07:25:00,7.2290,7.2290,7.2290,7.2290,1
2007-12-04,07:30:00,7.2200,7.2330,7.2200,7.2330,5
2007-12-04,07:40:00,7.2160,7.2160,7.2020,7.2020,9
2007-12-04,07:50:00,7.2070,7.2070,7.2020,7.2020,2
2007-12-04,08:30:00,7.2190,7.2190,7.2130,7.2130,2
2007-12-04,08:35:00,7.2050,7.2170,7.2050,7.2170,3
2007-12-04,08:40:00,7.2100,7.2100,7.2100,7.2100,1
2007-12-04,08:45:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-04,08:55:00,7.2170,7.2300,7.2170,7.2300,50
2007-12-04,10:05:00,7.2300,7.2490,7.2300,7.2490,10
2007-12-04,10:10:00,7.2360,7.2360,7.2360,7.2360,1
2007-12-04,10:30:00,7.2480,7.2480,7.2090,7.2090,22
2007-12-04,10:35:00,7.2150,7.2150,7.2070,7.2080,6
2007-12-04,10:50:00,7.2120,7.2120,7.2120,7.2120,1
2007-12-04,10:55:00,7.2160,7.2160,7.2160,7.2160,1
2007-12-04,11:05:00,7.2160,7.2160,7.2160,7.2160,1
2007-12-04,11:15:00,7.2160,7.2160,7.2130,7.2130,2
2007-12-04,11:20:00,7.2120,7.2120,7.2120,7.2120,2
2007-12-04,11:35:00,7.2110,7.2110,7.2100,7.2100,2
2007-12-04,11:40:00,7.2090,7.2090,7.2090,7.2090,1
2007-12-04,11:50:00,7.2080,7.2080,7.2070,7.2070,2
2007-12-04,12:05:00,7.2150,7.2160,7.2150,7.2160,2
2007-12-04,12:15:00,7.2210,7.2210,7.2210,7.2210,2
2007-12-04,13:10:00,7.2240,7.2240,7.2070,7.2070,2
2007-12-04,13:15:00,7.2220,7.2220,7.2220,7.2220,1
2007-12-04,13:55:00,7.2070,7.2070,7.2060,7.2060,2
2007-12-04,14:00:00,7.2060,7.2060,7.2000,7.2000,29
2007-12-04,14:05:00,7.2020,7.2020,7.2020,7.2020,3
2007-12-04,14:15:00,7.2020,7.2020,7.2020,7.2020,4
2007-12-04,16:20:00,7.1940,7.1940,7.1860,7.1860,28
2007-12-04,16:25:00,7.1840,7.1890,7.1840,7.1890,10
2007-12-04,16:35:00,7.1990,7.1990,7.1990,7.1990,8
2007-12-04,16:40:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-04,16:45:00,7.2010,7.2010,7.2010,7.2010,1
2007-12-04,17:15:00,7.1840,7.1840,7.1840,7.1840,1
2007-12-04,17:25:00,7.1850,7.1850,7.1850,7.1850,1
2007-12-04,17:40:00,7.1870,7.1870,7.1830,7.1830,3
2007-12-04,17:50:00,7.1830,7.1830,7.1820,7.1830,14
2007-12-04,18:00:00,7.1800,7.1800,7.1800,7.1800,26
2007-12-04,18:05:00,7.1800,7.1800,7.1800,7.1800,11
2007-12-04,18:10:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-04,18:25:00,7.1790,7.1800,7.1790,7.1800,7
2007-12-04,18:35:00,7.1850,7.1850,7.1850,7.1850,4
2007-12-04,18:40:00,7.1850,7.1880,7.1850,7.1880,3
2007-12-04,18:50:00,7.1890,7.1950,7.1890,7.1950,8
2007-12-04,19:00:00,7.1920,7.1920,7.1920,7.1920,1
2007-12-04,19:10:00,7.1850,7.1850,7.1850,7.1850,4
2007-12-04,19:15:00,7.1850,7.1850,7.1850,7.1850,1
2007-12-04,19:20:00,7.1840,7.1840,7.1700,7.1740,8
2007-12-04,19:25:00,7.1710,7.1710,7.1700,7.1700,11
2007-12-04,19:30:00,7.1720,7.1720,7.1720,7.1720,1
2007-12-04,19:35:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-04,19:50:00,7.1680,7.1680,7.1680,7.1680,1
2007-12-04,19:55:00,7.1610,7.1640,7.1610,7.1640,6
2007-12-04,20:00:00,7.1650,7.1650,7.1650,7.1650,2
2007-12-04,20:10:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-04,20:20:00,7.1740,7.1740,7.1700,7.1740,13
2007-12-04,20:25:00,7.1840,7.1950,7.1840,7.1950,39
2007-12-04,20:30:00,7.1990,7.1990,7.1810,7.1870,37
2007-12-04,20:35:00,7.1850,7.2050,7.1770,7.2050,109
2007-12-04,20:40:00,7.2090,7.2460,7.2090,7.2440,130
2007-12-04,20:45:00,7.2500,7.2570,7.2390,7.2400,62
2007-12-04,20:50:00,7.2420,7.2460,7.2300,7.2340,38
2007-12-04,20:55:00,7.2300,7.2300,7.2180,7.2180,7
2007-12-04,21:00:00,7.2200,7.2400,7.2180,7.2260,100
2007-12-04,21:05:00,7.2390,7.2500,7.2190,7.2420,337
2007-12-04,21:10:00,7.2440,7.2640,7.2400,7.2640,43
2007-12-04,21:15:00,7.2620,7.2790,7.2590,7.2750,82
2007-12-04,21:20:00,7.2750,7.2780,7.2510,7.2630,125
2007-12-04,21:25:00,7.2630,7.2750,7.2570,7.2650,134
2007-12-04,21:30:00,7.2610,7.2610,7.2480,7.2550,47
2007-12-04,21:35:00,7.2560,7.2600,7.2500,7.2560,67
2007-12-04,21:40:00,7.2470,7.2600,7.2410,7.2600,76
2007-12-04,21:45:00,7.2620,7.2750,7.2580,7.2600,32
2007-12-04,21:50:00,7.2610,7.2650,7.2500,7.2540,159
2007-12-04,21:55:00,7.2520,7.2620,7.2350,7.2350,450
2007-12-04,22:00:00,7.2340,7.2410,7.2250,7.2300,893
2007-12-04,22:05:00,7.2310,7.2420,7.2080,7.2250,469
2007-12-04,22:10:00,7.2240,7.2240,7.1750,7.1910,795
2007-12-04,22:15:00,7.1900,7.1920,7.1750,7.1850,297
2007-12-04,22:20:00,7.1860,7.1980,7.1430,7.1560,833
2007-12-04,22:25:00,7.1570,7.1700,7.1510,7.1660,524
2007-12-04,22:30:00,7.1680,7.1760,7.1580,7.1700,556
2007-12-04,22:35:00,7.1720,7.1720,7.1470,7.1490,515
2007-12-04,22:40:00,7.1510,7.1640,7.1160,7.1480,888
2007-12-04,22:45:00,7.1450,7.1470,7.1140,7.1400,541
2007-12-04,22:50:00,7.1400,7.1450,7.1330,7.1350,337
2007-12-04,22:55:00,7.1360,7.1490,7.1090,7.1190,991
2007-12-04,23:00:00,7.1190,7.1390,7.1160,7.1360,472
2007-12-04,23:05:00,7.1350,7.1550,7.1310,7.1510,230
2007-12-04,23:10:00,7.1500,7.1600,7.1320,7.1540,368
2007-12-04,23:15:00,7.1520,7.1520,7.1200,7.1280,525
2007-12-04,23:20:00,7.1290,7.1390,7.1170,7.1370,368
2007-12-04,23:25:00,7.1380,7.1380,7.1140,7.1170,288
2007-12-04,23:30:00,7.1170,7.1280,7.1070,7.1090,682
2007-12-04,23:35:00,7.1090,7.1170,7.0900,7.0910,892
2007-12-04,23:40:00,7.0940,7.0940,7.0710,7.0790,1183
2007-12-04,23:45:00,7.0790,7.1020,7.0690,7.1000,663
2007-12-04,23:50:00,7.1010,7.1100,7.0960,7.1010,391
2007-12-04,23:55:00,7.1020,7.1300,7.1020,7.1260,409
2007-12-05,00:00:00,7.1250,7.1280,7.1110,7.1180,126
2007-12-05,00:05:00,7.1170,7.1170,7.0900,7.0990,714
2007-12-05,00:10:00,7.1000,7.1040,7.0920,7.0950,274
2007-12-05,00:15:00,7.0960,7.0980,7.0880,7.0960,219
2007-12-05,00:20:00,7.0970,7.1050,7.0910,7.1050,302
2007-12-05,00:25:00,7.1050,7.1060,7.0930,7.1030,264
2007-12-05,00:30:00,7.1030,7.1080,7.0990,7.1060,209
2007-12-05,00:35:00,7.1070,7.1300,7.1070,7.1220,491
2007-12-05,00:40:00,7.1220,7.1490,7.1200,7.1430,326
2007-12-05,00:45:00,7.1430,7.1540,7.0960,7.1040,776
2007-12-05,00:50:00,7.1050,7.1210,7.0900,7.1140,639
2007-12-05,00:55:00,7.1130,7.1290,7.1070,7.1090,340
2007-12-05,01:00:00,7.1090,7.1470,7.1090,7.1420,324
2007-12-05,01:05:00,7.1420,7.1510,7.1250,7.1480,411
2007-12-05,01:10:00,7.1450,7.1700,7.1400,7.1430,441
2007-12-05,01:15:00,7.1430,7.1460,7.1370,7.1370,524
2007-12-05,01:20:00,7.1370,7.1380,7.1270,7.1290,193
2007-12-05,01:25:00,7.1320,7.1370,7.1160,7.1190,282
2007-12-05,01:30:00,7.1210,7.1300,7.1120,7.1150,152
2007-12-05,01:35:00,7.1150,7.1220,7.1040,7.1170,304
2007-12-05,01:40:00,7.1170,7.1230,7.0980,7.1020,229
2007-12-05,01:45:00,7.1020,7.1100,7.0950,7.1020,267
2007-12-05,01:50:00,7.1050,7.1100,7.1020,7.1100,352
2007-12-05,01:55:00,7.1100,7.1110,7.1010,7.1010,46
2007-12-05,02:00:00,7.1010,7.1100,7.1000,7.1060,303
2007-12-05,02:05:00,7.1040,7.1280,7.1030,7.1100,117
2007-12-05,02:10:00,7.1080,7.1170,7.1040,7.1130,258
2007-12-05,02:15:00,7.1130,7.1160,7.1050,7.1060,79
2007-12-05,02:20:00,7.1070,7.1160,7.1050,7.1130,182
2007-12-05,02:25:00,7.1130,7.1150,7.1040,7.1140,140
2007-12-05,02:30:00,7.1120,7.1370,7.1110,7.1360,160
2007-12-05,02:35:00,7.1330,7.1360,7.1100,7.1100,170
2007-12-05,02:40:00,7.1140,7.1310,7.1140,7.1200,168
2007-12-05,02:45:00,7.1200,7.1220,7.1060,7.1090,426
2007-12-05,02:50:00,7.1100,7.1230,7.1040,7.1190,358
2007-12-05,02:55:00,7.1190,7.1330,7.1170,7.1240,233
2007-12-05,03:00:00,7.1200,7.1360,7.1200,7.1270,324
2007-12-05,03:05:00,7.1280,7.1290,7.1110,7.1210,277
2007-12-05,03:10:00,7.1280,7.1390,7.1180,7.1370,496
2007-12-05,03:15:00,7.1380,7.1450,7.1330,7.1450,521
2007-12-05,03:20:00,7.1460,7.1570,7.1400,7.1460,259
2007-12-05,03:25:00,7.1470,7.1600,7.1400,7.1550,525
2007-12-05,03:30:00,7.1550,7.1560,7.1340,7.1370,256
2007-12-05,03:35:00,7.1360,7.1440,7.1350,7.1430,68
2007-12-05,03:40:00,7.1450,7.1530,7.1440,7.1520,77
2007-12-05,03:45:00,7.1510,7.1510,7.1400,7.1400,9
2007-12-05,03:50:00,7.1390,7.1550,7.1390,7.1450,58
2007-12-05,03:55:00,7.1480,7.1480,7.1430,7.1450,16
2007-12-05,04:00:00,7.1450,7.1490,7.1400,7.1430,68
2007-12-05,04:05:00,7.1400,7.1460,7.1400,7.1460,11
2007-12-05,04:10:00,7.1450,7.1470,7.1450,7.1460,3
2007-12-05,04:15:00,7.1460,7.1460,7.1430,7.1450,35
2007-12-05,04:20:00,7.1470,7.1480,7.1400,7.1410,18
2007-12-05,04:25:00,7.1410,7.1440,7.1410,7.1410,3
2007-12-05,04:30:00,7.1430,7.1430,7.1350,7.1350,24
2007-12-05,04:35:00,7.1360,7.1360,7.1300,7.1300,27
2007-12-05,04:40:00,7.1320,7.1340,7.1290,7.1290,12
2007-12-05,04:45:00,7.1310,7.1310,7.1260,7.1260,8
2007-12-05,04:50:00,7.1250,7.1280,7.1240,7.1270,26
2007-12-05,04:55:00,7.1300,7.1320,7.1270,7.1320,20
2007-12-05,05:00:00,7.1300,7.1330,7.1300,7.1320,9
2007-12-05,05:10:00,7.1340,7.1360,7.1340,7.1360,14
2007-12-05,05:15:00,7.1400,7.1410,7.1390,7.1410,18
2007-12-05,05:20:00,7.1370,7.1440,7.1360,7.1430,15
2007-12-05,05:25:00,7.1470,7.1490,7.1470,7.1490,4
2007-12-05,05:30:00,7.1500,7.1640,7.1450,7.1520,69
2007-12-05,05:35:00,7.1450,7.1510,7.1440,7.1510,4
2007-12-05,05:40:00,7.1520,7.1570,7.1520,7.1570,3
2007-12-05,05:50:00,7.1550,7.1570,7.1500,7.1570,31
2007-12-05,05:55:00,7.1510,7.1510,7.1470,7.1470,12
2007-12-05,06:00:00,7.1530,7.1530,7.1530,7.1530,3
2007-12-05,06:05:00,7.1550,7.1550,7.1550,7.1550,2
2007-12-05,06:10:00,7.1590,7.1600,7.1580,7.1600,5
2007-12-05,07:00:00,7.1560,7.1560,7.1500,7.1500,7
2007-12-05,07:05:00,7.1580,7.1750,7.1550,7.1550,14
2007-12-05,07:30:00,7.1650,7.1700,7.1650,7.1700,2
2007-12-05,07:35:00,7.1630,7.1630,7.1630,7.1630,1
2007-12-05,07:40:00,7.1650,7.1650,7.1400,7.1400,4
2007-12-05,07:45:00,7.1600,7.1650,7.1600,7.1650,28
2007-12-05,07:50:00,7.1600,7.1600,7.1600,7.1600,6
2007-12-05,07:55:00,7.1600,7.1600,7.1600,7.1600,1
2007-12-05,08:40:00,7.1600,7.1600,7.1600,7.1600,5
2007-12-05,09:00:00,7.1590,7.1590,7.1550,7.1550,6
2007-12-05,09:05:00,7.1470,7.1490,7.1460,7.1490,11
2007-12-05,09:40:00,7.1590,7.1600,7.1590,7.1600,7
2007-12-05,10:05:00,7.1550,7.1640,7.1550,7.1640,13
2007-12-05,10:20:00,7.1640,7.1680,7.1640,7.1680,22
2007-12-05,10:25:00,7.1680,7.1680,7.1680,7.1680,1
2007-12-05,10:35:00,7.1530,7.1530,7.1530,7.1530,1
2007-12-05,10:40:00,7.1510,7.1510,7.1510,7.1510,1
2007-12-05,10:45:00,7.1490,7.1490,7.1490,7.1490,1
2007-12-05,11:00:00,7.1470,7.1470,7.1350,7.1350,7
2007-12-05,11:10:00,7.1480,7.1490,7.1480,7.1490,2
2007-12-05,11:15:00,7.1470,7.1470,7.1400,7.1400,2
2007-12-05,11:20:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-05,11:30:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-05,11:55:00,7.1490,7.1570,7.1380,7.1380,8
2007-12-05,12:30:00,7.1470,7.1470,7.1470,7.1470,1
2007-12-05,12:40:00,7.1550,7.1550,7.1550,7.1550,1
2007-12-05,12:50:00,7.1560,7.1560,7.1420,7.1420,5
2007-12-05,13:05:00,7.1590,7.1620,7.1550,7.1620,27
2007-12-05,13:10:00,7.1650,7.1670,7.1630,7.1670,4
2007-12-05,13:40:00,7.1610,7.1610,7.1610,7.1610,10
2007-12-05,13:45:00,7.1530,7.1530,7.1530,7.1530,3
2007-12-05,14:25:00,7.1510,7.1510,7.1510,7.1510,1
2007-12-05,15:00:00,7.1670,7.1670,7.1670,7.1670,5
2007-12-05,15:50:00,7.1660,7.1670,7.1660,7.1670,2
2007-12-05,16:30:00,7.1550,7.1550,7.1550,7.1550,2
2007-12-05,16:55:00,7.1550,7.1550,7.1550,7.1550,1
2007-12-05,17:00:00,7.1550,7.1550,7.1550,7.1550,2
2007-12-05,17:15:00,7.1660,7.1680,7.1660,7.1680,10
2007-12-05,17:20:00,7.1680,7.1680,7.1680,7.1680,1
2007-12-05,17:25:00,7.1680,7.1720,7.1680,7.1700,26
2007-12-05,17:35:00,7.1610,7.1610,7.1610,7.1610,1
2007-12-05,17:55:00,7.1560,7.1560,7.1560,7.1560,1
2007-12-05,18:00:00,7.1560,7.1560,7.1380,7.1450,19
2007-12-05,18:15:00,7.1470,7.1470,7.1470,7.1470,10
2007-12-05,18:35:00,7.1380,7.1430,7.1380,7.1430,3
2007-12-05,18:40:00,7.1430,7.1430,7.1430,7.1430,8
2007-12-05,18:45:00,7.1440,7.1470,7.1440,7.1470,3
2007-12-05,18:55:00,7.1480,7.1480,7.1460,7.1460,2
2007-12-05,19:05:00,7.1500,7.1500,7.1500,7.1500,4
2007-12-05,19:10:00,7.1470,7.1470,7.1470,7.1470,2
2007-12-05,19:25:00,7.1430,7.1430,7.1380,7.1380,7
2007-12-05,19:30:00,7.1350,7.1350,7.1350,7.1350,3
2007-12-05,19:35:00,7.1350,7.1350,7.1230,7.1320,113
2007-12-05,19:40:00,7.1200,7.1200,7.1000,7.1000,14
2007-12-05,19:45:00,7.1000,7.1030,7.1000,7.1000,29
2007-12-05,19:50:00,7.0960,7.0960,7.0960,7.0960,1
2007-12-05,19:55:00,7.0990,7.0990,7.0750,7.0800,120
2007-12-05,20:00:00,7.0780,7.0950,7.0750,7.0950,4
2007-12-05,20:05:00,7.0850,7.0850,7.0800,7.0800,5
2007-12-05,20:10:00,7.0800,7.0800,7.0800,7.0800,1
2007-12-05,20:15:00,7.0750,7.0800,7.0720,7.0800,20
2007-12-05,20:20:00,7.0850,7.0850,7.0850,7.0850,1
2007-12-05,20:25:00,7.0750,7.0750,7.0650,7.0700,100
2007-12-05,20:30:00,7.0700,7.0750,7.0640,7.0750,9
2007-12-05,20:35:00,7.0750,7.0960,7.0750,7.0920,90
2007-12-05,20:40:00,7.0900,7.0900,7.0670,7.0850,34
2007-12-05,20:45:00,7.0840,7.0850,7.0840,7.0850,7
2007-12-05,20:50:00,7.0850,7.0900,7.0750,7.0750,46
2007-12-05,20:55:00,7.0740,7.0790,7.0660,7.0680,41
2007-12-05,21:00:00,7.0680,7.0700,7.0650,7.0650,25
2007-12-05,21:05:00,7.0650,7.0660,7.0450,7.0630,184
2007-12-05,21:10:00,7.0650,7.0650,7.0530,7.0600,131
2007-12-05,21:15:00,7.0650,7.0780,7.0630,7.0700,143
2007-12-05,21:20:00,7.0710,7.0800,7.0690,7.0700,86
2007-12-05,21:25:00,7.0700,7.0790,7.0620,7.0740,126
2007-12-05,21:30:00,7.0760,7.0900,7.0740,7.0880,62
2007-12-05,21:35:00,7.0860,7.1250,7.0810,7.1140,165
2007-12-05,21:40:00,7.1160,7.1200,7.1000,7.1040,136
2007-12-05,21:45:00,7.1000,7.1040,7.0910,7.0950,86
2007-12-05,21:50:00,7.0920,7.0950,7.0840,7.0900,178
2007-12-05,21:55:00,7.0920,7.1060,7.0920,7.1040,189
2007-12-05,22:00:00,7.1050,7.1170,7.0960,7.1100,671
2007-12-05,22:05:00,7.1120,7.1520,7.1120,7.1410,599
2007-12-05,22:10:00,7.1400,7.1440,7.1240,7.1290,236
2007-12-05,22:15:00,7.1290,7.1360,7.1110,7.1200,340
2007-12-05,22:20:00,7.1200,7.1280,7.1040,7.1160,279
2007-12-05,22:25:00,7.1140,7.1260,7.1080,7.1250,239
2007-12-05,22:30:00,7.1250,7.1650,7.1230,7.1570,744
2007-12-05,22:35:00,7.1570,7.1860,7.1450,7.1720,661
2007-12-05,22:40:00,7.1700,7.1790,7.1550,7.1600,403
2007-12-05,22:45:00,7.1630,7.1690,7.1530,7.1600,205
2007-12-05,22:50:00,7.1600,7.1710,7.1530,7.1580,310
2007-12-05,22:55:00,7.1560,7.1580,7.1450,7.1500,487
2007-12-05,23:00:00,7.1490,7.1650,7.1420,7.1620,547
2007-12-05,23:05:00,7.1620,7.1710,7.1560,7.1640,366
2007-12-05,23:10:00,7.1650,7.1840,7.1610,7.1690,585
2007-12-05,23:15:00,7.1720,7.1730,7.1540,7.1610,324
2007-12-05,23:20:00,7.1600,7.1630,7.1500,7.1550,125
2007-12-05,23:25:00,7.1520,7.1850,7.1510,7.1850,372
2007-12-05,23:30:00,7.1850,7.2070,7.1640,7.1920,848
2007-12-05,23:35:00,7.1930,7.2320,7.1840,7.2210,1069
2007-12-05,23:40:00,7.2210,7.2490,7.2210,7.2400,949
2007-12-05,23:45:00,7.2420,7.2640,7.2260,7.2300,1130
2007-12-05,23:50:00,7.2300,7.2390,7.1960,7.1990,912
2007-12-05,23:55:00,7.1980,7.2040,7.1760,7.1940,1139
2007-12-06,00:00:00,7.1950,7.2040,7.1720,7.1840,402
2007-12-06,00:05:00,7.1860,7.2180,7.1860,7.2030,457
2007-12-06,00:10:00,7.2010,7.2040,7.1900,7.1940,222
2007-12-06,00:15:00,7.1950,7.2100,7.1950,7.2010,148
2007-12-06,00:20:00,7.2000,7.2030,7.1810,7.1890,272
2007-12-06,00:25:00,7.1910,7.2030,7.1810,7.1970,349
2007-12-06,00:30:00,7.1970,7.2210,7.1850,7.2200,625
2007-12-06,00:35:00,7.2210,7.2600,7.2180,7.2220,1225
2007-12-06,00:40:00,7.2230,7.2240,7.1940,7.2090,621
2007-12-06,00:45:00,7.2090,7.2340,7.2000,7.2320,434
2007-12-06,00:50:00,7.2330,7.2780,7.2330,7.2510,1247
2007-12-06,00:55:00,7.2520,7.2520,7.2200,7.2370,441
2007-12-06,01:00:00,7.2370,7.2430,7.2250,7.2390,264
2007-12-06,01:05:00,7.2420,7.2630,7.2420,7.2630,449
2007-12-06,01:10:00,7.2630,7.2670,7.2390,7.2480,216
2007-12-06,01:15:00,7.2450,7.2540,7.2160,7.2200,307
2007-12-06,01:20:00,7.2200,7.2200,7.1950,7.2090,701
2007-12-06,01:25:00,7.2050,7.2170,7.2000,7.2170,244
2007-12-06,01:30:00,7.2170,7.2180,7.1970,7.2030,200
2007-12-06,01:35:00,7.2050,7.2050,7.1820,7.1950,267
2007-12-06,01:40:00,7.1940,7.2060,7.1930,7.2030,111
2007-12-06,01:45:00,7.2030,7.2120,7.2000,7.2110,220
2007-12-06,01:50:00,7.2100,7.2170,7.2080,7.2140,210
2007-12-06,01:55:00,7.2140,7.2260,7.2110,7.2200,265
2007-12-06,02:00:00,7.2150,7.2150,7.1950,7.2100,343
2007-12-06,02:05:00,7.2130,7.2170,7.1910,7.1930,243
2007-12-06,02:10:00,7.1930,7.1930,7.1560,7.1700,777
2007-12-06,02:15:00,7.1710,7.1710,7.1230,7.1250,1206
2007-12-06,02:20:00,7.1230,7.1410,7.1220,7.1370,934
2007-12-06,02:25:00,7.1340,7.1490,7.1310,7.1420,456
2007-12-06,02:30:00,7.1420,7.1560,7.1400,7.1440,323
2007-12-06,02:35:00,7.1450,7.1610,7.1420,7.1460,312
2007-12-06,02:40:00,7.1500,7.1660,7.1480,7.1640,391
2007-12-06,02:45:00,7.1620,7.1760,7.1580,7.1690,317
2007-12-06,02:50:00,7.1660,7.1680,7.1560,7.1630,405
2007-12-06,02:55:00,7.1600,7.1600,7.1360,7.1470,269
2007-12-06,03:00:00,7.1460,7.1500,7.1320,7.1450,439
2007-12-06,03:05:00,7.1460,7.1710,7.1460,7.1650,560
2007-12-06,03:10:00,7.1660,7.1830,7.1620,7.1640,281
2007-12-06,03:15:00,7.1630,7.1630,7.1490,7.1620,610
2007-12-06,03:20:00,7.1610,7.1790,7.1590,7.1770,361
2007-12-06,03:25:00,7.1760,7.1900,7.1740,7.1830,611
2007-12-06,03:30:00,7.1810,7.1810,7.1740,7.1760,233
2007-12-06,03:35:00,7.1750,7.1750,7.1700,7.1740,66
2007-12-06,03:40:00,7.1750,7.1840,7.1750,7.1830,81
2007-12-06,03:45:00,7.1800,7.1830,7.1800,7.1830,49
2007-12-06,03:50:00,7.1880,7.1890,7.1810,7.1810,16
2007-12-06,03:55:00,7.1850,7.1880,7.1850,7.1850,23
2007-12-06,04:00:00,7.1830,7.1860,7.1810,7.1810,13
2007-12-06,04:05:00,7.1840,7.1870,7.1820,7.1860,18
2007-12-06,04:10:00,7.1860,7.1870,7.1820,7.1820,37
2007-12-06,04:15:00,7.1850,7.1850,7.1800,7.1840,9
2007-12-06,04:20:00,7.1850,7.1960,7.1850,7.1910,145
2007-12-06,04:25:00,7.1940,7.1960,7.1880,7.1880,9
2007-12-06,04:30:00,7.1900,7.1950,7.1900,7.1950,21
2007-12-06,04:35:00,7.1900,7.1910,7.1900,7.1910,3
2007-12-06,04:40:00,7.1890,7.1930,7.1850,7.1900,18
2007-12-06,04:45:00,7.1920,7.1970,7.1920,7.1950,10
2007-12-06,04:50:00,7.1940,7.1970,7.1940,7.1970,4
2007-12-06,04:55:00,7.1950,7.1970,7.1940,7.1970,5
2007-12-06,05:00:00,7.1970,7.2000,7.1970,7.2000,6
2007-12-06,05:05:00,7.2000,7.2090,7.2000,7.2020,41
2007-12-06,05:10:00,7.2090,7.2090,7.1950,7.2050,50
2007-12-06,05:15:00,7.2050,7.2090,7.2000,7.2000,15
2007-12-06,05:20:00,7.2050,7.2080,7.2030,7.2030,14
2007-12-06,05:25:00,7.2030,7.2030,7.2000,7.2000,32
2007-12-06,05:30:00,7.2000,7.2060,7.2000,7.2060,35
2007-12-06,05:35:00,7.2010,7.2010,7.2000,7.2010,8
2007-12-06,05:40:00,7.1990,7.1990,7.1960,7.1970,24
2007-12-06,05:45:00,7.2000,7.2010,7.2000,7.2000,16
2007-12-06,05:50:00,7.2010,7.2020,7.2010,7.2020,2
2007-12-06,05:55:00,7.2020,7.2100,7.1990,7.2100,23
2007-12-06,06:00:00,7.2110,7.2190,7.2110,7.2190,5
2007-12-06,06:05:00,7.2100,7.2130,7.2090,7.2100,4
2007-12-06,06:10:00,7.2100,7.2100,7.1990,7.1990,12
2007-12-06,07:00:00,7.2250,7.2250,7.2150,7.2150,3
2007-12-06,07:05:00,7.2190,7.2190,7.2150,7.2150,2
2007-12-06,07:10:00,7.2190,7.2290,7.2190,7.2290,5
2007-12-06,07:15:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,07:20:00,7.2180,7.2180,7.2180,7.2180,1
2007-12-06,07:25:00,7.2100,7.2180,7.2080,7.2080,6
2007-12-06,07:30:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,07:45:00,7.2140,7.2140,7.2100,7.2100,2
2007-12-06,07:50:00,7.2100,7.2100,7.2100,7.2100,1
2007-12-06,08:00:00,7.2050,7.2050,7.1880,7.1880,5
2007-12-06,08:05:00,7.1860,7.1860,7.1860,7.1860,1
2007-12-06,08:15:00,7.2000,7.2000,7.1900,7.1900,24
2007-12-06,08:25:00,7.2100,7.2100,7.2100,7.2100,1
2007-12-06,08:30:00,7.2000,7.2100,7.1950,7.2050,5
2007-12-06,08:35:00,7.2000,7.2050,7.1950,7.2050,5
2007-12-06,08:40:00,7.2130,7.2130,7.2130,7.2130,1
2007-12-06,08:50:00,7.1960,7.1960,7.1960,7.1960,1
2007-12-06,08:55:00,7.1920,7.1920,7.1920,7.1920,1
2007-12-06,09:00:00,7.1770,7.1770,7.1750,7.1750,3
2007-12-06,09:05:00,7.1950,7.1950,7.1950,7.1950,1
2007-12-06,09:15:00,7.1870,7.1880,7.1870,7.1880,7
2007-12-06,09:40:00,7.1890,7.1890,7.1890,7.1890,2
2007-12-06,10:15:00,7.1890,7.1890,7.1890,7.1890,8
2007-12-06,10:20:00,7.1930,7.2000,7.1930,7.2000,13
2007-12-06,10:25:00,7.2050,7.2050,7.2000,7.2000,6
2007-12-06,10:30:00,7.2140,7.2140,7.2140,7.2140,1
2007-12-06,10:35:00,7.2020,7.2020,7.2020,7.2020,8
2007-12-06,10:40:00,7.2080,7.2080,7.2080,7.2080,1
2007-12-06,10:45:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,10:55:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,11:20:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-06,11:55:00,7.1970,7.1970,7.1970,7.1970,1
2007-12-06,12:05:00,7.1900,7.1900,7.1900,7.1900,2
2007-12-06,12:30:00,7.1900,7.1900,7.1900,7.1900,1
2007-12-06,12:40:00,7.2070,7.2070,7.2070,7.2070,1
2007-12-06,13:00:00,7.2000,7.2000,7.2000,7.2000,1
2007-12-06,13:05:00,7.2000,7.2000,7.2000,7.2000,1
2007-12-06,13:30:00,7.2090,7.2090,7.2090,7.2090,1
2007-12-06,14:00:00,7.2150,7.2150,7.2150,7.2150,2
2007-12-06,14:05:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-06,14:10:00,7.1970,7.1980,7.1970,7.1980,2
2007-12-06,14:35:00,7.1960,7.1960,7.1890,7.1890,10
2007-12-06,14:55:00,7.2120,7.2120,7.2120,7.2120,1
2007-12-06,15:00:00,7.2130,7.2130,7.1900,7.1900,2
2007-12-06,15:10:00,7.1910,7.1910,7.1910,7.1910,1
2007-12-06,16:00:00,7.1970,7.1970,7.1870,7.1870,18
2007-12-06,16:15:00,7.2070,7.2070,7.1930,7.1930,3
2007-12-06,16:20:00,7.2060,7.2060,7.2060,7.2060,1
2007-12-06,16:25:00,7.2070,7.2070,7.2070,7.2070,1
2007-12-06,16:40:00,7.1990,7.1990,7.1980,7.1980,3
2007-12-06,16:45:00,7.1980,7.1980,7.1970,7.1970,6
2007-12-06,16:50:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-06,17:00:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-06,17:05:00,7.2070,7.2070,7.2070,7.2070,1
2007-12-06,17:10:00,7.1990,7.1990,7.1990,7.1990,1
2007-12-06,17:20:00,7.2140,7.2150,7.2140,7.2150,3
2007-12-06,17:25:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,17:30:00,7.2090,7.2090,7.2090,7.2090,2
2007-12-06,17:35:00,7.2140,7.2140,7.2140,7.2140,1
2007-12-06,17:40:00,7.2140,7.2140,7.2140,7.2140,1
2007-12-06,17:50:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,17:55:00,7.2150,7.2150,7.2150,7.2150,1
2007-12-06,18:00:00,7.2090,7.2090,7.2060,7.2060,19
2007-12-06,18:05:00,7.1970,7.1970,7.1960,7.1960,8
2007-12-06,18:10:00,7.1970,7.1970,7.1960,7.1960,25
2007-12-06,18:40:00,7.2140,7.2150,7.2140,7.2150,4
2007-12-06,18:55:00,7.2150,7.2200,7.2150,7.2200,18
2007-12-06,19:00:00,7.2150,7.2360,7.2150,7.2360,56
2007-12-06,19:05:00,7.2440,7.2500,7.2440,7.2500,86
2007-12-06,19:15:00,7.2500,7.2500,7.2500,7.2500,1
2007-12-06,19:30:00,7.2550,7.2690,7.2540,7.2600,91
2007-12-06,19:40:00,7.2600,7.2600,7.2600,7.2600,3
2007-12-06,19:45:00,7.2600,7.2600,7.2600,7.2600,15
2007-12-06,19:50:00,7.2600,7.2650,7.2600,7.2650,2
2007-12-06,19:55:00,7.2600,7.2750,7.2600,7.2750,44
2007-12-06,20:00:00,7.2650,7.2900,7.2650,7.2900,115
2007-12-06,20:05:00,7.2900,7.3150,7.2900,7.3030,101
2007-12-06,20:10:00,7.3030,7.3130,7.3000,7.3130,75
2007-12-06,20:15:00,7.3000,7.3130,7.3000,7.3130,9
2007-12-06,20:20:00,7.3130,7.3400,7.3100,7.3400,135
2007-12-06,20:25:00,7.3380,7.3480,7.3300,7.3300,48
2007-12-06,20:30:00,7.3220,7.3300,7.3200,7.3250,20
2007-12-06,20:35:00,7.3300,7.3550,7.3300,7.3550,75
2007-12-06,20:40:00,7.3540,7.3550,7.3280,7.3310,68
2007-12-06,20:45:00,7.3310,7.3310,7.3150,7.3280,89
2007-12-06,20:50:00,7.3270,7.3350,7.3230,7.3280,19
2007-12-06,20:55:00,7.3360,7.3400,7.3300,7.3400,21
2007-12-06,21:00:00,7.3400,7.3500,7.3400,7.3480,107
2007-12-06,21:05:00,7.3480,7.3500,7.3400,7.3400,67
2007-12-06,21:10:00,7.3410,7.3440,7.3350,7.3440,98
2007-12-06,21:15:00,7.3350,7.3510,7.3340,7.3420,80
2007-12-06,21:20:00,7.3430,7.3750,7.3430,7.3640,237
2007-12-06,21:25:00,7.3640,7.3730,7.3500,7.3590,156
2007-12-06,21:30:00,7.3570,7.3570,7.3350,7.3350,241
2007-12-06,21:35:00,7.3370,7.3370,7.3000,7.3100,260
2007-12-06,21:40:00,7.3150,7.3200,7.2950,7.2950,96
2007-12-06,21:45:00,7.2950,7.3250,7.2850,7.3250,65
2007-12-06,21:50:00,7.3240,7.3260,7.3120,7.3140,80
2007-12-06,21:55:00,7.3150,7.3150,7.2840,7.2910,302
2007-12-06,22:00:00,7.2900,7.2960,7.2770,7.2860,572
2007-12-06,22:05:00,7.2870,7.2990,7.2860,7.2980,440
2007-12-06,22:10:00,7.2970,7.3100,7.2950,7.3050,471
2007-12-06,22:15:00,7.3040,7.3310,7.3040,7.3230,433
2007-12-06,22:20:00,7.3240,7.3500,7.3240,7.3450,416
2007-12-06,22:25:00,7.3460,7.3480,7.3250,7.3360,343
2007-12-06,22:30:00,7.3370,7.3410,7.3160,7.3260,506
2007-12-06,22:35:00,7.3290,7.3290,7.3160,7.3200,219
2007-12-06,22:40:00,7.3200,7.3460,7.3200,7.3360,324
2007-12-06,22:45:00,7.3360,7.3360,7.3230,7.3300,243
2007-12-06,22:50:00,7.3260,7.3280,7.3200,7.3240,182
2007-12-06,22:55:00,7.3270,7.3310,7.3180,7.3290,117
2007-12-06,23:00:00,7.3290,7.3480,7.3290,7.3410,340
2007-12-06,23:05:00,7.3400,7.3610,7.3400,7.3580,576
2007-12-06,23:10:00,7.3600,7.3780,7.3600,7.3750,725
2007-12-06,23:15:00,7.3740,7.3760,7.3630,7.3660,386
2007-12-06,23:20:00,7.3660,7.3710,7.3600,7.3630,284
2007-12-06,23:25:00,7.3620,7.3700,7.3620,7.3660,284
2007-12-06,23:30:00,7.3700,7.4450,7.2930,7.3990,2690
2007-12-06,23:35:00,7.4000,7.4070,7.3700,7.3720,854
2007-12-06,23:40:00,7.3710,7.3990,7.3670,7.3890,463
2007-12-06,23:45:00,7.3890,7.3950,7.3850,7.3890,248
2007-12-06,23:50:00,7.3890,7.4230,7.3870,7.4180,554
2007-12-06,23:55:00,7.4170,7.4220,7.3800,7.3930,408
2007-12-07,00:00:00,7.3910,7.3910,7.3740,7.3750,288
2007-12-07,00:05:00,7.3770,7.3770,7.3490,7.3630,595
2007-12-07,00:10:00,7.3630,7.3940,7.3530,7.3690,621
2007-12-07,00:15:00,7.3680,7.3840,7.3600,7.3840,350
2007-12-07,00:20:00,7.3840,7.4200,7.3830,7.4140,750
2007-12-07,00:25:00,7.4130,7.4180,7.3920,7.3950,441
2007-12-07,00:30:00,7.3960,7.4000,7.3700,7.3960,605
2007-12-07,00:35:00,7.3930,7.4300,7.3890,7.4250,861
2007-12-07,00:40:00,7.4270,7.4340,7.3980,7.4050,363
2007-12-07,00:45:00,7.4060,7.4090,7.3760,7.3850,355
2007-12-07,00:50:00,7.3850,7.3950,7.3800,7.3940,219
2007-12-07,00:55:00,7.3930,7.3950,7.3760,7.3850,205
2007-12-07,01:00:00,7.3840,7.3850,7.3730,7.3760,273
2007-12-07,01:05:00,7.3770,7.3800,7.3500,7.3570,398
2007-12-07,01:10:00,7.3590,7.3680,7.3270,7.3470,652
2007-12-07,01:15:00,7.3430,7.3680,7.3350,7.3630,323
2007-12-07,01:20:00,7.3620,7.3680,7.3460,7.3560,292
2007-12-07,01:25:00,7.3580,7.3650,7.3520,7.3640,214
2007-12-07,01:30:00,7.3620,7.3790,7.3620,7.3750,285
2007-12-07,01:35:00,7.3760,7.3800,7.3700,7.3770,177
2007-12-07,01:40:00,7.3760,7.3920,7.3710,7.3890,256
2007-12-07,01:45:00,7.3880,7.3950,7.3800,7.3830,288
2007-12-07,01:50:00,7.3830,7.3880,7.3790,7.3860,323
2007-12-07,01:55:00,7.3860,7.4080,7.3850,7.3930,278
2007-12-07,02:00:00,7.3920,7.4180,7.3920,7.4040,435
2007-12-07,02:05:00,7.4030,7.4050,7.3900,7.3910,211
2007-12-07,02:10:00,7.3910,7.3940,7.3830,7.3860,207
2007-12-07,02:15:00,7.3850,7.3890,7.3810,7.3870,165
2007-12-07,02:20:00,7.3880,7.3890,7.3600,7.3820,539
2007-12-07,02:25:00,7.3820,7.3830,7.3670,7.3760,244
2007-12-07,02:30:00,7.3750,7.3880,7.3730,7.3800,221
2007-12-07,02:35:00,7.3790,7.3940,7.3750,7.3870,253
2007-12-07,02:40:00,7.3850,7.3900,7.3790,7.3800,193
2007-12-07,02:45:00,7.3830,7.3870,7.3700,7.3780,518
2007-12-07,02:50:00,7.3800,7.3800,7.3650,7.3680,279
2007-12-07,02:55:00,7.3670,7.3750,7.3600,7.3660,343
2007-12-07,03:00:00,7.3660,7.3780,7.3620,7.3650,241
2007-12-07,03:05:00,7.3650,7.3660,7.3120,7.3330,904
2007-12-07,03:10:00,7.3280,7.3350,7.3150,7.3310,763
2007-12-07,03:15:00,7.3300,7.3330,7.2980,7.3300,1179
2007-12-07,03:20:00,7.3230,7.3390,7.3060,7.3080,495
2007-12-07,03:25:00,7.3090,7.3420,7.3030,7.3300,880
2007-12-07,03:30:00,7.3320,7.3550,7.3300,7.3460,309
2007-12-07,03:35:00,7.3450,7.3570,7.3400,7.3570,65
2007-12-07,03:40:00,7.3520,7.3560,7.3520,7.3550,16
2007-12-07,03:45:00,7.3590,7.3600,7.3440,7.3450,81
2007-12-07,03:50:00,7.3440,7.3440,7.3300,7.3420,43
2007-12-07,03:55:00,7.3440,7.3440,7.3380,7.3400,21
2007-12-07,04:00:00,7.3420,7.3450,7.3400,7.3400,65
2007-12-07,04:05:00,7.3400,7.3450,7.3400,7.3440,12
2007-12-07,04:10:00,7.3440,7.3470,7.3440,7.3450,8
2007-12-07,04:15:00,7.3430,7.3480,7.3430,7.3480,13
2007-12-07,04:20:00,7.3480,7.3500,7.3480,7.3490,30
2007-12-07,04:25:00,7.3450,7.3490,7.3450,7.3490,5
2007-12-07,04:30:00,7.3470,7.3520,7.3460,7.3470,36
2007-12-07,04:35:00,7.3470,7.3470,7.3390,7.3440,25
2007-12-07,04:40:00,7.3450,7.3450,7.3390,7.3430,17
2007-12-07,04:45:00,7.3450,7.3480,7.3420,7.3420,9
2007-12-07,04:50:00,7.3450,7.3490,7.3420,7.3420,48
2007-12-07,04:55:00,7.3420,7.3470,7.3250,7.3260,36
2007-12-07,05:00:00,7.3330,7.3330,7.3250,7.3300,24
2007-12-07,05:05:00,7.3260,7.3320,7.3160,7.3190,104
2007-12-07,05:10:00,7.3240,7.3240,7.3240,7.3240,2
2007-12-07,05:15:00,7.3240,7.3240,7.3060,7.3200,60
2007-12-07,05:20:00,7.3170,7.3180,7.3150,7.3150,15
2007-12-07,05:25:00,7.3150,7.3180,7.3150,7.3160,7
2007-12-07,05:30:00,7.3150,7.3180,7.3120,7.3170,14
2007-12-07,05:35:00,7.3140,7.3180,7.3100,7.3170,11
2007-12-07,05:45:00,7.3160,7.3180,7.3160,7.3180,3
2007-12-07,05:50:00,7.3150,7.3150,7.3150,7.3150,5
2007-12-07,05:55:00,7.3160,7.3160,7.3080,7.3080,9
2007-12-07,06:00:00,7.3080,7.3080,7.3040,7.3060,12
2007-12-07,06:05:00,7.3060,7.3090,7.3040,7.3090,9
2007-12-07,06:10:00,7.3090,7.3090,7.3090,7.3090,1
2007-12-07,07:10:00,7.3200,7.3300,7.3200,7.3300,3
2007-12-07,07:15:00,7.3300,7.3340,7.3300,7.3340,3
2007-12-07,07:40:00,7.3230,7.3240,7.3230,7.3240,7
2007-12-07,07:50:00,7.3240,7.3240,7.3240,7.3240,5
2007-12-07,07:55:00,7.3240,7.3240,7.3240,7.3240,3
2007-12-07,08:25:00,7.3110,7.3110,7.3110,7.3110,1
2007-12-07,09:00:00,7.3100,7.3100,7.3040,7.3040,7
2007-12-07,09:05:00,7.3100,7.3100,7.3100,7.3100,1
2007-12-07,09:25:00,7.3180,7.3180,7.3180,7.3180,1
2007-12-07,09:55:00,7.3170,7.3170,7.3170,7.3170,1
2007-12-07,10:00:00,7.3180,7.3180,7.3180,7.3180,1
2007-12-07,10:45:00,7.3180,7.3180,7.3180,7.3180,2
2007-12-07,11:05:00,7.3150,7.3180,7.3150,7.3180,3
2007-12-07,12:05:00,7.3290,7.3300,7.3290,7.3300,2
2007-12-07,12:20:00,7.3300,7.3300,7.3300,7.3300,1
2007-12-07,12:35:00,7.3200,7.3200,7.3200,7.3200,1
2007-12-07,12:40:00,7.3150,7.3150,7.3150,7.3150,1
2007-12-07,12:45:00,7.3200,7.3200,7.3200,7.3200,1
2007-12-07,12:50:00,7.3130,7.3280,7.3130,7.3280,2
2007-12-07,13:00:00,7.3300,7.3300,7.3300,7.3300,1
2007-12-07,13:55:00,7.3290,7.3300,7.3290,7.3300,16
2007-12-07,14:25:00,7.3120,7.3120,7.3120,7.3120,1
2007-12-07,14:30:00,7.3190,7.3190,7.3190,7.3190,1
2007-12-07,14:55:00,7.3200,7.3200,7.3200,7.3200,1
2007-12-07,15:00:00,7.3280,7.3280,7.3210,7.3210,3
2007-12-07,15:45:00,7.3190,7.3190,7.3190,7.3190,1
2007-12-07,16:05:00,7.3110,7.3110,7.3110,7.3110,2
2007-12-07,16:10:00,7.3110,7.3110,7.3070,7.3070,3
2007-12-07,16:20:00,7.3060,7.3060,7.3060,7.3060,1
2007-12-07,16:30:00,7.3150,7.3160,7.3150,7.3160,8
2007-12-07,16:35:00,7.3180,7.3230,7.3180,7.3230,3
2007-12-07,16:40:00,7.3300,7.3300,7.3300,7.3300,4
2007-12-07,16:45:00,7.3300,7.3300,7.3300,7.3300,11
2007-12-07,16:50:00,7.3250,7.3250,7.3250,7.3250,1
2007-12-07,16:55:00,7.3280,7.3280,7.3280,7.3280,1
2007-12-07,17:00:00,7.3300,7.3300,7.3300,7.3300,2
2007-12-07,17:05:00,7.3300,7.3300,7.3300,7.3300,4
2007-12-07,17:15:00,7.3330,7.3370,7.3330,7.3370,23
2007-12-07,17:20:00,7.3490,7.3720,7.3490,7.3720,5
2007-12-07,17:25:00,7.3730,7.3800,7.3730,7.3800,3
2007-12-07,17:30:00,7.3730,7.3730,7.3730,7.3730,1
2007-12-07,17:40:00,7.3680,7.3770,7.3680,7.3770,3
2007-12-07,17:55:00,7.3430,7.3430,7.3430,7.3430,1
2007-12-07,18:10:00,7.3690,7.3690,7.3690,7.3690,1
2007-12-07,18:15:00,7.3440,7.3460,7.3440,7.3460,2
2007-12-07,18:20:00,7.3590,7.3700,7.3580,7.3580,15
2007-12-07,19:05:00,7.3580,7.3580,7.3580,7.3580,1
2007-12-07,19:10:00,7.3550,7.3550,7.3550,7.3550,5
2007-12-07,19:15:00,7.3500,7.3500,7.3470,7.3470,16
2007-12-07,19:20:00,7.3490,7.3490,7.3430,7.3430,8
2007-12-07,19:25:00,7.3370,7.3370,7.3330,7.3330,2
2007-12-07,19:30:00,7.3200,7.3200,7.3200,7.3200,4
2007-12-07,19:35:00,7.3300,7.3300,7.3050,7.3200,43
2007-12-07,19:40:00,7.3200,7.3250,7.3200,7.3200,53
2007-12-07,19:50:00,7.3200,7.3200,7.3130,7.3200,21
2007-12-07,19:55:00,7.3250,7.3250,7.3190,7.3200,29
2007-12-07,20:00:00,7.3200,7.3200,7.2830,7.2850,55
2007-12-07,20:05:00,7.2800,7.2990,7.2610,7.2950,192
2007-12-07,20:10:00,7.2860,7.2860,7.2850,7.2850,31
2007-12-07,20:15:00,7.2810,7.2810,7.2770,7.2770,21
2007-12-07,20:20:00,7.2800,7.2800,7.2780,7.2780,13
2007-12-07,20:25:00,7.2780,7.2850,7.2730,7.2850,69
2007-12-07,20:30:00,7.2850,7.2850,7.2850,7.2850,11
2007-12-07,20:35:00,7.2870,7.2870,7.2770,7.2850,25
2007-12-07,20:45:00,7.2810,7.2810,7.2810,7.2810,4
2007-12-07,20:50:00,7.2760,7.2760,7.2760,7.2760,1
2007-12-07,20:55:00,7.2760,7.2890,7.2760,7.2800,49
2007-12-07,21:00:00,7.2840,7.2970,7.2770,7.2770,145
2007-12-07,21:05:00,7.2800,7.2870,7.2600,7.2670,106
2007-12-07,21:10:00,7.2640,7.2810,7.2610,7.2780,71
2007-12-07,21:15:00,7.2800,7.2840,7.2720,7.2840,40
2007-12-07,21:20:00,7.2770,7.2910,7.2750,7.2770,55
2007-12-07,21:25:00,7.2870,7.2870,7.2560,7.2680,74
2007-12-07,21:30:00,7.2700,7.2770,7.2620,7.2690,37
2007-12-07,21:35:00,7.2670,7.2670,7.2620,7.2660,10
2007-12-07,21:40:00,7.2670,7.2700,7.2650,7.2650,19
2007-12-07,21:45:00,7.2740,7.2900,7.2660,7.2890,114
2007-12-07,21:50:00,7.2840,7.2860,7.2750,7.2820,96
2007-12-07,21:55:00,7.2800,7.2850,7.2780,7.2840,102
2007-12-07,22:00:00,7.2820,7.2840,7.2310,7.2600,966
2007-12-07,22:05:00,7.2580,7.2700,7.2500,7.2670,348
2007-12-07,22:10:00,7.2640,7.2640,7.2380,7.2460,759
2007-12-07,22:15:00,7.2390,7.2630,7.2350,7.2360,541
2007-12-07,22:20:00,7.2390,7.2390,7.1930,7.2060,1159
2007-12-07,22:25:00,7.2070,7.2230,7.2040,7.2190,672
2007-12-07,22:30:00,7.2180,7.2220,7.1950,7.2130,729
2007-12-07,22:35:00,7.2120,7.2180,7.2050,7.2110,306
2007-12-07,22:40:00,7.2100,7.2240,7.2050,7.2200,169
2007-12-07,22:45:00,7.2210,7.2520,7.2210,7.2450,419
2007-12-07,22:50:00,7.2490,7.2500,7.2330,7.2380,334
2007-12-07,22:55:00,7.2360,7.2430,7.2350,7.2390,151
2007-12-07,23:00:00,7.2400,7.2400,7.2120,7.2180,318
2007-12-07,23:05:00,7.2180,7.2400,7.2140,7.2400,224
2007-12-07,23:10:00,7.2390,7.2400,7.2240,7.2310,90
2007-12-07,23:15:00,7.2280,7.2340,7.2160,7.2340,156
2007-12-07,23:20:00,7.2300,7.2360,7.2180,7.2220,257
2007-12-07,23:25:00,7.2220,7.2330,7.2110,7.2140,341
2007-12-07,23:30:00,7.2170,7.2180,7.2050,7.2090,183
2007-12-07,23:35:00,7.2130,7.2180,7.2110,7.2110,71
2007-12-07,23:40:00,7.2110,7.2130,7.2010,7.2050,192
2007-12-07,23:45:00,7.2030,7.2030,7.1620,7.1830,1783
2007-12-07,23:50:00,7.1850,7.1850,7.1700,7.1780,654
2007-12-07,23:55:00,7.1760,7.1940,7.1760,7.1870,352
2007-12-08,00:00:00,7.1880,7.1930,7.1700,7.1740,306
2007-12-08,00:05:00,7.1780,7.1880,7.1720,7.1790,328
2007-12-08,00:10:00,7.1810,7.1840,7.1720,7.1750,285
2007-12-08,00:15:00,7.1760,7.1770,7.1470,7.1610,717
2007-12-08,00:20:00,7.1600,7.1710,7.1510,7.1560,471
2007-12-08,00:25:00,7.1550,7.1600,7.1480,7.1550,324
2007-12-08,00:30:00,7.1530,7.2130,7.1500,7.2010,1185
2007-12-08,00:35:00,7.2010,7.2670,7.2010,7.2370,1769
2007-12-08,00:40:00,7.2370,7.2720,7.2280,7.2530,966
2007-12-08,00:45:00,7.2510,7.2790,7.2450,7.2500,1009
2007-12-08,00:50:00,7.2520,7.2550,7.2380,7.2390,293
2007-12-08,00:55:00,7.2380,7.2450,7.2310,7.2310,120
2007-12-08,01:00:00,7.2330,7.2490,7.2240,7.2360,334
2007-12-08,01:05:00,7.2350,7.2350,7.1820,7.2020,886
2007-12-08,01:10:00,7.2000,7.2000,7.1530,7.1850,1693
2007-12-08,01:15:00,7.1870,7.1930,7.1800,7.1870,198
2007-12-08,01:20:00,7.1880,7.1960,7.1850,7.1960,208
2007-12-08,01:25:00,7.1960,7.2080,7.1960,7.2080,136
2007-12-08,01:30:00,7.2050,7.2060,7.1720,7.1820,264
2007-12-08,01:35:00,7.1810,7.1890,7.1780,7.1800,123
2007-12-08,01:40:00,7.1810,7.1820,7.1610,7.1680,254
2007-12-08,01:45:00,7.1670,7.1840,7.1570,7.1630,575
2007-12-08,01:50:00,7.1640,7.1660,7.1500,7.1510,542
2007-12-08,01:55:00,7.1520,7.1650,7.1460,7.1570,415
2007-12-08,02:00:00,7.1610,7.1610,7.1130,7.1300,1751
2007-12-08,02:05:00,7.1300,7.1450,7.1300,7.1420,423
2007-12-08,02:10:00,7.1420,7.1460,7.1260,7.1280,806
2007-12-08,02:15:00,7.1290,7.1430,7.1180,7.1200,671
2007-12-08,02:20:00,7.1220,7.1350,7.1170,7.1250,402
2007-12-08,02:25:00,7.1260,7.1260,7.1060,7.1140,654
2007-12-08,02:30:00,7.1150,7.1300,7.1010,7.1230,824
2007-12-08,02:35:00,7.1230,7.1300,7.1190,7.1260,170
2007-12-08,02:40:00,7.1260,7.1430,7.1190,7.1360,210
2007-12-08,02:45:00,7.1330,7.1430,7.1190,7.1320,166
2007-12-08,02:50:00,7.1310,7.1470,7.1280,7.1380,206
2007-12-08,02:55:00,7.1370,7.1440,7.1170,7.1210,182
2007-12-08,03:00:00,7.1210,7.1480,7.1160,7.1460,353
2007-12-08,03:05:00,7.1470,7.1580,7.1360,7.1380,286
2007-12-08,03:10:00,7.1380,7.1510,7.1330,7.1510,345
2007-12-08,03:15:00,7.1520,7.1580,7.1450,7.1530,380
2007-12-08,03:20:00,7.1560,7.1620,7.1510,7.1580,383
2007-12-08,03:25:00,7.1570,7.1600,7.1530,7.1530,868
2007-12-08,03:30:00,7.1530,7.1570,7.1460,7.1500,395
2007-12-08,03:35:00,7.1520,7.1560,7.1490,7.1500,42
2007-12-08,03:40:00,7.1480,7.1520,7.1460,7.1520,57
2007-12-08,03:45:00,7.1520,7.1570,7.1520,7.1550,35
2007-12-08,03:50:00,7.1560,7.1560,7.1520,7.1520,2
2007-12-08,03:55:00,7.1510,7.1550,7.1500,7.1520,15
2007-12-08,04:00:00,7.1530,7.1530,7.1480,7.1520,41
2007-12-08,04:05:00,7.1530,7.1570,7.1530,7.1570,33
2007-12-08,04:10:00,7.1570,7.1580,7.1540,7.1540,13
2007-12-08,04:15:00,7.1550,7.1550,7.1510,7.1510,51
2007-12-08,04:20:00,7.1550,7.1570,7.1530,7.1570,19
2007-12-08,04:25:00,7.1520,7.1520,7.1510,7.1510,20
2007-12-08,04:30:00,7.1550,7.1550,7.1520,7.1520,3
2007-12-08,04:35:00,7.1520,7.1550,7.1490,7.1490,7
2007-12-08,04:40:00,7.1490,7.1510,7.1480,7.1480,11
2007-12-08,04:45:00,7.1460,7.1550,7.1450,7.1450,20
2007-12-08,04:50:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-08,04:55:00,7.1430,7.1430,7.1410,7.1430,20
2007-12-08,05:00:00,7.1440,7.1480,7.1440,7.1480,28
2007-12-08,05:05:00,7.1450,7.1450,7.1450,7.1450,10
2007-12-08,05:10:00,7.1420,7.1420,7.1420,7.1420,12
2007-12-08,05:15:00,7.1420,7.1510,7.1420,7.1420,24
2007-12-08,05:20:00,7.1470,7.1470,7.1400,7.1400,10
2007-12-08,05:25:00,7.1400,7.1400,7.1400,7.1400,1
2007-12-08,05:30:00,7.1360,7.1370,7.1350,7.1350,11
2007-12-08,05:35:00,7.1330,7.1330,7.1250,7.1250,20
2007-12-08,05:40:00,7.1250,7.1250,7.1220,7.1220,17
2007-12-08,05:45:00,7.1250,7.1250,7.1250,7.1250,8
2007-12-08,05:50:00,7.1160,7.1250,7.1100,7.1240,22
2007-12-08,05:55:00,7.1050,7.1050,7.0900,7.0910,61
2007-12-08,06:00:00,7.0950,7.1000,7.0900,7.0900,23
2007-12-08,06:05:00,7.0900,7.1050,7.0900,7.1050,13
2007-12-08,06:10:00,7.1010,7.1010,7.1010,7.1010,1
2007-12-10,06:45:00,7.2400,7.2400,7.2400,7.2400,1
2007-12-10,06:50:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-10,06:55:00,7.1340,7.1340,7.0380,7.0450,11
2007-12-10,07:00:00,7.0450,7.0450,7.0120,7.0200,104
2007-12-10,07:05:00,7.0200,7.0200,7.0080,7.0080,117
2007-12-10,07:10:00,7.0200,7.0200,7.0110,7.0150,31
2007-12-10,07:15:00,7.0240,7.0300,7.0240,7.0300,7
2007-12-10,07:20:00,7.0310,7.0340,7.0250,7.0260,11
2007-12-10,07:25:00,7.0200,7.0200,7.0160,7.0160,6
2007-12-10,07:30:00,7.0250,7.0320,7.0250,7.0320,34
2007-12-10,07:35:00,7.0180,7.0260,7.0110,7.0110,40
2007-12-10,07:40:00,7.0200,7.0200,7.0080,7.0100,68
2007-12-10,07:45:00,7.0100,7.0100,7.0080,7.0080,20
2007-12-10,07:50:00,7.0090,7.0140,7.0080,7.0100,26
2007-12-10,07:55:00,7.0100,7.0250,7.0070,7.0070,44
2007-12-10,08:00:00,7.0180,7.0360,7.0140,7.0140,11
2007-12-10,08:05:00,7.0350,7.0350,7.0130,7.0130,4
2007-12-10,08:10:00,7.0180,7.0180,7.0180,7.0180,5
2007-12-10,08:20:00,7.0290,7.0290,7.0290,7.0290,1
2007-12-10,08:35:00,7.0300,7.0300,7.0300,7.0300,1
2007-12-10,08:40:00,7.0370,7.0370,7.0190,7.0190,8
2007-12-10,08:55:00,7.0300,7.0300,7.0300,7.0300,1
2007-12-10,09:05:00,7.0200,7.0200,7.0200,7.0200,4
2007-12-10,09:10:00,7.0150,7.0150,6.9980,6.9980,206
2007-12-10,09:15:00,7.0040,7.0040,7.0040,7.0040,8
2007-12-10,09:20:00,7.0040,7.0040,7.0020,7.0040,11
2007-12-10,09:30:00,7.0140,7.0140,7.0050,7.0050,8
2007-12-10,09:40:00,7.0010,7.0050,7.0010,7.0050,6
2007-12-10,09:45:00,7.0010,7.0030,7.0010,7.0030,2
2007-12-10,10:00:00,7.0030,7.0030,6.9980,6.9980,22
2007-12-10,10:05:00,7.0000,7.0010,6.9970,7.0010,15
2007-12-10,10:10:00,6.9980,6.9980,6.9900,6.9900,21
2007-12-10,10:15:00,6.9900,6.9950,6.9900,6.9910,24
2007-12-10,10:20:00,6.9910,6.9910,6.9870,6.9910,14
2007-12-10,10:25:00,6.9910,6.9910,6.9800,6.9800,43
2007-12-10,10:30:00,6.9850,6.9850,6.9800,6.9850,5
2007-12-10,10:35:00,6.9880,6.9880,6.9880,6.9880,1
2007-12-10,10:40:00,6.9990,6.9990,6.9980,6.9980,2
2007-12-10,10:45:00,7.0000,7.0000,7.0000,7.0000,12
2007-12-10,10:50:00,7.0000,7.0000,6.9990,6.9990,2
2007-12-10,11:10:00,7.0010,7.0030,6.9990,6.9990,6
2007-12-10,11:20:00,7.0030,7.0040,7.0030,7.0040,3
2007-12-10,11:25:00,6.9930,6.9930,6.9900,6.9900,3
2007-12-10,11:30:00,6.9990,6.9990,6.9990,6.9990,2
2007-12-10,11:35:00,6.9980,6.9980,6.9980,6.9980,1
2007-12-10,11:50:00,6.9980,6.9980,6.9980,6.9980,1
2007-12-10,12:05:00,7.0000,7.0150,7.0000,7.0150,2
2007-12-10,12:10:00,7.0100,7.0100,7.0100,7.0100,1
2007-12-10,12:25:00,7.0100,7.0100,7.0100,7.0100,1
2007-12-10,12:30:00,6.9980,6.9980,6.9980,6.9980,2
2007-12-10,12:35:00,6.9950,6.9950,6.9950,6.9950,1
2007-12-10,12:50:00,7.0140,7.0140,7.0140,7.0140,1
2007-12-10,13:10:00,7.0000,7.0000,7.0000,7.0000,1
2007-12-10,13:15:00,7.0000,7.0000,7.0000,7.0000,9
2007-12-10,13:40:00,7.0230,7.0250,7.0200,7.0200,6
2007-12-10,13:45:00,7.0290,7.0290,7.0200,7.0200,5
2007-12-10,14:00:00,7.0240,7.0240,7.0200,7.0200,21
2007-12-10,14:10:00,7.0200,7.0200,7.0200,7.0200,5
2007-12-10,14:20:00,7.0240,7.0240,7.0240,7.0240,1
2007-12-10,14:40:00,7.0340,7.0340,7.0340,7.0340,1
2007-12-10,14:45:00,7.0350,7.0350,7.0350,7.0350,1
2007-12-10,15:00:00,7.0380,7.0390,7.0380,7.0390,5
2007-12-10,15:55:00,7.0360,7.0360,7.0360,7.0360,1
2007-12-10,16:15:00,7.0310,7.0310,7.0300,7.0300,5
2007-12-10,16:20:00,7.0300,7.0310,7.0300,7.0310,5
2007-12-10,16:25:00,7.0350,7.0350,7.0350,7.0350,2
2007-12-10,16:40:00,7.0390,7.0390,7.0390,7.0390,1
2007-12-10,16:50:00,7.0390,7.0390,7.0390,7.0390,2
2007-12-10,17:30:00,7.0250,7.0250,7.0250,7.0250,2
2007-12-10,17:35:00,7.0250,7.0250,7.0250,7.0250,1
2007-12-10,17:40:00,7.0230,7.0230,7.0130,7.0230,20
2007-12-10,17:45:00,7.0230,7.0250,7.0230,7.0250,2
2007-12-10,17:50:00,7.0230,7.0230,7.0230,7.0230,2
2007-12-10,18:00:00,7.0250,7.0250,7.0250,7.0250,1
2007-12-10,18:15:00,7.0230,7.0300,7.0230,7.0300,2
2007-12-10,18:20:00,7.0300,7.0300,7.0300,7.0300,1
2007-12-10,18:25:00,7.0290,7.0410,7.0290,7.0390,22
2007-12-10,18:30:00,7.0390,7.0390,7.0380,7.0380,3
2007-12-10,18:35:00,7.0390,7.0390,7.0290,7.0310,33
2007-12-10,18:40:00,7.0280,7.0280,7.0230,7.0230,39
2007-12-10,18:45:00,7.0250,7.0250,7.0100,7.0100,25
2007-12-10,18:50:00,7.0040,7.0100,7.0040,7.0040,13
2007-12-10,18:55:00,7.0100,7.0100,7.0100,7.0100,9
2007-12-10,19:05:00,7.0060,7.0100,7.0040,7.0100,5
2007-12-10,19:10:00,7.0070,7.0100,7.0070,7.0100,2
2007-12-10,19:15:00,7.0100,7.0100,7.0100,7.0100,5
2007-12-10,19:20:00,7.0040,7.0040,7.0040,7.0040,6
2007-12-10,19:25:00,7.0050,7.0050,7.0040,7.0040,3
2007-12-10,19:30:00,7.0070,7.0070,7.0040,7.0040,6
2007-12-10,19:35:00,6.9970,6.9980,6.9910,6.9910,18
2007-12-10,19:40:00,6.9910,6.9970,6.9800,6.9940,43
2007-12-10,19:45:00,6.9910,6.9910,6.9850,6.9880,16
2007-12-10,19:50:00,6.9810,6.9810,6.9700,6.9750,59
2007-12-10,19:55:00,6.9790,6.9830,6.9750,6.9750,10
2007-12-10,20:00:00,6.9850,6.9850,6.9680,6.9680,35
2007-12-10,20:05:00,6.9660,6.9700,6.9600,6.9600,69
2007-12-10,20:10:00,6.9660,6.9660,6.9660,6.9660,1
2007-12-10,20:15:00,6.9680,6.9690,6.9640,6.9690,15
2007-12-10,20:20:00,6.9790,6.9790,6.9790,6.9790,2
2007-12-10,20:30:00,6.9760,6.9780,6.9750,6.9770,9
2007-12-10,20:35:00,6.9750,6.9750,6.9700,6.9700,13
2007-12-10,20:40:00,6.9800,6.9910,6.9800,6.9910,21
2007-12-10,20:45:00,6.9880,6.9880,6.9850,6.9850,6
2007-12-10,20:50:00,6.9880,6.9880,6.9880,6.9880,1
2007-12-10,20:55:00,6.9830,6.9830,6.9500,6.9590,390
2007-12-10,21:00:00,6.9610,6.9690,6.9520,6.9640,100
2007-12-10,21:05:00,6.9620,6.9760,6.9520,6.9750,158
2007-12-10,21:10:00,6.9780,6.9850,6.9700,6.9840,61
2007-12-10,21:15:00,6.9800,6.9800,6.9510,6.9750,69
2007-12-10,21:20:00,6.9750,6.9750,6.9650,6.9700,19
2007-12-10,21:25:00,6.9790,6.9910,6.9770,6.9800,75
2007-12-10,21:30:00,6.9850,6.9850,6.9650,6.9650,66
2007-12-10,21:35:00,6.9680,6.9860,6.9680,6.9840,77
2007-12-10,21:40:00,6.9850,7.0220,6.9850,7.0170,153
2007-12-10,21:45:00,7.0150,7.0150,6.9900,7.0040,111
2007-12-10,21:50:00,7.0050,7.0050,6.9900,7.0030,93
2007-12-10,21:55:00,7.0030,7.0310,6.9980,7.0290,481
2007-12-10,22:00:00,7.0300,7.0390,7.0180,7.0230,1297
2007-12-10,22:05:00,7.0230,7.0250,7.0100,7.0180,621
2007-12-10,22:10:00,7.0200,7.0700,7.0200,7.0690,491
2007-12-10,22:15:00,7.0690,7.0850,7.0480,7.0520,645
2007-12-10,22:20:00,7.0510,7.0520,7.0300,7.0420,470
2007-12-10,22:25:00,7.0420,7.0450,7.0330,7.0440,275
2007-12-10,22:30:00,7.0420,7.0710,7.0360,7.0700,537
2007-12-10,22:35:00,7.0690,7.0750,7.0560,7.0650,251
2007-12-10,22:40:00,7.0650,7.0680,7.0530,7.0660,234
2007-12-10,22:45:00,7.0630,7.0740,7.0480,7.0710,273
2007-12-10,22:50:00,7.0740,7.0820,7.0560,7.0570,340
2007-12-10,22:55:00,7.0610,7.0750,7.0530,7.0710,572
2007-12-10,23:00:00,7.0710,7.0850,7.0440,7.0830,695
2007-12-10,23:05:00,7.0830,7.0940,7.0700,7.0810,937
2007-12-10,23:10:00,7.0820,7.1030,7.0720,7.0920,875
2007-12-10,23:15:00,7.0940,7.1030,7.0810,7.0950,492
2007-12-10,23:20:00,7.0950,7.1190,7.0930,7.1160,592
2007-12-10,23:25:00,7.1140,7.1390,7.1070,7.1340,922
2007-12-10,23:30:00,7.1310,7.1400,7.1230,7.1380,390
2007-12-10,23:35:00,7.1360,7.1500,7.1140,7.1280,889
2007-12-10,23:40:00,7.1270,7.1290,7.1100,7.1150,493
2007-12-10,23:45:00,7.1160,7.1250,7.1100,7.1190,370
2007-12-10,23:50:00,7.1210,7.1280,7.1020,7.1100,487
2007-12-10,23:55:00,7.1100,7.1180,7.0990,7.1100,230
2007-12-11,00:00:00,7.1100,7.1440,7.1080,7.1300,355
2007-12-11,00:05:00,7.1290,7.1530,7.1270,7.1330,349
2007-12-11,00:10:00,7.1330,7.1620,7.1330,7.1530,1144
2007-12-11,00:15:00,7.1530,7.1830,7.1380,7.1380,815
2007-12-11,00:20:00,7.1370,7.1560,7.1230,7.1300,574
2007-12-11,00:25:00,7.1300,7.1380,7.1150,7.1240,585
2007-12-11,00:30:00,7.1210,7.1250,7.0720,7.0790,952
2007-12-11,00:35:00,7.0810,7.0950,7.0670,7.0740,453
2007-12-11,00:40:00,7.0750,7.0950,7.0730,7.0880,229
2007-12-11,00:45:00,7.0860,7.0900,7.0630,7.0750,450
2007-12-11,00:50:00,7.0740,7.0820,7.0710,7.0740,290
2007-12-11,00:55:00,7.0760,7.0810,7.0740,7.0800,147
2007-12-11,01:00:00,7.0800,7.0970,7.0800,7.0840,186
2007-12-11,01:05:00,7.0840,7.0860,7.0500,7.0520,328
2007-12-11,01:10:00,7.0540,7.0730,7.0540,7.0660,311
2007-12-11,01:15:00,7.0690,7.0730,7.0650,7.0670,54
2007-12-11,01:20:00,7.0670,7.0730,7.0510,7.0540,319
2007-12-11,01:25:00,7.0530,7.0570,7.0050,7.0330,1221
2007-12-11,01:30:00,7.0320,7.0370,7.0270,7.0340,350
2007-12-11,01:35:00,7.0330,7.0440,7.0330,7.0440,116
2007-12-11,01:40:00,7.0440,7.0440,7.0310,7.0400,71
2007-12-11,01:45:00,7.0410,7.0610,7.0400,7.0530,321
2007-12-11,01:50:00,7.0560,7.0560,7.0290,7.0400,222
2007-12-11,01:55:00,7.0390,7.0460,7.0390,7.0440,54
2007-12-11,02:00:00,7.0450,7.0480,7.0400,7.0440,75
2007-12-11,02:05:00,7.0470,7.0500,7.0410,7.0500,57
2007-12-11,02:10:00,7.0500,7.0660,7.0500,7.0640,266
2007-12-11,02:15:00,7.0630,7.0680,7.0470,7.0500,161
2007-12-11,02:20:00,7.0500,7.0570,7.0300,7.0350,374
2007-12-11,02:25:00,7.0350,7.0350,7.0200,7.0200,341
2007-12-11,02:30:00,7.0250,7.0340,7.0200,7.0310,622
2007-12-11,02:35:00,7.0310,7.0490,7.0250,7.0440,355
2007-12-11,02:40:00,7.0450,7.0600,7.0380,7.0380,480
2007-12-11,02:45:00,7.0440,7.0440,7.0320,7.0350,145
2007-12-11,02:50:00,7.0380,7.0400,7.0210,7.0270,310
2007-12-11,02:55:00,7.0290,7.0300,7.0160,7.0270,300
2007-12-11,03:00:00,7.0270,7.0390,7.0230,7.0380,186
2007-12-11,03:05:00,7.0390,7.0510,7.0270,7.0270,235
2007-12-11,03:10:00,7.0290,7.0330,7.0250,7.0260,299
2007-12-11,03:15:00,7.0290,7.0300,7.0180,7.0210,505
2007-12-11,03:20:00,7.0240,7.0300,7.0190,7.0190,302
2007-12-11,03:25:00,7.0190,7.0400,7.0170,7.0300,942
2007-12-11,03:30:00,7.0300,7.0320,7.0250,7.0300,292
2007-12-11,03:35:00,7.0280,7.0330,7.0260,7.0320,134
2007-12-11,03:40:00,7.0320,7.0350,7.0320,7.0340,52
2007-12-11,03:45:00,7.0340,7.0410,7.0340,7.0410,89
2007-12-11,03:50:00,7.0400,7.0400,7.0400,7.0400,33
2007-12-11,03:55:00,7.0400,7.0440,7.0400,7.0400,48
2007-12-11,04:00:00,7.0400,7.0430,7.0400,7.0430,34
2007-12-11,04:05:00,7.0440,7.0450,7.0440,7.0450,18
2007-12-11,04:10:00,7.0450,7.0450,7.0320,7.0400,11
2007-12-11,04:15:00,7.0380,7.0380,7.0300,7.0300,159
2007-12-11,04:20:00,7.0300,7.0340,7.0280,7.0340,11
2007-12-11,04:25:00,7.0340,7.0400,7.0340,7.0400,15
2007-12-11,04:30:00,7.0400,7.0410,7.0350,7.0350,13
2007-12-11,04:35:00,7.0400,7.0480,7.0400,7.0470,14
2007-12-11,04:40:00,7.0480,7.0520,7.0470,7.0510,17
2007-12-11,04:45:00,7.0550,7.0560,7.0500,7.0500,15
2007-12-11,04:50:00,7.0550,7.0550,7.0480,7.0480,9
2007-12-11,04:55:00,7.0490,7.0570,7.0490,7.0570,10
2007-12-11,05:00:00,7.0510,7.0530,7.0500,7.0530,14
2007-12-11,05:05:00,7.0550,7.0550,7.0550,7.0550,1
2007-12-11,05:10:00,7.0590,7.0620,7.0590,7.0620,6
2007-12-11,05:15:00,7.0620,7.0650,7.0590,7.0620,9
2007-12-11,05:25:00,7.0670,7.0680,7.0620,7.0620,4
2007-12-11,05:40:00,7.0680,7.0980,7.0680,7.0980,34
2007-12-11,05:45:00,7.0890,7.1050,7.0890,7.1040,68
2007-12-11,05:55:00,7.0990,7.0990,7.0950,7.0950,2
2007-12-11,06:05:00,7.0980,7.0990,7.0980,7.0990,5
2007-12-11,06:10:00,7.0850,7.0850,7.0850,7.0850,3
2007-12-11,06:55:00,7.0500,7.0750,7.0500,7.0750,7
2007-12-11,07:00:00,7.0750,7.0750,7.0750,7.0750,6
2007-12-11,07:15:00,7.0900,7.0900,7.0900,7.0900,1
2007-12-11,07:20:00,7.0800,7.0800,7.0800,7.0800,7
2007-12-11,07:45:00,7.0690,7.0690,7.0560,7.0560,2
2007-12-11,08:00:00,7.0750,7.0750,7.0750,7.0750,2
2007-12-11,08:05:00,7.0760,7.0800,7.0560,7.0800,3
2007-12-11,08:15:00,7.0580,7.0580,7.0580,7.0580,1
2007-12-11,09:20:00,7.0820,7.0820,7.0820,7.0820,1
2007-12-11,09:30:00,7.0800,7.0800,7.0700,7.0700,4
2007-12-11,09:35:00,7.0620,7.0620,7.0620,7.0620,1
2007-12-11,09:40:00,7.0800,7.0990,7.0800,7.0990,40
2007-12-11,09:45:00,7.1000,7.1000,7.0900,7.0980,26
2007-12-11,10:10:00,7.1030,7.1030,7.1030,7.1030,1
2007-12-11,10:20:00,7.1030,7.1040,7.1030,7.1040,5
2007-12-11,10:25:00,7.1030,7.1070,7.1030,7.1070,4
2007-12-11,10:30:00,7.1140,7.1140,7.1140,7.1140,1
2007-12-11,10:35:00,7.1040,7.1040,7.1040,7.1040,6
2007-12-11,10:45:00,7.1140,7.1140,7.0900,7.0900,4
2007-12-11,11:35:00,7.0820,7.0820,7.0820,7.0820,1
2007-12-11,11:45:00,7.0890,7.1090,7.0890,7.1090,45
2007-12-11,11:50:00,7.1130,7.1130,7.1130,7.1130,1
2007-12-11,12:05:00,7.0810,7.0810,7.0810,7.0810,2
2007-12-11,12:10:00,7.0910,7.0910,7.0910,7.0910,1
2007-12-11,12:15:00,7.0810,7.0810,7.0810,7.0810,1
2007-12-11,12:25:00,7.0990,7.0990,7.0990,7.0990,1
2007-12-11,14:30:00,7.0990,7.1010,7.0990,7.1010,4
2007-12-11,15:05:00,7.1000,7.1000,7.1000,7.1000,2
2007-12-11,15:10:00,7.1000,7.1000,7.1000,7.1000,2
2007-12-11,15:15:00,7.0930,7.0930,7.0930,7.0930,1
2007-12-11,15:20:00,7.0920,7.0920,7.0920,7.0920,1
2007-12-11,15:55:00,7.0950,7.0950,7.0950,7.0950,1
2007-12-11,16:00:00,7.0950,7.0950,7.0890,7.0910,5
2007-12-11,16:05:00,7.0900,7.0900,7.0900,7.0900,1
2007-12-11,16:10:00,7.0900,7.0900,7.0900,7.0900,1
2007-12-11,16:30:00,7.0830,7.0830,7.0830,7.0830,1
2007-12-11,16:35:00,7.0810,7.0810,7.0810,7.0810,1
2007-12-11,16:55:00,7.0910,7.0910,7.0910,7.0910,7
2007-12-11,17:10:00,7.0950,7.0950,7.0950,7.0950,8
2007-12-11,18:35:00,7.1020,7.1030,7.1010,7.1010,7
2007-12-11,18:40:00,7.1020,7.1020,7.1020,7.1020,2
2007-12-11,18:45:00,7.0930,7.0930,7.0930,7.0930,1
2007-12-11,18:50:00,7.0890,7.0890,7.0890,7.0890,1
2007-12-11,18:55:00,7.0890,7.0890,7.0800,7.0800,20
2007-12-11,19:05:00,7.0800,7.0800,7.0800,7.0800,1
2007-12-11,19:15:00,7.0730,7.0730,7.0600,7.0600,19
2007-12-11,19:30:00,7.0790,7.0790,7.0790,7.0790,1
2007-12-11,20:10:00,7.0800,7.0800,7.0800,7.0800,4
2007-12-11,20:15:00,7.0800,7.0800,7.0620,7.0800,64
2007-12-11,20:20:00,7.0690,7.0690,7.0690,7.0690,1
2007-12-11,20:25:00,7.0680,7.0680,7.0680,7.0680,25
2007-12-11,20:30:00,7.0720,7.0890,7.0720,7.0890,25
2007-12-11,20:35:00,7.0890,7.0890,7.0850,7.0890,11
2007-12-11,20:40:00,7.0980,7.1030,7.0980,7.1030,7
2007-12-11,20:45:00,7.1040,7.1290,7.1040,7.1250,46
2007-12-11,20:50:00,7.1190,7.1280,7.1070,7.1070,29
2007-12-11,20:55:00,7.1060,7.1150,7.0890,7.0890,83
2007-12-11,21:00:00,7.0950,7.1200,7.0950,7.1200,37
2007-12-11,21:05:00,7.1240,7.1550,7.1240,7.1500,89
2007-12-11,21:10:00,7.1520,7.1550,7.1350,7.1400,131
2007-12-11,21:15:00,7.1370,7.1380,7.1280,7.1370,72
2007-12-11,21:20:00,7.1300,7.1360,7.1050,7.1150,75
2007-12-11,21:25:00,7.1090,7.1150,7.0950,7.1050,111
2007-12-11,21:30:00,7.1090,7.1440,7.1080,7.1240,101
2007-12-11,21:35:00,7.1290,7.1440,7.1280,7.1400,44
2007-12-11,21:40:00,7.1370,7.1420,7.1190,7.1250,63
2007-12-11,21:45:00,7.1300,7.1340,7.1280,7.1320,17
2007-12-11,21:50:00,7.1300,7.1500,7.1300,7.1460,140
2007-12-11,21:55:00,7.1450,7.1590,7.1420,7.1420,343
2007-12-11,22:00:00,7.1460,7.1550,7.1310,7.1510,1103
2007-12-11,22:05:00,7.1510,7.1630,7.1500,7.1550,671
2007-12-11,22:10:00,7.1540,7.1750,7.1530,7.1650,543
2007-12-11,22:15:00,7.1650,7.2280,7.1650,7.2250,1873
2007-12-11,22:20:00,7.2260,7.2380,7.2080,7.2220,1033
2007-12-11,22:25:00,7.2220,7.2220,7.1940,7.2080,808
2007-12-11,22:30:00,7.2080,7.2110,7.1800,7.1910,832
2007-12-11,22:35:00,7.1910,7.2120,7.1870,7.2100,510
2007-12-11,22:40:00,7.2050,7.2080,7.1610,7.1720,1133
2007-12-11,22:45:00,7.1720,7.1770,7.1480,7.1480,880
2007-12-11,22:50:00,7.1500,7.1620,7.1410,7.1570,855
2007-12-11,22:55:00,7.1560,7.1610,7.1000,7.1110,1479
2007-12-11,23:00:00,7.1100,7.1220,7.0640,7.0640,2113
2007-12-11,23:05:00,7.0660,7.0880,7.0510,7.0750,1090
2007-12-11,23:10:00,7.0770,7.0980,7.0770,7.0810,872
2007-12-11,23:15:00,7.0800,7.0840,7.0670,7.0740,452
2007-12-11,23:20:00,7.0730,7.0800,7.0580,7.0590,905
2007-12-11,23:25:00,7.0600,7.0630,7.0320,7.0330,1237
2007-12-11,23:30:00,7.0310,7.0380,6.9930,7.0060,2961
2007-12-11,23:35:00,7.0070,7.0450,7.0060,7.0440,493
2007-12-11,23:40:00,7.0440,7.0480,7.0310,7.0440,361
2007-12-11,23:45:00,7.0440,7.0480,7.0350,7.0450,269
2007-12-11,23:50:00,7.0410,7.0470,7.0270,7.0390,229
2007-12-11,23:55:00,7.0410,7.0490,7.0280,7.0490,267
2007-12-12,00:00:00,7.0490,7.0490,7.0280,7.0370,143
2007-12-12,00:05:00,7.0380,7.0630,7.0380,7.0620,347
2007-12-12,00:10:00,7.0590,7.0670,7.0560,7.0620,189
2007-12-12,00:15:00,7.0620,7.0820,7.0590,7.0800,303
2007-12-12,00:20:00,7.0800,7.0850,7.0550,7.0560,340
2007-12-12,00:25:00,7.0620,7.0850,7.0530,7.0830,387
2007-12-12,00:30:00,7.0820,7.0820,7.0580,7.0680,316
2007-12-12,00:35:00,7.0610,7.0850,7.0560,7.0710,528
2007-12-12,00:40:00,7.0730,7.0780,7.0600,7.0730,199
2007-12-12,00:45:00,7.0710,7.0720,7.0530,7.0690,213
2007-12-12,00:50:00,7.0700,7.0730,7.0520,7.0660,311
2007-12-12,00:55:00,7.0680,7.0750,7.0610,7.0740,276
2007-12-12,01:00:00,7.0710,7.0800,7.0700,7.0740,219
2007-12-12,01:05:00,7.0740,7.0750,7.0630,7.0670,287
2007-12-12,01:10:00,7.0670,7.0700,7.0500,7.0580,239
2007-12-12,01:15:00,7.0610,7.0760,7.0580,7.0700,106
2007-12-12,01:20:00,7.0720,7.0760,7.0670,7.0670,257
2007-12-12,01:25:00,7.0670,7.0680,7.0570,7.0600,158
2007-12-12,01:30:00,7.0600,7.0630,7.0550,7.0630,152
2007-12-12,01:35:00,7.0630,7.0660,7.0580,7.0640,77
2007-12-12,01:40:00,7.0640,7.0680,7.0600,7.0630,90
2007-12-12,01:45:00,7.0630,7.0660,7.0600,7.0630,72
2007-12-12,01:50:00,7.0610,7.0620,7.0540,7.0580,233
2007-12-12,01:55:00,7.0590,7.0670,7.0510,7.0510,147
2007-12-12,02:00:00,7.0550,7.0570,7.0440,7.0480,499
2007-12-12,02:05:00,7.0460,7.0500,7.0380,7.0470,354
2007-12-12,02:10:00,7.0450,7.0460,7.0390,7.0430,93
2007-12-12,02:15:00,7.0430,7.0440,7.0380,7.0400,378
2007-12-12,02:20:00,7.0390,7.0500,7.0380,7.0420,434
2007-12-12,02:25:00,7.0440,7.0630,7.0440,7.0630,176
2007-12-12,02:30:00,7.0630,7.0650,7.0560,7.0590,290
2007-12-12,02:35:00,7.0600,7.0600,7.0520,7.0530,215
2007-12-12,02:40:00,7.0540,7.0560,7.0480,7.0510,53
2007-12-12,02:45:00,7.0520,7.0660,7.0500,7.0630,310
2007-12-12,02:50:00,7.0620,7.0750,7.0620,7.0650,403
2007-12-12,02:55:00,7.0650,7.0800,7.0650,7.0770,325
2007-12-12,03:00:00,7.0780,7.0790,7.0680,7.0750,190
2007-12-12,03:05:00,7.0770,7.0920,7.0740,7.0850,411
2007-12-12,03:10:00,7.0850,7.0880,7.0780,7.0780,183
2007-12-12,03:15:00,7.0800,7.0900,7.0630,7.0760,382
2007-12-12,03:20:00,7.0770,7.0800,7.0650,7.0760,214
2007-12-12,03:25:00,7.0740,7.0900,7.0650,7.0870,997
2007-12-12,03:30:00,7.0880,7.0990,7.0860,7.0950,388
2007-12-12,03:35:00,7.0950,7.0950,7.0880,7.0930,74
2007-12-12,03:40:00,7.0950,7.0960,7.0910,7.0940,62
2007-12-12,03:45:00,7.0920,7.0940,7.0920,7.0930,20
2007-12-12,03:50:00,7.0940,7.0940,7.0910,7.0930,19
2007-12-12,03:55:00,7.0930,7.1040,7.0930,7.1040,77
2007-12-12,04:00:00,7.0990,7.1100,7.0950,7.1050,61
2007-12-12,04:05:00,7.1070,7.1170,7.1070,7.1170,27
2007-12-12,04:10:00,7.1130,7.1130,7.1100,7.1110,27
2007-12-12,04:15:00,7.1070,7.1250,7.1060,7.1250,81
2007-12-12,04:20:00,7.1210,7.1280,7.1180,7.1280,102
2007-12-12,04:25:00,7.1270,7.1300,7.0850,7.1210,75
2007-12-12,04:30:00,7.1210,7.1220,7.1190,7.1210,47
2007-12-12,04:35:00,7.1250,7.1250,7.1250,7.1250,12
2007-12-12,04:40:00,7.1250,7.1350,7.1250,7.1340,22
2007-12-12,04:45:00,7.1290,7.1290,7.1250,7.1280,5
2007-12-12,04:50:00,7.1240,7.1240,7.1240,7.1240,1
2007-12-12,04:55:00,7.1220,7.1230,7.1220,7.1230,11
2007-12-12,05:00:00,7.1230,7.1250,7.1230,7.1250,5
2007-12-12,05:05:00,7.1230,7.1230,7.1120,7.1120,21
2007-12-12,05:10:00,7.1130,7.1130,7.1100,7.1100,30
2007-12-12,05:15:00,7.1140,7.1140,7.1100,7.1100,2
2007-12-12,05:25:00,7.1140,7.1230,7.1140,7.1230,6
2007-12-12,05:30:00,7.1200,7.1200,7.1180,7.1190,16
2007-12-12,05:35:00,7.1220,7.1240,7.1190,7.1190,4
2007-12-12,05:40:00,7.1200,7.1200,7.1120,7.1120,5
2007-12-12,05:45:00,7.1180,7.1180,7.1100,7.1100,10
2007-12-12,05:55:00,7.1160,7.1160,7.1160,7.1160,1
2007-12-12,06:00:00,7.1180,7.1190,7.1180,7.1190,6
2007-12-12,06:10:00,7.1170,7.1200,7.1100,7.1100,8
2007-12-12,07:00:00,7.1410,7.1700,7.1260,7.1260,10
2007-12-12,07:05:00,7.1260,7.1260,7.1250,7.1250,6
2007-12-12,07:10:00,7.1250,7.1250,7.1250,7.1250,1
2007-12-12,07:20:00,7.1250,7.1250,7.1250,7.1250,1
2007-12-12,07:35:00,7.1250,7.1250,7.1250,7.1250,1
2007-12-12,07:40:00,7.1250,7.1380,7.1250,7.1380,2
2007-12-12,09:55:00,7.1300,7.1300,7.1300,7.1300,1
2007-12-12,10:25:00,7.1260,7.1260,7.1250,7.1250,2
2007-12-12,12:10:00,7.1340,7.1340,7.1340,7.1340,2
2007-12-12,12:30:00,7.1270,7.1270,7.1150,7.1150,4
2007-12-12,12:35:00,7.1140,7.1140,7.1140,7.1140,1
2007-12-12,12:45:00,7.1100,7.1100,7.1100,7.1100,1
2007-12-12,13:20:00,7.1270,7.1340,7.1270,7.1340,5
2007-12-12,14:25:00,7.1340,7.1340,7.1340,7.1340,1
2007-12-12,14:50:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-12,15:10:00,7.1330,7.1330,7.1320,7.1320,11
2007-12-12,17:00:00,7.1320,7.1320,7.1320,7.1320,1
2007-12-12,17:25:00,7.1320,7.1320,7.1320,7.1320,1
2007-12-12,17:45:00,7.1300,7.1350,7.1300,7.1350,26
2007-12-12,17:55:00,7.1300,7.1350,7.1300,7.1300,10
2007-12-12,18:00:00,7.1300,7.1300,7.1300,7.1300,4
2007-12-12,18:45:00,7.1270,7.1270,7.1260,7.1260,41
2007-12-12,18:50:00,7.1260,7.1260,7.1260,7.1260,9
2007-12-12,19:00:00,7.1270,7.1270,7.1270,7.1270,1
2007-12-12,19:30:00,7.1340,7.1350,7.1340,7.1350,16
2007-12-12,19:35:00,7.1350,7.1350,7.1350,7.1350,28
2007-12-12,19:40:00,7.1380,7.1520,7.1380,7.1520,10
2007-12-12,19:45:00,7.1590,7.1600,7.1590,7.1600,4
2007-12-12,19:50:00,7.1540,7.1540,7.1440,7.1460,7
2007-12-12,20:00:00,7.1640,7.1650,7.1640,7.1650,25
2007-12-12,20:05:00,7.1650,7.1850,7.1650,7.1700,83
2007-12-12,20:10:00,7.1800,7.1900,7.1700,7.1900,27
2007-12-12,20:15:00,7.1900,7.1900,7.1760,7.1820,9
2007-12-12,20:20:00,7.1820,7.1850,7.1820,7.1820,6
2007-12-12,20:25:00,7.1820,7.1820,7.1800,7.1800,29
2007-12-12,20:30:00,7.1790,7.1790,7.1700,7.1720,28
2007-12-12,20:35:00,7.1720,7.1720,7.1560,7.1690,67
2007-12-12,20:40:00,7.1720,7.1720,7.1560,7.1700,49
2007-12-12,20:45:00,7.1690,7.1880,7.1690,7.1780,65
2007-12-12,20:50:00,7.1780,7.1840,7.1780,7.1840,8
2007-12-12,20:55:00,7.1880,7.2100,7.1870,7.1870,169
2007-12-12,21:00:00,7.1860,7.1870,7.1760,7.1840,60
2007-12-12,21:05:00,7.1850,7.1900,7.1780,7.1900,42
2007-12-12,21:10:00,7.1910,7.2150,7.1910,7.2000,164
2007-12-12,21:15:00,7.1950,7.1950,7.1840,7.1850,11
2007-12-12,21:20:00,7.1950,7.2030,7.1860,7.1870,20
2007-12-12,21:25:00,7.2060,7.2230,7.2060,7.2180,105
2007-12-12,21:30:00,7.2150,7.2200,7.2070,7.2200,92
2007-12-12,21:35:00,7.2210,7.2230,7.2020,7.2020,63
2007-12-12,21:40:00,7.2050,7.2050,7.1910,7.1970,59
2007-12-12,21:45:00,7.1990,7.2140,7.1990,7.2140,32
2007-12-12,21:50:00,7.2150,7.2160,7.2090,7.2150,75
2007-12-12,21:55:00,7.2130,7.2320,7.2080,7.2120,250
2007-12-12,22:00:00,7.2000,7.2350,7.1970,7.2190,874
2007-12-12,22:05:00,7.2190,7.2450,7.2170,7.2450,525
2007-12-12,22:10:00,7.2440,7.2590,7.2170,7.2280,647
2007-12-12,22:15:00,7.2300,7.2580,7.2250,7.2470,229
2007-12-12,22:20:00,7.2480,7.2510,7.2370,7.2500,279
2007-12-12,22:25:00,7.2500,7.2520,7.2250,7.2340,411
2007-12-12,22:30:00,7.2350,7.2510,7.2330,7.2470,209
2007-12-12,22:35:00,7.2460,7.2900,7.2420,7.2800,760
2007-12-12,22:40:00,7.2780,7.2880,7.2680,7.2820,562
2007-12-12,22:45:00,7.2820,7.2850,7.2700,7.2750,388
2007-12-12,22:50:00,7.2750,7.2750,7.2450,7.2680,557
2007-12-12,22:55:00,7.2680,7.3000,7.2610,7.2900,507
2007-12-12,23:00:00,7.2940,7.3050,7.2810,7.3030,522
2007-12-12,23:05:00,7.3060,7.3170,7.2900,7.2960,821
2007-12-12,23:10:00,7.2970,7.3070,7.2790,7.2900,498
2007-12-12,23:15:00,7.2930,7.2970,7.2800,7.2840,260
2007-12-12,23:20:00,7.2840,7.2880,7.2760,7.2820,285
2007-12-12,23:25:00,7.2800,7.2950,7.2800,7.2920,385
2007-12-12,23:30:00,7.2850,7.2960,7.2600,7.2840,729
2007-12-12,23:35:00,7.2820,7.2910,7.2780,7.2850,430
2007-12-12,23:40:00,7.2830,7.2850,7.2670,7.2830,508
2007-12-12,23:45:00,7.2830,7.2960,7.2770,7.2810,369
2007-12-12,23:50:00,7.2810,7.2810,7.2480,7.2660,758
2007-12-12,23:55:00,7.2680,7.2760,7.2650,7.2700,266
2007-12-13,00:00:00,7.2720,7.2740,7.2600,7.2650,228
2007-12-13,00:05:00,7.2660,7.2800,7.2660,7.2700,187
2007-12-13,00:10:00,7.2700,7.2750,7.2320,7.2350,1028
2007-12-13,00:15:00,7.2380,7.2580,7.2300,7.2460,550
2007-12-13,00:20:00,7.2450,7.2470,7.2020,7.2270,1113
2007-12-13,00:25:00,7.2280,7.2660,7.2220,7.2610,541
2007-12-13,00:30:00,7.2610,7.2740,7.2510,7.2520,832
2007-12-13,00:35:00,7.2520,7.2740,7.2450,7.2570,554
2007-12-13,00:40:00,7.2610,7.2800,7.2450,7.2490,408
2007-12-13,00:45:00,7.2500,7.2620,7.2420,7.2600,252
2007-12-13,00:50:00,7.2570,7.2700,7.2550,7.2700,290
2007-12-13,00:55:00,7.2660,7.2970,7.2660,7.2950,607
2007-12-13,01:00:00,7.2970,7.3150,7.2880,7.3030,764
2007-12-13,01:05:00,7.3020,7.3260,7.2960,7.3200,713
2007-12-13,01:10:00,7.3200,7.3280,7.3040,7.3140,536
2007-12-13,01:15:00,7.3150,7.3280,7.3080,7.3110,597
2007-12-13,01:20:00,7.3100,7.3280,7.3100,7.3240,289
2007-12-13,01:25:00,7.3230,7.3560,7.3200,7.3460,1066
2007-12-13,01:30:00,7.3480,7.3700,7.3480,7.3620,1308
2007-12-13,01:35:00,7.3610,7.3690,7.3390,7.3620,607
2007-12-13,01:40:00,7.3620,7.3640,7.3430,7.3460,321
2007-12-13,01:45:00,7.3440,7.3760,7.3410,7.3750,534
2007-12-13,01:50:00,7.3740,7.3750,7.3560,7.3650,796
2007-12-13,01:55:00,7.3650,7.3690,7.3610,7.3640,290
2007-12-13,02:00:00,7.3680,7.3990,7.3680,7.3810,1135
2007-12-13,02:05:00,7.3830,7.3960,7.3680,7.3750,584
2007-12-13,02:10:00,7.3750,7.3970,7.3660,7.3720,610
2007-12-13,02:15:00,7.3730,7.3770,7.3480,7.3560,674
2007-12-13,02:20:00,7.3560,7.3620,7.3220,7.3290,977
2007-12-13,02:25:00,7.3300,7.3530,7.3270,7.3450,532
2007-12-13,02:30:00,7.3460,7.3470,7.3380,7.3430,227
2007-12-13,02:35:00,7.3410,7.3410,7.3120,7.3200,586
2007-12-13,02:40:00,7.3200,7.3350,7.3140,7.3230,467
2007-12-13,02:45:00,7.3220,7.3680,7.3200,7.3590,489
2007-12-13,02:50:00,7.3580,7.3760,7.3490,7.3520,460
2007-12-13,02:55:00,7.3500,7.3600,7.3400,7.3530,224
2007-12-13,03:00:00,7.3530,7.3920,7.3530,7.3880,585
2007-12-13,03:05:00,7.3890,7.3920,7.3810,7.3900,184
2007-12-13,03:10:00,7.3890,7.3920,7.3840,7.3840,235
2007-12-13,03:15:00,7.3850,7.4160,7.3810,7.4050,1249
2007-12-13,03:20:00,7.4050,7.4080,7.3860,7.4020,611
2007-12-13,03:25:00,7.4020,7.4140,7.4000,7.4100,1553
2007-12-13,03:30:00,7.4100,7.4190,7.4080,7.4110,312
2007-12-13,03:35:00,7.4100,7.4150,7.4050,7.4100,156
2007-12-13,03:40:00,7.4120,7.4130,7.4060,7.4060,72
2007-12-13,03:45:00,7.4060,7.4090,7.4050,7.4050,110
2007-12-13,03:50:00,7.4050,7.4230,7.4050,7.4190,236
2007-12-13,03:55:00,7.4190,7.4230,7.4000,7.4000,82
2007-12-13,04:00:00,7.4020,7.4040,7.3900,7.4000,175
2007-12-13,04:05:00,7.3960,7.4080,7.3850,7.3900,29
2007-12-13,04:10:00,7.3910,7.3910,7.3750,7.3810,127
2007-12-13,04:15:00,7.3800,7.3940,7.3800,7.3930,124
2007-12-13,04:20:00,7.3940,7.3950,7.3900,7.3900,10
2007-12-13,04:25:00,7.3890,7.3940,7.3850,7.3900,34
2007-12-13,04:30:00,7.3940,7.3940,7.3900,7.3940,10
2007-12-13,04:35:00,7.3950,7.3980,7.3870,7.3900,91
2007-12-13,04:40:00,7.3900,7.3900,7.3850,7.3860,25
2007-12-13,04:45:00,7.3850,7.3850,7.3780,7.3810,18
2007-12-13,04:50:00,7.3850,7.3920,7.3850,7.3900,32
2007-12-13,04:55:00,7.3900,7.4060,7.3900,7.3950,102
2007-12-13,05:00:00,7.3920,7.3990,7.3920,7.3990,19
2007-12-13,05:05:00,7.3930,7.4000,7.3930,7.3990,27
2007-12-13,05:10:00,7.4000,7.4000,7.3990,7.3990,44
2007-12-13,05:15:00,7.4000,7.4080,7.4000,7.4080,6
2007-12-13,05:20:00,7.4000,7.4000,7.4000,7.4000,25
2007-12-13,05:25:00,7.3970,7.4050,7.3970,7.4050,27
2007-12-13,05:30:00,7.4080,7.4200,7.4050,7.4180,5
2007-12-13,05:35:00,7.4250,7.4270,7.4080,7.4090,8
2007-12-13,05:40:00,7.4190,7.4230,7.4190,7.4230,3
2007-12-13,05:45:00,7.4270,7.4290,7.4250,7.4250,13
2007-12-13,05:50:00,7.4280,7.4280,7.4260,7.4260,8
2007-12-13,05:55:00,7.4250,7.4250,7.4230,7.4230,8
2007-12-13,06:00:00,7.4230,7.4230,7.4230,7.4230,1
2007-12-13,06:05:00,7.4210,7.4250,7.4210,7.4250,4
2007-12-13,06:10:00,7.4280,7.4380,7.4260,7.4380,12
2007-12-13,07:00:00,7.4320,7.4320,7.4320,7.4320,2
2007-12-13,07:15:00,7.4140,7.4150,7.4140,7.4150,3
2007-12-13,07:20:00,7.4160,7.4290,7.4160,7.4290,6
2007-12-13,07:25:00,7.4300,7.4340,7.4230,7.4230,5
2007-12-13,07:30:00,7.4150,7.4150,7.4150,7.4150,1
2007-12-13,07:35:00,7.4150,7.4150,7.4150,7.4150,3
2007-12-13,07:50:00,7.4210,7.4210,7.4210,7.4210,1
2007-12-13,07:55:00,7.4250,7.4250,7.4250,7.4250,1
2007-12-13,08:00:00,7.4190,7.4190,7.4190,7.4190,1
2007-12-13,08:05:00,7.4150,7.4150,7.4150,7.4150,5
2007-12-13,08:10:00,7.4160,7.4160,7.4150,7.4150,3
2007-12-13,08:15:00,7.4120,7.4120,7.4100,7.4100,2
2007-12-13,08:20:00,7.4080,7.4160,7.4080,7.4160,2
2007-12-13,08:35:00,7.4270,7.4270,7.4270,7.4270,1
2007-12-13,08:40:00,7.4300,7.4300,7.4300,7.4300,2
2007-12-13,08:50:00,7.4280,7.4280,7.4270,7.4270,3
2007-12-13,08:55:00,7.4130,7.4130,7.4130,7.4130,2
2007-12-13,09:00:00,7.4130,7.4130,7.4130,7.4130,2
2007-12-13,09:15:00,7.4150,7.4150,7.4150,7.4150,1
2007-12-13,09:40:00,7.4200,7.4200,7.4200,7.4200,1
2007-12-13,09:50:00,7.4140,7.4140,7.4140,7.4140,2
2007-12-13,09:55:00,7.4080,7.4080,7.4080,7.4080,1
2007-12-13,10:05:00,7.4190,7.4280,7.4190,7.4280,23
2007-12-13,10:10:00,7.4300,7.4700,7.4300,7.4700,162
2007-12-13,10:15:00,7.4740,7.5100,7.4740,7.5100,102
2007-12-13,10:20:00,7.5000,7.5060,7.5000,7.5060,26
2007-12-13,10:25:00,7.5000,7.5000,7.4900,7.4900,4
2007-12-13,10:30:00,7.4910,7.4910,7.4750,7.4750,7
2007-12-13,10:35:00,7.4880,7.4880,7.4880,7.4880,5
2007-12-13,10:50:00,7.4660,7.4660,7.4650,7.4650,7
2007-12-13,11:15:00,7.4770,7.4900,7.4770,7.4900,25
2007-12-13,11:30:00,7.4890,7.4890,7.4770,7.4850,15
2007-12-13,11:35:00,7.4980,7.4980,7.4980,7.4980,1
2007-12-13,12:05:00,7.5040,7.5100,7.4940,7.4940,17
2007-12-13,12:15:00,7.4890,7.4900,7.4840,7.4840,31
2007-12-13,12:20:00,7.4930,7.4930,7.4930,7.4930,1
2007-12-13,12:30:00,7.4840,7.4920,7.4840,7.4920,2
2007-12-13,12:35:00,7.4900,7.4900,7.4900,7.4900,1
2007-12-13,12:45:00,7.4820,7.4820,7.4820,7.4820,2
2007-12-13,12:50:00,7.4880,7.4900,7.4880,7.4900,3
2007-12-13,13:00:00,7.4900,7.4900,7.4900,7.4900,1
2007-12-13,13:05:00,7.4930,7.4950,7.4840,7.4840,3
2007-12-13,13:15:00,7.4800,7.4800,7.4750,7.4750,16
2007-12-13,13:20:00,7.4740,7.4740,7.4700,7.4700,13
2007-12-13,13:50:00,7.4960,7.4960,7.4960,7.4960,2
2007-12-13,13:55:00,7.4780,7.4780,7.4780,7.4780,1
2007-12-13,14:45:00,7.4790,7.4790,7.4790,7.4790,1
2007-12-13,15:15:00,7.4910,7.4910,7.4620,7.4620,2
2007-12-13,15:20:00,7.4600,7.4600,7.4600,7.4600,1
2007-12-13,15:30:00,7.4470,7.4470,7.4470,7.4470,1
2007-12-13,15:35:00,7.4470,7.4470,7.4470,7.4470,1
2007-12-13,15:40:00,7.4480,7.4600,7.4450,7.4590,6
2007-12-13,15:45:00,7.4590,7.4590,7.4470,7.4470,5
2007-12-13,15:50:00,7.4460,7.4460,7.4450,7.4450,2
2007-12-13,15:55:00,7.4450,7.4450,7.4450,7.4450,1
2007-12-13,16:05:00,7.4450,7.4450,7.4380,7.4400,11
2007-12-13,16:25:00,7.4400,7.4400,7.4400,7.4400,5
2007-12-13,16:30:00,7.4390,7.4390,7.4350,7.4350,16
2007-12-13,16:35:00,7.4300,7.4300,7.4300,7.4300,17
2007-12-13,16:40:00,7.4300,7.4450,7.4290,7.4450,14
2007-12-13,17:00:00,7.4560,7.4560,7.4560,7.4560,3
2007-12-13,17:05:00,7.4560,7.4590,7.4550,7.4590,12
2007-12-13,17:20:00,7.4540,7.4540,7.4540,7.4540,1
2007-12-13,17:40:00,7.4560,7.4600,7.4470,7.4500,18
2007-12-13,17:45:00,7.4560,7.4600,7.4560,7.4600,10
2007-12-13,17:50:00,7.4710,7.4770,7.4640,7.4640,18
2007-12-13,18:10:00,7.4910,7.4930,7.4910,7.4930,10
2007-12-13,18:15:00,7.4820,7.4820,7.4820,7.4820,1
2007-12-13,18:20:00,7.4850,7.4910,7.4840,7.4910,9
2007-12-13,18:35:00,7.4920,7.4920,7.4920,7.4920,1
2007-12-13,18:45:00,7.4920,7.4920,7.4920,7.4920,2
2007-12-13,18:50:00,7.4860,7.4880,7.4800,7.4880,3
2007-12-13,19:00:00,7.4840,7.4840,7.4690,7.4690,24
2007-12-13,19:10:00,7.4470,7.4470,7.4450,7.4450,4
2007-12-13,19:15:00,7.4430,7.4620,7.4270,7.4270,13
2007-12-13,19:25:00,7.4320,7.4320,7.4320,7.4320,1
2007-12-13,19:30:00,7.4500,7.4500,7.4500,7.4500,1
2007-12-13,19:35:00,7.4610,7.4650,7.4500,7.4500,15
2007-12-13,19:45:00,7.4420,7.4420,7.4420,7.4420,3
2007-12-13,19:55:00,7.4320,7.4320,7.4250,7.4250,23
2007-12-13,20:00:00,7.4180,7.4180,7.3960,7.4100,92
2007-12-13,20:05:00,7.4100,7.4240,7.4100,7.4200,58
2007-12-13,20:10:00,7.4310,7.4650,7.4310,7.4500,31
2007-12-13,20:15:00,7.4560,7.4600,7.4560,7.4600,7
2007-12-13,20:20:00,7.4420,7.4500,7.4400,7.4500,46
2007-12-13,20:25:00,7.4500,7.4690,7.4500,7.4690,26
2007-12-13,20:30:00,7.4690,7.4900,7.4660,7.4900,46
2007-12-13,20:35:00,7.4890,7.4890,7.4650,7.4650,11
2007-12-13,20:45:00,7.4640,7.4650,7.4460,7.4500,53
2007-12-13,20:50:00,7.4640,7.4640,7.4400,7.4570,24
2007-12-13,20:55:00,7.4580,7.4580,7.4500,7.4500,28
2007-12-13,21:00:00,7.4460,7.4460,7.4300,7.4430,52
2007-12-13,21:05:00,7.4470,7.4480,7.4380,7.4420,38
2007-12-13,21:10:00,7.4420,7.4610,7.4420,7.4510,47
2007-12-13,21:15:00,7.4580,7.4580,7.4450,7.4450,21
2007-12-13,21:20:00,7.4450,7.4530,7.4450,7.4530,11
2007-12-13,21:25:00,7.4530,7.4700,7.4410,7.4670,119
2007-12-13,21:30:00,7.4630,7.4850,7.4620,7.4670,133
2007-12-13,21:35:00,7.4650,7.4760,7.4600,7.4700,80
2007-12-13,21:40:00,7.4670,7.4740,7.4620,7.4700,100
2007-12-13,21:45:00,7.4690,7.4930,7.4690,7.4900,154
2007-12-13,21:50:00,7.4900,7.5030,7.4820,7.4970,214
2007-12-13,21:55:00,7.4980,7.5130,7.4810,7.4810,320
2007-12-13,22:00:00,7.4760,7.4800,7.4540,7.4660,1540
2007-12-13,22:05:00,7.4670,7.4710,7.4400,7.4490,670
2007-12-13,22:10:00,7.4460,7.4630,7.4320,7.4630,791
2007-12-13,22:15:00,7.4620,7.4650,7.4510,7.4560,709
2007-12-13,22:20:00,7.4580,7.4670,7.4560,7.4630,350
2007-12-13,22:25:00,7.4630,7.4850,7.4630,7.4790,435
2007-12-13,22:30:00,7.4800,7.4900,7.4750,7.4820,837
2007-12-13,22:35:00,7.4810,7.4820,7.4420,7.4420,483
2007-12-13,22:40:00,7.4400,7.4630,7.4310,7.4510,408
2007-12-13,22:45:00,7.4500,7.4500,7.4210,7.4260,386
2007-12-13,22:50:00,7.4260,7.4400,7.4210,7.4400,342
2007-12-13,22:55:00,7.4380,7.4500,7.4320,7.4410,230
2007-12-13,23:00:00,7.4410,7.4470,7.4160,7.4210,277
2007-12-13,23:05:00,7.4180,7.4310,7.4180,7.4280,382
2007-12-13,23:10:00,7.4250,7.4300,7.4210,7.4210,299
2007-12-13,23:15:00,7.4230,7.4460,7.4200,7.4440,382
2007-12-13,23:20:00,7.4430,7.4480,7.4360,7.4420,257
2007-12-13,23:25:00,7.4440,7.4500,7.4400,7.4500,168
2007-12-13,23:30:00,7.4560,7.5290,7.4560,7.4970,2305
2007-12-13,23:35:00,7.4920,7.4950,7.4500,7.4650,944
2007-12-13,23:40:00,7.4640,7.4810,7.4630,7.4660,371
2007-12-13,23:45:00,7.4660,7.4700,7.4200,7.4290,659
2007-12-13,23:50:00,7.4280,7.4400,7.3250,7.3450,2597
2007-12-13,23:55:00,7.3440,7.3600,7.2920,7.3180,1727
2007-12-14,00:00:00,7.3210,7.3550,7.3180,7.3200,966
2007-12-14,00:05:00,7.3190,7.3340,7.3070,7.3200,595
2007-12-14,00:10:00,7.3210,7.3500,7.3160,7.3500,317
2007-12-14,00:15:00,7.3500,7.3730,7.3340,7.3380,483
2007-12-14,00:20:00,7.3380,7.3400,7.3130,7.3200,372
2007-12-14,00:25:00,7.3250,7.3360,7.3220,7.3350,244
2007-12-14,00:30:00,7.3350,7.3640,7.3310,7.3600,375
2007-12-14,00:35:00,7.3620,7.3780,7.3530,7.3750,356
2007-12-14,00:40:00,7.3760,7.3980,7.3580,7.3660,677
2007-12-14,00:45:00,7.3670,7.3800,7.3450,7.3500,403
2007-12-14,00:50:00,7.3540,7.3600,7.3400,7.3550,146
2007-12-14,00:55:00,7.3570,7.3590,7.3380,7.3470,111
2007-12-14,01:00:00,7.3470,7.3600,7.3150,7.3200,466
2007-12-14,01:05:00,7.3190,7.3380,7.3060,7.3280,306
2007-12-14,01:10:00,7.3270,7.3360,7.3100,7.3330,386
2007-12-14,01:15:00,7.3350,7.3350,7.3200,7.3300,119
2007-12-14,01:20:00,7.3250,7.3260,7.3080,7.3200,376
2007-12-14,01:25:00,7.3200,7.3270,7.3170,7.3230,87
2007-12-14,01:30:00,7.3260,7.3430,7.3250,7.3320,129
2007-12-14,01:35:00,7.3320,7.3330,7.3220,7.3220,166
2007-12-14,01:40:00,7.3230,7.3380,7.3230,7.3300,161
2007-12-14,01:45:00,7.3260,7.3290,7.3210,7.3260,67
2007-12-14,01:50:00,7.3310,7.3450,7.3250,7.3440,115
2007-12-14,01:55:00,7.3440,7.3440,7.3160,7.3220,116
2007-12-14,02:00:00,7.3240,7.3310,7.3060,7.3200,444
2007-12-14,02:05:00,7.3240,7.3400,7.3220,7.3400,143
2007-12-14,02:10:00,7.3400,7.3410,7.3030,7.3070,416
2007-12-14,02:15:00,7.3050,7.3080,7.2320,7.2430,1564
2007-12-14,02:20:00,7.2420,7.2690,7.2280,7.2340,913
2007-12-14,02:25:00,7.2350,7.2510,7.2250,7.2360,717
2007-12-14,02:30:00,7.2370,7.2550,7.2250,7.2510,550
2007-12-14,02:35:00,7.2510,7.2570,7.2350,7.2370,231
2007-12-14,02:40:00,7.2380,7.2390,7.2160,7.2240,434
2007-12-14,02:45:00,7.2260,7.2300,7.2000,7.2160,1099
2007-12-14,02:50:00,7.2180,7.2410,7.2120,7.2210,498
2007-12-14,02:55:00,7.2210,7.2280,7.2120,7.2130,311
2007-12-14,03:00:00,7.2140,7.2220,7.1960,7.2070,523
2007-12-14,03:05:00,7.2080,7.2100,7.1850,7.2080,919
2007-12-14,03:10:00,7.2090,7.2220,7.1950,7.2190,463
2007-12-14,03:15:00,7.2210,7.2400,7.2030,7.2080,652
2007-12-14,03:20:00,7.2090,7.2200,7.1960,7.2010,473
2007-12-14,03:25:00,7.2000,7.2030,7.1760,7.1910,1385
2007-12-14,03:30:00,7.1920,7.1970,7.1860,7.1900,368
2007-12-14,03:35:00,7.1900,7.1940,7.1860,7.1940,99
2007-12-14,03:40:00,7.1910,7.1950,7.1900,7.1950,77
2007-12-14,03:45:00,7.1950,7.2010,7.1870,7.1940,98
2007-12-14,03:50:00,7.1950,7.1980,7.1910,7.1910,41
2007-12-14,03:55:00,7.1880,7.1880,7.1860,7.1860,7
2007-12-14,04:00:00,7.1840,7.1860,7.1770,7.1800,121
2007-12-14,04:05:00,7.1810,7.1870,7.1790,7.1870,46
2007-12-14,04:10:00,7.1930,7.1930,7.1790,7.1800,18
2007-12-14,04:15:00,7.1840,7.1840,7.1640,7.1750,39
2007-12-14,04:20:00,7.1750,7.1840,7.1660,7.1770,31
2007-12-14,04:25:00,7.1820,7.1820,7.1740,7.1740,13
2007-12-14,04:30:00,7.1850,7.1880,7.1790,7.1880,23
2007-12-14,04:35:00,7.1860,7.1890,7.1840,7.1890,6
2007-12-14,04:40:00,7.1850,7.1850,7.1840,7.1840,6
2007-12-14,04:45:00,7.1860,7.2040,7.1860,7.2040,24
2007-12-14,04:50:00,7.1950,7.2010,7.1950,7.2010,12
2007-12-14,04:55:00,7.1960,7.2000,7.1910,7.1990,55
2007-12-14,05:00:00,7.1990,7.1990,7.1930,7.1930,6
2007-12-14,05:05:00,7.1930,7.1930,7.1930,7.1930,2
2007-12-14,05:10:00,7.1900,7.1900,7.1900,7.1900,1
2007-12-14,05:15:00,7.1890,7.1890,7.1800,7.1800,12
2007-12-14,05:20:00,7.1890,7.1890,7.1870,7.1870,2
2007-12-14,05:25:00,7.1870,7.1870,7.1810,7.1810,9
2007-12-14,05:30:00,7.1890,7.1900,7.1890,7.1900,3
2007-12-14,05:35:00,7.1850,7.1930,7.1750,7.1750,18
2007-12-14,05:40:00,7.1830,7.1830,7.1780,7.1810,10
2007-12-14,05:45:00,7.1850,7.1850,7.1850,7.1850,1
2007-12-14,05:50:00,7.1710,7.1710,7.1710,7.1710,8
2007-12-14,05:55:00,7.1670,7.1670,7.1600,7.1600,12
2007-12-14,06:00:00,7.1720,7.1720,7.1720,7.1720,2
2007-12-14,06:10:00,7.1660,7.1730,7.1660,7.1730,7
2007-12-14,07:05:00,7.1670,7.1670,7.1670,7.1670,5
2007-12-14,07:15:00,7.1740,7.1740,7.1740,7.1740,3
2007-12-14,07:45:00,7.1780,7.1800,7.1780,7.1800,3
2007-12-14,08:10:00,7.1820,7.1840,7.1820,7.1830,5
2007-12-14,08:25:00,7.1840,7.1840,7.1840,7.1840,5
2007-12-14,10:20:00,7.1950,7.1950,7.1950,7.1950,2
2007-12-14,10:25:00,7.1950,7.1950,7.1950,7.1950,1
2007-12-14,10:30:00,7.1950,7.1950,7.1900,7.1900,2
2007-12-14,10:45:00,7.1950,7.1950,7.1950,7.1950,4
2007-12-14,11:50:00,7.1930,7.1950,7.1930,7.1950,2
2007-12-14,12:00:00,7.1950,7.1950,7.1950,7.1950,2
2007-12-14,12:30:00,7.1950,7.2000,7.1950,7.2000,77
2007-12-14,12:35:00,7.2010,7.2010,7.2010,7.2010,10
2007-12-14,12:40:00,7.2010,7.2030,7.2010,7.2030,25
2007-12-14,12:50:00,7.2030,7.2050,7.2030,7.2050,7
2007-12-14,13:00:00,7.2050,7.2050,7.2050,7.2050,1
2007-12-14,13:05:00,7.2050,7.2050,7.1920,7.1920,6
2007-12-14,13:10:00,7.2050,7.2050,7.2050,7.2050,5
2007-12-14,13:15:00,7.2050,7.2070,7.2050,7.2070,20
2007-12-14,13:25:00,7.2070,7.2070,7.2070,7.2070,1
2007-12-14,13:30:00,7.2070,7.2070,7.2070,7.2070,3
2007-12-14,13:50:00,7.2070,7.2070,7.2070,7.2070,2
2007-12-14,15:20:00,7.2040,7.2040,7.2040,7.2040,1
2007-12-14,15:45:00,7.2000,7.2000,7.2000,7.2000,7
2007-12-14,15:55:00,7.2000,7.2000,7.2000,7.2000,10
2007-12-14,16:00:00,7.2000,7.2050,7.2000,7.2050,5
2007-12-14,16:30:00,7.2050,7.2050,7.2050,7.2050,5
2007-12-14,16:35:00,7.2050,7.2050,7.2050,7.2050,2
2007-12-14,16:45:00,7.1880,7.1880,7.1810,7.1880,7
2007-12-14,17:10:00,7.1880,7.1880,7.1880,7.1880,1
2007-12-14,17:40:00,7.1830,7.1830,7.1810,7.1810,9
2007-12-14,17:45:00,7.1850,7.1850,7.1850,7.1850,2
2007-12-14,17:50:00,7.1860,7.1860,7.1860,7.1860,1
2007-12-14,18:00:00,7.1950,7.1950,7.1950,7.1950,1
2007-12-14,18:05:00,7.1950,7.1950,7.1940,7.1940,25
2007-12-14,18:20:00,7.1810,7.1810,7.1750,7.1750,33
2007-12-14,18:25:00,7.1750,7.1750,7.1750,7.1750,23
2007-12-14,18:45:00,7.1750,7.1750,7.1510,7.1510,17
2007-12-14,18:50:00,7.1510,7.1510,7.1500,7.1500,8
2007-12-14,19:05:00,7.1550,7.1730,7.1550,7.1730,2
2007-12-14,19:10:00,7.1790,7.1800,7.1620,7.1800,25
2007-12-14,19:20:00,7.1720,7.1720,7.1720,7.1720,1
2007-12-14,19:35:00,7.1800,7.1800,7.1800,7.1800,2
2007-12-14,19:40:00,7.1710,7.1840,7.1710,7.1820,4
2007-12-14,19:55:00,7.1760,7.1760,7.1750,7.1750,28
2007-12-14,20:00:00,7.1850,7.2050,7.1850,7.2050,65
2007-12-14,20:05:00,7.2040,7.2040,7.2030,7.2030,4
2007-12-14,20:10:00,7.2000,7.2000,7.2000,7.2000,5
2007-12-14,20:15:00,7.1950,7.1950,7.1910,7.1910,79
2007-12-14,20:20:00,7.1950,7.1950,7.1920,7.1920,11
2007-12-14,20:25:00,7.1920,7.1950,7.1630,7.1630,115
2007-12-14,20:30:00,7.1700,7.1760,7.1700,7.1710,5
2007-12-14,20:35:00,7.1690,7.1690,7.1450,7.1450,96
2007-12-14,20:40:00,7.1420,7.1420,7.1250,7.1300,82
2007-12-14,20:45:00,7.1340,7.1350,7.1280,7.1280,23
2007-12-14,20:50:00,7.1290,7.1300,7.1050,7.1050,141
2007-12-14,20:55:00,7.1050,7.1100,7.0910,7.0910,270
2007-12-14,21:00:00,7.0900,7.1000,7.0900,7.0930,24
2007-12-14,21:05:00,7.0970,7.1050,7.0970,7.1050,82
2007-12-14,21:10:00,7.1060,7.1100,7.0920,7.1040,177
2007-12-14,21:15:00,7.1040,7.1050,7.1000,7.1050,21
2007-12-14,21:20:00,7.1100,7.1160,7.1100,7.1150,90
2007-12-14,21:25:00,7.1120,7.1150,7.0960,7.1000,53
2007-12-14,21:30:00,7.1030,7.1030,7.0820,7.0870,146
2007-12-14,21:35:00,7.0870,7.0880,7.0440,7.0480,663
2007-12-14,21:40:00,7.0480,7.0500,7.0230,7.0480,333
2007-12-14,21:45:00,7.0480,7.0500,7.0450,7.0500,97
2007-12-14,21:50:00,7.0500,7.0560,7.0480,7.0550,123
2007-12-14,21:55:00,7.0550,7.0580,7.0330,7.0550,482
2007-12-14,22:00:00,7.0510,7.0780,7.0440,7.0750,859
2007-12-14,22:05:00,7.0770,7.0840,7.0670,7.0740,306
2007-12-14,22:10:00,7.0740,7.0880,7.0670,7.0830,284
2007-12-14,22:15:00,7.0830,7.0880,7.0570,7.0620,689
2007-12-14,22:20:00,7.0610,7.0890,7.0610,7.0800,307
2007-12-14,22:25:00,7.0840,7.0850,7.0700,7.0770,187
2007-12-14,22:30:00,7.0760,7.0810,7.0550,7.0640,563
2007-12-14,22:35:00,7.0640,7.0730,7.0350,7.0380,1168
2007-12-14,22:40:00,7.0380,7.0530,7.0340,7.0480,343
2007-12-14,22:45:00,7.0480,7.0510,7.0370,7.0450,204
2007-12-14,22:50:00,7.0460,7.0490,7.0400,7.0450,181
2007-12-14,22:55:00,7.0450,7.0500,7.0410,7.0410,259
2007-12-14,23:00:00,7.0430,7.0730,7.0380,7.0690,421
2007-12-14,23:05:00,7.0690,7.0750,7.0640,7.0680,230
2007-12-14,23:10:00,7.0700,7.0910,7.0700,7.0730,459
2007-12-14,23:15:00,7.0710,7.0830,7.0680,7.0810,292
2007-12-14,23:20:00,7.0800,7.0850,7.0780,7.0800,124
2007-12-14,23:25:00,7.0800,7.1030,7.0760,7.0830,399
2007-12-14,23:30:00,7.0820,7.1250,7.0820,7.1200,623
2007-12-14,23:35:00,7.1190,7.1210,7.0800,7.0850,317
2007-12-14,23:40:00,7.0830,7.0900,7.0710,7.0730,187
2007-12-14,23:45:00,7.0750,7.0910,7.0680,7.0840,257
2007-12-14,23:50:00,7.0840,7.0930,7.0680,7.0720,280
2007-12-14,23:55:00,7.0700,7.0900,7.0700,7.0880,229
2007-12-15,00:00:00,7.0900,7.1020,7.0790,7.0870,212
2007-12-15,00:05:00,7.0870,7.0880,7.0680,7.0700,98
2007-12-15,00:10:00,7.0700,7.0730,7.0560,7.0650,390
2007-12-15,00:15:00,7.0620,7.0640,7.0540,7.0580,147
2007-12-15,00:20:00,7.0600,7.0700,7.0580,7.0620,157
2007-12-15,00:25:00,7.0650,7.0700,7.0470,7.0490,355
2007-12-15,00:30:00,7.0490,7.0580,7.0380,7.0500,323
2007-12-15,00:35:00,7.0500,7.0570,7.0260,7.0490,493
2007-12-15,00:40:00,7.0480,7.0620,7.0430,7.0530,219
2007-12-15,00:45:00,7.0530,7.0600,7.0280,7.0460,469
2007-12-15,00:50:00,7.0410,7.0410,7.0300,7.0310,172
2007-12-15,00:55:00,7.0290,7.0400,7.0290,7.0320,290
2007-12-15,01:00:00,7.0330,7.0450,7.0300,7.0450,273
2007-12-15,01:05:00,7.0420,7.0500,7.0370,7.0390,134
2007-12-15,01:10:00,7.0380,7.0500,7.0380,7.0450,343
2007-12-15,01:15:00,7.0450,7.0470,7.0400,7.0420,169
2007-12-15,01:20:00,7.0400,7.0430,7.0280,7.0290,269
2007-12-15,01:25:00,7.0280,7.0350,7.0260,7.0290,174
2007-12-15,01:30:00,7.0290,7.0330,7.0180,7.0190,470
2007-12-15,01:35:00,7.0200,7.0210,7.0010,7.0080,769
2007-12-15,01:40:00,7.0050,7.0280,7.0050,7.0240,316
2007-12-15,01:45:00,7.0230,7.0250,7.0120,7.0200,180
2007-12-15,01:50:00,7.0180,7.0220,7.0010,7.0050,259
2007-12-15,01:55:00,7.0060,7.0120,7.0010,7.0120,197
2007-12-15,02:00:00,7.0140,7.0400,7.0140,7.0400,415
2007-12-15,02:05:00,7.0340,7.0390,7.0210,7.0330,201
2007-12-15,02:10:00,7.0300,7.0320,7.0180,7.0200,164
2007-12-15,02:15:00,7.0200,7.0340,7.0180,7.0340,161
2007-12-15,02:20:00,7.0340,7.0400,7.0230,7.0350,288
2007-12-15,02:25:00,7.0360,7.0470,7.0280,7.0310,292
2007-12-15,02:30:00,7.0360,7.0450,7.0360,7.0400,93
2007-12-15,02:35:00,7.0430,7.0480,7.0400,7.0420,146
2007-12-15,02:40:00,7.0420,7.0420,7.0260,7.0260,235
2007-12-15,02:45:00,7.0270,7.0270,7.0110,7.0190,373
2007-12-15,02:50:00,7.0190,7.0350,7.0170,7.0330,122
2007-12-15,02:55:00,7.0330,7.0440,7.0230,7.0410,166
2007-12-15,03:00:00,7.0410,7.0650,7.0370,7.0400,804
2007-12-15,03:05:00,7.0390,7.0440,7.0330,7.0400,280
2007-12-15,03:10:00,7.0390,7.0430,7.0340,7.0410,100
2007-12-15,03:15:00,7.0410,7.0590,7.0370,7.0420,295
2007-12-15,03:20:00,7.0420,7.0470,7.0350,7.0350,250
2007-12-15,03:25:00,7.0350,7.0370,7.0180,7.0220,668
2007-12-15,03:30:00,7.0220,7.0300,7.0180,7.0280,266
2007-12-15,03:35:00,7.0280,7.0280,7.0200,7.0220,59
2007-12-15,03:40:00,7.0220,7.0310,7.0220,7.0300,121
2007-12-15,03:45:00,7.0310,7.0310,7.0250,7.0250,21
2007-12-15,03:50:00,7.0240,7.0260,7.0240,7.0250,9
2007-12-15,03:55:00,7.0270,7.0270,7.0250,7.0260,13
2007-12-15,04:00:00,7.0250,7.0350,7.0250,7.0350,60
2007-12-15,04:05:00,7.0350,7.0350,7.0330,7.0330,7
2007-12-15,04:10:00,7.0350,7.0450,7.0350,7.0450,63
2007-12-15,04:15:00,7.0450,7.0450,7.0410,7.0410,7
2007-12-15,04:20:00,7.0380,7.0390,7.0380,7.0390,12
2007-12-15,04:25:00,7.0400,7.0420,7.0360,7.0420,19
2007-12-15,04:30:00,7.0410,7.0440,7.0200,7.0200,42
2007-12-15,04:35:00,7.0210,7.0230,7.0200,7.0220,14
2007-12-15,04:40:00,7.0240,7.0250,7.0200,7.0200,4
2007-12-15,04:45:00,7.0200,7.0250,7.0190,7.0250,12
2007-12-15,04:50:00,7.0250,7.0270,7.0240,7.0240,19
2007-12-15,04:55:00,7.0230,7.0230,7.0190,7.0190,12
2007-12-15,05:00:00,7.0190,7.0190,7.0150,7.0150,8
2007-12-15,05:05:00,7.0120,7.0130,7.0070,7.0100,110
2007-12-15,05:10:00,7.0100,7.0100,7.0050,7.0060,37
2007-12-15,05:15:00,7.0070,7.0100,7.0070,7.0100,4
2007-12-15,05:20:00,7.0170,7.0200,7.0170,7.0200,30
2007-12-15,05:25:00,7.0210,7.0240,7.0170,7.0240,3
2007-12-15,05:30:00,7.0220,7.0250,7.0170,7.0170,25
2007-12-15,05:35:00,7.0170,7.0200,7.0170,7.0200,4
2007-12-15,05:40:00,7.0200,7.0240,7.0200,7.0240,10
2007-12-15,05:45:00,7.0220,7.0220,7.0220,7.0220,6
2007-12-15,05:55:00,7.0090,7.0090,7.0060,7.0060,12
2007-12-15,06:05:00,7.0080,7.0080,7.0080,7.0080,1
2007-12-15,06:10:00,7.0030,7.0030,6.9920,6.9920,40
2007-12-17,07:00:00,6.9920,6.9970,6.9840,6.9840,46
2007-12-17,07:05:00,6.9950,6.9950,6.9880,6.9940,13
2007-12-17,07:10:00,6.9800,6.9880,6.9710,6.9710,27
2007-12-17,07:15:00,6.9710,6.9810,6.9660,6.9690,21
2007-12-17,07:20:00,6.9910,6.9910,6.9700,6.9700,11
2007-12-17,07:25:00,6.9710,6.9750,6.9610,6.9750,26
2007-12-17,07:30:00,6.9720,6.9720,6.9640,6.9640,2
2007-12-17,07:35:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,07:40:00,6.9700,6.9700,6.9700,6.9700,2
2007-12-17,07:45:00,6.9650,6.9790,6.9630,6.9660,39
2007-12-17,07:50:00,6.9790,6.9900,6.9680,6.9900,8
2007-12-17,07:55:00,6.9710,6.9840,6.9640,6.9640,11
2007-12-17,08:00:00,6.9730,6.9800,6.9650,6.9800,7
2007-12-17,08:20:00,6.9640,6.9770,6.9600,6.9770,6
2007-12-17,08:25:00,6.9630,6.9790,6.9630,6.9790,4
2007-12-17,08:35:00,6.9790,6.9790,6.9700,6.9700,2
2007-12-17,08:40:00,6.9790,6.9790,6.9640,6.9700,3
2007-12-17,08:45:00,6.9650,6.9650,6.9650,6.9650,1
2007-12-17,08:50:00,6.9650,6.9700,6.9650,6.9700,10
2007-12-17,09:00:00,6.9630,6.9700,6.9600,6.9700,11
2007-12-17,09:05:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,09:30:00,6.9690,6.9690,6.9690,6.9690,1
2007-12-17,09:35:00,6.9690,6.9690,6.9690,6.9690,1
2007-12-17,09:50:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,10:00:00,6.9700,6.9700,6.9640,6.9640,2
2007-12-17,10:10:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,10:15:00,6.9700,6.9700,6.9700,6.9700,2
2007-12-17,10:20:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,10:25:00,6.9600,6.9600,6.9600,6.9600,13
2007-12-17,10:30:00,6.9580,6.9680,6.9580,6.9680,3
2007-12-17,11:10:00,6.9700,6.9700,6.9700,6.9700,2
2007-12-17,11:55:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,12:10:00,6.9700,6.9700,6.9700,6.9700,1
2007-12-17,12:20:00,6.9580,6.9580,6.9580,6.9580,1
2007-12-17,12:25:00,6.9610,6.9610,6.9610,6.9610,1
2007-12-17,12:30:00,6.9670,6.9670,6.9670,6.9670,1
2007-12-17,12:35:00,6.9690,6.9690,6.9690,6.9690,1
2007-12-17,12:40:00,6.9700,6.9700,6.9660,6.9660,4
2007-12-17,12:45:00,6.9700,6.9880,6.9700,6.9880,57
2007-12-17,12:50:00,6.9750,6.9750,6.9750,6.9750,1
2007-12-17,13:05:00,6.9740,6.9740,6.9740,6.9740,1
2007-12-17,13:40:00,6.9720,6.9720,6.9720,6.9720,1
2007-12-17,13:50:00,6.9700,6.9700,6.9680,6.9680,8
2007-12-17,14:40:00,6.9880,6.9880,6.9880,6.9880,1
2007-12-17,15:55:00,6.9900,6.9900,6.9900,6.9900,1
2007-12-17,16:30:00,6.9900,6.9900,6.9900,6.9900,1
2007-12-17,16:35:00,6.9850,6.9850,6.9850,6.9850,1
2007-12-17,16:50:00,6.9900,7.0000,6.9900,7.0000,8
2007-12-17,17:25:00,7.0000,7.0000,6.9960,6.9960,21
2007-12-17,17:40:00,7.0050,7.0100,7.0050,7.0100,22
2007-12-17,18:10:00,6.9970,6.9970,6.9970,6.9970,1
2007-12-17,18:20:00,7.0140,7.0140,7.0140,7.0140,1
2007-12-17,18:25:00,7.0150,7.0150,7.0150,7.0150,2
2007-12-17,18:35:00,7.0150,7.0200,7.0150,7.0200,3
2007-12-17,19:10:00,7.0120,7.0120,7.0120,7.0120,2
2007-12-17,19:25:00,7.0060,7.0060,6.9940,7.0020,8
2007-12-17,19:35:00,6.9950,6.9950,6.9940,6.9940,3
2007-12-17,19:40:00,6.9940,6.9940,6.9900,6.9900,8
2007-12-17,19:50:00,6.9890,6.9900,6.9890,6.9900,11
2007-12-17,19:55:00,6.9820,6.9820,6.9800,6.9800,4
2007-12-17,20:00:00,6.9750,6.9750,6.9750,6.9750,7
2007-12-17,20:10:00,6.9750,6.9800,6.9750,6.9750,14
2007-12-17,20:15:00,6.9720,6.9720,6.9390,6.9390,149
2007-12-17,20:20:00,6.9590,6.9600,6.9580,6.9600,22
2007-12-17,20:25:00,6.9600,6.9600,6.9460,6.9520,64
2007-12-17,20:30:00,6.9460,6.9550,6.9390,6.9550,45
2007-12-17,20:35:00,6.9540,6.9600,6.9440,6.9440,18
2007-12-17,20:40:00,6.9590,6.9600,6.9590,6.9600,8
2007-12-17,20:45:00,6.9600,6.9600,6.9600,6.9600,10
2007-12-17,20:50:00,6.9600,6.9600,6.9410,6.9410,55
2007-12-17,20:55:00,6.9450,6.9550,6.9450,6.9480,15
2007-12-17,21:00:00,6.9420,6.9530,6.9360,6.9510,40
2007-12-17,21:05:00,6.9560,6.9850,6.9560,6.9750,97
2007-12-17,21:10:00,6.9680,6.9740,6.9540,6.9540,35
2007-12-17,21:15:00,6.9550,6.9600,6.9140,6.9140,342
2007-12-17,21:20:00,6.9200,6.9540,6.9200,6.9540,194
2007-12-17,21:25:00,6.9500,6.9850,6.9500,6.9850,146
2007-12-17,21:30:00,6.9850,6.9850,6.9600,6.9700,66
2007-12-17,21:35:00,6.9680,6.9800,6.9650,6.9800,78
2007-12-17,21:40:00,6.9680,6.9680,6.9360,6.9430,87
2007-12-17,21:45:00,6.9470,6.9500,6.9410,6.9450,32
2007-12-17,21:50:00,6.9430,6.9450,6.9350,6.9370,161
2007-12-17,21:55:00,6.9380,6.9450,6.9350,6.9380,122
2007-12-17,22:00:00,6.9420,6.9650,6.9330,6.9580,664
2007-12-17,22:05:00,6.9570,6.9600,6.9400,6.9500,200
2007-12-17,22:10:00,6.9500,6.9830,6.9500,6.9770,313
2007-12-17,22:15:00,6.9770,6.9810,6.9570,6.9700,553
2007-12-17,22:20:00,6.9720,6.9930,6.9640,6.9860,710
2007-12-17,22:25:00,6.9850,7.0200,6.9810,7.0110,990
2007-12-17,22:30:00,7.0110,7.0350,7.0030,7.0170,1030
2007-12-17,22:35:00,7.0270,7.0600,7.0150,7.0450,903
2007-12-17,22:40:00,7.0440,7.0980,7.0430,7.0900,1464
2007-12-17,22:45:00,7.0910,7.1000,7.0610,7.0710,1506
2007-12-17,22:50:00,7.0700,7.0830,7.0450,7.0550,807
2007-12-17,22:55:00,7.0550,7.0680,7.0550,7.0590,284
2007-12-17,23:00:00,7.0590,7.0750,7.0460,7.0730,884
2007-12-17,23:05:00,7.0750,7.0970,7.0750,7.0770,498
2007-12-17,23:10:00,7.0780,7.0970,7.0720,7.0900,278
2007-12-17,23:15:00,7.0920,7.1000,7.0900,7.0950,808
2007-12-17,23:20:00,7.0960,7.0980,7.0710,7.0730,343
2007-12-17,23:25:00,7.0720,7.0960,7.0650,7.0770,508
2007-12-17,23:30:00,7.0770,7.0890,7.0610,7.0860,353
2007-12-17,23:35:00,7.0880,7.0890,7.0600,7.0650,161
2007-12-17,23:40:00,7.0660,7.0660,7.0480,7.0480,185
2007-12-17,23:45:00,7.0500,7.0650,7.0380,7.0610,606
2007-12-17,23:50:00,7.0610,7.0780,7.0600,7.0660,401
2007-12-17,23:55:00,7.0680,7.0710,7.0500,7.0580,326
2007-12-18,00:00:00,7.0600,7.0670,7.0450,7.0480,423
2007-12-18,00:05:00,7.0490,7.0580,7.0410,7.0440,236
2007-12-18,00:10:00,7.0420,7.0440,7.0120,7.0230,1160
2007-12-18,00:15:00,7.0230,7.0350,7.0190,7.0220,371
2007-12-18,00:20:00,7.0220,7.0340,7.0120,7.0240,361
2007-12-18,00:25:00,7.0240,7.0250,7.0080,7.0170,309
2007-12-18,00:30:00,7.0180,7.0370,7.0170,7.0230,330
2007-12-18,00:35:00,7.0230,7.0240,6.9980,7.0160,745
2007-12-18,00:40:00,7.0150,7.0150,6.9890,6.9980,482
2007-12-18,00:45:00,7.0050,7.0060,6.9790,6.9800,418
2007-12-18,00:50:00,6.9790,6.9800,6.9600,6.9670,857
2007-12-18,00:55:00,6.9660,6.9760,6.9500,6.9710,618
2007-12-18,01:00:00,6.9700,6.9940,6.9680,6.9910,370
2007-12-18,01:05:00,6.9900,6.9910,6.9720,6.9750,203
2007-12-18,01:10:00,6.9730,6.9990,6.9710,6.9940,252
2007-12-18,01:15:00,6.9940,7.0340,6.9930,7.0200,269
2007-12-18,01:20:00,7.0220,7.0240,6.9900,6.9940,334
2007-12-18,01:25:00,6.9910,6.9950,6.9850,6.9950,219
2007-12-18,01:30:00,6.9950,7.0020,6.9900,6.9970,165
2007-12-18,01:35:00,6.9950,7.0170,6.9950,7.0120,579
2007-12-18,01:40:00,7.0130,7.0260,7.0130,7.0240,101
2007-12-18,01:45:00,7.0250,7.0470,7.0250,7.0300,273
2007-12-18,01:50:00,7.0260,7.0440,7.0260,7.0320,81
2007-12-18,01:55:00,7.0290,7.0290,7.0150,7.0150,96
2007-12-18,02:00:00,7.0110,7.0120,6.9980,7.0050,160
2007-12-18,02:05:00,7.0050,7.0070,6.9960,7.0040,75
2007-12-18,02:10:00,7.0040,7.0050,6.9940,6.9950,239
2007-12-18,02:15:00,6.9970,7.0050,6.9910,7.0000,231
2007-12-18,02:20:00,6.9990,7.0030,6.9850,6.9900,179
2007-12-18,02:25:00,6.9870,6.9990,6.9850,6.9940,74
2007-12-18,02:30:00,6.9970,6.9970,6.9850,6.9910,82
2007-12-18,02:35:00,6.9900,6.9950,6.9790,6.9840,243
2007-12-18,02:40:00,6.9840,6.9890,6.9820,6.9870,74
2007-12-18,02:45:00,6.9890,6.9890,6.9820,6.9840,154
2007-12-18,02:50:00,6.9840,7.0030,6.9790,6.9960,353
2007-12-18,02:55:00,6.9910,7.0250,6.9910,7.0180,385
2007-12-18,03:00:00,7.0190,7.0340,7.0080,7.0250,474
2007-12-18,03:05:00,7.0260,7.0280,7.0110,7.0260,190
2007-12-18,03:10:00,7.0270,7.0600,7.0220,7.0330,737
2007-12-18,03:15:00,7.0330,7.0460,7.0240,7.0350,192
2007-12-18,03:20:00,7.0400,7.0590,7.0380,7.0530,325
2007-12-18,03:25:00,7.0520,7.0520,7.0250,7.0290,401
2007-12-18,03:30:00,7.0290,7.0300,7.0020,7.0190,467
2007-12-18,03:35:00,7.0190,7.0210,7.0100,7.0100,32
2007-12-18,03:40:00,7.0100,7.0150,7.0100,7.0140,41
2007-12-18,03:45:00,7.0170,7.0190,7.0110,7.0190,37
2007-12-18,03:50:00,7.0190,7.0250,7.0190,7.0250,24
2007-12-18,03:55:00,7.0200,7.0250,7.0170,7.0250,31
2007-12-18,04:00:00,7.0250,7.0350,7.0250,7.0270,16
2007-12-18,04:05:00,7.0310,7.0310,7.0310,7.0310,2
2007-12-18,04:10:00,7.0320,7.0340,7.0300,7.0300,10
2007-12-18,04:15:00,7.0300,7.0340,7.0300,7.0340,5
2007-12-18,04:25:00,7.0320,7.0350,7.0320,7.0340,5
2007-12-18,04:30:00,7.0350,7.0350,7.0350,7.0350,2
2007-12-18,04:35:00,7.0300,7.0370,7.0260,7.0320,34
2007-12-18,04:40:00,7.0340,7.0340,7.0340,7.0340,1
2007-12-18,04:45:00,7.0310,7.0310,7.0300,7.0300,10
2007-12-18,04:50:00,7.0320,7.0350,7.0290,7.0290,15
2007-12-18,04:55:00,7.0280,7.0290,7.0270,7.0290,10
2007-12-18,05:00:00,7.0300,7.0300,7.0300,7.0300,5
2007-12-18,05:05:00,7.0300,7.0300,7.0300,7.0300,5
2007-12-18,05:10:00,7.0340,7.0340,7.0330,7.0340,10
2007-12-18,05:15:00,7.0390,7.0430,7.0380,7.0430,18
2007-12-18,05:20:00,7.0450,7.0450,7.0450,7.0450,1
2007-12-18,05:25:00,7.0440,7.0440,7.0440,7.0440,2
2007-12-18,05:30:00,7.0400,7.0400,7.0400,7.0400,1
2007-12-18,05:35:00,7.0450,7.0450,7.0450,7.0450,1
2007-12-18,05:40:00,7.0450,7.0450,7.0390,7.0390,5
2007-12-18,05:45:00,7.0390,7.0400,7.0390,7.0400,2
2007-12-18,05:50:00,7.0400,7.0400,7.0400,7.0400,4
2007-12-18,05:55:00,7.0410,7.0440,7.0410,7.0440,5
2007-12-18,06:00:00,7.0440,7.0440,7.0440,7.0440,1
2007-12-18,06:05:00,7.0450,7.0450,7.0450,7.0450,1
2007-12-18,07:00:00,7.0490,7.0500,7.0490,7.0500,12
2007-12-18,07:10:00,7.0500,7.0500,7.0500,7.0500,3
2007-12-18,07:15:00,7.0510,7.0510,7.0510,7.0510,1
2007-12-18,07:25:00,7.0500,7.0500,7.0500,7.0500,3
2007-12-18,07:30:00,7.0500,7.0500,7.0500,7.0500,1
2007-12-18,07:35:00,7.0500,7.0500,7.0500,7.0500,3
2007-12-18,07:40:00,7.0510,7.0510,7.0510,7.0510,3
2007-12-18,07:45:00,7.0510,7.0510,7.0510,7.0510,1
2007-12-18,07:55:00,7.0480,7.0480,7.0480,7.0480,1
2007-12-18,08:05:00,7.0460,7.0460,7.0460,7.0460,1
2007-12-18,08:15:00,7.0450,7.0450,7.0450,7.0450,2
2007-12-18,08:30:00,7.0470,7.0530,7.0470,7.0530,11
2007-12-18,09:00:00,7.0460,7.0460,7.0450,7.0450,8
2007-12-18,09:10:00,7.0470,7.0470,7.0450,7.0450,29
2007-12-18,09:15:00,7.0450,7.0450,7.0400,7.0450,9
2007-12-18,09:20:00,7.0390,7.0390,7.0390,7.0390,2
2007-12-18,09:50:00,7.0490,7.0490,7.0490,7.0490,1
2007-12-18,10:10:00,7.0450,7.0450,7.0450,7.0450,1
2007-12-18,10:35:00,7.0420,7.0420,7.0390,7.0390,12
2007-12-18,10:40:00,7.0380,7.0380,7.0350,7.0350,8
2007-12-18,12:35:00,7.0410,7.0420,7.0410,7.0420,8
2007-12-18,12:50:00,7.0460,7.0460,7.0460,7.0460,2
2007-12-18,13:20:00,7.0500,7.0500,7.0500,7.0500,2
2007-12-18,13:45:00,7.0540,7.0560,7.0540,7.0560,5
2007-12-18,13:50:00,7.0500,7.0500,7.0500,7.0500,1
2007-12-18,14:00:00,7.0500,7.0500,7.0500,7.0500,9
2007-12-18,14:20:00,7.0550,7.0550,7.0550,7.0550,2
2007-12-18,14:30:00,7.0540,7.0540,7.0540,7.0540,1
2007-12-18,14:45:00,7.0500,7.0500,7.0500,7.0500,3
2007-12-18,15:45:00,7.0540,7.0540,7.0540,7.0540,1
2007-12-18,16:00:00,7.0520,7.0520,7.0520,7.0520,1
2007-12-18,16:40:00,7.0500,7.0590,7.0500,7.0590,24
2007-12-18,16:45:00,7.0590,7.0590,7.0570,7.0570,3
2007-12-18,16:50:00,7.0580,7.0580,7.0550,7.0550,2
2007-12-18,17:20:00,7.0500,7.0500,7.0500,7.0500,6
2007-12-18,17:25:00,7.0500,7.0500,7.0500,7.0500,13
2007-12-18,17:30:00,7.0500,7.0500,7.0500,7.0500,1
2007-12-18,17:40:00,7.0500,7.0530,7.0500,7.0520,8
2007-12-18,17:45:00,7.0500,7.0500,7.0500,7.0500,2
2007-12-18,17:55:00,7.0500,7.0560,7.0370,7.0370,78
2007-12-18,18:00:00,7.0450,7.0450,7.0450,7.0450,6
2007-12-18,18:40:00,7.0510,7.0510,7.0500,7.0500,24
2007-12-18,18:45:00,7.0590,7.0610,7.0590,7.0610,10
2007-12-18,18:55:00,7.0610,7.0610,7.0610,7.0610,21
2007-12-18,19:25:00,7.0640,7.0650,7.0620,7.0620,4
2007-12-18,19:30:00,7.0620,7.0650,7.0620,7.0650,8
2007-12-18,19:35:00,7.0650,7.0650,7.0650,7.0650,7
2007-12-18,19:50:00,7.0560,7.0560,7.0500,7.0500,34
2007-12-18,19:55:00,7.0500,7.0500,7.0500,7.0500,6
2007-12-18,20:05:00,7.0500,7.0500,7.0500,7.0500,2
2007-12-18,20:10:00,7.0450,7.0510,7.0400,7.0500,186
2007-12-18,20:15:00,7.0500,7.0600,7.0450,7.0450,10
2007-12-18,20:20:00,7.0470,7.0470,7.0430,7.0430,3
2007-12-18,20:30:00,7.0530,7.0550,7.0520,7.0530,11
2007-12-18,20:35:00,7.0570,7.0580,7.0490,7.0570,22
2007-12-18,20:40:00,7.0560,7.0580,7.0510,7.0580,4
2007-12-18,20:45:00,7.0580,7.0580,7.0550,7.0550,2
2007-12-18,20:50:00,7.0640,7.0740,7.0640,7.0740,2
2007-12-18,20:55:00,7.0740,7.0750,7.0740,7.0740,18
2007-12-18,21:00:00,7.0590,7.0720,7.0400,7.0400,22
2007-12-18,21:05:00,7.0410,7.0480,7.0240,7.0240,24
2007-12-18,21:10:00,7.0470,7.0550,7.0470,7.0500,24
2007-12-18,21:15:00,7.0550,7.0580,7.0550,7.0580,9
2007-12-18,21:20:00,7.0570,7.0570,7.0570,7.0570,1
2007-12-18,21:25:00,7.0570,7.0700,7.0500,7.0690,134
2007-12-18,21:30:00,7.0690,7.0990,7.0670,7.0920,130
2007-12-18,21:35:00,7.0960,7.1050,7.0810,7.0870,147
2007-12-18,21:40:00,7.0880,7.1000,7.0800,7.0950,87
2007-12-18,21:45:00,7.0910,7.0910,7.0740,7.0810,122
2007-12-18,21:50:00,7.0780,7.0830,7.0650,7.0670,100
2007-12-18,21:55:00,7.0650,7.0730,7.0620,7.0640,197
2007-12-18,22:00:00,7.0650,7.0940,7.0620,7.0910,588
2007-12-18,22:05:00,7.0930,7.1100,7.0890,7.0980,427
2007-12-18,22:10:00,7.0980,7.1130,7.0910,7.1130,303
2007-12-18,22:15:00,7.1140,7.1400,7.1100,7.1350,1298
2007-12-18,22:20:00,7.1310,7.1440,7.1230,7.1270,689
2007-12-18,22:25:00,7.1280,7.1330,7.1110,7.1110,471
2007-12-18,22:30:00,7.1140,7.1220,7.1090,7.1100,253
2007-12-18,22:35:00,7.1090,7.1190,7.1060,7.1170,172
2007-12-18,22:40:00,7.1170,7.1400,7.1050,7.1370,682
2007-12-18,22:45:00,7.1380,7.1400,7.1220,7.1250,231
2007-12-18,22:50:00,7.1250,7.1250,7.1140,7.1170,180
2007-12-18,22:55:00,7.1140,7.1290,7.1140,7.1170,63
2007-12-18,23:00:00,7.1170,7.1180,7.1000,7.1030,321
2007-12-18,23:05:00,7.1030,7.1170,7.0970,7.1050,393
2007-12-18,23:10:00,7.1020,7.1140,7.0960,7.1110,277
2007-12-18,23:15:00,7.1050,7.1090,7.0940,7.0950,343
2007-12-18,23:20:00,7.0950,7.1000,7.0910,7.0980,260
2007-12-18,23:25:00,7.0960,7.1040,7.0870,7.0930,236
2007-12-18,23:30:00,7.0940,7.1000,7.0700,7.0710,590
2007-12-18,23:35:00,7.0720,7.0880,7.0720,7.0770,252
2007-12-18,23:40:00,7.0780,7.0940,7.0750,7.0850,284
2007-12-18,23:45:00,7.0880,7.1100,7.0820,7.1050,260
2007-12-18,23:50:00,7.1120,7.1120,7.0790,7.0810,313
2007-12-18,23:55:00,7.0810,7.0950,7.0790,7.0870,368
2007-12-19,00:00:00,7.0850,7.1040,7.0710,7.1000,338
2007-12-19,00:05:00,7.1050,7.1130,7.0870,7.0990,277
2007-12-19,00:10:00,7.0990,7.1030,7.0910,7.0910,214
2007-12-19,00:15:00,7.0920,7.0950,7.0790,7.0840,199
2007-12-19,00:20:00,7.0840,7.0870,7.0710,7.0790,238
2007-12-19,00:25:00,7.0780,7.0830,7.0600,7.0680,408
2007-12-19,00:30:00,7.0650,7.0830,7.0650,7.0810,356
2007-12-19,00:35:00,7.0800,7.1080,7.0800,7.1020,330
2007-12-19,00:40:00,7.1040,7.1070,7.0930,7.1020,226
2007-12-19,00:45:00,7.1010,7.1010,7.0750,7.0820,216
2007-12-19,00:50:00,7.0820,7.0960,7.0820,7.0920,77
2007-12-19,00:55:00,7.0920,7.0950,7.0640,7.0670,213
2007-12-19,01:00:00,7.0680,7.0870,7.0660,7.0860,178
2007-12-19,01:05:00,7.0820,7.0960,7.0810,7.0860,193
2007-12-19,01:10:00,7.0880,7.0970,7.0780,7.0940,265
2007-12-19,01:15:00,7.0900,7.1010,7.0850,7.1010,177
2007-12-19,01:20:00,7.1020,7.1050,7.0870,7.0950,222
2007-12-19,01:25:00,7.0930,7.0990,7.0900,7.0960,89
2007-12-19,01:30:00,7.0970,7.1080,7.0940,7.0980,558
2007-12-19,01:35:00,7.0990,7.1100,7.0990,7.1060,324
2007-12-19,01:40:00,7.1050,7.1130,7.1000,7.1060,542
2007-12-19,01:45:00,7.1050,7.1050,7.0890,7.0930,216
2007-12-19,01:50:00,7.0930,7.1010,7.0920,7.0960,45
2007-12-19,01:55:00,7.0960,7.0990,7.0950,7.0950,61
2007-12-19,02:00:00,7.1000,7.1050,7.0970,7.1010,60
2007-12-19,02:05:00,7.1010,7.1060,7.0950,7.1000,88
2007-12-19,02:10:00,7.1000,7.1040,7.0980,7.1030,77
2007-12-19,02:15:00,7.1010,7.1050,7.0970,7.1010,77
2007-12-19,02:20:00,7.1010,7.1020,7.0870,7.0920,155
2007-12-19,02:25:00,7.0920,7.1030,7.0920,7.1000,160
2007-12-19,02:30:00,7.1000,7.1010,7.0920,7.0950,166
2007-12-19,02:35:00,7.0960,7.1000,7.0950,7.0950,79
2007-12-19,02:40:00,7.1000,7.1000,7.0870,7.0890,213
2007-12-19,02:45:00,7.0890,7.1010,7.0870,7.0960,125
2007-12-19,02:50:00,7.0960,7.1270,7.0930,7.1170,927
2007-12-19,02:55:00,7.1180,7.1430,7.1160,7.1260,1058
2007-12-19,03:00:00,7.1250,7.1500,7.1240,7.1480,464
2007-12-19,03:05:00,7.1480,7.1670,7.1390,7.1520,1821
2007-12-19,03:10:00,7.1510,7.1740,7.1400,7.1600,800
2007-12-19,03:15:00,7.1590,7.1700,7.1480,7.1490,500
2007-12-19,03:20:00,7.1490,7.1520,7.1470,7.1500,150
2007-12-19,03:25:00,7.1500,7.1500,7.1350,7.1420,673
2007-12-19,03:30:00,7.1410,7.1500,7.1390,7.1470,313
2007-12-19,03:35:00,7.1480,7.1570,7.1480,7.1530,126
2007-12-19,03:40:00,7.1530,7.1540,7.1480,7.1480,102
2007-12-19,03:45:00,7.1470,7.1490,7.1450,7.1470,75
2007-12-19,03:50:00,7.1450,7.1450,7.1350,7.1350,57
2007-12-19,03:55:00,7.1320,7.1380,7.1320,7.1350,16
2007-12-19,04:00:00,7.1330,7.1360,7.1310,7.1360,14
2007-12-19,04:05:00,7.1360,7.1400,7.1360,7.1400,20
2007-12-19,04:10:00,7.1380,7.1420,7.1370,7.1370,65
2007-12-19,04:15:00,7.1410,7.1410,7.1410,7.1410,1
2007-12-19,04:20:00,7.1430,7.1500,7.1420,7.1500,60
2007-12-19,04:25:00,7.1520,7.1530,7.1520,7.1530,6
2007-12-19,04:30:00,7.1550,7.1640,7.1550,7.1550,35
2007-12-19,04:35:00,7.1550,7.1550,7.1550,7.1550,1
2007-12-19,04:40:00,7.1600,7.1600,7.1590,7.1590,4
2007-12-19,04:45:00,7.1590,7.1640,7.1590,7.1640,14
2007-12-19,04:50:00,7.1650,7.1650,7.1620,7.1620,14
2007-12-19,04:55:00,7.1600,7.1750,7.1600,7.1750,44
2007-12-19,05:00:00,7.1740,7.1760,7.1680,7.1720,86
2007-12-19,05:05:00,7.1680,7.1680,7.1620,7.1620,6
2007-12-19,05:10:00,7.1620,7.1650,7.1620,7.1650,2
2007-12-19,05:15:00,7.1680,7.1680,7.1680,7.1680,1
2007-12-19,05:20:00,7.1650,7.1650,7.1590,7.1640,26
2007-12-19,05:30:00,7.1700,7.1700,7.1700,7.1700,1
2007-12-19,05:35:00,7.1700,7.1700,7.1660,7.1660,8
2007-12-19,05:40:00,7.1630,7.1660,7.1600,7.1620,29
2007-12-19,05:45:00,7.1610,7.1610,7.1580,7.1580,34
2007-12-19,06:00:00,7.1590,7.1680,7.1590,7.1680,19
2007-12-19,06:05:00,7.1700,7.1850,7.1700,7.1800,63
2007-12-19,06:10:00,7.1750,7.1790,7.1750,7.1790,14
2007-12-19,07:00:00,7.1900,7.1900,7.1900,7.1900,3
2007-12-19,07:05:00,7.1610,7.1610,7.1610,7.1610,1
2007-12-19,07:10:00,7.1890,7.1900,7.1890,7.1900,3
2007-12-19,07:25:00,7.1970,7.1980,7.1970,7.1980,2
2007-12-19,08:00:00,7.1980,7.1980,7.1980,7.1980,2
2007-12-19,08:05:00,7.1850,7.1850,7.1710,7.1710,16
2007-12-19,08:25:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-19,09:05:00,7.1820,7.1820,7.1820,7.1820,1
2007-12-19,09:40:00,7.1790,7.1790,7.1750,7.1750,16
2007-12-19,10:05:00,7.1830,7.1830,7.1830,7.1830,1
2007-12-19,10:15:00,7.1780,7.1780,7.1750,7.1750,8
2007-12-19,10:25:00,7.1650,7.1650,7.1650,7.1650,25
2007-12-19,10:35:00,7.1630,7.1630,7.1610,7.1610,6
2007-12-19,12:10:00,7.1800,7.1800,7.1800,7.1800,4
2007-12-19,12:15:00,7.1790,7.1790,7.1790,7.1790,1
2007-12-19,12:30:00,7.1760,7.1760,7.1760,7.1760,1
2007-12-19,12:55:00,7.1700,7.1700,7.1690,7.1690,2
2007-12-19,13:25:00,7.1670,7.1670,7.1670,7.1670,1
2007-12-19,14:30:00,7.1700,7.1700,7.1700,7.1700,1
2007-12-19,15:05:00,7.1730,7.1770,7.1730,7.1770,10
2007-12-19,15:30:00,7.1800,7.1800,7.1800,7.1800,1
2007-12-19,15:45:00,7.1830,7.1840,7.1830,7.1840,2
2007-12-19,16:05:00,7.1850,7.1850,7.1850,7.1850,1
2007-12-19,16:20:00,7.1850,7.1850,7.1850,7.1850,2
2007-12-19,16:50:00,7.1840,7.1850,7.1840,7.1850,10
2007-12-19,16:55:00,7.1850,7.1850,7.1850,7.1850,1
2007-12-19,17:10:00,7.1760,7.1760,7.1760,7.1760,2
2007-12-19,17:15:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-19,17:25:00,7.1700,7.1700,7.1700,7.1700,2
2007-12-19,17:45:00,7.1680,7.1720,7.1670,7.1670,15
2007-12-19,17:50:00,7.1620,7.1620,7.1620,7.1620,1
2007-12-19,17:55:00,7.1650,7.1850,7.1650,7.1850,39
2007-12-19,18:00:00,7.1850,7.1850,7.1850,7.1850,2
2007-12-19,18:05:00,7.1850,7.1850,7.1850,7.1850,1
2007-12-19,18:10:00,7.1750,7.1850,7.1700,7.1720,22
2007-12-19,18:35:00,7.1790,7.1790,7.1790,7.1790,1
2007-12-19,18:50:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-19,19:00:00,7.1760,7.1760,7.1670,7.1670,33
2007-12-19,19:10:00,7.1600,7.1600,7.1500,7.1500,2
2007-12-19,19:30:00,7.1550,7.1550,7.1500,7.1500,15
2007-12-19,19:35:00,7.1500,7.1500,7.1500,7.1500,8
2007-12-19,19:40:00,7.1640,7.1690,7.1640,7.1690,6
2007-12-19,19:45:00,7.1650,7.1650,7.1650,7.1650,1
2007-12-19,19:50:00,7.1600,7.1690,7.1600,7.1690,8
2007-12-19,20:00:00,7.1650,7.1650,7.1650,7.1650,2
2007-12-19,20:10:00,7.1550,7.1560,7.1450,7.1450,84
2007-12-19,20:15:00,7.1450,7.1450,7.1450,7.1450,18
2007-12-19,20:20:00,7.1460,7.1590,7.1410,7.1590,20
2007-12-19,20:25:00,7.1450,7.1450,7.1250,7.1280,35
2007-12-19,20:30:00,7.1340,7.1360,7.1300,7.1300,21
2007-12-19,20:35:00,7.1300,7.1300,7.1250,7.1250,6
2007-12-19,20:40:00,7.1220,7.1280,7.1190,7.1280,29
2007-12-19,20:45:00,7.1290,7.1380,7.1290,7.1320,21
2007-12-19,20:50:00,7.1350,7.1420,7.1300,7.1390,18
2007-12-19,20:55:00,7.1340,7.1340,7.1310,7.1310,2
2007-12-19,21:00:00,7.1310,7.1480,7.1300,7.1480,20
2007-12-19,21:05:00,7.1430,7.1470,7.1300,7.1300,20
2007-12-19,21:10:00,7.1430,7.1430,7.1280,7.1280,8
2007-12-19,21:15:00,7.1370,7.1370,7.1000,7.1010,102
2007-12-19,21:20:00,7.1010,7.1010,7.0770,7.0840,191
2007-12-19,21:25:00,7.0900,7.1070,7.0900,7.1070,19
2007-12-19,21:30:00,7.1080,7.1160,7.1000,7.1100,27
2007-12-19,21:35:00,7.1170,7.1390,7.1120,7.1280,73
2007-12-19,21:40:00,7.1350,7.1440,7.1290,7.1320,79
2007-12-19,21:45:00,7.1320,7.1320,7.1080,7.1170,66
2007-12-19,21:50:00,7.1190,7.1460,7.1190,7.1450,191
2007-12-19,21:55:00,7.1470,7.1480,7.1380,7.1380,130
2007-12-19,22:00:00,7.1430,7.1480,7.1060,7.1080,465
2007-12-19,22:05:00,7.1070,7.1100,7.0930,7.1060,315
2007-12-19,22:10:00,7.1060,7.1260,7.0880,7.0980,454
2007-12-19,22:15:00,7.0980,7.1110,7.0940,7.1100,194
2007-12-19,22:20:00,7.1110,7.1250,7.0980,7.0990,441
2007-12-19,22:25:00,7.0990,7.1050,7.0810,7.1020,398
2007-12-19,22:30:00,7.1000,7.1090,7.0910,7.0950,268
2007-12-19,22:35:00,7.0970,7.0970,7.0750,7.0770,643
2007-12-19,22:40:00,7.0770,7.0870,7.0760,7.0800,320
2007-12-19,22:45:00,7.0820,7.0850,7.0630,7.0670,428
2007-12-19,22:50:00,7.0650,7.0700,7.0210,7.0350,1948
2007-12-19,22:55:00,7.0360,7.0510,7.0290,7.0370,857
2007-12-19,23:00:00,7.0380,7.0420,7.0000,7.0110,1264
2007-12-19,23:05:00,7.0100,7.0230,7.0050,7.0100,794
2007-12-19,23:10:00,7.0100,7.0250,7.0070,7.0200,1190
2007-12-19,23:15:00,7.0170,7.0340,7.0120,7.0210,387
2007-12-19,23:20:00,7.0210,7.0400,7.0200,7.0400,258
2007-12-19,23:25:00,7.0450,7.0570,7.0320,7.0360,523
2007-12-19,23:30:00,7.0350,7.0540,7.0330,7.0330,273
2007-12-19,23:35:00,7.0330,7.0410,7.0200,7.0220,583
2007-12-19,23:40:00,7.0210,7.0270,7.0040,7.0220,528
2007-12-19,23:45:00,7.0200,7.0230,7.0080,7.0080,188
2007-12-19,23:50:00,7.0090,7.0160,6.9810,6.9900,936
2007-12-19,23:55:00,6.9880,7.0210,6.9880,7.0180,1019
2007-12-20,00:00:00,7.0200,7.0200,7.0000,7.0100,494
2007-12-20,00:05:00,7.0070,7.0130,6.9930,6.9970,208
2007-12-20,00:10:00,6.9980,7.0040,6.9910,6.9930,249
2007-12-20,00:15:00,6.9930,7.0220,6.9910,7.0170,281
2007-12-20,00:20:00,7.0150,7.0210,7.0140,7.0210,67
2007-12-20,00:25:00,7.0220,7.0530,7.0180,7.0450,607
2007-12-20,00:30:00,7.0460,7.0500,7.0190,7.0380,422
2007-12-20,00:35:00,7.0410,7.0460,7.0260,7.0340,308
2007-12-20,00:40:00,7.0320,7.0530,7.0310,7.0410,181
2007-12-20,00:45:00,7.0420,7.0700,7.0390,7.0500,640
2007-12-20,00:50:00,7.0540,7.0600,7.0460,7.0570,184
2007-12-20,00:55:00,7.0560,7.0690,7.0460,7.0580,363
2007-12-20,01:00:00,7.0560,7.0680,7.0540,7.0570,200
2007-12-20,01:05:00,7.0590,7.0590,7.0510,7.0540,117
2007-12-20,01:10:00,7.0560,7.0830,7.0560,7.0700,329
2007-12-20,01:15:00,7.0710,7.0710,7.0460,7.0480,283
2007-12-20,01:20:00,7.0490,7.0520,7.0440,7.0520,223
2007-12-20,01:25:00,7.0520,7.0560,7.0470,7.0520,146
2007-12-20,01:30:00,7.0500,7.0540,7.0320,7.0360,444
2007-12-20,01:35:00,7.0320,7.0370,7.0300,7.0360,115
2007-12-20,01:40:00,7.0350,7.0620,7.0320,7.0580,469
2007-12-20,01:45:00,7.0570,7.0670,7.0550,7.0550,273
2007-12-20,01:50:00,7.0560,7.0580,7.0380,7.0440,337
2007-12-20,01:55:00,7.0440,7.0450,7.0390,7.0410,69
2007-12-20,02:00:00,7.0410,7.0430,7.0340,7.0400,235
2007-12-20,02:05:00,7.0400,7.0410,7.0350,7.0380,75
2007-12-20,02:10:00,7.0400,7.0490,7.0390,7.0450,78
2007-12-20,02:15:00,7.0450,7.0450,7.0370,7.0390,123
2007-12-20,02:20:00,7.0380,7.0470,7.0350,7.0470,211
2007-12-20,02:25:00,7.0450,7.0550,7.0450,7.0540,285
2007-12-20,02:30:00,7.0540,7.0830,7.0500,7.0830,467
2007-12-20,02:35:00,7.0820,7.0990,7.0690,7.0940,1203
2007-12-20,02:40:00,7.0940,7.0990,7.0860,7.0980,306
2007-12-20,02:45:00,7.0980,7.1080,7.0850,7.1040,365
2007-12-20,02:50:00,7.1030,7.1290,7.1010,7.1170,896
2007-12-20,02:55:00,7.1180,7.1580,7.1120,7.1500,1251
2007-12-20,03:00:00,7.1510,7.1750,7.1420,7.1600,1048
2007-12-20,03:05:00,7.1590,7.1750,7.1550,7.1670,1104
2007-12-20,03:10:00,7.1660,7.1920,7.1630,7.1840,2084
2007-12-20,03:15:00,7.1890,7.2000,7.1720,7.1750,1072
2007-12-20,03:20:00,7.1780,7.1970,7.1750,7.1770,768
2007-12-20,03:25:00,7.1770,7.1860,7.1750,7.1780,1004
2007-12-20,03:30:00,7.1770,7.1770,7.1670,7.1680,156
2007-12-20,03:35:00,7.1680,7.1700,7.1630,7.1680,98
2007-12-20,03:40:00,7.1680,7.1680,7.1620,7.1650,59
2007-12-20,03:45:00,7.1620,7.1660,7.1610,7.1640,77
2007-12-20,03:50:00,7.1660,7.1670,7.1630,7.1640,26
2007-12-20,03:55:00,7.1650,7.1650,7.1640,7.1650,15
2007-12-20,04:00:00,7.1650,7.1790,7.1650,7.1790,21
2007-12-20,04:05:00,7.1600,7.1630,7.1590,7.1600,34
2007-12-20,04:10:00,7.1600,7.1700,7.1580,7.1700,129
2007-12-20,04:15:00,7.1700,7.1730,7.1700,7.1700,66
2007-12-20,04:20:00,7.1710,7.1750,7.1710,7.1750,25
2007-12-20,04:25:00,7.1730,7.1730,7.1730,7.1730,1
2007-12-20,04:30:00,7.1740,7.1750,7.1700,7.1700,32
2007-12-20,04:35:00,7.1720,7.1720,7.1680,7.1680,45
2007-12-20,04:40:00,7.1730,7.1730,7.1730,7.1730,1
2007-12-20,04:45:00,7.1700,7.1700,7.1700,7.1700,1
2007-12-20,04:50:00,7.1670,7.1670,7.1670,7.1670,1
2007-12-20,04:55:00,7.1690,7.1710,7.1690,7.1710,13
2007-12-20,05:00:00,7.1700,7.1750,7.1680,7.1680,32
2007-12-20,05:05:00,7.1700,7.1710,7.1660,7.1700,41
2007-12-20,05:10:00,7.1720,7.1720,7.1720,7.1720,3
2007-12-20,05:15:00,7.1700,7.1710,7.1680,7.1710,30
2007-12-20,05:25:00,7.1680,7.1680,7.1670,7.1670,12
2007-12-20,05:30:00,7.1700,7.1750,7.1700,7.1750,28
2007-12-20,05:40:00,7.1730,7.1730,7.1730,7.1730,2
2007-12-20,05:50:00,7.1700,7.1700,7.1700,7.1700,1
2007-12-20,05:55:00,7.1770,7.1770,7.1650,7.1650,4
2007-12-20,06:00:00,7.1650,7.1700,7.1650,7.1700,4
2007-12-20,06:05:00,7.1640,7.1640,7.1640,7.1640,1
2007-12-20,07:00:00,7.1650,7.1650,7.1650,7.1650,6
2007-12-20,07:10:00,7.1570,7.1570,7.1500,7.1500,31
2007-12-20,07:45:00,7.1620,7.1620,7.1620,7.1620,3
2007-12-20,07:50:00,7.1510,7.1510,7.1510,7.1510,1
2007-12-20,08:00:00,7.1700,7.1700,7.1700,7.1700,4
2007-12-20,08:05:00,7.1490,7.1490,7.1490,7.1490,1
2007-12-20,08:50:00,7.1500,7.1500,7.1500,7.1500,8
2007-12-20,08:55:00,7.1500,7.1500,7.1500,7.1500,2
2007-12-20,09:35:00,7.1640,7.1640,7.1640,7.1640,1
2007-12-20,11:00:00,7.1700,7.1700,7.1700,7.1700,1
2007-12-20,12:30:00,7.1610,7.1610,7.1610,7.1610,1
2007-12-20,12:40:00,7.1600,7.1600,7.1600,7.1600,1
2007-12-20,12:45:00,7.1600,7.1600,7.1600,7.1600,3
2007-12-20,12:50:00,7.1600,7.1600,7.1600,7.1600,1
2007-12-20,13:00:00,7.1620,7.1620,7.1620,7.1620,1
2007-12-20,13:50:00,7.1690,7.1720,7.1690,7.1720,2
2007-12-20,13:55:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-20,14:00:00,7.1750,7.1750,7.1750,7.1750,1
2007-12-20,14:10:00,7.1740,7.1740,7.1740,7.1740,1
2007-12-20,15:50:00,7.1620,7.1620,7.1620,7.1620,1
2007-12-20,15:55:00,7.1560,7.1560,7.1540,7.1540,3
2007-12-20,16:10:00,7.1560,7.1660,7.1560,7.1660,2
2007-12-20,16:20:00,7.1550,7.1550,7.1530,7.1530,2
2007-12-20,16:40:00,7.1530,7.1530,7.1530,7.1530,3
2007-12-20,16:50:00,7.1610,7.1610,7.1610,7.1610,1
2007-12-20,17:15:00,7.1670,7.1740,7.1670,7.1700,16
2007-12-20,17:20:00,7.1700,7.1740,7.1700,7.1740,25
2007-12-20,18:20:00,7.1650,7.1650,7.1590,7.1590,2
2007-12-20,18:30:00,7.1540,7.1540,7.1540,7.1540,2
2007-12-20,18:40:00,7.1520,7.1520,7.1520,7.1520,2
2007-12-20,19:35:00,7.1660,7.1660,7.1660,7.1660,1
2007-12-20,19:40:00,7.1640,7.1770,7.1640,7.1770,37
2007-12-20,19:45:00,7.1790,7.1890,7.1790,7.1890,31
2007-12-20,19:50:00,7.1810,7.1810,7.1810,7.1810,1
2007-12-20,20:05:00,7.1770,7.1770,7.1690,7.1690,8
2007-12-20,20:15:00,7.1740,7.1940,7.1740,7.1800,39
2007-12-20,20:20:00,7.1940,7.1950,7.1940,7.1950,2
2007-12-20,20:25:00,7.1950,7.1970,7.1850,7.1860,6
2007-12-20,20:30:00,7.1860,7.1860,7.1610,7.1700,27
2007-12-20,20:35:00,7.1750,7.1840,7.1750,7.1820,17
2007-12-20,20:45:00,7.1750,7.1760,7.1600,7.1650,140
2007-12-20,20:50:00,7.1650,7.1650,7.1580,7.1600,52
2007-12-20,20:55:00,7.1600,7.1600,7.1520,7.1550,69
2007-12-20,21:00:00,7.1560,7.1750,7.1520,7.1720,37
2007-12-20,21:05:00,7.1700,7.1700,7.1660,7.1700,9
2007-12-20,21:10:00,7.1700,7.1700,7.1700,7.1700,15
2007-12-20,21:15:00,7.1690,7.1700,7.1680,7.1700,9
2007-12-20,21:20:00,7.1740,7.1950,7.1740,7.1950,102
2007-12-20,21:25:00,7.1960,7.1960,7.1770,7.1800,46
2007-12-20,21:30:00,7.1810,7.1860,7.1700,7.1700,79
2007-12-20,21:35:00,7.1710,7.1710,7.1490,7.1550,233
2007-12-20,21:40:00,7.1540,7.1590,7.1360,7.1550,150
2007-12-20,21:45:00,7.1580,7.1610,7.1500,7.1550,86
2007-12-20,21:50:00,7.1550,7.1650,7.1530,7.1640,60
2007-12-20,21:55:00,7.1640,7.1760,7.1640,7.1740,60
2007-12-20,22:00:00,7.1750,7.1800,7.1600,7.1780,494
2007-12-20,22:05:00,7.1790,7.1830,7.1710,7.1770,338
2007-12-20,22:10:00,7.1790,7.1890,7.1750,7.1830,184
2007-12-20,22:15:00,7.1840,7.1910,7.1720,7.1810,499
2007-12-20,22:20:00,7.1800,7.1860,7.1760,7.1860,255
2007-12-20,22:25:00,7.1860,7.1950,7.1800,7.1850,489
2007-12-20,22:30:00,7.1850,7.1900,7.1780,7.1890,406
2007-12-20,22:35:00,7.1900,7.1910,7.1810,7.1830,369
2007-12-20,22:40:00,7.1830,7.1830,7.1570,7.1710,789
2007-12-20,22:45:00,7.1720,7.1820,7.1660,7.1730,476
2007-12-20,22:50:00,7.1720,7.1800,7.1710,7.1790,246
2007-12-20,22:55:00,7.1780,7.1780,7.1600,7.1600,308
2007-12-20,23:00:00,7.1610,7.1650,7.1500,7.1510,327
2007-12-20,23:05:00,7.1510,7.1630,7.1440,7.1560,262
2007-12-20,23:10:00,7.1560,7.1620,7.1540,7.1560,194
2007-12-20,23:15:00,7.1560,7.1590,7.1220,7.1230,651
2007-12-20,23:20:00,7.1220,7.1400,7.1190,7.1330,405
2007-12-20,23:25:00,7.1320,7.1470,7.0680,7.0990,414
2007-12-20,23:30:00,7.0890,7.0970,7.0250,7.0580,1599
2007-12-20,23:35:00,7.0570,7.0660,7.0400,7.0560,1742
2007-12-20,23:40:00,7.0560,7.0630,7.0410,7.0540,726
2007-12-20,23:45:00,7.0550,7.0740,7.0490,7.0690,633
2007-12-20,23:50:00,7.0690,7.1000,7.0670,7.0920,700
2007-12-20,23:55:00,7.0920,7.0940,7.0720,7.0890,417
2007-12-21,00:00:00,7.0900,7.1100,7.0860,7.1020,546
2007-12-21,00:05:00,7.1030,7.1050,7.0810,7.0860,415
2007-12-21,00:10:00,7.0860,7.1200,7.0850,7.1130,455
2007-12-21,00:15:00,7.1140,7.1400,7.1010,7.1380,773
2007-12-21,00:20:00,7.1380,7.2500,7.1380,7.2040,3187
2007-12-21,00:25:00,7.2060,7.2480,7.2010,7.2400,2104
2007-12-21,00:30:00,7.2400,7.2500,7.2070,7.2140,1060
2007-12-21,00:35:00,7.2160,7.2310,7.1920,7.2030,738
2007-12-21,00:40:00,7.2020,7.2040,7.1580,7.1700,1309
2007-12-21,00:45:00,7.1700,7.1850,7.1620,7.1620,735
2007-12-21,00:50:00,7.1660,7.2010,7.1620,7.1940,542
2007-12-21,00:55:00,7.1940,7.1940,7.1750,7.1790,281
2007-12-21,01:00:00,7.1790,7.1790,7.1660,7.1700,185
2007-12-21,01:05:00,7.1690,7.2000,7.1640,7.2000,632
2007-12-21,01:10:00,7.1990,7.2110,7.1870,7.1990,415
2007-12-21,01:15:00,7.1970,7.2020,7.1850,7.2010,423
2007-12-21,01:20:00,7.2000,7.2300,7.1960,7.2200,825
2007-12-21,01:25:00,7.2200,7.2280,7.2130,7.2240,355
2007-12-21,01:30:00,7.2220,7.2340,7.2150,7.2170,357
2007-12-21,01:35:00,7.2190,7.2190,7.2000,7.2060,200
2007-12-21,01:40:00,7.2060,7.2140,7.1980,7.2010,246
2007-12-21,01:45:00,7.2010,7.2010,7.1720,7.1820,257
2007-12-21,01:50:00,7.1820,7.1890,7.1620,7.1680,266
2007-12-21,01:55:00,7.1680,7.1920,7.1660,7.1840,282
2007-12-21,02:00:00,7.1850,7.2020,7.1810,7.1990,163
2007-12-21,02:05:00,7.1990,7.1990,7.1850,7.1930,137
2007-12-21,02:10:00,7.1930,7.1980,7.1850,7.1880,147
2007-12-21,02:15:00,7.1880,7.1910,7.1680,7.1740,156
2007-12-21,02:20:00,7.1750,7.2090,7.1750,7.1990,224
2007-12-21,02:25:00,7.1980,7.2020,7.1910,7.1910,105
2007-12-21,02:30:00,7.1910,7.1930,7.1820,7.1830,246
2007-12-21,02:35:00,7.1830,7.1930,7.1800,7.1910,269
2007-12-21,02:40:00,7.1890,7.1910,7.1770,7.1800,64
2007-12-21,02:45:00,7.1790,7.1830,7.1670,7.1790,301
2007-12-21,02:50:00,7.1800,7.1840,7.1740,7.1770,91
2007-12-21,02:55:00,7.1770,7.1770,7.1300,7.1370,811
2007-12-21,03:00:00,7.1360,7.1620,7.1360,7.1570,338
2007-12-21,03:05:00,7.1580,7.1800,7.1530,7.1550,339
2007-12-21,03:10:00,7.1560,7.1600,7.1460,7.1600,195
2007-12-21,03:15:00,7.1560,7.1720,7.1560,7.1690,207
2007-12-21,03:20:00,7.1680,7.1740,7.1440,7.1440,346
2007-12-21,03:25:00,7.1440,7.1450,7.1270,7.1350,1034
2007-12-21,03:30:00,7.1300,7.1310,7.1220,7.1300,142
2007-12-21,03:35:00,7.1300,7.1300,7.1140,7.1200,126
2007-12-21,03:40:00,7.1200,7.1220,7.1150,7.1220,25
2007-12-21,03:45:00,7.1210,7.1250,7.1210,7.1250,54
2007-12-21,03:50:00,7.1280,7.1300,7.1270,7.1270,10
2007-12-21,03:55:00,7.1330,7.1350,7.1250,7.1250,28
2007-12-21,04:00:00,7.1370,7.1370,7.1250,7.1250,2
2007-12-21,04:05:00,7.1260,7.1300,7.1250,7.1300,8
2007-12-21,04:10:00,7.1330,7.1330,7.1330,7.1330,2
2007-12-21,04:15:00,7.1350,7.1370,7.1350,7.1370,10
2007-12-21,04:25:00,7.1300,7.1350,7.1260,7.1260,16
2007-12-21,04:30:00,7.1220,7.1230,7.1220,7.1230,11
2007-12-21,04:35:00,7.1150,7.1150,7.1110,7.1120,57
2007-12-21,04:40:00,7.1190,7.1200,7.1120,7.1120,11
2007-12-21,04:45:00,7.1150,7.1220,7.1150,7.1200,14
2007-12-21,04:50:00,7.1150,7.1200,7.1110,7.1110,31
2007-12-21,04:55:00,7.1140,7.1150,7.1090,7.1120,49
2007-12-21,05:00:00,7.1100,7.1150,7.1100,7.1120,46
2007-12-21,05:05:00,7.1180,7.1210,7.1140,7.1140,17
2007-12-21,05:10:00,7.1160,7.1210,7.1140,7.1210,14
2007-12-21,05:20:00,7.1290,7.1300,7.1290,7.1300,2
2007-12-21,05:25:00,7.1290,7.1310,7.1290,7.1310,2
2007-12-21,05:50:00,7.1300,7.1300,7.1300,7.1300,1
2007-12-21,06:00:00,7.1260,7.1300,7.1260,7.1300,9
2007-12-21,06:05:00,7.1300,7.1300,7.1300,7.1300,2
2007-12-21,06:10:00,7.1300,7.1300,7.1300,7.1300,2
2007-12-21,07:05:00,7.1370,7.1600,7.1370,7.1580,14
2007-12-21,07:10:00,7.1280,7.1280,7.1280,7.1280,1
2007-12-21,07:15:00,7.1560,7.1560,7.1310,7.1310,2
2007-12-21,07:25:00,7.1460,7.1460,7.1460,7.1460,1
2007-12-21,07:30:00,7.1390,7.1390,7.1390,7.1390,1
2007-12-21,08:00:00,7.1310,7.1390,7.1310,7.1390,6
2007-12-21,08:40:00,7.1390,7.1400,7.1390,7.1400,6
2007-12-21,09:40:00,7.1310,7.1310,7.1310,7.1310,2
2007-12-21,10:00:00,7.1310,7.1350,7.1310,7.1350,9
2007-12-21,10:05:00,7.1400,7.1500,7.1300,7.1340,12
2007-12-21,10:10:00,7.1300,7.1300,7.1220,7.1220,3
2007-12-21,10:20:00,7.1270,7.1270,7.1270,7.1270,1
2007-12-21,10:30:00,7.1250,7.1250,7.1250,7.1250,1
2007-12-21,10:35:00,7.1290,7.1290,7.1290,7.1290,1
2007-12-21,10:45:00,7.1370,7.1370,7.1370,7.1370,1
2007-12-21,10:50:00,7.1400,7.1400,7.1250,7.1250,3
2007-12-21,11:00:00,7.1240,7.1240,7.1240,7.1240,1
2007-12-21,11:10:00,7.1270,7.1270,7.1270,7.1270,1
2007-12-21,11:20:00,7.1300,7.1300,7.1300,7.1300,1
2007-12-21,11:35:00,7.1320,7.1320,7.1320,7.1320,1
2007-12-21,11:40:00,7.1260,7.1260,7.1260,7.1260,1
2007-12-21,11:55:00,7.1280,7.1280,7.1280,7.1280,1
2007-12-21,12:05:00,7.1260,7.1260,7.1260,7.1260,1
2007-12-21,12:15:00,7.1320,7.1320,7.1320,7.1320,1
2007-12-21,12:20:00,7.1270,7.1270,7.1270,7.1270,1
2007-12-21,12:30:00,7.1360,7.1360,7.1270,7.1270,4
2007-12-21,12:35:00,7.1370,7.1440,7.1370,7.1440,20
2007-12-21,12:40:00,7.1450,7.1500,7.1400,7.1400,27
2007-12-21,12:45:00,7.1400,7.1550,7.1400,7.1400,8
2007-12-21,12:50:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-21,13:00:00,7.1500,7.1500,7.1430,7.1430,2
2007-12-21,13:05:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-21,13:15:00,7.1500,7.1500,7.1500,7.1500,2
2007-12-21,13:35:00,7.1500,7.1500,7.1500,7.1500,2
2007-12-21,13:45:00,7.1410,7.1410,7.1410,7.1410,1
2007-12-21,13:55:00,7.1530,7.1530,7.1530,7.1530,1
2007-12-21,14:00:00,7.1410,7.1540,7.1410,7.1540,2
2007-12-21,15:25:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-21,15:30:00,7.1450,7.1450,7.1450,7.1450,1
2007-12-21,16:00:00,7.1410,7.1410,7.1410,7.1410,8
2007-12-21,16:15:00,7.1410,7.1410,7.1410,7.1410,6
2007-12-21,16:50:00,7.1430,7.1450,7.1430,7.1450,4
2007-12-21,17:25:00,7.1500,7.1500,7.1500,7.1500,1
2007-12-21,17:30:00,7.1500,7.1500,7.1500,7.1500,4
2007-12-21,17:40:00,7.1540,7.1550,7.1540,7.1550,8
2007-12-21,17:45:00,7.1580,7.1580,7.1580,7.1580,2
2007-12-21,17:55:00,7.1470,7.1600,7.1460,7.1600,28
2007-12-21,18:10:00,7.1580,7.1610,7.1580,7.1610,2
2007-12-21,18:20:00,7.1560,7.1560,7.1560,7.1560,1
2007-12-21,18:25:00,7.1600,7.1600,7.1600,7.1600,1
2007-12-21,18:30:00,7.1500,7.1500,7.1500,7.1500,1
2007-12-21,18:40:00,7.1420,7.1420,7.1410,7.1410,17
2007-12-21,18:45:00,7.1410,7.1410,7.1320,7.1320,24
2007-12-21,19:30:00,7.1260,7.1340,7.1260,7.1340,2
2007-12-21,19:35:00,7.1400,7.1400,7.1400,7.1400,1
2007-12-21,19:55:00,7.1350,7.1350,7.1300,7.1300,5
2007-12-21,20:00:00,7.1300,7.1300,7.1240,7.1240,8
2007-12-21,20:05:00,7.1290,7.1290,7.1290,7.1290,1
2007-12-21,20:10:00,7.1200,7.1200,7.1130,7.1130,54
2007-12-21,20:15:00,7.1130,7.1190,7.1050,7.1120,94
2007-12-21,20:20:00,7.1100,7.1100,7.0800,7.0800,165
2007-12-21,20:25:00,7.0850,7.0850,7.0770,7.0770,8
2007-12-21,20:30:00,7.0750,7.0750,7.0700,7.0700,39
2007-12-21,20:35:00,7.0650,7.0700,7.0550,7.0700,81
2007-12-21,20:40:00,7.0650,7.0740,7.0610,7.0610,53
2007-12-21,20:45:00,7.0660,7.0850,7.0620,7.0760,94
2007-12-21,20:50:00,7.0810,7.0890,7.0750,7.0850,15
2007-12-21,20:55:00,7.0890,7.0890,7.0800,7.0800,40
2007-12-21,21:00:00,7.0800,7.0800,7.0630,7.0720,45
2007-12-21,21:05:00,7.0700,7.0770,7.0610,7.0670,77
2007-12-21,21:10:00,7.0650,7.0650,7.0650,7.0650,5
2007-12-21,21:15:00,7.0640,7.0700,7.0640,7.0700,3
2007-12-21,21:20:00,7.0750,7.0900,7.0750,7.0830,80
2007-12-21,21:25:00,7.0890,7.0990,7.0840,7.0980,58
2007-12-21,21:30:00,7.0960,7.1000,7.0710,7.0830,65
2007-12-21,21:35:00,7.0770,7.0800,7.0640,7.0640,82
2007-12-21,21:40:00,7.0700,7.0710,7.0580,7.0670,48
2007-12-21,21:45:00,7.0660,7.0720,7.0590,7.0720,80
2007-12-21,21:50:00,7.0750,7.0950,7.0730,7.0950,96
2007-12-21,21:55:00,7.0940,7.0970,7.0920,7.0920,69
2007-12-21,22:00:00,7.0920,7.0980,7.0820,7.0930,411
2007-12-21,22:05:00,7.0930,7.0930,7.0550,7.0550,341
2007-12-21,22:10:00,7.0550,7.0670,7.0500,7.0500,270
2007-12-21,22:15:00,7.0510,7.0660,7.0400,7.0580,268
2007-12-21,22:20:00,7.0620,7.0730,7.0530,7.0720,176
2007-12-21,22:25:00,7.0700,7.1050,7.0700,7.1020,352
2007-12-21,22:30:00,7.1050,7.1050,7.0920,7.0940,173
2007-12-21,22:35:00,7.0930,7.0970,7.0880,7.0950,135
2007-12-21,22:40:00,7.0950,7.1150,7.0920,7.1080,595
2007-12-21,22:45:00,7.1060,7.1270,7.1050,7.1090,316
2007-12-21,22:50:00,7.1100,7.1130,7.0990,7.1010,125
2007-12-21,22:55:00,7.0990,7.1020,7.0900,7.0920,134
2007-12-21,23:00:00,7.0900,7.0970,7.0830,7.0910,167
2007-12-21,23:05:00,7.0920,7.1050,7.0920,7.0960,147
2007-12-21,23:10:00,7.0970,7.0990,7.0830,7.0920,483
2007-12-21,23:15:00,7.0900,7.0970,7.0890,7.0960,179
2007-12-21,23:20:00,7.0940,7.0970,7.0910,7.0940,60
2007-12-21,23:25:00,7.0940,7.1040,7.0930,7.1040,57
2007-12-21,23:30:00,7.1040,7.1260,7.1040,7.1210,419
2007-12-21,23:35:00,7.1200,7.1290,7.1150,7.1230,220
2007-12-21,23:40:00,7.1230,7.1760,7.1230,7.1740,839
2007-12-21,23:45:00,7.1730,7.1870,7.1520,7.1540,679
2007-12-21,23:50:00,7.1540,7.1600,7.1460,7.1540,298
2007-12-21,23:55:00,7.1550,7.1580,7.1480,7.1560,138
2007-12-22,00:00:00,7.1570,7.1580,7.1520,7.1520,55
2007-12-22,00:05:00,7.1550,7.1560,7.1440,7.1480,104
2007-12-22,00:10:00,7.1480,7.1520,7.1310,7.1320,380
2007-12-22,00:15:00,7.1310,7.1340,7.1180,7.1290,197
2007-12-22,00:20:00,7.1310,7.1390,7.1280,7.1330,171
2007-12-22,00:25:00,7.1340,7.1500,7.1340,7.1500,119
2007-12-22,00:30:00,7.1510,7.1580,7.1370,7.1570,166
2007-12-22,00:35:00,7.1580,7.1820,7.1540,7.1770,450
2007-12-22,00:40:00,7.1800,7.1940,7.1600,7.1630,386
2007-12-22,00:45:00,7.1650,7.1730,7.1440,7.1500,110
2007-12-22,00:50:00,7.1500,7.1520,7.1420,7.1480,106
2007-12-22,00:55:00,7.1480,7.1640,7.1460,7.1560,122
2007-12-22,01:00:00,7.1510,7.1660,7.1500,7.1550,116
2007-12-22,01:05:00,7.1570,7.1600,7.1460,7.1460,48
2007-12-22,01:10:00,7.1460,7.1590,7.1430,7.1580,102
2007-12-22,01:15:00,7.1570,7.1940,7.1550,7.1790,301
2007-12-22,01:20:00,7.1750,7.1800,7.1630,7.1690,91
2007-12-22,01:25:00,7.1660,7.1700,7.1620,7.1690,36
2007-12-22,01:30:00,7.1660,7.1850,7.1660,7.1810,86
2007-12-22,01:35:00,7.1820,7.1980,7.1820,7.1930,158
2007-12-22,01:40:00,7.1930,7.1950,7.1800,7.1950,191
2007-12-22,01:45:00,7.1950,7.2110,7.1950,7.1990,586
2007-12-22,01:50:00,7.1990,7.2230,7.1850,7.2080,692
2007-12-22,01:55:00,7.2060,7.2200,7.2050,7.2110,648
2007-12-22,02:00:00,7.2100,7.2200,7.1940,7.2130,363
2007-12-22,02:05:00,7.2090,7.2140,7.1940,7.2010,201
2007-12-22,02:10:00,7.2000,7.2030,7.1890,7.1960,245
2007-12-22,02:15:00,7.1990,7.2470,7.1960,7.2420,821
2007-12-22,02:20:00,7.2420,7.2450,7.2130,7.2210,847
2007-12-22,02:25:00,7.2200,7.2320,7.2140,7.2190,359
2007-12-22,02:30:00,7.2160,7.2300,7.2010,7.2120,195
2007-12-22,02:35:00,7.2110,7.2120,7.1950,7.1950,333
2007-12-22,02:40:00,7.1990,7.2010,7.1900,7.1900,169
2007-12-22,02:45:00,7.1900,7.1960,7.1850,7.1900,151
2007-12-22,02:50:00,7.1890,7.1920,7.1860,7.1860,247
2007-12-22,02:55:00,7.1870,7.1920,7.1850,7.1900,151
2007-12-22,03:00:00,7.1900,7.2090,7.1900,7.2090,281
2007-12-22,03:05:00,7.2080,7.2150,7.2060,7.2100,79
2007-12-22,03:10:00,7.2080,7.2080,7.1950,7.1970,234
2007-12-22,03:15:00,7.1980,7.2000,7.1720,7.1780,398
2007-12-22,03:20:00,7.1780,7.1800,7.1730,7.1790,344
2007-12-22,03:25:00,7.1800,7.1970,7.1780,7.1880,560
2007-12-22,03:30:00,7.1880,7.2010,7.1880,7.2010,130
2007-12-22,03:35:00,7.1990,7.2100,7.1990,7.2100,81
2007-12-22,03:40:00,7.2100,7.2260,7.2100,7.2250,57
2007-12-22,03:45:00,7.2240,7.2240,7.2110,7.2110,19
2007-12-22,03:50:00,7.2170,7.2200,7.2120,7.2200,21
2007-12-22,03:55:00,7.2200,7.2230,7.1900,7.2230,45
2007-12-22,04:00:00,7.2170,7.2170,7.2100,7.2100,4
2007-12-22,04:05:00,7.2100,7.2170,7.2100,7.2160,27
2007-12-22,04:10:00,7.2100,7.2100,7.2060,7.2060,2
2007-12-22,04:15:00,7.2070,7.2100,7.2070,7.2080,7
2007-12-22,04:20:00,7.2100,7.2140,7.2060,7.2140,3
2007-12-22,04:25:00,7.2100,7.2130,7.2100,7.2120,16
2007-12-22,04:30:00,7.2100,7.2170,7.2060,7.2170,20
2007-12-22,04:35:00,7.2130,7.2130,7.2100,7.2100,2
2007-12-22,04:40:00,7.2100,7.2100,7.2050,7.2050,8
2007-12-22,04:45:00,7.2070,7.2140,7.2070,7.2130,11
2007-12-22,04:50:00,7.2130,7.2150,7.2080,7.2100,14
2007-12-22,04:55:00,7.2100,7.2100,7.1970,7.1970,9
2007-12-22,05:05:00,7.2100,7.2100,7.2020,7.2020,14
2007-12-22,05:15:00,7.2020,7.2090,7.1960,7.2090,10
2007-12-22,05:20:00,7.2190,7.2250,7.2190,7.2230,24
2007-12-22,05:25:00,7.2240,7.2350,7.2240,7.2350,35
2007-12-22,05:45:00,7.2240,7.2240,7.2230,7.2230,2
2007-12-22,05:55:00,7.2350,7.2350,7.2350,7.2350,2
2007-12-22,06:00:00,7.2350,7.2350,7.2350,7.2350,1
2007-12-22,06:10:00,7.2310,7.2310,7.2300,7.2300,6
2007-12-24,07:00:00,7.0790,7.0960,7.0770,7.0770,153
2007-12-24,07:05:00,7.0900,7.1000,7.0900,7.0960,16
2007-12-24,07:10:00,7.0900,7.0900,7.0760,7.0890,6
2007-12-24,07:15:00,7.0850,7.0850,7.0850,7.0850,2
2007-12-24,07:20:00,7.0790,7.0790,7.0790,7.0790,1
2007-12-24,07:25:00,7.0770,7.0770,7.0770,7.0770,1
2007-12-24,07:40:00,7.0840,7.0840,7.0840,7.0840,1
2007-12-24,07:50:00,7.0770,7.0780,7.0760,7.0780,4
2007-12-24,07:55:00,7.0750,7.0750,7.0750,7.0750,1
2007-12-24,08:05:00,7.0730,7.0730,7.0600,7.0600,94
2007-12-24,08:10:00,7.0650,7.0650,7.0640,7.0650,8
2007-12-24,08:15:00,7.0650,7.0650,7.0610,7.0610,6
2007-12-24,08:20:00,7.0600,7.0600,7.0590,7.0590,7
2007-12-24,08:25:00,7.0590,7.0590,7.0570,7.0570,7
2007-12-24,08:30:00,7.0560,7.0560,7.0500,7.0500,47
2007-12-24,08:35:00,7.0500,7.0500,7.0420,7.0420,45
2007-12-24,08:40:00,7.0500,7.0500,7.0500,7.0500,1
2007-12-24,08:45:00,7.0560,7.0560,7.0500,7.0500,17
2007-12-24,08:50:00,7.0470,7.0500,7.0470,7.0500,9
2007-12-24,09:05:00,7.0500,7.0500,7.0500,7.0500,2
2007-12-24,09:10:00,7.0500,7.0500,7.0450,7.0500,14
2007-12-24,09:15:00,7.0560,7.0560,7.0560,7.0560,29
2007-12-24,09:20:00,7.0590,7.0690,7.0590,7.0690,4
2007-12-24,09:30:00,7.0590,7.0770,7.0590,7.0770,3
2007-12-24,09:50:00,7.0730,7.0740,7.0730,7.0740,9
2007-12-24,10:45:00,7.0640,7.0640,7.0640,7.0640,2
2007-12-24,11:00:00,7.0600,7.0600,7.0500,7.0500,3
2007-12-24,11:45:00,7.0500,7.0500,7.0430,7.0430,2
2007-12-24,11:50:00,7.0640,7.0650,7.0400,7.0650,9
2007-12-24,12:35:00,7.0650,7.0650,7.0650,7.0650,1
2007-12-24,13:00:00,7.0510,7.0510,7.0510,7.0510,1
2007-12-24,13:10:00,7.0500,7.0500,7.0500,7.0500,1
2007-12-24,13:50:00,7.0620,7.0640,7.0620,7.0640,5
2007-12-24,14:40:00,7.0720,7.0720,7.0720,7.0720,1
2007-12-24,14:45:00,7.0720,7.0740,7.0720,7.0740,3
2007-12-24,15:25:00,7.0550,7.0740,7.0550,7.0740,6
2007-12-24,15:55:00,7.0740,7.0740,7.0740,7.0740,2
2007-12-24,16:00:00,7.0770,7.0770,7.0770,7.0770,4
2007-12-24,17:15:00,7.0770,7.0770,7.0770,7.0770,1
2007-12-24,18:35:00,7.0770,7.0770,7.0770,7.0770,1
2007-12-24,19:35:00,7.0770,7.0770,7.0770,7.0770,3
2007-12-24,19:50:00,7.0790,7.0830,7.0790,7.0830,2
2007-12-24,19:55:00,7.0890,7.0950,7.0890,7.0950,13
2007-12-24,20:00:00,7.0880,7.0920,7.0760,7.0760,4
2007-12-24,20:05:00,7.0830,7.0900,7.0820,7.0900,4
2007-12-24,20:10:00,7.0940,7.0940,7.0890,7.0890,2
2007-12-24,20:35:00,7.0970,7.0970,7.0970,7.0970,1
2007-12-24,20:55:00,7.0920,7.0920,7.0880,7.0880,3
2007-12-24,21:00:00,7.0860,7.0910,7.0760,7.0840,36
2007-12-24,21:05:00,7.0770,7.0850,7.0770,7.0850,6
2007-12-24,21:10:00,7.0860,7.0900,7.0860,7.0900,2
2007-12-24,21:15:00,7.0900,7.1090,7.0900,7.1050,46
2007-12-24,21:20:00,7.0980,7.1100,7.0980,7.1100,29
2007-12-24,21:25:00,7.1100,7.1170,7.1000,7.1000,11
2007-12-24,21:30:00,7.1120,7.1190,7.1100,7.1110,16
2007-12-24,21:35:00,7.1160,7.1250,7.1090,7.1220,62
2007-12-24,21:40:00,7.1200,7.1700,7.1200,7.1590,51
2007-12-24,21:45:00,7.1510,7.1510,7.1400,7.1460,94
2007-12-24,21:50:00,7.1460,7.1590,7.1460,7.1580,38
2007-12-24,21:55:00,7.1690,7.1690,7.1420,7.1500,31
2007-12-24,22:00:00,7.1500,7.1500,7.1250,7.1260,235
2007-12-24,22:05:00,7.1260,7.1290,7.0850,7.1030,207
2007-12-24,22:10:00,7.1160,7.1160,7.0900,7.0900,103
2007-12-24,22:15:00,7.0890,7.0890,7.0550,7.0550,272
2007-12-24,22:20:00,7.0530,7.0560,7.0420,7.0550,445
2007-12-24,22:25:00,7.0620,7.0620,7.0450,7.0480,208
2007-12-24,22:30:00,7.0480,7.0480,7.0080,7.0170,427
2007-12-24,22:35:00,7.0180,7.0380,7.0080,7.0300,468
2007-12-24,22:40:00,7.0300,7.0450,7.0290,7.0360,130
2007-12-24,22:45:00,7.0400,7.0450,7.0370,7.0420,72
2007-12-24,22:50:00,7.0390,7.0590,7.0390,7.0480,111
2007-12-24,22:55:00,7.0500,7.0510,7.0420,7.0460,39
2007-12-24,23:00:00,7.0540,7.0580,7.0520,7.0520,57
2007-12-24,23:05:00,7.0540,7.0580,7.0500,7.0560,154
2007-12-24,23:10:00,7.0560,7.0560,7.0300,7.0300,323
2007-12-24,23:15:00,7.0300,7.0350,7.0000,7.0000,649
2007-12-24,23:20:00,7.0000,7.0150,6.9880,7.0110,497
2007-12-24,23:25:00,7.0110,7.0120,6.9960,7.0010,201
2007-12-24,23:30:00,7.0040,7.0210,7.0040,7.0210,106
2007-12-24,23:35:00,7.0210,7.0350,7.0210,7.0300,135
2007-12-24,23:40:00,7.0300,7.0370,7.0240,7.0270,266
2007-12-24,23:45:00,7.0260,7.0350,7.0250,7.0280,143
2007-12-24,23:50:00,7.0250,7.0290,7.0210,7.0270,198
2007-12-24,23:55:00,7.0280,7.0480,7.0280,7.0380,131
2007-12-25,00:00:00,7.0420,7.0470,7.0380,7.0430,58
2007-12-25,00:05:00,7.0390,7.0490,7.0380,7.0440,129
2007-12-25,00:10:00,7.0450,7.0450,7.0400,7.0420,23
2007-12-25,00:15:00,7.0430,7.0550,7.0430,7.0500,76
2007-12-25,00:20:00,7.0500,7.0730,7.0500,7.0670,227
2007-12-25,00:25:00,7.0670,7.0890,7.0660,7.0750,566
2007-12-25,00:30:00,7.0750,7.0760,7.0310,7.0380,204
2007-12-25,00:35:00,7.0390,7.0470,7.0370,7.0390,48
2007-12-25,00:40:00,7.0390,7.0390,7.0230,7.0260,109
2007-12-25,00:45:00,7.0260,7.0390,7.0260,7.0390,23
2007-12-25,00:50:00,7.0360,7.0360,7.0350,7.0350,39
2007-12-25,00:55:00,7.0350,7.0420,7.0320,7.0390,62
2007-12-25,01:00:00,7.0360,7.0370,7.0080,7.0130,109
2007-12-25,01:05:00,7.0140,7.0160,7.0070,7.0090,75
2007-12-25,01:10:00,7.0100,7.0150,7.0060,7.0150,170
2007-12-25,01:15:00,7.0130,7.0190,7.0110,7.0170,72
2007-12-25,01:20:00,7.0160,7.0160,7.0110,7.0110,51
2007-12-25,01:25:00,7.0140,7.0310,7.0130,7.0260,101
2007-12-25,01:30:00,7.0250,7.0350,7.0210,7.0260,64
2007-12-25,01:35:00,7.0280,7.0310,7.0260,7.0300,12
2007-12-25,01:40:00,7.0310,7.0330,7.0290,7.0310,27
2007-12-25,01:45:00,7.0300,7.0400,7.0260,7.0350,91
2007-12-25,01:50:00,7.0350,7.0420,7.0340,7.0350,84
2007-12-25,01:55:00,7.0320,7.0340,7.0300,7.0300,22
2007-12-25,02:00:00,7.0300,7.0340,7.0260,7.0260,81
2007-12-25,02:05:00,7.0270,7.0290,7.0260,7.0290,34
2007-12-25,02:10:00,7.0290,7.0300,7.0140,7.0140,100
2007-12-25,02:15:00,7.0140,7.0200,7.0040,7.0120,85
2007-12-25,02:20:00,7.0080,7.0150,7.0040,7.0130,62
2007-12-25,02:25:00,7.0170,7.0340,7.0170,7.0310,170
2007-12-25,02:30:00,7.0310,7.0310,6.9800,6.9940,80
2007-12-25,02:35:00,6.9940,7.0260,6.9940,7.0260,27
2007-12-25,02:40:00,7.0180,7.0180,7.0090,7.0090,2
2007-12-25,02:45:00,7.0070,7.0250,7.0070,7.0250,2
2007-12-25,02:50:00,7.0090,7.0120,7.0090,7.0120,20
2007-12-25,02:55:00,7.0100,7.0100,7.0100,7.0100,1
2007-12-25,03:05:00,7.0120,7.0130,7.0120,7.0130,10
2007-12-25,03:10:00,7.0100,7.0100,7.0000,7.0000,25
2007-12-25,03:25:00,7.0100,7.0100,7.0100,7.0100,2
2007-12-25,03:35:00,6.9940,6.9940,6.9940,6.9940,12
2007-12-25,03:40:00,7.0060,7.0060,7.0060,7.0060,2
2007-12-25,03:50:00,7.0000,7.0000,7.0000,7.0000,1
2007-12-25,03:55:00,6.9960,6.9960,6.9950,6.9950,4
2007-12-25,04:15:00,6.9950,7.0030,6.9900,7.0030,14
2007-12-25,04:50:00,6.9950,6.9950,6.9950,6.9950,1
2007-12-25,05:45:00,6.9910,6.9910,6.9910,6.9910,1
2007-12-25,05:50:00,6.9910,6.9910,6.9910,6.9910,1
2007-12-25,05:55:00,6.9900,7.0040,6.9900,7.0040,7
2007-12-25,06:10:00,6.9950,6.9950,6.9810,6.9810,17
2007-12-26,07:05:00,6.9900,6.9900,6.9900,6.9900,39
2007-12-26,07:10:00,6.9900,6.9900,6.9900,6.9900,1
2007-12-26,07:15:00,6.9900,6.9900,6.9900,6.9900,1
2007-12-26,07:20:00,7.0000,7.0140,7.0000,7.0080,9
2007-12-26,07:30:00,7.0090,7.0090,7.0090,7.0090,1
2007-12-26,07:35:00,7.0000,7.0110,7.0000,7.0110,2
2007-12-26,07:45:00,7.0120,7.0120,7.0120,7.0120,1
2007-12-26,07:55:00,6.9900,7.0000,6.9840,7.0000,3
2007-12-26,08:00:00,7.0050,7.0050,7.0050,7.0050,1
2007-12-26,08:05:00,6.9880,6.9880,6.9800,6.9840,7
2007-12-26,08:10:00,6.9840,7.0000,6.9840,7.0000,2
2007-12-26,08:20:00,6.9900,6.9950,6.9900,6.9950,2
2007-12-26,08:25:00,7.0020,7.0020,7.0020,7.0020,1
2007-12-26,08:35:00,7.0040,7.0040,7.0040,7.0040,1
2007-12-26,08:40:00,7.0090,7.0090,7.0090,7.0090,1
2007-12-26,08:45:00,6.9910,6.9910,6.9910,6.9910,1
2007-12-26,09:05:00,6.9910,6.9910,6.9880,6.9880,2
2007-12-26,09:50:00,7.0150,7.0200,7.0150,7.0200,36
2007-12-26,10:25:00,7.0150,7.0150,7.0150,7.0150,1
2007-12-26,10:30:00,7.0150,7.0150,7.0150,7.0150,1
2007-12-26,10:50:00,7.0200,7.0200,7.0200,7.0200,6
2007-12-26,11:00:00,7.0250,7.0250,7.0250,7.0250,27
2007-12-26,11:15:00,7.0250,7.0250,7.0000,7.0240,9
2007-12-26,11:25:00,7.0100,7.0100,7.0100,7.0100,3
2007-12-26,12:00:00,7.0080,7.0080,7.0080,7.0080,1
2007-12-26,12:10:00,7.0200,7.0200,7.0200,7.0200,1
2007-12-26,12:15:00,7.0200,7.0200,7.0200,7.0200,1
2007-12-26,12:20:00,7.0200,7.0200,7.0180,7.0180,2
2007-12-26,12:25:00,7.0170,7.0170,7.0160,7.0160,4
2007-12-26,12:35:00,7.0200,7.0200,7.0200,7.0200,2
2007-12-26,14:30:00,7.0180,7.0280,7.0180,7.0250,17
2007-12-26,14:35:00,7.0300,7.0500,7.0300,7.0500,13
2007-12-26,17:10:00,7.0310,7.0310,7.0300,7.0300,9
2007-12-26,17:35:00,7.0270,7.0270,7.0270,7.0270,1
2007-12-26,17:45:00,7.0300,7.0300,7.0300,7.0300,1
2007-12-26,18:55:00,7.0310,7.0310,7.0300,7.0300,5
2007-12-26,19:05:00,7.0260,7.0260,7.0260,7.0260,1
2007-12-26,19:10:00,7.0300,7.0300,7.0300,7.0300,1
2007-12-26,19:15:00,7.0240,7.0240,7.0240,7.0240,1
2007-12-26,19:30:00,7.0130,7.0190,7.0130,7.0190,42
2007-12-26,19:40:00,7.0200,7.0200,7.0140,7.0190,24
2007-12-26,19:45:00,7.0190,7.0190,7.0140,7.0190,5
2007-12-26,19:50:00,7.0100,7.0100,7.0100,7.0100,5
2007-12-26,20:05:00,6.9910,6.9910,6.9910,6.9910,2
2007-12-26,20:20:00,7.0020,7.0090,6.9960,7.0090,15
2007-12-26,20:30:00,6.9900,6.9920,6.9900,6.9920,4
2007-12-26,20:35:00,6.9830,6.9890,6.9730,6.9750,38
2007-12-26,20:40:00,6.9710,6.9880,6.9700,6.9880,3
2007-12-26,20:45:00,6.9900,6.9900,6.9900,6.9900,3
2007-12-26,20:50:00,6.9810,6.9900,6.9760,6.9860,64
2007-12-26,20:55:00,6.9730,6.9790,6.9680,6.9700,40
2007-12-26,21:00:00,6.9680,6.9680,6.9610,6.9610,24
2007-12-26,21:05:00,6.9640,6.9690,6.9640,6.9690,34
2007-12-26,21:10:00,6.9700,6.9790,6.9680,6.9750,53
2007-12-26,21:15:00,6.9750,6.9890,6.9750,6.9780,20
2007-12-26,21:20:00,6.9770,6.9790,6.9750,6.9790,10
2007-12-26,21:25:00,6.9810,6.9840,6.9800,6.9840,36
2007-12-26,21:30:00,6.9800,6.9800,6.9800,6.9800,1
2007-12-26,21:35:00,6.9800,6.9800,6.9680,6.9700,32
2007-12-26,21:40:00,6.9680,6.9700,6.9660,6.9700,34
2007-12-26,21:45:00,6.9700,6.9700,6.9600,6.9600,35
2007-12-26,21:50:00,6.9640,6.9650,6.9640,6.9650,13
2007-12-26,21:55:00,6.9700,6.9740,6.9650,6.9740,46
2007-12-26,22:00:00,6.9760,7.0260,6.9670,7.0250,503
2007-12-26,22:05:00,7.0210,7.0220,6.9970,7.0020,177
2007-12-26,22:10:00,7.0040,7.0260,7.0040,7.0210,172
2007-12-26,22:15:00,7.0230,7.0250,7.0000,7.0090,261
2007-12-26,22:20:00,7.0090,7.0150,7.0010,7.0060,289
2007-12-26,22:25:00,7.0090,7.0120,6.9920,7.0060,286
2007-12-26,22:30:00,7.0050,7.0080,6.9960,7.0010,219
2007-12-26,22:35:00,6.9990,7.0060,6.9990,7.0010,157
2007-12-26,22:40:00,7.0020,7.0120,6.9950,7.0100,269
2007-12-26,22:45:00,7.0100,7.0150,7.0060,7.0120,175
2007-12-26,22:50:00,7.0110,7.0170,7.0060,7.0170,276
2007-12-26,22:55:00,7.0170,7.0200,7.0080,7.0100,207
2007-12-26,23:00:00,7.0070,7.0130,7.0030,7.0090,145
2007-12-26,23:05:00,7.0080,7.0100,7.0000,7.0090,316
2007-12-26,23:10:00,7.0100,7.0100,6.9950,7.0030,296
2007-12-26,23:15:00,7.0050,7.0060,6.9920,6.9950,148
2007-12-26,23:20:00,6.9960,7.0010,6.9900,6.9990,182
2007-12-26,23:25:00,7.0020,7.0030,6.9920,6.9980,94
2007-12-26,23:30:00,6.9980,7.0030,6.9930,6.9990,127
2007-12-26,23:35:00,7.0010,7.0060,7.0010,7.0050,62
2007-12-26,23:40:00,7.0040,7.0120,6.9980,7.0010,191
2007-12-26,23:45:00,7.0000,7.0030,6.9980,6.9990,81
2007-12-26,23:50:00,7.0020,7.0020,6.9980,6.9980,59
2007-12-26,23:55:00,6.9980,7.0040,6.9980,7.0010,44
2007-12-27,00:00:00,7.0010,7.0040,6.9980,6.9990,138
2007-12-27,00:05:00,6.9980,7.0030,6.9980,7.0010,87
2007-12-27,00:10:00,7.0010,7.0050,7.0010,7.0040,30
2007-12-27,00:15:00,7.0050,7.0100,7.0030,7.0050,75
2007-12-27,00:20:00,7.0030,7.0070,7.0010,7.0040,44
2007-12-27,00:25:00,7.0050,7.0080,6.9970,6.9970,128
2007-12-27,00:30:00,6.9980,7.0050,6.9980,7.0040,84
2007-12-27,00:35:00,7.0050,7.0100,7.0000,7.0060,103
2007-12-27,00:40:00,7.0070,7.0150,7.0060,7.0140,179
2007-12-27,00:45:00,7.0150,7.0180,7.0100,7.0150,110
2007-12-27,00:50:00,7.0130,7.0150,7.0100,7.0100,62
2007-12-27,00:55:00,7.0100,7.0180,7.0100,7.0180,68
2007-12-27,01:00:00,7.0170,7.0500,7.0150,7.0430,578
2007-12-27,01:05:00,7.0440,7.0680,7.0440,7.0500,744
2007-12-27,01:10:00,7.0520,7.0520,7.0430,7.0480,111
2007-12-27,01:15:00,7.0480,7.0500,7.0380,7.0380,152
2007-12-27,01:20:00,7.0400,7.0500,7.0400,7.0440,105
2007-12-27,01:25:00,7.0430,7.0430,7.0340,7.0430,124
2007-12-27,01:30:00,7.0430,7.0470,7.0420,7.0430,64
2007-12-27,01:35:00,7.0440,7.0470,7.0400,7.0430,73
2007-12-27,01:40:00,7.0420,7.0490,7.0400,7.0490,80
2007-12-27,01:45:00,7.0480,7.0480,7.0320,7.0370,120
2007-12-27,01:50:00,7.0370,7.0450,7.0280,7.0450,191
2007-12-27,01:55:00,7.0430,7.0520,7.0410,7.0500,113
2007-12-27,02:00:00,7.0530,7.0600,7.0500,7.0540,86
2007-12-27,02:05:00,7.0500,7.0510,7.0390,7.0430,62
2007-12-27,02:10:00,7.0420,7.0440,7.0390,7.0440,66
2007-12-27,02:15:00,7.0420,7.0490,7.0390,7.0460,59
2007-12-27,02:20:00,7.0480,7.0480,7.0390,7.0400,192
2007-12-27,02:25:00,7.0390,7.0450,7.0300,7.0400,247
2007-12-27,02:30:00,7.0400,7.0410,7.0350,7.0410,67
2007-12-27,02:35:00,7.0400,7.0540,7.0330,7.0500,125
2007-12-27,02:40:00,7.0500,7.0540,7.0420,7.0530,65
2007-12-27,02:45:00,7.0540,7.0560,7.0400,7.0500,171
2007-12-27,02:50:00,7.0520,7.0550,7.0420,7.0500,156
2007-12-27,02:55:00,7.0500,7.0580,7.0500,7.0520,102
2007-12-27,03:00:00,7.0520,7.0520,7.0450,7.0460,254
2007-12-27,03:05:00,7.0400,7.0430,7.0330,7.0380,146
2007-12-27,03:10:00,7.0400,7.0440,7.0360,7.0430,89
2007-12-27,03:15:00,7.0450,7.0460,7.0340,7.0400,227
2007-12-27,03:20:00,7.0380,7.0400,7.0250,7.0370,343
2007-12-27,03:25:00,7.0360,7.0620,7.0290,7.0440,3932
2007-12-27,03:30:00,7.0440,7.0570,7.0430,7.0560,491
2007-12-27,03:35:00,7.0560,7.0580,7.0480,7.0480,63
2007-12-27,03:40:00,7.0500,7.0550,7.0460,7.0520,100
2007-12-27,03:45:00,7.0530,7.0540,7.0510,7.0530,14
2007-12-27,03:50:00,7.0510,7.0530,7.0500,7.0530,28
2007-12-27,03:55:00,7.0520,7.0520,7.0510,7.0510,20
2007-12-27,04:00:00,7.0510,7.0560,7.0510,7.0560,118
2007-12-27,04:05:00,7.0590,7.0590,7.0460,7.0460,3
2007-12-27,04:10:00,7.0600,7.0650,7.0600,7.0650,78
2007-12-27,04:15:00,7.0650,7.0650,7.0650,7.0650,14
2007-12-27,04:20:00,7.0630,7.0650,7.0600,7.0600,9
2007-12-27,04:25:00,7.0570,7.0570,7.0540,7.0570,16
2007-12-27,04:35:00,7.0540,7.0540,7.0490,7.0520,4
2007-12-27,04:40:00,7.0500,7.0510,7.0480,7.0480,23
2007-12-27,04:45:00,7.0480,7.0520,7.0480,7.0520,11
2007-12-27,04:50:00,7.0530,7.0580,7.0530,7.0550,18
2007-12-27,05:00:00,7.0550,7.0550,7.0400,7.0400,122
2007-12-27,05:05:00,7.0400,7.0440,7.0400,7.0440,95
2007-12-27,05:10:00,7.0470,7.0470,7.0460,7.0460,30
2007-12-27,05:15:00,7.0460,7.0490,7.0440,7.0460,17
2007-12-27,05:20:00,7.0450,7.0490,7.0450,7.0450,26
2007-12-27,05:25:00,7.0450,7.0460,7.0440,7.0440,17
2007-12-27,05:30:00,7.0370,7.0370,7.0370,7.0370,2
2007-12-27,05:35:00,7.0440,7.0440,7.0440,7.0440,1
2007-12-27,05:40:00,7.0420,7.0420,7.0400,7.0400,2
2007-12-27,05:50:00,7.0440,7.0440,7.0440,7.0440,1
2007-12-27,05:55:00,7.0460,7.0460,7.0400,7.0400,6
2007-12-27,06:00:00,7.0460,7.0460,7.0460,7.0460,1
2007-12-27,06:10:00,7.0560,7.0560,7.0560,7.0560,4
2007-12-27,10:45:00,7.0500,7.0500,7.0500,7.0500,9
2007-12-27,12:10:00,7.0500,7.0500,7.0500,7.0500,1
2007-12-27,15:00:00,7.0500,7.0500,7.0460,7.0460,8
2007-12-27,16:55:00,7.0460,7.0460,7.0460,7.0460,1
2007-12-27,17:00:00,7.0450,7.0450,7.0450,7.0450,2
2007-12-27,17:10:00,7.0450,7.0450,7.0450,7.0450,2
2007-12-27,18:05:00,7.0450,7.0450,7.0450,7.0450,25
2007-12-27,18:20:00,7.0450,7.0450,7.0450,7.0450,2
2007-12-27,18:35:00,7.0450,7.0450,7.0350,7.0350,23
2007-12-27,18:40:00,7.0350,7.0350,7.0330,7.0330,9
2007-12-27,19:05:00,7.0300,7.0300,7.0250,7.0250,8
2007-12-27,19:10:00,7.0250,7.0250,7.0150,7.0150,43
2007-12-27,19:20:00,7.0100,7.0100,7.0080,7.0080,2
2007-12-27,19:25:00,7.0080,7.0080,7.0030,7.0030,31
2007-12-27,19:30:00,7.0000,7.0000,7.0000,7.0000,3
2007-12-27,19:50:00,7.0000,7.0000,7.0000,7.0000,27
2007-12-27,19:55:00,7.0010,7.0010,7.0010,7.0010,2
2007-12-27,20:00:00,7.0000,7.0000,7.0000,7.0000,1
2007-12-27,20:15:00,7.0000,7.0000,6.9950,6.9950,10
2007-12-27,20:20:00,6.9950,6.9950,6.9850,6.9860,43
2007-12-27,20:30:00,6.9900,6.9950,6.9900,6.9950,3
2007-12-27,20:35:00,6.9940,6.9940,6.9940,6.9940,2
2007-12-27,20:40:00,6.9900,6.9950,6.9900,6.9950,12
2007-12-27,20:45:00,6.9900,6.9900,6.9870,6.9900,5
2007-12-27,20:50:00,6.9830,6.9830,6.9810,6.9810,9
2007-12-27,20:55:00,6.9810,6.9810,6.9800,6.9810,26
2007-12-27,21:00:00,6.9800,6.9800,6.9720,6.9720,9
2007-12-27,21:05:00,6.9710,6.9710,6.9490,6.9600,89
2007-12-27,21:10:00,6.9590,6.9640,6.9540,6.9570,43
2007-12-27,21:15:00,6.9540,6.9540,6.9120,6.9150,162
2007-12-27,21:20:00,6.9150,6.9330,6.9150,6.9280,150
2007-12-27,21:25:00,6.9280,6.9410,6.9240,6.9400,44
2007-12-27,21:30:00,6.9350,6.9420,6.9350,6.9420,24
2007-12-27,21:35:00,6.9430,6.9600,6.9390,6.9600,55
2007-12-27,21:40:00,6.9600,6.9690,6.9580,6.9580,44
2007-12-27,21:45:00,6.9630,6.9630,6.9450,6.9500,32
2007-12-27,21:50:00,6.9480,6.9500,6.9300,6.9440,62
2007-12-27,21:55:00,6.9370,6.9500,6.9370,6.9500,77
2007-12-27,22:00:00,6.9500,6.9540,6.9450,6.9470,257
2007-12-27,22:05:00,6.9470,6.9470,6.9290,6.9300,61
2007-12-27,22:10:00,6.9280,6.9280,6.8780,6.8900,368
2007-12-27,22:15:00,6.8910,6.8990,6.8470,6.8640,463
2007-12-27,22:20:00,6.8630,6.8830,6.8630,6.8730,222
2007-12-27,22:25:00,6.8730,6.8800,6.8680,6.8740,134
2007-12-27,22:30:00,6.8750,6.8750,6.8690,6.8700,172
2007-12-27,22:35:00,6.8680,6.8720,6.8620,6.8650,167
2007-12-27,22:40:00,6.8680,6.8680,6.8380,6.8460,268
2007-12-27,22:45:00,6.8490,6.8580,6.8460,6.8570,74
2007-12-27,22:50:00,6.8520,6.8720,6.8520,6.8670,73
2007-12-27,22:55:00,6.8690,6.8770,6.8650,6.8730,75
2007-12-27,23:00:00,6.8740,6.9000,6.8710,6.9000,124
2007-12-27,23:05:00,6.8950,6.8970,6.8760,6.8960,93
2007-12-27,23:10:00,6.8940,6.9250,6.8930,6.9230,260
2007-12-27,23:15:00,6.9240,6.9260,6.9000,6.9050,172
2007-12-27,23:20:00,6.9070,6.9150,6.8800,6.8840,117
2007-12-27,23:25:00,6.8840,6.8840,6.8700,6.8750,169
2007-12-27,23:30:00,6.8750,6.9140,6.8750,6.9110,107
2007-12-27,23:35:00,6.9050,6.9100,6.9050,6.9100,40
2007-12-27,23:40:00,6.9130,6.9130,6.8890,6.8940,96
2007-12-27,23:45:00,6.8950,6.8960,6.8830,6.8850,67
2007-12-27,23:50:00,6.8850,6.8900,6.8780,6.8800,66
2007-12-27,23:55:00,6.8810,6.8810,6.8750,6.8800,43
2007-12-28,00:00:00,6.8800,6.8800,6.8690,6.8770,104
2007-12-28,00:05:00,6.8730,6.8770,6.8730,6.8730,17
2007-12-28,00:10:00,6.8770,6.9130,6.8770,6.9130,231
2007-12-28,00:15:00,6.9050,6.9080,6.8930,6.8950,79
2007-12-28,00:20:00,6.8950,6.8950,6.8820,6.8820,44
2007-12-28,00:25:00,6.8820,6.8820,6.8750,6.8750,29
2007-12-28,00:30:00,6.8750,6.8780,6.8630,6.8630,153
2007-12-28,00:35:00,6.8630,6.8690,6.8560,6.8650,147
2007-12-28,00:40:00,6.8670,6.8720,6.8600,6.8630,210
2007-12-28,00:45:00,6.8630,6.8700,6.8630,6.8660,102
2007-12-28,00:50:00,6.8680,6.8690,6.8630,6.8680,63
2007-12-28,00:55:00,6.8680,6.8690,6.8620,6.8660,84
2007-12-28,01:00:00,6.8680,6.8680,6.8620,6.8640,141
2007-12-28,01:05:00,6.8610,6.8700,6.8590,6.8700,213
2007-12-28,01:10:00,6.8700,6.8700,6.8690,6.8690,34
2007-12-28,01:15:00,6.8700,6.8850,6.8700,6.8820,96
2007-12-28,01:20:00,6.8760,6.8790,6.8690,6.8730,59
2007-12-28,01:25:00,6.8730,6.8760,6.8700,6.8700,64
2007-12-28,01:30:00,6.8740,6.8890,6.8720,6.8890,121
2007-12-28,01:35:00,6.8880,6.9070,6.8880,6.9050,83
2007-12-28,01:40:00,6.9070,6.9210,6.9030,6.9050,123
2007-12-28,01:45:00,6.9070,6.9100,6.8930,6.8950,52
2007-12-28,01:50:00,6.8950,6.8980,6.8830,6.8840,112
2007-12-28,01:55:00,6.8830,6.8900,6.8810,6.8900,66
2007-12-28,02:00:00,6.8850,6.8880,6.8830,6.8850,14
2007-12-28,02:05:00,6.8860,6.8970,6.8840,6.8930,29
2007-12-28,02:10:00,6.8970,6.9250,6.8970,6.9220,54
2007-12-28,02:15:00,6.9250,6.9450,6.9250,6.9280,157
2007-12-28,02:20:00,6.9290,6.9520,6.9280,6.9520,161
2007-12-28,02:25:00,6.9500,6.9500,6.9390,6.9390,66
2007-12-28,02:30:00,6.9440,7.0290,6.9420,6.9980,351
2007-12-28,02:35:00,7.0000,7.0000,6.9850,7.0000,147
2007-12-28,02:40:00,7.0020,7.0130,6.9880,6.9980,112
2007-12-28,02:45:00,6.9930,7.0010,6.9910,6.9960,61
2007-12-28,02:50:00,6.9970,7.0820,6.9970,7.0650,728
2007-12-28,02:55:00,7.0640,7.1900,7.0600,7.1880,750
2007-12-28,03:00:00,7.1900,7.3010,7.1660,7.2010,764
2007-12-28,03:05:00,7.2050,7.2300,7.2000,7.2250,791
2007-12-28,03:10:00,7.2240,7.2260,7.1700,7.1780,743
2007-12-28,03:15:00,7.1790,7.1820,7.1500,7.1510,759
2007-12-28,03:20:00,7.1500,7.1600,7.1220,7.1300,822
2007-12-28,03:25:00,7.1300,7.1600,7.1160,7.1400,703
2007-12-28,04:20:00,7.1720,7.1720,7.1720,7.1720,1
2007-12-28,05:30:00,7.1760,7.1760,7.1760,7.1760,1
2007-12-28,05:35:00,7.1780,7.1780,7.1780,7.1780,1
2007-12-28,05:55:00,7.1740,7.1740,7.1660,7.1660,10
2007-12-28,06:00:00,7.1610,7.1620,7.1610,7.1620,3
2007-12-28,06:05:00,7.1690,7.1690,7.1690,7.1690,1
2007-12-28,07:00:00,7.1350,7.1350,7.1200,7.1250,63
2007-12-28,07:05:00,7.1200,7.1200,7.1200,7.1200,2
2007-12-28,07:10:00,7.1120,7.1120,7.0820,7.1030,25
2007-12-28,07:15:00,7.1010,7.1050,7.1010,7.1040,14
2007-12-28,07:20:00,7.0950,7.1080,7.0950,7.1070,4
2007-12-28,07:25:00,7.1000,7.1000,7.0940,7.0940,6
2007-12-28,07:30:00,7.1050,7.1310,7.1050,7.1120,5
2007-12-28,07:35:00,7.1200,7.1200,7.1160,7.1160,4
2007-12-28,07:40:00,7.1250,7.1250,7.1160,7.1160,6
2007-12-28,07:45:00,7.1220,7.1220,7.1220,7.1220,1
2007-12-28,08:00:00,7.1220,7.1220,7.1220,7.1220,1
2007-12-28,08:05:00,7.1240,7.1240,7.1240,7.1240,3
2007-12-28,08:15:00,7.1240,7.1240,7.1240,7.1240,1
2007-12-28,08:30:00,7.1210,7.1210,7.1200,7.1200,31
2007-12-28,08:35:00,7.1240,7.1300,7.1240,7.1300,6
2007-12-28,08:50:00,7.1300,7.1500,7.1100,7.1100,22
2007-12-28,08:55:00,7.1010,7.1390,7.1000,7.1390,22
2007-12-28,09:00:00,7.1000,7.1000,7.0990,7.1000,17
2007-12-28,09:05:00,7.1100,7.1100,7.1100,7.1100,1
2007-12-28,09:15:00,7.1100,7.1100,7.1100,7.1100,1
2007-12-28,09:20:00,7.1030,7.1030,7.0960,7.0960,6
2007-12-28,09:25:00,7.1040,7.1040,7.1040,7.1040,1
2007-12-28,09:35:00,7.1040,7.1040,7.1040,7.1040,1
2007-12-28,09:40:00,7.1000,7.1000,7.0900,7.0900,10
2007-12-28,09:45:00,7.1020,7.1020,7.1020,7.1020,1
2007-12-28,09:50:00,7.1050,7.1100,7.1050,7.1100,3
2007-12-28,10:00:00,7.1060,7.1060,7.1060,7.1060,1
2007-12-28,10:15:00,7.1090,7.1100,7.1090,7.1100,9
2007-12-28,10:20:00,7.1140,7.1150,7.1140,7.1150,10
2007-12-28,10:25:00,7.1150,7.1180,7.1100,7.1100,38
2007-12-28,10:35:00,7.1100,7.1100,7.1100,7.1100,5
2007-12-28,10:50:00,7.1170,7.1200,7.1170,7.1200,5
2007-12-28,10:55:00,7.1340,7.1340,7.1340,7.1340,2
2007-12-28,11:25:00,7.1300,7.1300,7.1300,7.1300,1
2007-12-28,11:50:00,7.1220,7.1220,7.1220,7.1220,1
2007-12-28,11:55:00,7.1340,7.1340,7.1340,7.1340,1
2007-12-28,12:30:00,7.1200,7.1200,7.1200,7.1200,1
2007-12-28,12:35:00,7.1200,7.1200,7.1200,7.1200,2
2007-12-28,12:40:00,7.1170,7.1300,7.1170,7.1300,2
2007-12-28,13:00:00,7.1280,7.1280,7.1280,7.1280,1
2007-12-28,13:25:00,7.1180,7.1180,7.1170,7.1170,2
2007-12-28,13:30:00,7.1180,7.1180,7.1180,7.1180,1
2007-12-28,13:35:00,7.1260,7.1260,7.1260,7.1260,2
2007-12-28,13:45:00,7.1260,7.1260,7.1260,7.1260,1
2007-12-28,14:15:00,7.1200,7.1200,7.1200,7.1200,1
2007-12-28,14:20:00,7.1270,7.1300,7.1270,7.1300,13
2007-12-28,14:30:00,7.1300,7.1340,7.1300,7.1340,2
2007-12-28,14:45:00,7.1300,7.1300,7.1300,7.1300,3
2007-12-28,15:05:00,7.1300,7.1300,7.1300,7.1300,19
2007-12-28,15:35:00,7.1390,7.1390,7.1390,7.1390,1
2007-12-28,15:40:00,7.1400,7.1400,7.1400,7.1400,6
2007-12-28,16:20:00,7.1350,7.1350,7.1350,7.1350,5
2007-12-28,16:25:00,7.1400,7.1400,7.1400,7.1400,16
2007-12-28,16:50:00,7.1350,7.1350,7.1350,7.1350,1
2007-12-28,17:50:00,7.1200,7.1340,7.1200,7.1340,3
2007-12-28,17:55:00,7.1180,7.1180,7.1170,7.1170,43
2007-12-28,18:00:00,7.1100,7.1100,7.1030,7.1030,3
2007-12-28,18:05:00,7.1030,7.1030,7.1000,7.1000,2
2007-12-28,18:10:00,7.0990,7.0990,7.0970,7.0970,3
2007-12-28,18:45:00,7.1090,7.1210,7.1090,7.1210,4
2007-12-28,19:20:00,7.1110,7.1110,7.0990,7.0990,28
2007-12-28,19:25:00,7.0900,7.0900,7.0900,7.0900,16
2007-12-28,19:30:00,7.0900,7.0900,7.0890,7.0900,21
2007-12-28,19:45:00,7.0880,7.0880,7.0800,7.0800,44
2007-12-28,19:50:00,7.0800,7.0830,7.0800,7.0830,9
2007-12-28,20:00:00,7.0820,7.0820,7.0820,7.0820,4
2007-12-28,20:15:00,7.0890,7.0950,7.0890,7.0950,23
2007-12-28,20:20:00,7.0950,7.0950,7.0950,7.0950,1
2007-12-28,20:30:00,7.0910,7.0910,7.0910,7.0910,1
2007-12-28,20:50:00,7.1020,7.1340,7.1020,7.1250,9
2007-12-28,21:00:00,7.1100,7.1100,7.1050,7.1050,12
2007-12-28,21:05:00,7.1060,7.1060,7.1050,7.1050,7
2007-12-28,21:10:00,7.1010,7.1050,7.1000,7.1050,76
2007-12-28,21:15:00,7.1080,7.1260,7.1080,7.1250,6
2007-12-28,21:20:00,7.1240,7.1250,7.1240,7.1250,6
2007-12-28,21:25:00,7.1260,7.1260,7.1100,7.1100,44
2007-12-28,21:35:00,7.1300,7.1500,7.1300,7.1500,48
2007-12-28,21:40:00,7.1470,7.1770,7.1470,7.1680,77
2007-12-28,21:45:00,7.1570,7.1580,7.1570,7.1570,5
2007-12-28,21:50:00,7.1510,7.1510,7.1350,7.1350,50
2007-12-28,21:55:00,7.1350,7.1400,7.1350,7.1400,17
2007-12-28,22:00:00,7.1410,7.2000,7.1380,7.2000,971
2007-12-28,22:05:00,7.1990,7.2060,7.1840,7.2060,432
2007-12-28,22:10:00,7.2060,7.2280,7.1990,7.2070,293
2007-12-28,22:15:00,7.2030,7.2060,7.1860,7.2000,191
2007-12-28,22:20:00,7.2050,7.2140,7.2040,7.2060,133
2007-12-28,22:25:00,7.2080,7.2370,7.1980,7.2310,220
2007-12-28,22:30:00,7.2310,7.2520,7.2230,7.2410,446
2007-12-28,22:35:00,7.2410,7.2570,7.2410,7.2530,239
2007-12-28,22:40:00,7.2510,7.2540,7.2300,7.2300,663
2007-12-28,22:45:00,7.2300,7.2350,7.2140,7.2210,264
2007-12-28,22:50:00,7.2200,7.2410,7.2200,7.2260,139
2007-12-28,22:55:00,7.2280,7.2340,7.2250,7.2260,173
2007-12-28,23:00:00,7.2260,7.2290,7.2190,7.2250,110
2007-12-28,23:05:00,7.2250,7.2300,7.2220,7.2290,60
2007-12-28,23:10:00,7.2280,7.2500,7.2280,7.2490,357
2007-12-28,23:15:00,7.2490,7.2670,7.2490,7.2600,514
2007-12-28,23:20:00,7.2600,7.2640,7.2450,7.2560,355
2007-12-28,23:25:00,7.2560,7.2700,7.2510,7.2630,256
2007-12-28,23:30:00,7.2620,7.3500,7.2300,7.2640,1982
2007-12-28,23:35:00,7.2670,7.2750,7.2150,7.2250,745
2007-12-28,23:40:00,7.2290,7.2400,7.2180,7.2400,179
2007-12-28,23:45:00,7.2400,7.2650,7.2380,7.2600,197
2007-12-28,23:50:00,7.2600,7.2740,7.2600,7.2670,276
2007-12-28,23:55:00,7.2660,7.2730,7.2580,7.2630,804
2007-12-29,00:00:00,7.2630,7.2680,7.2490,7.2550,237
2007-12-29,00:05:00,7.2500,7.2580,7.2440,7.2540,112
2007-12-29,00:10:00,7.2540,7.2580,7.2540,7.2560,241
2007-12-29,00:15:00,7.2550,7.2580,7.2220,7.2370,510
2007-12-29,00:20:00,7.2360,7.2400,7.2300,7.2340,138
2007-12-29,00:25:00,7.2350,7.2380,7.2220,7.2320,120
2007-12-29,00:30:00,7.2310,7.2400,7.2310,7.2360,80
2007-12-29,00:35:00,7.2360,7.2390,7.2330,7.2370,82
2007-12-29,00:40:00,7.2390,7.2390,7.2320,7.2340,207
2007-12-29,00:45:00,7.2340,7.2450,7.2250,7.2440,277
2007-12-29,00:50:00,7.2430,7.2480,7.2380,7.2480,87
2007-12-29,00:55:00,7.2430,7.2470,7.2400,7.2400,144
2007-12-29,01:00:00,7.2410,7.2500,7.2210,7.2270,361
2007-12-29,01:05:00,7.2240,7.2270,7.2040,7.2260,531
2007-12-29,01:10:00,7.2270,7.2410,7.2230,7.2390,54
2007-12-29,01:15:00,7.2400,7.2490,7.2330,7.2430,101
2007-12-29,01:20:00,7.2400,7.2530,7.2390,7.2500,178
2007-12-29,01:25:00,7.2500,7.2690,7.2480,7.2690,242
2007-12-29,01:30:00,7.2690,7.2780,7.2650,7.2780,427
2007-12-29,01:35:00,7.2790,7.2790,7.2680,7.2680,292
2007-12-29,01:40:00,7.2680,7.2730,7.2580,7.2640,123
2007-12-29,01:45:00,7.2650,7.2740,7.2610,7.2690,64
2007-12-29,01:50:00,7.2710,7.2850,7.2700,7.2850,281
2007-12-29,01:55:00,7.2830,7.2870,7.2760,7.2840,57
2007-12-29,02:00:00,7.2810,7.2840,7.2590,7.2630,166
2007-12-29,02:05:00,7.2590,7.2680,7.2590,7.2680,68
2007-12-29,02:10:00,7.2680,7.2740,7.2600,7.2720,95
2007-12-29,02:15:00,7.2750,7.2940,7.2740,7.2930,308
2007-12-29,02:20:00,7.2930,7.3100,7.2900,7.3070,791
2007-12-29,02:25:00,7.3070,7.3100,7.2930,7.3070,522
2007-12-29,02:30:00,7.3060,7.3500,7.3040,7.3450,1105
2007-12-29,02:35:00,7.3450,7.3460,7.3220,7.3220,514
2007-12-29,02:40:00,7.3240,7.3350,7.3100,7.3320,297
2007-12-29,02:45:00,7.3320,7.3450,7.3260,7.3410,362
2007-12-29,02:50:00,7.3420,7.3680,7.3350,7.3640,609
2007-12-29,02:55:00,7.3640,7.4040,7.3640,7.3940,1473
2007-12-29,03:00:00,7.3940,7.3980,7.3740,7.3780,533
2007-12-29,03:05:00,7.3770,7.4050,7.3770,7.4040,546
2007-12-29,03:10:00,7.4020,7.4040,7.3760,7.3770,529
2007-12-29,03:15:00,7.3760,7.3930,7.3750,7.3860,256
2007-12-29,03:20:00,7.3880,7.3900,7.3800,7.3900,239
2007-12-29,03:25:00,7.3890,7.3920,7.3750,7.3770,1291
2007-12-29,03:30:00,7.3780,7.3790,7.3600,7.3650,117
2007-12-29,03:35:00,7.3690,7.3690,7.3520,7.3610,44
2007-12-29,03:40:00,7.3620,7.3620,7.3510,7.3510,65
2007-12-29,03:45:00,7.3600,7.3600,7.3490,7.3490,45
2007-12-29,03:50:00,7.3500,7.3550,7.3480,7.3550,73
2007-12-29,03:55:00,7.3550,7.3550,7.3490,7.3500,68
2007-12-29,04:00:00,7.3470,7.3600,7.3470,7.3590,36
2007-12-29,04:05:00,7.3560,7.3860,7.3520,7.3530,34
2007-12-29,04:10:00,7.3490,7.3500,7.3480,7.3500,14
2007-12-29,04:15:00,7.3500,7.3540,7.3500,7.3500,13
2007-12-29,04:20:00,7.3500,7.3530,7.3500,7.3500,13
2007-12-29,04:30:00,7.3520,7.3570,7.3520,7.3550,19
2007-12-29,04:35:00,7.3570,7.3590,7.3570,7.3590,3
2007-12-29,04:40:00,7.3590,7.3700,7.3590,7.3700,18
2007-12-29,04:45:00,7.3620,7.3650,7.3600,7.3650,19
2007-12-29,04:50:00,7.3610,7.3610,7.3610,7.3610,1
2007-12-29,04:55:00,7.3590,7.3590,7.3570,7.3590,32
2007-12-29,05:00:00,7.3590,7.3690,7.3590,7.3690,7
2007-12-29,05:05:00,7.3570,7.3610,7.3530,7.3530,7
2007-12-29,05:10:00,7.3560,7.3700,7.3560,7.3680,121
2007-12-29,05:15:00,7.3680,7.3690,7.3680,7.3680,21
2007-12-29,05:20:00,7.3690,7.3690,7.3690,7.3690,2
2007-12-29,05:25:00,7.3580,7.3580,7.3580,7.3580,1
2007-12-29,05:35:00,7.3550,7.3550,7.3550,7.3550,1
2007-12-29,05:40:00,7.3500,7.3550,7.3500,7.3550,8
2007-12-29,05:45:00,7.3550,7.3550,7.3550,7.3550,1
2007-12-29,05:55:00,7.3500,7.3500,7.3500,7.3500,1
2007-12-29,06:10:00,7.3430,7.3430,7.3430,7.3430,3
2007-12-31,07:00:00,7.3490,7.3490,7.3100,7.3100,156
2007-12-31,07:05:00,7.3120,7.3120,7.3100,7.3100,8
2007-12-31,07:10:00,7.3150,7.3390,7.3150,7.3340,42
2007-12-31,07:15:00,7.3150,7.3330,7.3130,7.3130,6
2007-12-31,07:20:00,7.3130,7.3130,7.3100,7.3100,3
2007-12-31,07:25:00,7.3100,7.3100,7.3010,7.3050,16
2007-12-31,07:30:00,7.3100,7.3100,7.3100,7.3100,23
2007-12-31,07:35:00,7.3200,7.3200,7.3200,7.3200,2
2007-12-31,07:40:00,7.3290,7.3500,7.3190,7.3190,6
2007-12-31,07:45:00,7.3390,7.3390,7.3390,7.3390,1
2007-12-31,07:50:00,7.3400,7.3530,7.3400,7.3530,40
2007-12-31,07:55:00,7.3540,7.3700,7.3540,7.3700,2
2007-12-31,08:15:00,7.3700,7.3700,7.3700,7.3700,2
2007-12-31,08:40:00,7.3580,7.3580,7.3580,7.3580,1
2007-12-31,08:45:00,7.3570,7.3570,7.3480,7.3480,17
2007-12-31,08:50:00,7.3470,7.3470,7.3370,7.3370,4
2007-12-31,08:55:00,7.3410,7.3410,7.3410,7.3410,1
2007-12-31,09:00:00,7.3410,7.3410,7.3340,7.3340,3
2007-12-31,09:05:00,7.3330,7.3550,7.3310,7.3550,49
2007-12-31,09:10:00,7.3470,7.3510,7.3470,7.3510,2
2007-12-31,09:15:00,7.3500,7.3500,7.3500,7.3500,1
2007-12-31,09:20:00,7.3520,7.3580,7.3520,7.3550,5
2007-12-31,09:25:00,7.3640,7.3640,7.3640,7.3640,1
2007-12-31,09:30:00,7.3550,7.3550,7.3510,7.3510,2
2007-12-31,09:40:00,7.3550,7.3550,7.3510,7.3510,2
2007-12-31,09:45:00,7.3550,7.3550,7.3550,7.3550,13
2007-12-31,10:05:00,7.3550,7.3570,7.3550,7.3570,24
2007-12-31,10:10:00,7.3730,7.3730,7.3510,7.3700,11
2007-12-31,10:15:00,7.3520,7.3700,7.3520,7.3700,2
2007-12-31,10:20:00,7.3550,7.3550,7.3550,7.3550,2
2007-12-31,10:25:00,7.3550,7.3550,7.3550,7.3550,27
2007-12-31,10:35:00,7.3540,7.3550,7.3540,7.3550,2
2007-12-31,10:45:00,7.3500,7.3500,7.3500,7.3500,1
2007-12-31,10:50:00,7.3550,7.3630,7.3540,7.3540,8
2007-12-31,10:55:00,7.3500,7.3500,7.3500,7.3500,1
2007-12-31,11:00:00,7.3530,7.3530,7.3450,7.3450,18
2007-12-31,11:05:00,7.3470,7.3470,7.3470,7.3470,3
2007-12-31,11:15:00,7.3470,7.3470,7.3470,7.3470,8
2007-12-31,11:20:00,7.3490,7.3490,7.3490,7.3490,2
2007-12-31,11:25:00,7.3450,7.3450,7.3450,7.3450,2
2007-12-31,11:35:00,7.3440,7.3450,7.3330,7.3330,25
2007-12-31,12:10:00,7.3380,7.3380,7.3380,7.3380,5
2007-12-31,12:15:00,7.3340,7.3340,7.3340,7.3340,8
2007-12-31,12:35:00,7.3280,7.3280,7.3280,7.3280,1
2007-12-31,12:45:00,7.3330,7.3330,7.3330,7.3330,1
2007-12-31,12:50:00,7.3290,7.3290,7.3280,7.3280,2
2007-12-31,13:20:00,7.3280,7.3280,7.3280,7.3280,1
2007-12-31,13:25:00,7.3340,7.3350,7.3340,7.3350,2
2007-12-31,14:15:00,7.3300,7.3300,7.3300,7.3300,1
2007-12-31,14:30:00,7.3270,7.3270,7.3270,7.3270,2
2007-12-31,14:40:00,7.3270,7.3270,7.3270,7.3270,2
2007-12-31,15:20:00,7.3220,7.3220,7.3220,7.3220,1
2007-12-31,15:25:00,7.3170,7.3170,7.3170,7.3170,1
2007-12-31,16:10:00,7.3210,7.3210,7.3210,7.3210,1
2007-12-31,17:20:00,7.3160,7.3160,7.3150,7.3150,22
2007-12-31,17:40:00,7.3150,7.3150,7.3150,7.3150,1
2007-12-31,17:45:00,7.3150,7.3150,7.3150,7.3150,1
2007-12-31,17:50:00,7.3150,7.3150,7.3150,7.3150,3
2007-12-31,19:30:00,7.3210,7.3320,7.3210,7.3320,6
2007-12-31,19:35:00,7.3320,7.3320,7.3320,7.3320,1
2007-12-31,19:40:00,7.3270,7.3270,7.3270,7.3270,1
2007-12-31,19:55:00,7.3170,7.3170,7.3160,7.3160,11
2007-12-31,20:10:00,7.3350,7.3350,7.3150,7.3200,10
2007-12-31,20:20:00,7.3380,7.3380,7.3380,7.3380,1
2007-12-31,20:25:00,7.3370,7.3370,7.3370,7.3370,1
2007-12-31,20:30:00,7.3470,7.3510,7.3470,7.3510,4
2007-12-31,20:35:00,7.3490,7.3530,7.3480,7.3480,4
2007-12-31,20:40:00,7.3540,7.3540,7.3330,7.3330,29
2007-12-31,20:45:00,7.3290,7.3290,7.3250,7.3250,4
2007-12-31,20:50:00,7.3250,7.3250,7.3080,7.3080,54
2007-12-31,20:55:00,7.3070,7.3070,7.2830,7.2950,155
2007-12-31,21:00:00,7.2950,7.3060,7.2950,7.3050,104
2007-12-31,21:05:00,7.3010,7.3090,7.3010,7.3060,31
2007-12-31,21:10:00,7.3040,7.3140,7.3040,7.3040,4
2007-12-31,21:15:00,7.3110,7.3110,7.3110,7.3110,1
2007-12-31,21:20:00,7.3110,7.3110,7.2990,7.3000,37
2007-12-31,21:25:00,7.3120,7.3220,7.3120,7.3220,38
2007-12-31,21:30:00,7.3300,7.3300,7.3280,7.3280,6
2007-12-31,21:35:00,7.3200,7.3200,7.3200,7.3200,3
2007-12-31,21:40:00,7.3240,7.3240,7.3240,7.3240,2
2007-12-31,21:45:00,7.3170,7.3170,7.3160,7.3160,4
2007-12-31,21:50:00,7.3220,7.3240,7.3200,7.3230,13
2007-12-31,21:55:00,7.3220,7.3300,7.3220,7.3250,28
2007-12-31,22:00:00,7.3300,7.3330,7.3110,7.3330,522
2007-12-31,22:05:00,7.3340,7.3800,7.3340,7.3570,433
2007-12-31,22:10:00,7.3570,7.3580,7.3410,7.3570,24
2007-12-31,22:15:00,7.3550,7.3620,7.3550,7.3580,49
2007-12-31,22:20:00,7.3560,7.3780,7.3550,7.3780,205
2007-12-31,22:25:00,7.3780,7.3780,7.3660,7.3750,215
2007-12-31,22:30:00,7.3750,7.3770,7.3660,7.3750,297
2007-12-31,22:35:00,7.3770,7.3960,7.3740,7.3950,231
2007-12-31,22:40:00,7.3940,7.4230,7.3930,7.3960,832
2007-12-31,22:45:00,7.3980,7.4150,7.3940,7.4150,292
2007-12-31,22:50:00,7.4140,7.4170,7.3920,7.4020,154
2007-12-31,22:55:00,7.4020,7.4110,7.3990,7.4100,277
2007-12-31,23:00:00,7.4110,7.4110,7.3860,7.3930,246
2007-12-31,23:05:00,7.3920,7.3940,7.3870,7.3900,152
2007-12-31,23:10:00,7.3910,7.4050,7.3900,7.3960,223
2007-12-31,23:15:00,7.3960,7.4010,7.3940,7.3980,111
2007-12-31,23:20:00,7.4000,7.4030,7.3910,7.3990,174
2007-12-31,23:25:00,7.3960,7.3960,7.3830,7.3900,332
2007-12-31,23:30:00,7.3920,7.4200,7.3900,7.4110,321
2007-12-31,23:35:00,7.4110,7.4120,7.3990,7.4050,65
2007-12-31,23:40:00,7.4020,7.4090,7.4000,7.4030,37
2007-12-31,23:45:00,7.4030,7.4050,7.3980,7.4020,52
2007-12-31,23:50:00,7.3980,7.4040,7.3970,7.4040,106
2007-12-31,23:55:00,7.4040,7.4040,7.4000,7.4010,78
2008-01-01,00:00:00,7.4050,7.4050,7.3980,7.4000,61
2008-01-01,00:05:00,7.4000,7.4030,7.3990,7.4030,39
2008-01-01,00:10:00,7.4040,7.4130,7.4020,7.4080,113
2008-01-01,00:15:00,7.4130,7.4130,7.4060,7.4060,115
2008-01-01,00:20:00,7.4080,7.4160,7.4070,7.4120,78
2008-01-01,00:25:00,7.4150,7.4190,7.4100,7.4170,73
2008-01-01,00:30:00,7.4190,7.4450,7.4170,7.4440,325
2008-01-01,00:35:00,7.4420,7.4490,7.4390,7.4440,552
2008-01-01,00:40:00,7.4440,7.4700,7.4380,7.4700,711
2008-01-01,00:45:00,7.4700,7.4740,7.4530,7.4550,416
2008-01-01,00:50:00,7.4590,7.4710,7.4590,7.4700,128
2008-01-01,00:55:00,7.4710,7.4870,7.4710,7.4760,421
2008-01-01,01:00:00,7.4760,7.4880,7.4750,7.4860,270
2008-01-01,01:05:00,7.4860,7.4860,7.4420,7.4450,289
2008-01-01,01:10:00,7.4450,7.4800,7.4410,7.4800,266
2008-01-01,01:15:00,7.4800,7.4900,7.4800,7.4850,484
2008-01-01,01:20:00,7.4860,7.4900,7.4810,7.4870,356
2008-01-01,01:25:00,7.4890,7.4900,7.4700,7.4900,558
2008-01-01,01:30:00,7.4880,7.4900,7.4720,7.4800,352
2008-01-01,01:35:00,7.4800,7.4900,7.4790,7.4820,331
2008-01-01,01:40:00,7.4850,7.4890,7.4800,7.4870,85
2008-01-01,01:45:00,7.4890,7.5000,7.4890,7.5000,714
2008-01-01,01:50:00,7.4980,7.4980,7.4890,7.4920,207
2008-01-01,01:55:00,7.4920,7.5060,7.4910,7.5030,455
2008-01-01,02:00:00,7.5040,7.5300,7.5000,7.5200,545
2008-01-01,02:05:00,7.5210,7.5300,7.5150,7.5210,657
2008-01-01,02:10:00,7.5240,7.5290,7.4960,7.5020,219
2008-01-01,02:15:00,7.5010,7.5190,7.5010,7.5190,181
2008-01-01,02:20:00,7.5170,7.5260,7.5150,7.5160,203
2008-01-01,02:25:00,7.5150,7.5170,7.4960,7.5030,284
2008-01-01,02:30:00,7.5050,7.5050,7.4850,7.4960,202
2008-01-01,02:35:00,7.4950,7.5240,7.4930,7.5100,167
2008-01-01,02:40:00,7.5070,7.5190,7.5070,7.5190,47
2008-01-01,02:45:00,7.5200,7.5220,7.5140,7.5190,49
2008-01-01,02:50:00,7.5200,7.5250,7.5180,7.5250,229
2008-01-01,02:55:00,7.5250,7.5300,7.5240,7.5270,151
2008-01-01,03:00:00,7.5270,7.5390,7.5270,7.5370,517
2008-01-01,03:05:00,7.5380,7.5400,7.5060,7.5210,544
2008-01-01,03:10:00,7.5200,7.5250,7.5060,7.5110,206
2008-01-01,03:15:00,7.5070,7.5090,7.4960,7.5000,175
2008-01-01,03:20:00,7.5000,7.5100,7.4980,7.5100,162
2008-01-01,03:25:00,7.5100,7.5110,7.4220,7.4800,2207
2008-01-01,03:30:00,7.4800,7.4940,7.4660,7.4880,269
2008-01-01,03:35:00,7.4880,7.4890,7.4800,7.4800,16
2008-01-01,03:40:00,7.4790,7.4830,7.4790,7.4830,9
2008-01-01,03:45:00,7.4820,7.4900,7.4810,7.4840,58
2008-01-01,03:50:00,7.4940,7.5100,7.4870,7.5100,322
2008-01-01,03:55:00,7.5050,7.5300,7.4830,7.5120,31
2008-01-01,04:00:00,7.5120,7.5120,7.4980,7.5080,58
2008-01-01,04:05:00,7.4960,7.5000,7.4880,7.5000,17
2008-01-01,04:10:00,7.5030,7.5030,7.5030,7.5030,1
2008-01-01,04:15:00,7.5050,7.5050,7.5050,7.5050,5
2008-01-01,04:20:00,7.5010,7.5020,7.5000,7.5000,19
2008-01-01,04:30:00,7.5050,7.5050,7.5010,7.5040,3
2008-01-01,04:35:00,7.5030,7.5090,7.5030,7.5090,14
2008-01-01,04:40:00,7.5100,7.5210,7.5100,7.5190,29
2008-01-01,04:45:00,7.5160,7.5160,7.5160,7.5160,2
2008-01-01,04:50:00,7.5150,7.5150,7.5150,7.5150,2
2008-01-01,04:55:00,7.5160,7.5160,7.5120,7.5120,23
2008-01-01,05:00:00,7.5200,7.5200,7.5200,7.5200,2
2008-01-01,05:05:00,7.5100,7.5100,7.5100,7.5100,2
2008-01-01,05:10:00,7.5100,7.5100,7.5100,7.5100,7
2008-01-01,05:20:00,7.5020,7.5020,7.5020,7.5020,1
2008-01-01,05:50:00,7.5050,7.5050,7.4820,7.4820,11
2008-01-01,06:00:00,7.4800,7.4800,7.4800,7.4800,1
2008-01-02,07:00:00,7.5720,7.6150,7.5720,7.5900,70
2008-01-02,07:05:00,7.6040,7.6050,7.5660,7.5660,36
2008-01-02,07:10:00,7.5780,7.5840,7.5780,7.5800,34
2008-01-02,07:15:00,7.5750,7.5750,7.5750,7.5750,10
2008-01-02,07:25:00,7.5850,7.5850,7.5850,7.5850,2
2008-01-02,07:30:00,7.5850,7.6000,7.5850,7.6000,11
2008-01-02,07:35:00,7.5940,7.6130,7.5940,7.6130,156
2008-01-02,07:40:00,7.6100,7.6100,7.6000,7.6000,7
2008-01-02,07:45:00,7.6000,7.6050,7.6000,7.6050,71
2008-01-02,07:55:00,7.5950,7.6000,7.5870,7.6000,10
2008-01-02,08:00:00,7.6000,7.6000,7.6000,7.6000,6
2008-01-02,08:05:00,7.6000,7.6000,7.6000,7.6000,1
2008-01-02,08:10:00,7.6040,7.6100,7.6010,7.6100,14
2008-01-02,08:15:00,7.6030,7.6030,7.6030,7.6030,1
2008-01-02,08:20:00,7.6090,7.6100,7.6000,7.6000,21
2008-01-02,08:25:00,7.6000,7.6100,7.6000,7.6000,24
2008-01-02,08:30:00,7.6000,7.6020,7.5880,7.5880,33
2008-01-02,08:35:00,7.5880,7.5880,7.5880,7.5880,2
2008-01-02,08:40:00,7.5900,7.5900,7.5900,7.5900,5
2008-01-02,08:45:00,7.5880,7.5990,7.5850,7.5990,25
2008-01-02,08:55:00,7.5990,7.5990,7.5990,7.5990,4
2008-01-02,09:35:00,7.5910,7.5910,7.5910,7.5910,1
2008-01-02,09:40:00,7.5910,7.5910,7.5900,7.5900,3
2008-01-02,09:45:00,7.5980,7.5980,7.5910,7.5980,7
2008-01-02,09:50:00,7.5910,7.5910,7.5910,7.5910,1
2008-01-02,09:55:00,7.5900,7.5900,7.5900,7.5900,3
2008-01-02,10:00:00,7.5780,7.5940,7.5780,7.5940,2
2008-01-02,10:05:00,7.5810,7.5810,7.5800,7.5800,41
2008-01-02,10:10:00,7.5850,7.5850,7.5850,7.5850,1
2008-01-02,10:15:00,7.5880,7.5960,7.5820,7.5960,4
2008-01-02,10:20:00,7.5820,7.5820,7.5820,7.5820,1
2008-01-02,10:25:00,7.5850,7.5850,7.5850,7.5850,1
2008-01-02,10:30:00,7.5820,7.5820,7.5780,7.5780,2
2008-01-02,10:35:00,7.5840,7.5880,7.5740,7.5740,7
2008-01-02,10:40:00,7.5740,7.5740,7.5640,7.5640,21
2008-01-02,10:45:00,7.5700,7.5700,7.5700,7.5700,19
2008-01-02,10:50:00,7.5800,7.5900,7.5800,7.5900,6
2008-01-02,10:55:00,7.5660,7.5660,7.5660,7.5660,1
2008-01-02,11:05:00,7.5900,7.5900,7.5900,7.5900,3
2008-01-02,11:10:00,7.5800,7.5800,7.5800,7.5800,1
2008-01-02,11:15:00,7.5910,7.5910,7.5900,7.5900,4
2008-01-02,11:50:00,7.5810,7.5810,7.5810,7.5810,1
2008-01-02,12:00:00,7.5670,7.5670,7.5670,7.5670,1
2008-01-02,12:05:00,7.5890,7.5890,7.5890,7.5890,1
2008-01-02,12:15:00,7.5900,7.5900,7.5900,7.5900,2
2008-01-02,12:20:00,7.5900,7.5900,7.5900,7.5900,1
2008-01-02,12:30:00,7.5900,7.5980,7.5900,7.5980,9
2008-01-02,12:35:00,7.5900,7.5980,7.5900,7.5980,2
2008-01-02,12:40:00,7.5990,7.6000,7.5990,7.6000,3
2008-01-02,13:05:00,7.5980,7.6000,7.5980,7.6000,38
2008-01-02,13:10:00,7.5930,7.6080,7.5930,7.6080,4
2008-01-02,13:20:00,7.6040,7.6040,7.6040,7.6040,1
2008-01-02,13:25:00,7.5960,7.6080,7.5960,7.6080,2
2008-01-02,13:35:00,7.5980,7.5980,7.5960,7.5960,2
2008-01-02,13:40:00,7.6060,7.6060,7.6060,7.6060,1
2008-01-02,14:00:00,7.5970,7.5970,7.5960,7.5970,12
2008-01-02,14:05:00,7.6030,7.6100,7.6030,7.6100,12
2008-01-02,14:10:00,7.6110,7.6110,7.6100,7.6100,4
2008-01-02,14:20:00,7.6100,7.6100,7.6100,7.6100,1
2008-01-02,14:35:00,7.6100,7.6100,7.6100,7.6100,1
2008-01-02,15:55:00,7.6100,7.6100,7.6000,7.6000,4
2008-01-02,16:00:00,7.5940,7.5940,7.5940,7.5940,3
2008-01-02,16:05:00,7.5940,7.6110,7.5940,7.6110,3
2008-01-02,16:15:00,7.5950,7.5950,7.5950,7.5950,3
2008-01-02,16:25:00,7.5990,7.5990,7.5990,7.5990,1
2008-01-02,16:35:00,7.5940,7.5940,7.5920,7.5920,7
2008-01-02,17:00:00,7.5920,7.5920,7.5920,7.5920,1
2008-01-02,17:05:00,7.5990,7.5990,7.5990,7.5990,1
2008-01-02,17:15:00,7.5920,7.5950,7.5920,7.5920,11
2008-01-02,17:25:00,7.5910,7.5910,7.5880,7.5900,29
2008-01-02,17:30:00,7.5910,7.5950,7.5900,7.5950,6
2008-01-02,17:40:00,7.5940,7.5940,7.5940,7.5940,1
2008-01-02,17:45:00,7.5920,7.5950,7.5920,7.5950,7
2008-01-02,17:50:00,7.5900,7.5900,7.5890,7.5900,138
2008-01-02,18:15:00,7.5900,7.6010,7.5850,7.5850,50
2008-01-02,18:30:00,7.5850,7.5850,7.5850,7.5850,1
2008-01-02,18:40:00,7.5810,7.5810,7.5800,7.5800,2
2008-01-02,18:45:00,7.5860,7.5870,7.5860,7.5870,2
2008-01-02,18:50:00,7.5950,7.5950,7.5950,7.5950,2
2008-01-02,18:55:00,7.5870,7.5870,7.5870,7.5870,16
2008-01-02,19:00:00,7.5950,7.5950,7.5950,7.5950,3
2008-01-02,19:05:00,7.6030,7.6140,7.6030,7.6140,26
2008-01-02,19:10:00,7.6140,7.6150,7.6140,7.6150,16
2008-01-02,19:15:00,7.6140,7.6140,7.6140,7.6140,9
2008-01-02,19:30:00,7.6130,7.6210,7.6120,7.6120,54
2008-01-02,19:35:00,7.5960,7.6160,7.5960,7.6160,6
2008-01-02,19:40:00,7.6160,7.6160,7.6160,7.6160,29
2008-01-02,19:45:00,7.6180,7.6250,7.6180,7.6230,37
2008-01-02,19:50:00,7.6240,7.6350,7.6160,7.6160,27
2008-01-02,20:05:00,7.6200,7.6200,7.5830,7.5830,24
2008-01-02,20:10:00,7.5950,7.6000,7.5950,7.6000,7
2008-01-02,20:15:00,7.6030,7.6030,7.6000,7.6000,10
2008-01-02,20:20:00,7.6040,7.6170,7.6040,7.6170,11
2008-01-02,20:25:00,7.6130,7.6130,7.6100,7.6100,10
2008-01-02,20:30:00,7.6070,7.6160,7.6020,7.6160,50
2008-01-02,20:35:00,7.6160,7.6170,7.6160,7.6170,4
2008-01-02,20:40:00,7.6200,7.6200,7.6200,7.6200,1
2008-01-02,20:45:00,7.6200,7.6370,7.6200,7.6370,64
2008-01-02,20:50:00,7.6370,7.6440,7.6370,7.6400,38
2008-01-02,20:55:00,7.6400,7.6760,7.6400,7.6620,224
2008-01-02,21:00:00,7.6600,7.6700,7.6410,7.6630,76
2008-01-02,21:05:00,7.6630,7.6720,7.6580,7.6720,56
2008-01-02,21:10:00,7.6720,7.7190,7.6720,7.6990,355
2008-01-02,21:15:00,7.6980,7.7100,7.6810,7.7000,96
2008-01-02,21:20:00,7.6960,7.6960,7.6730,7.6810,85
2008-01-02,21:25:00,7.6800,7.7000,7.6770,7.7000,37
2008-01-02,21:30:00,7.6920,7.6950,7.6740,7.6740,47
2008-01-02,21:35:00,7.6790,7.6960,7.6750,7.6830,59
2008-01-02,21:40:00,7.6820,7.6900,7.6770,7.6770,56
2008-01-02,21:45:00,7.6740,7.6790,7.6510,7.6510,298
2008-01-02,21:50:00,7.6520,7.6570,7.6480,7.6480,440
2008-01-02,21:55:00,7.6450,7.6550,7.6320,7.6470,595
2008-01-02,22:00:00,7.6450,7.6530,7.6130,7.6180,2257
2008-01-02,22:05:00,7.6210,7.6410,7.6140,7.6360,569
2008-01-02,22:10:00,7.6350,7.6500,7.6290,7.6500,365
2008-01-02,22:15:00,7.6500,7.6900,7.6470,7.6790,818
2008-01-02,22:20:00,7.6810,7.7160,7.6760,7.6960,1408
2008-01-02,22:25:00,7.6930,7.6970,7.6840,7.6930,450
2008-01-02,22:30:00,7.6910,7.7490,7.6900,7.7300,726
2008-01-02,22:35:00,7.7310,7.7520,7.7310,7.7330,1336
2008-01-02,22:40:00,7.7350,7.7350,7.7060,7.7180,515
2008-01-02,22:45:00,7.7180,7.7340,7.7170,7.7340,319
2008-01-02,22:50:00,7.7310,7.7350,7.7210,7.7210,423
2008-01-02,22:55:00,7.7220,7.7280,7.7100,7.7220,535
2008-01-02,23:00:00,7.7220,7.7290,7.7190,7.7280,385
2008-01-02,23:05:00,7.7290,7.7350,7.7160,7.7160,831
2008-01-02,23:10:00,7.7170,7.7260,7.7050,7.7130,861
2008-01-02,23:15:00,7.7120,7.7120,7.6950,7.7030,643
2008-01-02,23:20:00,7.7030,7.7120,7.6950,7.7010,511
2008-01-02,23:25:00,7.7040,7.7130,7.6980,7.7000,302
2008-01-02,23:30:00,7.7050,7.7100,7.6990,7.7090,233
2008-01-02,23:35:00,7.7070,7.7180,7.7010,7.7130,385
2008-01-02,23:40:00,7.7140,7.7150,7.7020,7.7050,311
2008-01-02,23:45:00,7.7060,7.7080,7.6930,7.7000,498
2008-01-02,23:50:00,7.7020,7.7120,7.6980,7.7120,379
2008-01-02,23:55:00,7.7120,7.7250,7.7120,7.7190,545
2008-01-03,00:00:00,7.7220,7.7310,7.7130,7.7230,1048
2008-01-03,00:05:00,7.7230,7.7280,7.7000,7.7000,517
2008-01-03,00:10:00,7.7030,7.7290,7.7030,7.7120,457
2008-01-03,00:15:00,7.7110,7.7110,7.6960,7.7090,608
2008-01-03,00:20:00,7.7100,7.7180,7.6970,7.7180,509
2008-01-03,00:25:00,7.7170,7.7220,7.7130,7.7130,360
2008-01-03,00:30:00,7.7150,7.7190,7.7120,7.7170,282
2008-01-03,00:35:00,7.7180,7.7420,7.7110,7.7380,976
2008-01-03,00:40:00,7.7390,7.7600,7.7380,7.7490,1407
2008-01-03,00:45:00,7.7470,7.7540,7.7420,7.7520,619
2008-01-03,00:50:00,7.7530,7.7580,7.7490,7.7520,505
2008-01-03,00:55:00,7.7530,7.7560,7.7400,7.7520,735
2008-01-03,01:00:00,7.7520,7.7520,7.7110,7.7200,977
2008-01-03,01:05:00,7.7200,7.7450,7.7130,7.7450,336
2008-01-03,01:10:00,7.7450,7.7600,7.7420,7.7560,913
2008-01-03,01:15:00,7.7560,7.7600,7.7410,7.7490,634
2008-01-03,01:20:00,7.7480,7.7550,7.7430,7.7470,453
2008-01-03,01:25:00,7.7460,7.7550,7.7320,7.7490,504
2008-01-03,01:30:00,7.7500,7.7550,7.7480,7.7520,430
2008-01-03,01:35:00,7.7530,7.7550,7.7430,7.7520,316
2008-01-03,01:40:00,7.7520,7.7550,7.7470,7.7490,242
2008-01-03,01:45:00,7.7490,7.7490,7.7310,7.7460,346
2008-01-03,01:50:00,7.7490,7.7570,7.7400,7.7530,591
2008-01-03,01:55:00,7.7520,7.7520,7.7460,7.7460,174
2008-01-03,02:00:00,7.7480,7.7550,7.7400,7.7460,383
2008-01-03,02:05:00,7.7460,7.7500,7.7370,7.7490,379
2008-01-03,02:10:00,7.7490,7.7680,7.7490,7.7670,865
2008-01-03,02:15:00,7.7670,7.7690,7.7530,7.7680,431
2008-01-03,02:20:00,7.7680,7.7990,7.7630,7.7950,1378
2008-01-03,02:25:00,7.7960,7.8020,7.7810,7.7840,650
2008-01-03,02:30:00,7.7840,7.7860,7.7720,7.7850,398
2008-01-03,02:35:00,7.7840,7.7890,7.7810,7.7890,292
2008-01-03,02:40:00,7.7890,7.7920,7.7810,7.7850,274
2008-01-03,02:45:00,7.7830,7.7920,7.7780,7.7880,486
2008-01-03,02:50:00,7.7880,7.7940,7.7840,7.7900,504
2008-01-03,02:55:00,7.7890,7.8210,7.7850,7.8140,1079
2008-01-03,03:00:00,7.8140,7.8220,7.8080,7.8190,533
2008-01-03,03:05:00,7.8190,7.8270,7.8150,7.8210,490
2008-01-03,03:10:00,7.8210,7.8290,7.8030,7.8090,393
2008-01-03,03:15:00,7.8090,7.8310,7.8060,7.8230,857
2008-01-03,03:20:00,7.8240,7.8410,7.8180,7.8360,1024
2008-01-03,03:25:00,7.8360,7.8520,7.8300,7.8470,1986
2008-01-03,03:30:00,7.8470,7.8500,7.8350,7.8400,624
2008-01-03,03:35:00,7.8430,7.8590,7.8400,7.8560,424
2008-01-03,03:40:00,7.8560,7.8560,7.8420,7.8460,65
2008-01-03,03:45:00,7.8440,7.8480,7.8420,7.8460,63
2008-01-03,03:50:00,7.8450,7.8490,7.8440,7.8480,57
2008-01-03,03:55:00,7.8480,7.8490,7.8440,7.8440,25
2008-01-03,04:00:00,7.8430,7.8450,7.8410,7.8440,6
2008-01-03,04:05:00,7.8440,7.8500,7.8370,7.8390,107
2008-01-03,04:10:00,7.8370,7.8430,7.8360,7.8430,76
2008-01-03,04:15:00,7.8460,7.8500,7.8460,7.8500,12
2008-01-03,04:20:00,7.8500,7.8500,7.8450,7.8500,12
2008-01-03,04:25:00,7.8500,7.8600,7.8500,7.8530,87
2008-01-03,04:30:00,7.8540,7.8550,7.8540,7.8550,20
2008-01-03,04:35:00,7.8550,7.8660,7.8520,7.8640,74
2008-01-03,04:40:00,7.8600,7.8650,7.8600,7.8650,15
2008-01-03,04:45:00,7.8640,7.8640,7.8560,7.8580,30
2008-01-03,04:50:00,7.8580,7.8610,7.8560,7.8560,35
2008-01-03,04:55:00,7.8570,7.8690,7.8570,7.8680,48
2008-01-03,05:00:00,7.8700,7.8750,7.8610,7.8710,72
2008-01-03,05:05:00,7.8720,7.8720,7.8650,7.8690,30
2008-01-03,05:10:00,7.8700,7.8730,7.8650,7.8680,30
2008-01-03,05:15:00,7.8720,7.8750,7.8670,7.8720,32
2008-01-03,05:20:00,7.8710,7.8710,7.8630,7.8630,33
2008-01-03,05:25:00,7.8640,7.8650,7.8540,7.8540,49
2008-01-03,05:30:00,7.8510,7.8530,7.8480,7.8500,85
2008-01-03,05:35:00,7.8500,7.8620,7.8500,7.8620,65
2008-01-03,05:40:00,7.8610,7.8700,7.8610,7.8700,32
2008-01-03,05:45:00,7.8660,7.8720,7.8660,7.8690,22
2008-01-03,05:50:00,7.8650,7.8700,7.8590,7.8590,4
2008-01-03,05:55:00,7.8600,7.8600,7.8600,7.8600,1
2008-01-03,06:00:00,7.8650,7.8680,7.8650,7.8680,8
2008-01-03,06:05:00,7.8700,7.8700,7.8660,7.8660,2
2008-01-03,06:10:00,7.8720,7.8730,7.8660,7.8730,10
2008-01-03,07:05:00,7.8730,7.8730,7.8690,7.8690,14
2008-01-03,07:10:00,7.8700,7.8730,7.8610,7.8730,12
2008-01-03,07:15:00,7.8640,7.8640,7.8640,7.8640,6
2008-01-03,07:20:00,7.8640,7.8640,7.8640,7.8640,1
2008-01-03,07:25:00,7.8640,7.8640,7.8640,7.8640,1
2008-01-03,07:30:00,7.8630,7.8630,7.8590,7.8590,3
2008-01-03,07:35:00,7.8530,7.8530,7.8530,7.8530,1
2008-01-03,07:45:00,7.8550,7.8550,7.8550,7.8550,2
2008-01-03,07:55:00,7.8510,7.8510,7.8510,7.8510,1
2008-01-03,08:00:00,7.8600,7.8700,7.8600,7.8700,6
2008-01-03,08:05:00,7.8700,7.8700,7.8700,7.8700,3
2008-01-03,08:25:00,7.8700,7.8700,7.8570,7.8570,8
2008-01-03,08:40:00,7.8700,7.8700,7.8700,7.8700,1
2008-01-03,09:00:00,7.8790,7.8790,7.8790,7.8790,3
2008-01-03,09:05:00,7.8790,7.8870,7.8720,7.8720,9
2008-01-03,10:00:00,7.8720,7.8720,7.8720,7.8720,1
2008-01-03,10:05:00,7.8740,7.8800,7.8740,7.8800,8
2008-01-03,10:10:00,7.8800,7.8800,7.8800,7.8800,1
2008-01-03,10:15:00,7.8840,7.8840,7.8840,7.8840,1
2008-01-03,10:20:00,7.8800,7.8800,7.8800,7.8800,1
2008-01-03,10:30:00,7.8820,7.8820,7.8710,7.8710,2
2008-01-03,10:35:00,7.8700,7.8700,7.8540,7.8540,19
2008-01-03,10:40:00,7.8650,7.8650,7.8500,7.8610,6
2008-01-03,10:45:00,7.8600,7.8660,7.8470,7.8650,5
2008-01-03,10:50:00,7.8620,7.8620,7.8620,7.8620,1
2008-01-03,10:55:00,7.8640,7.8660,7.8600,7.8660,7
2008-01-03,11:00:00,7.8690,7.8690,7.8690,7.8690,1
2008-01-03,11:05:00,7.8680,7.8680,7.8680,7.8680,1
2008-01-03,11:10:00,7.8540,7.8650,7.8450,7.8650,7
2008-01-03,11:20:00,7.8600,7.8600,7.8600,7.8600,1
2008-01-03,11:30:00,7.8650,7.8650,7.8650,7.8650,1
2008-01-03,11:35:00,7.8590,7.8600,7.8530,7.8600,3
2008-01-03,11:40:00,7.8640,7.8640,7.8640,7.8640,1
2008-01-03,11:45:00,7.8650,7.8650,7.8610,7.8610,3
2008-01-03,11:50:00,7.8650,7.8650,7.8560,7.8630,3
2008-01-03,11:55:00,7.8650,7.8650,7.8650,7.8650,1
2008-01-03,12:10:00,7.8650,7.8650,7.8650,7.8650,2
2008-01-03,12:15:00,7.8660,7.8790,7.8660,7.8790,7
2008-01-03,12:20:00,7.8700,7.8780,7.8700,7.8780,3
2008-01-03,12:25:00,7.8750,7.8750,7.8750,7.8750,1
2008-01-03,12:30:00,7.8600,7.8760,7.8600,7.8760,3
2008-01-03,12:35:00,7.8690,7.8760,7.8690,7.8760,2
2008-01-03,12:50:00,7.8600,7.8600,7.8600,7.8600,1
2008-01-03,12:55:00,7.8520,7.8600,7.8520,7.8600,4
2008-01-03,13:00:00,7.8620,7.8620,7.8500,7.8620,7
2008-01-03,13:15:00,7.8630,7.8630,7.8630,7.8630,1
2008-01-03,13:20:00,7.8640,7.8740,7.8640,7.8740,6
2008-01-03,13:25:00,7.8750,7.8750,7.8750,7.8750,1
2008-01-03,13:30:00,7.8700,7.8810,7.8700,7.8810,4
2008-01-03,13:45:00,7.8760,7.8810,7.8760,7.8810,2
2008-01-03,13:50:00,7.8690,7.8800,7.8690,7.8800,2
2008-01-03,14:00:00,7.8640,7.8640,7.8640,7.8640,2
2008-01-03,14:05:00,7.8730,7.8810,7.8620,7.8620,3
2008-01-03,14:10:00,7.8760,7.8760,7.8760,7.8760,1
2008-01-03,14:15:00,7.8780,7.8780,7.8780,7.8780,1
2008-01-03,14:20:00,7.8810,7.8820,7.8810,7.8820,2
2008-01-03,14:30:00,7.8750,7.8750,7.8750,7.8750,1
2008-01-03,14:40:00,7.8560,7.8560,7.8550,7.8550,2
2008-01-03,14:45:00,7.8590,7.8770,7.8590,7.8770,3
2008-01-03,14:50:00,7.8510,7.8510,7.8510,7.8510,2
2008-01-03,14:55:00,7.8550,7.8690,7.8550,7.8690,2
2008-01-03,15:20:00,7.8550,7.8550,7.8550,7.8550,1
2008-01-03,15:50:00,7.8560,7.8560,7.8560,7.8560,1
2008-01-03,15:55:00,7.8550,7.8550,7.8550,7.8550,1
2008-01-03,16:05:00,7.8530,7.8530,7.8470,7.8470,6
2008-01-03,16:30:00,7.8600,7.8650,7.8600,7.8650,2
2008-01-03,16:40:00,7.8680,7.8680,7.8650,7.8650,2
2008-01-03,16:50:00,7.8700,7.8820,7.8700,7.8820,4
2008-01-03,16:55:00,7.8800,7.8800,7.8750,7.8750,9
2008-01-03,17:00:00,7.8830,7.8830,7.8830,7.8830,1
2008-01-03,17:05:00,7.8820,7.8840,7.8800,7.8800,6
2008-01-03,17:10:00,7.8680,7.8680,7.8540,7.8540,6
2008-01-03,17:15:00,7.8590,7.8590,7.8540,7.8540,10
2008-01-03,17:20:00,7.8510,7.8510,7.8510,7.8510,1
2008-01-03,17:30:00,7.8600,7.8600,7.8600,7.8600,1
2008-01-03,17:40:00,7.8650,7.8650,7.8650,7.8650,10
2008-01-03,18:00:00,7.8650,7.8650,7.8650,7.8650,1
2008-01-03,18:10:00,7.8660,7.8660,7.8660,7.8660,1
2008-01-03,18:15:00,7.8700,7.8700,7.8700,7.8700,16
2008-01-03,18:35:00,7.8650,7.8650,7.8650,7.8650,1
2008-01-03,18:45:00,7.8700,7.8720,7.8700,7.8720,10
2008-01-03,19:20:00,7.8780,7.8800,7.8780,7.8800,13
2008-01-03,19:25:00,7.8850,7.8860,7.8700,7.8700,21
2008-01-03,19:30:00,7.8700,7.8700,7.8700,7.8700,2
2008-01-03,19:35:00,7.8700,7.8710,7.8660,7.8700,78
2008-01-03,19:40:00,7.8700,7.8720,7.8700,7.8720,2
2008-01-03,19:45:00,7.8700,7.8700,7.8700,7.8700,1
2008-01-03,19:55:00,7.8710,7.8710,7.8700,7.8700,15
2008-01-03,20:00:00,7.8710,7.8710,7.8450,7.8660,119
2008-01-03,20:05:00,7.8660,7.8680,7.8630,7.8680,18
2008-01-03,20:10:00,7.8600,7.8600,7.8550,7.8550,3
2008-01-03,20:15:00,7.8550,7.8550,7.8500,7.8500,15
2008-01-03,20:20:00,7.8510,7.8510,7.8310,7.8330,80
2008-01-03,20:25:00,7.8370,7.8370,7.7970,7.8000,160
2008-01-03,20:30:00,7.8050,7.8170,7.8050,7.8170,48
2008-01-03,20:35:00,7.8150,7.8240,7.8100,7.8110,44
2008-01-03,20:40:00,7.8100,7.8170,7.7800,7.7960,168
2008-01-03,20:45:00,7.7900,7.8010,7.7620,7.7780,121
2008-01-03,20:50:00,7.7810,7.7810,7.7580,7.7670,147
2008-01-03,20:55:00,7.7740,7.7970,7.7740,7.7940,94
2008-01-03,21:00:00,7.7880,7.8020,7.7860,7.7960,81
2008-01-03,21:05:00,7.7940,7.7950,7.7730,7.7740,106
2008-01-03,21:10:00,7.7820,7.8270,7.7820,7.8170,155
2008-01-03,21:15:00,7.8190,7.8250,7.8020,7.8020,102
2008-01-03,21:20:00,7.8020,7.8040,7.7710,7.7750,202
2008-01-03,21:25:00,7.7750,7.7840,7.7660,7.7720,197
2008-01-03,21:30:00,7.7800,7.7870,7.7680,7.7840,60
2008-01-03,21:35:00,7.7840,7.7850,7.7320,7.7500,323
2008-01-03,21:40:00,7.7460,7.7510,7.7250,7.7300,349
2008-01-03,21:45:00,7.7350,7.7560,7.7230,7.7520,265
2008-01-03,21:50:00,7.7540,7.7780,7.7520,7.7770,312
2008-01-03,21:55:00,7.7730,7.7730,7.7430,7.7600,412
2008-01-03,22:00:00,7.7610,7.7680,7.7500,7.7640,1285
2008-01-03,22:05:00,7.7650,7.7990,7.7570,7.7810,705
2008-01-03,22:10:00,7.7830,7.7860,7.7530,7.7680,569
2008-01-03,22:15:00,7.7670,7.7790,7.7610,7.7620,384
2008-01-03,22:20:00,7.7650,7.7750,7.7490,7.7600,428
2008-01-03,22:25:00,7.7610,7.7650,7.7490,7.7570,405
2008-01-03,22:30:00,7.7570,7.7680,7.7550,7.7660,427
2008-01-03,22:35:00,7.7670,7.7680,7.7620,7.7640,254
2008-01-03,22:40:00,7.7640,7.7650,7.7600,7.7640,443
2008-01-03,22:45:00,7.7650,7.7730,7.7600,7.7680,361
2008-01-03,22:50:00,7.7690,7.7770,7.7620,7.7770,457
2008-01-03,22:55:00,7.7780,7.8130,7.7660,7.8090,937
2008-01-03,23:00:00,7.8080,7.8080,7.7980,7.8030,340
2008-01-03,23:05:00,7.8040,7.8340,7.8000,7.8240,1035
2008-01-03,23:10:00,7.8240,7.8280,7.8160,7.8180,560
2008-01-03,23:15:00,7.8180,7.8240,7.8060,7.8100,438
2008-01-03,23:20:00,7.8120,7.8180,7.8080,7.8120,232
2008-01-03,23:25:00,7.8140,7.8150,7.7940,7.8050,413
2008-01-03,23:30:00,7.8060,7.8150,7.7690,7.7780,760
2008-01-03,23:35:00,7.7750,7.8040,7.7650,7.8030,445
2008-01-03,23:40:00,7.8040,7.8260,7.8030,7.8190,520
2008-01-03,23:45:00,7.8210,7.8210,7.7830,7.7880,557
2008-01-03,23:50:00,7.7840,7.8030,7.7830,7.8020,455
2008-01-03,23:55:00,7.8020,7.8100,7.7950,7.8030,393
2008-01-04,00:00:00,7.8060,7.8260,7.8030,7.8250,455
2008-01-04,00:05:00,7.8250,7.8300,7.8030,7.8150,925
2008-01-04,00:10:00,7.8150,7.8160,7.8040,7.8040,314
2008-01-04,00:15:00,7.8030,7.8090,7.7980,7.8090,197
2008-01-04,00:20:00,7.8080,7.8250,7.8060,7.8060,470
2008-01-04,00:25:00,7.8050,7.8220,7.7880,7.8110,695
2008-01-04,00:30:00,7.8110,7.8230,7.8030,7.8200,599
2008-01-04,00:35:00,7.8190,7.8910,7.8190,7.8730,2176
2008-01-04,00:40:00,7.8750,7.9400,7.8750,7.9000,2067
2008-01-04,00:45:00,7.9000,7.9620,7.8920,7.9500,1972
2008-01-04,00:50:00,7.9480,7.9730,7.9480,7.9650,1448
2008-01-04,00:55:00,7.9650,7.9780,7.9490,7.9750,1315
2008-01-04,01:00:00,7.9760,7.9800,7.9320,7.9430,1010
2008-01-04,01:05:00,7.9410,7.9440,7.9050,7.9180,1052
2008-01-04,01:10:00,7.9150,7.9230,7.8940,7.8980,780
2008-01-04,01:15:00,7.8970,7.8990,7.8210,7.8450,1339
2008-01-04,01:20:00,7.8420,7.8500,7.8030,7.8350,1172
2008-01-04,01:25:00,7.8300,7.8560,7.8250,7.8550,446
2008-01-04,01:30:00,7.8540,7.8620,7.8500,7.8570,499
2008-01-04,01:35:00,7.8550,7.8560,7.7800,7.7970,919
2008-01-04,01:40:00,7.7950,7.8000,7.6920,7.7350,2812
2008-01-04,01:45:00,7.7330,7.7480,7.7200,7.7330,709
2008-01-04,01:50:00,7.7330,7.7960,7.7330,7.7800,1103
2008-01-04,01:55:00,7.7840,7.7990,7.7500,7.7510,770
2008-01-04,02:00:00,7.7510,7.7620,7.7250,7.7420,781
2008-01-04,02:05:00,7.7420,7.7750,7.7420,7.7670,395
2008-01-04,02:10:00,7.7680,7.7870,7.7650,7.7670,275
2008-01-04,02:15:00,7.7680,7.7690,7.7250,7.7290,495
2008-01-04,02:20:00,7.7300,7.7330,7.7010,7.7100,977
2008-01-04,02:25:00,7.7090,7.7340,7.7040,7.7330,632
2008-01-04,02:30:00,7.7320,7.7550,7.7070,7.7080,624
2008-01-04,02:35:00,7.7090,7.7210,7.6910,7.6950,570
2008-01-04,02:40:00,7.6970,7.7060,7.6800,7.7020,696
2008-01-04,02:45:00,7.7060,7.7230,7.7040,7.7040,601
2008-01-04,02:50:00,7.7040,7.7040,7.6520,7.6680,1277
2008-01-04,02:55:00,7.6700,7.7000,7.6600,7.6610,718
2008-01-04,03:00:00,7.6560,7.6600,7.6300,7.6430,1816
2008-01-04,03:05:00,7.6420,7.6430,7.6100,7.6390,962
2008-01-04,03:10:00,7.6380,7.6600,7.6300,7.6440,585
2008-01-04,03:15:00,7.6400,7.6530,7.6280,7.6450,458
2008-01-04,03:20:00,7.6480,7.6620,7.6430,7.6500,508
2008-01-04,03:25:00,7.6530,7.6800,7.6470,7.6800,1078
2008-01-04,03:30:00,7.6800,7.6870,7.6610,7.6630,588
2008-01-04,03:35:00,7.6660,7.6780,7.6660,7.6710,84
2008-01-04,03:40:00,7.6700,7.6800,7.6700,7.6750,59
2008-01-04,03:45:00,7.6760,7.6780,7.6740,7.6750,35
2008-01-04,03:50:00,7.6740,7.6820,7.6730,7.6820,43
2008-01-04,03:55:00,7.6800,7.6800,7.6780,7.6790,34
2008-01-04,04:00:00,7.6780,7.6860,7.6740,7.6860,56
2008-01-04,04:05:00,7.6800,7.6850,7.6800,7.6840,53
2008-01-04,04:10:00,7.6860,7.6880,7.6860,7.6880,11
2008-01-04,04:15:00,7.6880,7.7010,7.6850,7.6990,71
2008-01-04,04:20:00,7.6980,7.7020,7.6940,7.6960,29
2008-01-04,04:25:00,7.6920,7.7000,7.6920,7.6950,52
2008-01-04,04:30:00,7.7000,7.7000,7.6920,7.6940,32
2008-01-04,04:35:00,7.6900,7.6900,7.6770,7.6790,40
2008-01-04,04:40:00,7.6800,7.6820,7.6770,7.6790,18
2008-01-04,04:45:00,7.6770,7.6770,7.6770,7.6770,3
2008-01-04,04:50:00,7.6750,7.6780,7.6740,7.6740,37
2008-01-04,04:55:00,7.6730,7.6730,7.6710,7.6710,28
2008-01-04,05:00:00,7.6760,7.6770,7.6740,7.6770,13
2008-01-04,05:05:00,7.6760,7.6760,7.6710,7.6750,5
2008-01-04,05:10:00,7.6800,7.6800,7.6800,7.6800,1
2008-01-04,05:15:00,7.6810,7.6810,7.6800,7.6800,8
2008-01-04,05:20:00,7.6810,7.6810,7.6710,7.6710,7
2008-01-04,05:25:00,7.6700,7.6700,7.6690,7.6690,8
2008-01-04,05:30:00,7.6690,7.6800,7.6690,7.6800,25
2008-01-04,05:35:00,7.6770,7.6770,7.6730,7.6730,6
2008-01-04,05:40:00,7.6800,7.6800,7.6800,7.6800,1
2008-01-04,05:45:00,7.6780,7.6780,7.6730,7.6730,16
2008-01-04,06:00:00,7.6720,7.6770,7.6720,7.6770,11
2008-01-04,06:10:00,7.6900,7.6900,7.6900,7.6900,2
2008-01-04,07:00:00,7.6520,7.6520,7.6500,7.6500,3
2008-01-04,07:55:00,7.6740,7.6740,7.6740,7.6740,1
2008-01-04,08:00:00,7.6810,7.6810,7.6810,7.6810,4
2008-01-04,08:15:00,7.6800,7.6800,7.6800,7.6800,2
2008-01-04,08:25:00,7.6800,7.6820,7.6800,7.6820,7
2008-01-04,08:30:00,7.6830,7.6830,7.6830,7.6830,5
2008-01-04,08:35:00,7.6860,7.6870,7.6860,7.6870,7
2008-01-04,08:45:00,7.6980,7.6990,7.6980,7.6990,2
2008-01-04,08:50:00,7.7000,7.7080,7.7000,7.7000,38
2008-01-04,08:55:00,7.7130,7.7130,7.7130,7.7130,4
2008-01-04,09:00:00,7.7140,7.7290,7.7140,7.7290,16
2008-01-04,09:10:00,7.7210,7.7210,7.7200,7.7200,4
2008-01-04,09:15:00,7.7250,7.7250,7.7250,7.7250,1
2008-01-04,09:25:00,7.7290,7.7300,7.7290,7.7300,7
2008-01-04,09:50:00,7.7280,7.7280,7.7050,7.7050,2
2008-01-04,10:00:00,7.7280,7.7280,7.7280,7.7280,1
2008-01-04,10:05:00,7.7230,7.7230,7.7010,7.7010,7
2008-01-04,10:10:00,7.7050,7.7170,7.7010,7.7170,15
2008-01-04,10:15:00,7.7250,7.7250,7.7030,7.7050,12
2008-01-04,10:20:00,7.7010,7.7010,7.7010,7.7010,1
2008-01-04,10:25:00,7.7080,7.7140,7.7050,7.7050,6
2008-01-04,10:45:00,7.7250,7.7250,7.7090,7.7090,3
2008-01-04,11:00:00,7.7280,7.7290,7.7090,7.7090,3
2008-01-04,11:05:00,7.7100,7.7100,7.7010,7.7010,16
2008-01-04,11:10:00,7.7100,7.7270,7.7100,7.7100,11
2008-01-04,11:20:00,7.7150,7.7150,7.7150,7.7150,1
2008-01-04,11:25:00,7.7100,7.7100,7.7100,7.7100,5
2008-01-04,11:30:00,7.7060,7.7100,7.7060,7.7100,2
2008-01-04,11:35:00,7.7060,7.7070,7.7000,7.7000,5
2008-01-04,11:40:00,7.7000,7.7150,7.7000,7.7000,14
2008-01-04,11:45:00,7.6920,7.6920,7.6920,7.6920,1
2008-01-04,11:50:00,7.7200,7.7200,7.7200,7.7200,1
2008-01-04,11:55:00,7.7200,7.7200,7.7200,7.7200,1
2008-01-04,12:00:00,7.7070,7.7070,7.7070,7.7070,1
2008-01-04,12:05:00,7.7070,7.7070,7.7070,7.7070,2
2008-01-04,12:10:00,7.7200,7.7200,7.7200,7.7200,2
2008-01-04,12:25:00,7.7180,7.7180,7.7180,7.7180,1
2008-01-04,12:50:00,7.7250,7.7250,7.7250,7.7250,2
2008-01-04,12:55:00,7.7260,7.7260,7.7160,7.7160,4
2008-01-04,13:00:00,7.7160,7.7160,7.7070,7.7070,2
2008-01-04,13:15:00,7.7070,7.7070,7.7070,7.7070,2
2008-01-04,13:40:00,7.7150,7.7150,7.7070,7.7070,7
2008-01-04,13:45:00,7.7270,7.7330,7.7270,7.7330,13
2008-01-04,13:55:00,7.7100,7.7100,7.7100,7.7100,1
2008-01-04,14:00:00,7.7250,7.7250,7.7250,7.7250,1
2008-01-04,14:20:00,7.7240,7.7240,7.7240,7.7240,1
2008-01-04,15:05:00,7.7210,7.7210,7.7210,7.7210,1
2008-01-04,15:10:00,7.7210,7.7210,7.7210,7.7210,1
2008-01-04,16:30:00,7.7110,7.7110,7.7110,7.7110,1
2008-01-04,17:00:00,7.7060,7.7060,7.7060,7.7060,1
2008-01-04,17:10:00,7.7010,7.7010,7.7010,7.7010,1
2008-01-04,17:15:00,7.7090,7.7090,7.7090,7.7090,1
2008-01-04,17:20:00,7.7110,7.7110,7.7030,7.7030,2
2008-01-04,17:25:00,7.7000,7.7000,7.7000,7.7000,1
2008-01-04,17:30:00,7.6990,7.6990,7.6990,7.6990,1
2008-01-04,17:35:00,7.6930,7.6940,7.6930,7.6940,6
2008-01-04,17:40:00,7.6940,7.7000,7.6940,7.7000,15
2008-01-04,17:45:00,7.6940,7.6940,7.6940,7.6940,1
2008-01-04,17:50:00,7.6940,7.6940,7.6920,7.6920,4
2008-01-04,17:55:00,7.6940,7.6990,7.6940,7.6990,27
2008-01-04,18:00:00,7.6910,7.6970,7.6910,7.6970,14
2008-01-04,18:05:00,7.6910,7.6920,7.6890,7.6890,11
2008-01-04,18:10:00,7.6830,7.6850,7.6830,7.6850,6
2008-01-04,18:15:00,7.6870,7.6870,7.6870,7.6870,5
2008-01-04,18:40:00,7.6850,7.6850,7.6850,7.6850,1
2008-01-04,18:45:00,7.6850,7.6850,7.6850,7.6850,5
2008-01-04,18:50:00,7.6820,7.6820,7.6820,7.6820,1
2008-01-04,18:55:00,7.6820,7.6870,7.6820,7.6870,2
2008-01-04,19:05:00,7.6820,7.6820,7.6820,7.6820,1
2008-01-04,19:10:00,7.6820,7.6820,7.6800,7.6800,5
2008-01-04,19:25:00,7.6800,7.6840,7.6700,7.6840,29
2008-01-04,19:35:00,7.6700,7.6700,7.6620,7.6660,3
2008-01-04,20:10:00,7.6680,7.6680,7.6680,7.6680,2
2008-01-04,20:15:00,7.6700,7.6700,7.6700,7.6700,4
2008-01-04,20:20:00,7.6680,7.6680,7.6600,7.6600,54
2008-01-04,20:25:00,7.6520,7.6520,7.6320,7.6320,30
2008-01-04,20:30:00,7.6440,7.6510,7.6440,7.6510,35
2008-01-04,20:35:00,7.6490,7.6640,7.6490,7.6600,55
2008-01-04,20:40:00,7.6630,7.6630,7.6470,7.6550,24
2008-01-04,20:45:00,7.6550,7.6550,7.6300,7.6440,36
2008-01-04,20:50:00,7.6260,7.6270,7.5850,7.5880,265
2008-01-04,20:55:00,7.5990,7.6090,7.5950,7.5950,60
2008-01-04,21:00:00,7.5950,7.6050,7.5750,7.6050,221
2008-01-04,21:05:00,7.6040,7.6410,7.6040,7.6110,56
2008-01-04,21:10:00,7.6100,7.6380,7.6100,7.6380,40
2008-01-04,21:15:00,7.6360,7.6390,7.6140,7.6310,69
2008-01-04,21:20:00,7.6300,7.6300,7.6210,7.6250,22
2008-01-04,21:25:00,7.6290,7.6400,7.6100,7.6210,187
2008-01-04,21:30:00,7.6230,7.6240,7.6150,7.6190,22
2008-01-04,21:35:00,7.6150,7.6150,7.6000,7.6100,74
2008-01-04,21:40:00,7.6120,7.6150,7.5850,7.5870,163
2008-01-04,21:45:00,7.5870,7.5950,7.5870,7.5930,54
2008-01-04,21:50:00,7.5920,7.6210,7.5840,7.6180,378
2008-01-04,21:55:00,7.6160,7.6320,7.6080,7.6280,161
2008-01-04,22:00:00,7.6250,7.6550,7.6210,7.6330,947
2008-01-04,22:05:00,7.6330,7.6420,7.6300,7.6420,265
2008-01-04,22:10:00,7.6440,7.6440,7.6220,7.6370,473
2008-01-04,22:15:00,7.6390,7.6600,7.6350,7.6560,478
2008-01-04,22:20:00,7.6570,7.6830,7.6500,7.6520,670
2008-01-04,22:25:00,7.6500,7.6580,7.6440,7.6550,224
2008-01-04,22:30:00,7.6570,7.6800,7.6550,7.6720,364
2008-01-04,22:35:00,7.6720,7.6910,7.6620,7.6620,675
2008-01-04,22:40:00,7.6620,7.6680,7.6530,7.6530,388
2008-01-04,22:45:00,7.6530,7.6560,7.6310,7.6560,217
2008-01-04,22:50:00,7.6500,7.6550,7.6250,7.6350,241
2008-01-04,22:55:00,7.6350,7.6420,7.6200,7.6250,242
2008-01-04,23:00:00,7.6230,7.6270,7.6050,7.6200,409
2008-01-04,23:05:00,7.6200,7.6420,7.6050,7.6360,280
2008-01-04,23:10:00,7.6360,7.6510,7.6360,7.6380,340
2008-01-04,23:15:00,7.6380,7.6420,7.6170,7.6170,316
2008-01-04,23:20:00,7.6160,7.6360,7.6150,7.6260,515
2008-01-04,23:25:00,7.6210,7.6280,7.6030,7.6060,582
2008-01-04,23:30:00,7.6070,7.6070,7.5320,7.5380,2567
2008-01-04,23:35:00,7.5410,7.5550,7.5010,7.5520,2126
2008-01-04,23:40:00,7.5520,7.5740,7.5470,7.5570,641
2008-01-04,23:45:00,7.5570,7.5730,7.5440,7.5660,410
2008-01-04,23:50:00,7.5660,7.5900,7.5620,7.5620,516
2008-01-04,23:55:00,7.5650,7.5720,7.5600,7.5650,180
2008-01-05,00:00:00,7.5630,7.6000,7.5630,7.5790,495
2008-01-05,00:05:00,7.5840,7.5890,7.5690,7.5720,154
2008-01-05,00:10:00,7.5720,7.5840,7.5630,7.5700,259
2008-01-05,00:15:00,7.5720,7.5940,7.5710,7.5900,285
2008-01-05,00:20:00,7.5900,7.6180,7.5900,7.6050,412
2008-01-05,00:25:00,7.6050,7.6120,7.6040,7.6080,165
2008-01-05,00:30:00,7.6070,7.6340,7.6050,7.6320,903
2008-01-05,00:35:00,7.6350,7.6660,7.6290,7.6380,1477
2008-01-05,00:40:00,7.6390,7.6460,7.6040,7.6040,729
2008-01-05,00:45:00,7.6050,7.6390,7.5980,7.6390,636
2008-01-05,00:50:00,7.6370,7.6490,7.6310,7.6360,516
2008-01-05,00:55:00,7.6320,7.6590,7.6320,7.6470,386
2008-01-05,01:00:00,7.6470,7.6850,7.6330,7.6820,833
2008-01-05,01:05:00,7.6840,7.7610,7.6840,7.7190,1793
2008-01-05,01:10:00,7.7160,7.7540,7.7160,7.7370,1022
2008-01-05,01:15:00,7.7360,7.7390,7.7110,7.7300,802
2008-01-05,01:20:00,7.7300,7.7360,7.7120,7.7210,451
2008-01-05,01:25:00,7.7260,7.7580,7.7250,7.7550,636
2008-01-05,01:30:00,7.7560,7.7880,7.7520,7.7750,1419
2008-01-05,01:35:00,7.7730,7.7840,7.7450,7.7620,704
2008-01-05,01:40:00,7.7660,7.7760,7.7450,7.7460,369
2008-01-05,01:45:00,7.7470,7.7670,7.7470,7.7590,291
2008-01-05,01:50:00,7.7580,7.7640,7.7550,7.7600,181
2008-01-05,01:55:00,7.7590,7.7640,7.7410,7.7460,160
2008-01-05,02:00:00,7.7490,7.7530,7.7350,7.7500,270
2008-01-05,02:05:00,7.7480,7.8010,7.7360,7.7950,637
2008-01-05,02:10:00,7.7920,7.8310,7.7890,7.8240,994
2008-01-05,02:15:00,7.8230,7.8240,7.7960,7.8000,537
2008-01-05,02:20:00,7.8000,7.8530,7.7940,7.8440,1283
2008-01-05,02:25:00,7.8440,7.8590,7.8100,7.8120,772
2008-01-05,02:30:00,7.8100,7.8350,7.8060,7.8330,464
2008-01-05,02:35:00,7.8340,7.8430,7.8250,7.8260,350
2008-01-05,02:40:00,7.8250,7.8360,7.8080,7.8280,685
2008-01-05,02:45:00,7.8290,7.8400,7.7870,7.8000,846
2008-01-05,02:50:00,7.7990,7.8400,7.7880,7.8280,563
2008-01-05,02:55:00,7.8280,7.8280,7.8070,7.8110,399
2008-01-05,03:00:00,7.8110,7.8190,7.8040,7.8050,299
2008-01-05,03:05:00,7.8030,7.8400,7.7970,7.8380,625
2008-01-05,03:10:00,7.8370,7.8500,7.8340,7.8450,623
2008-01-05,03:15:00,7.8430,7.8470,7.8180,7.8190,446
2008-01-05,03:20:00,7.8170,7.8200,7.8000,7.8180,511
2008-01-05,03:25:00,7.8190,7.8490,7.8130,7.8400,1539
2008-01-05,03:30:00,7.8430,7.8430,7.8240,7.8400,237
2008-01-05,03:35:00,7.8430,7.8460,7.8400,7.8440,38
2008-01-05,03:40:00,7.8430,7.8460,7.8380,7.8430,60
2008-01-05,03:45:00,7.8450,7.8470,7.8420,7.8460,44
2008-01-05,03:50:00,7.8450,7.8470,7.8450,7.8450,13
2008-01-05,03:55:00,7.8440,7.8470,7.8420,7.8450,7
2008-01-05,04:00:00,7.8440,7.8450,7.8400,7.8410,33
2008-01-05,04:05:00,7.8430,7.8490,7.8400,7.8400,66
2008-01-05,04:10:00,7.8420,7.8430,7.8420,7.8420,6
2008-01-05,04:15:00,7.8440,7.8460,7.8390,7.8430,39
2008-01-05,04:20:00,7.8430,7.8470,7.8420,7.8420,30
2008-01-05,04:25:00,7.8410,7.8410,7.8400,7.8400,7
2008-01-05,04:30:00,7.8440,7.8490,7.8390,7.8490,27
2008-01-05,04:35:00,7.8430,7.8490,7.8420,7.8430,19
2008-01-05,04:40:00,7.8420,7.8420,7.8330,7.8370,28
2008-01-05,04:45:00,7.8380,7.8380,7.8350,7.8350,14
2008-01-05,04:50:00,7.8370,7.8400,7.8340,7.8340,16
2008-01-05,04:55:00,7.8350,7.8350,7.8310,7.8330,26
2008-01-05,05:00:00,7.8330,7.8350,7.8310,7.8320,27
2008-01-05,05:05:00,7.8310,7.8310,7.8300,7.8300,15
2008-01-05,05:10:00,7.8400,7.8460,7.8400,7.8460,2
2008-01-05,05:15:00,7.8460,7.8470,7.8460,7.8470,2
2008-01-05,05:20:00,7.8410,7.8410,7.8400,7.8400,10
2008-01-05,05:25:00,7.8410,7.8410,7.8400,7.8400,2
2008-01-05,05:30:00,7.8410,7.8480,7.8410,7.8480,6
2008-01-05,05:35:00,7.8490,7.8490,7.8400,7.8410,12
2008-01-05,05:40:00,7.8410,7.8410,7.8410,7.8410,1
2008-01-05,05:45:00,7.8400,7.8400,7.8400,7.8400,1
2008-01-05,05:50:00,7.8480,7.8540,7.8480,7.8540,8
2008-01-05,05:55:00,7.8490,7.8490,7.8490,7.8490,1
2008-01-05,06:00:00,7.8480,7.8550,7.8480,7.8500,18
2008-01-05,06:05:00,7.8480,7.8480,7.8480,7.8480,3
2008-01-05,06:10:00,7.8480,7.8550,7.8450,7.8510,7
2008-01-07,07:00:00,7.8030,7.8600,7.8030,7.8500,95
2008-01-07,07:05:00,7.8450,7.8450,7.8260,7.8310,6
2008-01-07,07:10:00,7.8300,7.8400,7.8180,7.8350,31
2008-01-07,07:15:00,7.8300,7.8400,7.8300,7.8310,18
2008-01-07,07:20:00,7.8350,7.8470,7.8350,7.8380,7
2008-01-07,07:25:00,7.8360,7.8360,7.8350,7.8350,5
2008-01-07,07:30:00,7.8350,7.8430,7.8320,7.8430,26
2008-01-07,07:35:00,7.8540,7.8540,7.8540,7.8540,1
2008-01-07,07:40:00,7.8520,7.8520,7.8450,7.8500,3
2008-01-07,07:45:00,7.8500,7.8530,7.8500,7.8530,10
2008-01-07,07:50:00,7.8510,7.8510,7.8510,7.8510,2
2008-01-07,07:55:00,7.8550,7.8550,7.8550,7.8550,2
2008-01-07,08:05:00,7.8460,7.8500,7.8430,7.8430,17
2008-01-07,08:10:00,7.8420,7.8420,7.8420,7.8420,4
2008-01-07,08:15:00,7.8540,7.8780,7.8540,7.8780,31
2008-01-07,08:20:00,7.8600,7.8790,7.8570,7.8790,4
2008-01-07,08:25:00,7.8800,7.8900,7.8800,7.8900,19
2008-01-07,08:30:00,7.8950,7.8950,7.8940,7.8950,6
2008-01-07,08:35:00,7.8820,7.8820,7.8740,7.8740,13
2008-01-07,08:40:00,7.8700,7.8700,7.8650,7.8670,18
2008-01-07,08:45:00,7.8650,7.8650,7.8650,7.8650,1
2008-01-07,08:50:00,7.8700,7.8700,7.8650,7.8650,58
2008-01-07,08:55:00,7.8650,7.8650,7.8550,7.8550,17
2008-01-07,09:10:00,7.8580,7.8580,7.8550,7.8550,11
2008-01-07,09:15:00,7.8550,7.8570,7.8550,7.8570,12
2008-01-07,09:20:00,7.8570,7.8570,7.8570,7.8570,1
2008-01-07,09:25:00,7.8570,7.8570,7.8550,7.8550,12
2008-01-07,10:05:00,7.8560,7.8600,7.8550,7.8550,43
2008-01-07,10:10:00,7.8550,7.8550,7.8440,7.8440,21
2008-01-07,10:15:00,7.8430,7.8430,7.8430,7.8430,4
2008-01-07,10:25:00,7.8500,7.8500,7.8430,7.8430,5
2008-01-07,10:30:00,7.8550,7.8550,7.8470,7.8470,20
2008-01-07,10:40:00,7.8550,7.8550,7.8440,7.8440,29
2008-01-07,10:50:00,7.8500,7.8500,7.8500,7.8500,1
2008-01-07,10:55:00,7.8440,7.8440,7.8440,7.8440,10
2008-01-07,11:00:00,7.8440,7.8440,7.8410,7.8410,15
2008-01-07,11:05:00,7.8410,7.8450,7.8410,7.8450,11
2008-01-07,11:15:00,7.8410,7.8410,7.8410,7.8410,10
2008-01-07,11:25:00,7.8450,7.8450,7.8450,7.8450,5
2008-01-07,11:40:00,7.8530,7.8530,7.8530,7.8530,1
2008-01-07,12:25:00,7.8510,7.8520,7.8510,7.8520,3
2008-01-07,12:40:00,7.8510,7.8510,7.8510,7.8510,1
2008-01-07,13:05:00,7.8600,7.8600,7.8600,7.8600,1
2008-01-07,14:50:00,7.8600,7.8600,7.8600,7.8600,2
2008-01-07,15:10:00,7.8540,7.8540,7.8540,7.8540,1
2008-01-07,15:15:00,7.8530,7.8530,7.8530,7.8530,1
2008-01-07,15:30:00,7.8510,7.8510,7.8490,7.8490,4
2008-01-07,15:35:00,7.8450,7.8450,7.8420,7.8420,7
2008-01-07,16:05:00,7.8420,7.8420,7.8410,7.8410,13
2008-01-07,16:10:00,7.8440,7.8440,7.8410,7.8410,6
2008-01-07,16:20:00,7.8410,7.8410,7.8410,7.8410,1
2008-01-07,16:25:00,7.8410,7.8410,7.8410,7.8410,6
2008-01-07,17:10:00,7.8450,7.8450,7.8450,7.8450,1
2008-01-07,18:05:00,7.8420,7.8420,7.8410,7.8410,22
2008-01-07,18:15:00,7.8410,7.8410,7.8400,7.8400,7
2008-01-07,18:20:00,7.8400,7.8400,7.8400,7.8400,28
2008-01-07,18:25:00,7.8400,7.8410,7.8400,7.8400,26
2008-01-07,18:35:00,7.8400,7.8400,7.8380,7.8380,19
2008-01-07,18:40:00,7.8380,7.8450,7.8380,7.8450,23
2008-01-07,19:00:00,7.8470,7.8500,7.8470,7.8500,7
2008-01-07,19:05:00,7.8460,7.8460,7.8460,7.8460,1
2008-01-07,19:10:00,7.8490,7.8490,7.8490,7.8490,1
2008-01-07,19:15:00,7.8450,7.8450,7.8450,7.8450,1
2008-01-07,19:25:00,7.8400,7.8400,7.8400,7.8400,25
2008-01-07,19:30:00,7.8450,7.8450,7.8450,7.8450,15
2008-01-07,19:35:00,7.8450,7.8510,7.8450,7.8510,17
2008-01-07,19:40:00,7.8510,7.8600,7.8510,7.8600,13
2008-01-07,19:55:00,7.8510,7.8580,7.8510,7.8580,7
2008-01-07,20:00:00,7.8520,7.8520,7.8520,7.8520,1
2008-01-07,20:10:00,7.8490,7.8520,7.8380,7.8380,33
2008-01-07,20:15:00,7.8360,7.8360,7.8130,7.8150,33
2008-01-07,20:20:00,7.8150,7.8150,7.8100,7.8100,23
2008-01-07,20:25:00,7.8150,7.8150,7.8120,7.8120,7
2008-01-07,20:30:00,7.8160,7.8220,7.8020,7.8020,57
2008-01-07,20:35:00,7.7990,7.8010,7.7940,7.7940,23
2008-01-07,20:40:00,7.7950,7.7950,7.7850,7.7940,22
2008-01-07,20:45:00,7.7970,7.7980,7.7500,7.7500,137
2008-01-07,20:50:00,7.7510,7.7700,7.7290,7.7290,288
2008-01-07,20:55:00,7.7260,7.7430,7.7100,7.7300,241
2008-01-07,21:00:00,7.7300,7.7820,7.7300,7.7600,99
2008-01-07,21:05:00,7.7520,7.7690,7.7510,7.7670,47
2008-01-07,21:10:00,7.7530,7.7680,7.7520,7.7680,39
2008-01-07,21:15:00,7.7700,7.7850,7.7700,7.7850,78
2008-01-07,21:20:00,7.7850,7.7890,7.7600,7.7630,76
2008-01-07,21:25:00,7.7640,7.7800,7.7620,7.7800,62
2008-01-07,21:30:00,7.7800,7.7800,7.7510,7.7600,46
2008-01-07,21:35:00,7.7600,7.7660,7.7510,7.7510,67
2008-01-07,21:40:00,7.7550,7.8050,7.7550,7.7950,102
2008-01-07,21:45:00,7.7940,7.8280,7.7880,7.8210,320
2008-01-07,21:50:00,7.8230,7.8280,7.8030,7.8190,257
2008-01-07,21:55:00,7.8210,7.8300,7.8150,7.8220,246
2008-01-07,22:00:00,7.8230,7.8230,7.7910,7.8200,1446
2008-01-07,22:05:00,7.8190,7.8190,7.8100,7.8110,523
2008-01-07,22:10:00,7.8110,7.8150,7.7990,7.8110,358
2008-01-07,22:15:00,7.8120,7.8120,7.7800,7.7820,497
2008-01-07,22:20:00,7.7840,7.7850,7.7410,7.7460,907
2008-01-07,22:25:00,7.7500,7.7550,7.7410,7.7490,503
2008-01-07,22:30:00,7.7510,7.7530,7.7180,7.7350,737
2008-01-07,22:35:00,7.7330,7.7330,7.7010,7.7200,972
2008-01-07,22:40:00,7.7230,7.7450,7.7230,7.7330,593
2008-01-07,22:45:00,7.7350,7.7600,7.7290,7.7490,601
2008-01-07,22:50:00,7.7500,7.7580,7.7370,7.7400,447
2008-01-07,22:55:00,7.7400,7.7800,7.7350,7.7770,718
2008-01-07,23:00:00,7.7760,7.7910,7.7580,7.7580,533
2008-01-07,23:05:00,7.7570,7.8010,7.7540,7.7900,770
2008-01-07,23:10:00,7.7900,7.7980,7.7640,7.7790,370
2008-01-07,23:15:00,7.7790,7.7850,7.7530,7.7730,694
2008-01-07,23:20:00,7.7730,7.7820,7.7660,7.7760,181
2008-01-07,23:25:00,7.7760,7.8120,7.7760,7.8100,486
2008-01-07,23:30:00,7.8080,7.8080,7.7830,7.7850,176
2008-01-07,23:35:00,7.7830,7.8140,7.7740,7.8020,589
2008-01-07,23:40:00,7.8020,7.8040,7.7810,7.7860,243
2008-01-07,23:45:00,7.7880,7.8020,7.7850,7.7900,351
2008-01-07,23:50:00,7.7880,7.7960,7.7600,7.7920,492
2008-01-07,23:55:00,7.7910,7.8100,7.7810,7.8030,474
2008-01-08,00:00:00,7.8020,7.8400,7.8010,7.8250,1153
2008-01-08,00:05:00,7.8230,7.8480,7.8210,7.8380,517
2008-01-08,00:10:00,7.8380,7.8410,7.8160,7.8270,334
2008-01-08,00:15:00,7.8300,7.8480,7.8050,7.8050,677
2008-01-08,00:20:00,7.8020,7.8250,7.8000,7.8100,553
2008-01-08,00:25:00,7.8090,7.8250,7.7960,7.8180,607
2008-01-08,00:30:00,7.8180,7.8410,7.8120,7.8140,723
2008-01-08,00:35:00,7.8150,7.9030,7.8150,7.8820,2057
2008-01-08,00:40:00,7.8800,7.9120,7.8790,7.9070,1445
2008-01-08,00:45:00,7.9080,7.9090,7.8810,7.8830,744
2008-01-08,00:50:00,7.8830,7.9230,7.8830,7.9210,820
2008-01-08,00:55:00,7.9230,7.9400,7.9170,7.9200,583
2008-01-08,01:00:00,7.9190,7.9230,7.8840,7.8900,590
2008-01-08,01:05:00,7.8920,7.8970,7.8400,7.8480,755
2008-01-08,01:10:00,7.8490,7.8510,7.7510,7.8400,1305
2008-01-08,01:15:00,7.8430,7.8550,7.8170,7.8450,489
2008-01-08,01:20:00,7.8430,7.8540,7.8400,7.8540,134
2008-01-08,01:25:00,7.8550,7.8670,7.8480,7.8530,334
2008-01-08,01:30:00,7.8550,7.8690,7.8540,7.8600,160
2008-01-08,01:35:00,7.8640,7.8660,7.8570,7.8640,49
2008-01-08,01:40:00,7.8660,7.8830,7.8660,7.8670,189
2008-01-08,01:45:00,7.8650,7.8750,7.8630,7.8670,25
2008-01-08,01:50:00,7.8660,7.8750,7.8630,7.8720,111
2008-01-08,01:55:00,7.8750,7.8760,7.8670,7.8730,36
2008-01-08,02:00:00,7.8730,7.8760,7.8630,7.8700,144
2008-01-08,02:05:00,7.8650,7.8650,7.8410,7.8470,242
2008-01-08,02:10:00,7.8470,7.8480,7.8170,7.8300,445
2008-01-08,02:15:00,7.8300,7.8480,7.8250,7.8400,175
2008-01-08,02:20:00,7.8420,7.8600,7.8420,7.8590,200
2008-01-08,02:25:00,7.8590,7.8690,7.8470,7.8470,194
2008-01-08,02:30:00,7.8450,7.8530,7.8360,7.8360,94
2008-01-08,02:35:00,7.8400,7.8470,7.8180,7.8400,305
2008-01-08,02:40:00,7.8390,7.8390,7.8160,7.8220,350
2008-01-08,02:45:00,7.8230,7.8230,7.7930,7.8180,485
2008-01-08,02:50:00,7.8180,7.8470,7.8180,7.8350,178
2008-01-08,02:55:00,7.8320,7.8370,7.7940,7.8070,432
2008-01-08,03:00:00,7.8080,7.8090,7.7580,7.8020,1019
2008-01-08,03:05:00,7.8010,7.8300,7.7900,7.8230,446
2008-01-08,03:10:00,7.8230,7.8350,7.8040,7.8290,323
2008-01-08,03:15:00,7.8300,7.8490,7.8280,7.8390,211
2008-01-08,03:20:00,7.8400,7.8670,7.8400,7.8630,628
2008-01-08,03:25:00,7.8630,7.8840,7.8570,7.8750,2226
2008-01-08,03:30:00,7.8750,7.8760,7.8590,7.8610,379
2008-01-08,03:35:00,7.8610,7.8610,7.8520,7.8540,177
2008-01-08,03:40:00,7.8570,7.8690,7.8570,7.8690,26
2008-01-08,03:45:00,7.8700,7.8700,7.8650,7.8700,22
2008-01-08,03:50:00,7.8700,7.8700,7.8600,7.8600,22
2008-01-08,03:55:00,7.8600,7.8620,7.8600,7.8620,5
2008-01-08,04:00:00,7.8660,7.8680,7.8650,7.8680,18
2008-01-08,04:05:00,7.8660,7.8790,7.8660,7.8660,7
2008-01-08,04:10:00,7.8640,7.8660,7.8640,7.8650,23
2008-01-08,04:15:00,7.8670,7.8690,7.8670,7.8690,3
2008-01-08,04:20:00,7.8690,7.8690,7.8650,7.8650,4
2008-01-08,04:30:00,7.8700,7.8720,7.8700,7.8720,4
2008-01-08,04:35:00,7.8750,7.8750,7.8700,7.8700,6
2008-01-08,04:40:00,7.8720,7.8800,7.8710,7.8780,37
2008-01-08,04:45:00,7.8780,7.8780,7.8740,7.8740,7
2008-01-08,04:50:00,7.8770,7.8770,7.8700,7.8700,17
2008-01-08,04:55:00,7.8690,7.8720,7.8660,7.8660,12
2008-01-08,05:00:00,7.8720,7.8720,7.8720,7.8720,1
2008-01-08,05:05:00,7.8720,7.8720,7.8660,7.8660,21
2008-01-08,05:10:00,7.8720,7.8850,7.8710,7.8850,48
2008-01-08,05:15:00,7.8860,7.8980,7.8810,7.8930,62
2008-01-08,05:20:00,7.8900,7.8950,7.8900,7.8950,3
2008-01-08,05:25:00,7.8940,7.9000,7.8910,7.8910,15
2008-01-08,05:30:00,7.8950,7.9000,7.8940,7.9000,20
2008-01-08,05:35:00,7.8960,7.9000,7.8960,7.9000,8
2008-01-08,05:40:00,7.9020,7.9020,7.8950,7.8980,5
2008-01-08,05:45:00,7.8950,7.8950,7.8900,7.8930,17
2008-01-08,05:50:00,7.8920,7.8930,7.8900,7.8930,10
2008-01-08,05:55:00,7.8950,7.8950,7.8950,7.8950,1
2008-01-08,06:05:00,7.8950,7.8950,7.8950,7.8950,4
2008-01-08,06:10:00,7.8940,7.9000,7.8940,7.8940,18
2008-01-08,07:00:00,7.9090,7.9130,7.9090,7.9130,6
2008-01-08,07:05:00,7.9000,7.9270,7.9000,7.9200,9
2008-01-08,07:10:00,7.9150,7.9240,7.9150,7.9240,2
2008-01-08,07:15:00,7.9110,7.9200,7.9110,7.9200,4
2008-01-08,07:20:00,7.9100,7.9180,7.9100,7.9180,2
2008-01-08,07:25:00,7.9200,7.9300,7.9200,7.9200,5
2008-01-08,07:30:00,7.9190,7.9190,7.9150,7.9150,4
2008-01-08,07:35:00,7.9260,7.9350,7.9260,7.9350,3
2008-01-08,07:40:00,7.9230,7.9300,7.9200,7.9300,3
2008-01-08,07:45:00,7.9340,7.9340,7.9340,7.9340,1
2008-01-08,07:55:00,7.9340,7.9340,7.9340,7.9340,1
2008-01-08,08:05:00,7.9330,7.9330,7.9330,7.9330,1
2008-01-08,08:10:00,7.9340,7.9370,7.9340,7.9370,3
2008-01-08,08:15:00,7.9300,7.9300,7.9300,7.9300,1
2008-01-08,08:20:00,7.9290,7.9340,7.9290,7.9340,2
2008-01-08,08:25:00,7.9320,7.9320,7.9320,7.9320,1
2008-01-08,08:30:00,7.9300,7.9300,7.9290,7.9290,2
2008-01-08,08:35:00,7.9220,7.9280,7.9210,7.9280,3
2008-01-08,08:45:00,7.9270,7.9300,7.9270,7.9300,5
2008-01-08,09:15:00,7.9350,7.9400,7.9350,7.9400,19
2008-01-08,09:20:00,7.9320,7.9320,7.9310,7.9310,4
2008-01-08,10:20:00,7.9390,7.9400,7.9350,7.9350,23
2008-01-08,10:25:00,7.9390,7.9390,7.9390,7.9390,1
2008-01-08,10:40:00,7.9400,7.9410,7.9400,7.9410,13
2008-01-08,10:45:00,7.9400,7.9430,7.9400,7.9430,2
2008-01-08,10:55:00,7.9440,7.9450,7.9420,7.9450,4
2008-01-08,11:00:00,7.9430,7.9430,7.9430,7.9430,3
2008-01-08,11:05:00,7.9450,7.9490,7.9450,7.9470,6
2008-01-08,11:10:00,7.9490,7.9590,7.9490,7.9540,44
2008-01-08,11:15:00,7.9510,7.9560,7.9490,7.9490,5
2008-01-08,11:20:00,7.9530,7.9540,7.9530,7.9540,4
2008-01-08,11:25:00,7.9390,7.9500,7.9390,7.9500,3
2008-01-08,11:35:00,7.9510,7.9510,7.9510,7.9510,5
2008-01-08,11:55:00,7.9470,7.9470,7.9470,7.9470,1
2008-01-08,12:00:00,7.9520,7.9520,7.9520,7.9520,2
2008-01-08,12:35:00,7.9290,7.9450,7.9290,7.9450,7
2008-01-08,12:40:00,7.9390,7.9400,7.9390,7.9400,8
2008-01-08,12:45:00,7.9360,7.9410,7.9360,7.9410,4
2008-01-08,12:55:00,7.9390,7.9540,7.9390,7.9540,5
2008-01-08,13:15:00,7.9370,7.9400,7.9370,7.9400,3
2008-01-08,13:20:00,7.9450,7.9500,7.9450,7.9500,11
2008-01-08,13:25:00,7.9510,7.9570,7.9510,7.9560,8
2008-01-08,14:30:00,7.9470,7.9550,7.9470,7.9550,6
2008-01-08,14:35:00,7.9450,7.9450,7.9450,7.9450,1
2008-01-08,15:25:00,7.9310,7.9310,7.9310,7.9310,1
2008-01-08,15:40:00,7.9260,7.9260,7.9200,7.9200,3
2008-01-08,16:05:00,7.9300,7.9300,7.9300,7.9300,1
2008-01-08,16:25:00,7.9300,7.9300,7.9300,7.9300,1
2008-01-08,16:35:00,7.9300,7.9300,7.9300,7.9300,8
2008-01-08,16:55:00,7.9420,7.9420,7.9420,7.9420,1
2008-01-08,17:00:00,7.9460,7.9480,7.9460,7.9480,10
2008-01-08,17:05:00,7.9420,7.9420,7.9420,7.9420,1
2008-01-08,17:15:00,7.9250,7.9250,7.9150,7.9150,45
2008-01-08,17:20:00,7.9150,7.9150,7.9020,7.9020,16
2008-01-08,17:25:00,7.9000,7.9060,7.9000,7.9060,6
2008-01-08,17:55:00,7.9150,7.9150,7.9150,7.9150,1
2008-01-08,18:05:00,7.9030,7.9030,7.9030,7.9030,1
2008-01-08,18:15:00,7.9170,7.9180,7.9170,7.9180,5
2008-01-08,18:30:00,7.9150,7.9150,7.8980,7.8980,2
2008-01-08,18:35:00,7.9100,7.9160,7.9100,7.9160,22
2008-01-08,18:50:00,7.9140,7.9210,7.9140,7.9200,37
2008-01-08,18:55:00,7.9200,7.9280,7.9200,7.9280,4
2008-01-08,19:00:00,7.9250,7.9260,7.9250,7.9260,10
2008-01-08,19:05:00,7.9280,7.9280,7.9280,7.9280,5
2008-01-08,19:10:00,7.9380,7.9380,7.9370,7.9370,2
2008-01-08,19:15:00,7.9400,7.9590,7.9400,7.9590,16
2008-01-08,19:20:00,7.9430,7.9670,7.9420,7.9660,43
2008-01-08,19:30:00,7.9680,7.9740,7.9680,7.9740,105
2008-01-08,19:35:00,7.9700,7.9700,7.9660,7.9700,6
2008-01-08,19:40:00,7.9550,7.9550,7.9440,7.9540,16
2008-01-08,19:45:00,7.9450,7.9450,7.9450,7.9450,1
2008-01-08,19:50:00,7.9220,7.9460,7.9220,7.9460,6
2008-01-08,19:55:00,7.9450,7.9500,7.9450,7.9500,4
2008-01-08,20:00:00,7.9490,7.9500,7.9490,7.9500,7
2008-01-08,20:05:00,7.9500,7.9690,7.9500,7.9590,45
2008-01-08,20:10:00,7.9610,7.9680,7.9610,7.9680,4
2008-01-08,20:15:00,7.9680,7.9680,7.9680,7.9680,1
2008-01-08,20:20:00,7.9550,7.9550,7.9420,7.9500,27
2008-01-08,20:25:00,7.9520,7.9550,7.9510,7.9550,18
2008-01-08,20:30:00,7.9350,7.9350,7.9090,7.9090,34
2008-01-08,20:35:00,7.9200,7.9270,7.8950,7.9260,131
2008-01-08,20:40:00,7.9130,7.9130,7.9100,7.9100,8
2008-01-08,20:45:00,7.9100,7.9350,7.9050,7.9150,92
2008-01-08,20:50:00,7.9150,7.9150,7.9020,7.9140,18
2008-01-08,20:55:00,7.9150,7.9160,7.9050,7.9150,26
2008-01-08,21:00:00,7.9050,7.9050,7.8850,7.8930,82
2008-01-08,21:05:00,7.9000,7.9000,7.8820,7.8820,47
2008-01-08,21:10:00,7.8820,7.8910,7.8800,7.8900,103
2008-01-08,21:15:00,7.9150,7.9260,7.9150,7.9200,39
2008-01-08,21:20:00,7.9150,7.9240,7.9080,7.9200,105
2008-01-08,21:25:00,7.9220,7.9220,7.8890,7.8910,47
2008-01-08,21:30:00,7.8910,7.9070,7.8900,7.9060,35
2008-01-08,21:35:00,7.9050,7.9070,7.8930,7.8930,92
2008-01-08,21:40:00,7.8920,7.8950,7.8850,7.8900,50
2008-01-08,21:45:00,7.8870,7.9090,7.8870,7.9060,105
2008-01-08,21:50:00,7.9060,7.9110,7.9030,7.9100,74
2008-01-08,21:55:00,7.9130,7.9140,7.9010,7.9080,127
2008-01-08,22:00:00,7.9080,7.9290,7.9030,7.9270,631
2008-01-08,22:05:00,7.9270,7.9380,7.9150,7.9360,404
2008-01-08,22:10:00,7.9350,7.9590,7.9330,7.9560,585
2008-01-08,22:15:00,7.9600,7.9600,7.9450,7.9470,375
2008-01-08,22:20:00,7.9470,7.9510,7.9140,7.9260,738
2008-01-08,22:25:00,7.9270,7.9310,7.9150,7.9290,407
2008-01-08,22:30:00,7.9270,7.9570,7.9250,7.9500,534
2008-01-08,22:35:00,7.9500,7.9590,7.9490,7.9560,289
2008-01-08,22:40:00,7.9570,7.9680,7.9540,7.9600,720
2008-01-08,22:45:00,7.9590,7.9660,7.9460,7.9610,325
2008-01-08,22:50:00,7.9600,7.9790,7.9600,7.9780,736
2008-01-08,22:55:00,7.9750,7.9840,7.9650,7.9660,899
2008-01-08,23:00:00,7.9650,7.9690,7.9510,7.9670,647
2008-01-08,23:05:00,7.9680,7.9690,7.9400,7.9410,586
2008-01-08,23:10:00,7.9450,7.9540,7.9420,7.9500,400
2008-01-08,23:15:00,7.9530,7.9580,7.9320,7.9450,466
2008-01-08,23:20:00,7.9450,7.9490,7.9230,7.9330,465
2008-01-08,23:25:00,7.9350,7.9370,7.8880,7.9120,1101
2008-01-08,23:30:00,7.9150,7.9420,7.9120,7.9280,673
2008-01-08,23:35:00,7.9300,7.9310,7.9100,7.9260,331
2008-01-08,23:40:00,7.9280,7.9450,7.9280,7.9390,206
2008-01-08,23:45:00,7.9380,7.9570,7.9340,7.9520,521
2008-01-08,23:50:00,7.9520,7.9610,7.9410,7.9420,527
2008-01-08,23:55:00,7.9400,7.9420,7.9200,7.9400,295
2008-01-09,00:00:00,7.9390,7.9620,7.9350,7.9510,305
2008-01-09,00:05:00,7.9490,7.9540,7.9480,7.9480,96
2008-01-09,00:10:00,7.9480,7.9520,7.9420,7.9440,276
2008-01-09,00:15:00,7.9450,7.9560,7.9440,7.9490,278
2008-01-09,00:20:00,7.9500,7.9580,7.9330,7.9350,471
2008-01-09,00:25:00,7.9360,7.9700,7.9330,7.9690,525
2008-01-09,00:30:00,7.9650,7.9720,7.9520,7.9550,326
2008-01-09,00:35:00,7.9570,7.9960,7.9500,7.9780,1507
2008-01-09,00:40:00,7.9790,7.9970,7.9740,7.9750,781
2008-01-09,00:45:00,7.9770,7.9810,7.9550,7.9750,923
2008-01-09,00:50:00,7.9780,7.9780,7.9520,7.9630,378
2008-01-09,00:55:00,7.9610,7.9740,7.9610,7.9690,208
2008-01-09,01:00:00,7.9670,7.9690,7.9410,7.9500,574
2008-01-09,01:05:00,7.9530,7.9580,7.9390,7.9500,427
2008-01-09,01:10:00,7.9490,7.9620,7.9450,7.9500,259
2008-01-09,01:15:00,7.9550,7.9570,7.9460,7.9530,169
2008-01-09,01:20:00,7.9510,7.9570,7.9490,7.9500,160
2008-01-09,01:25:00,7.9500,7.9600,7.9450,7.9600,194
2008-01-09,01:30:00,7.9590,7.9750,7.9590,7.9740,210
2008-01-09,01:35:00,7.9750,7.9790,7.9570,7.9570,216
2008-01-09,01:40:00,7.9590,7.9690,7.9560,7.9590,88
2008-01-09,01:45:00,7.9600,7.9610,7.9490,7.9520,362
2008-01-09,01:50:00,7.9540,7.9540,7.9170,7.9340,717
2008-01-09,01:55:00,7.9320,7.9480,7.9320,7.9340,223
2008-01-09,02:00:00,7.9340,7.9400,7.9150,7.9370,509
2008-01-09,02:05:00,7.9400,7.9460,7.9380,7.9380,105
2008-01-09,02:10:00,7.9400,7.9420,7.9170,7.9180,245
2008-01-09,02:15:00,7.9200,7.9340,7.9180,7.9250,266
2008-01-09,02:20:00,7.9250,7.9390,7.9160,7.9340,522
2008-01-09,02:25:00,7.9340,7.9480,7.9340,7.9460,182
2008-01-09,02:30:00,7.9470,7.9510,7.9430,7.9460,111
2008-01-09,02:35:00,7.9460,7.9540,7.9440,7.9440,103
2008-01-09,02:40:00,7.9460,7.9480,7.9410,7.9450,131
2008-01-09,02:45:00,7.9440,7.9580,7.9410,7.9460,209
2008-01-09,02:50:00,7.9470,7.9640,7.9470,7.9640,348
2008-01-09,02:55:00,7.9640,7.9900,7.9600,7.9800,865
2008-01-09,03:00:00,7.9800,7.9940,7.9740,7.9890,685
2008-01-09,03:05:00,7.9890,7.9900,7.9700,7.9830,508
2008-01-09,03:10:00,7.9820,7.9830,7.9600,7.9650,441
2008-01-09,03:15:00,7.9650,7.9730,7.9540,7.9680,693
2008-01-09,03:20:00,7.9680,7.9750,7.9610,7.9680,590
2008-01-09,03:25:00,7.9680,7.9720,7.9600,7.9610,1459
2008-01-09,03:30:00,7.9600,7.9710,7.9550,7.9600,508
2008-01-09,03:35:00,7.9610,7.9640,7.9600,7.9620,75
2008-01-09,03:40:00,7.9620,7.9620,7.9520,7.9550,107
2008-01-09,03:45:00,7.9560,7.9590,7.9530,7.9540,50
2008-01-09,03:50:00,7.9570,7.9580,7.9540,7.9580,36
2008-01-09,03:55:00,7.9540,7.9600,7.9540,7.9600,41
2008-01-09,04:00:00,7.9560,7.9610,7.9560,7.9590,46
2008-01-09,04:05:00,7.9580,7.9590,7.9520,7.9520,20
2008-01-09,04:10:00,7.9520,7.9600,7.9520,7.9570,29
2008-01-09,04:15:00,7.9570,7.9670,7.9530,7.9600,41
2008-01-09,04:20:00,7.9580,7.9650,7.9580,7.9640,40
2008-01-09,04:25:00,7.9650,7.9650,7.9600,7.9600,34
2008-01-09,04:30:00,7.9570,7.9600,7.9570,7.9600,15
2008-01-09,04:35:00,7.9610,7.9630,7.9550,7.9590,19
2008-01-09,04:40:00,7.9550,7.9590,7.9480,7.9480,46
2008-01-09,04:45:00,7.9470,7.9480,7.9410,7.9450,42
2008-01-09,04:50:00,7.9430,7.9450,7.9140,7.9370,224
2008-01-09,04:55:00,7.9380,7.9480,7.9360,7.9450,65
2008-01-09,05:00:00,7.9500,7.9500,7.9470,7.9470,2
2008-01-09,05:05:00,7.9490,7.9490,7.9380,7.9380,2
2008-01-09,05:10:00,7.9480,7.9490,7.9430,7.9430,13
2008-01-09,05:20:00,7.9490,7.9490,7.9490,7.9490,1
2008-01-09,05:25:00,7.9490,7.9500,7.9430,7.9450,18
2008-01-09,05:30:00,7.9450,7.9560,7.9450,7.9560,6
2008-01-09,05:35:00,7.9620,7.9620,7.9520,7.9590,12
2008-01-09,05:45:00,7.9500,7.9550,7.9500,7.9550,2
2008-01-09,05:50:00,7.9590,7.9590,7.9590,7.9590,1
2008-01-09,05:55:00,7.9650,7.9650,7.9650,7.9650,3
2008-01-09,06:00:00,7.9580,7.9600,7.9580,7.9600,2
2008-01-09,06:05:00,7.9530,7.9600,7.9240,7.9470,5
2008-01-09,06:10:00,7.9600,7.9600,7.9480,7.9500,3
2008-01-09,07:00:00,7.9360,7.9500,7.9360,7.9500,7
2008-01-09,07:05:00,7.9350,7.9430,7.9340,7.9410,14
2008-01-09,07:10:00,7.9420,7.9500,7.9420,7.9430,3
2008-01-09,07:15:00,7.9400,7.9400,7.9400,7.9400,2
2008-01-09,07:20:00,7.9330,7.9330,7.9210,7.9210,5
2008-01-09,07:25:00,7.9240,7.9260,7.9240,7.9250,3
2008-01-09,07:45:00,7.9380,7.9410,7.9380,7.9410,2
2008-01-09,08:10:00,7.9350,7.9350,7.9350,7.9350,1
2008-01-09,08:15:00,7.9300,7.9300,7.9210,7.9210,11
2008-01-09,08:30:00,7.9210,7.9210,7.9170,7.9170,6
2008-01-09,08:35:00,7.9160,7.9160,7.9160,7.9160,1
2008-01-09,08:40:00,7.9350,7.9350,7.9170,7.9170,14
2008-01-09,08:45:00,7.9310,7.9310,7.9150,7.9150,17
2008-01-09,08:50:00,7.9210,7.9300,7.9150,7.9290,14
2008-01-09,08:55:00,7.9350,7.9360,7.9240,7.9250,16
2008-01-09,09:00:00,7.9300,7.9300,7.9220,7.9220,10
2008-01-09,09:05:00,7.9240,7.9250,7.9200,7.9210,19
2008-01-09,09:15:00,7.9390,7.9390,7.9350,7.9390,16
2008-01-09,09:25:00,7.9480,7.9500,7.9480,7.9500,5
2008-01-09,09:45:00,7.9350,7.9350,7.9350,7.9350,1
2008-01-09,10:30:00,7.9490,7.9490,7.9490,7.9490,1
2008-01-09,10:45:00,7.9400,7.9400,7.9400,7.9400,1
2008-01-09,10:50:00,7.9490,7.9490,7.9400,7.9400,3
2008-01-09,10:55:00,7.9500,7.9500,7.9500,7.9500,1
2008-01-09,11:30:00,7.9510,7.9510,7.9510,7.9510,1
2008-01-09,11:40:00,7.9500,7.9500,7.9500,7.9500,7
2008-01-09,12:00:00,7.9500,7.9500,7.9500,7.9500,1
2008-01-09,12:30:00,7.9500,7.9500,7.9500,7.9500,6
2008-01-09,12:35:00,7.9610,7.9610,7.9610,7.9610,1
2008-01-09,12:40:00,7.9650,7.9800,7.9650,7.9800,66
2008-01-09,12:45:00,7.9800,7.9800,7.9800,7.9800,3
2008-01-09,12:50:00,7.9800,7.9800,7.9800,7.9800,1
2008-01-09,12:55:00,7.9700,7.9700,7.9700,7.9700,8
2008-01-09,13:00:00,7.9700,7.9700,7.9700,7.9700,5
2008-01-09,13:15:00,7.9760,7.9760,7.9760,7.9760,1
2008-01-09,13:20:00,7.9760,7.9760,7.9760,7.9760,1
2008-01-09,13:25:00,7.9840,8.0270,7.9840,8.0270,101
2008-01-09,13:30:00,8.0110,8.0270,8.0100,8.0200,36
2008-01-09,13:35:00,8.0110,8.0110,8.0110,8.0110,1
2008-01-09,13:45:00,8.0090,8.0090,8.0050,8.0050,11
2008-01-09,14:00:00,8.0240,8.0240,8.0240,8.0240,2
2008-01-09,14:15:00,8.0000,8.0000,8.0000,8.0000,4
2008-01-09,14:20:00,8.0260,8.0270,8.0260,8.0270,7
2008-01-09,14:25:00,8.0260,8.0270,8.0260,8.0270,2
2008-01-09,14:40:00,8.0150,8.0150,8.0150,8.0150,1
2008-01-09,15:00:00,8.0100,8.0100,8.0100,8.0100,1
2008-01-09,15:10:00,8.0150,8.0150,8.0150,8.0150,1
2008-01-09,15:40:00,8.0110,8.0110,8.0110,8.0110,1
2008-01-09,15:50:00,8.0220,8.0220,8.0220,8.0220,1
2008-01-09,16:00:00,8.0210,8.0270,8.0210,8.0250,17
2008-01-09,16:05:00,8.0270,8.0270,8.0250,8.0270,17
2008-01-09,16:15:00,8.0260,8.0260,8.0260,8.0260,1
2008-01-09,16:25:00,8.0250,8.0250,8.0210,8.0210,2
2008-01-09,16:35:00,8.0210,8.0210,8.0210,8.0210,2
2008-01-09,16:40:00,8.0270,8.0270,8.0270,8.0270,7
2008-01-09,16:55:00,8.0250,8.0260,8.0250,8.0260,2
2008-01-09,17:10:00,8.0230,8.0230,8.0210,8.0210,2
2008-01-09,17:15:00,8.0230,8.0230,8.0220,8.0230,3
2008-01-09,17:20:00,8.0120,8.0210,8.0120,8.0210,6
2008-01-09,17:30:00,8.0210,8.0210,8.0210,8.0210,2
2008-01-09,17:35:00,8.0210,8.0210,8.0210,8.0210,1
2008-01-09,17:40:00,8.0220,8.0270,8.0220,8.0270,19
2008-01-09,17:45:00,8.0270,8.0270,8.0270,8.0270,8
2008-01-09,17:50:00,8.0220,8.0220,8.0220,8.0220,1
2008-01-09,18:00:00,8.0270,8.0270,8.0270,8.0270,8
2008-01-09,18:05:00,8.0270,8.0270,8.0270,8.0270,7
2008-01-09,18:15:00,8.0270,8.0270,8.0220,8.0220,6
2008-01-09,18:25:00,8.0120,8.0220,8.0120,8.0220,3
2008-01-09,18:30:00,8.0270,8.0270,8.0270,8.0270,47
2008-01-09,18:35:00,8.0270,8.0270,8.0270,8.0270,8
2008-01-09,18:40:00,8.0270,8.0630,8.0270,8.0610,53
2008-01-09,18:45:00,8.0540,8.0540,8.0540,8.0540,1
2008-01-09,18:50:00,8.0460,8.0500,8.0460,8.0500,2
2008-01-09,18:55:00,8.0510,8.0510,8.0510,8.0510,2
2008-01-09,19:00:00,8.0580,8.0580,8.0520,8.0520,2
2008-01-09,19:05:00,8.0440,8.0440,8.0440,8.0440,1
2008-01-09,19:10:00,8.0590,8.0630,8.0590,8.0600,4
2008-01-09,19:15:00,8.0550,8.0600,8.0520,8.0520,7
2008-01-09,19:20:00,8.0630,8.1130,8.0620,8.0900,694
2008-01-09,19:25:00,8.1040,8.1140,8.0990,8.1070,47
2008-01-09,19:30:00,8.1060,8.1100,8.1050,8.1060,12
2008-01-09,19:35:00,8.1100,8.1500,8.1100,8.1500,36
2008-01-09,19:40:00,8.1160,8.1500,8.1160,8.1400,33
2008-01-09,19:45:00,8.1220,8.1280,8.1140,8.1140,71
2008-01-09,19:50:00,8.1140,8.1250,8.1110,8.1250,42
2008-01-09,19:55:00,8.1170,8.1270,8.1150,8.1270,40
2008-01-09,20:00:00,8.1270,8.1400,8.1270,8.1400,76
2008-01-09,20:05:00,8.1460,8.1720,8.1460,8.1530,69
2008-01-09,20:10:00,8.1520,8.1520,8.1370,8.1400,32
2008-01-09,20:15:00,8.1350,8.1500,8.1350,8.1400,63
2008-01-09,20:20:00,8.1450,8.1520,8.1420,8.1520,74
2008-01-09,20:25:00,8.1520,8.1750,8.1520,8.1750,20
2008-01-09,20:30:00,8.1700,8.2000,8.1700,8.1840,218
2008-01-09,20:35:00,8.1840,8.1850,8.1700,8.1830,90
2008-01-09,20:40:00,8.1830,8.1840,8.1660,8.1700,97
2008-01-09,20:45:00,8.1660,8.1660,8.1400,8.1430,155
2008-01-09,20:50:00,8.1410,8.1500,8.1370,8.1440,42
2008-01-09,20:55:00,8.1540,8.1590,8.1430,8.1450,83
2008-01-09,21:00:00,8.1450,8.1660,8.1390,8.1650,76
2008-01-09,21:05:00,8.1510,8.1560,8.1420,8.1420,62
2008-01-09,21:10:00,8.1450,8.1500,8.1270,8.1470,99
2008-01-09,21:15:00,8.1390,8.1500,8.1330,8.1460,40
2008-01-09,21:20:00,8.1450,8.1600,8.1450,8.1550,30
2008-01-09,21:25:00,8.1530,8.1610,8.1480,8.1480,286
2008-01-09,21:30:00,8.1450,8.1470,8.1370,8.1410,118
2008-01-09,21:35:00,8.1460,8.1500,8.1410,8.1410,42
2008-01-09,21:40:00,8.1460,8.1500,8.1250,8.1420,101
2008-01-09,21:45:00,8.1410,8.1540,8.1370,8.1450,187
2008-01-09,21:50:00,8.1440,8.1450,8.1320,8.1330,128
2008-01-09,21:55:00,8.1320,8.1450,8.1200,8.1450,463
2008-01-09,22:00:00,8.1430,8.1850,8.1400,8.1790,1913
2008-01-09,22:05:00,8.1780,8.1810,8.1540,8.1630,512
2008-01-09,22:10:00,8.1630,8.1630,8.1290,8.1300,545
2008-01-09,22:15:00,8.1300,8.1350,8.1120,8.1230,776
2008-01-09,22:20:00,8.1250,8.1380,8.1230,8.1300,406
2008-01-09,22:25:00,8.1290,8.1350,8.1290,8.1330,134
2008-01-09,22:30:00,8.1210,8.1270,8.0900,8.0930,1049
2008-01-09,22:35:00,8.0940,8.1000,8.0730,8.0850,905
2008-01-09,22:40:00,8.0890,8.0990,8.0800,8.0860,475
2008-01-09,22:45:00,8.0860,8.1170,8.0850,8.0970,479
2008-01-09,22:50:00,8.0970,8.1050,8.0910,8.0970,245
2008-01-09,22:55:00,8.0990,8.1000,8.0830,8.0950,196
2008-01-09,23:00:00,8.1010,8.1070,8.0920,8.0980,585
2008-01-09,23:05:00,8.0980,8.1130,8.0900,8.1000,531
2008-01-09,23:10:00,8.0990,8.1120,8.0990,8.1030,314
2008-01-09,23:15:00,8.1050,8.1050,8.0860,8.0910,384
2008-01-09,23:20:00,8.0910,8.0960,8.0700,8.0720,692
2008-01-09,23:25:00,8.0720,8.0860,8.0620,8.0650,518
2008-01-09,23:30:00,8.0730,8.1060,8.0340,8.0700,1203
2008-01-09,23:35:00,8.0690,8.0700,8.0380,8.0470,468
2008-01-09,23:40:00,8.0470,8.0560,8.0400,8.0470,511
2008-01-09,23:45:00,8.0430,8.0570,8.0350,8.0570,408
2008-01-09,23:50:00,8.0580,8.0790,8.0550,8.0760,711
2008-01-09,23:55:00,8.0770,8.0950,8.0740,8.0750,608
2008-01-10,00:00:00,8.0730,8.0890,8.0570,8.0570,510
2008-01-10,00:05:00,8.0580,8.0640,8.0400,8.0480,556
2008-01-10,00:10:00,8.0500,8.0530,8.0410,8.0510,727
2008-01-10,00:15:00,8.0490,8.0720,8.0410,8.0700,716
2008-01-10,00:20:00,8.0700,8.0920,8.0680,8.0700,1028
2008-01-10,00:25:00,8.0730,8.0820,8.0630,8.0700,347
2008-01-10,00:30:00,8.0660,8.0780,8.0500,8.0500,429
2008-01-10,00:35:00,8.0500,8.0920,8.0280,8.0750,1366
2008-01-10,00:40:00,8.0760,8.1130,8.0560,8.0940,993
2008-01-10,00:45:00,8.0940,8.1170,8.0910,8.1040,562
2008-01-10,00:50:00,8.1040,8.1070,8.0900,8.0920,227
2008-01-10,00:55:00,8.0920,8.1030,8.0850,8.0960,411
2008-01-10,01:00:00,8.0940,8.1000,8.0770,8.0940,499
2008-01-10,01:05:00,8.0950,8.1040,8.0810,8.1000,554
2008-01-10,01:10:00,8.0980,8.1350,8.0970,8.1240,895
2008-01-10,01:15:00,8.1240,8.1350,8.1190,8.1300,480
2008-01-10,01:20:00,8.1310,8.1480,8.1280,8.1430,561
2008-01-10,01:25:00,8.1430,8.1450,8.1310,8.1370,277
2008-01-10,01:30:00,8.1360,8.1390,8.1140,8.1300,433
2008-01-10,01:35:00,8.1290,8.1320,8.1180,8.1250,171
2008-01-10,01:40:00,8.1250,8.1280,8.1140,8.1220,186
2008-01-10,01:45:00,8.1210,8.1250,8.1120,8.1180,189
2008-01-10,01:50:00,8.1190,8.1220,8.1090,8.1130,235
2008-01-10,01:55:00,8.1130,8.1150,8.0790,8.0790,572
2008-01-10,02:00:00,8.0800,8.0940,8.0760,8.0860,339
2008-01-10,02:05:00,8.0870,8.0870,8.0690,8.0700,281
2008-01-10,02:10:00,8.0700,8.0900,8.0700,8.0820,236
2008-01-10,02:15:00,8.0830,8.1030,8.0830,8.0880,396
2008-01-10,02:20:00,8.0870,8.0970,8.0730,8.0810,307
2008-01-10,02:25:00,8.0800,8.0830,8.0680,8.0680,267
2008-01-10,02:30:00,8.0670,8.0780,8.0580,8.0730,431
2008-01-10,02:35:00,8.0720,8.0890,8.0720,8.0780,305
2008-01-10,02:40:00,8.0750,8.0810,8.0660,8.0810,212
2008-01-10,02:45:00,8.0800,8.0820,8.0670,8.0720,166
2008-01-10,02:50:00,8.0720,8.0820,8.0680,8.0720,216
2008-01-10,02:55:00,8.0710,8.0850,8.0710,8.0740,185
2008-01-10,03:00:00,8.0770,8.0770,8.0600,8.0710,315
2008-01-10,03:05:00,8.0710,8.0780,8.0660,8.0740,310
2008-01-10,03:10:00,8.0740,8.1020,8.0670,8.0980,810
2008-01-10,03:15:00,8.0960,8.1050,8.0800,8.0910,661
2008-01-10,03:20:00,8.0930,8.0930,8.0850,8.0910,285
2008-01-10,03:25:00,8.0920,8.1060,8.0900,8.1030,1438
2008-01-10,03:30:00,8.1020,8.1030,8.0940,8.0980,353
2008-01-10,03:35:00,8.0990,8.1000,8.0900,8.0970,225
2008-01-10,03:40:00,8.0970,8.0970,8.0850,8.0880,92
2008-01-10,03:45:00,8.0890,8.0940,8.0870,8.0940,51
2008-01-10,03:50:00,8.0940,8.0970,8.0910,8.0910,10
2008-01-10,03:55:00,8.0920,8.0970,8.0900,8.0960,66
2008-01-10,04:00:00,8.0980,8.1000,8.0900,8.0940,129
2008-01-10,04:05:00,8.0960,8.0960,8.0960,8.0960,1
2008-01-10,04:10:00,8.0980,8.0990,8.0940,8.0940,13
2008-01-10,04:15:00,8.0970,8.0990,8.0850,8.0850,31
2008-01-10,04:20:00,8.0930,8.0930,8.0810,8.0820,34
2008-01-10,04:25:00,8.0820,8.0850,8.0820,8.0850,19
2008-01-10,04:30:00,8.0920,8.0920,8.0860,8.0860,4
2008-01-10,04:35:00,8.0910,8.0970,8.0910,8.0970,69
2008-01-10,04:40:00,8.0970,8.1030,8.0970,8.1020,7
2008-01-10,04:45:00,8.1000,8.1020,8.1000,8.1010,20
2008-01-10,04:50:00,8.1030,8.1120,8.1000,8.1090,81
2008-01-10,04:55:00,8.1030,8.1070,8.1010,8.1010,20
2008-01-10,05:00:00,8.1030,8.1070,8.1030,8.1060,14
2008-01-10,05:05:00,8.1080,8.1130,8.1060,8.1130,46
2008-01-10,05:10:00,8.1110,8.1110,8.1040,8.1060,18
2008-01-10,05:15:00,8.1080,8.1090,8.1080,8.1090,2
2008-01-10,05:20:00,8.1080,8.1200,8.1080,8.1150,16
2008-01-10,05:30:00,8.1200,8.1200,8.1200,8.1200,3
2008-01-10,05:35:00,8.1150,8.1150,8.1090,8.1090,3
2008-01-10,05:40:00,8.1080,8.1220,8.1080,8.1220,17
2008-01-10,05:45:00,8.1250,8.1250,8.1250,8.1250,3
2008-01-10,05:50:00,8.1250,8.1250,8.1190,8.1190,4
2008-01-10,05:55:00,8.1250,8.1390,8.1250,8.1390,28
2008-01-10,06:00:00,8.1330,8.1330,8.1330,8.1330,1
2008-01-10,06:05:00,8.1300,8.1440,8.1300,8.1440,16
2008-01-10,06:10:00,8.1290,8.1290,8.1260,8.1270,30
2008-01-10,07:00:00,8.1350,8.1560,8.1350,8.1560,13
2008-01-10,07:05:00,8.1600,8.1630,8.1600,8.1630,6
2008-01-10,07:10:00,8.1670,8.1670,8.1550,8.1620,5
2008-01-10,07:15:00,8.1560,8.1620,8.1510,8.1620,6
2008-01-10,07:20:00,8.1690,8.1750,8.1690,8.1750,6
2008-01-10,07:30:00,8.1750,8.1750,8.1750,8.1750,2
2008-01-10,07:35:00,8.1640,8.1640,8.1640,8.1640,1
2008-01-10,07:50:00,8.1740,8.1740,8.1740,8.1740,4
2008-01-10,08:05:00,8.1640,8.1640,8.1640,8.1640,1
2008-01-10,08:50:00,8.1630,8.1630,8.1630,8.1630,5
2008-01-10,09:10:00,8.1730,8.1730,8.1730,8.1730,1
2008-01-10,09:30:00,8.1740,8.1800,8.1740,8.1800,3
2008-01-10,09:40:00,8.1800,8.1800,8.1800,8.1800,23
2008-01-10,10:45:00,8.1620,8.1790,8.1570,8.1790,6
2008-01-10,10:50:00,8.1800,8.1800,8.1800,8.1800,1
2008-01-10,10:55:00,8.1860,8.1860,8.1800,8.1800,6
2008-01-10,11:25:00,8.1780,8.1780,8.1780,8.1780,1
2008-01-10,11:35:00,8.1770,8.1770,8.1770,8.1770,1
2008-01-10,11:55:00,8.1730,8.1730,8.1730,8.1730,1
2008-01-10,12:35:00,8.1630,8.1630,8.1630,8.1630,1
2008-01-10,12:50:00,8.1560,8.1560,8.1560,8.1560,5
2008-01-10,13:00:00,8.1660,8.1700,8.1660,8.1700,5
2008-01-10,13:05:00,8.1750,8.1750,8.1750,8.1750,1
2008-01-10,13:10:00,8.1700,8.1700,8.1700,8.1700,10
2008-01-10,13:15:00,8.1700,8.1700,8.1700,8.1700,1
2008-01-10,13:20:00,8.1780,8.1860,8.1780,8.1860,14
2008-01-10,13:30:00,8.1850,8.1860,8.1850,8.1860,16
2008-01-10,14:00:00,8.1860,8.1900,8.1860,8.1900,10
2008-01-10,14:25:00,8.1840,8.1840,8.1840,8.1840,1
2008-01-10,14:30:00,8.1700,8.1700,8.1700,8.1700,1
2008-01-10,14:40:00,8.1700,8.1700,8.1700,8.1700,1
2008-01-10,15:20:00,8.1700,8.1700,8.1700,8.1700,4
2008-01-10,15:55:00,8.1710,8.1710,8.1650,8.1650,26
2008-01-10,16:10:00,8.1650,8.1650,8.1650,8.1650,1
2008-01-10,16:15:00,8.1750,8.1750,8.1750,8.1750,1
2008-01-10,16:25:00,8.1660,8.1660,8.1650,8.1650,7
2008-01-10,16:30:00,8.1590,8.1590,8.1570,8.1570,2
2008-01-10,16:35:00,8.1560,8.1560,8.1560,8.1560,9
2008-01-10,17:05:00,8.1640,8.1650,8.1640,8.1650,2
2008-01-10,17:20:00,8.1650,8.1700,8.1650,8.1700,8
2008-01-10,17:40:00,8.1730,8.1750,8.1730,8.1750,7
2008-01-10,18:05:00,8.1750,8.1750,8.1750,8.1750,2
2008-01-10,18:15:00,8.1640,8.1640,8.1640,8.1640,1
2008-01-10,18:20:00,8.1760,8.1840,8.1760,8.1840,12
2008-01-10,18:25:00,8.1830,8.1850,8.1830,8.1850,8
2008-01-10,18:50:00,8.1710,8.1710,8.1640,8.1640,3
2008-01-10,18:55:00,8.1690,8.1690,8.1690,8.1690,1
2008-01-10,19:00:00,8.1730,8.1730,8.1580,8.1580,8
2008-01-10,19:10:00,8.1580,8.1580,8.1560,8.1560,25
2008-01-10,19:15:00,8.1510,8.1530,8.1460,8.1470,35
2008-01-10,19:20:00,8.1480,8.1510,8.1310,8.1310,17
2008-01-10,19:25:00,8.1440,8.1560,8.1440,8.1560,8
2008-01-10,19:30:00,8.1550,8.1550,8.1500,8.1500,8
2008-01-10,19:35:00,8.1510,8.1520,8.1500,8.1520,23
2008-01-10,19:40:00,8.1380,8.1380,8.1250,8.1250,46
2008-01-10,19:45:00,8.1250,8.1440,8.1250,8.1380,24
2008-01-10,19:50:00,8.1380,8.1710,8.1380,8.1700,39
2008-01-10,19:55:00,8.1610,8.1670,8.1610,8.1670,24
2008-01-10,20:00:00,8.1670,8.1720,8.1650,8.1650,31
2008-01-10,20:05:00,8.1700,8.1750,8.1700,8.1750,31
2008-01-10,20:10:00,8.1750,8.2000,8.1750,8.2000,188
2008-01-10,20:15:00,8.2000,8.2000,8.1950,8.1980,36
2008-01-10,20:20:00,8.1990,8.1990,8.1850,8.1850,6
2008-01-10,20:25:00,8.1850,8.1970,8.1850,8.1970,9
2008-01-10,20:30:00,8.1910,8.1930,8.1850,8.1850,6
2008-01-10,20:35:00,8.1880,8.1880,8.1760,8.1800,16
2008-01-10,20:40:00,8.1840,8.1840,8.1820,8.1820,2
2008-01-10,20:45:00,8.1740,8.1740,8.1600,8.1600,72
2008-01-10,20:50:00,8.1600,8.1890,8.1570,8.1890,59
2008-01-10,20:55:00,8.1880,8.2090,8.1840,8.1980,100
2008-01-10,21:00:00,8.1960,8.1970,8.1770,8.1780,30
2008-01-10,21:05:00,8.1720,8.1880,8.1720,8.1830,32
2008-01-10,21:10:00,8.1830,8.1900,8.1640,8.1670,25
2008-01-10,21:15:00,8.1650,8.1740,8.1540,8.1740,58
2008-01-10,21:20:00,8.1700,8.1760,8.1350,8.1400,94
2008-01-10,21:25:00,8.1440,8.1580,8.1390,8.1530,34
2008-01-10,21:30:00,8.1500,8.1500,8.1200,8.1350,156
2008-01-10,21:35:00,8.1330,8.1510,8.1270,8.1450,221
2008-01-10,21:40:00,8.1530,8.1600,8.1530,8.1570,30
2008-01-10,21:45:00,8.1600,8.1600,8.1450,8.1510,52
2008-01-10,21:50:00,8.1490,8.1510,8.1200,8.1300,112
2008-01-10,21:55:00,8.1290,8.1360,8.1260,8.1320,176
2008-01-10,22:00:00,8.1350,8.1380,8.1000,8.1030,1509
2008-01-10,22:05:00,8.1000,8.1150,8.0960,8.1080,338
2008-01-10,22:10:00,8.1070,8.1150,8.0880,8.0890,393
2008-01-10,22:15:00,8.0890,8.1010,8.0760,8.1010,469
2008-01-10,22:20:00,8.1020,8.1080,8.0930,8.0960,252
2008-01-10,22:25:00,8.0950,8.0960,8.0820,8.0850,315
2008-01-10,22:30:00,8.0860,8.1070,8.0860,8.1030,413
2008-01-10,22:35:00,8.1030,8.1090,8.1000,8.1090,194
2008-01-10,22:40:00,8.1080,8.1090,8.0940,8.1000,306
2008-01-10,22:45:00,8.1010,8.1050,8.0910,8.0960,247
2008-01-10,22:50:00,8.0960,8.1120,8.0930,8.1120,401
2008-01-10,22:55:00,8.1120,8.1120,8.0960,8.1030,135
2008-01-10,23:00:00,8.1040,8.1180,8.1040,8.1110,351
2008-01-10,23:05:00,8.1100,8.1170,8.1050,8.1050,246
2008-01-10,23:10:00,8.1060,8.1180,8.1030,8.1060,300
2008-01-10,23:15:00,8.1080,8.1080,8.0900,8.0920,237
2008-01-10,23:20:00,8.0960,8.0990,8.0850,8.0980,280
2008-01-10,23:25:00,8.0970,8.1110,8.0800,8.0810,449
2008-01-10,23:30:00,8.0840,8.1350,8.0840,8.1250,1539
2008-01-10,23:35:00,8.1270,8.1280,8.0910,8.1190,397
2008-01-10,23:40:00,8.1210,8.1210,8.0900,8.0900,564
2008-01-10,23:45:00,8.0910,8.0910,8.0330,8.0540,1886
2008-01-10,23:50:00,8.0500,8.0550,8.0260,8.0490,1088
2008-01-10,23:55:00,8.0490,8.0550,7.9880,8.0130,1312
2008-01-11,00:00:00,8.0120,8.0360,8.0000,8.0200,736
2008-01-11,00:05:00,8.0190,8.0240,8.0130,8.0210,472
2008-01-11,00:10:00,8.0230,8.0480,8.0220,8.0320,385
2008-01-11,00:15:00,8.0360,8.0670,8.0350,8.0550,625
2008-01-11,00:20:00,8.0530,8.0890,8.0500,8.0850,703
2008-01-11,00:25:00,8.0880,8.0900,8.0650,8.0810,348
2008-01-11,00:30:00,8.0840,8.0990,8.0760,8.0990,831
2008-01-11,00:35:00,8.1000,8.1830,8.0990,8.1740,2344
2008-01-11,00:40:00,8.1740,8.1780,8.1500,8.1630,1526
2008-01-11,00:45:00,8.1610,8.1810,8.1530,8.1760,1118
2008-01-11,00:50:00,8.1770,8.1800,8.1540,8.1770,732
2008-01-11,00:55:00,8.1760,8.1790,8.1630,8.1760,474
2008-01-11,01:00:00,8.1760,8.2180,8.1630,8.2050,1633
2008-01-11,01:05:00,8.2060,8.2090,8.1660,8.1740,1068
2008-01-11,01:10:00,8.1750,8.1890,8.1420,8.1540,1113
2008-01-11,01:15:00,8.1510,8.1600,8.1490,8.1570,270
2008-01-11,01:20:00,8.1580,8.1850,8.1500,8.1640,434
2008-01-11,01:25:00,8.1620,8.1660,8.1490,8.1620,128
2008-01-11,01:30:00,8.1610,8.1840,8.1430,8.1790,732
2008-01-11,01:35:00,8.1730,8.1950,8.1640,8.1930,114
2008-01-11,01:40:00,8.1930,8.2080,8.1800,8.1920,311
2008-01-11,01:45:00,8.1910,8.1930,8.1710,8.1790,208
2008-01-11,01:50:00,8.1790,8.2090,8.1780,8.2050,332
2008-01-11,01:55:00,8.2060,8.2600,8.2000,8.2410,1690
2008-01-11,02:00:00,8.2420,8.2510,8.2300,8.2400,635
2008-01-11,02:05:00,8.2370,8.2400,8.2210,8.2250,266
2008-01-11,02:10:00,8.2250,8.2320,8.2160,8.2260,412
2008-01-11,02:15:00,8.2260,8.2380,8.2210,8.2380,277
2008-01-11,02:20:00,8.2390,8.2680,8.2380,8.2570,490
2008-01-11,02:25:00,8.2540,8.2570,8.2370,8.2460,350
2008-01-11,02:30:00,8.2490,8.2490,8.2200,8.2350,783
2008-01-11,02:35:00,8.2350,8.2420,8.2270,8.2370,505
2008-01-11,02:40:00,8.2360,8.2540,8.2350,8.2440,385
2008-01-11,02:45:00,8.2430,8.2730,8.2400,8.2700,337
2008-01-11,02:50:00,8.2690,8.2700,8.2460,8.2550,324
2008-01-11,02:55:00,8.2560,8.2680,8.2380,8.2640,390
2008-01-11,03:00:00,8.2620,8.2690,8.2550,8.2690,314
2008-01-11,03:05:00,8.2690,8.2840,8.2640,8.2660,697
2008-01-11,03:10:00,8.2700,8.2710,8.2400,8.2540,856
2008-01-11,03:15:00,8.2500,8.2520,8.2350,8.2430,513
2008-01-11,03:20:00,8.2420,8.2580,8.2400,8.2400,388
2008-01-11,03:25:00,8.2410,8.2660,8.2400,8.2590,1807
2008-01-11,03:30:00,8.2620,8.2740,8.2550,8.2620,432
2008-01-11,03:35:00,8.2630,8.2660,8.2590,8.2640,58
2008-01-11,03:40:00,8.2640,8.2670,8.2630,8.2670,35
2008-01-11,03:45:00,8.2650,8.2810,8.2650,8.2800,109
2008-01-11,03:50:00,8.2790,8.2820,8.2710,8.2750,74
2008-01-11,03:55:00,8.2740,8.2780,8.2740,8.2750,26
2008-01-11,04:00:00,8.2710,8.2710,8.2660,8.2700,43
2008-01-11,04:05:00,8.2690,8.2710,8.2660,8.2660,40
2008-01-11,04:10:00,8.2660,8.2690,8.2630,8.2690,7
2008-01-11,04:15:00,8.2670,8.2700,8.2660,8.2700,14
2008-01-11,04:20:00,8.2700,8.2700,8.2590,8.2660,15
2008-01-11,04:25:00,8.2640,8.2680,8.2640,8.2670,13
2008-01-11,04:30:00,8.2680,8.2820,8.2670,8.2820,48
2008-01-11,04:35:00,8.2830,8.2880,8.2830,8.2880,37
2008-01-11,04:40:00,8.2890,8.2940,8.2880,8.2880,39
2008-01-11,04:45:00,8.2880,8.2930,8.2880,8.2890,15
2008-01-11,04:50:00,8.2880,8.2930,8.2870,8.2890,48
2008-01-11,04:55:00,8.2900,8.2900,8.2830,8.2830,17
2008-01-11,05:00:00,8.2820,8.2820,8.2700,8.2740,71
2008-01-11,05:05:00,8.2750,8.2770,8.2700,8.2770,34
2008-01-11,05:10:00,8.2840,8.2950,8.2820,8.2950,30
2008-01-11,05:20:00,8.2870,8.2900,8.2870,8.2900,16
2008-01-11,05:25:00,8.2910,8.2920,8.2850,8.2900,27
2008-01-11,05:30:00,8.2870,8.2930,8.2870,8.2930,9
2008-01-11,05:35:00,8.2930,8.2950,8.2930,8.2950,5
2008-01-11,05:45:00,8.2940,8.2980,8.2850,8.2850,50
2008-01-11,05:50:00,8.2900,8.2940,8.2900,8.2900,7
2008-01-11,05:55:00,8.2850,8.2850,8.2820,8.2820,6
2008-01-11,06:00:00,8.2800,8.3030,8.2800,8.3020,72
2008-01-11,06:05:00,8.2930,8.2930,8.2930,8.2930,4
2008-01-11,06:10:00,8.2940,8.3020,8.2940,8.2950,16
2008-01-11,07:00:00,8.2990,8.3200,8.2990,8.3170,21
2008-01-11,07:05:00,8.3180,8.3190,8.3180,8.3190,6
2008-01-11,07:10:00,8.3100,8.3190,8.3040,8.3190,29
2008-01-11,07:15:00,8.2990,8.2990,8.2990,8.2990,1
2008-01-11,07:20:00,8.3140,8.3140,8.3140,8.3140,1
2008-01-11,07:25:00,8.3150,8.3190,8.3150,8.3190,11
2008-01-11,07:30:00,8.3200,8.3440,8.3100,8.3250,16
2008-01-11,07:45:00,8.3310,8.3310,8.3310,8.3310,1
2008-01-11,08:35:00,8.3200,8.3350,8.3200,8.3350,2
2008-01-11,08:45:00,8.3010,8.3010,8.2950,8.2950,11
2008-01-11,08:55:00,8.3370,8.3370,8.3370,8.3370,5
2008-01-11,09:30:00,8.2980,8.2980,8.2950,8.2950,16
2008-01-11,09:40:00,8.2870,8.2870,8.2700,8.2700,8
2008-01-11,09:50:00,8.2740,8.2740,8.2740,8.2740,1
2008-01-11,09:55:00,8.2860,8.2930,8.2860,8.2930,2
2008-01-11,10:00:00,8.3030,8.3030,8.2970,8.2970,3
2008-01-11,10:15:00,8.2800,8.2800,8.2800,8.2800,3
2008-01-11,10:25:00,8.2820,8.2920,8.2820,8.2920,2
2008-01-11,10:30:00,8.3030,8.3030,8.3030,8.3030,2
2008-01-11,11:10:00,8.2860,8.2860,8.2860,8.2860,2
2008-01-11,11:15:00,8.2950,8.2950,8.2950,8.2950,1
2008-01-11,11:35:00,8.2800,8.2940,8.2800,8.2940,2
2008-01-11,11:40:00,8.2970,8.2980,8.2970,8.2980,2
2008-01-11,11:45:00,8.2990,8.2990,8.2990,8.2990,7
2008-01-11,11:55:00,8.2980,8.2990,8.2980,8.2990,30
2008-01-11,12:00:00,8.2990,8.3180,8.2990,8.3180,7
2008-01-11,12:35:00,8.2900,8.2900,8.2900,8.2900,1
2008-01-11,12:40:00,8.2750,8.2890,8.2750,8.2890,5
2008-01-11,12:45:00,8.2770,8.2950,8.2770,8.2910,10
2008-01-11,13:00:00,8.2750,8.2950,8.2750,8.2950,23
2008-01-11,13:05:00,8.2800,8.2960,8.2800,8.2960,3
2008-01-11,13:20:00,8.2960,8.3000,8.2960,8.3000,16
2008-01-11,13:25:00,8.3020,8.3020,8.3020,8.3020,5
2008-01-11,13:35:00,8.2800,8.2800,8.2800,8.2800,1
2008-01-11,14:35:00,8.2790,8.2790,8.2790,8.2790,1
2008-01-11,14:50:00,8.2800,8.2800,8.2800,8.2800,10
2008-01-11,15:25:00,8.2730,8.2730,8.2720,8.2720,2
2008-01-11,15:50:00,8.2870,8.2870,8.2800,8.2800,2
2008-01-11,16:00:00,8.2800,8.2800,8.2800,8.2800,1
2008-01-11,17:05:00,8.2800,8.2800,8.2800,8.2800,1
2008-01-11,17:10:00,8.2910,8.2910,8.2910,8.2910,1
2008-01-11,17:25:00,8.2940,8.2950,8.2940,8.2950,2
2008-01-11,18:15:00,8.2950,8.2960,8.2950,8.2960,3
2008-01-11,18:40:00,8.3030,8.3060,8.3030,8.3060,11
2008-01-11,18:45:00,8.2910,8.2990,8.2910,8.2990,8
2008-01-11,18:50:00,8.3060,8.3060,8.3060,8.3060,1
2008-01-11,19:05:00,8.3020,8.3020,8.2730,8.2930,15
2008-01-11,19:15:00,8.2880,8.2960,8.2880,8.2960,10
2008-01-11,19:20:00,8.2960,8.2990,8.2960,8.2990,8
2008-01-11,19:25:00,8.2930,8.2930,8.2620,8.2620,34
2008-01-11,19:30:00,8.2650,8.2720,8.2450,8.2450,79
2008-01-11,19:35:00,8.2450,8.2670,8.2450,8.2600,24
2008-01-11,19:40:00,8.2590,8.2670,8.2400,8.2670,33
2008-01-11,19:45:00,8.2770,8.2770,8.2770,8.2770,1
2008-01-11,19:50:00,8.2770,8.2960,8.2600,8.2950,44
2008-01-11,19:55:00,8.2790,8.3120,8.2790,8.3000,30
2008-01-11,20:00:00,8.3000,8.3190,8.3000,8.3190,55
2008-01-11,20:05:00,8.3030,8.3170,8.3000,8.3000,20
2008-01-11,20:10:00,8.3150,8.3150,8.3070,8.3070,2
2008-01-11,20:15:00,8.3170,8.3170,8.3170,8.3170,1
2008-01-11,20:20:00,8.3050,8.3050,8.2950,8.2950,17
2008-01-11,20:25:00,8.3020,8.3040,8.2980,8.3040,74
2008-01-11,20:30:00,8.3030,8.3200,8.3030,8.3200,24
2008-01-11,20:35:00,8.3240,8.3300,8.3210,8.3300,27
2008-01-11,20:40:00,8.3300,8.3700,8.3300,8.3520,296
2008-01-11,20:45:00,8.3550,8.3550,8.3450,8.3500,19
2008-01-11,20:50:00,8.3450,8.3450,8.3160,8.3420,114
2008-01-11,20:55:00,8.3350,8.3350,8.3280,8.3300,42
2008-01-11,21:00:00,8.3350,8.3450,8.3240,8.3300,119
2008-01-11,21:05:00,8.3300,8.3440,8.3270,8.3270,98
2008-01-11,21:10:00,8.3270,8.3280,8.3240,8.3240,18
2008-01-11,21:15:00,8.3250,8.3360,8.3120,8.3340,103
2008-01-11,21:20:00,8.3340,8.3390,8.3200,8.3280,82
2008-01-11,21:25:00,8.3270,8.3270,8.3160,8.3230,48
2008-01-11,21:30:00,8.3230,8.3350,8.3200,8.3300,174
2008-01-11,21:35:00,8.3300,8.3500,8.3300,8.3500,104
2008-01-11,21:40:00,8.3450,8.3570,8.3420,8.3510,74
2008-01-11,21:45:00,8.3550,8.3550,8.3350,8.3350,70
2008-01-11,21:50:00,8.3370,8.3380,8.3250,8.3340,125
2008-01-11,21:55:00,8.3320,8.3400,8.3100,8.3100,344
2008-01-11,22:00:00,8.3100,8.3190,8.2850,8.2980,1132
2008-01-11,22:05:00,8.2930,8.3000,8.2870,8.2890,354
2008-01-11,22:10:00,8.2890,8.2910,8.2590,8.2710,806
2008-01-11,22:15:00,8.2710,8.2790,8.2450,8.2660,1407
2008-01-11,22:20:00,8.2670,8.2710,8.2560,8.2620,394
2008-01-11,22:25:00,8.2680,8.3020,8.2680,8.2890,813
2008-01-11,22:30:00,8.2900,8.2930,8.2650,8.2740,441
2008-01-11,22:35:00,8.2750,8.2750,8.2520,8.2640,626
2008-01-11,22:40:00,8.2630,8.2830,8.2600,8.2720,273
2008-01-11,22:45:00,8.2700,8.2890,8.2600,8.2890,368
2008-01-11,22:50:00,8.2880,8.2890,8.2660,8.2770,497
2008-01-11,22:55:00,8.2780,8.3110,8.2780,8.3050,638
2008-01-11,23:00:00,8.3100,8.3230,8.3040,8.3210,740
2008-01-11,23:05:00,8.3210,8.3270,8.3050,8.3070,612
2008-01-11,23:10:00,8.3070,8.3320,8.3070,8.3300,453
2008-01-11,23:15:00,8.3300,8.3380,8.3290,8.3350,446
2008-01-11,23:20:00,8.3340,8.3530,8.3300,8.3300,650
2008-01-11,23:25:00,8.3310,8.3820,8.3300,8.3630,1635
2008-01-11,23:30:00,8.3630,8.4050,8.3600,8.3860,971
2008-01-11,23:35:00,8.3890,8.3920,8.3720,8.3840,306
2008-01-11,23:40:00,8.3860,8.3860,8.3630,8.3680,322
2008-01-11,23:45:00,8.3670,8.3720,8.3520,8.3600,582
2008-01-11,23:50:00,8.3600,8.3820,8.3600,8.3820,299
2008-01-11,23:55:00,8.3810,8.3850,8.3690,8.3700,360
2008-01-12,00:00:00,8.3710,8.3710,8.3500,8.3600,349
2008-01-12,00:05:00,8.3600,8.3600,8.3140,8.3260,1500
2008-01-12,00:10:00,8.3260,8.3340,8.2630,8.2850,1398
2008-01-12,00:15:00,8.2810,8.3200,8.2780,8.3140,777
2008-01-12,00:20:00,8.3130,8.3160,8.2600,8.2680,716
2008-01-12,00:25:00,8.2660,8.2900,8.1990,8.2290,1199
2008-01-12,00:30:00,8.2270,8.2400,8.1860,8.2160,1436
2008-01-12,00:35:00,8.2150,8.2670,8.2110,8.2460,865
2008-01-12,00:40:00,8.2470,8.2470,8.1450,8.1520,1939
2008-01-12,00:45:00,8.1510,8.1600,8.0830,8.1430,2955
2008-01-12,00:50:00,8.1420,8.1700,8.1400,8.1570,969
2008-01-12,00:55:00,8.1600,8.1750,8.1450,8.1630,929
2008-01-12,01:00:00,8.1630,8.1650,8.0920,8.0940,1295
2008-01-12,01:05:00,8.0970,8.1760,8.0940,8.1440,1021
2008-01-12,01:10:00,8.1420,8.1760,8.1220,8.1660,865
2008-01-12,01:15:00,8.1650,8.1860,8.1350,8.1400,659
2008-01-12,01:20:00,8.1400,8.1560,8.1180,8.1260,517
2008-01-12,01:25:00,8.1240,8.1400,8.1160,8.1380,256
2008-01-12,01:30:00,8.1330,8.1480,8.1250,8.1450,265
2008-01-12,01:35:00,8.1440,8.1570,8.1280,8.1300,253
2008-01-12,01:40:00,8.1310,8.1460,8.1290,8.1460,109
2008-01-12,01:45:00,8.1470,8.1580,8.1440,8.1460,141
2008-01-12,01:50:00,8.1460,8.1550,8.1400,8.1530,152
2008-01-12,01:55:00,8.1520,8.1560,8.1420,8.1560,94
2008-01-12,02:00:00,8.1550,8.1550,8.1380,8.1400,135
2008-01-12,02:05:00,8.1420,8.1510,8.1210,8.1450,457
2008-01-12,02:10:00,8.1480,8.1560,8.1480,8.1540,123
2008-01-12,02:15:00,8.1540,8.1830,8.1510,8.1750,366
2008-01-12,02:20:00,8.1740,8.1780,8.1620,8.1700,144
2008-01-12,02:25:00,8.1730,8.1750,8.1480,8.1540,169
2008-01-12,02:30:00,8.1490,8.1950,8.1450,8.1950,454
2008-01-12,02:35:00,8.1950,8.2050,8.1800,8.1830,432
2008-01-12,02:40:00,8.1860,8.1920,8.1790,8.1890,182
2008-01-12,02:45:00,8.1890,8.2180,8.1890,8.2110,627
2008-01-12,02:50:00,8.2100,8.2260,8.1950,8.2240,559
2008-01-12,02:55:00,8.2210,8.2350,8.2190,8.2300,482
2008-01-12,03:00:00,8.2330,8.2400,8.2010,8.2220,706
2008-01-12,03:05:00,8.2260,8.2340,8.2100,8.2140,423
2008-01-12,03:10:00,8.2120,8.2120,8.1830,8.1980,365
2008-01-12,03:15:00,8.1940,8.1970,8.1860,8.1890,261
2008-01-12,03:20:00,8.1870,8.1900,8.1760,8.1900,618
2008-01-12,03:25:00,8.1890,8.2200,8.1870,8.2170,1759
2008-01-12,03:30:00,8.2150,8.2200,8.1910,8.1910,305
2008-01-12,03:35:00,8.1910,8.1940,8.1840,8.1920,47
2008-01-12,03:40:00,8.1870,8.1900,8.1850,8.1850,13
2008-01-12,03:45:00,8.1900,8.1900,8.1720,8.1750,152
2008-01-12,03:50:00,8.1750,8.1760,8.1650,8.1700,51
2008-01-12,03:55:00,8.1680,8.1720,8.1650,8.1680,20
2008-01-12,04:00:00,8.1650,8.1680,8.1610,8.1650,21
2008-01-12,04:05:00,8.1640,8.1640,8.1530,8.1570,11
2008-01-12,04:10:00,8.2100,8.2100,8.1610,8.1650,57
2008-01-12,04:15:00,8.1660,8.1680,8.1600,8.1640,25
2008-01-12,04:20:00,8.1640,8.2100,8.1500,8.1610,31
2008-01-12,04:25:00,8.1660,8.1660,8.1620,8.1620,2
2008-01-12,04:30:00,8.1650,8.1650,8.1600,8.1600,30
2008-01-12,04:35:00,8.1610,8.1610,8.1500,8.1500,60
2008-01-12,04:40:00,8.1600,8.1660,8.1600,8.1660,2
2008-01-12,04:45:00,8.1690,8.1710,8.1570,8.1640,46
2008-01-12,04:50:00,8.1600,8.1700,8.1600,8.1700,5
2008-01-12,04:55:00,8.1700,8.1800,8.1700,8.1790,38
2008-01-12,05:00:00,8.1730,8.1730,8.1730,8.1730,1
2008-01-12,05:05:00,8.1730,8.1840,8.1700,8.1840,41
2008-01-12,05:10:00,8.1790,8.1790,8.1790,8.1790,1
2008-01-12,05:15:00,8.1840,8.1840,8.1840,8.1840,2
2008-01-12,05:25:00,8.1810,8.1810,8.1810,8.1810,1
2008-01-12,05:30:00,8.1820,8.1820,8.1820,8.1820,2
2008-01-12,05:40:00,8.1780,8.1780,8.1780,8.1780,1
2008-01-12,05:45:00,8.1840,8.1840,8.1820,8.1820,6
2008-01-12,05:50:00,8.1820,8.1820,8.1820,8.1820,7
2008-01-12,05:55:00,8.1760,8.1760,8.1760,8.1760,1
2008-01-12,06:00:00,8.1750,8.1750,8.1710,8.1710,2
2008-01-12,06:05:00,8.1750,8.1750,8.1710,8.1710,2
2008-01-12,06:10:00,8.1750,8.1750,8.1750,8.1750,2
2008-01-14,07:05:00,8.3900,8.3900,8.3750,8.3820,87
2008-01-14,07:10:00,8.3800,8.3820,8.3760,8.3800,33
2008-01-14,07:15:00,8.3800,8.3800,8.3750,8.3750,26
2008-01-14,07:20:00,8.3720,8.3810,8.3720,8.3810,23
2008-01-14,07:25:00,8.3830,8.3830,8.3700,8.3700,15
2008-01-14,07:30:00,8.3830,8.3830,8.3830,8.3830,5
2008-01-14,07:35:00,8.3800,8.3800,8.3700,8.3700,12
2008-01-14,07:40:00,8.3710,8.3710,8.3710,8.3710,1
2008-01-14,07:45:00,8.3750,8.3840,8.3750,8.3840,11
2008-01-14,07:50:00,8.3760,8.3760,8.3760,8.3760,4
2008-01-14,07:55:00,8.3800,8.3800,8.3760,8.3790,6
2008-01-14,08:00:00,8.3840,8.3860,8.3760,8.3760,13
2008-01-14,08:05:00,8.3860,8.3860,8.3760,8.3760,2
2008-01-14,08:10:00,8.3750,8.3750,8.3750,8.3750,5
2008-01-14,08:20:00,8.3790,8.3800,8.3790,8.3800,26
2008-01-14,08:25:00,8.3850,8.3930,8.3830,8.3830,77
2008-01-14,08:35:00,8.3900,8.4000,8.3900,8.4000,61
2008-01-14,08:40:00,8.4000,8.4020,8.4000,8.4020,19
2008-01-14,08:45:00,8.4000,8.4060,8.4000,8.4000,17
2008-01-14,08:50:00,8.4080,8.4140,8.4070,8.4070,69
2008-01-14,08:55:00,8.4130,8.4140,8.4130,8.4140,16
2008-01-14,09:00:00,8.4140,8.4150,8.4070,8.4100,33
2008-01-14,09:05:00,8.4040,8.4040,8.4000,8.4000,9
2008-01-14,09:10:00,8.4000,8.4000,8.4000,8.4000,7
2008-01-14,09:15:00,8.4050,8.4100,8.4050,8.4100,38
2008-01-14,09:20:00,8.4080,8.4100,8.4080,8.4100,40
2008-01-14,09:25:00,8.4100,8.4100,8.4100,8.4100,28
2008-01-14,09:30:00,8.4100,8.4170,8.4100,8.4170,40
2008-01-14,09:40:00,8.4170,8.4170,8.4170,8.4170,1
2008-01-14,09:45:00,8.4080,8.4080,8.4080,8.4080,1
2008-01-14,09:50:00,8.4080,8.4080,8.4080,8.4080,5
2008-01-14,09:55:00,8.4100,8.4100,8.4080,8.4080,17
2008-01-14,10:05:00,8.4100,8.4100,8.4060,8.4060,8
2008-01-14,10:35:00,8.4100,8.4190,8.4100,8.4190,28
2008-01-14,10:40:00,8.4190,8.4200,8.4150,8.4200,12
2008-01-14,10:45:00,8.4200,8.4200,8.4200,8.4200,11
2008-01-14,10:50:00,8.4160,8.4160,8.4010,8.4010,30
2008-01-14,10:55:00,8.4100,8.4130,8.4100,8.4130,3
2008-01-14,11:10:00,8.4140,8.4160,8.4080,8.4080,15
2008-01-14,11:15:00,8.4080,8.4220,8.4020,8.4200,65
2008-01-14,11:20:00,8.4210,8.4220,8.4160,8.4220,76
2008-01-14,11:25:00,8.4190,8.4220,8.4100,8.4190,45
2008-01-14,11:30:00,8.4200,8.4240,8.4150,8.4160,41
2008-01-14,11:35:00,8.4200,8.4200,8.4200,8.4200,31
2008-01-14,11:40:00,8.4200,8.4210,8.4200,8.4210,8
2008-01-14,11:45:00,8.4160,8.4160,8.3990,8.3990,22
2008-01-14,11:50:00,8.4020,8.4020,8.4020,8.4020,30
2008-01-14,11:55:00,8.4040,8.4100,8.3910,8.4080,48
2008-01-14,12:00:00,8.4080,8.4080,8.3940,8.3940,70
2008-01-14,12:05:00,8.3970,8.3970,8.3810,8.3810,15
2008-01-14,12:10:00,8.3850,8.3850,8.3800,8.3850,48
2008-01-14,12:20:00,8.3850,8.3850,8.3850,8.3850,3
2008-01-14,12:25:00,8.3800,8.3850,8.3800,8.3850,17
2008-01-14,12:30:00,8.3800,8.3850,8.3790,8.3850,12
2008-01-14,12:35:00,8.3750,8.3790,8.3650,8.3650,30
2008-01-14,12:40:00,8.3640,8.3670,8.3630,8.3670,6
2008-01-14,12:45:00,8.3920,8.3950,8.3680,8.3800,7
2008-01-14,12:50:00,8.3900,8.3900,8.3660,8.3660,4
2008-01-14,12:55:00,8.3800,8.3800,8.3630,8.3630,2
2008-01-14,13:00:00,8.3930,8.3930,8.3840,8.3840,28
2008-01-14,13:05:00,8.3800,8.4060,8.3730,8.3750,26
2008-01-14,13:10:00,8.3780,8.3780,8.3710,8.3780,23
2008-01-14,13:15:00,8.3740,8.3740,8.3610,8.3610,24
2008-01-14,13:20:00,8.3920,8.3920,8.3770,8.3770,4
2008-01-14,13:25:00,8.3620,8.3620,8.3620,8.3620,1
2008-01-14,13:30:00,8.3650,8.3870,8.3650,8.3870,39
2008-01-14,13:35:00,8.3730,8.3880,8.3730,8.3840,3
2008-01-14,13:40:00,8.3810,8.3910,8.3810,8.3910,12
2008-01-14,13:50:00,8.4020,8.4020,8.3990,8.3990,2
2008-01-14,14:10:00,8.4020,8.4020,8.4020,8.4020,1
2008-01-14,14:45:00,8.4070,8.4100,8.4070,8.4100,5
2008-01-14,14:50:00,8.4100,8.4100,8.4020,8.4020,11
2008-01-14,15:15:00,8.4100,8.4100,8.4100,8.4100,5
2008-01-14,15:25:00,8.4100,8.4120,8.4100,8.4120,5
2008-01-14,16:10:00,8.4110,8.4120,8.4110,8.4120,3
2008-01-14,16:25:00,8.4120,8.4120,8.4120,8.4120,1
2008-01-14,16:55:00,8.4020,8.4020,8.4020,8.4020,1
2008-01-14,17:05:00,8.4020,8.4020,8.4020,8.4020,1
2008-01-14,17:30:00,8.4240,8.4300,8.4220,8.4270,25
2008-01-14,17:40:00,8.4270,8.4270,8.4270,8.4270,2
2008-01-14,17:45:00,8.4220,8.4220,8.4220,8.4220,13
2008-01-14,17:50:00,8.4190,8.4190,8.4020,8.4020,6
2008-01-14,17:55:00,8.4150,8.4150,8.4150,8.4150,14
2008-01-14,18:00:00,8.4150,8.4200,8.4150,8.4200,10
2008-01-14,18:05:00,8.4220,8.4220,8.4220,8.4220,1
2008-01-14,18:15:00,8.4180,8.4180,8.4180,8.4180,1
2008-01-14,18:20:00,8.4220,8.4220,8.4220,8.4220,1
2008-01-14,18:25:00,8.4220,8.4220,8.4220,8.4220,1
2008-01-14,18:35:00,8.4160,8.4160,8.4160,8.4160,1
2008-01-14,18:40:00,8.4150,8.4150,8.4150,8.4150,1
2008-01-14,18:45:00,8.4150,8.4200,8.4120,8.4200,8
2008-01-14,18:50:00,8.4200,8.4200,8.4200,8.4200,5
2008-01-14,19:00:00,8.4110,8.4110,8.4110,8.4110,1
2008-01-14,19:05:00,8.4050,8.4100,8.4020,8.4100,10
2008-01-14,19:10:00,8.3930,8.3950,8.3930,8.3950,6
2008-01-14,19:15:00,8.3950,8.3950,8.3930,8.3930,13
2008-01-14,19:30:00,8.3900,8.3950,8.3850,8.3850,3
2008-01-14,19:35:00,8.3860,8.3860,8.3860,8.3860,1
2008-01-14,19:40:00,8.4080,8.4220,8.4080,8.4200,26
2008-01-14,19:45:00,8.4190,8.4200,8.4190,8.4200,10
2008-01-14,19:50:00,8.4060,8.4060,8.4060,8.4060,2
2008-01-14,20:00:00,8.4300,8.4380,8.4300,8.4380,7
2008-01-14,20:05:00,8.4450,8.4460,8.4440,8.4450,8
2008-01-14,20:15:00,8.4400,8.4530,8.4400,8.4530,39
2008-01-14,20:20:00,8.4500,8.4500,8.4460,8.4500,12
2008-01-14,20:25:00,8.4500,8.4500,8.4350,8.4350,20
2008-01-14,20:30:00,8.4280,8.4280,8.4280,8.4280,3
2008-01-14,20:35:00,8.4450,8.4450,8.4450,8.4450,2
2008-01-14,20:40:00,8.4280,8.4280,8.4030,8.4030,47
2008-01-14,20:45:00,8.4000,8.4150,8.3980,8.4010,22
2008-01-14,20:50:00,8.4090,8.4150,8.4090,8.4150,3
2008-01-14,20:55:00,8.4100,8.4100,8.3890,8.3900,32
2008-01-14,21:00:00,8.3870,8.3950,8.3830,8.3860,63
2008-01-14,21:05:00,8.3900,8.4380,8.3900,8.4280,57
2008-01-14,21:10:00,8.4240,8.4310,8.4030,8.4260,128
2008-01-14,21:15:00,8.4250,8.4340,8.4070,8.4220,123
2008-01-14,21:20:00,8.4210,8.4250,8.4030,8.4100,124
2008-01-14,21:25:00,8.4140,8.4250,8.4020,8.4220,30
2008-01-14,21:30:00,8.4200,8.4460,8.4200,8.4400,140
2008-01-14,21:35:00,8.4340,8.4450,8.4280,8.4450,61
2008-01-14,21:40:00,8.4400,8.4500,8.4400,8.4500,115
2008-01-14,21:45:00,8.4430,8.4650,8.4430,8.4550,117
2008-01-14,21:50:00,8.4530,8.4570,8.4230,8.4360,214
2008-01-14,21:55:00,8.4390,8.4390,8.4140,8.4140,263
2008-01-14,22:00:00,8.4140,8.4320,8.3980,8.4290,977
2008-01-14,22:05:00,8.4290,8.4530,8.4160,8.4530,515
2008-01-14,22:10:00,8.4530,8.4810,8.4500,8.4640,1184
2008-01-14,22:15:00,8.4650,8.4720,8.4580,8.4650,353
2008-01-14,22:20:00,8.4650,8.4650,8.4470,8.4550,310
2008-01-14,22:25:00,8.4540,8.4560,8.4280,8.4490,444
2008-01-14,22:30:00,8.4480,8.4630,8.4460,8.4570,246
2008-01-14,22:35:00,8.4580,8.4690,8.4500,8.4670,390
2008-01-14,22:40:00,8.4650,8.4750,8.4630,8.4710,212
2008-01-14,22:45:00,8.4710,8.4750,8.4550,8.4700,342
2008-01-14,22:50:00,8.4690,8.4690,8.4400,8.4500,389
2008-01-14,22:55:00,8.4510,8.4570,8.4350,8.4400,361
2008-01-14,23:00:00,8.4400,8.4400,8.4240,8.4380,281
2008-01-14,23:05:00,8.4370,8.4370,8.3700,8.3810,780
2008-01-14,23:10:00,8.3810,8.4100,8.3800,8.4060,430
2008-01-14,23:15:00,8.4060,8.4150,8.3850,8.3920,565
2008-01-14,23:20:00,8.3910,8.4220,8.3850,8.4210,362
2008-01-14,23:25:00,8.4190,8.4270,8.4160,8.4220,374
2008-01-14,23:30:00,8.4200,8.4230,8.4100,8.4130,215
2008-01-14,23:35:00,8.4110,8.4120,8.3880,8.4010,529
2008-01-14,23:40:00,8.3980,8.4000,8.3920,8.4000,236
2008-01-14,23:45:00,8.3980,8.4030,8.3920,8.4020,270
2008-01-14,23:50:00,8.4020,8.4080,8.3750,8.3850,814
2008-01-14,23:55:00,8.3840,8.3860,8.3470,8.3540,721
2008-01-15,00:00:00,8.3530,8.3800,8.3490,8.3800,541
2008-01-15,00:05:00,8.3780,8.4130,8.3700,8.4120,666
2008-01-15,00:10:00,8.4130,8.4130,8.3760,8.3890,215
2008-01-15,00:15:00,8.3890,8.3970,8.3840,8.3910,154
2008-01-15,00:20:00,8.3920,8.4250,8.3890,8.4200,435
2008-01-15,00:25:00,8.4210,8.4250,8.3850,8.3900,384
2008-01-15,00:30:00,8.3890,8.4270,8.3810,8.4230,335
2008-01-15,00:35:00,8.4220,8.4340,8.3420,8.3510,1468
2008-01-15,00:40:00,8.3500,8.3740,8.3270,8.3520,1161
2008-01-15,00:45:00,8.3470,8.3520,8.3320,8.3450,792
2008-01-15,00:50:00,8.3440,8.3520,8.3160,8.3440,559
2008-01-15,00:55:00,8.3430,8.3710,8.3420,8.3590,321
2008-01-15,01:00:00,8.3600,8.3790,8.3550,8.3550,400
2008-01-15,01:05:00,8.3550,8.3670,8.3450,8.3660,299
2008-01-15,01:10:00,8.3650,8.3730,8.3650,8.3670,204
2008-01-15,01:15:00,8.3660,8.3670,8.3330,8.3380,292
2008-01-15,01:20:00,8.3390,8.3610,8.3340,8.3490,430
2008-01-15,01:25:00,8.3440,8.3660,8.3440,8.3460,291
2008-01-15,01:30:00,8.3450,8.3470,8.2950,8.3270,1038
2008-01-15,01:35:00,8.3300,8.3350,8.2890,8.2890,541
2008-01-15,01:40:00,8.2880,8.3030,8.2800,8.2960,1044
2008-01-15,01:45:00,8.2920,8.3230,8.2900,8.3060,542
2008-01-15,01:50:00,8.3050,8.3210,8.2980,8.3090,265
2008-01-15,01:55:00,8.3100,8.3200,8.3040,8.3130,359
2008-01-15,02:00:00,8.3140,8.3370,8.3100,8.3300,411
2008-01-15,02:05:00,8.3300,8.3380,8.3200,8.3210,247
2008-01-15,02:10:00,8.3240,8.3250,8.3050,8.3110,339
2008-01-15,02:15:00,8.3100,8.3140,8.2980,8.2980,201
2008-01-15,02:20:00,8.2990,8.2990,8.2650,8.2820,661
2008-01-15,02:25:00,8.2810,8.2880,8.2580,8.2630,603
2008-01-15,02:30:00,8.2640,8.2800,8.2500,8.2560,916
2008-01-15,02:35:00,8.2510,8.2560,8.2270,8.2480,936
2008-01-15,02:40:00,8.2460,8.2810,8.2410,8.2750,389
2008-01-15,02:45:00,8.2780,8.3120,8.2770,8.3010,444
2008-01-15,02:50:00,8.3020,8.3250,8.2900,8.2910,972
2008-01-15,02:55:00,8.2900,8.2990,8.2870,8.2880,240
2008-01-15,03:00:00,8.2880,8.3150,8.2880,8.3010,421
2008-01-15,03:05:00,8.3010,8.3010,8.2840,8.2980,431
2008-01-15,03:10:00,8.3000,8.3100,8.2950,8.3010,474
2008-01-15,03:15:00,8.3020,8.3220,8.3020,8.3150,391
2008-01-15,03:20:00,8.3160,8.3400,8.3120,8.3350,555
2008-01-15,03:25:00,8.3320,8.3600,8.3300,8.3590,1980
2008-01-15,03:30:00,8.3590,8.3660,8.3450,8.3450,426
2008-01-15,03:35:00,8.3500,8.3540,8.3470,8.3530,75
2008-01-15,03:40:00,8.3570,8.3590,8.3530,8.3570,53
2008-01-15,03:45:00,8.3570,8.3570,8.3550,8.3550,18
2008-01-15,03:50:00,8.3600,8.3610,8.3530,8.3580,72
2008-01-15,03:55:00,8.3550,8.3660,8.3550,8.3660,68
2008-01-15,04:00:00,8.3640,8.3680,8.3640,8.3680,26
2008-01-15,04:05:00,8.3690,8.3700,8.3680,8.3700,19
2008-01-15,04:10:00,8.3720,8.3720,8.3640,8.3640,32
2008-01-15,04:15:00,8.3670,8.3700,8.3640,8.3640,32
2008-01-15,04:20:00,8.3630,8.3680,8.3630,8.3660,26
2008-01-15,04:25:00,8.3680,8.3720,8.3630,8.3710,58
2008-01-15,04:30:00,8.3730,8.3730,8.3660,8.3670,12
2008-01-15,04:35:00,8.3650,8.3650,8.3650,8.3650,1
2008-01-15,04:40:00,8.3650,8.3670,8.3650,8.3670,10
2008-01-15,04:50:00,8.3700,8.3710,8.3630,8.3630,8
2008-01-15,04:55:00,8.3600,8.3600,8.3440,8.3490,71
2008-01-15,05:00:00,8.3460,8.3460,8.3450,8.3450,22
2008-01-15,05:05:00,8.3440,8.3450,8.3440,8.3450,7
2008-01-15,05:10:00,8.3430,8.3430,8.3430,8.3430,4
2008-01-15,05:15:00,8.3450,8.3500,8.3450,8.3500,11
2008-01-15,05:20:00,8.3500,8.3550,8.3500,8.3500,35
2008-01-15,05:25:00,8.3470,8.3640,8.3470,8.3640,9
2008-01-15,05:30:00,8.3550,8.3550,8.3550,8.3550,2
2008-01-15,05:35:00,8.3590,8.3590,8.3590,8.3590,3
2008-01-15,05:40:00,8.3630,8.3700,8.3630,8.3700,12
2008-01-15,05:50:00,8.3700,8.3700,8.3600,8.3600,7
2008-01-15,05:55:00,8.3630,8.3630,8.3630,8.3630,4
2008-01-15,06:00:00,8.3630,8.3650,8.3630,8.3650,7
2008-01-15,06:05:00,8.3630,8.3630,8.3630,8.3630,1
2008-01-15,06:10:00,8.3610,8.3650,8.3600,8.3600,9
2008-01-15,07:15:00,8.3800,8.3880,8.3800,8.3800,26
2008-01-15,07:20:00,8.3800,8.3800,8.3640,8.3690,11
2008-01-15,07:25:00,8.3710,8.3710,8.3650,8.3650,7
2008-01-15,07:30:00,8.3700,8.4100,8.3700,8.3810,4
2008-01-15,08:10:00,8.4140,8.4150,8.4130,8.4130,7
2008-01-15,08:20:00,8.3790,8.3790,8.3790,8.3790,1
2008-01-15,08:25:00,8.4010,8.4010,8.4000,8.4000,10
2008-01-15,08:35:00,8.4100,8.4100,8.4100,8.4100,5
2008-01-15,08:40:00,8.4130,8.4130,8.4000,8.4000,5
2008-01-15,08:45:00,8.4000,8.4000,8.4000,8.4000,8
2008-01-15,10:30:00,8.4000,8.4090,8.4000,8.4090,7
2008-01-15,10:40:00,8.3850,8.3850,8.3700,8.3700,22
2008-01-15,11:05:00,8.3650,8.3650,8.3650,8.3650,1
2008-01-15,11:15:00,8.3700,8.3710,8.3700,8.3710,2
2008-01-15,11:30:00,8.3800,8.3800,8.3800,8.3800,1
2008-01-15,11:45:00,8.3840,8.3840,8.3840,8.3840,1
2008-01-15,11:50:00,8.3750,8.3750,8.3750,8.3750,2
2008-01-15,11:55:00,8.3840,8.4010,8.3840,8.4010,2
2008-01-15,12:45:00,8.3750,8.3750,8.3650,8.3650,13
2008-01-15,12:50:00,8.3610,8.3610,8.3500,8.3500,33
2008-01-15,12:55:00,8.3550,8.3550,8.3550,8.3550,1
2008-01-15,13:05:00,8.3550,8.3550,8.3550,8.3550,1
2008-01-15,13:55:00,8.3410,8.3410,8.3410,8.3410,1
2008-01-15,14:35:00,8.3580,8.3580,8.3550,8.3550,2
2008-01-15,15:55:00,8.3550,8.3550,8.3550,8.3550,1
2008-01-15,16:45:00,8.3610,8.3610,8.3460,8.3460,2
2008-01-15,17:00:00,8.3450,8.3450,8.3450,8.3450,2
2008-01-15,17:45:00,8.3510,8.3510,8.3510,8.3510,1
2008-01-15,17:50:00,8.3500,8.3500,8.3300,8.3300,60
2008-01-15,18:00:00,8.3460,8.3460,8.3460,8.3460,1
2008-01-15,18:15:00,8.3270,8.3270,8.2950,8.3000,33
2008-01-15,18:20:00,8.3000,8.3000,8.2980,8.2980,7
2008-01-15,18:30:00,8.3350,8.3350,8.3350,8.3350,1
2008-01-15,18:40:00,8.3200,8.3200,8.3200,8.3200,13
2008-01-15,19:15:00,8.3200,8.3200,8.3200,8.3200,5
2008-01-15,19:25:00,8.2930,8.2930,8.2870,8.2870,20
2008-01-15,19:30:00,8.2850,8.2900,8.2800,8.2800,25
2008-01-15,19:35:00,8.2800,8.2800,8.2800,8.2800,6
2008-01-15,19:40:00,8.2850,8.2860,8.2840,8.2840,14
2008-01-15,19:45:00,8.2850,8.2900,8.2780,8.2900,16
2008-01-15,19:50:00,8.2950,8.2950,8.2950,8.2950,1
2008-01-15,19:55:00,8.3290,8.3340,8.3290,8.3340,7
2008-01-15,20:00:00,8.3280,8.3540,8.3280,8.3450,50
2008-01-15,20:05:00,8.3570,8.3600,8.3500,8.3600,34
2008-01-15,20:10:00,8.3550,8.3570,8.3530,8.3530,56
2008-01-15,20:15:00,8.3450,8.3450,8.3250,8.3450,16
2008-01-15,20:20:00,8.3250,8.3250,8.3080,8.3100,12
2008-01-15,20:25:00,8.3130,8.3130,8.2750,8.3100,33
2008-01-15,20:30:00,8.3290,8.3290,8.2960,8.2960,47
2008-01-15,20:35:00,8.2960,8.2960,8.2840,8.2840,27
2008-01-15,20:40:00,8.2940,8.3050,8.2920,8.3000,37
2008-01-15,20:45:00,8.2880,8.2950,8.2880,8.2950,6
2008-01-15,20:50:00,8.2900,8.2940,8.2900,8.2920,4
2008-01-15,20:55:00,8.2850,8.2900,8.2400,8.2630,350
2008-01-15,21:00:00,8.2630,8.2900,8.2530,8.2860,28
2008-01-15,21:05:00,8.2900,8.3060,8.2780,8.2930,98
2008-01-15,21:10:00,8.2940,8.3260,8.2900,8.3140,233
2008-01-15,21:15:00,8.3150,8.3180,8.2900,8.2930,52
2008-01-15,21:20:00,8.3050,8.3360,8.3000,8.3250,70
2008-01-15,21:25:00,8.3170,8.3170,8.3050,8.3050,46
2008-01-15,21:30:00,8.3050,8.3130,8.2900,8.3050,135
2008-01-15,21:35:00,8.3030,8.3120,8.2870,8.2870,61
2008-01-15,21:40:00,8.2860,8.2900,8.2680,8.2780,95
2008-01-15,21:45:00,8.2790,8.3100,8.2790,8.3100,95
2008-01-15,21:50:00,8.3100,8.3120,8.2950,8.3000,45
2008-01-15,21:55:00,8.2990,8.3200,8.2900,8.3170,276
2008-01-15,22:00:00,8.3170,8.3300,8.3010,8.3230,648
2008-01-15,22:05:00,8.3230,8.3300,8.3160,8.3300,287
2008-01-15,22:10:00,8.3280,8.3320,8.3150,8.3300,368
2008-01-15,22:15:00,8.3290,8.3360,8.2940,8.3280,660
2008-01-15,22:20:00,8.3260,8.3290,8.2860,8.3030,610
2008-01-15,22:25:00,8.3020,8.3030,8.2810,8.2890,627
2008-01-15,22:30:00,8.2860,8.2890,8.2630,8.2650,1019
2008-01-15,22:35:00,8.2650,8.2770,8.2470,8.2740,917
2008-01-15,22:40:00,8.2760,8.2830,8.2690,8.2790,295
2008-01-15,22:45:00,8.2790,8.2860,8.2690,8.2850,251
2008-01-15,22:50:00,8.2850,8.2860,8.2660,8.2780,285
2008-01-15,22:55:00,8.2800,8.2970,8.2700,8.2890,550
2008-01-15,23:00:00,8.2900,8.3040,8.2670,8.2690,629
2008-01-15,23:05:00,8.2700,8.2830,8.2620,8.2700,272
2008-01-15,23:10:00,8.2670,8.2770,8.2480,8.2620,533
2008-01-15,23:15:00,8.2620,8.2820,8.2590,8.2670,295
2008-01-15,23:20:00,8.2670,8.2780,8.2580,8.2620,311
2008-01-15,23:25:00,8.2620,8.2670,8.2560,8.2620,264
2008-01-15,23:30:00,8.2600,8.2660,8.2420,8.2540,637
2008-01-15,23:35:00,8.2550,8.2780,8.2500,8.2780,372
2008-01-15,23:40:00,8.2780,8.2840,8.2660,8.2670,166
2008-01-15,23:45:00,8.2680,8.2910,8.2680,8.2770,477
2008-01-15,23:50:00,8.2760,8.2770,8.2570,8.2630,363
2008-01-15,23:55:00,8.2610,8.2730,8.2530,8.2630,334
2008-01-16,00:00:00,8.2630,8.2760,8.2470,8.2760,656
2008-01-16,00:05:00,8.2760,8.2850,8.2650,8.2680,460
2008-01-16,00:10:00,8.2680,8.2790,8.2620,8.2700,534
2008-01-16,00:15:00,8.2700,8.2700,8.2490,8.2630,658
2008-01-16,00:20:00,8.2600,8.2700,8.2120,8.2160,1527
2008-01-16,00:25:00,8.2130,8.2360,8.2080,8.2240,1130
2008-01-16,00:30:00,8.2240,8.2260,8.1890,8.2110,1404
2008-01-16,00:35:00,8.2100,8.2200,8.1710,8.1730,1583
2008-01-16,00:40:00,8.1720,8.1950,8.1650,8.1860,887
2008-01-16,00:45:00,8.1860,8.2000,8.1700,8.1700,714
2008-01-16,00:50:00,8.1720,8.2000,8.1680,8.1930,420
2008-01-16,00:55:00,8.1940,8.2200,8.1920,8.2150,345
2008-01-16,01:00:00,8.2170,8.2380,8.1960,8.2050,804
2008-01-16,01:05:00,8.2070,8.2120,8.1900,8.1940,424
2008-01-16,01:10:00,8.1930,8.1930,8.1690,8.1830,774
2008-01-16,01:15:00,8.1850,8.1900,8.1640,8.1870,715
2008-01-16,01:20:00,8.1870,8.1880,8.1660,8.1690,363
2008-01-16,01:25:00,8.1720,8.1900,8.1710,8.1860,293
2008-01-16,01:30:00,8.1850,8.1970,8.1790,8.1830,228
2008-01-16,01:35:00,8.1840,8.1840,8.1630,8.1660,334
2008-01-16,01:40:00,8.1680,8.1690,8.1220,8.1330,1186
2008-01-16,01:45:00,8.1340,8.1400,8.1240,8.1370,479
2008-01-16,01:50:00,8.1360,8.1510,8.1250,8.1430,492
2008-01-16,01:55:00,8.1400,8.1590,8.1300,8.1560,327
2008-01-16,02:00:00,8.1580,8.1580,8.1410,8.1510,191
2008-01-16,02:05:00,8.1500,8.1500,8.1330,8.1330,236
2008-01-16,02:10:00,8.1320,8.1350,8.0850,8.0860,1386
2008-01-16,02:15:00,8.0900,8.1060,8.0800,8.0930,1156
2008-01-16,02:20:00,8.0920,8.1290,8.0830,8.1130,641
2008-01-16,02:25:00,8.1130,8.1170,8.0780,8.0880,938
2008-01-16,02:30:00,8.0900,8.1230,8.0890,8.1130,409
2008-01-16,02:35:00,8.1120,8.1270,8.1050,8.1220,329
2008-01-16,02:40:00,8.1220,8.1460,8.1220,8.1350,709
2008-01-16,02:45:00,8.1350,8.1410,8.1240,8.1400,362
2008-01-16,02:50:00,8.1420,8.1470,8.1200,8.1400,542
2008-01-16,02:55:00,8.1390,8.1600,8.1370,8.1490,418
2008-01-16,03:00:00,8.1470,8.1550,8.1410,8.1530,324
2008-01-16,03:05:00,8.1510,8.1760,8.1480,8.1730,665
2008-01-16,03:10:00,8.1750,8.1880,8.1640,8.1850,432
2008-01-16,03:15:00,8.1850,8.1870,8.1650,8.1860,408
2008-01-16,03:20:00,8.1850,8.1970,8.1740,8.1930,488
2008-01-16,03:25:00,8.1950,8.2050,8.1840,8.2020,1654
2008-01-16,03:30:00,8.2020,8.2050,8.1920,8.1930,159
2008-01-16,03:35:00,8.1930,8.1950,8.1880,8.1900,56
2008-01-16,03:40:00,8.1920,8.1920,8.1840,8.1870,37
2008-01-16,03:45:00,8.1860,8.1900,8.1860,8.1900,10
2008-01-16,03:50:00,8.1910,8.1910,8.1830,8.1830,53
2008-01-16,03:55:00,8.1830,8.1850,8.1760,8.1850,38
2008-01-16,04:00:00,8.1840,8.1860,8.1810,8.1810,15
2008-01-16,04:05:00,8.1810,8.1840,8.1800,8.1800,16
2008-01-16,04:10:00,8.1960,8.1960,8.1810,8.1830,12
2008-01-16,04:15:00,8.1850,8.1900,8.1850,8.1850,11
2008-01-16,04:20:00,8.1900,8.1900,8.1870,8.1870,2
2008-01-16,04:25:00,8.1880,8.1990,8.1860,8.1990,20
2008-01-16,04:30:00,8.1940,8.2190,8.1860,8.2010,99
2008-01-16,04:35:00,8.2000,8.2040,8.1990,8.2040,33
2008-01-16,04:40:00,8.2040,8.2080,8.2020,8.2050,35
2008-01-16,04:45:00,8.2030,8.2030,8.2030,8.2030,1
2008-01-16,04:50:00,8.2030,8.2060,8.1980,8.1980,12
2008-01-16,04:55:00,8.2000,8.2070,8.2000,8.2010,19
2008-01-16,05:00:00,8.2000,8.2000,8.1920,8.1920,15
2008-01-16,05:05:00,8.1930,8.1930,8.1920,8.1920,16
2008-01-16,05:10:00,8.1940,8.1960,8.1940,8.1950,23
2008-01-16,05:15:00,8.1970,8.1970,8.1820,8.1820,15
2008-01-16,05:20:00,8.1810,8.1810,8.1660,8.1770,12
2008-01-16,05:25:00,8.1850,8.1850,8.1820,8.1840,5
2008-01-16,05:30:00,8.1760,8.1760,8.1620,8.1620,56
2008-01-16,05:35:00,8.1630,8.1650,8.1590,8.1600,11
2008-01-16,05:40:00,8.1590,8.1770,8.1590,8.1720,3
2008-01-16,05:55:00,8.1760,8.1760,8.1590,8.1590,6
2008-01-16,06:00:00,8.1680,8.1680,8.1600,8.1600,2
2008-01-16,06:05:00,8.1590,8.1590,8.1550,8.1550,5
2008-01-16,07:00:00,8.1580,8.1610,8.1500,8.1610,17
2008-01-16,07:10:00,8.1580,8.1710,8.1580,8.1700,13
2008-01-16,07:15:00,8.1750,8.1750,8.1700,8.1700,9
2008-01-16,07:20:00,8.1750,8.1750,8.1750,8.1750,3
2008-01-16,07:25:00,8.1800,8.1800,8.1790,8.1800,7
2008-01-16,07:30:00,8.1800,8.1800,8.1800,8.1800,2
2008-01-16,07:35:00,8.1800,8.1800,8.1800,8.1800,3
2008-01-16,07:40:00,8.1920,8.1920,8.1920,8.1920,4
2008-01-16,07:45:00,8.1810,8.1810,8.1810,8.1810,1
2008-01-16,07:50:00,8.1780,8.1780,8.1730,8.1730,3
2008-01-16,07:55:00,8.1760,8.1760,8.1750,8.1750,2
2008-01-16,08:00:00,8.1750,8.1750,8.1750,8.1750,1
2008-01-16,08:05:00,8.1750,8.1840,8.1750,8.1840,2
2008-01-16,08:10:00,8.1710,8.1710,8.1700,8.1700,6
2008-01-16,08:25:00,8.1780,8.1810,8.1720,8.1720,5
2008-01-16,08:30:00,8.1720,8.1810,8.1710,8.1810,9
2008-01-16,08:40:00,8.1800,8.2190,8.1760,8.1760,112
2008-01-16,08:50:00,8.1750,8.1750,8.1750,8.1750,5
2008-01-16,08:55:00,8.1850,8.1850,8.1850,8.1850,2
2008-01-16,09:00:00,8.1850,8.1850,8.1850,8.1850,1
2008-01-16,09:05:00,8.2000,8.2300,8.2000,8.2000,36
2008-01-16,09:10:00,8.2000,8.2000,8.2000,8.2000,17
2008-01-16,09:15:00,8.2230,8.2230,8.2000,8.2140,8
2008-01-16,09:25:00,8.2150,8.2150,8.2000,8.2000,6
2008-01-16,09:35:00,8.1900,8.1900,8.1900,8.1900,1
2008-01-16,09:55:00,8.1980,8.1980,8.1980,8.1980,20
2008-01-16,10:05:00,8.2000,8.2000,8.2000,8.2000,5
2008-01-16,10:20:00,8.2010,8.2010,8.2010,8.2010,5
2008-01-16,10:35:00,8.1920,8.1920,8.1920,8.1920,1
2008-01-16,10:45:00,8.1910,8.1910,8.1810,8.1810,3
2008-01-16,10:50:00,8.1720,8.1720,8.1720,8.1720,1
2008-01-16,10:55:00,8.1670,8.1670,8.1660,8.1660,4
2008-01-16,11:05:00,8.1840,8.1850,8.1840,8.1850,6
2008-01-16,11:55:00,8.1880,8.1880,8.1880,8.1880,1
2008-01-16,12:00:00,8.1730,8.1740,8.1730,8.1740,2
2008-01-16,12:15:00,8.1870,8.1870,8.1780,8.1780,3
2008-01-16,12:35:00,8.1800,8.1800,8.1800,8.1800,5
2008-01-16,12:45:00,8.1680,8.1680,8.1670,8.1670,2
2008-01-16,12:50:00,8.1700,8.1790,8.1700,8.1790,5
2008-01-16,12:55:00,8.1670,8.1670,8.1650,8.1650,17
2008-01-16,13:00:00,8.1650,8.1650,8.1650,8.1650,3
2008-01-16,13:05:00,8.1660,8.1660,8.1660,8.1660,1
2008-01-16,13:25:00,8.1760,8.1760,8.1760,8.1760,1
2008-01-16,13:40:00,8.1570,8.1600,8.1500,8.1600,14
2008-01-16,13:45:00,8.1510,8.1510,8.1500,8.1500,2
2008-01-16,14:05:00,8.1510,8.1510,8.1500,8.1500,16
2008-01-16,14:10:00,8.1460,8.1460,8.1460,8.1460,1
2008-01-16,14:15:00,8.1500,8.1500,8.1500,8.1500,10
2008-01-16,14:40:00,8.1450,8.1450,8.1450,8.1450,1
2008-01-16,14:55:00,8.1500,8.1500,8.1500,8.1500,1
2008-01-16,15:05:00,8.1450,8.1450,8.1450,8.1450,1
2008-01-16,15:20:00,8.1370,8.1370,8.1370,8.1370,4
2008-01-16,15:40:00,8.1220,8.1220,8.1200,8.1200,2
2008-01-16,16:05:00,8.1200,8.1200,8.1200,8.1200,3
2008-01-16,16:20:00,8.1240,8.1240,8.1240,8.1240,1
2008-01-16,16:35:00,8.1200,8.1200,8.1200,8.1200,3
2008-01-16,16:40:00,8.1200,8.1200,8.1200,8.1200,4
2008-01-16,16:45:00,8.1200,8.1200,8.1200,8.1200,1
2008-01-16,17:20:00,8.1220,8.1340,8.1220,8.1340,3
2008-01-16,17:25:00,8.1190,8.1250,8.1040,8.1040,65
2008-01-16,17:30:00,8.1020,8.1050,8.0850,8.1000,60
2008-01-16,17:35:00,8.1000,8.1000,8.1000,8.1000,8
2008-01-16,17:55:00,8.1030,8.1030,8.1030,8.1030,2
2008-01-16,18:15:00,8.1000,8.1050,8.1000,8.1050,20
2008-01-16,18:30:00,8.1000,8.1000,8.1000,8.1000,1
2008-01-16,18:35:00,8.1000,8.1000,8.1000,8.1000,7
2008-01-16,18:40:00,8.1000,8.1000,8.0850,8.0850,24
2008-01-16,18:45:00,8.0820,8.0820,8.0790,8.0790,12
2008-01-16,18:50:00,8.0770,8.0870,8.0770,8.0870,3
2008-01-16,18:55:00,8.0870,8.0870,8.0870,8.0870,2
2008-01-16,19:00:00,8.0870,8.0870,8.0870,8.0870,2
2008-01-16,19:05:00,8.0870,8.0870,8.0500,8.0500,74
2008-01-16,19:10:00,8.0630,8.0630,8.0630,8.0630,10
2008-01-16,19:15:00,8.0730,8.0800,8.0690,8.0800,8
2008-01-16,19:20:00,8.0790,8.0850,8.0790,8.0850,5
2008-01-16,19:30:00,8.0800,8.0800,8.0800,8.0800,1
2008-01-16,19:35:00,8.0710,8.0710,8.0500,8.0510,112
2008-01-16,19:40:00,8.0500,8.0500,8.0500,8.0500,1
2008-01-16,19:45:00,8.0620,8.0700,8.0620,8.0700,2
2008-01-16,19:50:00,8.0580,8.0710,8.0580,8.0580,16
2008-01-16,19:55:00,8.0550,8.0550,8.0550,8.0550,10
2008-01-16,20:00:00,8.0700,8.0700,8.0700,8.0700,2
2008-01-16,20:05:00,8.0930,8.0930,8.0850,8.0850,6
2008-01-16,20:15:00,8.0800,8.0880,8.0800,8.0880,3
2008-01-16,20:20:00,8.0750,8.0810,8.0560,8.0560,15
2008-01-16,20:25:00,8.0700,8.0800,8.0650,8.0800,22
2008-01-16,20:30:00,8.0800,8.0840,8.0780,8.0840,30
2008-01-16,20:35:00,8.0850,8.1010,8.0850,8.1010,32
2008-01-16,20:40:00,8.1060,8.1090,8.1000,8.1080,28
2008-01-16,20:45:00,8.1140,8.1200,8.1020,8.1140,96
2008-01-16,20:50:00,8.1140,8.1210,8.1140,8.1150,64
2008-01-16,20:55:00,8.1150,8.1260,8.1150,8.1260,34
2008-01-16,21:00:00,8.1150,8.1160,8.1040,8.1080,55
2008-01-16,21:05:00,8.1040,8.1100,8.0900,8.1000,155
2008-01-16,21:10:00,8.1000,8.1240,8.1000,8.1140,61
2008-01-16,21:15:00,8.1180,8.1200,8.1060,8.1070,119
2008-01-16,21:20:00,8.1100,8.1280,8.1100,8.1200,31
2008-01-16,21:25:00,8.1280,8.1500,8.1280,8.1490,121
2008-01-16,21:30:00,8.1370,8.1380,8.1240,8.1300,62
2008-01-16,21:35:00,8.1250,8.1450,8.1240,8.1310,68
2008-01-16,21:40:00,8.1300,8.1300,8.1000,8.1050,215
2008-01-16,21:45:00,8.1050,8.1250,8.1010,8.1250,53
2008-01-16,21:50:00,8.1220,8.1390,8.1220,8.1330,165
2008-01-16,21:55:00,8.1330,8.1400,8.1280,8.1400,275
2008-01-16,22:00:00,8.1410,8.1660,8.1380,8.1510,1043
2008-01-16,22:05:00,8.1520,8.1850,8.1450,8.1780,777
2008-01-16,22:10:00,8.1800,8.1880,8.1700,8.1840,723
2008-01-16,22:15:00,8.1820,8.1900,8.1700,8.1760,867
2008-01-16,22:20:00,8.1760,8.1920,8.1630,8.1810,430
2008-01-16,22:25:00,8.1850,8.1900,8.1750,8.1750,394
2008-01-16,22:30:00,8.1760,8.2260,8.1740,8.2110,952
2008-01-16,22:35:00,8.2110,8.2320,8.2050,8.2150,655
2008-01-16,22:40:00,8.2150,8.2460,8.2100,8.2330,906
2008-01-16,22:45:00,8.2360,8.2410,8.2060,8.2120,1217
2008-01-16,22:50:00,8.2110,8.2170,8.1960,8.2100,519
2008-01-16,22:55:00,8.2060,8.2130,8.1900,8.1920,291
2008-01-16,23:00:00,8.1940,8.2200,8.1800,8.2040,1330
2008-01-16,23:05:00,8.2020,8.2250,8.1990,8.2040,706
2008-01-16,23:10:00,8.2050,8.2200,8.2040,8.2130,323
2008-01-16,23:15:00,8.2100,8.2140,8.1740,8.1920,690
2008-01-16,23:20:00,8.1920,8.2030,8.1770,8.1770,360
2008-01-16,23:25:00,8.1760,8.1830,8.1610,8.1720,341
2008-01-16,23:30:00,8.1710,8.1790,8.1370,8.1560,764
2008-01-16,23:35:00,8.1560,8.1670,8.1440,8.1590,676
2008-01-16,23:40:00,8.1550,8.1740,8.1540,8.1640,333
2008-01-16,23:45:00,8.1660,8.1670,8.1300,8.1340,505
2008-01-16,23:50:00,8.1330,8.1650,8.1160,8.1540,897
2008-01-16,23:55:00,8.1560,8.1650,8.1440,8.1590,391
2008-01-17,00:00:00,8.1570,8.1730,8.1470,8.1730,782
2008-01-17,00:05:00,8.1740,8.1890,8.1650,8.1850,527
2008-01-17,00:10:00,8.1860,8.1860,8.1620,8.1720,183
2008-01-17,00:15:00,8.1730,8.1970,8.1700,8.1940,341
2008-01-17,00:20:00,8.1940,8.2040,8.1840,8.1940,573
2008-01-17,00:25:00,8.1950,8.1960,8.1810,8.1940,566
2008-01-17,00:30:00,8.1950,8.2120,8.1880,8.2050,668
2008-01-17,00:35:00,8.2010,8.2050,8.1440,8.1520,1296
2008-01-17,00:40:00,8.1510,8.1780,8.1440,8.1480,785
2008-01-17,00:45:00,8.1470,8.1600,8.1200,8.1200,920
2008-01-17,00:50:00,8.1200,8.1330,8.1030,8.1330,895
2008-01-17,00:55:00,8.1340,8.1420,8.1210,8.1420,431
2008-01-17,01:00:00,8.1420,8.1490,8.1240,8.1400,265
2008-01-17,01:05:00,8.1410,8.1520,8.1300,8.1370,363
2008-01-17,01:10:00,8.1370,8.1480,8.1080,8.1180,660
2008-01-17,01:15:00,8.1190,8.1330,8.1140,8.1290,362
2008-01-17,01:20:00,8.1290,8.1290,8.0910,8.0970,993
2008-01-17,01:25:00,8.0980,8.1340,8.0970,8.1250,343
2008-01-17,01:30:00,8.1250,8.1460,8.1240,8.1450,376
2008-01-17,01:35:00,8.1460,8.1550,8.1320,8.1350,355
2008-01-17,01:40:00,8.1350,8.1680,8.1350,8.1580,308
2008-01-17,01:45:00,8.1600,8.1620,8.1420,8.1440,150
2008-01-17,01:50:00,8.1450,8.1570,8.1380,8.1440,207
2008-01-17,01:55:00,8.1430,8.1440,8.1200,8.1300,381
2008-01-17,02:00:00,8.1300,8.1360,8.1250,8.1360,152
2008-01-17,02:05:00,8.1350,8.1500,8.1280,8.1490,164
2008-01-17,02:10:00,8.1490,8.1680,8.1440,8.1640,416
2008-01-17,02:15:00,8.1620,8.1620,8.1430,8.1440,174
2008-01-17,02:20:00,8.1460,8.1540,8.1340,8.1380,491
2008-01-17,02:25:00,8.1340,8.1480,8.1260,8.1390,384
2008-01-17,02:30:00,8.1390,8.1450,8.1260,8.1340,221
2008-01-17,02:35:00,8.1350,8.1460,8.1230,8.1450,187
2008-01-17,02:40:00,8.1460,8.1610,8.1340,8.1470,387
2008-01-17,02:45:00,8.1450,8.1640,8.1390,8.1560,430
2008-01-17,02:50:00,8.1590,8.1610,8.1500,8.1560,293
2008-01-17,02:55:00,8.1580,8.1600,8.1350,8.1430,436
2008-01-17,03:00:00,8.1400,8.1440,8.1250,8.1340,455
2008-01-17,03:05:00,8.1340,8.1430,8.1280,8.1310,352
2008-01-17,03:10:00,8.1300,8.1370,8.1250,8.1340,247
2008-01-17,03:15:00,8.1310,8.1420,8.1220,8.1250,398
2008-01-17,03:20:00,8.1250,8.1300,8.1140,8.1240,536
2008-01-17,03:25:00,8.1270,8.1380,8.1220,8.1340,465
2008-01-17,03:30:00,8.1320,8.1410,8.1310,8.1390,160
2008-01-17,03:35:00,8.1350,8.1400,8.1300,8.1300,28
2008-01-17,03:40:00,8.1310,8.1310,8.1300,8.1300,13
2008-01-17,03:45:00,8.1300,8.1340,8.1300,8.1320,62
2008-01-17,03:50:00,8.1320,8.1360,8.1320,8.1360,15
2008-01-17,03:55:00,8.1350,8.1350,8.1340,8.1350,4
2008-01-17,04:00:00,8.1350,8.1490,8.1330,8.1460,30
2008-01-17,04:05:00,8.1480,8.1480,8.1430,8.1480,16
2008-01-17,04:10:00,8.1480,8.1490,8.1450,8.1490,41
2008-01-17,04:15:00,8.1500,8.1530,8.1500,8.1530,27
2008-01-17,04:20:00,8.1530,8.1530,8.1490,8.1490,5
2008-01-17,04:25:00,8.1460,8.1460,8.1400,8.1400,34
2008-01-17,04:30:00,8.1410,8.1420,8.1380,8.1380,56
2008-01-17,04:35:00,8.1400,8.1400,8.1400,8.1400,2
2008-01-17,04:40:00,8.1380,8.1380,8.1350,8.1350,4
2008-01-17,04:45:00,8.1340,8.1360,8.1320,8.1360,23
2008-01-17,04:50:00,8.1330,8.1350,8.1330,8.1350,12
2008-01-17,04:55:00,8.1350,8.1350,8.1350,8.1350,10
2008-01-17,05:00:00,8.1350,8.1350,8.1290,8.1290,32
2008-01-17,05:05:00,8.1230,8.1270,8.1200,8.1200,35
2008-01-17,05:10:00,8.1200,8.1240,8.1170,8.1170,35
2008-01-17,05:15:00,8.1150,8.1200,8.0880,8.0880,214
2008-01-17,05:20:00,8.0900,8.1000,8.0870,8.0900,63
2008-01-17,05:25:00,8.0930,8.0960,8.0750,8.0790,120
2008-01-17,05:30:00,8.0750,8.0750,8.0660,8.0700,110
2008-01-17,05:35:00,8.0700,8.0800,8.0700,8.0800,17
2008-01-17,05:40:00,8.0810,8.0840,8.0810,8.0840,3
2008-01-17,05:45:00,8.0800,8.0800,8.0750,8.0750,3
2008-01-17,05:50:00,8.0800,8.0800,8.0800,8.0800,2
2008-01-17,05:55:00,8.0750,8.0770,8.0710,8.0710,14
2008-01-17,06:00:00,8.0750,8.0800,8.0730,8.0800,4
2008-01-17,06:05:00,8.0880,8.0880,8.0830,8.0830,3
2008-01-17,06:10:00,8.0840,8.0850,8.0840,8.0850,2
2008-01-17,07:00:00,8.0800,8.0800,8.0710,8.0800,26
2008-01-17,07:05:00,8.0800,8.0800,8.0770,8.0800,5
2008-01-17,07:10:00,8.0790,8.0820,8.0790,8.0820,6
2008-01-17,07:20:00,8.0950,8.1000,8.0950,8.1000,2
2008-01-17,07:25:00,8.0990,8.0990,8.0990,8.0990,2
2008-01-17,07:35:00,8.0950,8.0950,8.0800,8.0800,24
2008-01-17,07:40:00,8.0950,8.0950,8.0950,8.0950,1
2008-01-17,08:45:00,8.0940,8.0940,8.0940,8.0940,1
2008-01-17,09:45:00,8.0740,8.0740,8.0710,8.0710,5
2008-01-17,09:50:00,8.0710,8.0710,8.0700,8.0700,4
2008-01-17,10:05:00,8.0710,8.0730,8.0710,8.0730,2
2008-01-17,10:30:00,8.0710,8.0720,8.0710,8.0710,3
2008-01-17,10:35:00,8.0710,8.0710,8.0670,8.0670,11
2008-01-17,10:45:00,8.0660,8.0660,8.0600,8.0600,54
2008-01-17,10:55:00,8.0650,8.0660,8.0650,8.0660,2
2008-01-17,11:00:00,8.0600,8.0600,8.0600,8.0600,13
2008-01-17,11:10:00,8.0600,8.0600,8.0600,8.0600,1
2008-01-17,11:15:00,8.0510,8.0510,8.0500,8.0510,23
2008-01-17,11:20:00,8.0550,8.0600,8.0550,8.0600,5
2008-01-17,11:35:00,8.0600,8.0600,8.0600,8.0600,1
2008-01-17,11:50:00,8.0500,8.0500,8.0500,8.0500,7
2008-01-17,12:00:00,8.0600,8.0600,8.0530,8.0530,12
2008-01-17,12:05:00,8.0530,8.0530,8.0530,8.0530,1
2008-01-17,12:45:00,8.0530,8.0530,8.0530,8.0530,27
2008-01-17,13:00:00,8.0540,8.0540,8.0540,8.0540,2
2008-01-17,14:25:00,8.0530,8.0530,8.0530,8.0530,3
2008-01-17,14:40:00,8.0620,8.0620,8.0620,8.0620,1
2008-01-17,15:10:00,8.0600,8.0600,8.0530,8.0530,8
2008-01-17,15:50:00,8.0570,8.0570,8.0570,8.0570,1
2008-01-17,16:15:00,8.0550,8.0550,8.0530,8.0530,5
2008-01-17,16:20:00,8.0530,8.0530,8.0530,8.0530,1
2008-01-17,17:00:00,8.0530,8.0530,8.0530,8.0530,1
2008-01-17,17:35:00,8.0560,8.0560,8.0560,8.0560,2
2008-01-17,17:40:00,8.0540,8.0540,8.0530,8.0540,8
2008-01-17,18:00:00,8.0530,8.0530,8.0530,8.0530,15
2008-01-17,18:10:00,8.0530,8.0530,8.0530,8.0530,1
2008-01-17,18:25:00,8.0530,8.0530,8.0530,8.0530,1
2008-01-17,18:40:00,8.0530,8.0530,8.0530,8.0530,9
2008-01-17,18:45:00,8.0570,8.0650,8.0570,8.0650,7
2008-01-17,18:50:00,8.0650,8.0850,8.0650,8.0700,22
2008-01-17,18:55:00,8.0700,8.0870,8.0700,8.0800,10
2008-01-17,19:15:00,8.0860,8.0990,8.0860,8.0990,21
2008-01-17,19:20:00,8.0900,8.0900,8.0720,8.0850,5
2008-01-17,19:25:00,8.0850,8.0930,8.0830,8.0830,18
2008-01-17,19:30:00,8.0810,8.0810,8.0810,8.0810,3
2008-01-17,19:35:00,8.0700,8.0930,8.0700,8.0930,16
2008-01-17,19:40:00,8.0720,8.0720,8.0450,8.0450,70
2008-01-17,19:45:00,8.0450,8.0450,8.0300,8.0300,94
2008-01-17,19:50:00,8.0300,8.0350,8.0250,8.0350,47
2008-01-17,19:55:00,8.0350,8.0410,8.0350,8.0410,5
2008-01-17,20:00:00,8.0410,8.0410,8.0410,8.0410,16
2008-01-17,20:05:00,8.0410,8.0410,8.0410,8.0410,3
2008-01-17,20:10:00,8.0410,8.0410,8.0410,8.0410,17
2008-01-17,20:15:00,8.0310,8.0380,8.0270,8.0320,19
2008-01-17,20:20:00,8.0300,8.0400,8.0060,8.0190,255
2008-01-17,20:25:00,8.0160,8.0220,7.9960,8.0150,115
2008-01-17,20:30:00,8.0050,8.0120,8.0040,8.0100,20
2008-01-17,20:35:00,8.0000,8.0050,7.9920,7.9970,74
2008-01-17,20:40:00,8.0030,8.0200,8.0000,8.0000,40
2008-01-17,20:45:00,8.0000,8.0200,7.9960,8.0090,107
2008-01-17,20:50:00,8.0100,8.0390,8.0000,8.0390,63
2008-01-17,20:55:00,8.0300,8.0300,8.0080,8.0200,104
2008-01-17,21:00:00,8.0340,8.0400,8.0240,8.0400,59
2008-01-17,21:05:00,8.0400,8.0580,8.0320,8.0580,91
2008-01-17,21:10:00,8.0600,8.0610,8.0400,8.0400,59
2008-01-17,21:15:00,8.0400,8.0400,8.0280,8.0390,66
2008-01-17,21:20:00,8.0390,8.0520,8.0360,8.0490,47
2008-01-17,21:25:00,8.0520,8.0530,8.0350,8.0440,37
2008-01-17,21:30:00,8.0440,8.0520,8.0430,8.0520,49
2008-01-17,21:35:00,8.0540,8.0710,8.0510,8.0670,103
2008-01-17,21:40:00,8.0650,8.0700,8.0570,8.0640,93
2008-01-17,21:45:00,8.0650,8.0810,8.0570,8.0630,162
2008-01-17,21:50:00,8.0640,8.0660,8.0520,8.0630,203
2008-01-17,21:55:00,8.0600,8.0780,8.0570,8.0780,195
2008-01-17,22:00:00,8.0770,8.0800,8.0560,8.0730,957
2008-01-17,22:05:00,8.0740,8.0750,8.0600,8.0680,237
2008-01-17,22:10:00,8.0670,8.0680,8.0480,8.0640,506
2008-01-17,22:15:00,8.0650,8.0710,8.0630,8.0680,162
2008-01-17,22:20:00,8.0670,8.0680,8.0340,8.0450,511
2008-01-17,22:25:00,8.0460,8.0520,8.0140,8.0180,611
2008-01-17,22:30:00,8.0160,8.0290,8.0030,8.0200,1038
2008-01-17,22:35:00,8.0200,8.0240,8.0110,8.0110,325
2008-01-17,22:40:00,8.0120,8.0390,8.0050,8.0390,498
2008-01-17,22:45:00,8.0390,8.0420,8.0260,8.0330,242
2008-01-17,22:50:00,8.0320,8.0390,8.0300,8.0370,107
2008-01-17,22:55:00,8.0350,8.0390,8.0250,8.0280,187
2008-01-17,23:00:00,8.0250,8.0270,8.0110,8.0140,347
2008-01-17,23:05:00,8.0120,8.0230,8.0060,8.0070,326
2008-01-17,23:10:00,8.0080,8.0150,7.9930,8.0150,583
2008-01-17,23:15:00,8.0120,8.0150,7.9710,7.9710,621
2008-01-17,23:20:00,7.9740,7.9900,7.9670,7.9710,637
2008-01-17,23:25:00,7.9700,8.0110,7.9640,7.9900,587
2008-01-17,23:30:00,7.9980,8.0200,7.9330,7.9660,1695
2008-01-17,23:35:00,7.9670,7.9950,7.9590,7.9860,813
2008-01-17,23:40:00,7.9840,7.9970,7.9670,7.9930,628
2008-01-17,23:45:00,7.9910,8.0020,7.9800,7.9870,674
2008-01-17,23:50:00,7.9870,8.0030,7.9800,8.0020,359
2008-01-17,23:55:00,8.0020,8.0130,7.9940,8.0050,450
2008-01-18,00:00:00,8.0040,8.0180,7.9950,8.0170,399
2008-01-18,00:05:00,8.0160,8.0200,7.9920,7.9940,405
2008-01-18,00:10:00,7.9920,8.0230,7.9880,8.0100,666
2008-01-18,00:15:00,8.0140,8.0200,7.9940,7.9950,338
2008-01-18,00:20:00,7.9950,8.0100,7.9830,7.9830,350
2008-01-18,00:25:00,7.9830,7.9880,7.9700,7.9730,673
2008-01-18,00:30:00,7.9710,7.9820,7.9670,7.9820,435
2008-01-18,00:35:00,7.9830,8.0280,7.9810,8.0200,1106
2008-01-18,00:40:00,8.0170,8.0950,8.0130,8.0850,2056
2008-01-18,00:45:00,8.0850,8.0880,8.0550,8.0740,513
2008-01-18,00:50:00,8.0740,8.0790,8.0470,8.0520,433
2008-01-18,00:55:00,8.0530,8.0590,8.0300,8.0520,583
2008-01-18,01:00:00,8.0510,8.0610,8.0310,8.0340,431
2008-01-18,01:05:00,8.0380,8.0500,8.0280,8.0410,490
2008-01-18,01:10:00,8.0410,8.0540,8.0210,8.0500,715
2008-01-18,01:15:00,8.0540,8.0690,8.0430,8.0520,401
2008-01-18,01:20:00,8.0500,8.0640,8.0360,8.0560,338
2008-01-18,01:25:00,8.0580,8.0960,8.0570,8.0850,383
2008-01-18,01:30:00,8.0860,8.0880,8.0660,8.0710,201
2008-01-18,01:35:00,8.0680,8.0800,8.0660,8.0770,278
2008-01-18,01:40:00,8.0750,8.0790,8.0680,8.0680,132
2008-01-18,01:45:00,8.0680,8.0820,8.0640,8.0810,225
2008-01-18,01:50:00,8.0840,8.1370,8.0750,8.1260,1452
2008-01-18,01:55:00,8.1280,8.1400,8.1050,8.1160,772
2008-01-18,02:00:00,8.1180,8.1300,8.0990,8.1200,565
2008-01-18,02:05:00,8.1200,8.1330,8.1150,8.1230,399
2008-01-18,02:10:00,8.1250,8.1500,8.1220,8.1460,490
2008-01-18,02:15:00,8.1460,8.1720,8.1460,8.1510,1161
2008-01-18,02:20:00,8.1540,8.1620,8.1420,8.1480,350
2008-01-18,02:25:00,8.1500,8.1500,8.1230,8.1440,356
2008-01-18,02:30:00,8.1410,8.1410,8.1100,8.1250,526
2008-01-18,02:35:00,8.1230,8.1450,8.1230,8.1420,141
2008-01-18,02:40:00,8.1400,8.1470,8.1240,8.1260,353
2008-01-18,02:45:00,8.1300,8.1390,8.1070,8.1240,562
2008-01-18,02:50:00,8.1210,8.1240,8.1020,8.1180,203
2008-01-18,02:55:00,8.1140,8.1140,8.0900,8.1010,565
2008-01-18,03:00:00,8.1010,8.1040,8.0900,8.0980,350
2008-01-18,03:05:00,8.0950,8.1140,8.0820,8.1070,515
2008-01-18,03:10:00,8.1060,8.1100,8.0930,8.0980,140
2008-01-18,03:15:00,8.0940,8.1030,8.0700,8.0790,562
2008-01-18,03:20:00,8.0800,8.0860,8.0630,8.0690,554
2008-01-18,03:25:00,8.0660,8.0850,8.0660,8.0810,547
2008-01-18,03:30:00,8.0820,8.0820,8.0670,8.0680,137
2008-01-18,03:35:00,8.0710,8.0720,8.0610,8.0620,35
2008-01-18,03:40:00,8.0650,8.0700,8.0640,8.0680,63
2008-01-18,03:45:00,8.0680,8.0680,8.0640,8.0640,20
2008-01-18,03:50:00,8.0640,8.0800,8.0640,8.0730,120
2008-01-18,03:55:00,8.0740,8.0800,8.0710,8.0800,19
2008-01-18,04:00:00,8.0770,8.0810,8.0740,8.0800,25
2008-01-18,04:05:00,8.0800,8.0890,8.0800,8.0850,108
2008-01-18,04:10:00,8.0840,8.0850,8.0840,8.0850,4
2008-01-18,04:15:00,8.0830,8.0890,8.0800,8.0800,9
2008-01-18,04:20:00,8.0800,8.0830,8.0800,8.0830,12
2008-01-18,04:25:00,8.0830,8.0850,8.0800,8.0800,12
2008-01-18,04:30:00,8.0830,8.0830,8.0770,8.0800,19
2008-01-18,04:35:00,8.0800,8.0800,8.0650,8.0650,59
2008-01-18,04:40:00,8.0690,8.0720,8.0650,8.0710,47
2008-01-18,04:45:00,8.0640,8.0710,8.0640,8.0710,8
2008-01-18,04:50:00,8.0730,8.0770,8.0700,8.0750,51
2008-01-18,04:55:00,8.0770,8.0770,8.0700,8.0700,5
2008-01-18,05:00:00,8.0720,8.0870,8.0720,8.0820,82
2008-01-18,05:05:00,8.0810,8.1000,8.0810,8.1000,57
2008-01-18,05:10:00,8.1000,8.1030,8.1000,8.1030,23
2008-01-18,05:15:00,8.1000,8.1000,8.0950,8.0980,4
2008-01-18,05:30:00,8.1050,8.1060,8.1020,8.1020,15
2008-01-18,05:35:00,8.1080,8.1090,8.1080,8.1090,3
2008-01-18,05:40:00,8.1200,8.1240,8.1200,8.1240,8
2008-01-18,05:50:00,8.1190,8.1200,8.1150,8.1150,4
2008-01-18,05:55:00,8.1160,8.1200,8.1160,8.1200,3
2008-01-18,06:00:00,8.1240,8.1250,8.1240,8.1250,3
2008-01-18,06:05:00,8.1200,8.1200,8.1200,8.1200,2
2008-01-18,06:10:00,8.1160,8.1200,8.1160,8.1200,2
2008-01-18,07:00:00,8.1100,8.1100,8.1100,8.1100,2
2008-01-18,07:05:00,8.1300,8.1300,8.1300,8.1300,2
2008-01-18,07:30:00,8.1200,8.1200,8.1200,8.1200,1
2008-01-18,08:15:00,8.1200,8.1200,8.1200,8.1200,1
2008-01-18,08:20:00,8.1200,8.1200,8.1200,8.1200,1
2008-01-18,08:45:00,8.1200,8.1200,8.1200,8.1200,5
2008-01-18,08:50:00,8.1200,8.1200,8.1200,8.1200,2
2008-01-18,08:55:00,8.1200,8.1200,8.1200,8.1200,3
2008-01-18,09:00:00,8.1110,8.1110,8.1100,8.1100,10
2008-01-18,09:05:00,8.1100,8.1100,8.1100,8.1100,3
2008-01-18,09:15:00,8.1100,8.1230,8.1100,8.1230,7
2008-01-18,11:05:00,8.1110,8.1110,8.1110,8.1110,2
2008-01-18,11:15:00,8.1220,8.1220,8.1220,8.1220,1
2008-01-18,11:30:00,8.1280,8.1300,8.1280,8.1300,12
2008-01-18,11:55:00,8.1300,8.1300,8.1300,8.1300,5
2008-01-18,13:30:00,8.1320,8.1320,8.1320,8.1320,5
2008-01-18,13:50:00,8.1280,8.1280,8.1280,8.1280,1
2008-01-18,14:00:00,8.1180,8.1180,8.1180,8.1180,1
2008-01-18,14:15:00,8.1300,8.1300,8.1300,8.1300,5
2008-01-18,14:25:00,8.1300,8.1300,8.1300,8.1300,1
2008-01-18,14:45:00,8.1260,8.1260,8.1260,8.1260,1
2008-01-18,15:00:00,8.1260,8.1260,8.1250,8.1250,7
2008-01-18,16:25:00,8.1170,8.1170,8.1170,8.1170,1
2008-01-18,16:50:00,8.1180,8.1180,8.1180,8.1180,2
2008-01-18,17:05:00,8.1150,8.1150,8.1150,8.1150,4
2008-01-18,18:05:00,8.1280,8.1280,8.1280,8.1280,1
2008-01-18,18:10:00,8.1280,8.1280,8.1280,8.1280,2
2008-01-18,18:20:00,8.1300,8.1300,8.1300,8.1300,1
2008-01-18,18:30:00,8.1290,8.1350,8.1290,8.1340,25
2008-01-18,18:35:00,8.1350,8.1350,8.1350,8.1350,5
2008-01-18,18:40:00,8.1350,8.1350,8.1350,8.1350,1
2008-01-18,18:45:00,8.1350,8.1350,8.1160,8.1250,37
2008-01-18,18:55:00,8.1260,8.1360,8.1260,8.1360,10
2008-01-18,19:00:00,8.1400,8.1500,8.1400,8.1500,18
2008-01-18,19:05:00,8.1500,8.1550,8.1500,8.1550,36
2008-01-18,19:15:00,8.1500,8.1720,8.1500,8.1720,20
2008-01-18,19:25:00,8.1720,8.1730,8.1690,8.1730,60
2008-01-18,19:30:00,8.1670,8.1730,8.1670,8.1730,9
2008-01-18,19:45:00,8.1750,8.1750,8.1750,8.1750,5
2008-01-18,19:50:00,8.1700,8.1700,8.1600,8.1600,15
2008-01-18,19:55:00,8.1600,8.1600,8.1550,8.1550,14
2008-01-18,20:00:00,8.1430,8.1430,8.1350,8.1400,25
2008-01-18,20:05:00,8.1400,8.1600,8.1400,8.1600,51
2008-01-18,20:10:00,8.1500,8.1800,8.1500,8.1800,73
2008-01-18,20:15:00,8.1700,8.2090,8.1700,8.1900,142
2008-01-18,20:20:00,8.1870,8.2200,8.1850,8.2100,155
2008-01-18,20:25:00,8.2100,8.2100,8.1900,8.1900,41
2008-01-18,20:30:00,8.1850,8.1900,8.1750,8.1750,31
2008-01-18,20:35:00,8.1800,8.1820,8.1750,8.1800,48
2008-01-18,20:40:00,8.1720,8.1720,8.1690,8.1690,25
2008-01-18,20:45:00,8.1630,8.1770,8.1580,8.1660,37
2008-01-18,20:50:00,8.1800,8.1940,8.1800,8.1890,82
2008-01-18,20:55:00,8.1890,8.1940,8.1800,8.1800,34
2008-01-18,21:00:00,8.1730,8.1810,8.1560,8.1700,46
2008-01-18,21:05:00,8.1670,8.1750,8.1620,8.1750,19
2008-01-18,21:10:00,8.1740,8.1790,8.1660,8.1700,61
2008-01-18,21:15:00,8.1700,8.1890,8.1600,8.1890,29
2008-01-18,21:20:00,8.1850,8.1850,8.1600,8.1610,47
2008-01-18,21:25:00,8.1670,8.1740,8.1560,8.1740,101
2008-01-18,21:30:00,8.1750,8.1750,8.1630,8.1650,47
2008-01-18,21:35:00,8.1690,8.1780,8.1630,8.1700,122
2008-01-18,21:40:00,8.1700,8.1700,8.1600,8.1630,35
2008-01-18,21:45:00,8.1610,8.1670,8.1560,8.1660,77
2008-01-18,21:50:00,8.1660,8.1830,8.1640,8.1760,159
2008-01-18,21:55:00,8.1760,8.1900,8.1760,8.1810,130
2008-01-18,22:00:00,8.1780,8.1860,8.1700,8.1750,937
2008-01-18,22:05:00,8.1740,8.1900,8.1740,8.1830,353
2008-01-18,22:10:00,8.1850,8.1920,8.1750,8.1830,306
2008-01-18,22:15:00,8.1820,8.2040,8.1820,8.1940,492
2008-01-18,22:20:00,8.1960,8.1990,8.1880,8.1950,260
2008-01-18,22:25:00,8.1970,8.2010,8.1760,8.1760,290
2008-01-18,22:30:00,8.1760,8.1900,8.1640,8.1800,516
2008-01-18,22:35:00,8.1790,8.1830,8.1650,8.1690,431
2008-01-18,22:40:00,8.1690,8.1750,8.1560,8.1750,400
2008-01-18,22:45:00,8.1740,8.1770,8.1660,8.1710,281
2008-01-18,22:50:00,8.1710,8.1810,8.1620,8.1760,257
2008-01-18,22:55:00,8.1770,8.1940,8.1710,8.1900,319
2008-01-18,23:00:00,8.1920,8.1920,8.1740,8.1820,310
2008-01-18,23:05:00,8.1830,8.1910,8.1820,8.1850,168
2008-01-18,23:10:00,8.1850,8.2020,8.1850,8.1990,263
2008-01-18,23:15:00,8.2000,8.2000,8.1850,8.1890,308
2008-01-18,23:20:00,8.1900,8.1920,8.1810,8.1860,254
2008-01-18,23:25:00,8.1870,8.1900,8.1770,8.1780,144
2008-01-18,23:30:00,8.1800,8.1880,8.1750,8.1850,228
2008-01-18,23:35:00,8.1840,8.1850,8.1700,8.1720,152
2008-01-18,23:40:00,8.1720,8.1780,8.1670,8.1690,230
2008-01-18,23:45:00,8.1730,8.1790,8.1650,8.1770,226
2008-01-18,23:50:00,8.1780,8.1900,8.1760,8.1840,180
2008-01-18,23:55:00,8.1850,8.1860,8.1660,8.1670,261
2008-01-19,00:00:00,8.1700,8.1720,8.1440,8.1560,587
2008-01-19,00:05:00,8.1550,8.1620,8.1470,8.1590,220
2008-01-19,00:10:00,8.1560,8.1560,8.1430,8.1440,508
2008-01-19,00:15:00,8.1450,8.1490,8.1330,8.1400,581
2008-01-19,00:20:00,8.1400,8.1530,8.1320,8.1520,478
2008-01-19,00:25:00,8.1510,8.1550,8.1330,8.1420,239
2008-01-19,00:30:00,8.1430,8.1450,8.1210,8.1290,454
2008-01-19,00:35:00,8.1260,8.1280,8.0940,8.1010,1148
2008-01-19,00:40:00,8.1020,8.1250,8.0820,8.0920,816
2008-01-19,00:45:00,8.0940,8.1050,8.0870,8.0970,526
2008-01-19,00:50:00,8.0920,8.0990,8.0770,8.0790,461
2008-01-19,00:55:00,8.0790,8.0830,8.0690,8.0750,343
2008-01-19,01:00:00,8.0760,8.0780,8.0110,8.0210,1776
2008-01-19,01:05:00,8.0260,8.0520,8.0260,8.0440,822
2008-01-19,01:10:00,8.0430,8.0620,8.0320,8.0560,418
2008-01-19,01:15:00,8.0550,8.0700,8.0520,8.0680,536
2008-01-19,01:20:00,8.0690,8.0700,8.0520,8.0580,191
2008-01-19,01:25:00,8.0570,8.0570,8.0410,8.0450,314
2008-01-19,01:30:00,8.0460,8.0470,8.0350,8.0430,467
2008-01-19,01:35:00,8.0420,8.0590,8.0400,8.0500,240
2008-01-19,01:40:00,8.0500,8.0500,8.0390,8.0410,201
2008-01-19,01:45:00,8.0430,8.0470,8.0380,8.0410,199
2008-01-19,01:50:00,8.0410,8.0450,8.0340,8.0350,175
2008-01-19,01:55:00,8.0310,8.0410,8.0300,8.0360,225
2008-01-19,02:00:00,8.0350,8.0420,8.0300,8.0320,62
2008-01-19,02:05:00,8.0320,8.0350,8.0140,8.0250,604
2008-01-19,02:10:00,8.0250,8.0490,8.0220,8.0460,182
2008-01-19,02:15:00,8.0450,8.0470,8.0290,8.0320,145
2008-01-19,02:20:00,8.0300,8.0370,8.0270,8.0340,130
2008-01-19,02:25:00,8.0340,8.0740,8.0320,8.0480,574
2008-01-19,02:30:00,8.0480,8.0580,8.0310,8.0380,398
2008-01-19,02:35:00,8.0380,8.0440,8.0220,8.0430,536
2008-01-19,02:40:00,8.0420,8.0550,8.0320,8.0370,235
2008-01-19,02:45:00,8.0370,8.0550,8.0350,8.0510,158
2008-01-19,02:50:00,8.0540,8.0580,8.0400,8.0430,263
2008-01-19,02:55:00,8.0440,8.0440,8.0210,8.0240,540
2008-01-19,03:00:00,8.0210,8.0480,8.0200,8.0340,233
2008-01-19,03:05:00,8.0320,8.0340,8.0010,8.0150,633
2008-01-19,03:10:00,8.0150,8.0270,8.0100,8.0210,454
2008-01-19,03:15:00,8.0210,8.0350,8.0200,8.0350,227
2008-01-19,03:20:00,8.0330,8.0400,8.0040,8.0110,433
2008-01-19,03:25:00,8.0110,8.0130,7.9860,7.9870,1552
2008-01-19,03:30:00,7.9870,7.9900,7.9700,7.9750,666
2008-01-19,03:35:00,7.9730,7.9850,7.9730,7.9830,81
2008-01-19,03:40:00,7.9830,7.9830,7.9540,7.9540,122
2008-01-19,03:45:00,7.9590,7.9740,7.9540,7.9740,99
2008-01-19,03:50:00,7.9680,7.9680,7.9620,7.9640,36
2008-01-19,03:55:00,7.9650,7.9660,7.9570,7.9570,44
2008-01-19,04:00:00,7.9570,7.9930,7.9570,7.9570,32
2008-01-19,04:05:00,7.9600,7.9700,7.9570,7.9680,29
2008-01-19,04:10:00,7.9680,7.9740,7.9660,7.9720,20
2008-01-19,04:15:00,7.9720,7.9720,7.9640,7.9670,21
2008-01-19,04:20:00,7.9660,7.9660,7.9650,7.9660,9
2008-01-19,04:25:00,7.9680,7.9680,7.9420,7.9420,40
2008-01-19,04:30:00,7.9400,7.9510,7.9400,7.9470,55
2008-01-19,04:35:00,7.9550,7.9580,7.9550,7.9560,21
2008-01-19,04:40:00,7.9530,7.9530,7.9500,7.9500,4
2008-01-19,04:45:00,7.9480,7.9480,7.9400,7.9440,31
2008-01-19,04:50:00,7.9450,7.9450,7.9300,7.9300,11
2008-01-19,04:55:00,7.9300,7.9350,7.9180,7.9350,27
2008-01-19,05:00:00,7.9300,7.9450,7.9250,7.9300,30
2008-01-19,05:05:00,7.9300,7.9400,7.9300,7.9400,6
2008-01-19,05:10:00,7.9350,7.9350,7.9330,7.9330,7
2008-01-19,05:15:00,7.9400,7.9440,7.9400,7.9440,2
2008-01-19,05:20:00,7.9450,7.9580,7.9430,7.9540,16
2008-01-19,05:25:00,7.9550,7.9620,7.9420,7.9620,6
2008-01-19,05:30:00,7.9610,7.9620,7.9610,7.9620,4
2008-01-19,05:35:00,7.9590,7.9610,7.9520,7.9610,4
2008-01-19,05:40:00,7.9520,7.9600,7.9520,7.9600,6
2008-01-19,05:50:00,7.9600,7.9630,7.9600,7.9630,5
2008-01-19,05:55:00,7.9630,7.9650,7.9630,7.9650,12
2008-01-19,06:00:00,7.9650,7.9650,7.9650,7.9650,7
2008-01-19,06:10:00,7.9550,7.9880,7.9550,7.9880,3
2008-01-21,07:00:00,7.9400,7.9400,7.9400,7.9400,6
2008-01-21,07:10:00,7.9400,7.9460,7.9400,7.9460,3
2008-01-21,07:15:00,7.9300,7.9300,7.9300,7.9300,5
2008-01-21,07:20:00,7.9150,7.9240,7.9130,7.9130,9
2008-01-21,07:25:00,7.9140,7.9140,7.9120,7.9130,4
2008-01-21,07:30:00,7.9180,7.9280,7.9180,7.9280,5
2008-01-21,07:40:00,7.9280,7.9280,7.9280,7.9280,1
2008-01-21,07:45:00,7.9280,7.9300,7.9280,7.9300,6
2008-01-21,07:55:00,7.9380,7.9420,7.9380,7.9420,3
2008-01-21,08:35:00,7.9400,7.9400,7.9320,7.9320,2
2008-01-21,08:40:00,7.9310,7.9310,7.9310,7.9310,1
2008-01-21,09:00:00,7.9250,7.9250,7.9250,7.9250,1
2008-01-21,09:25:00,7.9450,7.9450,7.9450,7.9450,1
2008-01-21,09:30:00,7.9330,7.9350,7.9210,7.9350,8
2008-01-21,09:35:00,7.9350,7.9350,7.9340,7.9340,4
2008-01-21,10:10:00,7.9250,7.9250,7.9160,7.9160,4
2008-01-21,10:20:00,7.9110,7.9110,7.9110,7.9110,2
2008-01-21,10:25:00,7.9110,7.9110,7.9110,7.9110,1
2008-01-21,11:00:00,7.9170,7.9170,7.9170,7.9170,1
2008-01-21,11:50:00,7.9190,7.9190,7.9190,7.9190,1
2008-01-21,12:00:00,7.9320,7.9320,7.9130,7.9130,13
2008-01-21,12:20:00,7.9130,7.9130,7.9130,7.9130,2
2008-01-21,12:25:00,7.9170,7.9230,7.9170,7.9230,5
2008-01-21,12:30:00,7.9490,7.9550,7.9400,7.9550,15
2008-01-21,12:35:00,7.9500,7.9760,7.9500,7.9760,9
2008-01-21,13:00:00,7.9760,7.9760,7.9700,7.9700,7
2008-01-21,13:25:00,7.9760,7.9760,7.9760,7.9760,1
2008-01-21,13:30:00,7.9790,7.9800,7.9790,7.9800,4
2008-01-21,13:35:00,7.9890,7.9890,7.9890,7.9890,1
2008-01-21,13:40:00,7.9900,7.9900,7.9900,7.9900,1
2008-01-21,15:10:00,7.9800,7.9800,7.9790,7.9790,18
2008-01-21,15:25:00,7.9770,7.9770,7.9770,7.9770,1
2008-01-21,15:50:00,7.9730,7.9730,7.9730,7.9730,10
2008-01-21,15:55:00,7.9720,7.9720,7.9700,7.9700,35
2008-01-21,16:00:00,7.9780,7.9780,7.9780,7.9780,1
2008-01-21,16:10:00,7.9710,7.9710,7.9710,7.9710,1
2008-01-21,16:15:00,7.9680,7.9680,7.9670,7.9670,2
2008-01-21,16:30:00,7.9740,7.9740,7.9650,7.9650,3
2008-01-21,16:35:00,7.9650,7.9650,7.9650,7.9650,1
2008-01-21,16:55:00,7.9300,7.9300,7.9300,7.9300,1
2008-01-21,17:00:00,7.9110,7.9120,7.9060,7.9100,17
2008-01-21,18:00:00,7.9100,7.9200,7.9100,7.9190,11
2008-01-21,18:05:00,7.9100,7.9100,7.9100,7.9100,5
2008-01-21,18:10:00,7.9050,7.9050,7.9050,7.9050,1
2008-01-21,18:20:00,7.9050,7.9050,7.9030,7.9030,16
2008-01-21,18:25:00,7.9080,7.9080,7.9080,7.9080,1
2008-01-21,18:35:00,7.9090,7.9090,7.9030,7.9030,6
2008-01-21,18:40:00,7.9040,7.9040,7.9020,7.9020,2
2008-01-21,18:45:00,7.9000,7.9000,7.8830,7.8830,51
2008-01-21,18:50:00,7.8900,7.8900,7.8900,7.8900,1
2008-01-21,18:55:00,7.8830,7.8830,7.8830,7.8830,1
2008-01-21,19:00:00,7.8810,7.8810,7.8800,7.8810,21
2008-01-21,19:05:00,7.8810,7.8810,7.8800,7.8800,15
2008-01-21,19:10:00,7.8760,7.8760,7.8660,7.8700,10
2008-01-21,19:15:00,7.8700,7.8700,7.8670,7.8700,14
2008-01-21,19:20:00,7.8690,7.8690,7.8600,7.8600,29
2008-01-21,19:25:00,7.8550,7.8600,7.8540,7.8540,4
2008-01-21,19:30:00,7.8530,7.8530,7.8530,7.8530,5
2008-01-21,19:35:00,7.8650,7.8660,7.8550,7.8550,10
2008-01-21,19:40:00,7.8550,7.8640,7.8550,7.8640,3
2008-01-21,19:45:00,7.8550,7.8630,7.8550,7.8630,7
2008-01-21,19:50:00,7.8640,7.8640,7.8520,7.8600,38
2008-01-21,20:00:00,7.8640,7.8650,7.8500,7.8550,40
2008-01-21,20:05:00,7.8550,7.8550,7.8540,7.8540,30
2008-01-21,20:10:00,7.8460,7.8480,7.8400,7.8400,50
2008-01-21,20:15:00,7.8400,7.8540,7.8400,7.8540,17
2008-01-21,20:20:00,7.8460,7.8460,7.8460,7.8460,1
2008-01-21,20:25:00,7.8540,7.8540,7.8540,7.8540,24
2008-01-21,20:30:00,7.8520,7.8520,7.8520,7.8520,1
2008-01-21,20:35:00,7.8550,7.8550,7.8540,7.8540,10
2008-01-21,20:40:00,7.8650,7.9000,7.8650,7.9000,18
2008-01-21,20:45:00,7.9000,7.9020,7.9000,7.9010,32
2008-01-21,20:50:00,7.9000,7.9000,7.8990,7.8990,3
2008-01-21,20:55:00,7.9030,7.9090,7.9030,7.9090,11
2008-01-21,21:00:00,7.9100,7.9160,7.9100,7.9160,12
2008-01-21,21:05:00,7.9210,7.9210,7.9160,7.9160,13
2008-01-21,21:10:00,7.9160,7.9160,7.8900,7.8900,17
2008-01-21,21:20:00,7.8870,7.8870,7.8790,7.8800,6
2008-01-21,21:25:00,7.8840,7.9040,7.8840,7.9040,55
2008-01-21,21:30:00,7.9000,7.9040,7.9000,7.9040,3
2008-01-21,21:35:00,7.9030,7.9040,7.8870,7.8870,75
2008-01-21,21:40:00,7.8870,7.8870,7.8870,7.8870,1
2008-01-21,21:45:00,7.8820,7.9050,7.8820,7.9050,6
2008-01-21,21:50:00,7.9120,7.9120,7.9030,7.9030,13
2008-01-21,21:55:00,7.9030,7.9100,7.9030,7.9100,6
2008-01-21,22:00:00,7.9100,7.9100,7.8950,7.8950,36
2008-01-21,22:05:00,7.8980,7.8980,7.8850,7.8870,19
2008-01-21,22:10:00,7.8860,7.8860,7.8860,7.8860,2
2008-01-21,22:15:00,7.8830,7.8880,7.8830,7.8870,17
2008-01-21,22:20:00,7.8830,7.8870,7.8830,7.8870,5
2008-01-21,22:25:00,7.8880,7.8890,7.8840,7.8840,15
2008-01-21,22:30:00,7.8840,7.8850,7.8800,7.8800,41
2008-01-21,22:35:00,7.8820,7.8840,7.8800,7.8800,19
2008-01-21,22:40:00,7.8800,7.8800,7.8770,7.8770,22
2008-01-21,22:45:00,7.8790,7.8790,7.8790,7.8790,21
2008-01-21,22:50:00,7.8770,7.8770,7.8580,7.8580,23
2008-01-21,22:55:00,7.8670,7.8670,7.8500,7.8500,39
2008-01-21,23:00:00,7.8500,7.8520,7.8460,7.8520,29
2008-01-21,23:05:00,7.8520,7.8620,7.8520,7.8600,96
2008-01-21,23:10:00,7.8610,7.8620,7.8570,7.8570,8
2008-01-21,23:15:00,7.8570,7.8570,7.8530,7.8550,19
2008-01-21,23:20:00,7.8540,7.8540,7.8480,7.8480,61
2008-01-21,23:25:00,7.8490,7.8490,7.8490,7.8490,3
2008-01-21,23:30:00,7.8530,7.8530,7.8530,7.8530,1
2008-01-21,23:35:00,7.8520,7.8520,7.8510,7.8510,6
2008-01-21,23:40:00,7.8500,7.8500,7.8440,7.8440,7
2008-01-21,23:45:00,7.8510,7.8510,7.8500,7.8500,12
2008-01-21,23:50:00,7.8470,7.8470,7.8400,7.8450,32
2008-01-21,23:55:00,7.8400,7.8400,7.8250,7.8310,80
2008-01-22,00:00:00,7.8320,7.8320,7.8200,7.8220,65
2008-01-22,00:05:00,7.8250,7.8330,7.8250,7.8260,34
2008-01-22,00:10:00,7.8270,7.8410,7.8180,7.8370,82
2008-01-22,00:15:00,7.8370,7.8370,7.8310,7.8310,15
2008-01-22,00:20:00,7.8320,7.8320,7.8300,7.8300,6
2008-01-22,00:25:00,7.8310,7.8320,7.8250,7.8320,39
2008-01-22,00:30:00,7.8340,7.8460,7.8340,7.8400,40
2008-01-22,00:35:00,7.8400,7.8450,7.8400,7.8420,10
2008-01-22,00:40:00,7.8450,7.8450,7.8410,7.8450,12
2008-01-22,00:45:00,7.8450,7.8460,7.8450,7.8450,14
2008-01-22,00:50:00,7.8450,7.8450,7.8450,7.8450,1
2008-01-22,00:55:00,7.8370,7.8390,7.8370,7.8390,11
2008-01-22,01:00:00,7.8450,7.8450,7.8380,7.8450,14
2008-01-22,01:05:00,7.8450,7.8470,7.8440,7.8450,48
2008-01-22,01:10:00,7.8500,7.8590,7.8480,7.8590,22
2008-01-22,01:15:00,7.8570,7.8620,7.8570,7.8620,103
2008-01-22,01:20:00,7.8620,7.8620,7.8560,7.8620,27
2008-01-22,01:30:00,7.8570,7.8570,7.8570,7.8570,3
2008-01-22,01:35:00,7.8570,7.8610,7.8560,7.8570,62
2008-01-22,01:40:00,7.8550,7.8550,7.8300,7.8300,45
2008-01-22,01:50:00,7.8350,7.8350,7.8220,7.8260,34
2008-01-22,01:55:00,7.8210,7.8210,7.8210,7.8210,1
2008-01-22,02:00:00,7.8260,7.8300,7.8260,7.8270,12
2008-01-22,02:05:00,7.8330,7.8380,7.8330,7.8380,10
2008-01-22,02:10:00,7.8350,7.8380,7.8350,7.8380,5
2008-01-22,02:15:00,7.8380,7.8380,7.8350,7.8350,41
2008-01-22,02:25:00,7.8350,7.8350,7.8320,7.8320,6
2008-01-22,02:45:00,7.8330,7.8330,7.8320,7.8320,5
2008-01-22,02:50:00,7.8320,7.8330,7.8310,7.8320,21
2008-01-22,03:00:00,7.8330,7.8360,7.8330,7.8360,3
2008-01-22,03:05:00,7.8370,7.8430,7.8350,7.8370,28
2008-01-22,03:10:00,7.8350,7.8370,7.8350,7.8350,9
2008-01-22,03:15:00,7.8300,7.8300,7.8300,7.8300,11
2008-01-22,03:20:00,7.8280,7.8300,7.8270,7.8300,10
2008-01-22,03:25:00,7.8280,7.8280,7.8250,7.8260,8
2008-01-22,03:30:00,7.8300,7.8320,7.8280,7.8280,8
2008-01-22,03:40:00,7.8230,7.8230,7.8190,7.8210,20
2008-01-22,03:50:00,7.8260,7.8260,7.8260,7.8260,1
2008-01-22,03:55:00,7.8250,7.8260,7.8250,7.8260,20
2008-01-22,04:05:00,7.8240,7.8240,7.8240,7.8240,1
2008-01-22,04:15:00,7.8300,7.8300,7.8300,7.8300,14
2008-01-22,04:25:00,7.8300,7.8300,7.8300,7.8300,5
2008-01-22,04:35:00,7.8250,7.8250,7.8250,7.8250,1
2008-01-22,05:00:00,7.8190,7.8190,7.8130,7.8130,16
2008-01-22,05:05:00,7.8240,7.8240,7.8240,7.8240,1
2008-01-22,05:25:00,7.8130,7.8130,7.8070,7.8070,5
2008-01-22,05:30:00,7.8200,7.8200,7.8200,7.8200,4
2008-01-22,06:00:00,7.8210,7.8300,7.8210,7.8300,17
2008-01-22,06:05:00,7.8350,7.8350,7.8350,7.8350,7
2008-01-22,06:10:00,7.8350,7.8350,7.8350,7.8350,3
2008-01-22,07:00:00,7.8080,7.8330,7.8080,7.8330,4
2008-01-22,07:05:00,7.8180,7.8180,7.8090,7.8090,4
2008-01-22,07:10:00,7.8250,7.8250,7.8250,7.8250,4
2008-01-22,07:15:00,7.8250,7.8250,7.8250,7.8250,13
2008-01-22,07:45:00,7.8200,7.8250,7.8200,7.8250,5
2008-01-22,07:55:00,7.8350,7.8350,7.8350,7.8350,10
2008-01-22,08:00:00,7.8350,7.8350,7.8350,7.8350,1
2008-01-22,08:05:00,7.8330,7.8330,7.8210,7.8210,4
2008-01-22,08:10:00,7.8330,7.8330,7.8330,7.8330,1
2008-01-22,08:15:00,7.8330,7.8330,7.8330,7.8330,3
2008-01-22,08:20:00,7.8310,7.8310,7.8300,7.8300,2
2008-01-22,08:25:00,7.8150,7.8150,7.8100,7.8100,11
2008-01-22,08:30:00,7.8110,7.8110,7.8100,7.8100,2
2008-01-22,08:50:00,7.8100,7.8100,7.8100,7.8100,1
2008-01-22,09:10:00,7.8240,7.8240,7.8120,7.8120,6
2008-01-22,09:15:00,7.8030,7.8030,7.7880,7.7950,58
2008-01-22,09:25:00,7.8110,7.8260,7.8110,7.8260,14
2008-01-22,09:35:00,7.8200,7.8260,7.8200,7.8260,23
2008-01-22,09:40:00,7.8260,7.8260,7.8260,7.8260,2
2008-01-22,10:05:00,7.8230,7.8230,7.8080,7.8080,7
2008-01-22,10:25:00,7.8250,7.8250,7.8250,7.8250,15
2008-01-22,11:00:00,7.8240,7.8240,7.8240,7.8240,1
2008-01-22,11:20:00,7.8250,7.8250,7.8210,7.8210,2
2008-01-22,11:25:00,7.8250,7.8250,7.8210,7.8210,5
2008-01-22,11:35:00,7.8210,7.8210,7.8210,7.8210,1
2008-01-22,11:50:00,7.8210,7.8210,7.8140,7.8140,7
2008-01-22,11:55:00,7.8150,7.8150,7.8150,7.8150,8
2008-01-22,12:10:00,7.8200,7.8200,7.8150,7.8150,6
2008-01-22,12:40:00,7.8100,7.8250,7.8100,7.8250,8
2008-01-22,12:45:00,7.8230,7.8230,7.8230,7.8230,5
2008-01-22,12:50:00,7.8050,7.8050,7.8030,7.8030,5
2008-01-22,12:55:00,7.8030,7.8030,7.8030,7.8030,5
2008-01-22,13:30:00,7.7980,7.7980,7.7970,7.7970,7
2008-01-22,14:50:00,7.8000,7.8000,7.8000,7.8000,1
2008-01-22,14:55:00,7.8010,7.8080,7.8010,7.8080,4
2008-01-22,15:05:00,7.8080,7.8080,7.8080,7.8080,3
2008-01-22,15:55:00,7.8100,7.8100,7.8100,7.8100,1
2008-01-22,16:00:00,7.8100,7.8100,7.8100,7.8100,3
2008-01-22,16:05:00,7.8100,7.8100,7.8100,7.8100,3
2008-01-22,16:10:00,7.8070,7.8100,7.8070,7.8100,9
2008-01-22,16:15:00,7.8100,7.8200,7.7910,7.8200,11
2008-01-22,16:40:00,7.8060,7.8250,7.8060,7.8230,15
2008-01-22,16:50:00,7.8040,7.8040,7.7980,7.7980,2
2008-01-22,17:05:00,7.8210,7.8210,7.8210,7.8210,1
2008-01-22,17:25:00,7.8240,7.8330,7.8240,7.8310,30
2008-01-22,17:30:00,7.8150,7.8150,7.8080,7.8100,5
2008-01-22,17:35:00,7.7980,7.7980,7.7980,7.7980,1
2008-01-22,17:45:00,7.8090,7.8090,7.8090,7.8090,5
2008-01-22,18:00:00,7.7990,7.7990,7.7990,7.7990,1
2008-01-22,18:10:00,7.8060,7.8060,7.8060,7.8060,1
2008-01-22,18:35:00,7.8000,7.8000,7.8000,7.8000,1
2008-01-22,18:40:00,7.8070,7.8070,7.8060,7.8060,12
2008-01-22,18:45:00,7.8050,7.8050,7.8050,7.8050,1
2008-01-22,19:00:00,7.8060,7.8060,7.8020,7.8020,5
2008-01-22,19:05:00,7.8010,7.8010,7.8000,7.8000,20
2008-01-22,19:10:00,7.7950,7.7950,7.7820,7.7820,6
2008-01-22,19:25:00,7.7980,7.7980,7.7980,7.7980,1
2008-01-22,19:30:00,7.7990,7.7990,7.7990,7.7990,4
2008-01-22,19:45:00,7.7940,7.7940,7.7800,7.7850,29
2008-01-22,19:50:00,7.7850,7.7850,7.7850,7.7850,4
2008-01-22,19:55:00,7.7850,7.7960,7.7750,7.7960,61
2008-01-22,20:00:00,7.7900,7.7900,7.7840,7.7840,2
2008-01-22,20:05:00,7.7840,7.7840,7.7840,7.7840,2
2008-01-22,20:10:00,7.7920,7.7920,7.7890,7.7890,9
2008-01-22,20:15:00,7.7860,7.8180,7.7860,7.8160,39
2008-01-22,20:20:00,7.8180,7.8530,7.8150,7.8530,58
2008-01-22,20:25:00,7.8470,7.8470,7.8450,7.8450,17
2008-01-22,20:30:00,7.8450,7.8520,7.8320,7.8520,94
2008-01-22,20:35:00,7.8470,7.8510,7.8230,7.8230,100
2008-01-22,20:40:00,7.8230,7.8230,7.8000,7.8000,49
2008-01-22,20:45:00,7.8010,7.8010,7.7700,7.7700,70
2008-01-22,20:50:00,7.7700,7.7820,7.7590,7.7750,38
2008-01-22,20:55:00,7.7710,7.7750,7.7530,7.7570,200
2008-01-22,21:00:00,7.7570,7.7570,7.7400,7.7490,212
2008-01-22,21:05:00,7.7490,7.7680,7.7490,7.7680,52
2008-01-22,21:10:00,7.7680,7.7780,7.7600,7.7620,58
2008-01-22,21:15:00,7.7610,7.7760,7.7600,7.7760,22
2008-01-22,21:20:00,7.7850,7.8410,7.7850,7.8000,205
2008-01-22,21:25:00,7.7950,7.8360,7.7950,7.7950,230
2008-01-22,21:30:00,7.7980,7.7980,7.7670,7.7910,142
2008-01-22,21:35:00,7.7930,7.7980,7.7800,7.7950,73
2008-01-22,21:40:00,7.7900,7.8100,7.7880,7.8050,85
2008-01-22,21:45:00,7.8120,7.8210,7.8070,7.8210,116
2008-01-22,21:50:00,7.8220,7.8330,7.8000,7.8000,354
2008-01-22,21:55:00,7.8070,7.8370,7.8060,7.8340,314
2008-01-22,22:00:00,7.8320,7.8330,7.7960,7.8000,1734
2008-01-22,22:05:00,7.7970,7.8000,7.7700,7.7810,766
2008-01-22,22:10:00,7.7830,7.7960,7.7700,7.7940,549
2008-01-22,22:15:00,7.7940,7.8160,7.7930,7.8080,587
2008-01-22,22:20:00,7.8120,7.8220,7.8110,7.8140,339
2008-01-22,22:25:00,7.8170,7.8320,7.8150,7.8320,271
2008-01-22,22:30:00,7.8300,7.8380,7.8090,7.8150,434
2008-01-22,22:35:00,7.8170,7.8300,7.8140,7.8190,601
2008-01-22,22:40:00,7.8150,7.8260,7.8140,7.8230,443
2008-01-22,22:45:00,7.8210,7.8320,7.8210,7.8300,229
2008-01-22,22:50:00,7.8300,7.8340,7.8210,7.8210,248
2008-01-22,22:55:00,7.8210,7.8280,7.8100,7.8240,458
2008-01-22,23:00:00,7.8200,7.8260,7.8160,7.8240,296
2008-01-22,23:05:00,7.8220,7.8310,7.8200,7.8250,267
2008-01-22,23:10:00,7.8260,7.8270,7.8120,7.8210,380
2008-01-22,23:15:00,7.8210,7.8210,7.7920,7.8010,391
2008-01-22,23:20:00,7.8010,7.8180,7.8000,7.8150,379
2008-01-22,23:25:00,7.8160,7.8580,7.8120,7.8380,1507
2008-01-22,23:30:00,7.8410,7.8520,7.8320,7.8400,393
2008-01-22,23:35:00,7.8420,7.8680,7.8420,7.8550,676
2008-01-22,23:40:00,7.8580,7.8600,7.8390,7.8570,582
2008-01-22,23:45:00,7.8570,7.8600,7.8440,7.8510,359
2008-01-22,23:50:00,7.8510,7.8640,7.8510,7.8630,635
2008-01-22,23:55:00,7.8610,7.8710,7.8550,7.8650,410
2008-01-23,00:00:00,7.8630,7.8630,7.8230,7.8360,555
2008-01-23,00:05:00,7.8390,7.8580,7.8330,7.8570,393
2008-01-23,00:10:00,7.8580,7.8630,7.8440,7.8490,136
2008-01-23,00:15:00,7.8480,7.8480,7.8290,7.8300,338
2008-01-23,00:20:00,7.8280,7.8380,7.8150,7.8260,317
2008-01-23,00:25:00,7.8230,7.8270,7.8050,7.8070,440
2008-01-23,00:30:00,7.8110,7.8170,7.7930,7.8080,496
2008-01-23,00:35:00,7.8070,7.8140,7.7880,7.7890,465
2008-01-23,00:40:00,7.7910,7.7920,7.7270,7.7300,1513
2008-01-23,00:45:00,7.7340,7.7420,7.7140,7.7220,1502
2008-01-23,00:50:00,7.7250,7.7250,7.6910,7.7060,1157
2008-01-23,00:55:00,7.7070,7.7140,7.6910,7.6940,481
2008-01-23,01:00:00,7.6910,7.7000,7.6750,7.6940,1068
2008-01-23,01:05:00,7.6940,7.7340,7.6940,7.7200,1076
2008-01-23,01:10:00,7.7180,7.7200,7.6970,7.6990,386
2008-01-23,01:15:00,7.7010,7.7150,7.7000,7.7120,231
2008-01-23,01:20:00,7.7120,7.7280,7.7020,7.7060,466
2008-01-23,01:25:00,7.7070,7.7240,7.7070,7.7170,387
2008-01-23,01:30:00,7.7180,7.7220,7.6870,7.6950,384
2008-01-23,01:35:00,7.6990,7.7060,7.6940,7.7020,258
2008-01-23,01:40:00,7.7030,7.7060,7.6660,7.6720,718
2008-01-23,01:45:00,7.6720,7.6830,7.6680,7.6770,448
2008-01-23,01:50:00,7.6770,7.7100,7.6750,7.7000,493
2008-01-23,01:55:00,7.7020,7.7020,7.6850,7.6970,141
2008-01-23,02:00:00,7.6960,7.7090,7.6950,7.7060,368
2008-01-23,02:05:00,7.7050,7.7360,7.7050,7.7250,694
2008-01-23,02:10:00,7.7260,7.7270,7.7010,7.7080,674
2008-01-23,02:15:00,7.7090,7.7110,7.6880,7.6960,330
2008-01-23,02:20:00,7.6940,7.7040,7.6880,7.7000,581
2008-01-23,02:25:00,7.6970,7.7030,7.6850,7.6930,357
2008-01-23,02:30:00,7.6950,7.7000,7.6870,7.6920,367
2008-01-23,02:35:00,7.6920,7.6920,7.6810,7.6850,166
2008-01-23,02:40:00,7.6850,7.7020,7.6820,7.6870,385
2008-01-23,02:45:00,7.6860,7.6990,7.6260,7.6370,1369
2008-01-23,02:50:00,7.6380,7.6510,7.6380,7.6470,901
2008-01-23,02:55:00,7.6480,7.6630,7.6440,7.6610,382
2008-01-23,03:00:00,7.6630,7.6780,7.6610,7.6680,571
2008-01-23,03:05:00,7.6680,7.6760,7.6630,7.6710,892
2008-01-23,03:10:00,7.6710,7.6710,7.6510,7.6590,590
2008-01-23,03:15:00,7.6560,7.6600,7.6500,7.6580,386
2008-01-23,03:20:00,7.6560,7.6650,7.6500,7.6590,563
2008-01-23,03:25:00,7.6590,7.6730,7.6570,7.6700,764
2008-01-23,03:30:00,7.6710,7.6710,7.6470,7.6500,596
2008-01-23,03:35:00,7.6500,7.6570,7.6460,7.6530,94
2008-01-23,03:40:00,7.6520,7.6540,7.6480,7.6490,24
2008-01-23,03:45:00,7.6490,7.6490,7.6440,7.6470,79
2008-01-23,03:50:00,7.6480,7.6480,7.6320,7.6330,103
2008-01-23,03:55:00,7.6300,7.6360,7.6300,7.6360,31
2008-01-23,04:00:00,7.6380,7.6510,7.6380,7.6500,25
2008-01-23,04:05:00,7.6530,7.6530,7.6500,7.6500,25
2008-01-23,04:10:00,7.6450,7.6700,7.6350,7.6400,19
2008-01-23,04:15:00,7.6400,7.6400,7.6400,7.6400,1
2008-01-23,04:20:00,7.6390,7.6390,7.6390,7.6390,1
2008-01-23,04:25:00,7.6350,7.6370,7.6350,7.6360,10
2008-01-23,04:30:00,7.6360,7.6400,7.6320,7.6350,32
2008-01-23,04:35:00,7.6390,7.6410,7.6350,7.6360,21
2008-01-23,04:40:00,7.6370,7.6420,7.6370,7.6420,4
2008-01-23,04:45:00,7.6420,7.6420,7.6370,7.6410,30
2008-01-23,04:50:00,7.6400,7.6430,7.6300,7.6340,65
2008-01-23,04:55:00,7.6340,7.6400,7.6340,7.6400,2
2008-01-23,05:00:00,7.6420,7.6450,7.6410,7.6440,11
2008-01-23,05:05:00,7.6420,7.6420,7.6400,7.6400,9
2008-01-23,05:15:00,7.6440,7.6570,7.6440,7.6570,55
2008-01-23,05:20:00,7.6590,7.6590,7.6550,7.6570,4
2008-01-23,05:30:00,7.6550,7.6550,7.6500,7.6520,5
2008-01-23,05:35:00,7.6550,7.6550,7.6550,7.6550,35
2008-01-23,05:40:00,7.6540,7.6550,7.6540,7.6550,39
2008-01-23,05:45:00,7.6550,7.6640,7.6550,7.6640,17
2008-01-23,05:50:00,7.6580,7.6580,7.6530,7.6580,8
2008-01-23,05:55:00,7.6580,7.6580,7.6560,7.6560,9
2008-01-23,06:00:00,7.6600,7.6690,7.6600,7.6680,9
2008-01-23,06:05:00,7.6680,7.6690,7.6630,7.6630,16
2008-01-23,06:10:00,7.6700,7.6740,7.6690,7.6740,39
2008-01-23,07:40:00,7.6850,7.6850,7.6850,7.6850,26
2008-01-23,07:45:00,7.6900,7.6900,7.6900,7.6900,2
2008-01-23,07:50:00,7.6900,7.7000,7.6900,7.7000,8
2008-01-23,08:05:00,7.7000,7.7000,7.7000,7.7000,3
2008-01-23,08:15:00,7.7100,7.7200,7.7070,7.7200,6
2008-01-23,08:20:00,7.7000,7.7000,7.6990,7.6990,2
2008-01-23,08:25:00,7.7200,7.7200,7.7070,7.7070,15
2008-01-23,08:35:00,7.7140,7.7140,7.7140,7.7140,1
2008-01-23,09:00:00,7.7190,7.7260,7.7190,7.7250,21
2008-01-23,09:05:00,7.7290,7.7290,7.7290,7.7290,1
2008-01-23,09:10:00,7.7280,7.7400,7.7260,7.7400,12
2008-01-23,09:15:00,7.7250,7.7460,7.7250,7.7450,11
2008-01-23,09:20:00,7.7470,7.7510,7.7200,7.7200,62
2008-01-23,09:25:00,7.7210,7.7210,7.7200,7.7200,3
2008-01-23,09:35:00,7.7220,7.7220,7.7200,7.7200,8
2008-01-23,09:40:00,7.7200,7.7200,7.7150,7.7150,49
2008-01-23,09:45:00,7.7170,7.7170,7.7170,7.7170,1
2008-01-23,10:00:00,7.7300,7.7300,7.7300,7.7300,2
2008-01-23,10:20:00,7.7280,7.7280,7.7280,7.7280,2
2008-01-23,10:25:00,7.7150,7.7240,7.7150,7.7240,10
2008-01-23,10:45:00,7.7150,7.7150,7.7150,7.7150,1
2008-01-23,11:00:00,7.7190,7.7190,7.7190,7.7190,1
2008-01-23,11:10:00,7.7120,7.7120,7.7120,7.7120,1
2008-01-23,11:40:00,7.7120,7.7120,7.7100,7.7100,8
2008-01-23,11:55:00,7.7100,7.7100,7.7050,7.7050,16
2008-01-23,12:05:00,7.7080,7.7080,7.7050,7.7050,2
2008-01-23,12:30:00,7.7110,7.7110,7.7100,7.7100,21
2008-01-23,14:40:00,7.7100,7.7100,7.7100,7.7100,1
2008-01-23,15:55:00,7.7000,7.7000,7.7000,7.7000,1
2008-01-23,16:20:00,7.7100,7.7100,7.7100,7.7100,7
2008-01-23,16:25:00,7.7100,7.7500,7.7100,7.7120,49
2008-01-23,16:35:00,7.7050,7.7110,7.7010,7.7010,12
2008-01-23,16:45:00,7.7100,7.7100,7.7100,7.7100,1
2008-01-23,16:55:00,7.7000,7.7000,7.6990,7.6990,4
2008-01-23,17:00:00,7.6990,7.6990,7.6990,7.6990,1
2008-01-23,17:05:00,7.6850,7.6850,7.6850,7.6850,1
2008-01-23,17:35:00,7.6810,7.6810,7.6760,7.6760,19
2008-01-23,18:05:00,7.6760,7.6760,7.6750,7.6750,11
2008-01-23,18:20:00,7.6760,7.6760,7.6760,7.6760,1
2008-01-23,18:40:00,7.6760,7.6760,7.6760,7.6760,9
2008-01-23,19:00:00,7.6710,7.6760,7.6710,7.6760,3
2008-01-23,19:10:00,7.6800,7.6800,7.6800,7.6800,4
2008-01-23,19:15:00,7.6780,7.6980,7.6780,7.6980,15
2008-01-23,20:10:00,7.6800,7.6800,7.6740,7.6740,29
2008-01-23,20:15:00,7.6700,7.6700,7.6520,7.6560,63
2008-01-23,20:20:00,7.6510,7.6620,7.6510,7.6580,9
2008-01-23,20:25:00,7.6590,7.6590,7.6590,7.6590,15
2008-01-23,20:30:00,7.6590,7.6590,7.6590,7.6590,5
2008-01-23,20:35:00,7.6590,7.6590,7.6430,7.6430,24
2008-01-23,20:40:00,7.6530,7.6550,7.6500,7.6500,65
2008-01-23,20:45:00,7.6430,7.6450,7.6250,7.6310,73
2008-01-23,20:50:00,7.6370,7.6380,7.6290,7.6320,75
2008-01-23,20:55:00,7.6300,7.6300,7.6100,7.6150,241
2008-01-23,21:00:00,7.6150,7.6200,7.6120,7.6190,97
2008-01-23,21:05:00,7.6240,7.6260,7.6220,7.6230,24
2008-01-23,21:10:00,7.6180,7.6310,7.6180,7.6310,31
2008-01-23,21:15:00,7.6330,7.6330,7.6290,7.6290,12
2008-01-23,21:20:00,7.6310,7.6490,7.6300,7.6400,120
2008-01-23,21:25:00,7.6400,7.6550,7.6360,7.6550,50
2008-01-23,21:30:00,7.6560,7.6730,7.6420,7.6730,137
2008-01-23,21:35:00,7.6710,7.6720,7.6580,7.6660,180
2008-01-23,21:40:00,7.6700,7.6710,7.6550,7.6550,32
2008-01-23,21:45:00,7.6540,7.6550,7.6480,7.6550,121
2008-01-23,21:50:00,7.6550,7.6650,7.6500,7.6650,96
2008-01-23,21:55:00,7.6660,7.6810,7.6650,7.6780,259
2008-01-23,22:00:00,7.6800,7.6810,7.6650,7.6710,910
2008-01-23,22:05:00,7.6680,7.6800,7.6650,7.6800,223
2008-01-23,22:10:00,7.6810,7.7360,7.6760,7.7270,960
2008-01-23,22:15:00,7.7280,7.7280,7.6980,7.7090,729
2008-01-23,22:20:00,7.7100,7.7130,7.6850,7.6880,439
2008-01-23,22:25:00,7.6860,7.7000,7.6810,7.6980,312
2008-01-23,22:30:00,7.7000,7.7100,7.6760,7.6840,682
2008-01-23,22:35:00,7.6830,7.7090,7.6820,7.7050,565
2008-01-23,22:40:00,7.7030,7.7050,7.6830,7.7000,385
2008-01-23,22:45:00,7.7000,7.7110,7.6950,7.7090,272
2008-01-23,22:50:00,7.7080,7.7170,7.7010,7.7120,301
2008-01-23,22:55:00,7.7150,7.7180,7.6990,7.7050,189
2008-01-23,23:00:00,7.7050,7.7090,7.6900,7.6930,282
2008-01-23,23:05:00,7.6930,7.7120,7.6850,7.7070,453
2008-01-23,23:10:00,7.7080,7.7080,7.6890,7.7020,338
2008-01-23,23:15:00,7.7030,7.7050,7.6950,7.6950,245
2008-01-23,23:20:00,7.6940,7.7070,7.6940,7.7000,161
2008-01-23,23:25:00,7.7000,7.7070,7.6990,7.7050,279
2008-01-23,23:30:00,7.7060,7.7190,7.7040,7.7140,273
2008-01-23,23:35:00,7.7150,7.7200,7.7040,7.7120,259
2008-01-23,23:40:00,7.7080,7.7080,7.6770,7.6840,357
2008-01-23,23:45:00,7.6830,7.6850,7.6590,7.6660,541
2008-01-23,23:50:00,7.6630,7.6650,7.6140,7.6360,1512
2008-01-23,23:55:00,7.6350,7.6430,7.6160,7.6340,814
2008-01-24,00:00:00,7.6360,7.6430,7.6120,7.6390,753
2008-01-24,00:05:00,7.6400,7.6440,7.6320,7.6440,651
2008-01-24,00:10:00,7.6420,7.6500,7.6390,7.6420,516
2008-01-24,00:15:00,7.6430,7.6470,7.6230,7.6340,328
2008-01-24,00:20:00,7.6350,7.6600,7.6350,7.6540,539
2008-01-24,00:25:00,7.6560,7.6560,7.6320,7.6360,213
2008-01-24,00:30:00,7.6400,7.6410,7.6240,7.6410,370
2008-01-24,00:35:00,7.6460,7.6530,7.6100,7.6320,801
2008-01-24,00:40:00,7.6330,7.6440,7.6100,7.6180,640
2008-01-24,00:45:00,7.6180,7.6200,7.6040,7.6070,604
2008-01-24,00:50:00,7.6080,7.6200,7.6040,7.6050,445
2008-01-24,00:55:00,7.6070,7.6180,7.5900,7.6040,660
2008-01-24,01:00:00,7.6040,7.6260,7.6020,7.6180,211
2008-01-24,01:05:00,7.6150,7.6180,7.6040,7.6060,226
2008-01-24,01:10:00,7.6060,7.6130,7.6000,7.6040,240
2008-01-24,01:15:00,7.6050,7.6070,7.5890,7.5940,325
2008-01-24,01:20:00,7.5940,7.6080,7.5750,7.6060,749
2008-01-24,01:25:00,7.6080,7.6100,7.5910,7.5970,196
2008-01-24,01:30:00,7.5990,7.6000,7.5850,7.5870,165
2008-01-24,01:35:00,7.5900,7.5940,7.5790,7.5860,305
2008-01-24,01:40:00,7.5860,7.5890,7.5700,7.5830,449
2008-01-24,01:45:00,7.5840,7.5870,7.5800,7.5850,86
2008-01-24,01:50:00,7.5870,7.5870,7.5790,7.5830,111
2008-01-24,01:55:00,7.5830,7.6060,7.5830,7.5990,273
2008-01-24,02:00:00,7.6000,7.6070,7.5950,7.6060,325
2008-01-24,02:05:00,7.6070,7.6160,7.5930,7.5950,554
2008-01-24,02:10:00,7.5970,7.6080,7.5910,7.5910,570
2008-01-24,02:15:00,7.5910,7.5950,7.5880,7.5940,198
2008-01-24,02:20:00,7.5940,7.5980,7.5920,7.5950,185
2008-01-24,02:25:00,7.5950,7.6070,7.5940,7.6060,163
2008-01-24,02:30:00,7.6070,7.6170,7.6000,7.6060,281
2008-01-24,02:35:00,7.6070,7.6070,7.5980,7.5980,106
2008-01-24,02:40:00,7.5980,7.6010,7.5900,7.5910,325
2008-01-24,02:45:00,7.5900,7.5960,7.5840,7.5870,551
2008-01-24,02:50:00,7.5880,7.5900,7.5800,7.5800,192
2008-01-24,02:55:00,7.5810,7.6010,7.5780,7.5920,370
2008-01-24,03:00:00,7.5930,7.6040,7.5920,7.5930,307
2008-01-24,03:05:00,7.5940,7.6070,7.5920,7.5920,397
2008-01-24,03:10:00,7.5940,7.6050,7.5840,7.6040,509
2008-01-24,03:15:00,7.6050,7.6060,7.5960,7.6040,332
2008-01-24,03:20:00,7.6070,7.6150,7.6060,7.6130,259
2008-01-24,03:25:00,7.6100,7.6270,7.6090,7.6200,398
2008-01-24,03:30:00,7.6200,7.6240,7.6120,7.6180,156
2008-01-24,03:35:00,7.6150,7.6150,7.6090,7.6110,60
2008-01-24,03:40:00,7.6130,7.6170,7.6130,7.6140,22
2008-01-24,03:45:00,7.6170,7.6260,7.6140,7.6150,72
2008-01-24,03:50:00,7.6170,7.6170,7.6170,7.6170,3
2008-01-24,03:55:00,7.6140,7.6200,7.6140,7.6200,13
2008-01-24,04:00:00,7.6250,7.6310,7.6190,7.6310,16
2008-01-24,04:05:00,7.6320,7.6410,7.6210,7.6410,76
2008-01-24,04:10:00,7.6420,7.6540,7.6380,7.6510,87
2008-01-24,04:15:00,7.6510,7.6550,7.6510,7.6550,8
2008-01-24,04:20:00,7.6520,7.6520,7.6520,7.6520,10
2008-01-24,04:30:00,7.6570,7.6750,7.6570,7.6700,23
2008-01-24,04:35:00,7.6720,7.6790,7.6700,7.6750,32
2008-01-24,04:40:00,7.6720,7.6720,7.6640,7.6650,20
2008-01-24,04:45:00,7.6680,7.6830,7.6680,7.6800,46
2008-01-24,04:50:00,7.6750,7.6750,7.6570,7.6600,35
2008-01-24,04:55:00,7.6630,7.6670,7.6630,7.6670,4
2008-01-24,05:00:00,7.6710,7.6740,7.6650,7.6650,19
2008-01-24,05:05:00,7.6680,7.6700,7.6670,7.6700,5
2008-01-24,05:10:00,7.6660,7.6740,7.6660,7.6710,18
2008-01-24,05:15:00,7.6740,7.7340,7.6740,7.6920,215
2008-01-24,05:20:00,7.6900,7.6920,7.6860,7.6860,11
2008-01-24,05:25:00,7.6890,7.6960,7.6890,7.6920,8
2008-01-24,05:35:00,7.6900,7.6950,7.6900,7.6950,8
2008-01-24,05:40:00,7.6950,7.7070,7.6950,7.7070,33
2008-01-24,05:45:00,7.6990,7.6990,7.6990,7.6990,3
2008-01-24,05:50:00,7.7050,7.7050,7.7030,7.7030,3
2008-01-24,05:55:00,7.7010,7.7010,7.7010,7.7010,1
2008-01-24,06:00:00,7.7010,7.7030,7.7000,7.7030,20
2008-01-24,06:05:00,7.6970,7.6970,7.6970,7.6970,1
2008-01-24,06:10:00,7.6970,7.6970,7.6970,7.6970,2
2008-01-24,07:00:00,7.7000,7.7130,7.7000,7.7130,8
2008-01-24,07:05:00,7.7030,7.7030,7.6990,7.6990,4
2008-01-24,07:25:00,7.7100,7.7110,7.7010,7.7110,10
2008-01-24,07:30:00,7.7150,7.7150,7.7150,7.7150,1
2008-01-24,07:35:00,7.7260,7.7260,7.7260,7.7260,1
2008-01-24,07:40:00,7.7170,7.7170,7.7170,7.7170,1
2008-01-24,08:10:00,7.7180,7.7180,7.7180,7.7180,1
2008-01-24,08:25:00,7.7180,7.7180,7.7180,7.7180,4
2008-01-24,08:30:00,7.7150,7.7200,7.7150,7.7200,2
2008-01-24,08:50:00,7.7200,7.7200,7.7200,7.7200,10
2008-01-24,08:55:00,7.7130,7.7130,7.7130,7.7130,1
2008-01-24,09:05:00,7.7260,7.7260,7.7130,7.7130,12
2008-01-24,09:25:00,7.7300,7.7300,7.7300,7.7300,5
2008-01-24,09:35:00,7.7150,7.7150,7.7150,7.7150,1
2008-01-24,09:55:00,7.7300,7.7300,7.7300,7.7300,2
2008-01-24,10:00:00,7.7320,7.7320,7.7300,7.7300,11
2008-01-24,10:05:00,7.7170,7.7170,7.7170,7.7170,5
2008-01-24,10:30:00,7.7200,7.7200,7.7200,7.7200,2
2008-01-24,10:45:00,7.7340,7.7420,7.7280,7.7280,66
2008-01-24,11:00:00,7.7370,7.7420,7.7300,7.7420,37
2008-01-24,11:05:00,7.7420,7.7420,7.7240,7.7240,5
2008-01-24,11:20:00,7.7210,7.7210,7.7210,7.7210,1
2008-01-24,11:50:00,7.7210,7.7210,7.7200,7.7200,4
2008-01-24,12:05:00,7.7240,7.7240,7.7240,7.7240,5
2008-01-24,12:15:00,7.7250,7.7250,7.7250,7.7250,20
2008-01-24,12:25:00,7.7290,7.7360,7.7290,7.7360,3
2008-01-24,12:30:00,7.7370,7.7370,7.7370,7.7370,1
2008-01-24,13:00:00,7.7300,7.7300,7.7300,7.7300,1
2008-01-24,13:05:00,7.7350,7.7390,7.7350,7.7390,12
2008-01-24,13:15:00,7.7260,7.7260,7.7260,7.7260,1
2008-01-24,13:20:00,7.7260,7.7260,7.7260,7.7260,2
2008-01-24,13:25:00,7.7260,7.7260,7.7260,7.7260,1
2008-01-24,14:05:00,7.7260,7.7260,7.7260,7.7260,1
2008-01-24,15:40:00,7.7150,7.7150,7.7150,7.7150,1
2008-01-24,16:00:00,7.7050,7.7050,7.7050,7.7050,30
2008-01-24,16:25:00,7.7050,7.7050,7.7050,7.7050,5
2008-01-24,16:35:00,7.7070,7.7100,7.7070,7.7100,22
2008-01-24,16:40:00,7.7100,7.7100,7.7100,7.7100,8
2008-01-24,16:45:00,7.7100,7.7100,7.7100,7.7100,7
2008-01-24,16:55:00,7.7100,7.7100,7.7100,7.7100,4
2008-01-24,17:00:00,7.7030,7.7030,7.7020,7.7020,5
2008-01-24,17:10:00,7.7300,7.7300,7.7300,7.7300,1
2008-01-24,17:15:00,7.7250,7.7310,7.7250,7.7310,2
2008-01-24,17:35:00,7.7100,7.7350,7.7100,7.7350,2
2008-01-24,17:45:00,7.7280,7.7280,7.7140,7.7140,4
2008-01-24,17:50:00,7.7210,7.7210,7.7210,7.7210,1
2008-01-24,17:55:00,7.7100,7.7100,7.7100,7.7100,3
2008-01-24,18:25:00,7.7030,7.7030,7.7030,7.7030,1
2008-01-24,18:30:00,7.7020,7.7020,7.7000,7.7000,10
2008-01-24,18:45:00,7.7000,7.7000,7.7000,7.7000,2
2008-01-24,18:50:00,7.7000,7.7000,7.7000,7.7000,16
2008-01-24,18:55:00,7.6960,7.6960,7.6910,7.6910,2
2008-01-24,19:00:00,7.6900,7.6900,7.6880,7.6880,2
2008-01-24,19:15:00,7.6980,7.6980,7.6980,7.6980,1
2008-01-24,19:45:00,7.7050,7.7160,7.7050,7.7140,25
2008-01-24,19:50:00,7.6970,7.6970,7.6930,7.6930,23
2008-01-24,20:30:00,7.7120,7.7230,7.7000,7.7100,25
2008-01-24,20:35:00,7.7160,7.7220,7.7150,7.7220,7
2008-01-24,20:40:00,7.7100,7.7100,7.7090,7.7090,7
2008-01-24,20:45:00,7.7100,7.7260,7.7100,7.7250,19
2008-01-24,20:50:00,7.7150,7.7250,7.7120,7.7250,14
2008-01-24,20:55:00,7.7320,7.7370,7.7260,7.7260,15
2008-01-24,21:00:00,7.7260,7.7260,7.7030,7.7100,58
2008-01-24,21:05:00,7.7000,7.7340,7.7000,7.7300,64
2008-01-24,21:10:00,7.7250,7.7250,7.6940,7.7000,72
2008-01-24,21:15:00,7.7050,7.7050,7.6930,7.6930,48
2008-01-24,21:20:00,7.7000,7.7070,7.6960,7.7050,24
2008-01-24,21:25:00,7.7200,7.7270,7.7060,7.7100,76
2008-01-24,21:30:00,7.7050,7.7150,7.7040,7.7070,89
2008-01-24,21:35:00,7.7080,7.7090,7.7000,7.7070,55
2008-01-24,21:40:00,7.7050,7.7050,7.7000,7.7030,24
2008-01-24,21:45:00,7.7010,7.7010,7.6950,7.6950,15
2008-01-24,21:50:00,7.6990,7.7130,7.6960,7.7110,49
2008-01-24,21:55:00,7.7150,7.7270,7.7100,7.7250,220
2008-01-24,22:00:00,7.7250,7.7250,7.7050,7.7090,488
2008-01-24,22:05:00,7.7100,7.7160,7.6860,7.6960,425
2008-01-24,22:10:00,7.6930,7.7070,7.6920,7.6960,237
2008-01-24,22:15:00,7.6950,7.7030,7.6860,7.6920,215
2008-01-24,22:20:00,7.6930,7.6950,7.6840,7.6950,159
2008-01-24,22:25:00,7.6950,7.6950,7.6870,7.6900,105
2008-01-24,22:30:00,7.6900,7.6930,7.6850,7.6870,242
2008-01-24,22:35:00,7.6880,7.6900,7.6850,7.6870,113
2008-01-24,22:40:00,7.6860,7.6950,7.6820,7.6920,259
2008-01-24,22:45:00,7.6920,7.6920,7.6830,7.6850,110
2008-01-24,22:50:00,7.6870,7.6950,7.6860,7.6940,129
2008-01-24,22:55:00,7.6900,7.6960,7.6860,7.6950,203
2008-01-24,23:00:00,7.6940,7.6960,7.6890,7.6920,192
2008-01-24,23:05:00,7.6920,7.6920,7.6830,7.6890,158
2008-01-24,23:10:00,7.6880,7.6930,7.6830,7.6890,333
2008-01-24,23:15:00,7.6880,7.6880,7.6750,7.6750,364
2008-01-24,23:20:00,7.6770,7.6870,7.6770,7.6860,154
2008-01-24,23:25:00,7.6850,7.6990,7.6850,7.6900,219
2008-01-24,23:30:00,7.6870,7.7180,7.6620,7.7130,500
2008-01-24,23:35:00,7.7120,7.7470,7.7050,7.7300,989
2008-01-24,23:40:00,7.7310,7.7400,7.7140,7.7160,486
2008-01-24,23:45:00,7.7170,7.7800,7.7150,7.7600,1407
2008-01-24,23:50:00,7.7630,7.7760,7.7460,7.7740,813
2008-01-24,23:55:00,7.7750,7.7900,7.7560,7.7650,1660
2008-01-25,00:00:00,7.7660,7.7690,7.7500,7.7620,425
2008-01-25,00:05:00,7.7640,7.7670,7.7240,7.7330,535
2008-01-25,00:10:00,7.7320,7.7670,7.7320,7.7650,459
2008-01-25,00:15:00,7.7620,7.7680,7.7550,7.7620,357
2008-01-25,00:20:00,7.7650,7.7680,7.7370,7.7620,308
2008-01-25,00:25:00,7.7610,7.7650,7.7450,7.7510,345
2008-01-25,00:30:00,7.7500,7.7520,7.7330,7.7480,483
2008-01-25,00:35:00,7.7500,7.7520,7.7180,7.7390,1344
2008-01-25,00:40:00,7.7350,7.7870,7.7350,7.7730,951
2008-01-25,00:45:00,7.7690,7.8000,7.7650,7.7880,787
2008-01-25,00:50:00,7.7850,7.8060,7.7670,7.7980,900
2008-01-25,00:55:00,7.8000,7.8010,7.7660,7.7660,281
2008-01-25,01:00:00,7.7700,7.7860,7.7630,7.7640,231
2008-01-25,01:05:00,7.7650,7.7780,7.7650,7.7750,300
2008-01-25,01:10:00,7.7720,7.7890,7.7560,7.7660,658
2008-01-25,01:15:00,7.7650,7.7690,7.7550,7.7620,108
2008-01-25,01:20:00,7.7630,7.7740,7.7500,7.7700,609
2008-01-25,01:25:00,7.7670,7.7830,7.7670,7.7770,502
2008-01-25,01:30:00,7.7760,7.7930,7.7750,7.7880,349
2008-01-25,01:35:00,7.7870,7.7910,7.7790,7.7840,152
2008-01-25,01:40:00,7.7820,7.7820,7.7690,7.7770,105
2008-01-25,01:45:00,7.7800,7.7860,7.7720,7.7860,169
2008-01-25,01:50:00,7.7860,7.8090,7.7860,7.8050,726
2008-01-25,01:55:00,7.8050,7.8300,7.8050,7.8220,959
2008-01-25,02:00:00,7.8190,7.8350,7.8150,7.8250,618
2008-01-25,02:05:00,7.8230,7.8240,7.7970,7.8000,367
2008-01-25,02:10:00,7.8020,7.8070,7.7950,7.8020,209
2008-01-25,02:15:00,7.8020,7.8280,7.8010,7.8130,306
2008-01-25,02:20:00,7.8110,7.8180,7.8030,7.8100,628
2008-01-25,02:25:00,7.8100,7.8230,7.8100,7.8220,148
2008-01-25,02:30:00,7.8210,7.8250,7.8140,7.8150,191
2008-01-25,02:35:00,7.8140,7.8260,7.8130,7.8150,90
2008-01-25,02:40:00,7.8170,7.8210,7.8040,7.8140,376
2008-01-25,02:45:00,7.8170,7.8180,7.8000,7.8000,301
2008-01-25,02:50:00,7.8010,7.8030,7.7720,7.7970,706
2008-01-25,02:55:00,7.7970,7.8100,7.7950,7.7950,207
2008-01-25,03:00:00,7.7920,7.7950,7.7850,7.7890,119
2008-01-25,03:05:00,7.7850,7.8010,7.7840,7.7900,232
2008-01-25,03:10:00,7.7890,7.7950,7.7850,7.7890,247
2008-01-25,03:15:00,7.7890,7.7930,7.7720,7.7730,386
2008-01-25,03:20:00,7.7740,7.7900,7.7720,7.7890,348
2008-01-25,03:25:00,7.7890,7.8100,7.7820,7.8080,1047
2008-01-25,03:30:00,7.8090,7.8090,7.7940,7.7960,133
2008-01-25,03:35:00,7.7950,7.8100,7.7940,7.8040,87
2008-01-25,03:40:00,7.8060,7.8150,7.8050,7.8110,49
2008-01-25,03:45:00,7.8140,7.8170,7.8140,7.8140,13
2008-01-25,03:50:00,7.8150,7.8150,7.8100,7.8130,33
2008-01-25,03:55:00,7.8110,7.8180,7.8070,7.8090,44
2008-01-25,04:00:00,7.8090,7.8180,7.8020,7.8180,5
2008-01-25,04:05:00,7.8180,7.8290,7.8160,7.8290,74
2008-01-25,04:10:00,7.8230,7.8320,7.8230,7.8320,49
2008-01-25,04:15:00,7.8250,7.8300,7.8250,7.8300,26
2008-01-25,04:20:00,7.8340,7.8340,7.8280,7.8300,33
2008-01-25,04:25:00,7.8300,7.8300,7.8230,7.8240,38
2008-01-25,04:30:00,7.8210,7.8250,7.8200,7.8250,35
2008-01-25,04:35:00,7.8220,7.8260,7.8200,7.8210,26
2008-01-25,04:40:00,7.8230,7.8270,7.8220,7.8270,23
2008-01-25,04:45:00,7.8290,7.8290,7.8260,7.8260,11
2008-01-25,04:50:00,7.8310,7.8310,7.8250,7.8270,8
2008-01-25,04:55:00,7.8280,7.8280,7.8240,7.8240,9
2008-01-25,05:00:00,7.8270,7.8300,7.8240,7.8300,37
2008-01-25,05:05:00,7.8330,7.8380,7.8320,7.8320,8
2008-01-25,05:10:00,7.8300,7.8300,7.8250,7.8250,47
2008-01-25,05:15:00,7.8240,7.8240,7.8240,7.8240,1
2008-01-25,05:20:00,7.8270,7.8270,7.8200,7.8220,3
2008-01-25,05:25:00,7.8210,7.8220,7.8200,7.8200,6
2008-01-25,05:30:00,7.8180,7.8220,7.8180,7.8220,12
2008-01-25,05:35:00,7.8230,7.8260,7.8230,7.8260,21
2008-01-25,05:40:00,7.8290,7.8420,7.8290,7.8420,54
2008-01-25,05:45:00,7.8400,7.8500,7.8380,7.8400,35
2008-01-25,05:50:00,7.8430,7.8610,7.8430,7.8610,18
2008-01-25,05:55:00,7.8530,7.8570,7.8530,7.8570,2
2008-01-25,06:00:00,7.8500,7.8500,7.8450,7.8450,2
2008-01-25,06:05:00,7.8430,7.8530,7.8430,7.8530,2
2008-01-25,06:10:00,7.8510,7.8640,7.8500,7.8550,12
2008-01-25,07:00:00,7.8300,7.8300,7.8300,7.8300,2
2008-01-25,07:05:00,7.8500,7.8500,7.8500,7.8500,1
2008-01-25,07:10:00,7.8500,7.8550,7.8500,7.8550,6
2008-01-25,07:15:00,7.8550,7.8550,7.8550,7.8550,9
2008-01-25,07:20:00,7.8500,7.8500,7.8500,7.8500,1
2008-01-25,07:30:00,7.8570,7.8570,7.8570,7.8570,1
2008-01-25,08:10:00,7.8570,7.8570,7.8570,7.8570,3
2008-01-25,09:20:00,7.8610,7.8610,7.8610,7.8610,1
2008-01-25,09:25:00,7.8610,7.8630,7.8600,7.8600,4
2008-01-25,10:10:00,7.8600,7.8600,7.8600,7.8600,1
2008-01-25,11:30:00,7.8530,7.8530,7.8500,7.8510,30
2008-01-25,11:35:00,7.8520,7.8520,7.8500,7.8500,14
2008-01-25,11:40:00,7.8490,7.8490,7.8450,7.8450,11
2008-01-25,11:55:00,7.8400,7.8400,7.8360,7.8360,3
2008-01-25,12:00:00,7.8340,7.8340,7.8330,7.8340,4
2008-01-25,12:05:00,7.8360,7.8370,7.8360,7.8370,2
2008-01-25,12:15:00,7.8320,7.8320,7.8320,7.8320,4
2008-01-25,12:20:00,7.8310,7.8310,7.8230,7.8230,6
2008-01-25,12:25:00,7.8230,7.8230,7.8230,7.8230,1
2008-01-25,12:30:00,7.8180,7.8180,7.8180,7.8180,1
2008-01-25,12:45:00,7.8160,7.8160,7.8110,7.8150,16
2008-01-25,13:00:00,7.8250,7.8250,7.8250,7.8250,1
2008-01-25,13:10:00,7.8200,7.8200,7.8200,7.8200,29
2008-01-25,13:35:00,7.8300,7.8300,7.8270,7.8270,20
2008-01-25,13:40:00,7.8270,7.8270,7.8270,7.8270,36
2008-01-25,15:20:00,7.8300,7.8300,7.8280,7.8280,2
2008-01-25,15:30:00,7.8390,7.8470,7.8300,7.8300,15
2008-01-25,15:45:00,7.8300,7.8300,7.8290,7.8290,5
2008-01-25,15:50:00,7.8370,7.8370,7.8370,7.8370,1
2008-01-25,16:10:00,7.8370,7.8370,7.8370,7.8370,1
2008-01-25,16:15:00,7.8350,7.8350,7.8350,7.8350,1
2008-01-25,16:20:00,7.8320,7.8360,7.8310,7.8350,37
2008-01-25,16:25:00,7.8350,7.8360,7.8310,7.8360,49
2008-01-25,17:00:00,7.8400,7.8400,7.8400,7.8400,1
2008-01-25,18:15:00,7.8470,7.8480,7.8470,7.8480,16
2008-01-25,18:20:00,7.8390,7.8390,7.8390,7.8390,1
2008-01-25,18:55:00,7.8500,7.8500,7.8500,7.8500,2
2008-01-25,19:20:00,7.8340,7.8370,7.8270,7.8370,39
2008-01-25,19:25:00,7.8390,7.8510,7.8270,7.8270,9
2008-01-25,19:30:00,7.8500,7.8510,7.8460,7.8510,24
2008-01-25,19:55:00,7.8390,7.8390,7.8050,7.8340,41
2008-01-25,20:10:00,7.8190,7.8200,7.8190,7.8190,7
2008-01-25,20:15:00,7.8240,7.8240,7.7830,7.7830,129
2008-01-25,20:20:00,7.7900,7.7950,7.7900,7.7920,13
2008-01-25,20:25:00,7.7850,7.7920,7.7850,7.7920,2
2008-01-25,20:30:00,7.7950,7.8130,7.7950,7.8050,26
2008-01-25,20:35:00,7.8130,7.8130,7.8000,7.8000,8
2008-01-25,20:40:00,7.8000,7.8000,7.7950,7.7990,11
2008-01-25,20:50:00,7.7930,7.7930,7.7800,7.7840,112
2008-01-25,20:55:00,7.7840,7.7850,7.7710,7.7750,117
2008-01-25,21:00:00,7.7720,7.7950,7.7720,7.7900,28
2008-01-25,21:05:00,7.7950,7.8050,7.7950,7.7950,20
2008-01-25,21:10:00,7.7930,7.7950,7.7910,7.7910,12
2008-01-25,21:15:00,7.7980,7.8090,7.7980,7.8010,22
2008-01-25,21:20:00,7.8050,7.8310,7.8050,7.8300,42
2008-01-25,21:25:00,7.8240,7.8360,7.8240,7.8290,38
2008-01-25,21:30:00,7.8220,7.8220,7.8030,7.8030,51
2008-01-25,21:35:00,7.8100,7.8160,7.8100,7.8160,14
2008-01-25,21:40:00,7.8120,7.8340,7.8120,7.8330,34
2008-01-25,21:45:00,7.8440,7.8710,7.8400,7.8520,272
2008-01-25,21:50:00,7.8550,7.8670,7.8460,7.8620,142
2008-01-25,21:55:00,7.8650,7.8800,7.8570,7.8580,175
2008-01-25,22:00:00,7.8550,7.8630,7.8430,7.8440,471
2008-01-25,22:05:00,7.8420,7.8540,7.8410,7.8490,390
2008-01-25,22:10:00,7.8500,7.8560,7.8430,7.8440,268
2008-01-25,22:15:00,7.8440,7.8460,7.8250,7.8250,548
2008-01-25,22:20:00,7.8270,7.8490,7.8260,7.8490,289
2008-01-25,22:25:00,7.8450,7.8480,7.8330,7.8380,252
2008-01-25,22:30:00,7.8410,7.8420,7.8160,7.8160,715
2008-01-25,22:35:00,7.8150,7.8560,7.8130,7.8500,422
2008-01-25,22:40:00,7.8530,7.8560,7.8430,7.8530,162
2008-01-25,22:45:00,7.8550,7.8620,7.8460,7.8500,481
2008-01-25,22:50:00,7.8520,7.9020,7.8490,7.9000,1079
2008-01-25,22:55:00,7.9000,7.9000,7.8770,7.8880,634
2008-01-25,23:00:00,7.8880,7.8890,7.8650,7.8750,685
2008-01-25,23:05:00,7.8750,7.9070,7.8730,7.9070,518
2008-01-25,23:10:00,7.9050,7.9470,7.8980,7.9380,1162
2008-01-25,23:15:00,7.9380,7.9450,7.9220,7.9340,531
2008-01-25,23:20:00,7.9340,7.9380,7.9130,7.9290,194
2008-01-25,23:25:00,7.9300,7.9300,7.9100,7.9120,152
2008-01-25,23:30:00,7.9150,7.9400,7.9080,7.9110,595
2008-01-25,23:35:00,7.9120,7.9290,7.9100,7.9130,374
2008-01-25,23:40:00,7.9090,7.9120,7.9050,7.9120,129
2008-01-25,23:45:00,7.9100,7.9310,7.9070,7.9290,290
2008-01-25,23:50:00,7.9300,7.9330,7.9200,7.9210,183
2008-01-25,23:55:00,7.9200,7.9260,7.9050,7.9080,198
2008-01-26,00:00:00,7.9100,7.9110,7.9000,7.9050,303
2008-01-26,00:05:00,7.9010,7.9180,7.8990,7.9120,200
2008-01-26,00:10:00,7.9130,7.9200,7.9070,7.9120,131
2008-01-26,00:15:00,7.9100,7.9290,7.9080,7.9180,350
2008-01-26,00:20:00,7.9180,7.9200,7.9040,7.9140,301
2008-01-26,00:25:00,7.9150,7.9150,7.8910,7.8910,147
2008-01-26,00:30:00,7.8900,7.9170,7.8800,7.9000,400
2008-01-26,00:35:00,7.9000,7.9540,7.8980,7.9470,575
2008-01-26,00:40:00,7.9450,7.9630,7.9220,7.9230,982
2008-01-26,00:45:00,7.9230,7.9340,7.9100,7.9340,390
2008-01-26,00:50:00,7.9310,7.9360,7.9190,7.9280,167
2008-01-26,00:55:00,7.9300,7.9490,7.9300,7.9490,140
2008-01-26,01:00:00,7.9500,7.9690,7.9430,7.9580,578
2008-01-26,01:05:00,7.9570,7.9750,7.9490,7.9600,539
2008-01-26,01:10:00,7.9600,7.9630,7.9340,7.9350,491
2008-01-26,01:15:00,7.9350,7.9520,7.9330,7.9480,352
2008-01-26,01:20:00,7.9460,7.9460,7.9260,7.9390,330
2008-01-26,01:25:00,7.9380,7.9550,7.9350,7.9480,108
2008-01-26,01:30:00,7.9450,7.9450,7.9330,7.9330,91
2008-01-26,01:35:00,7.9350,7.9400,7.9270,7.9400,109
2008-01-26,01:40:00,7.9370,7.9410,7.9130,7.9140,273
2008-01-26,01:45:00,7.9130,7.9220,7.9040,7.9090,298
2008-01-26,01:50:00,7.9070,7.9240,7.9050,7.9080,123
2008-01-26,01:55:00,7.9110,7.9110,7.9000,7.9030,183
2008-01-26,02:00:00,7.9000,7.9100,7.8940,7.9040,432
2008-01-26,02:05:00,7.9050,7.9050,7.8930,7.8930,157
2008-01-26,02:10:00,7.8940,7.9150,7.8940,7.9150,213
2008-01-26,02:15:00,7.9120,7.9330,7.9120,7.9130,173
2008-01-26,02:20:00,7.9170,7.9320,7.9170,7.9250,150
2008-01-26,02:25:00,7.9240,7.9250,7.9200,7.9240,25
2008-01-26,02:30:00,7.9200,7.9230,7.9180,7.9190,41
2008-01-26,02:35:00,7.9190,7.9200,7.9020,7.9090,133
2008-01-26,02:40:00,7.9090,7.9110,7.9040,7.9100,136
2008-01-26,02:45:00,7.9100,7.9180,7.9100,7.9120,127
2008-01-26,02:50:00,7.9110,7.9160,7.9080,7.9140,59
2008-01-26,02:55:00,7.9120,7.9280,7.9040,7.9130,409
2008-01-26,03:00:00,7.9090,7.9370,7.9090,7.9310,456
2008-01-26,03:05:00,7.9340,7.9570,7.9330,7.9450,676
2008-01-26,03:10:00,7.9450,7.9680,7.9440,7.9630,393
2008-01-26,03:15:00,7.9650,7.9700,7.9490,7.9550,328
2008-01-26,03:20:00,7.9550,7.9700,7.9500,7.9650,661
2008-01-26,03:25:00,7.9670,7.9920,7.9620,7.9830,1413
2008-01-26,03:30:00,7.9870,7.9900,7.9820,7.9900,411
2008-01-26,03:35:00,7.9870,7.9960,7.9850,7.9950,57
2008-01-26,03:40:00,7.9920,7.9950,7.9840,7.9840,39
2008-01-26,03:45:00,7.9880,7.9930,7.9830,7.9840,40
2008-01-26,03:50:00,7.9860,8.0000,7.9860,7.9960,59
2008-01-26,03:55:00,7.9980,8.0000,7.9930,7.9960,86
2008-01-26,04:00:00,7.9960,8.0060,7.9930,8.0000,40
2008-01-26,04:05:00,7.9970,7.9970,7.9830,7.9830,15
2008-01-26,04:10:00,7.9860,7.9960,7.9860,7.9950,17
2008-01-26,04:15:00,7.9960,7.9960,7.9960,7.9960,1
2008-01-26,04:20:00,7.9930,7.9930,7.9860,7.9860,4
2008-01-26,04:25:00,7.9860,7.9860,7.9850,7.9850,2
2008-01-26,04:30:00,7.9870,7.9870,7.9820,7.9820,17
2008-01-26,04:35:00,7.9820,7.9820,7.9820,7.9820,4
2008-01-26,04:40:00,7.9850,7.9850,7.9850,7.9850,2
2008-01-26,04:50:00,7.9850,7.9850,7.9810,7.9840,16
2008-01-26,04:55:00,7.9780,7.9780,7.9760,7.9770,26
2008-01-26,05:00:00,7.9770,7.9770,7.9770,7.9770,1
2008-01-26,05:05:00,7.9800,7.9800,7.9800,7.9800,5
2008-01-26,05:15:00,7.9810,7.9850,7.9810,7.9850,16
2008-01-26,05:20:00,7.9850,7.9850,7.9820,7.9830,12
2008-01-26,05:25:00,7.9820,7.9820,7.9820,7.9820,7
2008-01-26,05:30:00,7.9820,7.9900,7.9820,7.9900,21
2008-01-26,05:35:00,7.9870,7.9900,7.9870,7.9870,7
2008-01-26,05:45:00,7.9900,7.9900,7.9870,7.9900,10
2008-01-26,05:50:00,7.9880,7.9950,7.9880,7.9950,9
2008-01-26,05:55:00,7.9970,7.9970,7.9970,7.9970,2
2008-01-26,06:00:00,7.9900,7.9900,7.9890,7.9890,21
2008-01-26,06:05:00,7.9900,7.9900,7.9900,7.9900,20
2008-01-26,06:10:00,7.9880,7.9880,7.9880,7.9880,3
2008-01-28,07:00:00,7.9600,7.9600,7.9600,7.9600,4
2008-01-28,07:05:00,7.9760,7.9760,7.9760,7.9760,1
2008-01-28,07:15:00,7.9600,7.9600,7.9480,7.9480,15
2008-01-28,07:20:00,7.9400,7.9400,7.9300,7.9350,13
2008-01-28,07:25:00,7.9350,7.9480,7.9300,7.9480,18
2008-01-28,07:30:00,7.9270,7.9480,7.9270,7.9480,8
2008-01-28,07:35:00,7.9350,7.9600,7.9350,7.9600,7
2008-01-28,07:50:00,7.9500,7.9600,7.9500,7.9600,41
2008-01-28,08:25:00,7.9540,7.9540,7.9500,7.9500,3
2008-01-28,08:30:00,7.9500,7.9500,7.9500,7.9500,1
2008-01-28,08:35:00,7.9450,7.9450,7.9440,7.9450,39
2008-01-28,08:55:00,7.9390,7.9550,7.9390,7.9550,8
2008-01-28,09:00:00,7.9390,7.9390,7.9390,7.9390,5
2008-01-28,09:05:00,7.9390,7.9390,7.9390,7.9390,2
2008-01-28,09:20:00,7.9470,7.9470,7.9390,7.9390,2
2008-01-28,09:25:00,7.9570,7.9570,7.9500,7.9500,3
2008-01-28,10:00:00,7.9650,7.9650,7.9650,7.9650,5
2008-01-28,10:05:00,7.9650,7.9670,7.9650,7.9670,10
2008-01-28,10:15:00,7.9690,7.9700,7.9690,7.9700,4
2008-01-28,10:20:00,7.9700,7.9700,7.9700,7.9700,9
2008-01-28,10:40:00,7.9640,7.9640,7.9590,7.9590,16
2008-01-28,10:50:00,7.9510,7.9510,7.9510,7.9510,1
2008-01-28,11:10:00,7.9630,7.9670,7.9630,7.9670,6
2008-01-28,11:15:00,7.9690,7.9690,7.9690,7.9690,5
2008-01-28,11:25:00,7.9510,7.9510,7.9510,7.9510,1
2008-01-28,11:30:00,7.9620,7.9620,7.9510,7.9510,2
2008-01-28,12:25:00,7.9670,7.9670,7.9670,7.9670,1
2008-01-28,13:05:00,7.9680,7.9860,7.9520,7.9520,5
2008-01-28,13:15:00,7.9520,7.9520,7.9520,7.9520,1
2008-01-28,15:20:00,7.9610,7.9610,7.9610,7.9610,6
2008-01-28,15:40:00,7.9630,7.9630,7.9600,7.9600,5
2008-01-28,15:45:00,7.9620,7.9620,7.9620,7.9620,1
2008-01-28,16:15:00,7.9620,7.9620,7.9500,7.9500,6
2008-01-28,16:20:00,7.9500,7.9500,7.9480,7.9480,10
2008-01-28,16:30:00,7.9450,7.9450,7.9450,7.9450,1
2008-01-28,16:40:00,7.9480,7.9640,7.9420,7.9610,21
2008-01-28,16:45:00,7.9540,7.9540,7.9540,7.9540,1
2008-01-28,16:50:00,7.9530,7.9530,7.9520,7.9520,8
2008-01-28,16:55:00,7.9510,7.9510,7.9510,7.9510,1
2008-01-28,17:20:00,7.9600,7.9600,7.9600,7.9600,7
2008-01-28,17:50:00,7.9530,7.9530,7.9530,7.9530,1
2008-01-28,18:10:00,7.9520,7.9520,7.9500,7.9500,10
2008-01-28,18:30:00,7.9480,7.9480,7.9480,7.9480,7
2008-01-28,18:35:00,7.9380,7.9380,7.9340,7.9340,18
2008-01-28,18:40:00,7.9340,7.9340,7.9290,7.9290,47
2008-01-28,19:05:00,7.9310,7.9310,7.9310,7.9310,1
2008-01-28,19:10:00,7.9290,7.9290,7.9190,7.9190,11
2008-01-28,19:15:00,7.9250,7.9250,7.9250,7.9250,2
2008-01-28,19:30:00,7.9190,7.9190,7.9100,7.9100,13
2008-01-28,19:35:00,7.9110,7.9110,7.9100,7.9110,27
2008-01-28,19:45:00,7.9110,7.9200,7.9110,7.9200,45
2008-01-28,19:55:00,7.9160,7.9160,7.8980,7.9080,56
2008-01-28,20:00:00,7.9040,7.9040,7.9040,7.9040,3
2008-01-28,20:10:00,7.9150,7.9150,7.9150,7.9150,5
2008-01-28,20:15:00,7.9240,7.9250,7.9240,7.9250,2
2008-01-28,20:20:00,7.9250,7.9250,7.9250,7.9250,2
2008-01-28,20:25:00,7.9150,7.9200,7.9110,7.9110,15
2008-01-28,20:30:00,7.9110,7.9170,7.9110,7.9110,9
2008-01-28,20:35:00,7.9110,7.9110,7.8990,7.9040,35
2008-01-28,20:40:00,7.9050,7.9140,7.9050,7.9140,12
2008-01-28,20:45:00,7.9090,7.9120,7.9090,7.9120,2
2008-01-28,20:50:00,7.9100,7.9280,7.9100,7.9250,34
2008-01-28,20:55:00,7.9250,7.9250,7.9220,7.9250,38
2008-01-28,21:00:00,7.9270,7.9390,7.9270,7.9360,54
2008-01-28,21:05:00,7.9310,7.9350,7.9180,7.9180,74
2008-01-28,21:10:00,7.9180,7.9280,7.9100,7.9270,123
2008-01-28,21:15:00,7.9320,7.9590,7.9320,7.9570,149
2008-01-28,21:20:00,7.9540,7.9600,7.9540,7.9590,11
2008-01-28,21:25:00,7.9530,7.9530,7.9400,7.9400,53
2008-01-28,21:30:00,7.9400,7.9400,7.9290,7.9290,55
2008-01-28,21:35:00,7.9290,7.9320,7.9200,7.9320,32
2008-01-28,21:40:00,7.9350,7.9450,7.9350,7.9400,51
2008-01-28,21:45:00,7.9430,7.9640,7.9430,7.9640,56
2008-01-28,21:50:00,7.9640,7.9730,7.9600,7.9610,84
2008-01-28,21:55:00,7.9610,7.9610,7.9540,7.9550,102
2008-01-28,22:00:00,7.9560,7.9860,7.9550,7.9770,465
2008-01-28,22:05:00,7.9760,7.9890,7.9660,7.9870,225
2008-01-28,22:10:00,7.9880,7.9900,7.9740,7.9830,221
2008-01-28,22:15:00,7.9850,7.9940,7.9780,7.9820,467
2008-01-28,22:20:00,7.9820,7.9880,7.9810,7.9860,71
2008-01-28,22:25:00,7.9850,7.9850,7.9700,7.9730,204
2008-01-28,22:30:00,7.9750,7.9800,7.9570,7.9600,496
2008-01-28,22:35:00,7.9590,7.9670,7.9550,7.9600,177
2008-01-28,22:40:00,7.9590,7.9640,7.9530,7.9640,285
2008-01-28,22:45:00,7.9640,7.9760,7.9600,7.9690,226
2008-01-28,22:50:00,7.9650,7.9720,7.9620,7.9700,78
2008-01-28,22:55:00,7.9720,7.9880,7.9680,7.9880,206
2008-01-28,23:00:00,7.9880,7.9910,7.9620,7.9630,448
2008-01-28,23:05:00,7.9610,7.9650,7.9460,7.9610,564
2008-01-28,23:10:00,7.9630,7.9770,7.9580,7.9620,174
2008-01-28,23:15:00,7.9610,7.9650,7.9540,7.9560,87
2008-01-28,23:20:00,7.9540,7.9650,7.9500,7.9580,145
2008-01-28,23:25:00,7.9550,7.9700,7.9510,7.9650,278
2008-01-28,23:30:00,7.9640,7.9700,7.9610,7.9670,31
2008-01-28,23:35:00,7.9650,7.9670,7.9490,7.9540,150
2008-01-28,23:40:00,7.9520,7.9550,7.9450,7.9470,169
2008-01-28,23:45:00,7.9500,7.9620,7.9450,7.9580,109
2008-01-28,23:50:00,7.9550,7.9550,7.9450,7.9470,301
2008-01-28,23:55:00,7.9460,7.9550,7.9290,7.9370,340
2008-01-29,00:00:00,7.9370,7.9410,7.9340,7.9380,216
2008-01-29,00:05:00,7.9360,7.9550,7.9350,7.9470,431
2008-01-29,00:10:00,7.9490,7.9630,7.9460,7.9630,327
2008-01-29,00:15:00,7.9640,7.9720,7.9550,7.9590,160
2008-01-29,00:20:00,7.9590,7.9640,7.9580,7.9630,83
2008-01-29,00:25:00,7.9620,7.9700,7.9570,7.9660,196
2008-01-29,00:30:00,7.9670,8.0000,7.9670,8.0000,564
2008-01-29,00:35:00,7.9980,8.0320,7.9840,8.0100,1120
2008-01-29,00:40:00,8.0100,8.0300,8.0020,8.0240,631
2008-01-29,00:45:00,8.0230,8.0320,7.9850,7.9900,721
2008-01-29,00:50:00,7.9890,8.0060,7.9880,7.9940,295
2008-01-29,00:55:00,7.9930,8.0250,7.9870,8.0090,452
2008-01-29,01:00:00,8.0100,8.0180,7.9950,7.9980,88
2008-01-29,01:05:00,7.9990,8.0000,7.9760,7.9840,209
2008-01-29,01:10:00,7.9810,7.9870,7.9650,7.9870,281
2008-01-29,01:15:00,7.9830,7.9880,7.9690,7.9820,74
2008-01-29,01:20:00,7.9840,8.0030,7.9820,8.0030,116
2008-01-29,01:25:00,8.0040,8.0080,7.9860,8.0060,203
2008-01-29,01:30:00,8.0060,8.0160,8.0000,8.0090,198
2008-01-29,01:35:00,8.0080,8.0160,8.0070,8.0120,47
2008-01-29,01:40:00,8.0090,8.0270,8.0080,8.0130,310
2008-01-29,01:45:00,8.0110,8.0350,8.0090,8.0300,249
2008-01-29,01:50:00,8.0300,8.0450,8.0260,8.0320,489
2008-01-29,01:55:00,8.0330,8.0550,8.0280,8.0420,397
2008-01-29,02:00:00,8.0430,8.0610,8.0410,8.0500,373
2008-01-29,02:05:00,8.0530,8.0550,8.0330,8.0390,213
2008-01-29,02:10:00,8.0370,8.0480,8.0370,8.0460,80
2008-01-29,02:15:00,8.0440,8.0570,8.0440,8.0560,162
2008-01-29,02:20:00,8.0550,8.0680,8.0530,8.0650,389
2008-01-29,02:25:00,8.0660,8.0760,8.0500,8.0550,544
2008-01-29,02:30:00,8.0570,8.0650,8.0510,8.0540,188
2008-01-29,02:35:00,8.0540,8.0600,8.0490,8.0530,177
2008-01-29,02:40:00,8.0530,8.0580,8.0480,8.0510,117
2008-01-29,02:45:00,8.0490,8.0590,8.0490,8.0530,169
2008-01-29,02:50:00,8.0530,8.0600,8.0500,8.0520,222
2008-01-29,02:55:00,8.0530,8.0550,8.0400,8.0440,316
2008-01-29,03:00:00,8.0430,8.0470,8.0350,8.0400,393
2008-01-29,03:05:00,8.0430,8.0470,8.0310,8.0330,448
2008-01-29,03:10:00,8.0310,8.0550,8.0300,8.0510,201
2008-01-29,03:15:00,8.0500,8.0700,8.0500,8.0690,425
2008-01-29,03:20:00,8.0690,8.0880,8.0690,8.0700,904
2008-01-29,03:25:00,8.0720,8.1000,8.0600,8.0940,6610
2008-01-29,03:30:00,8.0940,8.0950,8.0780,8.0820,779
2008-01-29,03:35:00,8.0850,8.0950,8.0850,8.0900,205
2008-01-29,03:40:00,8.0900,8.0970,8.0800,8.0850,181
2008-01-29,03:45:00,8.0860,8.0940,8.0840,8.0920,195
2008-01-29,03:50:00,8.0950,8.0950,8.0900,8.0900,35
2008-01-29,03:55:00,8.0870,8.0880,8.0850,8.0850,15
2008-01-29,04:00:00,8.0810,8.0950,8.0800,8.0810,60
2008-01-29,04:05:00,8.0810,8.0920,8.0810,8.0920,21
2008-01-29,04:10:00,8.0880,8.0920,8.0850,8.0850,10
2008-01-29,04:15:00,8.0830,8.0900,8.0830,8.0900,9
2008-01-29,04:20:00,8.0880,8.0950,8.0870,8.0940,180
2008-01-29,04:25:00,8.0950,8.1080,8.0950,8.1050,86
2008-01-29,04:30:00,8.1030,8.1050,8.0990,8.1010,37
2008-01-29,04:35:00,8.0970,8.0980,8.0920,8.0980,36
2008-01-29,04:40:00,8.0950,8.0950,8.0950,8.0950,7
2008-01-29,04:45:00,8.0950,8.0960,8.0950,8.0960,5
2008-01-29,04:50:00,8.0950,8.0990,8.0930,8.0930,10
2008-01-29,04:55:00,8.0950,8.0950,8.0950,8.0950,9
2008-01-29,05:00:00,8.0950,8.1000,8.0950,8.1000,22
2008-01-29,05:05:00,8.0990,8.1090,8.0990,8.1090,28
2008-01-29,05:10:00,8.1090,8.1100,8.1050,8.1100,24
2008-01-29,05:15:00,8.1100,8.1120,8.1020,8.1050,50
2008-01-29,05:20:00,8.1050,8.1050,8.1000,8.1040,111
2008-01-29,05:25:00,8.1010,8.1010,8.0990,8.1000,22
2008-01-29,05:30:00,8.1010,8.1010,8.1000,8.1000,10
2008-01-29,05:35:00,8.0910,8.0910,8.0900,8.0900,3
2008-01-29,05:45:00,8.0950,8.0950,8.0880,8.0880,12
2008-01-29,05:55:00,8.0820,8.0930,8.0820,8.0930,2
2008-01-29,06:00:00,8.0870,8.0900,8.0870,8.0900,5
2008-01-29,06:10:00,8.0850,8.0850,8.0820,8.0820,4
2008-01-29,07:55:00,8.1180,8.1180,8.1180,8.1180,3
2008-01-29,08:55:00,8.1010,8.1010,8.1010,8.1010,2
2008-01-29,10:00:00,8.1010,8.1010,8.1010,8.1010,2
2008-01-29,10:05:00,8.1000,8.1000,8.1000,8.1000,5
2008-01-29,10:20:00,8.1200,8.1200,8.1200,8.1200,1
2008-01-29,10:45:00,8.1200,8.1200,8.1200,8.1200,3
2008-01-29,11:10:00,8.1180,8.1180,8.1180,8.1180,2
2008-01-29,12:20:00,8.1060,8.1060,8.1060,8.1060,1
2008-01-29,13:00:00,8.1050,8.1050,8.1050,8.1050,1
2008-01-29,13:15:00,8.1050,8.1050,8.1000,8.1000,12
2008-01-29,14:15:00,8.1210,8.1210,8.1210,8.1210,1
2008-01-29,14:20:00,8.1030,8.1030,8.1030,8.1030,1
2008-01-29,15:35:00,8.1030,8.1030,8.1030,8.1030,1
2008-01-29,15:45:00,8.1030,8.1030,8.1030,8.1030,1
2008-01-29,16:55:00,8.1090,8.1090,8.1090,8.1090,1
2008-01-29,17:05:00,8.1030,8.1030,8.1030,8.1030,1
2008-01-29,17:10:00,8.1000,8.1000,8.1000,8.1000,1
2008-01-29,17:50:00,8.1000,8.1000,8.1000,8.1000,2
2008-01-29,18:05:00,8.1150,8.1150,8.1150,8.1150,4
2008-01-29,18:20:00,8.1150,8.1150,8.1150,8.1150,1
2008-01-29,19:00:00,8.1150,8.1150,8.1150,8.1150,5
2008-01-29,19:05:00,8.1210,8.1210,8.1210,8.1210,7
2008-01-29,19:10:00,8.1220,8.1220,8.1220,8.1220,2
2008-01-29,19:30:00,8.1160,8.1160,8.1120,8.1120,16
2008-01-29,19:35:00,8.1090,8.1110,8.1060,8.1060,13
2008-01-29,19:45:00,8.1000,8.1000,8.1000,8.1000,2
2008-01-29,19:50:00,8.1000,8.1000,8.0990,8.1000,10
2008-01-29,19:55:00,8.1010,8.1010,8.0980,8.1000,23
2008-01-29,20:10:00,8.1000,8.1040,8.0970,8.1000,143
2008-01-29,20:15:00,8.1080,8.1080,8.1050,8.1050,11
2008-01-29,20:20:00,8.1050,8.1050,8.1000,8.1000,8
2008-01-29,20:25:00,8.1010,8.1010,8.1000,8.1000,27
2008-01-29,20:40:00,8.1020,8.1050,8.1020,8.1020,15
2008-01-29,20:45:00,8.1040,8.1050,8.1040,8.1050,4
2008-01-29,20:50:00,8.1050,8.1130,8.1050,8.1130,53
2008-01-29,20:55:00,8.1150,8.1150,8.1000,8.1050,71
2008-01-29,21:00:00,8.1000,8.1070,8.1000,8.1070,23
2008-01-29,21:05:00,8.1060,8.1090,8.0920,8.0950,93
2008-01-29,21:10:00,8.0900,8.0900,8.0700,8.0750,31
2008-01-29,21:15:00,8.0890,8.0950,8.0880,8.0950,14
2008-01-29,21:20:00,8.0950,8.1000,8.0950,8.0950,22
2008-01-29,21:25:00,8.0950,8.0980,8.0910,8.0910,17
2008-01-29,21:30:00,8.0930,8.1150,8.0930,8.1150,98
2008-01-29,21:35:00,8.1150,8.1200,8.1110,8.1150,35
2008-01-29,21:40:00,8.1190,8.1240,8.1110,8.1120,73
2008-01-29,21:45:00,8.1110,8.1150,8.1020,8.1150,54
2008-01-29,21:50:00,8.1150,8.1330,8.1150,8.1300,185
2008-01-29,21:55:00,8.1240,8.1250,8.1160,8.1160,104
2008-01-29,22:00:00,8.1150,8.1160,8.0950,8.1020,323
2008-01-29,22:05:00,8.0990,8.1070,8.0940,8.0940,86
2008-01-29,22:10:00,8.0940,8.1070,8.0870,8.0900,171
2008-01-29,22:15:00,8.0900,8.0910,8.0670,8.0670,328
2008-01-29,22:20:00,8.0670,8.0740,8.0610,8.0740,215
2008-01-29,22:25:00,8.0740,8.0830,8.0410,8.0440,382
2008-01-29,22:30:00,8.0480,8.0540,8.0330,8.0410,444
2008-01-29,22:35:00,8.0400,8.0470,8.0340,8.0380,130
2008-01-29,22:40:00,8.0380,8.0530,8.0280,8.0490,174
2008-01-29,22:45:00,8.0460,8.0570,8.0420,8.0550,148
2008-01-29,22:50:00,8.0530,8.0580,8.0480,8.0500,95
2008-01-29,22:55:00,8.0540,8.0700,8.0530,8.0700,137
2008-01-29,23:00:00,8.0680,8.0700,8.0550,8.0600,140
2008-01-29,23:05:00,8.0620,8.0650,8.0380,8.0410,205
2008-01-29,23:10:00,8.0410,8.0470,8.0070,8.0160,323
2008-01-29,23:15:00,8.0140,8.0150,7.9820,8.0060,504
2008-01-29,23:20:00,8.0100,8.0200,8.0040,8.0170,459
2008-01-29,23:25:00,8.0160,8.0220,7.9950,7.9950,380
2008-01-29,23:30:00,7.9930,8.0080,7.9690,8.0080,386
2008-01-29,23:35:00,8.0010,8.0010,7.9870,7.9940,74
2008-01-29,23:40:00,7.9930,7.9950,7.9710,7.9730,204
2008-01-29,23:45:00,7.9730,7.9750,7.9420,7.9560,435
2008-01-29,23:50:00,7.9540,7.9650,7.9480,7.9600,227
2008-01-29,23:55:00,7.9600,7.9800,7.9600,7.9780,165
2008-01-30,00:00:00,7.9790,7.9930,7.9770,7.9900,86
2008-01-30,00:05:00,7.9880,7.9900,7.9800,7.9900,53
2008-01-30,00:10:00,7.9830,7.9830,7.9700,7.9740,55
2008-01-30,00:15:00,7.9740,7.9850,7.9600,7.9810,110
2008-01-30,00:20:00,7.9760,7.9840,7.9760,7.9790,23
2008-01-30,00:25:00,7.9820,7.9820,7.9470,7.9540,134
2008-01-30,00:30:00,7.9530,7.9650,7.9530,7.9560,161
2008-01-30,00:35:00,7.9580,7.9580,7.9280,7.9550,286
2008-01-30,00:40:00,7.9510,7.9530,7.9160,7.9330,326
2008-01-30,00:45:00,7.9300,7.9490,7.9240,7.9450,101
2008-01-30,00:50:00,7.9380,7.9470,7.9360,7.9430,51
2008-01-30,00:55:00,7.9410,7.9420,7.9270,7.9330,69
2008-01-30,01:00:00,7.9310,7.9350,7.9200,7.9230,108
2008-01-30,01:05:00,7.9220,7.9410,7.9200,7.9410,91
2008-01-30,01:10:00,7.9400,7.9660,7.9370,7.9570,92
2008-01-30,01:15:00,7.9550,7.9590,7.9420,7.9430,80
2008-01-30,01:20:00,7.9460,7.9690,7.9450,7.9680,29
2008-01-30,01:25:00,7.9640,7.9720,7.9490,7.9500,161
2008-01-30,01:30:00,7.9550,7.9640,7.9490,7.9550,100
2008-01-30,01:35:00,7.9490,7.9590,7.9480,7.9580,32
2008-01-30,01:40:00,7.9600,7.9680,7.9510,7.9510,111
2008-01-30,01:45:00,7.9500,7.9520,7.9400,7.9520,51
2008-01-30,01:50:00,7.9500,7.9570,7.9420,7.9460,60
2008-01-30,01:55:00,7.9400,7.9430,7.9370,7.9370,40
2008-01-30,02:00:00,7.9370,7.9470,7.9370,7.9420,19
2008-01-30,02:05:00,7.9400,7.9470,7.9340,7.9390,58
2008-01-30,02:10:00,7.9380,7.9380,7.9170,7.9240,117
2008-01-30,02:15:00,7.9190,7.9190,7.8900,7.8990,207
2008-01-30,02:20:00,7.9010,7.9100,7.8950,7.9070,157
2008-01-30,02:25:00,7.9070,7.9380,7.9020,7.9290,164
2008-01-30,02:30:00,7.9280,7.9480,7.9280,7.9460,192
2008-01-30,02:35:00,7.9460,7.9550,7.9330,7.9340,237
2008-01-30,02:40:00,7.9380,7.9700,7.9380,7.9680,241
2008-01-30,02:45:00,7.9700,8.0020,7.9650,7.9880,273
2008-01-30,02:50:00,7.9890,7.9890,7.9720,7.9830,263
2008-01-30,02:55:00,7.9830,8.0160,7.9790,8.0130,377
2008-01-30,03:00:00,8.0140,8.0250,7.9710,7.9740,821
2008-01-30,03:05:00,7.9710,8.0140,7.9670,7.9880,903
2008-01-30,03:10:00,7.9890,8.0030,7.9840,7.9840,616
2008-01-30,03:15:00,7.9850,8.0000,7.9850,7.9930,697
2008-01-30,03:20:00,7.9910,8.0090,7.9910,8.0020,1004
2008-01-30,03:25:00,8.0020,8.0200,8.0000,8.0200,942
2008-01-30,04:10:00,7.9960,7.9960,7.9960,7.9960,1
2008-01-30,05:25:00,7.9100,7.9100,7.9100,7.9100,3
2008-01-30,05:30:00,7.9100,7.9110,7.9040,7.9090,96
2008-01-30,05:35:00,7.9080,7.9150,7.9050,7.9150,19
2008-01-30,05:40:00,7.9150,7.9200,7.9150,7.9200,2
2008-01-30,05:45:00,7.9250,7.9250,7.9250,7.9250,6
2008-01-30,05:50:00,7.9250,7.9250,7.9190,7.9240,15
2008-01-30,06:00:00,7.9250,7.9290,7.9250,7.9270,9
2008-01-30,06:05:00,7.9250,7.9270,7.9250,7.9270,6
2008-01-30,07:00:00,7.9150,7.9150,7.9120,7.9120,3
2008-01-30,07:15:00,7.9320,7.9320,7.9320,7.9320,1
2008-01-30,07:30:00,7.9400,7.9550,7.9200,7.9200,15
2008-01-30,07:40:00,7.9240,7.9240,7.9240,7.9240,4
2008-01-30,08:05:00,7.9510,7.9510,7.9430,7.9430,23
2008-01-30,08:20:00,7.9540,7.9640,7.9540,7.9640,5
2008-01-30,09:40:00,7.9430,7.9430,7.9430,7.9430,1
2008-01-30,09:45:00,7.9430,7.9430,7.9430,7.9430,1
2008-01-30,10:05:00,7.9630,7.9630,7.9630,7.9630,1
2008-01-30,10:30:00,7.9600,7.9600,7.9600,7.9600,1
2008-01-30,10:40:00,7.9430,7.9430,7.9430,7.9430,8
2008-01-30,11:05:00,7.9430,7.9430,7.9400,7.9400,8
2008-01-30,12:25:00,7.9440,7.9440,7.9440,7.9440,1
2008-01-30,12:35:00,7.9430,7.9430,7.9430,7.9430,1
2008-01-30,13:00:00,7.9430,7.9430,7.9400,7.9400,2
2008-01-30,14:25:00,7.9410,7.9410,7.9410,7.9410,1
2008-01-30,15:55:00,7.9400,7.9400,7.9400,7.9400,1
2008-01-30,17:00:00,7.9500,7.9520,7.9500,7.9520,4
2008-01-30,17:40:00,7.9550,7.9560,7.9550,7.9550,9
2008-01-30,17:45:00,7.9530,7.9530,7.9530,7.9530,2
2008-01-30,18:25:00,7.9550,7.9550,7.9550,7.9550,7
2008-01-30,18:30:00,7.9600,7.9630,7.9600,7.9630,27
2008-01-30,18:35:00,7.9580,7.9580,7.9500,7.9500,15
2008-01-30,18:40:00,7.9530,7.9530,7.9400,7.9400,39
2008-01-30,18:45:00,7.9470,7.9470,7.9400,7.9400,27
2008-01-30,18:50:00,7.9400,7.9450,7.9400,7.9450,24
2008-01-30,18:55:00,7.9450,7.9450,7.9450,7.9450,2
2008-01-30,19:00:00,7.9450,7.9450,7.9450,7.9450,1
2008-01-30,19:05:00,7.9400,7.9430,7.9400,7.9430,12
2008-01-30,19:10:00,7.9410,7.9410,7.9400,7.9400,55
2008-01-30,19:30:00,7.9400,7.9400,7.9210,7.9210,82
2008-01-30,19:35:00,7.9200,7.9240,7.9060,7.9240,83
2008-01-30,19:40:00,7.9300,7.9450,7.9290,7.9450,9
2008-01-30,19:50:00,7.9570,7.9570,7.9530,7.9530,7
2008-01-30,19:55:00,7.9600,7.9600,7.9420,7.9450,23
2008-01-30,20:00:00,7.9450,7.9500,7.9350,7.9400,40
2008-01-30,20:10:00,7.9350,7.9350,7.9350,7.9350,5
2008-01-30,20:15:00,7.9350,7.9500,7.9350,7.9500,27
2008-01-30,20:20:00,7.9550,7.9630,7.9550,7.9630,19
2008-01-30,20:25:00,7.9600,7.9750,7.9550,7.9750,30
2008-01-30,20:30:00,7.9750,7.9760,7.9750,7.9760,3
2008-01-30,20:35:00,7.9790,7.9850,7.9790,7.9850,34
2008-01-30,20:40:00,7.9840,7.9850,7.9800,7.9850,15
2008-01-30,20:45:00,7.9870,7.9900,7.9870,7.9900,24
2008-01-30,20:50:00,7.9880,7.9900,7.9740,7.9790,38
2008-01-30,20:55:00,7.9760,7.9800,7.9760,7.9800,41
2008-01-30,21:00:00,7.9850,7.9850,7.9810,7.9850,13
2008-01-30,21:05:00,7.9850,8.0140,7.9850,8.0140,272
2008-01-30,21:10:00,8.0150,8.0290,8.0050,8.0110,331
2008-01-30,21:15:00,8.0110,8.0260,8.0110,8.0260,65
2008-01-30,21:20:00,8.0260,8.0350,8.0130,8.0150,116
2008-01-30,21:25:00,8.0110,8.0140,8.0030,8.0030,45
2008-01-30,21:30:00,8.0090,8.0100,7.9980,8.0000,49
2008-01-30,21:35:00,8.0000,8.0050,7.9950,7.9950,139
2008-01-30,21:40:00,7.9950,8.0290,7.9940,8.0260,129
2008-01-30,21:45:00,8.0260,8.0260,8.0050,8.0140,110
2008-01-30,21:50:00,8.0130,8.0490,8.0120,8.0490,171
2008-01-30,21:55:00,8.0470,8.0470,8.0380,8.0410,78
2008-01-30,22:00:00,8.0370,8.0600,8.0350,8.0490,898
2008-01-30,22:05:00,8.0470,8.0810,8.0430,8.0690,890
2008-01-30,22:10:00,8.0670,8.1110,8.0640,8.1050,1395
2008-01-30,22:15:00,8.1070,8.1170,8.0870,8.0980,1093
2008-01-30,22:20:00,8.0960,8.1050,8.0830,8.0850,814
2008-01-30,22:25:00,8.0850,8.0960,8.0820,8.0920,314
2008-01-30,22:30:00,8.0910,8.1080,8.0910,8.1010,684
2008-01-30,22:35:00,8.1010,8.1080,8.0890,8.0940,693
2008-01-30,22:40:00,8.0950,8.0980,8.0890,8.0900,602
2008-01-30,22:45:00,8.0920,8.0980,8.0880,8.0900,611
2008-01-30,22:50:00,8.0900,8.1050,8.0890,8.1020,623
2008-01-30,22:55:00,8.1020,8.1070,8.0950,8.1000,302
2008-01-30,23:00:00,8.0990,8.1120,8.0970,8.1010,995
2008-01-30,23:05:00,8.1000,8.1060,8.0960,8.1000,582
2008-01-30,23:10:00,8.1000,8.1100,8.0970,8.0980,743
2008-01-30,23:15:00,8.0970,8.1000,8.0840,8.0850,726
2008-01-30,23:20:00,8.0850,8.0990,8.0820,8.0960,129
2008-01-30,23:25:00,8.0960,8.0970,8.0670,8.0790,511
2008-01-30,23:30:00,8.0750,8.0930,8.0550,8.0930,768
2008-01-30,23:35:00,8.0920,8.1000,8.0820,8.0990,629
2008-01-30,23:40:00,8.0990,8.1070,8.0960,8.0980,225
2008-01-30,23:45:00,8.0980,8.1200,8.0860,8.1160,986
2008-01-30,23:50:00,8.1160,8.1230,8.1010,8.1130,671
2008-01-30,23:55:00,8.1130,8.1180,8.0950,8.0960,731
2008-01-31,00:00:00,8.0960,8.0970,8.0780,8.0900,876
2008-01-31,00:05:00,8.0920,8.1010,8.0900,8.0980,162
2008-01-31,00:10:00,8.0980,8.0980,8.0890,8.0960,527
2008-01-31,00:15:00,8.0940,8.1030,8.0900,8.0980,348
2008-01-31,00:20:00,8.0980,8.1000,8.0780,8.0820,558
2008-01-31,00:25:00,8.0810,8.0940,8.0780,8.0840,714
2008-01-31,00:30:00,8.0840,8.0840,8.0580,8.0720,798
2008-01-31,00:35:00,8.0760,8.0760,7.9830,8.0170,1818
2008-01-31,00:40:00,8.0170,8.0320,7.9940,8.0040,1483
2008-01-31,00:45:00,8.0030,8.0500,7.9950,8.0450,1100
2008-01-31,00:50:00,8.0460,8.0460,7.9880,8.0080,841
2008-01-31,00:55:00,8.0060,8.0270,8.0030,8.0250,492
2008-01-31,01:00:00,8.0270,8.0500,8.0260,8.0330,625
2008-01-31,01:05:00,8.0320,8.0400,8.0210,8.0240,389
2008-01-31,01:10:00,8.0240,8.0380,8.0200,8.0270,249
2008-01-31,01:15:00,8.0270,8.0270,7.9720,7.9950,1123
2008-01-31,01:20:00,7.9940,8.0040,7.9920,8.0000,316
2008-01-31,01:25:00,8.0000,8.0070,7.9840,7.9940,707
2008-01-31,01:30:00,7.9920,8.0040,7.9810,8.0020,307
2008-01-31,01:35:00,8.0040,8.0280,7.9990,8.0220,426
2008-01-31,01:40:00,8.0190,8.0390,8.0150,8.0290,341
2008-01-31,01:45:00,8.0300,8.0380,8.0300,8.0340,301
2008-01-31,01:50:00,8.0320,8.0350,8.0080,8.0250,582
2008-01-31,01:55:00,8.0260,8.0450,8.0250,8.0420,478
2008-01-31,02:00:00,8.0420,8.0500,8.0390,8.0410,222
2008-01-31,02:05:00,8.0430,8.0470,8.0330,8.0400,249
2008-01-31,02:10:00,8.0400,8.0470,8.0360,8.0420,131
2008-01-31,02:15:00,8.0380,8.0440,8.0290,8.0350,143
2008-01-31,02:20:00,8.0300,8.0300,8.0240,8.0280,202
2008-01-31,02:25:00,8.0310,8.0310,7.9960,7.9970,409
2008-01-31,02:30:00,7.9980,8.0190,7.9980,8.0090,323
2008-01-31,02:35:00,8.0060,8.0100,7.9900,7.9960,242
2008-01-31,02:40:00,7.9960,7.9960,7.9700,7.9790,599
2008-01-31,02:45:00,7.9830,8.0160,7.9820,8.0100,437
2008-01-31,02:50:00,8.0100,8.0230,8.0020,8.0040,256
2008-01-31,02:55:00,8.0020,8.0260,8.0010,8.0150,238
2008-01-31,03:00:00,8.0170,8.0310,8.0170,8.0210,167
2008-01-31,03:05:00,8.0240,8.0270,8.0100,8.0120,290
2008-01-31,03:10:00,8.0120,8.0250,8.0120,8.0230,242
2008-01-31,03:15:00,8.0250,8.0340,8.0000,8.0080,274
2008-01-31,03:20:00,8.0070,8.0430,8.0050,8.0340,449
2008-01-31,03:25:00,8.0350,8.0490,8.0280,8.0450,1699
2008-01-31,03:30:00,8.0450,8.0470,8.0400,8.0410,251
2008-01-31,03:35:00,8.0440,8.0510,8.0410,8.0490,110
2008-01-31,03:40:00,8.0500,8.0530,8.0450,8.0530,52
2008-01-31,03:45:00,8.0470,8.0580,8.0470,8.0540,98
2008-01-31,03:50:00,8.0540,8.0550,8.0520,8.0520,24
2008-01-31,03:55:00,8.0540,8.0570,8.0450,8.0550,38
2008-01-31,04:00:00,8.0550,8.0560,8.0530,8.0530,26
2008-01-31,04:05:00,8.0540,8.0550,8.0520,8.0550,15
2008-01-31,04:10:00,8.0540,8.0580,8.0510,8.0550,26
2008-01-31,04:15:00,8.0550,8.0600,8.0550,8.0580,20
2008-01-31,04:20:00,8.0590,8.0650,8.0590,8.0610,67
2008-01-31,04:25:00,8.0640,8.0700,8.0620,8.0620,47
2008-01-31,04:30:00,8.0610,8.0610,8.0550,8.0600,38
2008-01-31,04:35:00,8.0600,8.0600,8.0560,8.0580,18
2008-01-31,04:45:00,8.0600,8.0600,8.0550,8.0590,12
2008-01-31,04:50:00,8.0570,8.0600,8.0540,8.0550,39
2008-01-31,04:55:00,8.0550,8.0570,8.0530,8.0530,19
2008-01-31,05:00:00,8.0530,8.0560,8.0530,8.0560,6
2008-01-31,05:10:00,8.0540,8.0540,8.0530,8.0530,2
2008-01-31,05:15:00,8.0580,8.0600,8.0560,8.0600,10
2008-01-31,05:20:00,8.0600,8.0650,8.0600,8.0650,7
2008-01-31,05:25:00,8.0610,8.0610,8.0610,8.0610,1
2008-01-31,05:30:00,8.0650,8.0730,8.0650,8.0710,16
2008-01-31,05:35:00,8.0760,8.0760,8.0670,8.0670,4
2008-01-31,05:40:00,8.0670,8.0730,8.0670,8.0710,11
2008-01-31,05:45:00,8.0680,8.0690,8.0670,8.0690,11
2008-01-31,05:50:00,8.0690,8.0690,8.0530,8.0560,193
2008-01-31,05:55:00,8.0560,8.0560,8.0530,8.0530,8
2008-01-31,06:00:00,8.0530,8.0590,8.0530,8.0590,34
2008-01-31,06:05:00,8.0650,8.0650,8.0610,8.0640,6
2008-01-31,06:10:00,8.0640,8.0690,8.0630,8.0630,6
2008-01-31,07:00:00,8.0560,8.0650,8.0560,8.0650,14
2008-01-31,07:10:00,8.0510,8.0510,8.0460,8.0460,3
2008-01-31,07:15:00,8.0540,8.0540,8.0540,8.0540,2
2008-01-31,07:20:00,8.0480,8.0480,8.0480,8.0480,1
2008-01-31,07:25:00,8.0540,8.0540,8.0540,8.0540,2
2008-01-31,07:30:00,8.0540,8.0540,8.0540,8.0540,1
2008-01-31,08:15:00,8.0500,8.0500,8.0500,8.0500,4
2008-01-31,08:35:00,8.0500,8.0500,8.0500,8.0500,1
2008-01-31,08:40:00,8.0500,8.0500,8.0320,8.0320,56
2008-01-31,09:00:00,8.0500,8.0500,8.0350,8.0350,13
2008-01-31,09:05:00,8.0330,8.0330,8.0330,8.0330,2
2008-01-31,09:10:00,8.0350,8.0350,8.0350,8.0350,14
2008-01-31,09:40:00,8.0280,8.0280,8.0280,8.0280,30
2008-01-31,09:50:00,8.0310,8.0350,8.0310,8.0350,9
2008-01-31,10:05:00,8.0350,8.0350,8.0350,8.0350,18
2008-01-31,10:55:00,8.0400,8.0400,8.0400,8.0400,8
2008-01-31,11:25:00,8.0350,8.0350,8.0350,8.0350,17
2008-01-31,12:20:00,8.0460,8.0460,8.0460,8.0460,1
2008-01-31,12:35:00,8.0210,8.0210,8.0180,8.0180,27
2008-01-31,13:10:00,8.0260,8.0260,8.0260,8.0260,1
2008-01-31,13:20:00,8.0460,8.0460,8.0460,8.0460,1
2008-01-31,13:40:00,8.0200,8.0200,8.0200,8.0200,1
2008-01-31,14:00:00,8.0340,8.0340,8.0340,8.0340,1
2008-01-31,14:05:00,8.0350,8.0350,8.0350,8.0350,4
2008-01-31,14:10:00,8.0350,8.0350,8.0350,8.0350,1
2008-01-31,14:50:00,8.0340,8.0340,8.0340,8.0340,1
2008-01-31,15:00:00,8.0350,8.0350,8.0350,8.0350,10
2008-01-31,16:00:00,8.0400,8.0500,8.0400,8.0500,11
2008-01-31,16:05:00,8.0490,8.0500,8.0490,8.0500,2
2008-01-31,16:10:00,8.0500,8.0500,8.0500,8.0500,2
2008-01-31,16:25:00,8.0580,8.0590,8.0580,8.0590,2
2008-01-31,16:35:00,8.0580,8.0580,8.0340,8.0340,3
2008-01-31,16:50:00,8.0300,8.0300,8.0290,8.0290,2
2008-01-31,17:25:00,8.0300,8.0300,8.0300,8.0300,1
2008-01-31,18:10:00,8.0360,8.0360,8.0360,8.0360,1
2008-01-31,18:50:00,8.0480,8.0480,8.0480,8.0480,1
2008-01-31,19:00:00,8.0480,8.0480,8.0480,8.0480,1
2008-01-31,19:15:00,8.0600,8.0770,8.0600,8.0770,22
2008-01-31,19:20:00,8.0900,8.0900,8.0900,8.0900,1
2008-01-31,19:30:00,8.0900,8.0900,8.0900,8.0900,14
2008-01-31,19:35:00,8.0950,8.0950,8.0950,8.0950,14
2008-01-31,19:40:00,8.0990,8.1000,8.0990,8.1000,4
2008-01-31,19:50:00,8.1030,8.1080,8.1030,8.1080,2
2008-01-31,19:55:00,8.1090,8.1150,8.1070,8.1150,19
2008-01-31,20:00:00,8.1190,8.1230,8.1100,8.1100,45
2008-01-31,20:05:00,8.1050,8.1050,8.1000,8.1000,27
2008-01-31,20:10:00,8.1060,8.1060,8.0610,8.0740,40
2008-01-31,20:15:00,8.0820,8.0820,8.0650,8.0700,57
2008-01-31,20:20:00,8.0760,8.0800,8.0760,8.0800,10
2008-01-31,20:25:00,8.0840,8.1100,8.0840,8.1040,19
2008-01-31,20:30:00,8.1100,8.1100,8.0980,8.1100,16
2008-01-31,20:35:00,8.1120,8.1120,8.1080,8.1080,5
2008-01-31,20:40:00,8.1100,8.1220,8.1080,8.1200,37
2008-01-31,20:45:00,8.1190,8.1200,8.1160,8.1160,9
2008-01-31,20:50:00,8.1160,8.1160,8.1100,8.1100,3
2008-01-31,20:55:00,8.1080,8.1080,8.1080,8.1080,3
2008-01-31,21:00:00,8.1060,8.1070,8.0900,8.0900,39
2008-01-31,21:05:00,8.0940,8.1000,8.0940,8.1000,9
2008-01-31,21:10:00,8.1050,8.1050,8.0820,8.0820,51
2008-01-31,21:15:00,8.0880,8.0950,8.0830,8.0950,39
2008-01-31,21:20:00,8.0950,8.1080,8.0890,8.0970,36
2008-01-31,21:25:00,8.0960,8.0960,8.0860,8.0860,39
2008-01-31,21:30:00,8.0860,8.1030,8.0850,8.0950,37
2008-01-31,21:35:00,8.0920,8.1090,8.0880,8.1060,113
2008-01-31,21:40:00,8.1060,8.1100,8.0950,8.0960,79
2008-01-31,21:45:00,8.0990,8.0990,8.0890,8.0900,37
2008-01-31,21:50:00,8.0890,8.0900,8.0790,8.0790,165
2008-01-31,21:55:00,8.0780,8.0800,8.0730,8.0800,119
2008-01-31,22:00:00,8.0800,8.0880,8.0150,8.0200,1389
2008-01-31,22:05:00,8.0190,8.0430,8.0170,8.0360,735
2008-01-31,22:10:00,8.0390,8.0410,8.0320,8.0330,776
2008-01-31,22:15:00,8.0350,8.0450,8.0320,8.0410,436
2008-01-31,22:20:00,8.0400,8.0430,8.0330,8.0430,254
2008-01-31,22:25:00,8.0410,8.0430,8.0230,8.0290,367
2008-01-31,22:30:00,8.0290,8.0370,8.0290,8.0300,296
2008-01-31,22:35:00,8.0310,8.0420,8.0300,8.0420,213
2008-01-31,22:40:00,8.0430,8.0480,8.0360,8.0360,231
2008-01-31,22:45:00,8.0370,8.0390,8.0260,8.0270,161
2008-01-31,22:50:00,8.0280,8.0330,8.0000,8.0020,595
2008-01-31,22:55:00,8.0030,8.0030,7.9790,7.9920,870
2008-01-31,23:00:00,7.9920,8.0100,7.9910,8.0020,327
2008-01-31,23:05:00,8.0060,8.0130,7.9970,8.0090,418
2008-01-31,23:10:00,8.0100,8.0120,8.0000,8.0070,247
2008-01-31,23:15:00,8.0070,8.0080,7.9930,8.0040,279
2008-01-31,23:20:00,8.0030,8.0090,7.9950,8.0030,416
2008-01-31,23:25:00,8.0050,8.0130,7.9930,8.0080,323
2008-01-31,23:30:00,8.0130,8.0780,7.9850,8.0000,1712
2008-01-31,23:35:00,8.0040,8.0100,7.9430,7.9650,2096
2008-01-31,23:40:00,7.9660,7.9790,7.9450,7.9790,1304
2008-01-31,23:45:00,7.9760,7.9860,7.9560,7.9720,767
2008-01-31,23:50:00,7.9720,7.9730,7.9410,7.9490,692
2008-01-31,23:55:00,7.9470,7.9660,7.9400,7.9600,927
2008-02-01,00:00:00,7.9590,7.9690,7.9560,7.9570,529
2008-02-01,00:05:00,7.9570,7.9650,7.9490,7.9600,402
2008-02-01,00:10:00,7.9630,7.9680,7.9560,7.9630,167
2008-02-01,00:15:00,7.9650,7.9880,7.9590,7.9880,389
2008-02-01,00:20:00,7.9870,8.0000,7.9740,7.9910,674
2008-02-01,00:25:00,7.9960,8.0090,7.9880,8.0050,504
2008-02-01,00:30:00,8.0060,8.0210,7.9930,7.9980,735
2008-02-01,00:35:00,8.0000,8.0200,7.9900,7.9980,546
2008-02-01,00:40:00,7.9960,7.9990,7.9730,7.9850,567
2008-02-01,00:45:00,7.9840,8.0060,7.9820,7.9890,562
2008-02-01,00:50:00,7.9890,8.0090,7.9880,8.0000,145
2008-02-01,00:55:00,8.0010,8.0080,7.9910,8.0030,635
2008-02-01,01:00:00,8.0080,8.0120,7.9880,7.9970,908
2008-02-01,01:05:00,7.9960,8.0090,7.9860,7.9990,524
2008-02-01,01:10:00,7.9970,8.0060,7.9930,7.9990,264
2008-02-01,01:15:00,8.0010,8.0050,7.9850,7.9920,317
2008-02-01,01:20:00,7.9920,7.9990,7.9820,7.9880,293
2008-02-01,01:25:00,7.9890,7.9920,7.9730,7.9800,205
2008-02-01,01:30:00,7.9770,7.9900,7.9770,7.9800,384
2008-02-01,01:35:00,7.9810,7.9810,7.9640,7.9710,463
2008-02-01,01:40:00,7.9730,7.9760,7.9640,7.9740,165
2008-02-01,01:45:00,7.9710,7.9900,7.9660,7.9850,365
2008-02-01,01:50:00,7.9860,7.9920,7.9830,7.9910,388
2008-02-01,01:55:00,7.9920,8.0030,7.9850,7.9980,206
2008-02-01,02:00:00,8.0000,8.0000,7.9830,7.9840,200
2008-02-01,02:05:00,7.9820,7.9850,7.9690,7.9720,339
2008-02-01,02:10:00,7.9720,7.9910,7.9720,7.9770,140
2008-02-01,02:15:00,7.9750,7.9830,7.9750,7.9800,48
2008-02-01,02:20:00,7.9840,7.9900,7.9820,7.9870,138
2008-02-01,02:25:00,7.9880,7.9990,7.9870,7.9890,188
2008-02-01,02:30:00,7.9860,7.9980,7.9840,7.9950,527
2008-02-01,02:35:00,7.9980,8.0100,7.9950,8.0000,463
2008-02-01,02:40:00,8.0020,8.0360,7.9970,8.0200,881
2008-02-01,02:45:00,8.0190,8.0300,8.0100,8.0260,742
2008-02-01,02:50:00,8.0250,8.0600,8.0200,8.0590,1283
2008-02-01,02:55:00,8.0580,8.0940,8.0580,8.0900,1508
2008-02-01,03:00:00,8.0860,8.0960,8.0650,8.0830,921
2008-02-01,03:05:00,8.0840,8.1040,8.0760,8.0840,1099
2008-02-01,03:10:00,8.0830,8.1000,8.0740,8.0940,692
2008-02-01,03:15:00,8.0950,8.1000,8.0880,8.0900,537
2008-02-01,03:20:00,8.0900,8.0910,8.0730,8.0750,977
2008-02-01,03:25:00,8.0760,8.0880,8.0670,8.0700,4078
2008-02-01,03:30:00,8.0720,8.0720,8.0610,8.0640,613
2008-02-01,03:35:00,8.0640,8.0720,8.0630,8.0660,115
2008-02-01,03:40:00,8.0680,8.0690,8.0630,8.0670,74
2008-02-01,03:45:00,8.0640,8.0720,8.0620,8.0720,108
2008-02-01,03:50:00,8.0680,8.0750,8.0680,8.0700,18
2008-02-01,03:55:00,8.0700,8.0720,8.0650,8.0680,12
2008-02-01,04:00:00,8.0660,8.0740,8.0650,8.0670,20
2008-02-01,04:05:00,8.0650,8.0700,8.0630,8.0660,18
2008-02-01,04:10:00,8.0660,8.0710,8.0660,8.0710,10
2008-02-01,04:15:00,8.0720,8.0720,8.0660,8.0660,8
2008-02-01,04:20:00,8.0690,8.0700,8.0670,8.0700,12
2008-02-01,04:25:00,8.0670,8.0670,8.0650,8.0650,2
2008-02-01,04:30:00,8.0650,8.0670,8.0650,8.0670,4
2008-02-01,04:35:00,8.0650,8.0670,8.0650,8.0670,6
2008-02-01,04:40:00,8.0670,8.0670,8.0610,8.0610,4
2008-02-01,04:45:00,8.0620,8.0620,8.0600,8.0610,38
2008-02-01,04:50:00,8.0630,8.0630,8.0580,8.0580,24
2008-02-01,04:55:00,8.0600,8.0600,8.0560,8.0590,21
2008-02-01,05:00:00,8.0590,8.0590,8.0470,8.0530,44
2008-02-01,05:05:00,8.0500,8.0540,8.0490,8.0490,4
2008-02-01,05:10:00,8.0480,8.0500,8.0470,8.0500,8
2008-02-01,05:15:00,8.0500,8.0500,8.0440,8.0450,76
2008-02-01,05:20:00,8.0400,8.0400,8.0350,8.0350,32
2008-02-01,05:30:00,8.0350,8.0420,8.0340,8.0420,13
2008-02-01,05:45:00,8.0370,8.0370,8.0330,8.0330,4
2008-02-01,05:55:00,8.0390,8.0400,8.0390,8.0400,12
2008-02-01,06:00:00,8.0400,8.0420,8.0400,8.0420,5
2008-02-01,06:05:00,8.0420,8.0420,8.0420,8.0420,2
2008-02-01,06:10:00,8.0400,8.0450,8.0400,8.0450,3
2008-02-01,07:00:00,8.0650,8.0650,8.0650,8.0650,3
2008-02-01,07:15:00,8.0650,8.0660,8.0650,8.0660,5
2008-02-01,07:30:00,8.0500,8.0500,8.0500,8.0500,3
2008-02-01,07:55:00,8.0480,8.0480,8.0450,8.0480,15
2008-02-01,08:00:00,8.0480,8.0480,8.0480,8.0480,5
2008-02-01,08:25:00,8.0480,8.0480,8.0480,8.0480,10
2008-02-01,08:30:00,8.0500,8.0500,8.0480,8.0480,31
2008-02-01,08:35:00,8.0480,8.0480,8.0480,8.0480,4
2008-02-01,08:40:00,8.0480,8.0480,8.0480,8.0480,6
2008-02-01,09:10:00,8.0460,8.0460,8.0460,8.0460,5
2008-02-01,09:15:00,8.0380,8.0380,8.0380,8.0380,7
2008-02-01,09:25:00,8.0380,8.0380,8.0380,8.0380,2
2008-02-01,09:30:00,8.0380,8.0380,8.0380,8.0380,1
2008-02-01,09:45:00,8.0380,8.0380,8.0380,8.0380,1
2008-02-01,09:55:00,8.0380,8.0380,8.0380,8.0380,1
2008-02-01,10:05:00,8.0380,8.0380,8.0330,8.0380,22
2008-02-01,10:20:00,8.0330,8.0330,8.0010,8.0100,100
2008-02-01,10:25:00,8.0100,8.0100,8.0100,8.0100,5
2008-02-01,10:35:00,8.0130,8.0130,8.0130,8.0130,2
2008-02-01,10:40:00,8.0080,8.0160,8.0080,8.0160,10
2008-02-01,10:45:00,8.0120,8.0120,8.0120,8.0120,1
2008-02-01,10:50:00,8.0120,8.0120,8.0120,8.0120,9
2008-02-01,10:55:00,8.0130,8.0130,8.0130,8.0130,1
2008-02-01,11:00:00,8.0150,8.0150,8.0150,8.0150,50
2008-02-01,11:10:00,8.0180,8.0180,8.0180,8.0180,3
2008-02-01,11:25:00,8.0220,8.0220,8.0220,8.0220,2
2008-02-01,11:30:00,8.0180,8.0180,8.0150,8.0150,18
2008-02-01,11:35:00,8.0150,8.0220,8.0150,8.0220,4
2008-02-01,11:45:00,8.0280,8.0280,8.0100,8.0100,5
2008-02-01,12:10:00,8.0280,8.0280,8.0280,8.0280,1
2008-02-01,12:30:00,8.0110,8.0110,8.0110,8.0110,1
2008-02-01,13:00:00,8.0120,8.0120,8.0100,8.0100,2
2008-02-01,13:15:00,8.0100,8.0100,8.0100,8.0100,5
2008-02-01,14:50:00,8.0100,8.0100,8.0100,8.0100,3
2008-02-01,14:55:00,8.0100,8.0100,8.0100,8.0100,3
2008-02-01,15:25:00,8.0070,8.0190,7.9970,7.9970,28
2008-02-01,15:30:00,7.9970,7.9970,7.9970,7.9970,3
2008-02-01,15:55:00,8.0050,8.0050,8.0050,8.0050,1
2008-02-01,16:05:00,8.0050,8.0050,8.0050,8.0050,2
2008-02-01,16:10:00,8.0150,8.0200,7.9970,7.9970,12
2008-02-01,16:15:00,8.0190,8.0190,8.0000,8.0000,2
2008-02-01,16:30:00,8.0190,8.0200,8.0190,8.0200,10
2008-02-01,16:40:00,8.0320,8.0320,8.0320,8.0320,8
2008-02-01,17:30:00,8.0230,8.0230,8.0230,8.0230,5
2008-02-01,17:35:00,8.0240,8.0330,8.0240,8.0330,23
2008-02-01,17:50:00,8.0320,8.0320,8.0320,8.0320,1
2008-02-01,18:15:00,8.0280,8.0280,8.0280,8.0280,1
2008-02-01,18:40:00,8.0250,8.0250,8.0250,8.0250,1
2008-02-01,18:45:00,8.0250,8.0250,8.0250,8.0250,3
2008-02-01,19:10:00,8.0250,8.0250,8.0250,8.0250,16
2008-02-01,19:15:00,8.0250,8.0250,7.9960,8.0100,31
2008-02-01,19:20:00,8.0090,8.0100,8.0090,8.0100,20
2008-02-01,19:25:00,8.0000,8.0010,7.9950,8.0000,24
2008-02-01,19:30:00,8.0000,8.0080,7.9920,7.9990,23
2008-02-01,19:35:00,7.9960,7.9960,7.9800,7.9800,18
2008-02-01,19:40:00,7.9880,7.9880,7.9800,7.9800,60
2008-02-01,19:45:00,7.9810,7.9810,7.9810,7.9810,5
2008-02-01,19:55:00,7.9880,7.9880,7.9880,7.9880,1
2008-02-01,20:00:00,7.9880,8.0100,7.9780,8.0100,21
2008-02-01,20:10:00,7.9910,8.0040,7.9900,7.9900,15
2008-02-01,20:15:00,7.9890,7.9890,7.9890,7.9890,2
2008-02-01,20:25:00,7.9850,7.9880,7.9850,7.9880,10
2008-02-01,20:30:00,7.9850,7.9870,7.9780,7.9850,17
2008-02-01,20:35:00,7.9850,7.9950,7.9850,7.9950,42
2008-02-01,20:40:00,7.9980,8.0060,7.9980,8.0060,15
2008-02-01,20:45:00,8.0050,8.0080,8.0050,8.0070,9
2008-02-01,20:50:00,8.0080,8.0080,8.0000,8.0000,19
2008-02-01,20:55:00,8.0000,8.0070,7.9940,8.0070,20
2008-02-01,21:00:00,8.0000,8.0170,8.0000,8.0170,20
2008-02-01,21:05:00,8.0100,8.0100,7.9940,7.9940,41
2008-02-01,21:10:00,7.9940,7.9980,7.9890,7.9900,28
2008-02-01,21:15:00,7.9930,8.0100,7.9930,8.0100,74
2008-02-01,21:20:00,8.0130,8.0260,8.0120,8.0230,49
2008-02-01,21:25:00,8.0110,8.0180,8.0070,8.0110,65
2008-02-01,21:30:00,8.0100,8.0170,7.9800,7.9920,228
2008-02-01,21:35:00,7.9920,7.9940,7.9690,7.9760,187
2008-02-01,21:40:00,7.9740,7.9740,7.9370,7.9390,697
2008-02-01,21:45:00,7.9400,7.9470,7.9320,7.9450,391
2008-02-01,21:50:00,7.9450,7.9590,7.9320,7.9500,438
2008-02-01,21:55:00,7.9500,7.9570,7.9430,7.9530,194
2008-02-01,22:00:00,7.9510,7.9570,7.9060,7.9150,2000
2008-02-01,22:05:00,7.9150,7.9210,7.8830,7.9120,1855
2008-02-01,22:10:00,7.9130,7.9180,7.9010,7.9120,452
2008-02-01,22:15:00,7.9100,7.9310,7.9100,7.9290,446
2008-02-01,22:20:00,7.9290,7.9390,7.9150,7.9240,602
2008-02-01,22:25:00,7.9270,7.9310,7.9100,7.9170,373
2008-02-01,22:30:00,7.9170,7.9170,7.8980,7.9070,442
2008-02-01,22:35:00,7.9070,7.9080,7.8870,7.8900,888
2008-02-01,22:40:00,7.8910,7.9050,7.8880,7.9030,655
2008-02-01,22:45:00,7.8990,7.9150,7.8940,7.9140,526
2008-02-01,22:50:00,7.9110,7.9320,7.9020,7.9300,465
2008-02-01,22:55:00,7.9300,7.9310,7.9050,7.9100,423
2008-02-01,23:00:00,7.9130,7.9220,7.9040,7.9130,198
2008-02-01,23:05:00,7.9110,7.9310,7.9030,7.9100,734
2008-02-01,23:10:00,7.9100,7.9150,7.9030,7.9100,246
2008-02-01,23:15:00,7.9100,7.9170,7.9090,7.9120,232
2008-02-01,23:20:00,7.9120,7.9180,7.9100,7.9150,350
2008-02-01,23:25:00,7.9140,7.9320,7.9120,7.9200,487
2008-02-01,23:30:00,7.9200,7.9260,7.9120,7.9200,261
2008-02-01,23:35:00,7.9240,7.9360,7.9160,7.9280,327
2008-02-01,23:40:00,7.9270,7.9300,7.8930,7.9010,380
2008-02-01,23:45:00,7.9010,7.9050,7.8880,7.9030,424
2008-02-01,23:50:00,7.9050,7.9220,7.9010,7.9190,535
2008-02-01,23:55:00,7.9190,7.9280,7.9060,7.9060,473
2008-02-02,00:00:00,7.9060,7.9060,7.8870,7.8960,475
2008-02-02,00:05:00,7.8960,7.8960,7.8590,7.8600,1579
2008-02-02,00:10:00,7.8580,7.8650,7.8160,7.8290,3152
2008-02-02,00:15:00,7.8310,7.8450,7.8180,7.8330,1718
2008-02-02,00:20:00,7.8320,7.8490,7.8280,7.8420,867
2008-02-02,00:25:00,7.8400,7.8530,7.8300,7.8390,876
2008-02-02,00:30:00,7.8370,7.8480,7.8350,7.8430,394
2008-02-02,00:35:00,7.8420,7.8560,7.8400,7.8430,1093
2008-02-02,00:40:00,7.8420,7.8500,7.8350,7.8480,751
2008-02-02,00:45:00,7.8480,7.8490,7.8210,7.8300,1059
2008-02-02,00:50:00,7.8300,7.8360,7.8250,7.8270,312
2008-02-02,00:55:00,7.8270,7.8370,7.8270,7.8340,150
2008-02-02,01:00:00,7.8310,7.8380,7.8250,7.8290,451
2008-02-02,01:05:00,7.8290,7.8300,7.7870,7.7920,2501
2008-02-02,01:10:00,7.7930,7.8100,7.7890,7.8050,945
2008-02-02,01:15:00,7.8050,7.8070,7.7860,7.7890,1164
2008-02-02,01:20:00,7.7870,7.7900,7.7710,7.7880,1619
2008-02-02,01:25:00,7.7900,7.7930,7.7720,7.7910,621
2008-02-02,01:30:00,7.7930,7.7990,7.7900,7.7950,457
2008-02-02,01:35:00,7.7950,7.8010,7.7930,7.8000,378
2008-02-02,01:40:00,7.8000,7.8010,7.7940,7.7980,111
2008-02-02,01:45:00,7.7970,7.8070,7.7940,7.8030,541
2008-02-02,01:50:00,7.8020,7.8030,7.7710,7.7810,782
2008-02-02,01:55:00,7.7790,7.7850,7.7700,7.7790,602
2008-02-02,02:00:00,7.7790,7.7860,7.7600,7.7600,738
2008-02-02,02:05:00,7.7600,7.7700,7.7580,7.7640,767
2008-02-02,02:10:00,7.7640,7.7650,7.7480,7.7570,1005
2008-02-02,02:15:00,7.7580,7.7640,7.7530,7.7540,332
2008-02-02,02:20:00,7.7570,7.7600,7.7520,7.7520,203
2008-02-02,02:25:00,7.7530,7.7540,7.7250,7.7440,2208
2008-02-02,02:30:00,7.7440,7.7470,7.7260,7.7410,763
2008-02-02,02:35:00,7.7410,7.7540,7.7400,7.7520,645
2008-02-02,02:40:00,7.7510,7.7570,7.7450,7.7560,393
2008-02-02,02:45:00,7.7560,7.7570,7.7480,7.7550,558
2008-02-02,02:50:00,7.7530,7.7570,7.7350,7.7410,610
2008-02-02,02:55:00,7.7410,7.7500,7.7370,7.7420,318
2008-02-02,03:00:00,7.7440,7.7680,7.7390,7.7650,801
2008-02-02,03:05:00,7.7650,7.7700,7.7570,7.7700,428
2008-02-02,03:10:00,7.7700,7.7750,7.7650,7.7740,594
2008-02-02,03:15:00,7.7720,7.7770,7.7600,7.7600,646
2008-02-02,03:20:00,7.7590,7.7610,7.7370,7.7410,779
2008-02-02,03:25:00,7.7420,7.7500,7.7340,7.7370,1502
2008-02-02,03:30:00,7.7380,7.7400,7.7220,7.7300,572
2008-02-02,03:35:00,7.7310,7.7380,7.7250,7.7370,152
2008-02-02,03:40:00,7.7360,7.7400,7.7340,7.7380,93
2008-02-02,03:45:00,7.7360,7.7360,7.7240,7.7260,59
2008-02-02,03:50:00,7.7290,7.7320,7.7290,7.7300,67
2008-02-02,03:55:00,7.7310,7.7320,7.7220,7.7250,58
2008-02-02,04:00:00,7.7290,7.7350,7.7270,7.7290,78
2008-02-02,04:05:00,7.7300,7.7350,7.7300,7.7350,25
2008-02-02,04:10:00,7.7350,7.7400,7.7280,7.7400,32
2008-02-02,04:15:00,7.7300,7.7330,7.7300,7.7300,42
2008-02-02,04:25:00,7.7340,7.7360,7.7310,7.7350,31
2008-02-02,04:30:00,7.7350,7.7350,7.7300,7.7310,7
2008-02-02,04:35:00,7.7310,7.7310,7.7260,7.7310,44
2008-02-02,04:40:00,7.7310,7.7330,7.7280,7.7330,31
2008-02-02,04:45:00,7.7330,7.7330,7.7250,7.7310,13
2008-02-02,04:50:00,7.7290,7.7300,7.7290,7.7290,13
2008-02-02,04:55:00,7.7290,7.7300,7.7280,7.7300,17
2008-02-02,05:00:00,7.7310,7.7330,7.7190,7.7190,16
2008-02-02,05:05:00,7.7190,7.7270,7.7170,7.7200,11
2008-02-02,05:10:00,7.7210,7.7250,7.7170,7.7210,17
2008-02-02,05:15:00,7.7240,7.7240,7.7160,7.7160,3
2008-02-02,05:20:00,7.7240,7.7240,7.7240,7.7240,1
2008-02-02,05:25:00,7.7180,7.7180,7.7030,7.7070,54
2008-02-02,05:30:00,7.7010,7.7020,7.6910,7.6910,78
2008-02-02,05:35:00,7.6980,7.7050,7.6960,7.7050,20
2008-02-02,05:40:00,7.7100,7.7140,7.7060,7.7100,10
2008-02-02,05:45:00,7.7100,7.7150,7.7070,7.7070,5
2008-02-02,05:55:00,7.7020,7.7020,7.6990,7.6990,21
2008-02-02,06:00:00,7.7010,7.7010,7.7000,7.7000,3
2008-02-02,06:10:00,7.7080,7.7190,7.7000,7.7190,9
2008-02-04,07:00:00,7.6250,7.6380,7.6200,7.6310,62
2008-02-04,07:05:00,7.6380,7.6400,7.6250,7.6250,4
2008-02-04,07:10:00,7.6300,7.6400,7.6230,7.6400,27
2008-02-04,07:20:00,7.6210,7.6210,7.6210,7.6210,2
2008-02-04,07:30:00,7.6390,7.6390,7.6390,7.6390,1
2008-02-04,07:45:00,7.6300,7.6300,7.6300,7.6300,2
2008-02-04,07:55:00,7.6390,7.6390,7.6280,7.6280,3
2008-02-04,08:00:00,7.6270,7.6270,7.6270,7.6270,3
2008-02-04,08:05:00,7.6370,7.6380,7.6370,7.6380,2
2008-02-04,08:20:00,7.6380,7.6380,7.6380,7.6380,1
2008-02-04,08:25:00,7.6380,7.6390,7.6380,7.6390,14
2008-02-04,09:05:00,7.6400,7.6400,7.6400,7.6400,1
2008-02-04,09:10:00,7.6400,7.6400,7.6400,7.6400,1
2008-02-04,09:35:00,7.6400,7.6410,7.6400,7.6410,5
2008-02-04,09:40:00,7.6410,7.6480,7.6410,7.6480,8
2008-02-04,09:45:00,7.6410,7.6410,7.6410,7.6410,1
2008-02-04,09:50:00,7.6480,7.6480,7.6480,7.6480,1
2008-02-04,10:00:00,7.6390,7.6390,7.6390,7.6390,2
2008-02-04,10:30:00,7.6480,7.6500,7.6480,7.6500,5
2008-02-04,10:35:00,7.6500,7.6500,7.6430,7.6430,6
2008-02-04,11:15:00,7.6480,7.6480,7.6380,7.6380,3
2008-02-04,11:20:00,7.6380,7.6380,7.6260,7.6260,9
2008-02-04,11:40:00,7.6220,7.6220,7.6120,7.6120,30
2008-02-04,11:45:00,7.6120,7.6120,7.6000,7.6000,26
2008-02-04,11:50:00,7.6010,7.6130,7.6000,7.6130,7
2008-02-04,12:10:00,7.6140,7.6140,7.6040,7.6040,4
2008-02-04,12:15:00,7.6040,7.6190,7.6040,7.6190,2
2008-02-04,12:25:00,7.6180,7.6310,7.6180,7.6310,12
2008-02-04,12:30:00,7.6190,7.6190,7.6190,7.6190,2
2008-02-04,12:35:00,7.6280,7.6280,7.6280,7.6280,5
2008-02-04,12:45:00,7.6200,7.6200,7.6200,7.6200,1
2008-02-04,12:50:00,7.6340,7.6340,7.6340,7.6340,1
2008-02-04,12:55:00,7.6340,7.6340,7.6340,7.6340,2
2008-02-04,13:00:00,7.6340,7.6340,7.6340,7.6340,1
2008-02-04,13:05:00,7.6340,7.6340,7.6340,7.6340,1
2008-02-04,13:15:00,7.6400,7.6400,7.6400,7.6400,9
2008-02-04,13:20:00,7.6400,7.6400,7.6400,7.6400,1
2008-02-04,13:25:00,7.6400,7.6440,7.6380,7.6440,13
2008-02-04,14:35:00,7.6400,7.6400,7.6350,7.6350,15
2008-02-04,14:50:00,7.6300,7.6300,7.6300,7.6300,1
2008-02-04,15:30:00,7.6440,7.6440,7.6400,7.6400,2
2008-02-04,15:55:00,7.6470,7.6600,7.6470,7.6600,34
2008-02-04,16:05:00,7.6590,7.6590,7.6590,7.6590,1
2008-02-04,16:15:00,7.6590,7.6590,7.6590,7.6590,5
2008-02-04,16:25:00,7.6590,7.6590,7.6590,7.6590,1
2008-02-04,16:30:00,7.6590,7.6590,7.6590,7.6590,1
2008-02-04,16:35:00,7.6500,7.6500,7.6500,7.6500,1
2008-02-04,16:40:00,7.6590,7.6590,7.6590,7.6590,1
2008-02-04,16:45:00,7.6590,7.6630,7.6590,7.6630,21
2008-02-04,16:50:00,7.6600,7.6610,7.6500,7.6600,8
2008-02-04,17:10:00,7.6600,7.6610,7.6600,7.6610,2
2008-02-04,17:30:00,7.6240,7.6240,7.6200,7.6200,5
2008-02-04,17:35:00,7.6170,7.6170,7.6070,7.6100,8
2008-02-04,17:40:00,7.6100,7.6100,7.6100,7.6100,6
2008-02-04,18:00:00,7.6200,7.6200,7.6200,7.6200,1
2008-02-04,18:05:00,7.6060,7.6060,7.6050,7.6050,15
2008-02-04,18:15:00,7.6190,7.6410,7.6190,7.6410,15
2008-02-04,18:20:00,7.6420,7.6430,7.6400,7.6400,10
2008-02-04,19:20:00,7.6300,7.6400,7.6300,7.6300,16
2008-02-04,19:25:00,7.6100,7.6100,7.6100,7.6100,2
2008-02-04,19:35:00,7.6110,7.6110,7.5800,7.5900,37
2008-02-04,19:40:00,7.5940,7.6050,7.5930,7.6050,12
2008-02-04,19:45:00,7.5880,7.5880,7.5880,7.5880,30
2008-02-04,19:50:00,7.5860,7.5860,7.5800,7.5850,42
2008-02-04,19:55:00,7.5880,7.5960,7.5880,7.5960,17
2008-02-04,20:00:00,7.5940,7.5940,7.5920,7.5920,3
2008-02-04,20:05:00,7.5920,7.5990,7.5920,7.5990,11
2008-02-04,20:10:00,7.6000,7.6200,7.6000,7.6200,9
2008-02-04,20:15:00,7.6230,7.6300,7.6230,7.6300,24
2008-02-04,20:20:00,7.6300,7.6300,7.6300,7.6300,7
2008-02-04,20:25:00,7.6330,7.6330,7.6230,7.6290,12
2008-02-04,20:30:00,7.6240,7.6240,7.6100,7.6100,30
2008-02-04,20:35:00,7.6100,7.6100,7.6050,7.6060,47
2008-02-04,20:40:00,7.6070,7.6070,7.6050,7.6050,3
2008-02-04,20:50:00,7.6050,7.6050,7.5950,7.5950,24
2008-02-04,20:55:00,7.6000,7.6090,7.5950,7.6000,47
2008-02-04,21:00:00,7.6000,7.6120,7.5950,7.6120,50
2008-02-04,21:05:00,7.6010,7.6010,7.6010,7.6010,3
2008-02-04,21:10:00,7.6060,7.6120,7.5960,7.5960,71
2008-02-04,21:15:00,7.5950,7.6130,7.5860,7.6090,316
2008-02-04,21:20:00,7.6080,7.6410,7.6080,7.6310,314
2008-02-04,21:25:00,7.6350,7.6490,7.6310,7.6310,149
2008-02-04,21:30:00,7.6290,7.6400,7.6270,7.6330,83
2008-02-04,21:35:00,7.6330,7.6490,7.6300,7.6480,163
2008-02-04,21:40:00,7.6430,7.6510,7.6420,7.6500,267
2008-02-04,21:45:00,7.6480,7.6610,7.6400,7.6520,256
2008-02-04,21:50:00,7.6520,7.6710,7.6430,7.6700,502
2008-02-04,21:55:00,7.6740,7.6740,7.6530,7.6650,427
2008-02-04,22:00:00,7.6680,7.6900,7.6630,7.6840,1662
2008-02-04,22:05:00,7.6850,7.6870,7.6780,7.6820,628
2008-02-04,22:10:00,7.6820,7.6860,7.6540,7.6630,758
2008-02-04,22:15:00,7.6630,7.6650,7.6500,7.6550,456
2008-02-04,22:20:00,7.6530,7.6540,7.6260,7.6480,787
2008-02-04,22:25:00,7.6490,7.6650,7.6490,7.6580,281
2008-02-04,22:30:00,7.6580,7.6600,7.6380,7.6420,337
2008-02-04,22:35:00,7.6420,7.6450,7.6400,7.6440,132
2008-02-04,22:40:00,7.6420,7.6500,7.6310,7.6320,511
2008-02-04,22:45:00,7.6310,7.6350,7.6280,7.6330,250
2008-02-04,22:50:00,7.6340,7.6390,7.6270,7.6360,215
2008-02-04,22:55:00,7.6380,7.6400,7.6250,7.6300,262
2008-02-04,23:00:00,7.6300,7.6310,7.6040,7.6210,1097
2008-02-04,23:05:00,7.6190,7.6190,7.6080,7.6150,470
2008-02-04,23:10:00,7.6140,7.6180,7.6000,7.6030,992
2008-02-04,23:15:00,7.6030,7.6340,7.6020,7.6230,729
2008-02-04,23:20:00,7.6240,7.6560,7.6240,7.6450,716
2008-02-04,23:25:00,7.6460,7.6540,7.6390,7.6540,333
2008-02-04,23:30:00,7.6540,7.6690,7.6450,7.6640,1017
2008-02-04,23:35:00,7.6650,7.6720,7.6550,7.6720,1102
2008-02-04,23:40:00,7.6720,7.6780,7.6570,7.6610,452
2008-02-04,23:45:00,7.6600,7.6750,7.6550,7.6610,452
2008-02-04,23:50:00,7.6610,7.6620,7.6500,7.6540,498
2008-02-04,23:55:00,7.6540,7.6710,7.6510,7.6640,413
2008-02-05,00:00:00,7.6630,7.6900,7.6600,7.6850,690
2008-02-05,00:05:00,7.6840,7.7020,7.6830,7.6880,779
2008-02-05,00:10:00,7.6900,7.7240,7.6890,7.6960,1587
2008-02-05,00:15:00,7.6970,7.7350,7.6970,7.7160,859
2008-02-05,00:20:00,7.7150,7.7210,7.6950,7.7020,591
2008-02-05,00:25:00,7.7060,7.7120,7.6850,7.6860,435
2008-02-05,00:30:00,7.6880,7.6960,7.6800,7.6850,430
2008-02-05,00:35:00,7.6890,7.6930,7.6750,7.6890,386
2008-02-05,00:40:00,7.6890,7.6950,7.6770,7.6900,400
2008-02-05,00:45:00,7.6880,7.6880,7.6760,7.6830,107
2008-02-05,00:50:00,7.6850,7.7070,7.6850,7.6990,361
2008-02-05,00:55:00,7.7000,7.7050,7.6920,7.7020,282
2008-02-05,01:00:00,7.7050,7.7160,7.7010,7.7100,291
2008-02-05,01:05:00,7.7070,7.7350,7.7070,7.7300,801
2008-02-05,01:10:00,7.7250,7.7390,7.6940,7.7110,569
2008-02-05,01:15:00,7.7130,7.7420,7.7130,7.7340,710
2008-02-05,01:20:00,7.7350,7.7600,7.7200,7.7490,819
2008-02-05,01:25:00,7.7480,7.7920,7.7480,7.7840,1633
2008-02-05,01:30:00,7.7810,7.7990,7.7660,7.7910,1132
2008-02-05,01:35:00,7.7910,7.7960,7.7760,7.7810,386
2008-02-05,01:40:00,7.7840,7.8450,7.7810,7.8420,1997
2008-02-05,01:45:00,7.8400,7.8890,7.8390,7.8580,2414
2008-02-05,01:50:00,7.8580,7.9070,7.8550,7.9020,1101
2008-02-05,01:55:00,7.9010,7.9050,7.8840,7.8880,1159
2008-02-05,02:00:00,7.8880,7.9040,7.8650,7.8850,1055
2008-02-05,02:05:00,7.8860,7.8870,7.8510,7.8590,1092
2008-02-05,02:10:00,7.8590,7.8690,7.8370,7.8610,539
2008-02-05,02:15:00,7.8620,7.8800,7.8570,7.8680,246
2008-02-05,02:20:00,7.8690,7.8890,7.8690,7.8740,563
2008-02-05,02:25:00,7.8730,7.8810,7.8550,7.8600,386
2008-02-05,02:30:00,7.8590,7.8850,7.8450,7.8800,729
2008-02-05,02:35:00,7.8800,7.8810,7.8680,7.8800,322
2008-02-05,02:40:00,7.8810,7.9540,7.8730,7.9430,2415
2008-02-05,02:45:00,7.9460,7.9740,7.9360,7.9560,1915
2008-02-05,02:50:00,7.9550,8.0110,7.9520,7.9950,2780
2008-02-05,02:55:00,7.9960,7.9990,7.9710,7.9820,1118
2008-02-05,03:00:00,7.9800,7.9920,7.9600,7.9630,952
2008-02-05,03:05:00,7.9650,7.9720,7.9460,7.9610,1127
2008-02-05,03:10:00,7.9600,7.9600,7.9260,7.9260,786
2008-02-05,03:15:00,7.9260,7.9420,7.8990,7.9160,859
2008-02-05,03:20:00,7.9150,7.9240,7.8700,7.8790,1309
2008-02-05,03:25:00,7.8780,7.8840,7.8630,7.8630,2456
2008-02-05,03:30:00,7.8640,7.8650,7.8340,7.8590,1534
2008-02-05,03:35:00,7.8590,7.8650,7.8520,7.8520,132
2008-02-05,03:40:00,7.8550,7.8600,7.8350,7.8360,177
2008-02-05,03:45:00,7.8350,7.8360,7.8190,7.8350,168
2008-02-05,03:50:00,7.8360,7.8500,7.8350,7.8400,70
2008-02-05,03:55:00,7.8370,7.8530,7.8370,7.8450,129
2008-02-05,04:00:00,7.8460,7.8500,7.8460,7.8460,52
2008-02-05,04:05:00,7.8500,7.8520,7.8450,7.8450,17
2008-02-05,04:10:00,7.8690,7.8690,7.8420,7.8570,86
2008-02-05,04:15:00,7.8570,7.8630,7.8530,7.8600,39
2008-02-05,04:20:00,7.8600,7.8600,7.8530,7.8560,13
2008-02-05,04:25:00,7.8550,7.8560,7.8550,7.8560,7
2008-02-05,04:30:00,7.8580,7.8630,7.8450,7.8490,57
2008-02-05,04:35:00,7.8470,7.8520,7.8420,7.8500,26
2008-02-05,04:40:00,7.8480,7.8480,7.8350,7.8350,86
2008-02-05,04:45:00,7.8320,7.8370,7.8310,7.8350,57
2008-02-05,04:50:00,7.8360,7.8460,7.8350,7.8460,55
2008-02-05,04:55:00,7.8470,7.8640,7.8470,7.8530,70
2008-02-05,05:00:00,7.8560,7.8580,7.8510,7.8550,8
2008-02-05,05:05:00,7.8560,7.8580,7.8560,7.8580,10
2008-02-05,05:10:00,7.8600,7.8600,7.8510,7.8510,16
2008-02-05,05:15:00,7.8560,7.8570,7.8560,7.8570,2
2008-02-05,05:20:00,7.8610,7.8680,7.8600,7.8680,27
2008-02-05,05:25:00,7.8660,7.8660,7.8570,7.8570,43
2008-02-05,05:30:00,7.8580,7.8590,7.8530,7.8570,51
2008-02-05,05:35:00,7.8550,7.8660,7.8550,7.8650,32
2008-02-05,05:40:00,7.8680,7.8700,7.8650,7.8670,44
2008-02-05,05:45:00,7.8730,7.8760,7.8720,7.8760,81
2008-02-05,05:50:00,7.8790,7.8850,7.8780,7.8780,6
2008-02-05,05:55:00,7.8740,7.8780,7.8720,7.8750,49
2008-02-05,06:00:00,7.8700,7.8780,7.8700,7.8780,6
2008-02-05,06:05:00,7.8790,7.8830,7.8750,7.8830,30
2008-02-05,06:10:00,7.8830,7.8830,7.8730,7.8730,3
2008-02-05,07:05:00,7.8900,7.8900,7.8900,7.8900,2
2008-02-05,07:15:00,7.9140,7.9150,7.8860,7.8860,6
2008-02-05,07:20:00,7.8950,7.9150,7.8950,7.9150,8
2008-02-05,07:25:00,7.9170,7.9170,7.9170,7.9170,2
2008-02-05,07:30:00,7.9150,7.9150,7.9150,7.9150,1
2008-02-05,07:35:00,7.9150,7.9150,7.8960,7.8960,3
2008-02-05,07:40:00,7.8980,7.8980,7.8980,7.8980,2
2008-02-05,07:50:00,7.8960,7.8960,7.8950,7.8950,5
2008-02-05,07:55:00,7.8950,7.8950,7.8750,7.8750,19
2008-02-05,08:10:00,7.8950,7.8960,7.8770,7.8770,12
2008-02-05,08:30:00,7.8890,7.8940,7.8840,7.8840,6
2008-02-05,08:40:00,7.8920,7.8970,7.8910,7.8910,4
2008-02-05,08:45:00,7.8910,7.8910,7.8910,7.8910,2
2008-02-05,08:50:00,7.9150,7.9150,7.8910,7.8910,3
2008-02-05,09:05:00,7.8950,7.9010,7.8910,7.8910,5
2008-02-05,09:25:00,7.9130,7.9350,7.9130,7.9350,47
2008-02-05,09:30:00,7.9350,7.9360,7.9350,7.9360,2
2008-02-05,09:40:00,7.9320,7.9320,7.9320,7.9320,1
2008-02-05,09:45:00,7.9310,7.9310,7.9220,7.9220,14
2008-02-05,09:50:00,7.9300,7.9300,7.9250,7.9250,6
2008-02-05,10:30:00,7.9210,7.9210,7.9050,7.9050,9
2008-02-05,10:35:00,7.9020,7.9020,7.9020,7.9020,2
2008-02-05,11:00:00,7.9190,7.9600,7.9190,7.9600,63
2008-02-05,11:05:00,7.9150,7.9150,7.9150,7.9150,2
2008-02-05,11:10:00,7.9430,7.9550,7.9420,7.9550,5
2008-02-05,11:30:00,7.9400,7.9550,7.9400,7.9550,3
2008-02-05,11:35:00,7.9310,7.9580,7.9310,7.9580,3
2008-02-05,12:20:00,7.9300,7.9500,7.9250,7.9500,3
2008-02-05,12:45:00,7.9200,7.9460,7.9200,7.9460,2
2008-02-05,12:50:00,7.9260,7.9260,7.9250,7.9250,3
2008-02-05,13:10:00,7.9260,7.9260,7.9260,7.9260,1
2008-02-05,13:25:00,7.9460,7.9510,7.9270,7.9270,9
2008-02-05,13:50:00,7.9540,7.9540,7.9540,7.9540,1
2008-02-05,14:10:00,7.9400,7.9400,7.9400,7.9400,5
2008-02-05,15:05:00,7.9490,7.9490,7.9330,7.9330,2
2008-02-05,15:10:00,7.9440,7.9440,7.9420,7.9420,15
2008-02-05,15:25:00,7.9310,7.9460,7.9300,7.9390,12
2008-02-05,15:45:00,7.9350,7.9350,7.9350,7.9350,1
2008-02-05,15:55:00,7.9290,7.9290,7.9290,7.9290,1
2008-02-05,16:15:00,7.9360,7.9410,7.9330,7.9330,26
2008-02-05,16:25:00,7.9250,7.9250,7.9250,7.9250,1
2008-02-05,16:45:00,7.9410,7.9410,7.9280,7.9280,11
2008-02-05,17:00:00,7.9370,7.9370,7.9340,7.9340,2
2008-02-05,17:10:00,7.9390,7.9410,7.9390,7.9410,2
2008-02-05,17:20:00,7.9350,7.9350,7.9270,7.9270,5
2008-02-05,17:25:00,7.9250,7.9250,7.9230,7.9250,12
2008-02-05,17:30:00,7.9280,7.9420,7.9280,7.9420,12
2008-02-05,17:35:00,7.9330,7.9330,7.9300,7.9300,16
2008-02-05,17:40:00,7.9300,7.9300,7.9280,7.9280,2
2008-02-05,17:50:00,7.9300,7.9300,7.9300,7.9300,1
2008-02-05,18:00:00,7.9300,7.9390,7.9300,7.9390,14
2008-02-05,18:10:00,7.9330,7.9330,7.9330,7.9330,3
2008-02-05,18:20:00,7.9330,7.9420,7.9330,7.9420,12
2008-02-05,18:25:00,7.9300,7.9300,7.9280,7.9280,5
2008-02-05,18:30:00,7.9270,7.9270,7.9270,7.9270,1
2008-02-05,18:35:00,7.9230,7.9230,7.9230,7.9230,1
2008-02-05,18:40:00,7.9210,7.9210,7.9210,7.9210,3
2008-02-05,18:45:00,7.9170,7.9170,7.9150,7.9150,4
2008-02-05,18:50:00,7.9150,7.9150,7.9150,7.9150,3
2008-02-05,19:00:00,7.9200,7.9270,7.9140,7.9270,11
2008-02-05,19:05:00,7.9020,7.9020,7.9000,7.9000,3
2008-02-05,19:10:00,7.9010,7.9010,7.9010,7.9010,1
2008-02-05,19:20:00,7.9090,7.9390,7.9090,7.9390,15
2008-02-05,19:25:00,7.9320,7.9320,7.9320,7.9320,4
2008-02-05,19:35:00,7.9300,7.9300,7.9270,7.9270,4
2008-02-05,19:40:00,7.9350,7.9650,7.9350,7.9510,43
2008-02-05,19:45:00,7.9550,7.9670,7.9530,7.9640,20
2008-02-05,19:50:00,7.9490,7.9490,7.9430,7.9490,25
2008-02-05,19:55:00,7.9570,7.9600,7.9570,7.9600,30
2008-02-05,20:00:00,7.9530,7.9550,7.9010,7.9060,47
2008-02-05,20:05:00,7.9040,7.9070,7.8880,7.9000,44
2008-02-05,20:10:00,7.8880,7.8880,7.8880,7.8880,1
2008-02-05,20:15:00,7.9000,7.9000,7.8910,7.8980,53
2008-02-05,20:20:00,7.9100,7.9180,7.9100,7.9180,11
2008-02-05,20:25:00,7.9200,7.9240,7.9150,7.9240,23
2008-02-05,20:30:00,7.9200,7.9350,7.9200,7.9250,12
2008-02-05,20:35:00,7.9260,7.9260,7.9260,7.9260,1
2008-02-05,20:40:00,7.9270,7.9310,7.9040,7.9060,59
2008-02-05,20:45:00,7.9170,7.9200,7.9120,7.9120,14
2008-02-05,20:50:00,7.9050,7.9090,7.8880,7.9010,127
2008-02-05,20:55:00,7.8940,7.9090,7.8910,7.9010,45
2008-02-05,21:00:00,7.9090,7.9170,7.9020,7.9020,21
2008-02-05,21:05:00,7.9050,7.9140,7.9050,7.9100,37
2008-02-05,21:10:00,7.9100,7.9100,7.9030,7.9030,8
2008-02-05,21:15:00,7.9070,7.9400,7.9070,7.9300,49
2008-02-05,21:20:00,7.9370,7.9630,7.9340,7.9540,200
2008-02-05,21:25:00,7.9530,7.9700,7.9510,7.9690,83
2008-02-05,21:30:00,7.9650,7.9650,7.9280,7.9400,166
2008-02-05,21:35:00,7.9320,7.9460,7.9290,7.9350,76
2008-02-05,21:40:00,7.9390,7.9420,7.9290,7.9330,70
2008-02-05,21:45:00,7.9350,7.9480,7.9350,7.9380,71
2008-02-05,21:50:00,7.9380,7.9380,7.9300,7.9320,86
2008-02-05,21:55:00,7.9300,7.9330,7.9230,7.9230,227
2008-02-05,22:00:00,7.9260,7.9280,7.8970,7.9050,1247
2008-02-05,22:05:00,7.9030,7.9100,7.8980,7.9010,415
2008-02-05,22:10:00,7.8980,7.9170,7.8630,7.8830,1295
2008-02-05,22:15:00,7.8810,7.9070,7.8780,7.9040,738
2008-02-05,22:20:00,7.9040,7.9440,7.9040,7.9420,707
2008-02-05,22:25:00,7.9410,7.9460,7.9140,7.9220,624
2008-02-05,22:30:00,7.9220,7.9600,7.9220,7.9450,747
2008-02-05,22:35:00,7.9460,7.9470,7.9200,7.9220,379
2008-02-05,22:40:00,7.9220,7.9290,7.9110,7.9220,266
2008-02-05,22:45:00,7.9260,7.9270,7.9180,7.9220,219
2008-02-05,22:50:00,7.9200,7.9350,7.9150,7.9340,418
2008-02-05,22:55:00,7.9300,7.9890,7.9290,7.9750,1349
2008-02-05,23:00:00,7.9770,7.9900,7.9600,7.9700,847
2008-02-05,23:05:00,7.9710,7.9850,7.9620,7.9680,294
2008-02-05,23:10:00,7.9700,7.9840,7.9700,7.9780,376
2008-02-05,23:15:00,7.9800,7.9990,7.9780,7.9830,861
2008-02-05,23:20:00,7.9830,8.0040,7.9810,8.0040,600
2008-02-05,23:25:00,7.9980,7.9990,7.9800,7.9800,630
2008-02-05,23:30:00,7.9800,7.9850,7.9350,7.9430,768
2008-02-05,23:35:00,7.9430,7.9610,7.9430,7.9540,523
2008-02-05,23:40:00,7.9560,7.9560,7.9290,7.9430,514
2008-02-05,23:45:00,7.9430,7.9540,7.9290,7.9350,641
2008-02-05,23:50:00,7.9340,7.9380,7.9060,7.9220,802
2008-02-05,23:55:00,7.9210,7.9330,7.9210,7.9320,217
2008-02-06,00:00:00,7.9300,7.9310,7.8990,7.9000,801
2008-02-06,00:05:00,7.8980,7.9150,7.8850,7.9020,1070
2008-02-06,00:10:00,7.9020,7.9050,7.8810,7.8920,713
2008-02-06,00:15:00,7.8880,7.9080,7.8820,7.8840,270
2008-02-06,00:20:00,7.8860,7.9080,7.8810,7.9080,528
2008-02-06,00:25:00,7.9040,7.9090,7.8950,7.9020,144
2008-02-06,00:30:00,7.9020,7.9060,7.8870,7.9030,311
2008-02-06,00:35:00,7.9040,7.9340,7.9030,7.9160,603
2008-02-06,00:40:00,7.9200,7.9770,7.9170,7.9530,1621
2008-02-06,00:45:00,7.9560,7.9740,7.9450,7.9570,667
2008-02-06,00:50:00,7.9570,7.9720,7.9480,7.9550,276
2008-02-06,00:55:00,7.9580,7.9630,7.9530,7.9550,165
2008-02-06,01:00:00,7.9550,7.9550,7.9250,7.9480,603
2008-02-06,01:05:00,7.9500,7.9610,7.9450,7.9580,443
2008-02-06,01:10:00,7.9580,7.9830,7.9560,7.9620,423
2008-02-06,01:15:00,7.9600,7.9780,7.9560,7.9770,556
2008-02-06,01:20:00,7.9740,7.9830,7.9700,7.9700,624
2008-02-06,01:25:00,7.9680,7.9710,7.9580,7.9630,151
2008-02-06,01:30:00,7.9600,7.9810,7.9500,7.9750,400
2008-02-06,01:35:00,7.9760,7.9760,7.9590,7.9700,268
2008-02-06,01:40:00,7.9700,7.9720,7.9640,7.9650,82
2008-02-06,01:45:00,7.9650,7.9710,7.9580,7.9670,243
2008-02-06,01:50:00,7.9700,7.9760,7.9630,7.9740,248
2008-02-06,01:55:00,7.9740,7.9760,7.9570,7.9690,89
2008-02-06,02:00:00,7.9670,7.9700,7.9600,7.9670,174
2008-02-06,02:05:00,7.9650,7.9680,7.9320,7.9400,348
2008-02-06,02:10:00,7.9360,7.9470,7.9350,7.9470,150
2008-02-06,02:15:00,7.9500,7.9520,7.9370,7.9450,294
2008-02-06,02:20:00,7.9470,7.9500,7.9370,7.9450,371
2008-02-06,02:25:00,7.9460,7.9610,7.9450,7.9560,315
2008-02-06,02:30:00,7.9560,7.9570,7.9250,7.9350,879
2008-02-06,02:35:00,7.9350,7.9500,7.9020,7.9140,742
2008-02-06,02:40:00,7.9110,7.9140,7.8860,7.9030,710
2008-02-06,02:45:00,7.9030,7.9220,7.9000,7.9140,385
2008-02-06,02:50:00,7.9150,7.9480,7.9130,7.9360,914
2008-02-06,02:55:00,7.9400,7.9460,7.9260,7.9330,186
2008-02-06,03:00:00,7.9340,7.9350,7.9140,7.9260,303
2008-02-06,03:05:00,7.9250,7.9460,7.9100,7.9400,517
2008-02-06,03:10:00,7.9400,7.9550,7.9290,7.9470,399
2008-02-06,03:15:00,7.9450,7.9460,7.9320,7.9400,299
2008-02-06,03:20:00,7.9400,7.9420,7.9250,7.9310,394
2008-02-06,03:25:00,7.9290,7.9480,7.9280,7.9400,1167
2008-02-06,03:30:00,7.9400,7.9420,7.9310,7.9390,584
2008-02-06,03:35:00,7.9380,7.9380,7.9320,7.9370,115
2008-02-06,03:40:00,7.9400,7.9550,7.9400,7.9500,96
2008-02-06,03:45:00,7.9500,7.9620,7.9500,7.9570,132
2008-02-06,03:50:00,7.9580,7.9600,7.9500,7.9550,115
2008-02-06,03:55:00,7.9540,7.9550,7.9500,7.9530,18
2008-02-06,04:00:00,7.9540,7.9570,7.9530,7.9570,29
2008-02-06,04:05:00,7.9580,7.9600,7.9580,7.9600,32
2008-02-06,04:10:00,7.9590,7.9620,7.9420,7.9570,53
2008-02-06,04:15:00,7.9580,7.9580,7.9570,7.9570,16
2008-02-06,04:20:00,7.9590,7.9650,7.9580,7.9650,78
2008-02-06,04:25:00,7.9640,7.9640,7.9600,7.9600,15
2008-02-06,04:30:00,7.9600,7.9640,7.9550,7.9640,62
2008-02-06,04:35:00,7.9600,7.9670,7.9600,7.9660,18
2008-02-06,04:40:00,7.9640,7.9700,7.9640,7.9700,6
2008-02-06,04:45:00,7.9700,7.9700,7.9640,7.9690,25
2008-02-06,04:50:00,7.9610,7.9660,7.9580,7.9630,26
2008-02-06,04:55:00,7.9640,7.9640,7.9590,7.9590,4
2008-02-06,05:00:00,7.9650,7.9660,7.9650,7.9650,29
2008-02-06,05:05:00,7.9660,7.9660,7.9640,7.9660,51
2008-02-06,05:10:00,7.9640,7.9660,7.9640,7.9640,72
2008-02-06,05:15:00,7.9630,7.9660,7.9630,7.9660,2
2008-02-06,05:20:00,7.9740,7.9800,7.9700,7.9700,72
2008-02-06,05:25:00,7.9700,7.9740,7.9700,7.9740,5
2008-02-06,05:30:00,7.9750,7.9800,7.9740,7.9750,23
2008-02-06,05:35:00,7.9730,7.9830,7.9730,7.9820,38
2008-02-06,05:40:00,7.9810,7.9810,7.9780,7.9800,31
2008-02-06,05:45:00,7.9820,7.9830,7.9820,7.9830,3
2008-02-06,05:50:00,7.9810,7.9810,7.9730,7.9730,31
2008-02-06,06:00:00,7.9850,7.9890,7.9840,7.9840,6
2008-02-06,06:05:00,7.9890,7.9900,7.9850,7.9900,15
2008-02-06,06:10:00,7.9820,7.9900,7.9820,7.9900,4
2008-02-06,07:00:00,7.9620,7.9840,7.9500,7.9830,43
2008-02-06,07:05:00,7.9830,7.9830,7.9700,7.9700,13
2008-02-06,07:10:00,7.9680,7.9790,7.9680,7.9790,5
2008-02-06,07:20:00,7.9750,7.9760,7.9590,7.9690,12
2008-02-06,07:30:00,7.9430,7.9430,7.9300,7.9410,8
2008-02-06,07:35:00,7.9530,7.9530,7.9520,7.9520,2
2008-02-06,07:45:00,7.9410,7.9410,7.9260,7.9260,4
2008-02-06,07:50:00,7.9380,7.9640,7.9380,7.9640,7
2008-02-06,09:55:00,7.9750,7.9750,7.9750,7.9750,1
2008-02-06,10:10:00,7.9750,7.9750,7.9750,7.9750,1
2008-02-06,11:10:00,7.9760,7.9760,7.9760,7.9760,1
2008-02-06,11:45:00,7.9680,7.9770,7.9550,7.9550,30
2008-02-06,11:55:00,7.9760,7.9760,7.9760,7.9760,1
2008-02-06,12:20:00,7.9760,7.9760,7.9760,7.9760,3
2008-02-06,12:35:00,7.9770,7.9970,7.9720,7.9720,6
2008-02-06,12:45:00,7.9750,7.9750,7.9750,7.9750,1
2008-02-06,13:00:00,7.9700,7.9700,7.9700,7.9700,1
2008-02-06,13:20:00,7.9720,7.9720,7.9720,7.9720,2
2008-02-06,14:05:00,7.9750,7.9750,7.9750,7.9750,2
2008-02-06,14:15:00,7.9760,7.9760,7.9750,7.9750,2
2008-02-06,14:45:00,7.9970,7.9990,7.9970,7.9990,3
2008-02-06,14:50:00,7.9990,8.0000,7.9990,8.0000,5
2008-02-06,14:55:00,7.9990,8.0000,7.9990,8.0000,4
2008-02-06,15:15:00,7.9950,7.9950,7.9950,7.9950,1
2008-02-06,15:25:00,8.0000,8.0000,8.0000,8.0000,15
2008-02-06,15:45:00,8.0000,8.0060,8.0000,8.0060,31
2008-02-06,15:50:00,8.0050,8.0100,8.0040,8.0040,5
2008-02-06,15:55:00,8.0120,8.0160,8.0120,8.0160,8
2008-02-06,16:00:00,8.0180,8.0200,8.0180,8.0200,4
2008-02-06,16:10:00,8.0100,8.0100,8.0100,8.0100,1
2008-02-06,16:15:00,8.0180,8.0180,8.0150,8.0180,5
2008-02-06,16:40:00,8.0100,8.0100,8.0100,8.0100,4
2008-02-06,16:45:00,8.0090,8.0090,8.0080,8.0080,2
2008-02-06,17:00:00,8.0050,8.0050,8.0050,8.0050,2
2008-02-06,17:10:00,8.0050,8.0050,8.0040,8.0040,2
2008-02-06,17:15:00,8.0150,8.0150,8.0150,8.0150,1
2008-02-06,17:30:00,8.0080,8.0080,8.0080,8.0080,3
2008-02-06,17:35:00,8.0130,8.0130,8.0130,8.0130,1
2008-02-06,17:40:00,8.0080,8.0080,8.0080,8.0080,1
2008-02-06,17:45:00,8.0050,8.0050,8.0050,8.0050,1
2008-02-06,18:00:00,8.0050,8.0070,7.9940,7.9940,21
2008-02-06,18:25:00,7.9930,7.9930,7.9930,7.9930,2
2008-02-06,18:35:00,7.9930,7.9930,7.9930,7.9930,6
2008-02-06,18:40:00,8.0050,8.0050,8.0050,8.0050,24
2008-02-06,18:45:00,8.0050,8.0050,7.9710,7.9750,9
2008-02-06,18:55:00,7.9990,8.0000,7.9990,8.0000,2
2008-02-06,19:00:00,8.0000,8.0000,8.0000,8.0000,1
2008-02-06,19:15:00,7.9980,7.9980,7.9980,7.9980,1
2008-02-06,19:40:00,8.0000,8.0000,8.0000,8.0000,1
2008-02-06,19:45:00,8.0100,8.0120,8.0100,8.0120,3
2008-02-06,19:50:00,8.0120,8.0120,8.0120,8.0120,1
2008-02-06,19:55:00,8.0120,8.0240,8.0120,8.0240,43
2008-02-06,20:00:00,8.0280,8.0500,8.0240,8.0280,60
2008-02-06,20:05:00,8.0220,8.0220,8.0180,8.0180,25
2008-02-06,20:10:00,8.0200,8.0200,8.0020,8.0030,22
2008-02-06,20:15:00,8.0100,8.0100,7.9900,7.9900,27
2008-02-06,20:20:00,7.9920,7.9950,7.9850,7.9950,5
2008-02-06,20:25:00,7.9920,7.9990,7.9900,7.9990,5
2008-02-06,20:30:00,7.9900,7.9960,7.9900,7.9900,10
2008-02-06,20:35:00,7.9850,7.9900,7.9780,7.9780,7
2008-02-06,20:40:00,7.9780,7.9870,7.9750,7.9800,18
2008-02-06,20:45:00,7.9750,7.9970,7.9750,7.9890,25
2008-02-06,20:50:00,7.9920,7.9970,7.9920,7.9920,15
2008-02-06,20:55:00,7.9920,7.9920,7.9890,7.9900,6
2008-02-06,21:00:00,7.9900,8.0210,7.9900,8.0210,23
2008-02-06,21:05:00,8.0140,8.0150,7.9900,7.9900,25
2008-02-06,21:10:00,8.0000,8.0050,7.9960,8.0050,17
2008-02-06,21:15:00,8.0110,8.0200,7.9990,8.0200,108
2008-02-06,21:20:00,8.0180,8.0560,8.0180,8.0380,285
2008-02-06,21:25:00,8.0330,8.0480,8.0330,8.0390,99
2008-02-06,21:30:00,8.0460,8.0650,8.0450,8.0580,396
2008-02-06,21:35:00,8.0560,8.0650,8.0430,8.0620,151
2008-02-06,21:40:00,8.0620,8.0620,8.0410,8.0600,143
2008-02-06,21:45:00,8.0510,8.0520,8.0400,8.0440,83
2008-02-06,21:50:00,8.0500,8.0540,8.0380,8.0470,121
2008-02-06,21:55:00,8.0520,8.0560,8.0390,8.0550,247
2008-02-06,22:00:00,8.0500,8.0630,8.0410,8.0480,870
2008-02-06,22:05:00,8.0500,8.0800,8.0480,8.0770,884
2008-02-06,22:10:00,8.0760,8.0790,8.0650,8.0750,619
2008-02-06,22:15:00,8.0750,8.0760,8.0580,8.0630,347
2008-02-06,22:20:00,8.0630,8.0700,8.0320,8.0490,851
2008-02-06,22:25:00,8.0450,8.0480,8.0310,8.0400,174
2008-02-06,22:30:00,8.0380,8.0630,8.0370,8.0540,280
2008-02-06,22:35:00,8.0530,8.0650,8.0450,8.0490,458
2008-02-06,22:40:00,8.0500,8.0580,8.0480,8.0480,143
2008-02-06,22:45:00,8.0480,8.0590,8.0450,8.0540,204
2008-02-06,22:50:00,8.0530,8.0550,8.0470,8.0500,214
2008-02-06,22:55:00,8.0480,8.0510,8.0420,8.0430,338
2008-02-06,23:00:00,8.0440,8.0440,8.0250,8.0300,654
2008-02-06,23:05:00,8.0300,8.0360,8.0300,8.0340,276
2008-02-06,23:10:00,8.0350,8.0370,8.0200,8.0340,727
2008-02-06,23:15:00,8.0360,8.0410,8.0310,8.0310,447
2008-02-06,23:20:00,8.0310,8.0380,8.0290,8.0380,275
2008-02-06,23:25:00,8.0350,8.0540,8.0320,8.0540,620
2008-02-06,23:30:00,8.0540,8.0580,7.9920,8.0200,1251
2008-02-06,23:35:00,8.0200,8.0230,7.9910,7.9910,957
2008-02-06,23:40:00,7.9920,8.0130,7.9910,8.0130,509
2008-02-06,23:45:00,8.0130,8.0260,8.0060,8.0120,340
2008-02-06,23:50:00,8.0120,8.0330,8.0010,8.0230,569
2008-02-06,23:55:00,8.0220,8.0330,8.0160,8.0270,288
2008-02-07,00:00:00,8.0270,8.0430,8.0260,8.0320,659
2008-02-07,00:05:00,8.0320,8.0330,7.9970,8.0060,942
2008-02-07,00:10:00,8.0040,8.0220,7.9990,8.0010,683
2008-02-07,00:15:00,8.0030,8.0180,7.9940,8.0050,710
2008-02-07,00:20:00,8.0030,8.0170,8.0020,8.0110,402
2008-02-07,00:25:00,8.0160,8.0190,8.0040,8.0100,147
2008-02-07,00:30:00,8.0100,8.0130,8.0050,8.0130,86
2008-02-07,00:35:00,8.0120,8.0300,8.0020,8.0080,500
2008-02-07,00:40:00,8.0080,8.0080,7.9540,7.9750,2117
2008-02-07,00:45:00,7.9760,7.9790,7.9360,7.9600,1423
2008-02-07,00:50:00,7.9590,7.9620,7.9160,7.9460,1894
2008-02-07,00:55:00,7.9450,7.9690,7.9450,7.9510,780
2008-02-07,01:00:00,7.9550,7.9860,7.9550,7.9800,562
2008-02-07,01:05:00,7.9790,7.9790,7.9640,7.9690,395
2008-02-07,01:10:00,7.9710,7.9900,7.9630,7.9760,433
2008-02-07,01:15:00,7.9760,7.9850,7.9710,7.9740,212
2008-02-07,01:20:00,7.9730,7.9800,7.9610,7.9750,202
2008-02-07,01:25:00,7.9770,7.9900,7.9750,7.9830,179
2008-02-07,01:30:00,7.9810,7.9880,7.9730,7.9800,154
2008-02-07,01:35:00,7.9840,7.9950,7.9800,7.9850,249
2008-02-07,01:40:00,7.9830,7.9880,7.9710,7.9810,150
2008-02-07,01:45:00,7.9800,7.9800,7.9600,7.9650,199
2008-02-07,01:50:00,7.9620,7.9630,7.9380,7.9460,451
2008-02-07,01:55:00,7.9470,7.9570,7.9440,7.9550,100
2008-02-07,02:00:00,7.9520,7.9670,7.9470,7.9560,241
2008-02-07,02:05:00,7.9550,7.9620,7.9430,7.9620,117
2008-02-07,02:10:00,7.9620,7.9790,7.9610,7.9640,260
2008-02-07,02:15:00,7.9650,7.9860,7.9560,7.9820,386
2008-02-07,02:20:00,7.9850,7.9910,7.9770,7.9780,303
2008-02-07,02:25:00,7.9790,7.9980,7.9690,7.9860,291
2008-02-07,02:30:00,7.9850,7.9910,7.9780,7.9870,157
2008-02-07,02:35:00,7.9850,7.9900,7.9720,7.9780,210
2008-02-07,02:40:00,7.9780,7.9900,7.9730,7.9850,156
2008-02-07,02:45:00,7.9850,7.9910,7.9750,7.9810,352
2008-02-07,02:50:00,7.9800,7.9950,7.9800,7.9910,206
2008-02-07,02:55:00,7.9890,7.9920,7.9760,7.9760,121
2008-02-07,03:00:00,7.9800,7.9850,7.9800,7.9830,59
2008-02-07,03:05:00,7.9840,7.9850,7.9640,7.9670,256
2008-02-07,03:10:00,7.9670,7.9850,7.9650,7.9820,135
2008-02-07,03:15:00,7.9800,7.9900,7.9760,7.9890,174
2008-02-07,03:20:00,7.9890,7.9940,7.9850,7.9920,500
2008-02-07,03:25:00,7.9910,7.9990,7.9860,7.9930,531
2008-02-07,03:30:00,7.9930,7.9930,7.9850,7.9870,304
2008-02-07,03:35:00,7.9870,7.9930,7.9860,7.9930,165
2008-02-07,03:40:00,7.9960,7.9960,7.9940,7.9950,10
2008-02-07,03:45:00,7.9950,8.0020,7.9950,8.0000,123
2008-02-07,03:50:00,8.0010,8.0040,7.9940,7.9990,58
2008-02-07,03:55:00,7.9950,8.0050,7.9950,8.0050,18
2008-02-07,04:00:00,8.0050,8.0080,8.0050,8.0050,17
2008-02-07,04:05:00,8.0000,8.0000,7.9940,7.9940,74
2008-02-07,04:10:00,7.9950,7.9950,7.9950,7.9950,4
2008-02-07,04:15:00,7.9940,7.9950,7.9920,7.9930,6
2008-02-07,04:20:00,7.9950,8.0020,7.9930,8.0000,18
2008-02-07,04:25:00,7.9950,7.9950,7.9950,7.9950,1
2008-02-07,04:30:00,7.9920,7.9920,7.9840,7.9860,41
2008-02-07,04:35:00,7.9870,7.9930,7.9860,7.9910,20
2008-02-07,04:40:00,7.9880,7.9880,7.9880,7.9880,2
2008-02-07,04:45:00,7.9880,7.9880,7.9810,7.9830,14
2008-02-07,04:50:00,7.9850,7.9900,7.9800,7.9810,32
2008-02-07,04:55:00,7.9860,7.9860,7.9760,7.9810,168
2008-02-07,05:00:00,7.9790,7.9800,7.9770,7.9780,5
2008-02-07,05:05:00,7.9790,7.9820,7.9790,7.9820,4
2008-02-07,05:10:00,7.9870,7.9920,7.9820,7.9840,57
2008-02-07,05:15:00,7.9860,7.9860,7.9860,7.9860,10
2008-02-07,05:25:00,7.9940,8.0030,7.9940,8.0030,19
2008-02-07,05:30:00,8.0000,8.0000,7.9930,7.9950,5
2008-02-07,05:35:00,7.9990,8.0030,7.9950,8.0030,22
2008-02-07,05:40:00,8.0050,8.0050,8.0050,8.0050,1
2008-02-07,05:45:00,7.9970,7.9970,7.9970,7.9970,3
2008-02-07,05:50:00,7.9960,7.9960,7.9960,7.9960,1
2008-02-07,05:55:00,7.9940,7.9940,7.9920,7.9920,3
2008-02-07,06:00:00,7.9930,7.9950,7.9930,7.9950,6
2008-02-07,06:05:00,7.9860,7.9900,7.9850,7.9900,6
2008-02-07,06:10:00,7.9830,7.9900,7.9830,7.9900,6
2008-02-07,07:10:00,8.0320,8.0500,8.0100,8.0100,19
2008-02-07,07:15:00,8.0270,8.0270,8.0270,8.0270,1
2008-02-07,07:30:00,8.0270,8.0300,8.0270,8.0300,10
2008-02-07,07:35:00,8.0260,8.0260,8.0260,8.0260,3
2008-02-07,08:20:00,8.0260,8.0260,8.0260,8.0260,1
2008-02-07,08:25:00,8.0260,8.0260,8.0260,8.0260,2
2008-02-07,08:30:00,8.0380,8.0380,8.0360,8.0360,2
2008-02-07,08:35:00,8.0480,8.0500,8.0480,8.0490,5
2008-02-07,08:55:00,8.0460,8.0490,8.0460,8.0490,8
2008-02-07,09:20:00,8.0400,8.0400,8.0400,8.0400,3
2008-02-07,09:25:00,8.0340,8.0400,8.0300,8.0400,9
2008-02-07,09:30:00,8.0400,8.0400,8.0400,8.0400,3
2008-02-07,09:40:00,8.0400,8.0400,8.0400,8.0400,2
2008-02-07,10:00:00,8.0290,8.0400,8.0290,8.0290,10
2008-02-07,10:30:00,8.0300,8.0300,8.0300,8.0300,8
2008-02-07,10:50:00,8.0350,8.0350,8.0350,8.0350,1
2008-02-07,10:55:00,8.0420,8.0420,8.0420,8.0420,1
2008-02-07,12:05:00,8.0290,8.0290,8.0290,8.0290,1
2008-02-07,12:20:00,8.0400,8.0400,8.0400,8.0400,7
2008-02-07,12:35:00,8.0440,8.0440,8.0440,8.0440,1
2008-02-07,13:00:00,8.0430,8.0430,8.0430,8.0430,1
2008-02-07,13:15:00,8.0380,8.0500,8.0380,8.0500,32
2008-02-07,13:30:00,8.0500,8.0500,8.0500,8.0500,8
2008-02-07,13:35:00,8.0490,8.0590,8.0490,8.0590,3
2008-02-07,13:40:00,8.0600,8.0600,8.0600,8.0600,4
2008-02-07,13:45:00,8.0600,8.0600,8.0500,8.0500,5
2008-02-07,13:50:00,8.0600,8.0600,8.0600,8.0600,16
2008-02-07,14:00:00,8.0600,8.0600,8.0600,8.0600,17
2008-02-07,14:05:00,8.0640,8.0640,8.0560,8.0560,2
2008-02-07,14:10:00,8.0640,8.0700,8.0640,8.0700,3
2008-02-07,14:40:00,8.0580,8.0580,8.0580,8.0580,2
2008-02-07,16:00:00,8.0450,8.0450,8.0450,8.0450,9
2008-02-07,16:05:00,8.0450,8.0450,8.0450,8.0450,1
2008-02-07,16:30:00,8.0570,8.0570,8.0570,8.0570,1
2008-02-07,16:40:00,8.0620,8.0740,8.0620,8.0740,31
2008-02-07,17:30:00,8.0700,8.0740,8.0700,8.0740,2
2008-02-07,17:35:00,8.0680,8.0750,8.0680,8.0750,5
2008-02-07,18:05:00,8.0750,8.0750,8.0750,8.0750,1
2008-02-07,18:40:00,8.0660,8.0660,8.0600,8.0600,3
2008-02-07,18:45:00,8.0590,8.0590,8.0550,8.0550,16
2008-02-07,18:55:00,8.0670,8.0670,8.0670,8.0670,1
2008-02-07,19:10:00,8.0700,8.0700,8.0700,8.0700,5
2008-02-07,19:15:00,8.0640,8.0640,8.0500,8.0500,7
2008-02-07,19:20:00,8.0600,8.0650,8.0600,8.0650,3
2008-02-07,19:25:00,8.0600,8.0650,8.0600,8.0650,2
2008-02-07,19:30:00,8.0720,8.0900,8.0720,8.0900,87
2008-02-07,19:35:00,8.0800,8.0890,8.0790,8.0890,8
2008-02-07,19:40:00,8.0890,8.0950,8.0800,8.0800,76
2008-02-07,19:45:00,8.0800,8.0800,8.0790,8.0790,27
2008-02-07,19:50:00,8.0760,8.0760,8.0760,8.0760,1
2008-02-07,19:55:00,8.0760,8.0890,8.0670,8.0890,6
2008-02-07,20:00:00,8.0800,8.0800,8.0800,8.0800,1
2008-02-07,20:05:00,8.0770,8.1050,8.0770,8.0950,15
2008-02-07,20:10:00,8.0910,8.1100,8.0910,8.1000,43
2008-02-07,20:15:00,8.1000,8.1100,8.1000,8.1090,20
2008-02-07,20:20:00,8.1090,8.1100,8.1010,8.1010,30
2008-02-07,20:25:00,8.0950,8.1060,8.0900,8.1060,62
2008-02-07,20:30:00,8.0970,8.1000,8.0900,8.0900,63
2008-02-07,20:35:00,8.0900,8.0900,8.0880,8.0880,5
2008-02-07,20:40:00,8.0870,8.0950,8.0870,8.0950,4
2008-02-07,20:45:00,8.0900,8.0900,8.0700,8.0750,59
2008-02-07,20:50:00,8.0720,8.0880,8.0610,8.0710,49
2008-02-07,20:55:00,8.0650,8.0650,8.0580,8.0620,22
2008-02-07,21:00:00,8.0790,8.0850,8.0750,8.0750,10
2008-02-07,21:05:00,8.0750,8.0810,8.0680,8.0680,8
2008-02-07,21:10:00,8.0750,8.0760,8.0600,8.0600,22
2008-02-07,21:15:00,8.0570,8.0770,8.0530,8.0600,112
2008-02-07,21:20:00,8.0700,8.0720,8.0600,8.0720,10
2008-02-07,21:25:00,8.0740,8.0770,8.0600,8.0600,55
2008-02-07,21:30:00,8.0600,8.0690,8.0590,8.0690,21
2008-02-07,21:35:00,8.0700,8.0800,8.0680,8.0740,85
2008-02-07,21:40:00,8.0750,8.0850,8.0730,8.0730,65
2008-02-07,21:45:00,8.0720,8.0760,8.0620,8.0640,75
2008-02-07,21:50:00,8.0650,8.0650,8.0360,8.0470,125
2008-02-07,21:55:00,8.0490,8.0540,8.0260,8.0330,144
2008-02-07,22:00:00,8.0320,8.0550,8.0320,8.0530,480
2008-02-07,22:05:00,8.0540,8.0560,8.0380,8.0470,251
2008-02-07,22:10:00,8.0480,8.0720,8.0480,8.0580,302
2008-02-07,22:15:00,8.0580,8.0650,8.0500,8.0520,278
2008-02-07,22:20:00,8.0540,8.0600,8.0430,8.0460,253
2008-02-07,22:25:00,8.0460,8.0500,8.0420,8.0420,115
2008-02-07,22:30:00,8.0420,8.0470,8.0370,8.0440,368
2008-02-07,22:35:00,8.0420,8.0570,8.0420,8.0440,575
2008-02-07,22:40:00,8.0440,8.0590,8.0440,8.0570,293
2008-02-07,22:45:00,8.0560,8.0560,8.0470,8.0500,129
2008-02-07,22:50:00,8.0500,8.0500,8.0250,8.0370,385
2008-02-07,22:55:00,8.0360,8.0410,8.0310,8.0360,164
2008-02-07,23:00:00,8.0360,8.0410,8.0350,8.0370,282
2008-02-07,23:05:00,8.0370,8.0590,8.0370,8.0460,571
2008-02-07,23:10:00,8.0480,8.0560,8.0410,8.0530,250
2008-02-07,23:15:00,8.0540,8.0550,8.0380,8.0410,650
2008-02-07,23:20:00,8.0400,8.0520,8.0370,8.0410,250
2008-02-07,23:25:00,8.0410,8.0520,8.0360,8.0460,389
2008-02-07,23:30:00,8.0460,8.0940,8.0460,8.0720,2478
2008-02-07,23:35:00,8.0740,8.0860,8.0540,8.0610,875
2008-02-07,23:40:00,8.0640,8.0680,7.9950,8.0080,1124
2008-02-07,23:45:00,8.0090,8.0320,7.9990,8.0100,1075
2008-02-07,23:50:00,8.0080,8.0110,7.9710,7.9930,1521
2008-02-07,23:55:00,7.9930,8.0210,7.9840,8.0180,888
2008-02-08,00:00:00,8.0160,8.0500,8.0100,8.0420,1221
2008-02-08,00:05:00,8.0370,8.0370,8.0200,8.0220,425
2008-02-08,00:10:00,8.0240,8.0300,8.0010,8.0060,430
2008-02-08,00:15:00,8.0050,8.0170,8.0000,8.0130,281
2008-02-08,00:20:00,8.0150,8.0270,8.0130,8.0220,161
2008-02-08,00:25:00,8.0240,8.0390,8.0240,8.0340,474
2008-02-08,00:30:00,8.0360,8.0500,8.0290,8.0360,368
2008-02-08,00:35:00,8.0350,8.0570,8.0310,8.0420,759
2008-02-08,00:40:00,8.0430,8.0810,8.0390,8.0550,1190
2008-02-08,00:45:00,8.0590,8.0690,8.0510,8.0610,544
2008-02-08,00:50:00,8.0580,8.0620,8.0450,8.0450,349
2008-02-08,00:55:00,8.0490,8.0530,8.0350,8.0440,274
2008-02-08,01:00:00,8.0410,8.0430,8.0260,8.0350,295
2008-02-08,01:05:00,8.0340,8.0350,8.0060,8.0100,602
2008-02-08,01:10:00,8.0100,8.0100,7.9900,8.0030,573
2008-02-08,01:15:00,8.0050,8.0150,7.9900,8.0040,366
2008-02-08,01:20:00,8.0030,8.0230,8.0020,8.0100,226
2008-02-08,01:25:00,8.0040,8.0260,7.9870,8.0150,314
2008-02-08,01:30:00,8.0160,8.0170,8.0070,8.0150,77
2008-02-08,01:35:00,8.0160,8.0330,8.0040,8.0190,263
2008-02-08,01:40:00,8.0170,8.0310,8.0150,8.0240,212
2008-02-08,01:45:00,8.0240,8.0310,8.0200,8.0310,115
2008-02-08,01:50:00,8.0290,8.0390,8.0290,8.0360,154
2008-02-08,01:55:00,8.0360,8.0420,8.0300,8.0320,123
2008-02-08,02:00:00,8.0320,8.0360,8.0200,8.0200,133
2008-02-08,02:05:00,8.0200,8.0270,8.0120,8.0210,495
2008-02-08,02:10:00,8.0250,8.0270,8.0190,8.0210,54
2008-02-08,02:15:00,8.0220,8.0290,8.0170,8.0250,105
2008-02-08,02:20:00,8.0250,8.0440,8.0220,8.0340,248
2008-02-08,02:25:00,8.0310,8.0480,8.0300,8.0330,305
2008-02-08,02:30:00,8.0350,8.0450,8.0290,8.0420,151
2008-02-08,02:35:00,8.0440,8.0600,8.0440,8.0480,524
2008-02-08,02:40:00,8.0520,8.0770,8.0450,8.0640,664
2008-02-08,02:45:00,8.0640,8.0660,8.0490,8.0560,454
2008-02-08,02:50:00,8.0570,8.0700,8.0480,8.0520,576
2008-02-08,02:55:00,8.0550,8.0700,8.0510,8.0660,476
2008-02-08,03:00:00,8.0640,8.0770,8.0460,8.0600,974
2008-02-08,03:05:00,8.0590,8.0760,8.0550,8.0730,298
2008-02-08,03:10:00,8.0760,8.0800,8.0660,8.0660,544
2008-02-08,03:15:00,8.0680,8.1000,8.0680,8.0960,1020
2008-02-08,03:20:00,8.0960,8.1070,8.0900,8.0980,1052
2008-02-08,03:25:00,8.0970,8.1080,8.0910,8.1000,1483
2008-02-08,03:30:00,8.1000,8.1300,8.0980,8.1220,1095
2008-02-08,03:35:00,8.1180,8.1230,8.1080,8.1160,135
2008-02-08,03:40:00,8.1140,8.1170,8.1070,8.1070,77
2008-02-08,03:45:00,8.1080,8.1150,8.1080,8.1150,123
2008-02-08,03:50:00,8.1120,8.1140,8.1070,8.1080,82
2008-02-08,03:55:00,8.1100,8.1170,8.1070,8.1100,48
2008-02-08,04:00:00,8.1180,8.1190,8.1180,8.1190,8
2008-02-08,04:05:00,8.1150,8.1200,8.1120,8.1200,25
2008-02-08,04:10:00,8.1190,8.1230,8.1150,8.1200,40
2008-02-08,04:15:00,8.1020,8.1200,8.1020,8.1160,10
2008-02-08,04:20:00,8.1170,8.1170,8.1140,8.1140,3
2008-02-08,04:25:00,8.1140,8.1180,8.1130,8.1130,12
2008-02-08,04:30:00,8.1170,8.1280,8.1170,8.1280,41
2008-02-08,04:35:00,8.1300,8.1630,8.1300,8.1520,410
2008-02-08,04:40:00,8.1550,8.1550,8.1420,8.1480,38
2008-02-08,04:45:00,8.1500,8.1540,8.1500,8.1500,16
2008-02-08,04:50:00,8.1490,8.1500,8.1490,8.1500,12
2008-02-08,04:55:00,8.1500,8.1650,8.1500,8.1600,58
2008-02-08,05:00:00,8.1620,8.1770,8.1620,8.1770,119
2008-02-08,05:05:00,8.1790,8.1860,8.1680,8.1690,110
2008-02-08,05:10:00,8.1650,8.1650,8.1630,8.1630,3
2008-02-08,05:15:00,8.1620,8.1630,8.1560,8.1560,15
2008-02-08,05:20:00,8.1650,8.1670,8.1650,8.1670,12
2008-02-08,05:25:00,8.1700,8.1740,8.1700,8.1740,50
2008-02-08,05:30:00,8.1780,8.1900,8.1780,8.1840,119
2008-02-08,05:35:00,8.1860,8.1930,8.1860,8.1930,36
2008-02-08,05:40:00,8.1940,8.1940,8.1940,8.1940,2
2008-02-08,05:45:00,8.1930,8.1930,8.1870,8.1870,6
2008-02-08,05:50:00,8.1850,8.1850,8.1800,8.1820,18
2008-02-08,05:55:00,8.1920,8.1920,8.1920,8.1920,1
2008-02-08,06:00:00,8.1880,8.1880,8.1850,8.1850,3
2008-02-08,06:05:00,8.1790,8.1790,8.1750,8.1750,8
2008-02-08,06:10:00,8.1740,8.1800,8.1730,8.1730,17
2008-02-08,07:00:00,8.1950,8.2000,8.1950,8.2000,96
2008-02-08,07:05:00,8.1900,8.1900,8.1900,8.1900,1
2008-02-08,07:10:00,8.1850,8.1850,8.1760,8.1760,20
2008-02-08,07:15:00,8.1850,8.1850,8.1850,8.1850,2
2008-02-08,07:20:00,8.1800,8.1800,8.1800,8.1800,1
2008-02-08,07:25:00,8.1940,8.1940,8.1940,8.1940,1
2008-02-08,08:00:00,8.1900,8.1900,8.1900,8.1900,1
2008-02-08,08:05:00,8.1890,8.1900,8.1890,8.1900,4
2008-02-08,08:10:00,8.1850,8.1850,8.1850,8.1850,21
2008-02-08,08:15:00,8.1850,8.1850,8.1850,8.1850,5
2008-02-08,08:30:00,8.1850,8.1850,8.1850,8.1850,1
2008-02-08,08:40:00,8.1760,8.1760,8.1760,8.1760,1
2008-02-08,08:45:00,8.1850,8.1850,8.1850,8.1850,9
2008-02-08,09:15:00,8.1900,8.1950,8.1900,8.1950,5
2008-02-08,09:30:00,8.1970,8.1990,8.1970,8.1990,7
2008-02-08,09:40:00,8.1990,8.1990,8.1990,8.1990,1
2008-02-08,09:45:00,8.1990,8.2000,8.1940,8.1940,23
2008-02-08,09:50:00,8.2000,8.2000,8.2000,8.2000,5
2008-02-08,10:00:00,8.2000,8.2000,8.2000,8.2000,11
2008-02-08,10:05:00,8.2000,8.2110,8.2000,8.2110,31
2008-02-08,10:10:00,8.2140,8.2140,8.2140,8.2140,1
2008-02-08,10:20:00,8.2170,8.2170,8.2170,8.2170,10
2008-02-08,10:30:00,8.2150,8.2150,8.2150,8.2150,1
2008-02-08,10:35:00,8.2150,8.2150,8.2150,8.2150,9
2008-02-08,10:40:00,8.2170,8.2170,8.2170,8.2170,7
2008-02-08,10:45:00,8.2150,8.2150,8.2150,8.2150,2
2008-02-08,10:50:00,8.2170,8.2220,8.2170,8.2220,11
2008-02-08,11:05:00,8.2260,8.2280,8.2260,8.2280,10
2008-02-08,11:10:00,8.2270,8.2280,8.2270,8.2280,4
2008-02-08,11:15:00,8.2280,8.2280,8.2280,8.2280,10
2008-02-08,11:20:00,8.2270,8.2290,8.2270,8.2290,7
2008-02-08,11:30:00,8.2210,8.2210,8.2150,8.2150,8
2008-02-08,11:45:00,8.2260,8.2260,8.2260,8.2260,1
2008-02-08,12:00:00,8.2280,8.2290,8.2110,8.2110,10
2008-02-08,12:10:00,8.2290,8.2290,8.2290,8.2290,41
2008-02-08,12:30:00,8.2160,8.2200,8.2160,8.2160,3
2008-02-08,12:35:00,8.2130,8.2130,8.2100,8.2100,2
2008-02-08,12:40:00,8.2110,8.2290,8.2100,8.2290,9
2008-02-08,12:50:00,8.2070,8.2070,8.2020,8.2040,4
2008-02-08,12:55:00,8.2000,8.2000,8.2000,8.2000,1
2008-02-08,13:00:00,8.1910,8.1910,8.1900,8.1900,2
2008-02-08,13:05:00,8.2010,8.2010,8.2010,8.2010,2
2008-02-08,13:10:00,8.2100,8.2100,8.2000,8.2000,6
2008-02-08,13:15:00,8.2000,8.2010,8.1900,8.1900,31
2008-02-08,13:20:00,8.1910,8.2070,8.1900,8.2000,37
2008-02-08,13:25:00,8.1900,8.1900,8.1890,8.1900,15
2008-02-08,13:30:00,8.1880,8.1880,8.1850,8.1850,3
2008-02-08,14:00:00,8.1900,8.2040,8.1900,8.2040,10
2008-02-08,15:05:00,8.2040,8.2040,8.2040,8.2040,1
2008-02-08,15:45:00,8.1830,8.1830,8.1830,8.1830,1
2008-02-08,16:05:00,8.1830,8.1830,8.1830,8.1830,1
2008-02-08,16:30:00,8.1830,8.1830,8.1820,8.1820,2
2008-02-08,16:35:00,8.1820,8.1820,8.1820,8.1820,1
2008-02-08,16:55:00,8.1800,8.1800,8.1800,8.1800,3
2008-02-08,17:00:00,8.1810,8.1820,8.1810,8.1820,11
2008-02-08,17:05:00,8.1810,8.1810,8.1800,8.1810,10
2008-02-08,17:10:00,8.1800,8.1800,8.1750,8.1750,60
2008-02-08,17:15:00,8.1750,8.1900,8.1730,8.1730,6
2008-02-08,17:20:00,8.1730,8.1730,8.1730,8.1730,5
2008-02-08,17:25:00,8.1770,8.1770,8.1770,8.1770,43
2008-02-08,17:30:00,8.1780,8.1780,8.1780,8.1780,1
2008-02-08,17:35:00,8.1830,8.1830,8.1830,8.1830,8
2008-02-08,17:40:00,8.1850,8.1870,8.1850,8.1870,21
2008-02-08,17:50:00,8.1830,8.1830,8.1830,8.1830,7
2008-02-08,18:10:00,8.1760,8.1760,8.1760,8.1760,1
2008-02-08,18:15:00,8.1720,8.1720,8.1550,8.1550,43
2008-02-08,18:20:00,8.1710,8.1770,8.1710,8.1770,25
2008-02-08,18:35:00,8.1750,8.1750,8.1750,8.1750,1
2008-02-08,18:40:00,8.1720,8.1750,8.1720,8.1750,3
2008-02-08,18:45:00,8.1780,8.1780,8.1780,8.1780,5
2008-02-08,18:50:00,8.1760,8.1760,8.1600,8.1630,31
2008-02-08,18:55:00,8.1630,8.1630,8.1630,8.1630,2
2008-02-08,19:00:00,8.1520,8.1520,8.1500,8.1500,14
2008-02-08,19:05:00,8.1500,8.1500,8.1480,8.1480,48
2008-02-08,19:10:00,8.1480,8.1530,8.1450,8.1530,8
2008-02-08,19:15:00,8.1460,8.1460,8.1460,8.1460,1
2008-02-08,19:20:00,8.1440,8.1440,8.1400,8.1400,7
2008-02-08,19:25:00,8.1410,8.1410,8.1410,8.1410,4
2008-02-08,19:30:00,8.1360,8.1360,8.1360,8.1360,2
2008-02-08,19:35:00,8.1320,8.1320,8.1210,8.1250,21
2008-02-08,19:40:00,8.1370,8.1400,8.1370,8.1400,7
2008-02-08,19:45:00,8.1300,8.1390,8.1200,8.1200,34
2008-02-08,19:50:00,8.1290,8.1290,8.1100,8.1200,34
2008-02-08,19:55:00,8.1200,8.1220,8.1200,8.1210,12
2008-02-08,20:00:00,8.1220,8.1320,8.1220,8.1320,26
2008-02-08,20:05:00,8.1390,8.1390,8.1200,8.1380,4
2008-02-08,20:15:00,8.1250,8.1300,8.1200,8.1200,27
2008-02-08,20:20:00,8.1150,8.1150,8.0920,8.1070,75
2008-02-08,20:25:00,8.1050,8.1070,8.0840,8.0840,22
2008-02-08,20:30:00,8.0880,8.1040,8.0840,8.0950,23
2008-02-08,20:35:00,8.0960,8.1230,8.0960,8.1130,23
2008-02-08,20:40:00,8.1230,8.1230,8.1000,8.1150,31
2008-02-08,20:45:00,8.1100,8.1120,8.1000,8.1090,48
2008-02-08,20:50:00,8.1140,8.1200,8.1140,8.1200,33
2008-02-08,20:55:00,8.1100,8.1300,8.1100,8.1300,43
2008-02-08,21:00:00,8.1350,8.1450,8.1210,8.1210,117
2008-02-08,21:05:00,8.1270,8.1270,8.1100,8.1190,130
2008-02-08,21:10:00,8.1190,8.1390,8.1140,8.1300,42
2008-02-08,21:15:00,8.1300,8.1300,8.1240,8.1300,21
2008-02-08,21:20:00,8.1300,8.1330,8.1200,8.1290,57
2008-02-08,21:25:00,8.1260,8.1260,8.1080,8.1150,99
2008-02-08,21:30:00,8.1130,8.1210,8.1090,8.1100,59
2008-02-08,21:35:00,8.1120,8.1120,8.0920,8.1100,125
2008-02-08,21:40:00,8.1140,8.1250,8.1080,8.1200,125
2008-02-08,21:45:00,8.1170,8.1180,8.1010,8.1070,70
2008-02-08,21:50:00,8.1010,8.1050,8.0920,8.1020,168
2008-02-08,21:55:00,8.1020,8.1020,8.0590,8.1000,532
2008-02-08,22:00:00,8.1010,8.1080,8.0840,8.0930,880
2008-02-08,22:05:00,8.0940,8.0970,8.0770,8.0850,313
2008-02-08,22:10:00,8.0850,8.1070,8.0820,8.1050,510
2008-02-08,22:15:00,8.1080,8.1130,8.0980,8.1040,456
2008-02-08,22:20:00,8.1030,8.1070,8.0980,8.1060,179
2008-02-08,22:25:00,8.1070,8.1140,8.0960,8.1020,529
2008-02-08,22:30:00,8.1030,8.1120,8.0970,8.1000,303
2008-02-08,22:35:00,8.1000,8.1070,8.0980,8.1020,204
2008-02-08,22:40:00,8.1050,8.1240,8.1030,8.1220,228
2008-02-08,22:45:00,8.1220,8.1880,8.1190,8.1870,1044
2008-02-08,22:50:00,8.1860,8.1920,8.1620,8.1680,1981
2008-02-08,22:55:00,8.1710,8.2320,8.1690,8.2120,2362
2008-02-08,23:00:00,8.2110,8.2490,8.2020,8.2460,2563
2008-02-08,23:05:00,8.2450,8.2490,8.2150,8.2200,1847
2008-02-08,23:10:00,8.2200,8.2260,8.2070,8.2190,950
2008-02-08,23:15:00,8.2190,8.2320,8.2030,8.2030,1209
2008-02-08,23:20:00,8.2020,8.2180,8.2020,8.2090,776
2008-02-08,23:25:00,8.2090,8.2120,8.2000,8.2020,750
2008-02-08,23:30:00,8.2040,8.2050,8.1860,8.2000,684
2008-02-08,23:35:00,8.2010,8.2030,8.1780,8.1830,993
2008-02-08,23:40:00,8.1840,8.2010,8.1830,8.1940,239
2008-02-08,23:45:00,8.1930,8.2020,8.1860,8.1880,638
2008-02-08,23:50:00,8.1850,8.1870,8.1640,8.1660,641
2008-02-08,23:55:00,8.1660,8.1850,8.1580,8.1770,694
2008-02-09,00:00:00,8.1790,8.1930,8.1780,8.1880,454
2008-02-09,00:05:00,8.1900,8.2130,8.1880,8.2050,692
2008-02-09,00:10:00,8.2050,8.2200,8.2030,8.2180,795
2008-02-09,00:15:00,8.2180,8.2390,8.2090,8.2250,1058
2008-02-09,00:20:00,8.2240,8.2620,8.2240,8.2600,1376
2008-02-09,00:25:00,8.2590,8.2980,8.2540,8.2850,2834
2008-02-09,00:30:00,8.2830,8.2890,8.2730,8.2780,1678
2008-02-09,00:35:00,8.2780,8.2850,8.2570,8.2680,2043
2008-02-09,00:40:00,8.2670,8.3110,8.2650,8.2990,2207
2008-02-09,00:45:00,8.2980,8.3000,8.2610,8.2660,1228
2008-02-09,00:50:00,8.2680,8.2770,8.2620,8.2680,430
2008-02-09,00:55:00,8.2690,8.2870,8.2680,8.2810,319
2008-02-09,01:00:00,8.2810,8.2950,8.2750,8.2840,700
2008-02-09,01:05:00,8.2830,8.3260,8.2770,8.3190,1523
2008-02-09,01:10:00,8.3180,8.3200,8.2830,8.3030,993
2008-02-09,01:15:00,8.3060,8.3260,8.2960,8.2960,975
2008-02-09,01:20:00,8.2960,8.3040,8.2790,8.2790,591
2008-02-09,01:25:00,8.2790,8.2950,8.2770,8.2810,413
2008-02-09,01:30:00,8.2800,8.3020,8.2780,8.2980,491
2008-02-09,01:35:00,8.2970,8.3290,8.2930,8.3180,978
2008-02-09,01:40:00,8.3200,8.3260,8.3050,8.3080,387
2008-02-09,01:45:00,8.3070,8.3080,8.2640,8.2850,1342
2008-02-09,01:50:00,8.2850,8.2990,8.2720,8.2720,408
2008-02-09,01:55:00,8.2740,8.3010,8.2740,8.2940,443
2008-02-09,02:00:00,8.2920,8.2940,8.2700,8.2720,326
2008-02-09,02:05:00,8.2700,8.2740,8.2500,8.2670,941
2008-02-09,02:10:00,8.2670,8.2770,8.2600,8.2750,256
2008-02-09,02:15:00,8.2770,8.2970,8.2710,8.2880,456
2008-02-09,02:20:00,8.2900,8.2900,8.2670,8.2760,269
2008-02-09,02:25:00,8.2750,8.2750,8.2590,8.2700,267
2008-02-09,02:30:00,8.2700,8.2740,8.2400,8.2560,896
2008-02-09,02:35:00,8.2560,8.2580,8.2340,8.2430,563
2008-02-09,02:40:00,8.2410,8.2710,8.2370,8.2640,481
2008-02-09,02:45:00,8.2610,8.2950,8.2610,8.2890,447
2008-02-09,02:50:00,8.2890,8.3020,8.2840,8.3000,753
2008-02-09,02:55:00,8.3010,8.3040,8.2900,8.2910,542
2008-02-09,03:00:00,8.2900,8.2900,8.2670,8.2700,221
2008-02-09,03:05:00,8.2700,8.2930,8.2700,8.2830,221
2008-02-09,03:10:00,8.2840,8.2870,8.2650,8.2650,187
2008-02-09,03:15:00,8.2680,8.2690,8.2340,8.2510,799
2008-02-09,03:20:00,8.2470,8.2690,8.2450,8.2640,607
2008-02-09,03:25:00,8.2650,8.3070,8.2640,8.3020,1936
2008-02-09,03:30:00,8.3050,8.3060,8.2780,8.2800,444
2008-02-09,03:35:00,8.2790,8.2810,8.2700,8.2710,58
2008-02-09,03:40:00,8.2750,8.2780,8.2700,8.2740,174
2008-02-09,03:45:00,8.2750,8.2800,8.2720,8.2800,125
2008-02-09,03:50:00,8.2800,8.2880,8.2800,8.2870,120
2008-02-09,03:55:00,8.2880,8.2900,8.2790,8.2800,103
2008-02-09,04:00:00,8.2790,8.2880,8.2790,8.2880,40
2008-02-09,04:05:00,8.2870,8.2900,8.2780,8.2780,101
2008-02-09,04:10:00,8.2760,8.2780,8.2740,8.2740,33
2008-02-09,04:15:00,8.2740,8.2800,8.2740,8.2780,74
2008-02-09,04:20:00,8.2780,8.2800,8.2770,8.2800,29
2008-02-09,04:25:00,8.2800,8.3010,8.2760,8.2760,43
2008-02-09,04:30:00,8.2780,8.2840,8.2780,8.2840,89
2008-02-09,04:35:00,8.2830,8.2830,8.2780,8.2800,46
2008-02-09,04:40:00,8.2810,8.2810,8.2740,8.2790,10
2008-02-09,04:45:00,8.2760,8.2800,8.2760,8.2780,39
2008-02-09,04:50:00,8.2760,8.2770,8.2720,8.2770,50
2008-02-09,04:55:00,8.2730,8.2730,8.2610,8.2650,58
2008-02-09,05:00:00,8.2620,8.2650,8.2620,8.2640,27
2008-02-09,05:05:00,8.2680,8.2680,8.2600,8.2600,13
2008-02-09,05:10:00,8.2630,8.2650,8.2630,8.2650,9
2008-02-09,05:15:00,8.2680,8.2690,8.2670,8.2690,34
2008-02-09,05:20:00,8.2660,8.2690,8.2630,8.2690,49
2008-02-09,05:25:00,8.2680,8.2750,8.2680,8.2740,28
2008-02-09,05:30:00,8.2740,8.2740,8.2680,8.2680,3
2008-02-09,05:35:00,8.2680,8.2680,8.2680,8.2680,1
2008-02-09,05:40:00,8.2650,8.2650,8.2640,8.2640,9
2008-02-09,05:55:00,8.2630,8.2630,8.2630,8.2630,2
2008-02-09,06:00:00,8.2630,8.2690,8.2610,8.2690,22
2008-02-09,06:05:00,8.2610,8.2610,8.2510,8.2600,8
2008-02-09,06:10:00,8.2700,8.2700,8.2500,8.2500,5
2008-02-11,07:00:00,8.4050,8.4260,8.4050,8.4260,148
2008-02-11,07:05:00,8.4260,8.4270,8.4110,8.4180,13
2008-02-11,07:10:00,8.4160,8.4200,8.4160,8.4200,108
2008-02-11,07:15:00,8.4200,8.4350,8.4200,8.4340,61
2008-02-11,07:20:00,8.4250,8.4250,8.3950,8.4000,183
2008-02-11,07:25:00,8.4000,8.4050,8.3950,8.4050,41
2008-02-11,07:30:00,8.4000,8.4200,8.4000,8.4200,15
2008-02-11,07:35:00,8.4200,8.4300,8.4200,8.4300,2
2008-02-11,07:45:00,8.4270,8.4350,8.4270,8.4350,21
2008-02-11,07:55:00,8.4250,8.4520,8.4250,8.4520,65
2008-02-11,08:00:00,8.4500,8.4540,8.4490,8.4490,34
2008-02-11,08:05:00,8.4460,8.4460,8.4400,8.4400,6
2008-02-11,08:15:00,8.4490,8.4540,8.4490,8.4490,26
2008-02-11,08:20:00,8.4510,8.4510,8.4510,8.4510,1
2008-02-11,08:30:00,8.4510,8.4510,8.4510,8.4510,5
2008-02-11,08:35:00,8.4390,8.4450,8.4340,8.4340,6
2008-02-11,08:40:00,8.4320,8.4320,8.4240,8.4300,37
2008-02-11,08:45:00,8.4300,8.4300,8.4300,8.4300,19
2008-02-11,08:50:00,8.4380,8.4500,8.4210,8.4210,8
2008-02-11,09:05:00,8.4230,8.4350,8.4190,8.4260,11
2008-02-11,09:15:00,8.4290,8.4290,8.4290,8.4290,1
2008-02-11,09:25:00,8.4220,8.4220,8.4220,8.4220,1
2008-02-11,09:30:00,8.4330,8.4330,8.4330,8.4330,1
2008-02-11,09:35:00,8.4300,8.4300,8.4300,8.4300,10
2008-02-11,09:40:00,8.4300,8.4300,8.4300,8.4300,10
2008-02-11,09:45:00,8.4300,8.4300,8.4300,8.4300,7
2008-02-11,09:50:00,8.4230,8.4240,8.4230,8.4240,2
2008-02-11,10:00:00,8.4300,8.4300,8.4300,8.4300,5
2008-02-11,10:10:00,8.4250,8.4430,8.4250,8.4300,11
2008-02-11,10:15:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,10:20:00,8.4440,8.4440,8.4440,8.4440,4
2008-02-11,10:25:00,8.4450,8.4450,8.4450,8.4450,1
2008-02-11,10:35:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,10:45:00,8.4480,8.4500,8.4480,8.4500,8
2008-02-11,10:50:00,8.4360,8.4360,8.4240,8.4250,14
2008-02-11,10:55:00,8.4220,8.4220,8.4220,8.4220,1
2008-02-11,11:05:00,8.4220,8.4260,8.4220,8.4230,29
2008-02-11,11:10:00,8.4300,8.4300,8.4300,8.4300,1
2008-02-11,11:15:00,8.4300,8.4340,8.4300,8.4340,2
2008-02-11,11:45:00,8.4390,8.4390,8.4390,8.4390,1
2008-02-11,11:50:00,8.4360,8.4360,8.4360,8.4360,1
2008-02-11,11:55:00,8.4400,8.4400,8.4400,8.4400,1
2008-02-11,12:05:00,8.4330,8.4330,8.4300,8.4300,5
2008-02-11,12:35:00,8.4350,8.4350,8.4350,8.4350,5
2008-02-11,12:40:00,8.4350,8.4350,8.4350,8.4350,1
2008-02-11,12:45:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,13:05:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,13:10:00,8.4490,8.4500,8.4490,8.4500,5
2008-02-11,13:25:00,8.4400,8.4400,8.4400,8.4400,1
2008-02-11,13:30:00,8.4450,8.4450,8.4450,8.4450,1
2008-02-11,13:35:00,8.4490,8.4520,8.4490,8.4520,16
2008-02-11,13:50:00,8.4350,8.4350,8.4350,8.4350,2
2008-02-11,13:55:00,8.4490,8.4490,8.4350,8.4350,6
2008-02-11,14:35:00,8.4400,8.4520,8.4400,8.4520,5
2008-02-11,14:40:00,8.4450,8.4450,8.4450,8.4450,5
2008-02-11,14:50:00,8.4370,8.4370,8.4370,8.4370,1
2008-02-11,15:10:00,8.4450,8.4450,8.4450,8.4450,2
2008-02-11,15:20:00,8.4360,8.4360,8.4360,8.4360,1
2008-02-11,15:25:00,8.4360,8.4360,8.4350,8.4350,17
2008-02-11,15:35:00,8.4330,8.4450,8.4330,8.4450,17
2008-02-11,16:05:00,8.4410,8.4410,8.4410,8.4410,2
2008-02-11,16:10:00,8.4410,8.4410,8.4400,8.4400,10
2008-02-11,16:15:00,8.4400,8.4490,8.4400,8.4490,4
2008-02-11,16:30:00,8.4480,8.4490,8.4480,8.4490,5
2008-02-11,16:40:00,8.4490,8.4490,8.4450,8.4450,13
2008-02-11,16:45:00,8.4340,8.4340,8.4340,8.4340,1
2008-02-11,16:55:00,8.4330,8.4330,8.4330,8.4330,1
2008-02-11,17:00:00,8.4400,8.4400,8.4400,8.4400,5
2008-02-11,17:05:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,17:20:00,8.4330,8.4450,8.4330,8.4450,10
2008-02-11,17:35:00,8.4450,8.4450,8.4450,8.4450,2
2008-02-11,17:40:00,8.4400,8.4400,8.4400,8.4400,2
2008-02-11,17:50:00,8.4440,8.4440,8.4410,8.4410,3
2008-02-11,17:55:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,18:00:00,8.4400,8.4450,8.4400,8.4450,17
2008-02-11,18:05:00,8.4400,8.4400,8.4400,8.4400,1
2008-02-11,18:10:00,8.4450,8.4450,8.4450,8.4450,5
2008-02-11,18:20:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,18:30:00,8.4440,8.4440,8.4440,8.4440,1
2008-02-11,18:40:00,8.4400,8.4400,8.4400,8.4400,1
2008-02-11,18:45:00,8.4450,8.4450,8.4450,8.4450,30
2008-02-11,18:50:00,8.4450,8.4450,8.4450,8.4450,33
2008-02-11,18:55:00,8.4400,8.4440,8.4400,8.4440,18
2008-02-11,19:00:00,8.4400,8.4400,8.4370,8.4370,2
2008-02-11,19:05:00,8.4440,8.4450,8.4390,8.4390,4
2008-02-11,19:10:00,8.4360,8.4450,8.4360,8.4450,6
2008-02-11,19:15:00,8.4380,8.4440,8.4380,8.4380,3
2008-02-11,19:20:00,8.4440,8.4450,8.4440,8.4450,11
2008-02-11,19:25:00,8.4450,8.4450,8.4450,8.4450,1
2008-02-11,19:30:00,8.4380,8.4380,8.4290,8.4320,20
2008-02-11,19:35:00,8.4450,8.4450,8.4400,8.4400,20
2008-02-11,19:40:00,8.4400,8.4490,8.4400,8.4490,28
2008-02-11,19:45:00,8.4490,8.4590,8.4490,8.4570,125
2008-02-11,19:50:00,8.4590,8.4870,8.4580,8.4870,114
2008-02-11,19:55:00,8.4770,8.5030,8.4770,8.5000,72
2008-02-11,20:00:00,8.5000,8.5090,8.4890,8.5000,62
2008-02-11,20:05:00,8.5000,8.5050,8.4830,8.4830,30
2008-02-11,20:10:00,8.4970,8.5000,8.4970,8.4970,25
2008-02-11,20:15:00,8.4970,8.5150,8.4970,8.5090,65
2008-02-11,20:20:00,8.5160,8.5160,8.5090,8.5090,4
2008-02-11,20:25:00,8.5140,8.5470,8.5140,8.5400,271
2008-02-11,20:30:00,8.5440,8.5460,8.5320,8.5390,82
2008-02-11,20:35:00,8.5460,8.5480,8.5160,8.5230,76
2008-02-11,20:40:00,8.5180,8.5180,8.5000,8.5000,79
2008-02-11,20:45:00,8.5030,8.5120,8.4920,8.4940,66
2008-02-11,20:50:00,8.5000,8.5030,8.4810,8.4950,226
2008-02-11,20:55:00,8.4950,8.4970,8.4910,8.4970,15
2008-02-11,21:00:00,8.4910,8.4930,8.4730,8.4800,91
2008-02-11,21:05:00,8.4800,8.4800,8.4730,8.4780,32
2008-02-11,21:10:00,8.4800,8.5180,8.4790,8.5180,122
2008-02-11,21:15:00,8.5050,8.5110,8.5010,8.5050,64
2008-02-11,21:20:00,8.5050,8.5070,8.4850,8.4880,57
2008-02-11,21:25:00,8.4880,8.4940,8.4780,8.4890,146
2008-02-11,21:30:00,8.4890,8.5080,8.4890,8.5000,185
2008-02-11,21:35:00,8.5040,8.5130,8.4990,8.4990,182
2008-02-11,21:40:00,8.4990,8.4990,8.4810,8.4900,187
2008-02-11,21:45:00,8.4900,8.4900,8.4800,8.4840,174
2008-02-11,21:50:00,8.4820,8.4980,8.4750,8.4980,316
2008-02-11,21:55:00,8.4950,8.5070,8.4910,8.5070,502
2008-02-11,22:00:00,8.5020,8.5170,8.4910,8.5010,2656
2008-02-11,22:05:00,8.5020,8.5080,8.4930,8.4950,587
2008-02-11,22:10:00,8.4940,8.5020,8.4870,8.4910,858
2008-02-11,22:15:00,8.4920,8.4950,8.4750,8.4820,604
2008-02-11,22:20:00,8.4810,8.4850,8.4660,8.4840,619
2008-02-11,22:25:00,8.4840,8.4920,8.4790,8.4830,384
2008-02-11,22:30:00,8.4850,8.4900,8.4790,8.4880,254
2008-02-11,22:35:00,8.4890,8.4900,8.4790,8.4860,268
2008-02-11,22:40:00,8.4860,8.4900,8.4670,8.4690,565
2008-02-11,22:45:00,8.4700,8.4780,8.4670,8.4750,288
2008-02-11,22:50:00,8.4760,8.4780,8.4580,8.4620,505
2008-02-11,22:55:00,8.4600,8.4630,8.4480,8.4480,765
2008-02-11,23:00:00,8.4490,8.4660,8.4470,8.4570,846
2008-02-11,23:05:00,8.4560,8.4560,8.4370,8.4420,655
2008-02-11,23:10:00,8.4440,8.4580,8.4430,8.4550,364
2008-02-11,23:15:00,8.4550,8.4760,8.4520,8.4730,433
2008-02-11,23:20:00,8.4730,8.4750,8.4640,8.4670,311
2008-02-11,23:25:00,8.4680,8.4880,8.4670,8.4790,486
2008-02-11,23:30:00,8.4800,8.5120,8.4800,8.5030,1078
2008-02-11,23:35:00,8.5040,8.5040,8.4910,8.4950,539
2008-02-11,23:40:00,8.4970,8.5000,8.4930,8.4950,319
2008-02-11,23:45:00,8.4950,8.5120,8.4910,8.5110,599
2008-02-11,23:50:00,8.5080,8.5320,8.5080,8.5320,1323
2008-02-11,23:55:00,8.5320,8.5330,8.5150,8.5170,645
2008-02-12,00:00:00,8.5180,8.5320,8.5120,8.5220,765
2008-02-12,00:05:00,8.5210,8.5320,8.5200,8.5220,570
2008-02-12,00:10:00,8.5210,8.5290,8.5200,8.5270,726
2008-02-12,00:15:00,8.5270,8.5480,8.5260,8.5410,1495
2008-02-12,00:20:00,8.5420,8.5630,8.5420,8.5620,1182
2008-02-12,00:25:00,8.5620,8.6180,8.5610,8.6010,2995
2008-02-12,00:30:00,8.5980,8.6020,8.5660,8.5780,1367
2008-02-12,00:35:00,8.5780,8.5890,8.5520,8.5600,1367
2008-02-12,00:40:00,8.5590,8.5820,8.5440,8.5790,1013
2008-02-12,00:45:00,8.5770,8.5960,8.5510,8.5660,977
2008-02-12,00:50:00,8.5620,8.5800,8.5570,8.5770,389
2008-02-12,00:55:00,8.5790,8.5830,8.5700,8.5830,263
2008-02-12,01:00:00,8.5840,8.5980,8.5830,8.5900,437
2008-02-12,01:05:00,8.5910,8.5970,8.5830,8.5880,723
2008-02-12,01:10:00,8.5900,8.5960,8.5600,8.5620,529
2008-02-12,01:15:00,8.5620,8.5690,8.5560,8.5690,471
2008-02-12,01:20:00,8.5670,8.5820,8.5630,8.5810,294
2008-02-12,01:25:00,8.5820,8.5870,8.5800,8.5850,209
2008-02-12,01:30:00,8.5820,8.5930,8.5800,8.5880,423
2008-02-12,01:35:00,8.5870,8.5890,8.5840,8.5860,168
2008-02-12,01:40:00,8.5850,8.5910,8.5790,8.5910,232
2008-02-12,01:45:00,8.5920,8.5980,8.5870,8.5920,238
2008-02-12,01:50:00,8.5910,8.5970,8.5890,8.5970,276
2008-02-12,01:55:00,8.5980,8.6020,8.5910,8.5980,702
2008-02-12,02:00:00,8.5980,8.6120,8.5950,8.6060,889
2008-02-12,02:05:00,8.6070,8.6100,8.5960,8.5990,328
2008-02-12,02:10:00,8.5990,8.6100,8.5980,8.6040,260
2008-02-12,02:15:00,8.6030,8.6030,8.5780,8.5850,481
2008-02-12,02:20:00,8.5850,8.5950,8.5800,8.5900,393
2008-02-12,02:25:00,8.5900,8.6040,8.5850,8.6040,218
2008-02-12,02:30:00,8.6030,8.6150,8.6010,8.6100,577
2008-02-12,02:35:00,8.6070,8.6270,8.6050,8.6100,646
2008-02-12,02:40:00,8.6090,8.6190,8.5920,8.5950,385
2008-02-12,02:45:00,8.5940,8.5970,8.5550,8.5650,986
2008-02-12,02:50:00,8.5690,8.5850,8.5650,8.5780,610
2008-02-12,02:55:00,8.5790,8.5950,8.5650,8.5750,617
2008-02-12,03:00:00,8.5750,8.5840,8.5610,8.5620,505
2008-02-12,03:05:00,8.5610,8.5740,8.5430,8.5670,741
2008-02-12,03:10:00,8.5690,8.5750,8.5620,8.5700,293
2008-02-12,03:15:00,8.5700,8.5870,8.5700,8.5750,415
2008-02-12,03:20:00,8.5750,8.5750,8.5510,8.5600,315
2008-02-12,03:25:00,8.5580,8.5620,8.5230,8.5230,1412
2008-02-12,03:30:00,8.5220,8.5360,8.5220,8.5320,353
2008-02-12,03:35:00,8.5340,8.5460,8.5320,8.5430,112
2008-02-12,03:40:00,8.5440,8.5450,8.5390,8.5400,38
2008-02-12,03:45:00,8.5370,8.5410,8.5360,8.5400,66
2008-02-12,03:50:00,8.5390,8.5390,8.5350,8.5350,62
2008-02-12,03:55:00,8.5360,8.5370,8.5290,8.5340,60
2008-02-12,04:00:00,8.5320,8.5330,8.5280,8.5290,57
2008-02-12,04:05:00,8.5280,8.5290,8.5150,8.5150,77
2008-02-12,04:10:00,8.5160,8.5160,8.4950,8.5060,284
2008-02-12,04:15:00,8.5090,8.5090,8.5000,8.5070,162
2008-02-12,04:20:00,8.5070,8.5070,8.4960,8.4980,110
2008-02-12,04:25:00,8.5000,8.5310,8.5000,8.5030,64
2008-02-12,04:30:00,8.5000,8.5090,8.4830,8.5080,419
2008-02-12,04:35:00,8.5080,8.5100,8.5020,8.5040,22
2008-02-12,04:40:00,8.5040,8.5150,8.5040,8.5150,35
2008-02-12,04:45:00,8.5170,8.5390,8.5140,8.5350,154
2008-02-12,04:50:00,8.5340,8.5400,8.5330,8.5330,28
2008-02-12,04:55:00,8.5300,8.5300,8.5180,8.5260,61
2008-02-12,05:00:00,8.5280,8.5320,8.5150,8.5320,30
2008-02-12,05:05:00,8.5280,8.5410,8.5270,8.5410,48
2008-02-12,05:10:00,8.5400,8.5440,8.5400,8.5440,11
2008-02-12,05:15:00,8.5430,8.5480,8.5330,8.5390,60
2008-02-12,05:20:00,8.5450,8.5450,8.5340,8.5420,44
2008-02-12,05:25:00,8.5390,8.5420,8.5330,8.5420,28
2008-02-12,05:35:00,8.5380,8.5440,8.5380,8.5410,18
2008-02-12,05:40:00,8.5400,8.5400,8.5230,8.5270,23
2008-02-12,05:45:00,8.5280,8.5340,8.5280,8.5340,3
2008-02-12,05:50:00,8.5240,8.5240,8.5230,8.5240,4
2008-02-12,05:55:00,8.5290,8.5430,8.5280,8.5290,41
2008-02-12,06:00:00,8.5340,8.5470,8.5280,8.5350,35
2008-02-12,06:05:00,8.5320,8.5410,8.5320,8.5400,21
2008-02-12,06:10:00,8.5400,8.5400,8.5400,8.5400,1
2008-02-12,07:00:00,8.5620,8.5620,8.5430,8.5450,43
2008-02-12,07:05:00,8.5600,8.5600,8.5600,8.5600,1
2008-02-12,07:10:00,8.5570,8.5570,8.5550,8.5550,2
2008-02-12,07:15:00,8.5600,8.5600,8.5440,8.5440,2
2008-02-12,07:20:00,8.5500,8.5500,8.5330,8.5330,2
2008-02-12,07:45:00,8.5250,8.5250,8.5250,8.5250,1
2008-02-12,07:55:00,8.5350,8.5350,8.5350,8.5350,1
2008-02-12,08:10:00,8.5500,8.5500,8.5500,8.5500,1
2008-02-12,08:40:00,8.5330,8.5330,8.5330,8.5330,1
2008-02-12,08:50:00,8.5350,8.5350,8.5350,8.5350,21
2008-02-12,09:00:00,8.5490,8.5490,8.5490,8.5490,1
2008-02-12,09:10:00,8.5430,8.5430,8.5430,8.5430,1
2008-02-12,09:55:00,8.5490,8.5500,8.5330,8.5330,9
2008-02-12,10:30:00,8.5490,8.5490,8.5490,8.5490,1
2008-02-12,11:00:00,8.5410,8.5410,8.5400,8.5400,21
2008-02-12,11:10:00,8.5360,8.5360,8.5360,8.5360,1
2008-02-12,12:10:00,8.5310,8.5310,8.5310,8.5310,5
2008-02-12,13:50:00,8.5300,8.5300,8.5300,8.5300,1
2008-02-12,15:05:00,8.5480,8.5480,8.5480,8.5480,1
2008-02-12,15:10:00,8.5500,8.5500,8.5500,8.5500,7
2008-02-12,15:20:00,8.5450,8.5450,8.5450,8.5450,1
2008-02-12,15:25:00,8.5420,8.5420,8.5400,8.5400,2
2008-02-12,15:30:00,8.5320,8.5320,8.5300,8.5300,3
2008-02-12,16:00:00,8.5400,8.5400,8.5400,8.5400,1
2008-02-12,16:15:00,8.5300,8.5300,8.5300,8.5300,1
2008-02-12,16:25:00,8.5300,8.5300,8.5300,8.5300,1
2008-02-12,16:50:00,8.5280,8.5290,8.5280,8.5290,3
2008-02-12,17:00:00,8.5300,8.5300,8.5300,8.5300,1
2008-02-12,17:10:00,8.5300,8.5300,8.5300,8.5300,2
2008-02-12,17:15:00,8.5230,8.5230,8.5230,8.5230,4
2008-02-12,17:25:00,8.5280,8.5280,8.5280,8.5280,1
2008-02-12,17:30:00,8.5300,8.5300,8.5300,8.5300,5
2008-02-12,17:55:00,8.5400,8.5400,8.5400,8.5400,1
2008-02-12,18:05:00,8.5280,8.5280,8.5280,8.5280,1
2008-02-12,18:30:00,8.5230,8.5230,8.5050,8.5050,112
2008-02-12,18:35:00,8.5050,8.5050,8.5000,8.5000,60
2008-02-12,18:40:00,8.5050,8.5320,8.5050,8.5320,48
2008-02-12,18:55:00,8.5180,8.5180,8.5180,8.5180,1
2008-02-12,19:00:00,8.5280,8.5280,8.5280,8.5280,1
2008-02-12,19:15:00,8.5170,8.5170,8.5000,8.5070,35
2008-02-12,19:20:00,8.5000,8.5000,8.5000,8.5000,51
2008-02-12,19:35:00,8.5290,8.5290,8.5290,8.5290,4
2008-02-12,19:45:00,8.5120,8.5120,8.5120,8.5120,1
2008-02-12,19:50:00,8.5110,8.5110,8.5110,8.5110,3
2008-02-12,19:55:00,8.5060,8.5120,8.5030,8.5100,25
2008-02-12,20:00:00,8.5190,8.5210,8.5190,8.5210,2
2008-02-12,20:05:00,8.5000,8.5000,8.4990,8.4990,8
2008-02-12,20:10:00,8.4970,8.4970,8.4900,8.4900,59
2008-02-12,20:15:00,8.4880,8.4950,8.4810,8.4950,25
2008-02-12,20:20:00,8.4870,8.4870,8.4850,8.4860,7
2008-02-12,20:25:00,8.4850,8.4850,8.4700,8.4730,154
2008-02-12,20:30:00,8.4700,8.4700,8.4600,8.4700,67
2008-02-12,20:35:00,8.4700,8.4750,8.4700,8.4750,6
2008-02-12,20:40:00,8.4800,8.4860,8.4600,8.4600,15
2008-02-12,20:45:00,8.4640,8.4640,8.4500,8.4500,104
2008-02-12,20:50:00,8.4550,8.4610,8.4540,8.4580,27
2008-02-12,20:55:00,8.4640,8.4820,8.4640,8.4820,32
2008-02-12,21:00:00,8.4730,8.4870,8.4730,8.4820,31
2008-02-12,21:05:00,8.4790,8.5000,8.4770,8.4920,108
2008-02-12,21:10:00,8.4920,8.4930,8.4900,8.4900,11
2008-02-12,21:15:00,8.4930,8.4950,8.4600,8.4640,179
2008-02-12,21:20:00,8.4640,8.4900,8.4630,8.4800,92
2008-02-12,21:25:00,8.4700,8.4950,8.4680,8.4700,155
2008-02-12,21:30:00,8.4710,8.4820,8.4530,8.4530,107
2008-02-12,21:35:00,8.4560,8.4580,8.4300,8.4400,238
2008-02-12,21:40:00,8.4400,8.4580,8.4370,8.4540,283
2008-02-12,21:45:00,8.4540,8.4640,8.4500,8.4520,117
2008-02-12,21:50:00,8.4530,8.4580,8.4500,8.4570,203
2008-02-12,21:55:00,8.4570,8.4650,8.4540,8.4650,290
2008-02-12,22:00:00,8.4650,8.4920,8.4630,8.4700,1389
2008-02-12,22:05:00,8.4700,8.4880,8.4640,8.4860,341
2008-02-12,22:10:00,8.4880,8.5060,8.4800,8.5030,796
2008-02-12,22:15:00,8.5040,8.5230,8.4930,8.5190,689
2008-02-12,22:20:00,8.5150,8.5540,8.5080,8.5440,1089
2008-02-12,22:25:00,8.5440,8.5580,8.5320,8.5430,653
2008-02-12,22:30:00,8.5370,8.5560,8.5350,8.5450,336
2008-02-12,22:35:00,8.5430,8.5450,8.5050,8.5200,853
2008-02-12,22:40:00,8.5190,8.5530,8.5150,8.5520,568
2008-02-12,22:45:00,8.5520,8.5600,8.5460,8.5500,1016
2008-02-12,22:50:00,8.5530,8.5820,8.5500,8.5600,1031
2008-02-12,22:55:00,8.5610,8.5720,8.5480,8.5490,455
2008-02-12,23:00:00,8.5490,8.5610,8.5470,8.5510,409
2008-02-12,23:05:00,8.5530,8.5570,8.5410,8.5540,448
2008-02-12,23:10:00,8.5540,8.5710,8.5510,8.5650,541
2008-02-12,23:15:00,8.5660,8.5750,8.5650,8.5740,655
2008-02-12,23:20:00,8.5720,8.5910,8.5710,8.5850,1660
2008-02-12,23:25:00,8.5850,8.5990,8.5840,8.5860,944
2008-02-12,23:30:00,8.5860,8.5970,8.5710,8.5800,329
2008-02-12,23:35:00,8.5800,8.6100,8.5790,8.6050,657
2008-02-12,23:40:00,8.6080,8.6190,8.5750,8.5860,1178
2008-02-12,23:45:00,8.5880,8.5880,8.5760,8.5770,346
2008-02-12,23:50:00,8.5760,8.5900,8.5600,8.5660,676
2008-02-12,23:55:00,8.5650,8.5780,8.5640,8.5740,247
2008-02-13,00:00:00,8.5720,8.5790,8.5630,8.5640,337
2008-02-13,00:05:00,8.5630,8.5670,8.5400,8.5530,860
2008-02-13,00:10:00,8.5540,8.5690,8.5480,8.5620,580
2008-02-13,00:15:00,8.5600,8.5660,8.5280,8.5370,690
2008-02-13,00:20:00,8.5350,8.5450,8.5050,8.5200,1084
2008-02-13,00:25:00,8.5200,8.5200,8.4770,8.4800,1185
2008-02-13,00:30:00,8.4810,8.5130,8.4790,8.5060,712
2008-02-13,00:35:00,8.5050,8.5370,8.4900,8.5250,1359
2008-02-13,00:40:00,8.5240,8.5490,8.5160,8.5340,1033
2008-02-13,00:45:00,8.5340,8.5360,8.5040,8.5260,953
2008-02-13,00:50:00,8.5260,8.5330,8.5220,8.5300,302
2008-02-13,00:55:00,8.5300,8.5310,8.5020,8.5050,465
2008-02-13,01:00:00,8.5040,8.5110,8.4900,8.5010,379
2008-02-13,01:05:00,8.5010,8.5240,8.5010,8.5200,345
2008-02-13,01:10:00,8.5180,8.5210,8.5050,8.5090,329
2008-02-13,01:15:00,8.5100,8.5160,8.4530,8.4530,1665
2008-02-13,01:20:00,8.4520,8.4730,8.4340,8.4680,1491
2008-02-13,01:25:00,8.4680,8.4850,8.4630,8.4770,550
2008-02-13,01:30:00,8.4780,8.4880,8.4670,8.4800,473
2008-02-13,01:35:00,8.4780,8.5300,8.4770,8.5000,1520
2008-02-13,01:40:00,8.5020,8.5030,8.4800,8.5000,442
2008-02-13,01:45:00,8.4980,8.5040,8.4800,8.4980,398
2008-02-13,01:50:00,8.4980,8.5700,8.4980,8.5300,1317
2008-02-13,01:55:00,8.5290,8.5580,8.5280,8.5480,821
2008-02-13,02:00:00,8.5490,8.5570,8.5430,8.5450,923
2008-02-13,02:05:00,8.5470,8.5480,8.5270,8.5300,487
2008-02-13,02:10:00,8.5280,8.5410,8.5260,8.5350,415
2008-02-13,02:15:00,8.5350,8.5400,8.5320,8.5340,180
2008-02-13,02:20:00,8.5330,8.5390,8.5200,8.5370,604
2008-02-13,02:25:00,8.5370,8.5400,8.5040,8.5400,623
2008-02-13,02:30:00,8.5400,8.5460,8.5330,8.5460,341
2008-02-13,02:35:00,8.5470,8.5480,8.5170,8.5220,244
2008-02-13,02:40:00,8.5200,8.5280,8.4740,8.4990,1080
2008-02-13,02:45:00,8.4980,8.5060,8.4900,8.5040,311
2008-02-13,02:50:00,8.5060,8.5230,8.5060,8.5110,452
2008-02-13,02:55:00,8.5080,8.5090,8.4860,8.5080,309
2008-02-13,03:00:00,8.5080,8.5080,8.4730,8.4870,316
2008-02-13,03:05:00,8.4890,8.5070,8.4860,8.4920,236
2008-02-13,03:10:00,8.4950,8.4950,8.4650,8.4650,385
2008-02-13,03:15:00,8.4640,8.4640,8.4500,8.4500,951
2008-02-13,03:20:00,8.4490,8.4640,8.4420,8.4530,594
2008-02-13,03:25:00,8.4540,8.4570,8.4170,8.4450,2063
2008-02-13,03:30:00,8.4440,8.4450,8.4250,8.4340,605
2008-02-13,03:35:00,8.4340,8.4420,8.4320,8.4350,140
2008-02-13,03:40:00,8.4350,8.4350,8.4100,8.4140,371
2008-02-13,03:45:00,8.4140,8.4150,8.4010,8.4040,184
2008-02-13,03:50:00,8.4050,8.4050,8.3810,8.3900,544
2008-02-13,03:55:00,8.3900,8.3910,8.3820,8.3830,150
2008-02-13,04:00:00,8.3850,8.4360,8.3720,8.3900,146
2008-02-13,04:05:00,8.3840,8.3910,8.3810,8.3910,32
2008-02-13,04:10:00,8.3880,8.3930,8.3860,8.3930,33
2008-02-13,04:15:00,8.3920,8.3990,8.3920,8.3940,78
2008-02-13,04:20:00,8.3910,8.3910,8.3900,8.3900,8
2008-02-13,04:25:00,8.3890,8.3890,8.3810,8.3820,9
2008-02-13,04:30:00,8.3790,8.3790,8.3600,8.3650,125
2008-02-13,04:35:00,8.3650,8.3700,8.3650,8.3680,73
2008-02-13,04:40:00,8.3670,8.3700,8.3610,8.3640,82
2008-02-13,04:45:00,8.3650,8.3730,8.3650,8.3680,35
2008-02-13,04:50:00,8.3680,8.3800,8.3680,8.3800,73
2008-02-13,04:55:00,8.3790,8.3830,8.3780,8.3830,25
2008-02-13,05:00:00,8.3800,8.3920,8.3800,8.3900,22
2008-02-13,05:05:00,8.3860,8.3920,8.3860,8.3890,10
2008-02-13,05:10:00,8.3900,8.3930,8.3900,8.3930,2
2008-02-13,05:15:00,8.3930,8.3930,8.3920,8.3920,4
2008-02-13,05:20:00,8.3940,8.3940,8.3930,8.3930,21
2008-02-13,05:35:00,8.3920,8.3920,8.3900,8.3900,4
2008-02-13,05:40:00,8.3890,8.3890,8.3890,8.3890,9
2008-02-13,05:45:00,8.3880,8.3880,8.3800,8.3850,7
2008-02-13,05:50:00,8.3840,8.3840,8.3800,8.3800,19
2008-02-13,05:55:00,8.3830,8.3840,8.3800,8.3800,16
2008-02-13,06:00:00,8.3890,8.3900,8.3890,8.3900,15
2008-02-13,06:05:00,8.3940,8.4110,8.3940,8.4010,35
2008-02-13,06:10:00,8.4100,8.4100,8.4100,8.4100,4
2008-02-13,07:00:00,8.4100,8.4100,8.3790,8.3790,3
2008-02-13,07:25:00,8.4050,8.4050,8.4050,8.4050,1
2008-02-13,07:35:00,8.4120,8.4120,8.4060,8.4060,7
2008-02-13,07:45:00,8.4090,8.4100,8.4090,8.4100,2
2008-02-13,08:00:00,8.4250,8.4300,8.4250,8.4300,4
2008-02-13,08:05:00,8.4100,8.4100,8.4100,8.4100,10
2008-02-13,08:15:00,8.4200,8.4200,8.4200,8.4200,13
2008-02-13,08:20:00,8.4210,8.4210,8.3810,8.3810,32
2008-02-13,09:05:00,8.3830,8.3830,8.3800,8.3800,10
2008-02-13,09:30:00,8.4000,8.4000,8.4000,8.4000,2
2008-02-13,09:55:00,8.4240,8.4240,8.4240,8.4240,1
2008-02-13,10:15:00,8.4170,8.4170,8.4100,8.4100,40
2008-02-13,10:20:00,8.4150,8.4150,8.4150,8.4150,1
2008-02-13,10:45:00,8.4120,8.4120,8.4110,8.4110,2
2008-02-13,10:55:00,8.4110,8.4110,8.4110,8.4110,1
2008-02-13,11:05:00,8.4110,8.4110,8.4110,8.4110,3
2008-02-13,11:40:00,8.4200,8.4250,8.4200,8.4250,4
2008-02-13,12:10:00,8.3950,8.3950,8.3950,8.3950,20
2008-02-13,12:45:00,8.4090,8.4140,8.4090,8.4140,10
2008-02-13,12:50:00,8.4140,8.4150,8.4140,8.4150,22
2008-02-13,16:05:00,8.4050,8.4050,8.4050,8.4050,1
2008-02-13,16:10:00,8.4230,8.4230,8.4230,8.4230,1
2008-02-13,16:25:00,8.4250,8.4250,8.4250,8.4250,1
2008-02-13,16:30:00,8.4250,8.4250,8.4250,8.4250,10
2008-02-13,16:55:00,8.4160,8.4160,8.4160,8.4160,1
2008-02-13,17:25:00,8.4150,8.4150,8.4150,8.4150,6
2008-02-13,17:40:00,8.4160,8.4160,8.4150,8.4150,34
2008-02-13,17:45:00,8.4010,8.4010,8.4010,8.4010,2
2008-02-13,18:00:00,8.4150,8.4150,8.4150,8.4150,1
2008-02-13,18:05:00,8.4030,8.4030,8.3960,8.3960,122
2008-02-13,18:10:00,8.3950,8.3950,8.3890,8.3890,2
2008-02-13,18:15:00,8.3950,8.3950,8.3760,8.3790,32
2008-02-13,18:45:00,8.3750,8.3750,8.3610,8.3610,12
2008-02-13,18:50:00,8.3620,8.3620,8.3610,8.3610,6
2008-02-13,18:55:00,8.3610,8.3610,8.3570,8.3570,73
2008-02-13,19:00:00,8.3570,8.3570,8.3570,8.3570,5
2008-02-13,19:15:00,8.3590,8.3590,8.3590,8.3590,2
2008-02-13,19:20:00,8.3700,8.3700,8.3700,8.3700,1
2008-02-13,19:25:00,8.3610,8.3610,8.3610,8.3610,5
2008-02-13,19:30:00,8.3620,8.3740,8.3620,8.3740,5
2008-02-13,19:35:00,8.3740,8.3740,8.3670,8.3670,5
2008-02-13,19:40:00,8.3750,8.3750,8.3750,8.3750,1
2008-02-13,19:45:00,8.3630,8.3630,8.3600,8.3600,15
2008-02-13,19:50:00,8.3600,8.3600,8.3560,8.3560,15
2008-02-13,19:55:00,8.3560,8.3570,8.3530,8.3530,41
2008-02-13,20:05:00,8.3550,8.3550,8.3460,8.3480,216
2008-02-13,20:10:00,8.3530,8.3650,8.3530,8.3530,11
2008-02-13,20:15:00,8.3520,8.3520,8.3450,8.3450,60
2008-02-13,20:20:00,8.3450,8.3530,8.3450,8.3530,11
2008-02-13,20:25:00,8.3520,8.3700,8.3520,8.3700,10
2008-02-13,20:30:00,8.3520,8.3520,8.3460,8.3460,139
2008-02-13,20:35:00,8.3500,8.3700,8.3460,8.3550,31
2008-02-13,20:40:00,8.3560,8.3650,8.3500,8.3500,5
2008-02-13,20:45:00,8.3600,8.3600,8.3600,8.3600,1
2008-02-13,20:50:00,8.3600,8.3600,8.3600,8.3600,1
2008-02-13,20:55:00,8.3680,8.3730,8.3620,8.3630,34
2008-02-13,21:00:00,8.3630,8.3990,8.3630,8.3960,126
2008-02-13,21:05:00,8.3910,8.3950,8.3790,8.3900,41
2008-02-13,21:10:00,8.3890,8.3890,8.3660,8.3660,67
2008-02-13,21:15:00,8.3710,8.3710,8.3530,8.3600,159
2008-02-13,21:20:00,8.3620,8.3750,8.3620,8.3680,147
2008-02-13,21:25:00,8.3700,8.4000,8.3700,8.3930,226
2008-02-13,21:30:00,8.3880,8.3900,8.3700,8.3840,224
2008-02-13,21:35:00,8.3820,8.3840,8.3760,8.3800,119
2008-02-13,21:40:00,8.3810,8.3820,8.3770,8.3810,77
2008-02-13,21:45:00,8.3820,8.4180,8.3800,8.4000,116
2008-02-13,21:50:00,8.4030,8.4250,8.3980,8.4100,272
2008-02-13,21:55:00,8.4120,8.4350,8.4020,8.4170,431
2008-02-13,22:00:00,8.4190,8.4360,8.4090,8.4090,867
2008-02-13,22:05:00,8.4100,8.4130,8.3770,8.3870,929
2008-02-13,22:10:00,8.3890,8.3900,8.3660,8.3770,496
2008-02-13,22:15:00,8.3760,8.3950,8.3670,8.3840,369
2008-02-13,22:20:00,8.3860,8.4100,8.3720,8.4000,421
2008-02-13,22:25:00,8.4000,8.4060,8.3890,8.3940,245
2008-02-13,22:30:00,8.3930,8.4220,8.3930,8.4200,348
2008-02-13,22:35:00,8.4210,8.4390,8.4180,8.4250,481
2008-02-13,22:40:00,8.4290,8.4310,8.4100,8.4110,273
2008-02-13,22:45:00,8.4100,8.4130,8.3890,8.4010,257
2008-02-13,22:50:00,8.4020,8.4030,8.3930,8.3960,137
2008-02-13,22:55:00,8.3950,8.4100,8.3940,8.4070,170
2008-02-13,23:00:00,8.4090,8.4090,8.3990,8.4050,157
2008-02-13,23:05:00,8.4060,8.4150,8.3950,8.4110,195
2008-02-13,23:10:00,8.4090,8.4290,8.4070,8.4230,390
2008-02-13,23:15:00,8.4220,8.4360,8.4130,8.4250,514
2008-02-13,23:20:00,8.4270,8.4300,8.4090,8.4120,122
2008-02-13,23:25:00,8.4110,8.4110,8.3820,8.4070,154
2008-02-13,23:30:00,8.3980,8.4230,8.3730,8.3960,641
2008-02-13,23:35:00,8.3940,8.3980,8.3730,8.3870,242
2008-02-13,23:40:00,8.3850,8.4060,8.3850,8.4050,121
2008-02-13,23:45:00,8.4040,8.4260,8.4030,8.4130,376
2008-02-13,23:50:00,8.4150,8.4340,8.4140,8.4220,353
2008-02-13,23:55:00,8.4280,8.4330,8.4120,8.4230,428
2008-02-14,00:00:00,8.4220,8.4410,8.4060,8.4070,729
2008-02-14,00:05:00,8.4100,8.4140,8.3940,8.4140,523
2008-02-14,00:10:00,8.4110,8.4190,8.3970,8.4010,221
2008-02-14,00:15:00,8.4040,8.4110,8.3900,8.3960,353
2008-02-14,00:20:00,8.3990,8.4140,8.3990,8.4070,244
2008-02-14,00:25:00,8.4050,8.4180,8.3840,8.3910,514
2008-02-14,00:30:00,8.3910,8.4010,8.3880,8.4000,135
2008-02-14,00:35:00,8.3980,8.4000,8.3400,8.3680,1636
2008-02-14,00:40:00,8.3670,8.3960,8.3650,8.3860,652
2008-02-14,00:45:00,8.3870,8.3880,8.3670,8.3750,485
2008-02-14,00:50:00,8.3740,8.3890,8.3670,8.3750,413
2008-02-14,00:55:00,8.3770,8.3950,8.3690,8.3880,231
2008-02-14,01:00:00,8.3860,8.4010,8.3800,8.3930,188
2008-02-14,01:05:00,8.3900,8.3910,8.3730,8.3900,294
2008-02-14,01:10:00,8.3870,8.3870,8.3730,8.3850,206
2008-02-14,01:15:00,8.3850,8.4020,8.3800,8.4020,255
2008-02-14,01:20:00,8.4040,8.4250,8.4000,8.4160,1687
2008-02-14,01:25:00,8.4160,8.4250,8.4100,8.4170,426
2008-02-14,01:30:00,8.4160,8.4230,8.4100,8.4200,376
2008-02-14,01:35:00,8.4210,8.4370,8.4150,8.4170,801
2008-02-14,01:40:00,8.4190,8.4220,8.4070,8.4150,290
2008-02-14,01:45:00,8.4150,8.4160,8.3990,8.4100,413
2008-02-14,01:50:00,8.4100,8.4150,8.4040,8.4090,220
2008-02-14,01:55:00,8.4100,8.4460,8.4060,8.4320,387
2008-02-14,02:00:00,8.4310,8.4800,8.4310,8.4690,1086
2008-02-14,02:05:00,8.4700,8.4990,8.4680,8.4730,903
2008-02-14,02:10:00,8.4720,8.4890,8.4720,8.4870,647
2008-02-14,02:15:00,8.4880,8.4970,8.4630,8.4750,843
2008-02-14,02:20:00,8.4740,8.4990,8.4650,8.4990,774
2008-02-14,02:25:00,8.4990,8.5160,8.4950,8.5020,620
2008-02-14,02:30:00,8.5010,8.5250,8.4980,8.5070,821
2008-02-14,02:35:00,8.5100,8.5300,8.5080,8.5200,714
2008-02-14,02:40:00,8.5190,8.5550,8.5190,8.5330,1030
2008-02-14,02:45:00,8.5310,8.5400,8.5120,8.5220,692
2008-02-14,02:50:00,8.5220,8.5220,8.4850,8.4990,967
2008-02-14,02:55:00,8.4980,8.5070,8.4800,8.4970,393
2008-02-14,03:00:00,8.4960,8.5040,8.4890,8.4920,285
2008-02-14,03:05:00,8.4940,8.4950,8.4720,8.4750,466
2008-02-14,03:10:00,8.4750,8.4800,8.4560,8.4650,743
2008-02-14,03:15:00,8.4650,8.4720,8.4370,8.4480,1034
2008-02-14,03:20:00,8.4480,8.4480,8.3940,8.4170,1666
2008-02-14,03:25:00,8.4160,8.4170,8.3790,8.3980,1892
2008-02-14,03:30:00,8.3950,8.3950,8.3650,8.3740,626
2008-02-14,03:35:00,8.3720,8.3750,8.3360,8.3580,686
2008-02-14,03:40:00,8.3580,8.3670,8.3580,8.3600,193
2008-02-14,03:45:00,8.3610,8.3690,8.3600,8.3620,114
2008-02-14,03:50:00,8.3620,8.3700,8.3620,8.3700,24
2008-02-14,03:55:00,8.3680,8.3680,8.3610,8.3650,53
2008-02-14,04:00:00,8.3700,8.3880,8.3700,8.3830,47
2008-02-14,04:05:00,8.3860,8.3870,8.3660,8.3660,78
2008-02-14,04:10:00,8.3700,8.3780,8.3700,8.3750,17
2008-02-14,04:15:00,8.3770,8.3880,8.3740,8.3880,13
2008-02-14,04:20:00,8.3780,8.3830,8.3780,8.3830,49
2008-02-14,04:25:00,8.3830,8.3850,8.3820,8.3840,31
2008-02-14,04:30:00,8.3860,8.3880,8.3860,8.3880,36
2008-02-14,04:35:00,8.3880,8.3890,8.3880,8.3890,3
2008-02-14,04:40:00,8.3890,8.3890,8.3820,8.3820,17
2008-02-14,04:45:00,8.3840,8.3870,8.3830,8.3830,25
2008-02-14,04:50:00,8.3800,8.3890,8.3800,8.3840,45
2008-02-14,04:55:00,8.3810,8.3940,8.3800,8.3830,14
2008-02-14,05:05:00,8.3840,8.3850,8.3800,8.3800,32
2008-02-14,05:10:00,8.3800,8.3840,8.3800,8.3840,10
2008-02-14,05:15:00,8.3810,8.3820,8.3810,8.3820,2
2008-02-14,05:20:00,8.3850,8.3850,8.3850,8.3850,3
2008-02-14,05:25:00,8.3900,8.3910,8.3900,8.3910,3
2008-02-14,05:30:00,8.3900,8.3900,8.3880,8.3900,8
2008-02-14,05:35:00,8.3890,8.3890,8.3880,8.3880,2
2008-02-14,05:40:00,8.3880,8.3920,8.3880,8.3920,4
2008-02-14,05:45:00,8.3940,8.3940,8.3930,8.3940,17
2008-02-14,05:55:00,8.3900,8.3930,8.3900,8.3930,13
2008-02-14,06:00:00,8.3930,8.3980,8.3930,8.3950,7
2008-02-14,06:05:00,8.3900,8.3900,8.3900,8.3900,1
2008-02-14,06:10:00,8.3900,8.3900,8.3800,8.3800,5
2008-02-14,07:10:00,8.3950,8.3950,8.3950,8.3950,3
2008-02-14,07:30:00,8.3800,8.3800,8.3800,8.3800,1
2008-02-14,08:10:00,8.3850,8.3850,8.3850,8.3850,1
2008-02-14,08:15:00,8.3850,8.3850,8.3850,8.3850,1
2008-02-14,08:20:00,8.3800,8.3800,8.3800,8.3800,14
2008-02-14,08:25:00,8.3550,8.3550,8.3550,8.3550,2
2008-02-14,08:30:00,8.3880,8.3880,8.3880,8.3880,20
2008-02-14,08:35:00,8.3880,8.3880,8.3880,8.3880,19
2008-02-14,08:50:00,8.3960,8.4090,8.3960,8.4090,22
2008-02-14,08:55:00,8.4140,8.4140,8.3940,8.4130,7
2008-02-14,09:30:00,8.4020,8.4100,8.4000,8.4100,13
2008-02-14,09:50:00,8.4150,8.4150,8.4150,8.4150,2
2008-02-14,09:55:00,8.4150,8.4150,8.4150,8.4150,1
2008-02-14,10:00:00,8.4150,8.4190,8.4150,8.4190,5
2008-02-14,10:10:00,8.4150,8.4150,8.4150,8.4150,1
2008-02-14,10:20:00,8.4180,8.4220,8.4180,8.4220,15
2008-02-14,10:25:00,8.4200,8.4200,8.4200,8.4200,2
2008-02-14,10:30:00,8.4260,8.4280,8.3980,8.3980,19
2008-02-14,10:35:00,8.3950,8.4290,8.3800,8.4290,20
2008-02-14,10:45:00,8.4100,8.4150,8.4100,8.4150,2
2008-02-14,10:50:00,8.4020,8.4020,8.4020,8.4020,1
2008-02-14,10:55:00,8.4100,8.4100,8.4020,8.4020,2
2008-02-14,11:00:00,8.4100,8.4190,8.4070,8.4190,3
2008-02-14,11:05:00,8.4100,8.4100,8.3920,8.3920,4
2008-02-14,11:10:00,8.4150,8.4210,8.4120,8.4210,13
2008-02-14,11:15:00,8.4290,8.4480,8.4290,8.4480,11
2008-02-14,11:20:00,8.4340,8.4340,8.4340,8.4340,2
2008-02-14,11:25:00,8.4300,8.4300,8.4300,8.4300,1
2008-02-14,11:30:00,8.4450,8.4450,8.4400,8.4400,2
2008-02-14,11:45:00,8.4420,8.4420,8.4420,8.4420,1
2008-02-14,11:50:00,8.4400,8.4400,8.4400,8.4400,1
2008-02-14,12:00:00,8.4420,8.4420,8.4340,8.4380,3
2008-02-14,12:05:00,8.4400,8.4400,8.4400,8.4400,1
2008-02-14,12:20:00,8.4420,8.4840,8.4420,8.4840,31
2008-02-14,12:25:00,8.4720,8.4940,8.4660,8.4660,20
2008-02-14,12:30:00,8.4850,8.4850,8.4850,8.4850,1
2008-02-14,12:40:00,8.4750,8.5100,8.4700,8.5010,24
2008-02-14,12:45:00,8.5010,8.5010,8.5010,8.5010,11
2008-02-14,12:50:00,8.4720,8.4770,8.4710,8.4770,3
2008-02-14,12:55:00,8.4980,8.4980,8.4980,8.4980,1
2008-02-14,13:15:00,8.4800,8.4800,8.4800,8.4800,1
2008-02-14,13:20:00,8.4980,8.5100,8.4980,8.5100,37
2008-02-14,13:25:00,8.4820,8.4820,8.4820,8.4820,1
2008-02-14,13:35:00,8.4820,8.4820,8.4820,8.4820,2
2008-02-14,14:00:00,8.4930,8.4930,8.4930,8.4930,1
2008-02-14,14:20:00,8.5050,8.5050,8.5050,8.5050,1
2008-02-14,14:35:00,8.4820,8.4850,8.4700,8.4700,55
2008-02-14,14:50:00,8.4800,8.4800,8.4800,8.4800,2
2008-02-14,15:25:00,8.4840,8.4840,8.4840,8.4840,1
2008-02-14,15:30:00,8.4840,8.4900,8.4840,8.4900,9
2008-02-14,15:50:00,8.4810,8.4810,8.4810,8.4810,1
2008-02-14,17:00:00,8.4900,8.4900,8.4900,8.4900,6
2008-02-14,17:10:00,8.4900,8.4900,8.4900,8.4900,4
2008-02-14,17:15:00,8.4980,8.4980,8.4980,8.4980,1
2008-02-14,17:35:00,8.5000,8.5020,8.5000,8.5020,2
2008-02-14,17:40:00,8.4850,8.4850,8.4750,8.4750,6
2008-02-14,18:25:00,8.4820,8.5020,8.4820,8.4920,17
2008-02-14,18:35:00,8.4920,8.5000,8.4920,8.5000,8
2008-02-14,18:40:00,8.5000,8.5000,8.4900,8.5000,26
2008-02-14,18:45:00,8.4940,8.4940,8.4890,8.4890,8
2008-02-14,18:55:00,8.4840,8.4840,8.4830,8.4830,2
2008-02-14,19:05:00,8.4980,8.5000,8.4980,8.5000,34
2008-02-14,19:15:00,8.5020,8.5040,8.4870,8.5040,42
2008-02-14,19:20:00,8.5040,8.5060,8.5040,8.5060,21
2008-02-14,19:25:00,8.5050,8.5060,8.5050,8.5060,14
2008-02-14,19:30:00,8.5040,8.5080,8.5040,8.5080,15
2008-02-14,19:35:00,8.5010,8.5050,8.5010,8.5050,21
2008-02-14,19:40:00,8.5100,8.5150,8.5090,8.5150,115
2008-02-14,19:45:00,8.5110,8.5340,8.5110,8.5340,79
2008-02-14,19:50:00,8.5340,8.5400,8.5280,8.5350,37
2008-02-14,20:00:00,8.5340,8.5520,8.5340,8.5520,43
2008-02-14,20:05:00,8.5490,8.5610,8.5260,8.5340,36
2008-02-14,20:10:00,8.5250,8.5250,8.5100,8.5130,65
2008-02-14,20:15:00,8.5170,8.5180,8.4970,8.5000,46
2008-02-14,20:20:00,8.5060,8.5060,8.5050,8.5050,10
2008-02-14,20:25:00,8.5050,8.5100,8.4890,8.4890,73
2008-02-14,20:30:00,8.4870,8.5080,8.4870,8.5000,44
2008-02-14,20:35:00,8.5130,8.5290,8.5130,8.5290,33
2008-02-14,20:40:00,8.5250,8.5420,8.5180,8.5400,84
2008-02-14,20:45:00,8.5400,8.5480,8.5360,8.5370,43
2008-02-14,20:50:00,8.5400,8.5410,8.5270,8.5270,55
2008-02-14,20:55:00,8.5270,8.5270,8.5150,8.5220,51
2008-02-14,21:00:00,8.5370,8.5380,8.5220,8.5220,12
2008-02-14,21:05:00,8.5260,8.5330,8.5210,8.5250,43
2008-02-14,21:10:00,8.5300,8.5410,8.5290,8.5330,31
2008-02-14,21:15:00,8.5370,8.5450,8.5360,8.5390,78
2008-02-14,21:20:00,8.5390,8.5420,8.5290,8.5420,108
2008-02-14,21:25:00,8.5440,8.5450,8.5260,8.5280,74
2008-02-14,21:30:00,8.5270,8.5270,8.5140,8.5140,184
2008-02-14,21:35:00,8.5160,8.5320,8.5150,8.5320,66
2008-02-14,21:40:00,8.5300,8.5340,8.5260,8.5300,52
2008-02-14,21:45:00,8.5290,8.5310,8.5160,8.5250,169
2008-02-14,21:50:00,8.5250,8.5250,8.5200,8.5200,79
2008-02-14,21:55:00,8.5200,8.5200,8.4980,8.5080,309
2008-02-14,22:00:00,8.5070,8.5250,8.5000,8.5200,727
2008-02-14,22:05:00,8.5220,8.5500,8.5170,8.5390,783
2008-02-14,22:10:00,8.5380,8.5600,8.5310,8.5500,634
2008-02-14,22:15:00,8.5470,8.5500,8.5300,8.5350,298
2008-02-14,22:20:00,8.5360,8.5360,8.5070,8.5290,301
2008-02-14,22:25:00,8.5280,8.5400,8.5170,8.5190,179
2008-02-14,22:30:00,8.5190,8.5310,8.5190,8.5210,207
2008-02-14,22:35:00,8.5240,8.5250,8.5070,8.5250,228
2008-02-14,22:40:00,8.5240,8.5330,8.5200,8.5330,247
2008-02-14,22:45:00,8.5310,8.5400,8.5310,8.5400,85
2008-02-14,22:50:00,8.5420,8.5450,8.5350,8.5420,238
2008-02-14,22:55:00,8.5410,8.5470,8.5380,8.5440,226
2008-02-14,23:00:00,8.5430,8.5520,8.5420,8.5500,408
2008-02-14,23:05:00,8.5500,8.5520,8.5430,8.5450,332
2008-02-14,23:10:00,8.5460,8.5670,8.5450,8.5600,549
2008-02-14,23:15:00,8.5590,8.5660,8.5560,8.5630,451
2008-02-14,23:20:00,8.5640,8.5820,8.5560,8.5640,949
2008-02-14,23:25:00,8.5640,8.5650,8.5250,8.5270,273
2008-02-14,23:30:00,8.5390,8.6860,8.5390,8.6740,4150
2008-02-14,23:35:00,8.6730,8.6750,8.6390,8.6450,1924
2008-02-14,23:40:00,8.6460,8.6800,8.6430,8.6490,900
2008-02-14,23:45:00,8.6480,8.6580,8.6330,8.6400,1160
2008-02-14,23:50:00,8.6400,8.6890,8.6340,8.6880,1299
2008-02-14,23:55:00,8.6850,8.6900,8.6620,8.6750,1241
2008-02-15,00:00:00,8.6750,8.6880,8.6510,8.6560,1305
2008-02-15,00:05:00,8.6550,8.6600,8.6450,8.6500,743
2008-02-15,00:10:00,8.6520,8.6700,8.6470,8.6580,498
2008-02-15,00:15:00,8.6580,8.6700,8.6330,8.6330,811
2008-02-15,00:20:00,8.6350,8.6500,8.6310,8.6500,277
2008-02-15,00:25:00,8.6500,8.6570,8.6270,8.6270,491
2008-02-15,00:30:00,8.6250,8.6400,8.6160,8.6360,469
2008-02-15,00:35:00,8.6370,8.6560,8.6170,8.6530,910
2008-02-15,00:40:00,8.6550,8.6700,8.6430,8.6480,862
2008-02-15,00:45:00,8.6450,8.6500,8.6400,8.6500,179
2008-02-15,00:50:00,8.6470,8.6760,8.6450,8.6750,420
2008-02-15,00:55:00,8.6770,8.7010,8.6710,8.6950,1374
2008-02-15,01:00:00,8.6970,8.7070,8.6830,8.7020,1537
2008-02-15,01:05:00,8.6990,8.7400,8.6990,8.7260,1703
2008-02-15,01:10:00,8.7240,8.7250,8.7020,8.7070,874
2008-02-15,01:15:00,8.7100,8.7110,8.6700,8.6740,625
2008-02-15,01:20:00,8.6760,8.6860,8.6710,8.6780,499
2008-02-15,01:25:00,8.6780,8.6840,8.6640,8.6790,671
2008-02-15,01:30:00,8.6790,8.6900,8.6660,8.6840,413
2008-02-15,01:35:00,8.6840,8.6970,8.6800,8.6970,184
2008-02-15,01:40:00,8.6950,8.7210,8.6930,8.7000,583
2008-02-15,01:45:00,8.7000,8.7100,8.6960,8.7030,347
2008-02-15,01:50:00,8.7020,8.7100,8.7020,8.7100,198
2008-02-15,01:55:00,8.7100,8.7120,8.6890,8.6900,552
2008-02-15,02:00:00,8.6890,8.7040,8.6800,8.6930,508
2008-02-15,02:05:00,8.6910,8.6950,8.6740,8.6800,629
2008-02-15,02:10:00,8.6800,8.6830,8.6600,8.6730,601
2008-02-15,02:15:00,8.6710,8.6800,8.6600,8.6730,425
2008-02-15,02:20:00,8.6700,8.6940,8.6690,8.6880,395
2008-02-15,02:25:00,8.6880,8.7060,8.6760,8.6850,745
2008-02-15,02:30:00,8.6880,8.7100,8.6880,8.6980,711
2008-02-15,02:35:00,8.6980,8.7100,8.6900,8.6970,617
2008-02-15,02:40:00,8.6980,8.7190,8.6950,8.7130,542
2008-02-15,02:45:00,8.7110,8.7330,8.7090,8.7230,624
2008-02-15,02:50:00,8.7230,8.7530,8.7150,8.7310,1392
2008-02-15,02:55:00,8.7310,8.7850,8.7300,8.7760,1567
2008-02-15,03:00:00,8.7750,8.8020,8.7660,8.7680,1542
2008-02-15,03:05:00,8.7690,8.7750,8.7560,8.7720,688
2008-02-15,03:10:00,8.7720,8.7940,8.7720,8.7840,801
2008-02-15,03:15:00,8.7810,8.7950,8.7690,8.7950,655
2008-02-15,03:20:00,8.7930,8.8000,8.7850,8.7900,1275
2008-02-15,03:25:00,8.7900,8.7980,8.7630,8.7710,1837
2008-02-15,03:30:00,8.7700,8.7730,8.7500,8.7500,360
2008-02-15,03:35:00,8.7490,8.7510,8.7350,8.7450,292
2008-02-15,03:40:00,8.7440,8.7520,8.7330,8.7330,174
2008-02-15,03:45:00,8.7350,8.7350,8.7300,8.7350,82
2008-02-15,03:50:00,8.7400,8.7420,8.7360,8.7360,22
2008-02-15,03:55:00,8.7380,8.7600,8.7350,8.7550,209
2008-02-15,04:00:00,8.7540,8.7570,8.7450,8.7570,85
2008-02-15,04:05:00,8.7720,8.7720,8.7540,8.7640,87
2008-02-15,04:10:00,8.7570,8.7650,8.7570,8.7650,20
2008-02-15,04:15:00,8.7600,8.7660,8.7600,8.7640,30
2008-02-15,04:20:00,8.7660,8.7880,8.7660,8.7830,68
2008-02-15,04:25:00,8.7840,8.7850,8.7740,8.7790,21
2008-02-15,04:30:00,8.7750,8.7900,8.7740,8.7780,123
2008-02-15,04:35:00,8.7800,8.7860,8.7800,8.7800,26
2008-02-15,04:40:00,8.7790,8.7790,8.7660,8.7660,24
2008-02-15,04:45:00,8.7660,8.7720,8.7630,8.7680,25
2008-02-15,04:50:00,8.7690,8.7700,8.7670,8.7680,20
2008-02-15,04:55:00,8.7660,8.7660,8.7610,8.7620,62
2008-02-15,05:00:00,8.7640,8.7640,8.7500,8.7500,67
2008-02-15,05:05:00,8.7500,8.7560,8.7380,8.7460,86
2008-02-15,05:10:00,8.7460,8.7500,8.7460,8.7480,28
2008-02-15,05:15:00,8.7440,8.7440,8.7370,8.7370,17
2008-02-15,05:20:00,8.7440,8.7690,8.7440,8.7510,54
2008-02-15,05:25:00,8.7540,8.7630,8.7540,8.7630,20
2008-02-15,05:30:00,8.7750,8.7760,8.7750,8.7750,9
2008-02-15,05:35:00,8.7750,8.7750,8.7700,8.7700,29
2008-02-15,05:40:00,8.7700,8.7700,8.7700,8.7700,1
2008-02-15,05:45:00,8.7690,8.7720,8.7640,8.7640,13
2008-02-15,05:50:00,8.7620,8.7620,8.7550,8.7550,6
2008-02-15,05:55:00,8.7540,8.7540,8.7500,8.7500,4
2008-02-15,06:00:00,8.7550,8.7550,8.7500,8.7500,5
2008-02-15,06:05:00,8.7530,8.7550,8.7530,8.7550,3
2008-02-15,07:15:00,8.7510,8.7510,8.7500,8.7500,4
2008-02-15,07:35:00,8.7690,8.7690,8.7690,8.7690,1
2008-02-15,08:35:00,8.7600,8.7600,8.7600,8.7600,1
2008-02-15,09:05:00,8.7520,8.7520,8.7520,8.7520,3
2008-02-15,09:30:00,8.7510,8.7510,8.7510,8.7510,1
2008-02-15,09:35:00,8.7550,8.7550,8.7550,8.7550,1
2008-02-15,09:50:00,8.7550,8.7550,8.7550,8.7550,1
2008-02-15,10:15:00,8.7550,8.7550,8.7540,8.7540,2
2008-02-15,10:20:00,8.7550,8.7600,8.7550,8.7600,10
2008-02-15,10:30:00,8.7500,8.7600,8.7500,8.7600,38
2008-02-15,10:35:00,8.7590,8.7590,8.7590,8.7590,1
2008-02-15,11:25:00,8.7600,8.7600,8.7600,8.7600,1
2008-02-15,12:45:00,8.7590,8.7700,8.7590,8.7700,8
2008-02-15,13:05:00,8.7730,8.7760,8.7730,8.7760,16
2008-02-15,13:10:00,8.7560,8.7560,8.7560,8.7560,1
2008-02-15,13:15:00,8.7650,8.7680,8.7630,8.7630,10
2008-02-15,13:25:00,8.7520,8.7650,8.7400,8.7650,17
2008-02-15,14:50:00,8.7440,8.7440,8.7440,8.7440,1
2008-02-15,15:00:00,8.7440,8.7440,8.7440,8.7440,1
2008-02-15,15:05:00,8.7500,8.7500,8.7500,8.7500,3
2008-02-15,15:10:00,8.7500,8.7500,8.7500,8.7500,2
2008-02-15,16:00:00,8.7630,8.7630,8.7630,8.7630,1
2008-02-15,16:30:00,8.7450,8.7450,8.7450,8.7450,1
2008-02-15,16:40:00,8.7630,8.7630,8.7630,8.7630,1
2008-02-15,17:10:00,8.7450,8.7450,8.7450,8.7450,1
2008-02-15,17:40:00,8.7620,8.7620,8.7620,8.7620,1
2008-02-15,17:45:00,8.7670,8.7790,8.7670,8.7790,18
2008-02-15,17:50:00,8.7780,8.7780,8.7780,8.7780,4
2008-02-15,17:55:00,8.7730,8.7900,8.7730,8.7900,28
2008-02-15,18:05:00,8.7680,8.7680,8.7680,8.7680,1
2008-02-15,18:10:00,8.7900,8.8000,8.7730,8.7980,86
2008-02-15,18:15:00,8.7980,8.8000,8.7980,8.7980,12
2008-02-15,18:20:00,8.7780,8.7780,8.7780,8.7780,1
2008-02-15,18:45:00,8.7750,8.7750,8.7670,8.7670,17
2008-02-15,18:50:00,8.7670,8.7670,8.7670,8.7670,1
2008-02-15,19:05:00,8.7710,8.7720,8.7710,8.7720,8
2008-02-15,19:10:00,8.7720,8.7720,8.7630,8.7630,11
2008-02-15,19:15:00,8.7650,8.7650,8.7600,8.7600,3
2008-02-15,19:20:00,8.7520,8.7520,8.7400,8.7400,75
2008-02-15,19:30:00,8.7370,8.7400,8.7370,8.7400,2
2008-02-15,19:40:00,8.7400,8.7410,8.7400,8.7410,18
2008-02-15,19:45:00,8.7410,8.7440,8.7410,8.7440,18
2008-02-15,19:50:00,8.7440,8.7470,8.7400,8.7460,30
2008-02-15,19:55:00,8.7420,8.7520,8.7420,8.7520,11
2008-02-15,20:05:00,8.7400,8.7400,8.7400,8.7400,1
2008-02-15,20:10:00,8.7500,8.7500,8.7500,8.7500,1
2008-02-15,20:15:00,8.7420,8.7420,8.7410,8.7410,5
2008-02-15,20:20:00,8.7510,8.7510,8.7510,8.7510,2
2008-02-15,20:25:00,8.7370,8.7370,8.7250,8.7250,98
2008-02-15,20:30:00,8.7260,8.7300,8.7250,8.7250,11
2008-02-15,20:35:00,8.7210,8.7250,8.7150,8.7150,125
2008-02-15,20:40:00,8.7180,8.7190,8.7050,8.7160,93
2008-02-15,20:45:00,8.7200,8.7350,8.7200,8.7350,67
2008-02-15,20:50:00,8.7350,8.7470,8.7350,8.7470,73
2008-02-15,20:55:00,8.7450,8.7850,8.7450,8.7600,209
2008-02-15,21:00:00,8.7680,8.7840,8.7680,8.7800,109
2008-02-15,21:05:00,8.7760,8.7820,8.7700,8.7820,36
2008-02-15,21:10:00,8.7830,8.8470,8.7830,8.8030,636
2008-02-15,21:15:00,8.8010,8.8240,8.7930,8.8230,218
2008-02-15,21:20:00,8.8260,8.8380,8.8120,8.8120,140
2008-02-15,21:25:00,8.8100,8.8390,8.8100,8.8300,129
2008-02-15,21:30:00,8.8290,8.8370,8.8090,8.8090,211
2008-02-15,21:35:00,8.8140,8.8440,8.8070,8.8400,445
2008-02-15,21:40:00,8.8390,8.8430,8.8080,8.8120,284
2008-02-15,21:45:00,8.8070,8.8210,8.8060,8.8120,122
2008-02-15,21:50:00,8.8110,8.8110,8.8050,8.8060,163
2008-02-15,21:55:00,8.8100,8.8200,8.8050,8.8100,359
2008-02-15,22:00:00,8.8110,8.8300,8.7960,8.8120,2372
2008-02-15,22:05:00,8.8130,8.8130,8.7700,8.7770,884
2008-02-15,22:10:00,8.7760,8.8140,8.7740,8.8040,623
2008-02-15,22:15:00,8.8040,8.8350,8.8020,8.8160,818
2008-02-15,22:20:00,8.8170,8.8170,8.7880,8.7900,526
2008-02-15,22:25:00,8.7900,8.7900,8.7510,8.7710,774
2008-02-15,22:30:00,8.7710,8.7830,8.7680,8.7770,509
2008-02-15,22:35:00,8.7750,8.7870,8.7650,8.7650,486
2008-02-15,22:40:00,8.7670,8.7670,8.7380,8.7500,915
2008-02-15,22:45:00,8.7500,8.7720,8.7480,8.7620,438
2008-02-15,22:50:00,8.7640,8.7840,8.7640,8.7810,735
2008-02-15,22:55:00,8.7780,8.7920,8.7460,8.7470,696
2008-02-15,23:00:00,8.7460,8.7550,8.6900,8.7190,2309
2008-02-15,23:05:00,8.7190,8.7200,8.6960,8.6970,788
2008-02-15,23:10:00,8.6950,8.7210,8.6930,8.7170,648
2008-02-15,23:15:00,8.7180,8.7360,8.7160,8.7280,858
2008-02-15,23:20:00,8.7270,8.7480,8.7210,8.7380,493
2008-02-15,23:25:00,8.7380,8.7770,8.7350,8.7630,1010
2008-02-15,23:30:00,8.7630,8.7820,8.7550,8.7550,873
2008-02-15,23:35:00,8.7550,8.7680,8.7480,8.7490,565
2008-02-15,23:40:00,8.7520,8.7600,8.7370,8.7520,464
2008-02-15,23:45:00,8.7530,8.7600,8.7380,8.7590,437
2008-02-15,23:50:00,8.7570,8.7630,8.7430,8.7470,389
2008-02-15,23:55:00,8.7480,8.7480,8.7260,8.7260,422
2008-02-16,00:00:00,8.7280,8.7300,8.7030,8.7260,782
2008-02-16,00:05:00,8.7250,8.7560,8.7220,8.7500,434
2008-02-16,00:10:00,8.7490,8.7680,8.7460,8.7590,403
2008-02-16,00:15:00,8.7590,8.7740,8.7550,8.7640,423
2008-02-16,00:20:00,8.7650,8.7730,8.7520,8.7560,396
2008-02-16,00:25:00,8.7570,8.7650,8.7480,8.7600,381
2008-02-16,00:30:00,8.7580,8.7600,8.7300,8.7440,686
2008-02-16,00:35:00,8.7480,8.7900,8.7430,8.7690,880
2008-02-16,00:40:00,8.7700,8.7800,8.7570,8.7630,645
2008-02-16,00:45:00,8.7620,8.7630,8.7030,8.7080,1265
2008-02-16,00:50:00,8.7080,8.7080,8.6700,8.6870,1602
2008-02-16,00:55:00,8.6880,8.7090,8.6860,8.7090,483
2008-02-16,01:00:00,8.7070,8.7090,8.6620,8.6760,1148
2008-02-16,01:05:00,8.6750,8.6940,8.6670,8.6700,646
2008-02-16,01:10:00,8.6710,8.6760,8.6560,8.6720,615
2008-02-16,01:15:00,8.6680,8.6710,8.6480,8.6640,883
2008-02-16,01:20:00,8.6640,8.6760,8.6600,8.6670,299
2008-02-16,01:25:00,8.6670,8.7100,8.6660,8.6960,524
2008-02-16,01:30:00,8.6980,8.7340,8.6970,8.7120,642
2008-02-16,01:35:00,8.7140,8.7180,8.6740,8.7050,776
2008-02-16,01:40:00,8.7060,8.7210,8.7000,8.7100,376
2008-02-16,01:45:00,8.7110,8.7220,8.7060,8.7130,463
2008-02-16,01:50:00,8.7110,8.7150,8.6900,8.7060,747
2008-02-16,01:55:00,8.7080,8.7200,8.6940,8.6990,410
2008-02-16,02:00:00,8.7000,8.7000,8.6810,8.6870,272
2008-02-16,02:05:00,8.6860,8.6970,8.6750,8.6920,395
2008-02-16,02:10:00,8.6920,8.7160,8.6890,8.7160,407
2008-02-16,02:15:00,8.7160,8.7370,8.6940,8.7120,856
2008-02-16,02:20:00,8.7100,8.7380,8.6990,8.7350,671
2008-02-16,02:25:00,8.7340,8.7360,8.7120,8.7120,501
2008-02-16,02:30:00,8.7100,8.7250,8.7080,8.7200,413
2008-02-16,02:35:00,8.7220,8.7270,8.7170,8.7250,370
2008-02-16,02:40:00,8.7220,8.7430,8.7210,8.7270,586
2008-02-16,02:45:00,8.7270,8.7420,8.7000,8.7180,461
2008-02-16,02:50:00,8.7150,8.7180,8.7000,8.7170,294
2008-02-16,02:55:00,8.7160,8.7240,8.7050,8.7050,346
2008-02-16,03:00:00,8.7010,8.7060,8.6770,8.7000,651
2008-02-16,03:05:00,8.7000,8.7100,8.6940,8.7030,292
2008-02-16,03:10:00,8.7040,8.7060,8.6520,8.6570,699
2008-02-16,03:15:00,8.6550,8.6740,8.6360,8.6710,864
2008-02-16,03:20:00,8.6740,8.6850,8.6670,8.6800,322
2008-02-16,03:25:00,8.6800,8.6800,8.6510,8.6650,713
2008-02-16,03:30:00,8.6670,8.6670,8.6360,8.6410,416
2008-02-16,03:35:00,8.6410,8.6500,8.6400,8.6450,99
2008-02-16,03:40:00,8.6480,8.6600,8.6480,8.6570,48
2008-02-16,03:45:00,8.6570,8.6590,8.6550,8.6580,13
2008-02-16,03:50:00,8.6580,8.6600,8.6530,8.6530,66
2008-02-16,03:55:00,8.6520,8.6610,8.6480,8.6520,21
2008-02-16,04:00:00,8.6540,8.6570,8.6540,8.6570,9
2008-02-16,04:05:00,8.6560,8.6560,8.6530,8.6540,13
2008-02-16,04:10:00,8.6550,8.6640,8.6550,8.6570,36
2008-02-16,04:15:00,8.6580,8.6660,8.6570,8.6650,17
2008-02-16,04:20:00,8.6650,8.6690,8.6650,8.6690,22
2008-02-16,04:25:00,8.6690,8.6750,8.6680,8.6750,23
2008-02-16,04:30:00,8.6750,8.6850,8.6700,8.6700,61
2008-02-16,04:35:00,8.6730,8.6730,8.6690,8.6710,77
2008-02-16,04:40:00,8.6720,8.6820,8.6680,8.6820,38
2008-02-16,04:45:00,8.6760,8.6850,8.6760,8.6840,12
2008-02-16,04:50:00,8.6830,8.6830,8.6700,8.6740,21
2008-02-16,04:55:00,8.6710,8.6710,8.6670,8.6670,19
2008-02-16,05:00:00,8.6700,8.6700,8.6700,8.6700,1
2008-02-16,05:05:00,8.6660,8.6800,8.6640,8.6800,16
2008-02-16,05:10:00,8.6750,8.6900,8.6750,8.6830,44
2008-02-16,05:20:00,8.6840,8.6840,8.6770,8.6770,12
2008-02-16,05:25:00,8.6760,8.6760,8.6700,8.6730,7
2008-02-16,05:30:00,8.6740,8.6740,8.6740,8.6740,1
2008-02-16,05:35:00,8.6700,8.6700,8.6650,8.6650,7
2008-02-16,05:40:00,8.6700,8.6700,8.6700,8.6700,1
2008-02-16,05:50:00,8.6640,8.6640,8.6640,8.6640,2
2008-02-16,05:55:00,8.6680,8.6680,8.6680,8.6680,3
2008-02-16,06:00:00,8.6650,8.6650,8.6650,8.6650,1
2008-02-16,06:05:00,8.6650,8.6720,8.6650,8.6720,3
2008-02-16,06:10:00,8.6900,8.6970,8.6900,8.6970,3
2008-02-18,07:00:00,8.7550,8.7550,8.7550,8.7550,30
2008-02-18,07:05:00,8.7490,8.7550,8.7350,8.7480,6
2008-02-18,07:10:00,8.7500,8.7500,8.7500,8.7500,6
2008-02-18,07:15:00,8.7500,8.7500,8.7500,8.7500,3
2008-02-18,07:30:00,8.7550,8.7550,8.7400,8.7400,6
2008-02-18,07:35:00,8.7400,8.7400,8.7400,8.7400,12
2008-02-18,07:40:00,8.7340,8.7870,8.7340,8.7870,6
2008-02-18,08:20:00,8.7600,8.7720,8.7600,8.7720,2
2008-02-18,08:45:00,8.7740,8.7740,8.7740,8.7740,1
2008-02-18,08:55:00,8.7730,8.7730,8.7730,8.7730,2
2008-02-18,09:00:00,8.7750,8.7950,8.7750,8.7950,11
2008-02-18,09:05:00,8.7940,8.8000,8.7940,8.8000,10
2008-02-18,09:10:00,8.8080,8.8080,8.8080,8.8080,1
2008-02-18,09:35:00,8.8030,8.8030,8.8000,8.8000,4
2008-02-18,09:40:00,8.8000,8.8000,8.8000,8.8000,1
2008-02-18,09:55:00,8.7910,8.7910,8.7910,8.7910,1
2008-02-18,10:05:00,8.7940,8.7940,8.7940,8.7940,6
2008-02-18,10:10:00,8.7940,8.8250,8.7940,8.8250,63
2008-02-18,10:40:00,8.8050,8.8250,8.8050,8.8250,7
2008-02-18,11:25:00,8.7990,8.7990,8.7960,8.7960,4
2008-02-18,11:35:00,8.8150,8.8300,8.8150,8.8300,73
2008-02-18,11:45:00,8.8300,8.8300,8.8300,8.8300,3
2008-02-18,11:50:00,8.8300,8.8300,8.8300,8.8300,1
2008-02-18,12:00:00,8.8260,8.8260,8.8260,8.8260,1
2008-02-18,12:05:00,8.8300,8.8360,8.8300,8.8360,19
2008-02-18,13:00:00,8.8200,8.8200,8.8200,8.8200,1
2008-02-18,13:10:00,8.8190,8.8190,8.8190,8.8190,2
2008-02-18,13:15:00,8.8200,8.8200,8.8200,8.8200,4
2008-02-18,13:25:00,8.8250,8.8360,8.8250,8.8360,2
2008-02-18,13:35:00,8.8300,8.8330,8.8300,8.8330,2
2008-02-18,14:00:00,8.8350,8.8350,8.8350,8.8350,1
2008-02-18,14:15:00,8.8330,8.8330,8.8330,8.8330,1
2008-02-18,14:20:00,8.8200,8.8200,8.8200,8.8200,1
2008-02-18,14:55:00,8.8210,8.8210,8.8110,8.8110,9
2008-02-18,15:15:00,8.8180,8.8200,8.8180,8.8200,3
2008-02-18,15:40:00,8.8250,8.8250,8.8250,8.8250,1
2008-02-18,16:20:00,8.8280,8.8280,8.8280,8.8280,1
2008-02-18,16:25:00,8.8300,8.8390,8.8300,8.8390,8
2008-02-18,16:30:00,8.8400,8.8480,8.8400,8.8470,4
2008-02-18,17:05:00,8.8370,8.8370,8.8370,8.8370,1
2008-02-18,17:30:00,8.8340,8.8340,8.8340,8.8340,1
2008-02-18,18:15:00,8.8370,8.8390,8.8370,8.8390,9
2008-02-18,18:25:00,8.8390,8.8390,8.8390,8.8390,1
2008-02-18,18:30:00,8.8490,8.8500,8.8490,8.8500,41
2008-02-18,18:35:00,8.8500,8.8500,8.8500,8.8500,1
2008-02-18,18:40:00,8.8400,8.8400,8.8400,8.8400,1
2008-02-18,19:00:00,8.8500,8.8500,8.8500,8.8500,13
2008-02-18,19:05:00,8.8500,8.8800,8.8500,8.8800,69
2008-02-18,19:10:00,8.8800,8.8800,8.8800,8.8800,20
2008-02-18,19:15:00,8.8800,8.8860,8.8800,8.8820,34
2008-02-18,19:20:00,8.8860,8.8880,8.8810,8.8810,18
2008-02-18,19:25:00,8.8810,8.8860,8.8810,8.8860,15
2008-02-18,19:30:00,8.8890,8.8890,8.8850,8.8850,10
2008-02-18,19:45:00,8.8650,8.8650,8.8650,8.8650,1
2008-02-18,19:50:00,8.8660,8.8700,8.8410,8.8410,12
2008-02-18,19:55:00,8.8500,8.8840,8.8500,8.8840,8
2008-02-18,20:05:00,8.8700,8.8700,8.8700,8.8700,3
2008-02-18,20:10:00,8.8700,8.8700,8.8700,8.8700,1
2008-02-18,20:15:00,8.8700,8.8850,8.8700,8.8850,18
2008-02-18,20:25:00,8.8690,8.8690,8.8690,8.8690,1
2008-02-18,20:40:00,8.8500,8.8500,8.8500,8.8500,1
2008-02-18,20:50:00,8.8300,8.8300,8.8300,8.8300,1
2008-02-18,20:55:00,8.8300,8.8430,8.8300,8.8430,6
2008-02-18,21:00:00,8.8450,8.8450,8.8450,8.8450,1
2008-02-18,21:20:00,8.8460,8.8480,8.8460,8.8480,25
2008-02-18,21:25:00,8.8490,8.8540,8.8480,8.8520,120
2008-02-18,21:30:00,8.8530,8.8580,8.8490,8.8530,9
2008-02-18,21:35:00,8.8500,8.8500,8.8480,8.8480,51
2008-02-18,21:40:00,8.8480,8.8480,8.8480,8.8480,7
2008-02-18,21:45:00,8.8530,8.8540,8.8530,8.8540,3
2008-02-18,21:50:00,8.8520,8.8520,8.8520,8.8520,3
2008-02-18,21:55:00,8.8520,8.8540,8.8430,8.8440,113
2008-02-18,22:00:00,8.8510,8.8620,8.8510,8.8620,35
2008-02-18,22:05:00,8.8680,8.8720,8.8680,8.8700,26
2008-02-18,22:10:00,8.8690,8.8730,8.8600,8.8720,27
2008-02-18,22:15:00,8.8680,8.8680,8.8560,8.8600,113
2008-02-18,22:20:00,8.8620,8.8650,8.8540,8.8550,48
2008-02-18,22:25:00,8.8550,8.8650,8.8550,8.8650,14
2008-02-18,22:30:00,8.8650,8.8650,8.8550,8.8550,54
2008-02-18,22:35:00,8.8550,8.8560,8.8520,8.8550,19
2008-02-18,22:40:00,8.8640,8.8700,8.8640,8.8680,36
2008-02-18,22:45:00,8.8720,8.8720,8.8720,8.8720,3
2008-02-18,22:50:00,8.8720,8.8750,8.8640,8.8640,7
2008-02-18,22:55:00,8.8690,8.8710,8.8690,8.8710,2
2008-02-18,23:00:00,8.8730,8.8740,8.8700,8.8700,22
2008-02-18,23:05:00,8.8730,8.8730,8.8700,8.8700,26
2008-02-18,23:10:00,8.8730,8.8730,8.8660,8.8660,125
2008-02-18,23:15:00,8.8700,8.8750,8.8640,8.8670,77
2008-02-18,23:20:00,8.8690,8.8690,8.8590,8.8600,49
2008-02-18,23:25:00,8.8600,8.8640,8.8590,8.8640,53
2008-02-18,23:30:00,8.8640,8.8660,8.8600,8.8620,30
2008-02-18,23:35:00,8.8620,8.8620,8.8620,8.8620,31
2008-02-18,23:40:00,8.8620,8.8650,8.8600,8.8620,19
2008-02-18,23:45:00,8.8640,8.8660,8.8630,8.8650,14
2008-02-18,23:50:00,8.8700,8.8720,8.8680,8.8680,51
2008-02-18,23:55:00,8.8680,8.8720,8.8680,8.8700,10
2008-02-19,00:00:00,8.8720,8.8730,8.8680,8.8680,23
2008-02-19,00:05:00,8.8670,8.8810,8.8600,8.8750,117
2008-02-19,00:10:00,8.8760,8.8760,8.8750,8.8750,5
2008-02-19,00:15:00,8.8750,8.8750,8.8700,8.8730,86
2008-02-19,00:20:00,8.8710,8.8790,8.8700,8.8790,53
2008-02-19,00:25:00,8.8770,8.8790,8.8750,8.8750,4
2008-02-19,00:30:00,8.8790,8.8860,8.8780,8.8850,53
2008-02-19,00:35:00,8.8860,8.8860,8.8710,8.8710,39
2008-02-19,00:40:00,8.8710,8.8710,8.8450,8.8450,363
2008-02-19,00:45:00,8.8470,8.8490,8.8430,8.8450,102
2008-02-19,00:50:00,8.8470,8.8530,8.8450,8.8530,25
2008-02-19,00:55:00,8.8580,8.8630,8.8440,8.8530,44
2008-02-19,01:00:00,8.8410,8.8440,8.8350,8.8410,109
2008-02-19,01:05:00,8.8380,8.8480,8.8310,8.8310,22
2008-02-19,01:10:00,8.8300,8.8300,8.8240,8.8250,5
2008-02-19,01:15:00,8.8310,8.8310,8.8140,8.8150,13
2008-02-19,01:20:00,8.8250,8.8340,8.8180,8.8340,41
2008-02-19,01:25:00,8.8300,8.8450,8.8240,8.8450,10
2008-02-19,01:30:00,8.8450,8.8470,8.8390,8.8390,10
2008-02-19,01:35:00,8.8430,8.8430,8.8130,8.8220,46
2008-02-19,01:40:00,8.8230,8.8230,8.8030,8.8030,25
2008-02-19,01:45:00,8.8020,8.8220,8.8010,8.8200,40
2008-02-19,01:50:00,8.8200,8.8250,8.8100,8.8100,11
2008-02-19,01:55:00,8.8000,8.8140,8.7980,8.8140,76
2008-02-19,02:00:00,8.8170,8.8170,8.8150,8.8150,3
2008-02-19,02:05:00,8.8150,8.8160,8.8150,8.8160,3
2008-02-19,02:10:00,8.8170,8.8170,8.8170,8.8170,2
2008-02-19,02:15:00,8.8150,8.8170,8.8060,8.8140,4
2008-02-19,02:25:00,8.8190,8.8190,8.8190,8.8190,1
2008-02-19,02:35:00,8.8240,8.8240,8.8240,8.8240,3
2008-02-19,02:55:00,8.8200,8.8240,8.8200,8.8240,4
2008-02-19,03:00:00,8.8210,8.8210,8.8180,8.8210,7
2008-02-19,03:05:00,8.8190,8.8190,8.8010,8.8010,14
2008-02-19,03:10:00,8.8060,8.8060,8.8060,8.8060,1
2008-02-19,03:15:00,8.8000,8.8000,8.7940,8.7950,11
2008-02-19,03:20:00,8.7920,8.7920,8.7920,8.7920,1
2008-02-19,03:25:00,8.7930,8.7930,8.7760,8.7760,51
2008-02-19,03:30:00,8.7750,8.7820,8.7750,8.7820,11
2008-02-19,03:35:00,8.7870,8.7870,8.7820,8.7830,3
2008-02-19,03:40:00,8.7950,8.8000,8.7950,8.7970,15
2008-02-19,03:45:00,8.7880,8.7880,8.7880,8.7880,5
2008-02-19,03:50:00,8.7880,8.7880,8.7880,8.7880,2
2008-02-19,03:55:00,8.7760,8.7760,8.7760,8.7760,1
2008-02-19,04:25:00,8.7750,8.7800,8.7750,8.7800,3
2008-02-19,04:30:00,8.7850,8.7850,8.7850,8.7850,1
2008-02-19,05:05:00,8.7900,8.7900,8.7810,8.7810,2
2008-02-19,05:45:00,8.8000,8.8290,8.8000,8.8270,11
2008-02-19,05:50:00,8.8280,8.8280,8.8090,8.8090,4
2008-02-19,06:10:00,8.8290,8.8370,8.8270,8.8350,13
2008-02-19,07:00:00,8.7880,8.8300,8.7880,8.8050,4
2008-02-19,07:05:00,8.8250,8.8250,8.8050,8.8190,5
2008-02-19,07:15:00,8.8200,8.8200,8.8200,8.8200,1
2008-02-19,07:25:00,8.8100,8.8190,8.8100,8.8190,2
2008-02-19,07:35:00,8.8300,8.8300,8.8300,8.8300,1
2008-02-19,07:55:00,8.8480,8.8500,8.8040,8.8040,6
2008-02-19,08:45:00,8.8260,8.8260,8.7900,8.7900,15
2008-02-19,09:05:00,8.8110,8.8110,8.8110,8.8110,1
2008-02-19,09:35:00,8.8050,8.8050,8.8050,8.8050,1
2008-02-19,09:50:00,8.8190,8.8250,8.8190,8.8250,2
2008-02-19,10:00:00,8.8250,8.8280,8.8250,8.8250,3
2008-02-19,10:20:00,8.8250,8.8250,8.8250,8.8250,1
2008-02-19,10:25:00,8.8350,8.8380,8.8350,8.8380,2
2008-02-19,10:30:00,8.8300,8.8300,8.8300,8.8300,1
2008-02-19,10:45:00,8.8120,8.8120,8.8050,8.8050,3
2008-02-19,10:55:00,8.8250,8.8300,8.8250,8.8300,15
2008-02-19,11:10:00,8.8350,8.8350,8.8350,8.8350,1
2008-02-19,11:15:00,8.8390,8.8390,8.8390,8.8390,8
2008-02-19,11:30:00,8.8380,8.8390,8.8380,8.8390,3
2008-02-19,11:35:00,8.8390,8.8390,8.8390,8.8390,10
2008-02-19,11:45:00,8.8370,8.8370,8.8370,8.8370,4
2008-02-19,11:55:00,8.8390,8.8390,8.8390,8.8390,1
2008-02-19,12:05:00,8.8350,8.8350,8.8350,8.8350,1
2008-02-19,12:15:00,8.8380,8.8380,8.8380,8.8380,1
2008-02-19,12:20:00,8.8390,8.8430,8.8390,8.8400,26
2008-02-19,12:45:00,8.8500,8.8500,8.8500,8.8500,2
2008-02-19,13:20:00,8.8590,8.8660,8.8590,8.8650,12
2008-02-19,14:00:00,8.8650,8.8680,8.8650,8.8680,2
2008-02-19,14:05:00,8.8680,8.8680,8.8680,8.8680,1
2008-02-19,15:20:00,8.8660,8.8660,8.8660,8.8660,1
2008-02-19,15:35:00,8.8550,8.8550,8.8550,8.8550,1
2008-02-19,16:50:00,8.8570,8.8570,8.8570,8.8570,1
2008-02-19,18:05:00,8.8530,8.8530,8.8490,8.8490,21
2008-02-19,18:20:00,8.8660,8.8670,8.8660,8.8670,6
2008-02-19,18:25:00,8.8670,8.8670,8.8670,8.8670,1
2008-02-19,18:30:00,8.8590,8.8590,8.8580,8.8580,5
2008-02-19,18:40:00,8.8620,8.8720,8.8620,8.8720,11
2008-02-19,18:45:00,8.8720,8.8820,8.8720,8.8800,16
2008-02-19,18:50:00,8.8810,8.8810,8.8780,8.8800,10
2008-02-19,18:55:00,8.8740,8.8900,8.8720,8.8900,181
2008-02-19,19:00:00,8.8910,8.8910,8.8860,8.8860,38
2008-02-19,19:05:00,8.8900,8.8900,8.8900,8.8900,1
2008-02-19,19:10:00,8.8910,8.8910,8.8910,8.8910,1
2008-02-19,19:15:00,8.8930,8.8930,8.8900,8.8900,6
2008-02-19,19:20:00,8.8930,8.8930,8.8930,8.8930,1
2008-02-19,19:30:00,8.8810,8.8810,8.8810,8.8810,5
2008-02-19,19:35:00,8.8840,8.8840,8.8840,8.8840,1
2008-02-19,19:40:00,8.8780,8.8780,8.8770,8.8770,2
2008-02-19,19:45:00,8.8850,8.8950,8.8850,8.8950,41
2008-02-19,19:50:00,8.8830,8.8950,8.8830,8.8830,11
2008-02-19,19:55:00,8.8810,8.8810,8.8800,8.8800,3
2008-02-19,20:00:00,8.8770,8.8770,8.8770,8.8770,1
2008-02-19,20:05:00,8.8770,8.8770,8.8700,8.8700,11
2008-02-19,20:10:00,8.8700,8.8700,8.8470,8.8600,153
2008-02-19,20:15:00,8.8600,8.8600,8.8600,8.8600,1
2008-02-19,20:20:00,8.8700,8.8700,8.8500,8.8500,16
2008-02-19,20:25:00,8.8490,8.8490,8.8460,8.8460,4
2008-02-19,20:30:00,8.8490,8.8500,8.8490,8.8500,2
2008-02-19,20:35:00,8.8500,8.8700,8.8500,8.8600,62
2008-02-19,20:40:00,8.8700,8.8730,8.8600,8.8730,17
2008-02-19,20:45:00,8.8790,8.8870,8.8790,8.8870,2
2008-02-19,20:50:00,8.8800,8.9000,8.8710,8.9000,234
2008-02-19,20:55:00,8.9000,8.9330,8.9000,8.9130,313
2008-02-19,21:00:00,8.9190,8.9240,8.9150,8.9200,35
2008-02-19,21:05:00,8.9240,8.9340,8.8840,8.9000,194
2008-02-19,21:10:00,8.9030,8.9190,8.8930,8.9180,89
2008-02-19,21:15:00,8.9160,8.9270,8.9050,8.9110,65
2008-02-19,21:20:00,8.9100,8.9260,8.9060,8.9170,78
2008-02-19,21:25:00,8.9170,8.9180,8.9050,8.9060,44
2008-02-19,21:30:00,8.9050,8.9050,8.8880,8.9000,91
2008-02-19,21:35:00,8.9030,8.9220,8.9030,8.9220,114
2008-02-19,21:40:00,8.9300,8.9370,8.9140,8.9140,253
2008-02-19,21:45:00,8.9160,8.9200,8.9060,8.9070,77
2008-02-19,21:50:00,8.9120,8.9140,8.8770,8.8820,225
2008-02-19,21:55:00,8.8830,8.8860,8.8750,8.8770,293
2008-02-19,22:00:00,8.8780,8.8950,8.8750,8.8930,1118
2008-02-19,22:05:00,8.8930,8.8940,8.8810,8.8900,646
2008-02-19,22:10:00,8.8880,8.8980,8.8870,8.8920,404
2008-02-19,22:15:00,8.8920,8.9180,8.8750,8.9160,1328
2008-02-19,22:20:00,8.9160,8.9250,8.9000,8.9240,468
2008-02-19,22:25:00,8.9250,8.9380,8.9160,8.9340,801
2008-02-19,22:30:00,8.9330,8.9420,8.9260,8.9260,735
2008-02-19,22:35:00,8.9280,8.9350,8.9190,8.9250,393
2008-02-19,22:40:00,8.9280,8.9430,8.9280,8.9350,355
2008-02-19,22:45:00,8.9350,8.9430,8.9140,8.9230,427
2008-02-19,22:50:00,8.9220,8.9270,8.9090,8.9230,374
2008-02-19,22:55:00,8.9230,8.9340,8.9130,8.9300,743
2008-02-19,23:00:00,8.9310,8.9380,8.9230,8.9380,684
2008-02-19,23:05:00,8.9360,8.9380,8.9230,8.9290,263
2008-02-19,23:10:00,8.9220,8.9480,8.9170,8.9430,676
2008-02-19,23:15:00,8.9440,8.9660,8.9400,8.9600,1036
2008-02-19,23:20:00,8.9570,8.9640,8.9470,8.9550,558
2008-02-19,23:25:00,8.9550,8.9600,8.9510,8.9520,252
2008-02-19,23:30:00,8.9530,8.9650,8.9510,8.9620,396
2008-02-19,23:35:00,8.9610,8.9900,8.9600,8.9830,1237
2008-02-19,23:40:00,8.9830,8.9860,8.9680,8.9710,865
2008-02-19,23:45:00,8.9750,8.9840,8.9650,8.9810,573
2008-02-19,23:50:00,8.9810,8.9890,8.9590,8.9640,780
2008-02-19,23:55:00,8.9630,8.9720,8.9620,8.9650,429
2008-02-20,00:00:00,8.9670,8.9690,8.9280,8.9350,1220
2008-02-20,00:05:00,8.9340,8.9570,8.9270,8.9460,493
2008-02-20,00:10:00,8.9460,8.9490,8.9130,8.9210,591
2008-02-20,00:15:00,8.9220,8.9390,8.9200,8.9330,373
2008-02-20,00:20:00,8.9330,8.9420,8.9300,8.9320,326
2008-02-20,00:25:00,8.9350,8.9380,8.9240,8.9350,443
2008-02-20,00:30:00,8.9360,8.9540,8.9320,8.9430,474
2008-02-20,00:35:00,8.9440,8.9480,8.9050,8.9200,1014
2008-02-20,00:40:00,8.9230,8.9270,8.8960,8.9130,804
2008-02-20,00:45:00,8.9090,8.9350,8.9080,8.9270,400
2008-02-20,00:50:00,8.9300,8.9340,8.9230,8.9260,218
2008-02-20,00:55:00,8.9250,8.9350,8.9250,8.9350,368
2008-02-20,01:00:00,8.9380,8.9450,8.9350,8.9450,218
2008-02-20,01:05:00,8.9430,8.9700,8.9430,8.9650,394
2008-02-20,01:10:00,8.9650,8.9680,8.9440,8.9500,228
2008-02-20,01:15:00,8.9500,8.9940,8.9500,8.9830,971
2008-02-20,01:20:00,8.9840,8.9900,8.9560,8.9690,597
2008-02-20,01:25:00,8.9700,8.9770,8.9650,8.9670,242
2008-02-20,01:30:00,8.9670,8.9970,8.9670,8.9800,458
2008-02-20,01:35:00,8.9810,8.9860,8.9710,8.9800,202
2008-02-20,01:40:00,8.9840,8.9880,8.9670,8.9680,650
2008-02-20,01:45:00,8.9660,8.9710,8.9540,8.9580,307
2008-02-20,01:50:00,8.9570,8.9650,8.9530,8.9580,290
2008-02-20,01:55:00,8.9580,8.9720,8.9550,8.9650,91
2008-02-20,02:00:00,8.9650,8.9880,8.9650,8.9800,355
2008-02-20,02:05:00,8.9820,8.9990,8.9720,8.9800,618
2008-02-20,02:10:00,8.9790,8.9880,8.9610,8.9620,523
2008-02-20,02:15:00,8.9650,8.9800,8.9630,8.9680,230
2008-02-20,02:20:00,8.9700,8.9830,8.9610,8.9730,265
2008-02-20,02:25:00,8.9740,8.9790,8.9600,8.9650,148
2008-02-20,02:30:00,8.9690,8.9690,8.9540,8.9600,265
2008-02-20,02:35:00,8.9600,8.9850,8.9570,8.9760,538
2008-02-20,02:40:00,8.9760,8.9850,8.9560,8.9750,779
2008-02-20,02:45:00,8.9750,8.9780,8.9510,8.9590,384
2008-02-20,02:50:00,8.9600,8.9650,8.9480,8.9520,405
2008-02-20,02:55:00,8.9520,8.9530,8.9420,8.9460,337
2008-02-20,03:00:00,8.9460,8.9600,8.9410,8.9430,360
2008-02-20,03:05:00,8.9410,8.9650,8.9390,8.9450,525
2008-02-20,03:10:00,8.9450,8.9520,8.9300,8.9360,582
2008-02-20,03:15:00,8.9370,8.9620,8.9350,8.9540,490
2008-02-20,03:20:00,8.9550,8.9630,8.9520,8.9620,285
2008-02-20,03:25:00,8.9630,8.9840,8.9600,8.9770,1054
2008-02-20,03:30:00,8.9760,8.9810,8.9750,8.9810,315
2008-02-20,03:35:00,8.9810,8.9830,8.9710,8.9730,192
2008-02-20,03:40:00,8.9730,8.9840,8.9730,8.9800,179
2008-02-20,03:45:00,8.9800,8.9810,8.9680,8.9680,135
2008-02-20,03:50:00,8.9680,8.9750,8.9650,8.9710,60
2008-02-20,03:55:00,8.9710,8.9790,8.9710,8.9790,25
2008-02-20,04:05:00,8.9750,8.9770,8.9680,8.9740,110
2008-02-20,04:10:00,8.9700,8.9700,8.9640,8.9660,30
2008-02-20,04:15:00,8.9690,8.9770,8.9680,8.9740,5
2008-02-20,04:20:00,8.9750,8.9810,8.9750,8.9760,43
2008-02-20,04:25:00,8.9790,8.9850,8.9780,8.9820,27
2008-02-20,04:30:00,8.9830,8.9840,8.9790,8.9790,6
2008-02-20,04:35:00,8.9790,8.9850,8.9770,8.9850,26
2008-02-20,04:40:00,8.9850,8.9930,8.9850,8.9930,140
2008-02-20,04:45:00,8.9970,8.9970,8.9880,8.9940,35
2008-02-20,04:50:00,8.9960,8.9960,8.9900,8.9930,17
2008-02-20,04:55:00,8.9960,8.9980,8.9900,8.9900,24
2008-02-20,05:00:00,8.9940,8.9970,8.9920,8.9920,18
2008-02-20,05:05:00,8.9870,8.9900,8.9870,8.9900,5
2008-02-20,05:10:00,8.9920,9.0200,8.9900,9.0170,144
2008-02-20,05:15:00,9.0170,9.0180,9.0090,9.0090,20
2008-02-20,05:20:00,9.0130,9.0130,9.0130,9.0130,1
2008-02-20,05:25:00,9.0130,9.0170,9.0000,9.0000,26
2008-02-20,05:30:00,8.9970,9.0020,8.9950,8.9980,51
2008-02-20,05:35:00,9.0000,9.0200,8.9960,9.0190,203
2008-02-20,05:40:00,9.0180,9.0220,9.0170,9.0220,79
2008-02-20,05:45:00,9.0210,9.0470,9.0190,9.0470,94
2008-02-20,05:50:00,9.0450,9.0530,9.0430,9.0470,48
2008-02-20,05:55:00,9.0400,9.0700,9.0380,9.0600,76
2008-02-20,06:00:00,9.0640,9.0650,9.0440,9.0600,32
2008-02-20,06:05:00,9.0500,9.0570,9.0500,9.0570,13
2008-02-20,06:10:00,9.0500,9.0550,9.0450,9.0550,13
2008-02-20,07:00:00,9.0230,9.0610,9.0180,9.0180,35
2008-02-20,07:05:00,9.0180,9.0380,9.0180,9.0380,17
2008-02-20,07:15:00,9.0200,9.0200,9.0200,9.0200,8
2008-02-20,07:20:00,9.0200,9.0200,9.0200,9.0200,1
2008-02-20,07:25:00,9.0150,9.0150,9.0150,9.0150,1
2008-02-20,07:35:00,9.0280,9.0280,9.0280,9.0280,1
2008-02-20,07:45:00,9.0100,9.0100,9.0100,9.0100,2
2008-02-20,07:50:00,9.0080,9.0140,9.0080,9.0140,2
2008-02-20,07:55:00,9.0100,9.0140,9.0050,9.0050,4
2008-02-20,08:25:00,9.0010,9.0100,8.9830,9.0100,36
2008-02-20,08:30:00,8.9880,8.9950,8.9850,8.9950,11
2008-02-20,08:55:00,9.0140,9.0300,8.9940,8.9940,12
2008-02-20,09:15:00,9.0020,9.0020,9.0020,9.0020,2
2008-02-20,09:20:00,9.0230,9.0300,9.0010,9.0010,33
2008-02-20,09:25:00,9.0290,9.0400,9.0040,9.0040,18
2008-02-20,09:50:00,9.0030,9.0030,8.9940,8.9940,3
2008-02-20,10:25:00,9.0260,9.0260,9.0260,9.0260,1
2008-02-20,10:55:00,9.0320,9.0330,9.0020,9.0030,10
2008-02-20,11:25:00,9.0100,9.0250,9.0100,9.0250,2
2008-02-20,11:40:00,9.0020,9.0020,8.9970,8.9970,2
2008-02-20,11:55:00,9.0000,9.0210,9.0000,9.0210,4
2008-02-20,12:00:00,9.0240,9.0240,8.9970,8.9970,2
2008-02-20,12:10:00,8.9960,8.9960,8.9960,8.9960,5
2008-02-20,12:15:00,9.0150,9.0150,9.0150,9.0150,1
2008-02-20,12:20:00,9.0140,9.0140,9.0100,9.0100,4
2008-02-20,12:25:00,9.0110,9.0200,9.0110,9.0200,4
2008-02-20,12:30:00,9.0250,9.0300,9.0250,9.0300,18
2008-02-20,12:35:00,9.0300,9.0400,9.0300,9.0400,17
2008-02-20,12:40:00,9.0320,9.0320,9.0320,9.0320,1
2008-02-20,12:45:00,9.0400,9.0450,9.0380,9.0450,47
2008-02-20,12:50:00,9.0450,9.0450,9.0450,9.0450,8
2008-02-20,12:55:00,9.0310,9.0310,9.0310,9.0310,1
2008-02-20,13:05:00,9.0500,9.0500,9.0500,9.0500,8
2008-02-20,13:15:00,9.0500,9.0500,9.0500,9.0500,5
2008-02-20,13:20:00,9.0600,9.0600,9.0600,9.0600,2
2008-02-20,13:25:00,9.0600,9.0600,9.0570,9.0570,2
2008-02-20,13:30:00,9.0600,9.0600,9.0600,9.0600,1
2008-02-20,13:35:00,9.0530,9.0530,9.0530,9.0530,3
2008-02-20,13:40:00,9.0600,9.0600,9.0440,9.0440,20
2008-02-20,14:15:00,9.0440,9.0440,9.0440,9.0440,4
2008-02-20,14:45:00,9.0440,9.0440,9.0440,9.0440,3
2008-02-20,14:50:00,9.0490,9.0490,9.0490,9.0490,1
2008-02-20,15:15:00,9.0600,9.0650,9.0600,9.0650,8
2008-02-20,15:45:00,9.0620,9.0620,9.0620,9.0620,1
2008-02-20,15:50:00,9.0620,9.0700,9.0620,9.0700,45
2008-02-20,16:00:00,9.0690,9.0690,9.0690,9.0690,5
2008-02-20,16:05:00,9.0650,9.0650,9.0650,9.0650,2
2008-02-20,16:10:00,9.0600,9.0600,9.0600,9.0600,1
2008-02-20,16:15:00,9.0650,9.0650,9.0650,9.0650,2
2008-02-20,16:20:00,9.0650,9.0650,9.0500,9.0550,11
2008-02-20,16:25:00,9.0500,9.0510,9.0500,9.0510,6
2008-02-20,16:30:00,9.0460,9.0470,9.0430,9.0450,18
2008-02-20,16:35:00,9.0500,9.0550,9.0500,9.0550,7
2008-02-20,16:50:00,9.0490,9.0490,9.0490,9.0490,1
2008-02-20,17:10:00,9.0470,9.0700,9.0470,9.0700,55
2008-02-20,17:25:00,9.0590,9.0600,9.0590,9.0600,7
2008-02-20,17:40:00,9.0600,9.0600,9.0460,9.0460,3
2008-02-20,18:10:00,9.0550,9.0750,9.0550,9.0750,42
2008-02-20,18:15:00,9.0700,9.0750,9.0700,9.0750,17
2008-02-20,18:20:00,9.0750,9.0750,9.0750,9.0750,1
2008-02-20,18:30:00,9.0700,9.0700,9.0580,9.0580,2
2008-02-20,18:35:00,9.0580,9.0580,9.0570,9.0570,5
2008-02-20,18:40:00,9.0700,9.0700,9.0700,9.0700,1
2008-02-20,18:50:00,9.0580,9.0580,9.0470,9.0470,10
2008-02-20,18:55:00,9.0470,9.0530,9.0440,9.0530,6
2008-02-20,19:00:00,9.0530,9.0630,9.0530,9.0630,8
2008-02-20,19:05:00,9.0590,9.0650,9.0590,9.0650,6
2008-02-20,19:10:00,9.0710,9.0710,9.0710,9.0710,1
2008-02-20,19:15:00,9.0730,9.0730,9.0730,9.0730,1
2008-02-20,19:20:00,9.0660,9.0660,9.0660,9.0660,1
2008-02-20,19:25:00,9.0720,9.0900,9.0720,9.0900,42
2008-02-20,19:30:00,9.0900,9.0980,9.0900,9.0910,46
2008-02-20,19:35:00,9.0900,9.1070,9.0900,9.1000,76
2008-02-20,19:40:00,9.1000,9.1000,9.1000,9.1000,13
2008-02-20,19:45:00,9.1090,9.1160,9.1000,9.1160,38
2008-02-20,19:50:00,9.1160,9.1200,9.1010,9.1010,44
2008-02-20,19:55:00,9.0960,9.0960,9.0800,9.0840,30
2008-02-20,20:00:00,9.0820,9.0900,9.0730,9.0900,26
2008-02-20,20:05:00,9.0760,9.0800,9.0710,9.0710,50
2008-02-20,20:10:00,9.0790,9.0800,9.0710,9.0710,6
2008-02-20,20:15:00,9.0800,9.0920,9.0800,9.0800,43
2008-02-20,20:20:00,9.0860,9.0890,9.0820,9.0830,9
2008-02-20,20:25:00,9.0940,9.1000,9.0940,9.1000,23
2008-02-20,20:30:00,9.1000,9.1100,9.0910,9.1050,41
2008-02-20,20:35:00,9.1000,9.1100,9.0940,9.1050,21
2008-02-20,20:40:00,9.0970,9.1050,9.0950,9.1000,19
2008-02-20,20:45:00,9.0930,9.0930,9.0700,9.0700,69
2008-02-20,20:50:00,9.0790,9.0820,9.0740,9.0820,7
2008-02-20,20:55:00,9.0820,9.0930,9.0820,9.0930,13
2008-02-20,21:00:00,9.0870,9.0960,9.0820,9.0860,38
2008-02-20,21:05:00,9.0860,9.1010,9.0850,9.1010,46
2008-02-20,21:10:00,9.1010,9.1030,9.0830,9.0830,34
2008-02-20,21:15:00,9.0800,9.0920,9.0770,9.0840,37
2008-02-20,21:20:00,9.0730,9.0770,9.0700,9.0710,33
2008-02-20,21:25:00,9.0750,9.1100,9.0660,9.0900,183
2008-02-20,21:30:00,9.0900,9.1200,9.0900,9.1080,231
2008-02-20,21:35:00,9.1090,9.1120,9.0970,9.1050,194
2008-02-20,21:40:00,9.1040,9.1110,9.0960,9.0970,153
2008-02-20,21:45:00,9.0970,9.1150,9.0930,9.1090,145
2008-02-20,21:50:00,9.1080,9.1120,9.0990,9.1120,168
2008-02-20,21:55:00,9.1110,9.1140,9.0850,9.1090,649
2008-02-20,22:00:00,9.1100,9.1150,9.0820,9.0940,1620
2008-02-20,22:05:00,9.0950,9.0950,9.0700,9.0750,413
2008-02-20,22:10:00,9.0760,9.0910,9.0700,9.0780,408
2008-02-20,22:15:00,9.0790,9.0870,9.0200,9.0580,956
2008-02-20,22:20:00,9.0560,9.0700,9.0250,9.0300,996
2008-02-20,22:25:00,9.0290,9.0400,9.0130,9.0360,831
2008-02-20,22:30:00,9.0370,9.0490,9.0300,9.0420,573
2008-02-20,22:35:00,9.0410,9.0450,8.9730,8.9860,1499
2008-02-20,22:40:00,8.9920,9.0050,8.9870,9.0040,937
2008-02-20,22:45:00,9.0020,9.0120,8.9960,9.0080,513
2008-02-20,22:50:00,9.0070,9.0270,9.0070,9.0140,482
2008-02-20,22:55:00,9.0150,9.0210,9.0100,9.0180,130
2008-02-20,23:00:00,9.0190,9.0420,9.0190,9.0400,453
2008-02-20,23:05:00,9.0410,9.0470,9.0340,9.0380,524
2008-02-20,23:10:00,9.0380,9.0430,9.0280,9.0400,380
2008-02-20,23:15:00,9.0390,9.0580,9.0390,9.0540,654
2008-02-20,23:20:00,9.0510,9.0570,9.0250,9.0310,455
2008-02-20,23:25:00,9.0320,9.0430,9.0270,9.0330,257
2008-02-20,23:30:00,9.0360,9.0420,9.0100,9.0100,746
2008-02-20,23:35:00,9.0110,9.0200,8.9480,8.9610,1619
2008-02-20,23:40:00,8.9600,8.9630,8.9230,8.9500,2171
2008-02-20,23:45:00,8.9500,8.9680,8.9500,8.9640,562
2008-02-20,23:50:00,8.9620,8.9860,8.9580,8.9860,742
2008-02-20,23:55:00,8.9860,8.9980,8.9740,8.9870,857
2008-02-21,00:00:00,8.9870,9.0000,8.9580,8.9820,911
2008-02-21,00:05:00,8.9840,8.9870,8.9480,8.9520,805
2008-02-21,00:10:00,8.9510,8.9600,8.9200,8.9270,762
2008-02-21,00:15:00,8.9290,8.9460,8.9130,8.9340,1050
2008-02-21,00:20:00,8.9350,8.9580,8.9280,8.9470,584
2008-02-21,00:25:00,8.9460,8.9560,8.9400,8.9480,411
2008-02-21,00:30:00,8.9480,8.9550,8.9260,8.9510,624
2008-02-21,00:35:00,8.9520,8.9570,8.9300,8.9360,804
2008-02-21,00:40:00,8.9400,8.9610,8.9380,8.9450,519
2008-02-21,00:45:00,8.9460,8.9490,8.8980,8.9180,943
2008-02-21,00:50:00,8.9190,8.9370,8.9090,8.9370,519
2008-02-21,00:55:00,8.9390,8.9500,8.9370,8.9430,308
2008-02-21,01:00:00,8.9430,8.9650,8.9400,8.9640,580
2008-02-21,01:05:00,8.9650,8.9740,8.9430,8.9730,770
2008-02-21,01:10:00,8.9700,8.9760,8.9450,8.9740,683
2008-02-21,01:15:00,8.9740,8.9860,8.9700,8.9830,505
2008-02-21,01:20:00,8.9840,8.9850,8.9640,8.9730,728
2008-02-21,01:25:00,8.9730,8.9800,8.9550,8.9550,393
2008-02-21,01:30:00,8.9560,8.9570,8.9380,8.9420,459
2008-02-21,01:35:00,8.9410,8.9570,8.9410,8.9520,215
2008-02-21,01:40:00,8.9520,8.9580,8.9500,8.9540,148
2008-02-21,01:45:00,8.9550,8.9570,8.9310,8.9340,400
2008-02-21,01:50:00,8.9350,8.9440,8.9280,8.9390,288
2008-02-21,01:55:00,8.9420,8.9520,8.9380,8.9490,169
2008-02-21,02:00:00,8.9470,8.9690,8.9450,8.9620,287
2008-02-21,02:05:00,8.9560,8.9730,8.9530,8.9530,359
2008-02-21,02:10:00,8.9520,8.9680,8.9380,8.9560,427
2008-02-21,02:15:00,8.9560,8.9740,8.9560,8.9670,238
2008-02-21,02:20:00,8.9680,8.9730,8.9620,8.9710,145
2008-02-21,02:25:00,8.9690,8.9720,8.9570,8.9690,269
2008-02-21,02:30:00,8.9690,8.9750,8.9660,8.9710,149
2008-02-21,02:35:00,8.9710,8.9840,8.9620,8.9830,244
2008-02-21,02:40:00,8.9820,9.0040,8.9750,9.0000,627
2008-02-21,02:45:00,9.0000,9.0030,8.9840,8.9870,305
2008-02-21,02:50:00,8.9880,9.0000,8.9750,8.9850,384
2008-02-21,02:55:00,8.9820,8.9840,8.9740,8.9790,218
2008-02-21,03:00:00,8.9790,8.9890,8.9670,8.9810,293
2008-02-21,03:05:00,8.9820,8.9970,8.9820,8.9880,314
2008-02-21,03:10:00,8.9920,8.9950,8.9800,8.9830,373
2008-02-21,03:15:00,8.9840,8.9900,8.9750,8.9850,308
2008-02-21,03:20:00,8.9860,8.9900,8.9790,8.9810,398
2008-02-21,03:25:00,8.9810,8.9820,8.9590,8.9680,699
2008-02-21,03:30:00,8.9680,8.9680,8.9550,8.9630,321
2008-02-21,03:35:00,8.9610,8.9660,8.9610,8.9660,17
2008-02-21,03:40:00,8.9640,8.9660,8.9610,8.9630,117
2008-02-21,03:45:00,8.9640,8.9640,8.9570,8.9570,38
2008-02-21,03:50:00,8.9560,8.9590,8.9560,8.9580,11
2008-02-21,03:55:00,8.9590,8.9610,8.9580,8.9580,14
2008-02-21,04:00:00,8.9540,8.9550,8.9500,8.9500,42
2008-02-21,04:05:00,8.9510,8.9510,8.9340,8.9350,85
2008-02-21,04:10:00,8.9350,8.9650,8.9320,8.9410,32
2008-02-21,04:15:00,8.9400,8.9410,8.9370,8.9370,38
2008-02-21,04:20:00,8.9410,8.9490,8.9410,8.9490,7
2008-02-21,04:25:00,8.9500,8.9530,8.9460,8.9490,29
2008-02-21,04:30:00,8.9450,8.9490,8.9450,8.9490,3
2008-02-21,04:35:00,8.9430,8.9450,8.9370,8.9370,21
2008-02-21,04:40:00,8.9380,8.9380,8.9380,8.9380,1
2008-02-21,04:45:00,8.9430,8.9460,8.9420,8.9460,5
2008-02-21,04:50:00,8.9440,8.9460,8.9260,8.9330,33
2008-02-21,04:55:00,8.9300,8.9310,8.9230,8.9300,10
2008-02-21,05:00:00,8.9270,8.9270,8.9160,8.9220,17
2008-02-21,05:05:00,8.9220,8.9270,8.9220,8.9270,3
2008-02-21,05:10:00,8.9290,8.9440,8.9290,8.9410,10
2008-02-21,05:15:00,8.9340,8.9340,8.9310,8.9310,19
2008-02-21,05:20:00,8.9290,8.9360,8.9280,8.9360,11
2008-02-21,05:25:00,8.9330,8.9330,8.9310,8.9320,4
2008-02-21,05:30:00,8.9330,8.9350,8.9330,8.9340,9
2008-02-21,05:35:00,8.9300,8.9300,8.9220,8.9220,3
2008-02-21,05:40:00,8.9170,8.9310,8.9170,8.9270,15
2008-02-21,05:50:00,8.9330,8.9330,8.9330,8.9330,1
2008-02-21,05:55:00,8.9300,8.9300,8.9300,8.9300,5
2008-02-21,06:00:00,8.9200,8.9200,8.9150,8.9150,5
2008-02-21,06:10:00,8.9150,8.9150,8.9150,8.9150,1
2008-02-21,07:00:00,8.9390,8.9390,8.9090,8.9100,59
2008-02-21,07:05:00,8.9350,8.9350,8.9350,8.9350,1
2008-02-21,07:10:00,8.9270,8.9480,8.9270,8.9420,8
2008-02-21,07:15:00,8.9240,8.9240,8.9240,8.9240,1
2008-02-21,07:25:00,8.9390,8.9390,8.9390,8.9390,6
2008-02-21,08:10:00,8.9560,8.9560,8.9560,8.9560,3
2008-02-21,08:25:00,8.9370,8.9370,8.9370,8.9370,1
2008-02-21,08:35:00,8.9580,8.9580,8.9580,8.9580,1
2008-02-21,08:40:00,8.9650,8.9650,8.9650,8.9650,5
2008-02-21,08:45:00,8.9640,8.9640,8.9410,8.9410,2
2008-02-21,09:15:00,8.9400,8.9400,8.9360,8.9370,12
2008-02-21,09:20:00,8.9390,8.9390,8.9240,8.9300,14
2008-02-21,09:25:00,8.9280,8.9280,8.9230,8.9230,4
2008-02-21,09:35:00,8.9220,8.9220,8.9220,8.9220,1
2008-02-21,09:40:00,8.9330,8.9330,8.9300,8.9300,2
2008-02-21,09:50:00,8.9260,8.9260,8.9250,8.9250,2
2008-02-21,09:55:00,8.9400,8.9400,8.9400,8.9400,3
2008-02-21,10:05:00,8.9190,8.9190,8.9190,8.9190,5
2008-02-21,10:10:00,8.9180,8.9410,8.9160,8.9160,7
2008-02-21,10:25:00,8.9360,8.9360,8.9360,8.9360,1
2008-02-21,10:45:00,8.9430,8.9430,8.9430,8.9430,1
2008-02-21,10:50:00,8.9250,8.9250,8.9250,8.9250,1
2008-02-21,11:00:00,8.9390,8.9390,8.9390,8.9390,1
2008-02-21,11:50:00,8.9330,8.9470,8.9300,8.9470,19
2008-02-21,11:55:00,8.9160,8.9160,8.9150,8.9150,3
2008-02-21,12:05:00,8.9410,8.9410,8.9410,8.9410,1
2008-02-21,12:40:00,8.9410,8.9410,8.9410,8.9410,1
2008-02-21,12:50:00,8.9490,8.9500,8.9390,8.9390,11
2008-02-21,13:25:00,8.9500,8.9500,8.9500,8.9500,5
2008-02-21,13:55:00,8.9540,8.9540,8.9540,8.9540,2
2008-02-21,14:00:00,8.9540,8.9540,8.9540,8.9540,1
2008-02-21,14:05:00,8.9540,8.9650,8.9540,8.9650,13
2008-02-21,14:10:00,8.9650,8.9650,8.9650,8.9650,6
2008-02-21,14:20:00,8.9690,8.9690,8.9690,8.9690,1
2008-02-21,14:25:00,8.9700,8.9700,8.9700,8.9700,2
2008-02-21,14:40:00,8.9610,8.9610,8.9370,8.9370,2
2008-02-21,15:10:00,8.9360,8.9750,8.9310,8.9750,10
2008-02-21,15:20:00,8.9330,8.9330,8.9330,8.9330,1
2008-02-21,15:25:00,8.9330,8.9330,8.9310,8.9310,3
2008-02-21,15:30:00,8.9330,8.9330,8.9330,8.9330,1
2008-02-21,15:40:00,8.9340,8.9340,8.9340,8.9340,1
2008-02-21,16:00:00,8.9360,8.9360,8.9360,8.9360,1
2008-02-21,16:25:00,8.9350,8.9360,8.9350,8.9360,3
2008-02-21,16:30:00,8.9360,8.9360,8.9360,8.9360,1
2008-02-21,16:45:00,8.9440,8.9440,8.9440,8.9440,2
2008-02-21,16:55:00,8.9490,8.9490,8.9490,8.9490,1
2008-02-21,17:05:00,8.9490,8.9490,8.9400,8.9400,2
2008-02-21,17:45:00,8.9500,8.9500,8.9500,8.9500,1
2008-02-21,18:00:00,8.9450,8.9450,8.9450,8.9450,2
2008-02-21,18:05:00,8.9400,8.9500,8.9400,8.9500,10
2008-02-21,18:10:00,8.9500,8.9500,8.9500,8.9500,2
2008-02-21,18:15:00,8.9500,8.9500,8.9500,8.9500,2
2008-02-21,18:20:00,8.9500,8.9500,8.9500,8.9500,3
2008-02-21,18:50:00,8.9530,8.9840,8.9530,8.9840,12
2008-02-21,18:55:00,8.9460,8.9460,8.9460,8.9460,1
2008-02-21,19:20:00,8.9820,8.9830,8.9810,8.9830,6
2008-02-21,19:30:00,8.9780,8.9840,8.9780,8.9840,17
2008-02-21,19:35:00,8.9740,8.9840,8.9740,8.9840,2
2008-02-21,19:40:00,8.9840,9.0090,8.9720,9.0090,272
2008-02-21,19:45:00,9.0030,9.0120,8.9740,9.0120,46
2008-02-21,19:50:00,9.0120,9.0180,9.0120,9.0180,55
2008-02-21,19:55:00,9.0140,9.0200,9.0130,9.0200,26
2008-02-21,20:00:00,9.0200,9.0200,9.0150,9.0150,7
2008-02-21,20:05:00,9.0190,9.0200,9.0120,9.0150,21
2008-02-21,20:10:00,9.0150,9.0250,9.0150,9.0200,19
2008-02-21,20:15:00,9.0130,9.0130,9.0120,9.0120,6
2008-02-21,20:20:00,9.0150,9.0380,9.0150,9.0250,85
2008-02-21,20:25:00,9.0220,9.0220,9.0130,9.0130,2
2008-02-21,20:30:00,9.0130,9.0130,9.0020,9.0090,28
2008-02-21,20:35:00,9.0160,9.0250,8.9990,8.9990,39
2008-02-21,20:40:00,8.9990,8.9990,8.9990,8.9990,1
2008-02-21,20:45:00,8.9980,9.0170,8.9970,9.0100,18
2008-02-21,20:50:00,9.0170,9.0270,9.0100,9.0100,45
2008-02-21,20:55:00,9.0050,9.0150,8.9970,9.0090,51
2008-02-21,21:00:00,9.0100,9.0310,9.0100,9.0270,61
2008-02-21,21:05:00,9.0270,9.0330,8.9760,9.0000,203
2008-02-21,21:10:00,8.9980,9.0110,8.9930,8.9970,33
2008-02-21,21:15:00,8.9930,8.9930,8.9740,8.9800,88
2008-02-21,21:20:00,8.9810,8.9880,8.9670,8.9670,211
2008-02-21,21:25:00,8.9660,8.9760,8.9630,8.9730,303
2008-02-21,21:30:00,8.9730,8.9780,8.9510,8.9530,292
2008-02-21,21:35:00,8.9530,8.9700,8.9530,8.9690,99
2008-02-21,21:40:00,8.9710,8.9720,8.9530,8.9580,222
2008-02-21,21:45:00,8.9570,8.9620,8.9520,8.9580,141
2008-02-21,21:50:00,8.9620,8.9640,8.9410,8.9610,455
2008-02-21,21:55:00,8.9620,8.9750,8.9550,8.9690,403
2008-02-21,22:00:00,8.9690,8.9900,8.9670,8.9820,972
2008-02-21,22:05:00,8.9830,8.9870,8.9710,8.9770,562
2008-02-21,22:10:00,8.9780,8.9810,8.9550,8.9580,363
2008-02-21,22:15:00,8.9580,8.9690,8.9500,8.9520,452
2008-02-21,22:20:00,8.9550,8.9600,8.9420,8.9490,391
2008-02-21,22:25:00,8.9510,8.9540,8.9370,8.9450,305
2008-02-21,22:30:00,8.9450,8.9470,8.9100,8.9200,1663
2008-02-21,22:35:00,8.9220,8.9310,8.9120,8.9150,960
2008-02-21,22:40:00,8.9160,8.9320,8.9120,8.9300,331
2008-02-21,22:45:00,8.9320,8.9430,8.9210,8.9360,557
2008-02-21,22:50:00,8.9350,8.9400,8.9300,8.9360,284
2008-02-21,22:55:00,8.9370,8.9440,8.9310,8.9420,319
2008-02-21,23:00:00,8.9440,8.9440,8.9350,8.9380,435
2008-02-21,23:05:00,8.9400,8.9410,8.9360,8.9400,210
2008-02-21,23:10:00,8.9390,8.9420,8.9350,8.9420,405
2008-02-21,23:15:00,8.9400,8.9400,8.9230,8.9280,320
2008-02-21,23:20:00,8.9260,8.9330,8.9200,8.9270,486
2008-02-21,23:25:00,8.9300,8.9300,8.9160,8.9230,282
2008-02-21,23:30:00,8.9210,8.9670,8.9120,8.9570,937
2008-02-21,23:35:00,8.9560,8.9910,8.9440,8.9780,1146
2008-02-21,23:40:00,8.9790,8.9940,8.9580,8.9630,839
2008-02-21,23:45:00,8.9650,8.9720,8.9200,8.9390,1709
2008-02-21,23:50:00,8.9380,8.9490,8.9230,8.9400,858
2008-02-21,23:55:00,8.9430,8.9650,8.9300,8.9570,579
2008-02-22,00:00:00,8.9560,8.9680,8.9450,8.9660,414
2008-02-22,00:05:00,8.9660,8.9860,8.9630,8.9700,680
2008-02-22,00:10:00,8.9700,8.9800,8.9590,8.9630,336
2008-02-22,00:15:00,8.9660,8.9870,8.9560,8.9800,477
2008-02-22,00:20:00,8.9820,9.0040,8.9760,8.9990,601
2008-02-22,00:25:00,8.9990,9.0280,8.9970,9.0000,921
2008-02-22,00:30:00,9.0000,9.0220,8.9810,8.9840,918
2008-02-22,00:35:00,8.9820,9.0180,8.9800,9.0100,899
2008-02-22,00:40:00,9.0100,9.0180,8.9840,9.0070,663
2008-02-22,00:45:00,9.0070,9.0220,8.9910,9.0010,887
2008-02-22,00:50:00,9.0020,9.0220,9.0000,9.0120,556
2008-02-22,00:55:00,9.0120,9.0490,9.0050,9.0400,779
2008-02-22,01:00:00,9.0390,9.0490,9.0290,9.0400,794
2008-02-22,01:05:00,9.0410,9.0410,9.0150,9.0220,707
2008-02-22,01:10:00,9.0200,9.0240,9.0080,9.0230,203
2008-02-22,01:15:00,9.0220,9.0250,9.0000,9.0020,923
2008-02-22,01:20:00,9.0050,9.0090,8.9870,9.0010,358
2008-02-22,01:25:00,9.0030,9.0080,8.9780,8.9790,377
2008-02-22,01:30:00,8.9840,8.9920,8.9740,8.9740,502
2008-02-22,01:35:00,8.9760,8.9950,8.9700,8.9890,321
2008-02-22,01:40:00,8.9890,8.9920,8.9710,8.9870,314
2008-02-22,01:45:00,8.9900,8.9920,8.9720,8.9830,356
2008-02-22,01:50:00,8.9870,8.9950,8.9630,8.9950,484
2008-02-22,01:55:00,8.9950,8.9950,8.9670,8.9730,422
2008-02-22,02:00:00,8.9730,8.9730,8.9410,8.9520,635
2008-02-22,02:05:00,8.9520,8.9550,8.9380,8.9540,485
2008-02-22,02:10:00,8.9550,8.9610,8.9340,8.9370,396
2008-02-22,02:15:00,8.9330,8.9410,8.9170,8.9250,610
2008-02-22,02:20:00,8.9250,8.9460,8.9230,8.9440,433
2008-02-22,02:25:00,8.9460,8.9560,8.9330,8.9450,272
2008-02-22,02:30:00,8.9450,8.9460,8.9250,8.9300,320
2008-02-22,02:35:00,8.9300,8.9360,8.8750,8.8750,1809
2008-02-22,02:40:00,8.8750,8.8950,8.8680,8.8930,1148
2008-02-22,02:45:00,8.8930,8.9100,8.8910,8.9000,666
2008-02-22,02:50:00,8.9010,8.9140,8.8970,8.9100,581
2008-02-22,02:55:00,8.9120,8.9120,8.8980,8.9040,351
2008-02-22,03:00:00,8.9040,8.9140,8.8980,8.9080,418
2008-02-22,03:05:00,8.9100,8.9280,8.9100,8.9280,408
2008-02-22,03:10:00,8.9280,8.9280,8.9160,8.9240,227
2008-02-22,03:15:00,8.9250,8.9260,8.9020,8.9100,330
2008-02-22,03:20:00,8.9130,8.9180,8.8790,8.8920,638
2008-02-22,03:25:00,8.8940,8.8970,8.8810,8.8910,579
2008-02-22,03:30:00,8.8920,8.8970,8.8860,8.8860,256
2008-02-22,03:35:00,8.8870,8.8880,8.8860,8.8860,38
2008-02-22,03:40:00,8.8880,8.8940,8.8860,8.8860,83
2008-02-22,03:45:00,8.8870,8.8880,8.8850,8.8850,15
2008-02-22,03:50:00,8.8860,8.8900,8.8860,8.8890,24
2008-02-22,03:55:00,8.8880,8.8920,8.8880,8.8920,16
2008-02-22,04:00:00,8.8940,8.9050,8.8940,8.9030,34
2008-02-22,04:05:00,8.9050,8.9050,8.8950,8.8950,13
2008-02-22,04:10:00,8.8910,8.9000,8.8910,8.8950,18
2008-02-22,04:15:00,8.8960,8.8970,8.8950,8.8950,33
2008-02-22,04:20:00,8.8920,8.8920,8.8900,8.8900,19
2008-02-22,04:25:00,8.8900,8.8930,8.8850,8.8880,24
2008-02-22,04:30:00,8.8850,8.8900,8.8830,8.8890,14
2008-02-22,04:35:00,8.8890,8.8900,8.8890,8.8890,15
2008-02-22,04:40:00,8.8860,8.8880,8.8860,8.8880,2
2008-02-22,04:45:00,8.8850,8.8850,8.8830,8.8830,2
2008-02-22,04:50:00,8.8840,8.8840,8.8810,8.8810,6
2008-02-22,04:55:00,8.8800,8.8860,8.8800,8.8800,12
2008-02-22,05:00:00,8.8800,8.8800,8.8680,8.8700,117
2008-02-22,05:05:00,8.8670,8.8760,8.8650,8.8760,50
2008-02-22,05:10:00,8.8730,8.8730,8.8670,8.8700,13
2008-02-22,05:15:00,8.8720,8.8770,8.8680,8.8690,27
2008-02-22,05:20:00,8.8720,8.8800,8.8700,8.8730,19
2008-02-22,05:25:00,8.8720,8.8720,8.8650,8.8690,13
2008-02-22,05:30:00,8.8700,8.8700,8.8470,8.8630,96
2008-02-22,05:35:00,8.8650,8.8670,8.8480,8.8510,21
2008-02-22,05:40:00,8.8520,8.8590,8.8510,8.8510,16
2008-02-22,05:45:00,8.8530,8.8530,8.8500,8.8500,8
2008-02-22,05:50:00,8.8500,8.8610,8.8500,8.8610,15
2008-02-22,05:55:00,8.8550,8.8610,8.8550,8.8550,31
2008-02-22,06:00:00,8.8510,8.8510,8.8450,8.8450,9
2008-02-22,06:05:00,8.8450,8.8540,8.8440,8.8460,25
2008-02-22,06:10:00,8.8440,8.8580,8.8400,8.8490,40
2008-02-22,07:00:00,8.8690,8.8810,8.8690,8.8800,22
2008-02-22,07:05:00,8.8800,8.8800,8.8610,8.8650,9
2008-02-22,07:10:00,8.8550,8.8550,8.8550,8.8550,1
2008-02-22,07:25:00,8.8650,8.8720,8.8650,8.8720,2
2008-02-22,07:30:00,8.8800,8.8850,8.8800,8.8850,2
2008-02-22,07:35:00,8.8740,8.8740,8.8700,8.8700,6
2008-02-22,07:40:00,8.8700,8.8860,8.8600,8.8860,6
2008-02-22,08:35:00,8.8700,8.8700,8.8700,8.8700,1
2008-02-22,09:30:00,8.8760,8.8760,8.8760,8.8760,1
2008-02-22,10:05:00,8.8850,8.8850,8.8840,8.8840,2
2008-02-22,10:10:00,8.8880,8.8880,8.8880,8.8880,1
2008-02-22,10:20:00,8.8780,8.8780,8.8780,8.8780,1
2008-02-22,10:25:00,8.8800,8.8800,8.8800,8.8800,2
2008-02-22,10:30:00,8.8770,8.8770,8.8770,8.8770,3
2008-02-22,10:35:00,8.8770,8.8770,8.8670,8.8760,20
2008-02-22,10:40:00,8.8670,8.8670,8.8670,8.8670,3
2008-02-22,10:55:00,8.8700,8.8700,8.8700,8.8700,2
2008-02-22,11:25:00,8.8770,8.8780,8.8770,8.8780,4
2008-02-22,11:45:00,8.8720,8.8770,8.8660,8.8770,10
2008-02-22,12:15:00,8.8780,8.8780,8.8780,8.8780,2
2008-02-22,12:40:00,8.8650,8.8780,8.8640,8.8780,6
2008-02-22,12:50:00,8.8620,8.8620,8.8310,8.8310,20
2008-02-22,12:55:00,8.8580,8.8600,8.8310,8.8600,3
2008-02-22,13:05:00,8.8320,8.8500,8.8320,8.8500,2
2008-02-22,13:15:00,8.8630,8.8630,8.8630,8.8630,1
2008-02-22,13:20:00,8.8630,8.8630,8.8630,8.8630,7
2008-02-22,13:25:00,8.8690,8.8690,8.8630,8.8630,8
2008-02-22,13:40:00,8.8630,8.8630,8.8630,8.8630,1
2008-02-22,13:45:00,8.8630,8.8630,8.8630,8.8630,1
2008-02-22,16:20:00,8.8670,8.8670,8.8630,8.8630,6
2008-02-22,17:00:00,8.8660,8.8660,8.8660,8.8660,1
2008-02-22,17:55:00,8.8600,8.8600,8.8600,8.8600,1
2008-02-22,18:00:00,8.8650,8.8650,8.8650,8.8650,2
2008-02-22,18:05:00,8.8490,8.8490,8.8250,8.8250,34
2008-02-22,18:10:00,8.8380,8.8380,8.8250,8.8380,9
2008-02-22,18:25:00,8.8260,8.8260,8.8250,8.8250,8
2008-02-22,18:40:00,8.8480,8.8500,8.8480,8.8500,5
2008-02-22,18:50:00,8.8550,8.8590,8.8550,8.8590,2
2008-02-22,18:55:00,8.8580,8.8580,8.8580,8.8580,1
2008-02-22,19:00:00,8.8590,8.8670,8.8590,8.8670,25
2008-02-22,19:05:00,8.8590,8.8590,8.8330,8.8330,16
2008-02-22,19:10:00,8.8600,8.8600,8.8220,8.8220,3
2008-02-22,19:15:00,8.8270,8.8270,8.8210,8.8210,8
2008-02-22,19:20:00,8.8280,8.8280,8.8220,8.8220,7
2008-02-22,19:25:00,8.8410,8.8480,8.8410,8.8480,29
2008-02-22,19:30:00,8.8560,8.8560,8.8560,8.8560,1
2008-02-22,19:35:00,8.8560,8.8680,8.8560,8.8630,19
2008-02-22,20:05:00,8.8600,8.8600,8.8600,8.8600,1
2008-02-22,20:10:00,8.8550,8.8550,8.8550,8.8550,1
2008-02-22,20:15:00,8.8550,8.8780,8.8550,8.8720,31
2008-02-22,20:20:00,8.8700,8.8780,8.8660,8.8700,16
2008-02-22,20:25:00,8.8730,8.8900,8.8730,8.8870,49
2008-02-22,20:30:00,8.8780,8.8800,8.8690,8.8690,17
2008-02-22,20:35:00,8.8740,8.8750,8.8700,8.8700,13
2008-02-22,20:40:00,8.8680,8.8760,8.8680,8.8710,15
2008-02-22,20:45:00,8.8740,8.8740,8.8630,8.8630,7
2008-02-22,20:50:00,8.8570,8.8570,8.8450,8.8500,65
2008-02-22,20:55:00,8.8510,8.8510,8.8250,8.8250,158
2008-02-22,21:00:00,8.8300,8.8410,8.8230,8.8380,60
2008-02-22,21:05:00,8.8350,8.8460,8.8240,8.8460,75
2008-02-22,21:10:00,8.8470,8.8470,8.8290,8.8350,33
2008-02-22,21:15:00,8.8290,8.8330,8.8290,8.8300,3
2008-02-22,21:20:00,8.8390,8.8450,8.8310,8.8450,34
2008-02-22,21:25:00,8.8490,8.8660,8.8370,8.8400,87
2008-02-22,21:30:00,8.8410,8.8450,8.8350,8.8420,13
2008-02-22,21:35:00,8.8430,8.8610,8.8420,8.8550,120
2008-02-22,21:40:00,8.8580,8.8580,8.8020,8.8050,346
2008-02-22,21:45:00,8.8020,8.8050,8.7930,8.8050,480
2008-02-22,21:50:00,8.8070,8.8210,8.8000,8.8200,150
2008-02-22,21:55:00,8.8170,8.8170,8.7710,8.7960,600
2008-02-22,22:00:00,8.7960,8.8120,8.7930,8.7970,767
2008-02-22,22:05:00,8.7960,8.8150,8.7880,8.8150,453
2008-02-22,22:10:00,8.8140,8.8250,8.8100,8.8250,616
2008-02-22,22:15:00,8.8250,8.8470,8.8240,8.8340,905
2008-02-22,22:20:00,8.8330,8.8380,8.8250,8.8260,433
2008-02-22,22:25:00,8.8300,8.8320,8.8180,8.8280,350
2008-02-22,22:30:00,8.8290,8.8350,8.8090,8.8100,597
2008-02-22,22:35:00,8.8120,8.8260,8.8000,8.8020,480
2008-02-22,22:40:00,8.8030,8.8140,8.7870,8.8140,643
2008-02-22,22:45:00,8.8130,8.8250,8.8110,8.8210,329
2008-02-22,22:50:00,8.8210,8.8340,8.8180,8.8270,262
2008-02-22,22:55:00,8.8260,8.8280,8.8020,8.8090,511
2008-02-22,23:00:00,8.8080,8.8300,8.8060,8.8230,350
2008-02-22,23:05:00,8.8220,8.8320,8.8050,8.8200,473
2008-02-22,23:10:00,8.8190,8.8190,8.7990,8.8100,475
2008-02-22,23:15:00,8.8070,8.8300,8.8050,8.8290,455
2008-02-22,23:20:00,8.8300,8.8300,8.8080,8.8160,327
2008-02-22,23:25:00,8.8200,8.8250,8.8120,8.8230,189
2008-02-22,23:30:00,8.8230,8.8400,8.8210,8.8260,591
2008-02-22,23:35:00,8.8270,8.8460,8.8270,8.8410,397
2008-02-22,23:40:00,8.8450,8.8620,8.8410,8.8590,598
2008-02-22,23:45:00,8.8590,8.8950,8.8560,8.8920,1443
2008-02-22,23:50:00,8.8930,8.8970,8.8740,8.8850,1095
2008-02-22,23:55:00,8.8830,8.9060,8.8780,8.9000,919
2008-02-23,00:00:00,8.9000,8.9460,8.9000,8.9360,1665
2008-02-23,00:05:00,8.9350,8.9590,8.9200,8.9250,1379
2008-02-23,00:10:00,8.9230,8.9330,8.9080,8.9190,755
2008-02-23,00:15:00,8.9200,8.9590,8.9150,8.9500,1205
2008-02-23,00:20:00,8.9480,8.9790,8.9410,8.9730,1025
2008-02-23,00:25:00,8.9740,8.9760,8.9440,8.9500,684
2008-02-23,00:30:00,8.9520,8.9920,8.9500,8.9920,1062
2008-02-23,00:35:00,8.9900,9.0160,8.9800,8.9920,1376
2008-02-23,00:40:00,8.9920,9.0280,8.9880,9.0100,1359
2008-02-23,00:45:00,9.0110,9.0160,8.9950,9.0060,644
2008-02-23,00:50:00,9.0060,9.0160,8.9960,9.0130,475
2008-02-23,00:55:00,9.0130,9.0380,9.0070,9.0270,1267
2008-02-23,01:00:00,9.0270,9.0670,9.0260,9.0640,1745
2008-02-23,01:05:00,9.0650,9.0840,9.0560,9.0680,1336
2008-02-23,01:10:00,9.0670,9.1120,9.0530,9.0920,1711
2008-02-23,01:15:00,9.0910,9.1180,9.0780,9.0820,1920
2008-02-23,01:20:00,9.0870,9.0910,9.0650,9.0800,620
2008-02-23,01:25:00,9.0780,9.1000,9.0710,9.0720,521
2008-02-23,01:30:00,9.0700,9.0830,9.0600,9.0710,625
2008-02-23,01:35:00,9.0720,9.0820,9.0630,9.0800,356
2008-02-23,01:40:00,9.0800,9.0860,9.0560,9.0580,404
2008-02-23,01:45:00,9.0580,9.0810,9.0560,9.0800,670
2008-02-23,01:50:00,9.0820,9.0850,9.0650,9.0650,495
2008-02-23,01:55:00,9.0660,9.1040,9.0650,9.1010,622
2008-02-23,02:00:00,9.1010,9.1020,9.0780,9.1000,576
2008-02-23,02:05:00,9.1010,9.1160,9.0920,9.1040,811
2008-02-23,02:10:00,9.1050,9.1620,9.1050,9.1450,2697
2008-02-23,02:15:00,9.1460,9.1660,9.1400,9.1470,1336
2008-02-23,02:20:00,9.1460,9.1490,9.1320,9.1420,536
2008-02-23,02:25:00,9.1440,9.1490,9.1370,9.1470,423
2008-02-23,02:30:00,9.1450,9.1470,9.1210,9.1290,582
2008-02-23,02:35:00,9.1300,9.1300,9.1140,9.1150,363
2008-02-23,02:40:00,9.1150,9.1420,9.1060,9.1390,581
2008-02-23,02:45:00,9.1400,9.1460,9.1340,9.1440,306
2008-02-23,02:50:00,9.1430,9.1510,9.1320,9.1370,409
2008-02-23,02:55:00,9.1380,9.1450,9.1020,9.1180,452
2008-02-23,03:00:00,9.1170,9.1280,9.1050,9.1110,466
2008-02-23,03:05:00,9.1110,9.1310,9.1090,9.1280,533
2008-02-23,03:10:00,9.1280,9.1590,9.1280,9.1500,979
2008-02-23,03:15:00,9.1470,9.1530,9.1330,9.1330,817
2008-02-23,03:20:00,9.1300,9.1360,9.1150,9.1190,957
2008-02-23,03:25:00,9.1210,9.1600,9.1210,9.1520,1727
2008-02-23,03:30:00,9.1500,9.1500,9.1380,9.1450,325
2008-02-23,03:35:00,9.1430,9.1720,9.1430,9.1590,305
2008-02-23,03:40:00,9.1600,9.1730,9.1590,9.1650,334
2008-02-23,03:45:00,9.1670,9.1700,9.1640,9.1690,47
2008-02-23,03:50:00,9.1700,9.1790,9.1700,9.1770,105
2008-02-23,03:55:00,9.1760,9.1790,9.1460,9.1460,42
2008-02-23,04:00:00,9.1760,9.1840,9.1700,9.1750,162
2008-02-23,04:05:00,9.1740,9.1780,9.1680,9.1710,17
2008-02-23,04:10:00,9.1720,9.1760,9.1660,9.1680,26
2008-02-23,04:15:00,9.1660,9.1740,9.1600,9.1740,121
2008-02-23,04:20:00,9.1700,9.1740,9.1670,9.1720,20
2008-02-23,04:25:00,9.1700,9.1760,9.1680,9.1760,32
2008-02-23,04:30:00,9.1760,9.1880,9.1760,9.1860,74
2008-02-23,04:35:00,9.1890,9.1890,9.1860,9.1860,15
2008-02-23,04:40:00,9.1880,9.1920,9.1870,9.1900,87
2008-02-23,04:45:00,9.1900,9.1970,9.1900,9.1940,41
2008-02-23,04:50:00,9.1930,9.1960,9.1900,9.1930,44
2008-02-23,04:55:00,9.1930,9.2100,9.1930,9.2100,77
2008-02-23,05:00:00,9.2110,9.2160,9.2050,9.2150,31
2008-02-23,05:05:00,9.2090,9.2100,9.2010,9.2050,24
2008-02-23,05:10:00,9.2050,9.2050,9.2040,9.2040,15
2008-02-23,05:15:00,9.2040,9.2110,9.2040,9.2110,18
2008-02-23,05:20:00,9.2110,9.2180,9.2110,9.2180,38
2008-02-23,05:25:00,9.2150,9.2200,9.2080,9.2080,20
2008-02-23,05:30:00,9.2150,9.2150,9.2080,9.2080,7
2008-02-23,05:35:00,9.2080,9.2100,9.2080,9.2100,6
2008-02-23,05:40:00,9.2100,9.2120,9.2100,9.2110,24
2008-02-23,05:45:00,9.2130,9.2270,9.2130,9.2180,33
2008-02-23,05:50:00,9.2200,9.2220,9.2200,9.2210,17
2008-02-23,05:55:00,9.2260,9.2290,9.2240,9.2280,20
2008-02-23,06:00:00,9.2340,9.2360,9.2320,9.2360,3
2008-02-23,06:10:00,9.2330,9.2390,9.2320,9.2390,13
2008-02-25,07:00:00,9.3350,9.3600,9.3340,9.3600,149
2008-02-25,07:05:00,9.3410,9.3590,9.3270,9.3280,74
2008-02-25,07:10:00,9.3220,9.3350,9.3220,9.3350,22
2008-02-25,07:15:00,9.3360,9.3520,9.3360,9.3510,11
2008-02-25,07:20:00,9.3380,9.3530,9.3150,9.3200,158
2008-02-25,07:25:00,9.3100,9.3100,9.2720,9.2720,21
2008-02-25,07:30:00,9.2700,9.3000,9.2700,9.3000,16
2008-02-25,07:35:00,9.3000,9.3160,9.2990,9.3160,34
2008-02-25,07:40:00,9.3000,9.3000,9.3000,9.3000,1
2008-02-25,07:50:00,9.3000,9.3000,9.3000,9.3000,10
2008-02-25,07:55:00,9.2990,9.3020,9.2870,9.2990,125
2008-02-25,08:05:00,9.3000,9.3000,9.2910,9.2910,9
2008-02-25,08:10:00,9.2940,9.2940,9.2910,9.2910,6
2008-02-25,08:15:00,9.3000,9.3000,9.3000,9.3000,3
2008-02-25,08:20:00,9.2890,9.3200,9.2890,9.3180,61
2008-02-25,08:25:00,9.3160,9.3200,9.3160,9.3200,6
2008-02-25,08:30:00,9.3200,9.3240,9.3190,9.3240,6
2008-02-25,08:35:00,9.3240,9.3290,9.3240,9.3290,5
2008-02-25,08:40:00,9.3300,9.3300,9.3300,9.3300,14
2008-02-25,08:45:00,9.3300,9.3300,9.3250,9.3250,3
2008-02-25,08:50:00,9.3250,9.3370,9.3250,9.3370,6
2008-02-25,09:00:00,9.3370,9.3440,9.3370,9.3440,6
2008-02-25,09:05:00,9.3370,9.3370,9.3350,9.3350,13
2008-02-25,09:10:00,9.3360,9.3490,9.3360,9.3410,7
2008-02-25,09:15:00,9.3440,9.3490,9.3440,9.3490,11
2008-02-25,09:20:00,9.3490,9.3490,9.3490,9.3490,1
2008-02-25,09:35:00,9.3400,9.3400,9.3400,9.3400,2
2008-02-25,09:45:00,9.3440,9.3440,9.3440,9.3440,1
2008-02-25,09:50:00,9.3440,9.3480,9.3440,9.3480,16
2008-02-25,09:55:00,9.3400,9.3400,9.3400,9.3400,1
2008-02-25,10:00:00,9.3380,9.3380,9.3360,9.3360,2
2008-02-25,10:05:00,9.3370,9.3370,9.3370,9.3370,1
2008-02-25,10:35:00,9.3330,9.3330,9.3260,9.3260,8
2008-02-25,10:40:00,9.3210,9.3210,9.3010,9.3010,17
2008-02-25,10:50:00,9.3010,9.3010,9.2880,9.2880,7
2008-02-25,11:00:00,9.2880,9.2880,9.2870,9.2870,3
2008-02-25,11:05:00,9.2870,9.2870,9.2870,9.2870,1
2008-02-25,11:15:00,9.3170,9.3170,9.3170,9.3170,3
2008-02-25,12:05:00,9.3170,9.3170,9.3170,9.3170,2
2008-02-25,12:25:00,9.3170,9.3170,9.3170,9.3170,1
2008-02-25,12:40:00,9.3160,9.3160,9.3150,9.3150,39
2008-02-25,12:45:00,9.3100,9.3260,9.3100,9.3260,7
2008-02-25,12:50:00,9.3260,9.3260,9.3260,9.3260,4
2008-02-25,13:05:00,9.3180,9.3180,9.3180,9.3180,1
2008-02-25,13:20:00,9.3260,9.3260,9.3260,9.3260,1
2008-02-25,13:25:00,9.3260,9.3260,9.3260,9.3260,4
2008-02-25,13:30:00,9.3260,9.3260,9.3260,9.3260,2
2008-02-25,13:35:00,9.3290,9.3290,9.3290,9.3290,2
2008-02-25,13:40:00,9.3290,9.3290,9.3290,9.3290,1
2008-02-25,13:50:00,9.3320,9.3320,9.3320,9.3320,1
2008-02-25,14:00:00,9.3350,9.3350,9.3350,9.3350,1
2008-02-25,14:20:00,9.3330,9.3330,9.3330,9.3330,1
2008-02-25,15:00:00,9.3380,9.3380,9.3380,9.3380,1
2008-02-25,15:05:00,9.3250,9.3250,9.3250,9.3250,4
2008-02-25,15:10:00,9.3200,9.3200,9.3100,9.3100,3
2008-02-25,15:15:00,9.2970,9.2970,9.2970,9.2970,1
2008-02-25,15:20:00,9.2900,9.2900,9.2870,9.2870,4
2008-02-25,15:30:00,9.3100,9.3100,9.3100,9.3100,1
2008-02-25,15:35:00,9.2940,9.2940,9.2940,9.2940,1
2008-02-25,15:45:00,9.3100,9.3100,9.2950,9.2950,2
2008-02-25,16:15:00,9.2960,9.2960,9.2960,9.2960,1
2008-02-25,16:20:00,9.2950,9.2950,9.2950,9.2950,1
2008-02-25,16:30:00,9.3060,9.3060,9.3060,9.3060,4
2008-02-25,17:10:00,9.3000,9.3000,9.3000,9.3000,1
2008-02-25,17:15:00,9.3000,9.3000,9.2980,9.2980,6
2008-02-25,17:20:00,9.3040,9.3090,9.3040,9.3090,18
2008-02-25,17:55:00,9.3070,9.3070,9.3000,9.3000,19
2008-02-25,18:20:00,9.3000,9.3000,9.3000,9.3000,1
2008-02-25,18:30:00,9.3010,9.3010,9.3000,9.3000,21
2008-02-25,18:35:00,9.2940,9.3000,9.2920,9.3000,10
2008-02-25,18:40:00,9.2990,9.2990,9.2990,9.2990,1
2008-02-25,18:45:00,9.3000,9.3000,9.3000,9.3000,1
2008-02-25,18:50:00,9.3000,9.3000,9.3000,9.3000,2
2008-02-25,18:55:00,9.2890,9.2890,9.2870,9.2870,7
2008-02-25,19:15:00,9.2990,9.3060,9.2990,9.3050,35
2008-02-25,19:20:00,9.2960,9.3040,9.2950,9.3040,23
2008-02-25,19:25:00,9.2940,9.2940,9.2900,9.2900,5
2008-02-25,19:30:00,9.2880,9.2880,9.2860,9.2860,29
2008-02-25,19:35:00,9.2860,9.3000,9.2860,9.3000,48
2008-02-25,19:45:00,9.2950,9.3000,9.2900,9.3000,21
2008-02-25,19:50:00,9.3000,9.3000,9.3000,9.3000,3
2008-02-25,19:55:00,9.3000,9.3000,9.3000,9.3000,2
2008-02-25,20:00:00,9.2960,9.3040,9.2870,9.2870,36
2008-02-25,20:05:00,9.2970,9.3040,9.2910,9.3040,20
2008-02-25,20:10:00,9.2970,9.3020,9.2900,9.3020,6
2008-02-25,20:20:00,9.3050,9.3200,9.3050,9.3130,42
2008-02-25,20:30:00,9.3260,9.3530,9.3260,9.3460,49
2008-02-25,20:35:00,9.3320,9.3320,9.3290,9.3290,3
2008-02-25,20:40:00,9.3310,9.3310,9.3150,9.3150,10
2008-02-25,20:45:00,9.3280,9.3280,9.3210,9.3280,35
2008-02-25,20:50:00,9.3250,9.3330,9.3180,9.3330,38
2008-02-25,20:55:00,9.3330,9.3350,9.3200,9.3210,25
2008-02-25,21:00:00,9.3300,9.3410,9.3270,9.3310,34
2008-02-25,21:05:00,9.3350,9.3390,9.3260,9.3270,24
2008-02-25,21:10:00,9.3330,9.3330,9.2980,9.3070,111
2008-02-25,21:15:00,9.3050,9.3150,9.2850,9.3010,64
2008-02-25,21:20:00,9.2970,9.3010,9.2870,9.3000,92
2008-02-25,21:25:00,9.3020,9.3140,9.2950,9.3100,148
2008-02-25,21:30:00,9.3030,9.3030,9.2920,9.2930,44
2008-02-25,21:35:00,9.2930,9.3030,9.2910,9.2920,38
2008-02-25,21:40:00,9.2900,9.2900,9.2710,9.2730,266
2008-02-25,21:45:00,9.2750,9.2760,9.2470,9.2530,272
2008-02-25,21:50:00,9.2450,9.2540,9.2300,9.2500,324
2008-02-25,21:55:00,9.2450,9.2470,9.2040,9.2280,845
2008-02-25,22:00:00,9.2260,9.2340,9.2000,9.2280,1910
2008-02-25,22:05:00,9.2280,9.2300,9.1800,9.1880,1236
2008-02-25,22:10:00,9.1860,9.2340,9.1830,9.2220,1306
2008-02-25,22:15:00,9.2240,9.2420,9.2170,9.2350,1106
2008-02-25,22:20:00,9.2330,9.2400,9.2240,9.2300,533
2008-02-25,22:25:00,9.2300,9.2330,9.2170,9.2200,242
2008-02-25,22:30:00,9.2200,9.2210,9.2100,9.2160,355
2008-02-25,22:35:00,9.2170,9.2180,9.1840,9.2020,781
2008-02-25,22:40:00,9.2000,9.2040,9.1710,9.1970,941
2008-02-25,22:45:00,9.1940,9.2050,9.1750,9.2020,369
2008-02-25,22:50:00,9.2040,9.2200,9.2000,9.2130,775
2008-02-25,22:55:00,9.2140,9.2230,9.2080,9.2140,318
2008-02-25,23:00:00,9.2110,9.2280,9.2050,9.2190,373
2008-02-25,23:05:00,9.2180,9.2330,9.2160,9.2280,356
2008-02-25,23:10:00,9.2270,9.2380,9.2220,9.2370,285
2008-02-25,23:15:00,9.2370,9.2430,9.2320,9.2320,235
2008-02-25,23:20:00,9.2360,9.2750,9.2360,9.2750,894
2008-02-25,23:25:00,9.2720,9.2760,9.2560,9.2610,676
2008-02-25,23:30:00,9.2600,9.2990,9.2580,9.2970,931
2008-02-25,23:35:00,9.2970,9.3370,9.2910,9.3310,809
2008-02-25,23:40:00,9.3300,9.3340,9.2890,9.2980,917
2008-02-25,23:45:00,9.2990,9.3230,9.2890,9.2950,444
2008-02-25,23:50:00,9.2960,9.3040,9.2870,9.2870,207
2008-02-25,23:55:00,9.2860,9.2860,9.2590,9.2650,670
2008-02-26,00:00:00,9.2650,9.2920,9.2650,9.2840,558
2008-02-26,00:05:00,9.2840,9.3100,9.2790,9.3080,691
2008-02-26,00:10:00,9.3080,9.3090,9.2890,9.2970,341
2008-02-26,00:15:00,9.3000,9.3080,9.2860,9.2930,465
2008-02-26,00:20:00,9.2930,9.2950,9.2780,9.2800,311
2008-02-26,00:25:00,9.2820,9.2990,9.2790,9.2960,339
2008-02-26,00:30:00,9.2960,9.3100,9.2910,9.3030,559
2008-02-26,00:35:00,9.3020,9.3190,9.2860,9.2900,853
2008-02-26,00:40:00,9.2930,9.2960,9.2510,9.2670,1011
2008-02-26,00:45:00,9.2660,9.2990,9.2660,9.2900,835
2008-02-26,00:50:00,9.2930,9.3060,9.2930,9.3010,282
2008-02-26,00:55:00,9.3000,9.3090,9.2870,9.2890,1014
2008-02-26,01:00:00,9.2870,9.3000,9.2680,9.2950,627
2008-02-26,01:05:00,9.2940,9.3090,9.2870,9.2950,547
2008-02-26,01:10:00,9.2960,9.3000,9.2630,9.2660,729
2008-02-26,01:15:00,9.2680,9.2760,9.2530,9.2660,282
2008-02-26,01:20:00,9.2650,9.2720,9.2090,9.2410,1501
2008-02-26,01:25:00,9.2380,9.2490,9.2010,9.2190,924
2008-02-26,01:30:00,9.2150,9.2410,9.2050,9.2320,563
2008-02-26,01:35:00,9.2320,9.2500,9.2310,9.2430,219
2008-02-26,01:40:00,9.2350,9.2370,9.2240,9.2260,231
2008-02-26,01:45:00,9.2260,9.2270,9.1450,9.1890,2523
2008-02-26,01:50:00,9.1900,9.1970,9.1750,9.1780,346
2008-02-26,01:55:00,9.1780,9.1790,9.1520,9.1760,706
2008-02-26,02:00:00,9.1770,9.1840,9.0950,9.1050,2158
2008-02-26,02:05:00,9.1050,9.1210,9.0900,9.0910,1289
2008-02-26,02:10:00,9.0900,9.0960,9.0610,9.0860,1351
2008-02-26,02:15:00,9.0860,9.1360,9.0830,9.1300,918
2008-02-26,02:20:00,9.1310,9.1490,9.1250,9.1260,711
2008-02-26,02:25:00,9.1260,9.1320,9.0900,9.1040,699
2008-02-26,02:30:00,9.1040,9.1320,9.0930,9.1080,563
2008-02-26,02:35:00,9.1080,9.1540,9.1080,9.1480,741
2008-02-26,02:40:00,9.1480,9.1740,9.1400,9.1720,455
2008-02-26,02:45:00,9.1720,9.2020,9.1720,9.2000,808
2008-02-26,02:50:00,9.2000,9.2060,9.1570,9.1670,885
2008-02-26,02:55:00,9.1650,9.1710,9.1510,9.1660,375
2008-02-26,03:00:00,9.1670,9.1690,9.1390,9.1420,331
2008-02-26,03:05:00,9.1440,9.1540,9.1220,9.1330,479
2008-02-26,03:10:00,9.1320,9.1620,9.1310,9.1600,297
2008-02-26,03:15:00,9.1600,9.1650,9.1530,9.1590,261
2008-02-26,03:20:00,9.1600,9.1740,9.1590,9.1720,367
2008-02-26,03:25:00,9.1730,9.1930,9.1710,9.1790,829
2008-02-26,03:30:00,9.1780,9.1780,9.1650,9.1650,242
2008-02-26,03:35:00,9.1680,9.1700,9.1610,9.1640,163
2008-02-26,03:40:00,9.1640,9.1650,9.1620,9.1620,43
2008-02-26,03:45:00,9.1610,9.1620,9.1500,9.1500,99
2008-02-26,03:50:00,9.1500,9.1510,9.1440,9.1510,94
2008-02-26,03:55:00,9.1470,9.1580,9.1470,9.1520,9
2008-02-26,04:00:00,9.1510,9.1860,9.1490,9.1550,33
2008-02-26,04:05:00,9.1550,9.1610,9.1550,9.1580,33
2008-02-26,04:10:00,9.1600,9.1630,9.1570,9.1620,23
2008-02-26,04:15:00,9.1650,9.1780,9.1650,9.1720,38
2008-02-26,04:20:00,9.1700,9.1700,9.1700,9.1700,1
2008-02-26,04:25:00,9.1710,9.1780,9.1710,9.1740,28
2008-02-26,04:30:00,9.1750,9.1760,9.1720,9.1720,11
2008-02-26,04:35:00,9.1720,9.1720,9.1620,9.1700,34
2008-02-26,04:40:00,9.1630,9.1630,9.1600,9.1600,47
2008-02-26,04:45:00,9.1600,9.1650,9.1600,9.1650,51
2008-02-26,04:50:00,9.1650,9.1720,9.1650,9.1710,29
2008-02-26,04:55:00,9.1720,9.1770,9.1700,9.1770,27
2008-02-26,05:00:00,9.1740,9.1790,9.1740,9.1780,30
2008-02-26,05:05:00,9.1780,9.1860,9.1780,9.1800,66
2008-02-26,05:10:00,9.1790,9.1790,9.1720,9.1730,4
2008-02-26,05:15:00,9.1790,9.1790,9.1790,9.1790,3
2008-02-26,05:20:00,9.1720,9.1720,9.1610,9.1610,46
2008-02-26,05:25:00,9.1690,9.1720,9.1690,9.1700,3
2008-02-26,05:30:00,9.1700,9.1700,9.1700,9.1700,1
2008-02-26,05:35:00,9.1670,9.1690,9.1670,9.1680,15
2008-02-26,05:40:00,9.1660,9.1720,9.1660,9.1720,7
2008-02-26,05:45:00,9.1640,9.1640,9.1630,9.1630,26
2008-02-26,05:50:00,9.1710,9.1710,9.1710,9.1710,3
2008-02-26,05:55:00,9.1740,9.1740,9.1680,9.1680,3
2008-02-26,06:00:00,9.1680,9.1680,9.1660,9.1660,18
2008-02-26,06:05:00,9.1590,9.1590,9.1590,9.1590,1
2008-02-26,06:10:00,9.1780,9.1850,9.1780,9.1840,5
2008-02-26,07:20:00,9.1510,9.1510,9.1500,9.1500,20
2008-02-26,08:05:00,9.1500,9.1500,9.1500,9.1500,1
2008-02-26,08:10:00,9.1500,9.1500,9.1500,9.1500,1
2008-02-26,08:15:00,9.1740,9.1740,9.1740,9.1740,10
2008-02-26,08:20:00,9.1640,9.1750,9.1640,9.1750,3
2008-02-26,08:25:00,9.1620,9.1620,9.1590,9.1590,2
2008-02-26,08:30:00,9.1750,9.1750,9.1610,9.1610,2
2008-02-26,08:45:00,9.1750,9.1750,9.1750,9.1750,2
2008-02-26,08:50:00,9.1750,9.1750,9.1750,9.1750,3
2008-02-26,08:55:00,9.1750,9.1750,9.1730,9.1730,18
2008-02-26,09:00:00,9.1750,9.1750,9.1750,9.1750,45
2008-02-26,09:05:00,9.1750,9.1770,9.1750,9.1770,34
2008-02-26,09:10:00,9.1770,9.1770,9.1760,9.1760,5
2008-02-26,09:15:00,9.1800,9.1800,9.1800,9.1800,11
2008-02-26,09:20:00,9.1860,9.1860,9.1860,9.1860,1
2008-02-26,09:35:00,9.1850,9.1850,9.1850,9.1850,1
2008-02-26,09:45:00,9.1890,9.1890,9.1890,9.1890,1
2008-02-26,09:55:00,9.1880,9.1880,9.1880,9.1880,2
2008-02-26,10:00:00,9.1890,9.1900,9.1890,9.1900,3
2008-02-26,10:10:00,9.1900,9.1900,9.1900,9.1900,1
2008-02-26,10:20:00,9.1900,9.1900,9.1900,9.1900,1
2008-02-26,10:25:00,9.1850,9.1930,9.1850,9.1930,16
2008-02-26,10:30:00,9.2000,9.2000,9.1990,9.2000,20
2008-02-26,10:35:00,9.2000,9.2080,9.2000,9.2080,82
2008-02-26,11:55:00,9.2080,9.2080,9.2080,9.2080,1
2008-02-26,12:15:00,9.1880,9.1950,9.1880,9.1950,2
2008-02-26,12:45:00,9.1990,9.2100,9.1990,9.2100,24
2008-02-26,12:50:00,9.2100,9.2100,9.2100,9.2100,7
2008-02-26,13:30:00,9.1940,9.1940,9.1940,9.1940,4
2008-02-26,14:05:00,9.1940,9.1940,9.1940,9.1940,3
2008-02-26,14:25:00,9.1800,9.1800,9.1780,9.1780,6
2008-02-26,15:25:00,9.1650,9.1650,9.1520,9.1520,2
2008-02-26,16:15:00,9.1860,9.1860,9.1860,9.1860,1
2008-02-26,16:20:00,9.1790,9.1790,9.1790,9.1790,1
2008-02-26,16:30:00,9.1940,9.1940,9.1940,9.1940,1
2008-02-26,17:05:00,9.1950,9.1970,9.1950,9.1970,10
2008-02-26,17:35:00,9.1880,9.1880,9.1870,9.1870,8
2008-02-26,17:45:00,9.1970,9.2000,9.1970,9.2000,11
2008-02-26,17:50:00,9.2050,9.2050,9.2050,9.2050,10
2008-02-26,17:55:00,9.2090,9.2100,9.2090,9.2090,35
2008-02-26,18:05:00,9.2000,9.2000,9.2000,9.2000,1
2008-02-26,18:10:00,9.2000,9.2000,9.1900,9.1900,16
2008-02-26,18:15:00,9.1900,9.1900,9.1900,9.1900,5
2008-02-26,18:35:00,9.1990,9.2000,9.1990,9.2000,10
2008-02-26,18:40:00,9.1900,9.1900,9.1900,9.1900,11
2008-02-26,19:00:00,9.1900,9.1900,9.1900,9.1900,8
2008-02-26,19:05:00,9.1970,9.2000,9.1970,9.2000,8
2008-02-26,19:10:00,9.1910,9.1910,9.1870,9.1870,24
2008-02-26,19:25:00,9.1900,9.2000,9.1900,9.2000,25
2008-02-26,19:45:00,9.2050,9.2400,9.2050,9.2400,173
2008-02-26,19:50:00,9.2400,9.2410,9.2380,9.2410,5
2008-02-26,19:55:00,9.2300,9.2500,9.2300,9.2500,35
2008-02-26,20:00:00,9.2490,9.2500,9.2490,9.2500,60
2008-02-26,20:05:00,9.2480,9.2480,9.2470,9.2470,8
2008-02-26,20:10:00,9.2470,9.2490,9.2410,9.2410,8
2008-02-26,20:15:00,9.2270,9.2270,9.2270,9.2270,1
2008-02-26,20:20:00,9.2310,9.2310,9.2310,9.2310,1
2008-02-26,20:25:00,9.2310,9.2310,9.2110,9.2270,59
2008-02-26,20:35:00,9.2120,9.2140,9.2000,9.2000,8
2008-02-26,20:40:00,9.1940,9.1940,9.1800,9.1940,162
2008-02-26,20:45:00,9.1930,9.1940,9.1840,9.1880,34
2008-02-26,20:50:00,9.1940,9.2200,9.1940,9.2200,50
2008-02-26,20:55:00,9.2190,9.2250,9.2100,9.2190,35
2008-02-26,21:00:00,9.2190,9.2250,9.2120,9.2120,15
2008-02-26,21:05:00,9.2120,9.2270,9.2040,9.2040,79
2008-02-26,21:10:00,9.2070,9.2090,9.1850,9.1930,66
2008-02-26,21:15:00,9.1830,9.1830,9.1720,9.1810,58
2008-02-26,21:20:00,9.1780,9.1930,9.1780,9.1820,20
2008-02-26,21:25:00,9.1840,9.1840,9.1650,9.1700,223
2008-02-26,21:30:00,9.1650,9.1900,9.1640,9.1840,69
2008-02-26,21:35:00,9.1840,9.1950,9.1790,9.1910,40
2008-02-26,21:40:00,9.1890,9.2080,9.1890,9.2050,48
2008-02-26,21:45:00,9.2090,9.2250,9.2090,9.2230,221
2008-02-26,21:50:00,9.2240,9.2260,9.2030,9.2080,127
2008-02-26,21:55:00,9.2060,9.2330,9.2060,9.2120,234
2008-02-26,22:00:00,9.2120,9.2350,9.2090,9.2150,611
2008-02-26,22:05:00,9.2190,9.2190,9.2030,9.2110,245
2008-02-26,22:10:00,9.2110,9.2330,9.2070,9.2240,403
2008-02-26,22:15:00,9.2260,9.2440,9.2230,9.2400,367
2008-02-26,22:20:00,9.2400,9.2450,9.2200,9.2200,447
2008-02-26,22:25:00,9.2220,9.2350,9.2160,9.2290,286
2008-02-26,22:30:00,9.2280,9.2360,9.2200,9.2320,252
2008-02-26,22:35:00,9.2320,9.2640,9.2310,9.2580,675
2008-02-26,22:40:00,9.2580,9.2670,9.2480,9.2490,597
2008-02-26,22:45:00,9.2500,9.2630,9.2490,9.2540,359
2008-02-26,22:50:00,9.2540,9.2660,9.2520,9.2590,444
2008-02-26,22:55:00,9.2600,9.2630,9.2490,9.2590,175
2008-02-26,23:00:00,9.2600,9.2610,9.2400,9.2400,267
2008-02-26,23:05:00,9.2420,9.2530,9.2350,9.2480,305
2008-02-26,23:10:00,9.2480,9.2500,9.2320,9.2500,139
2008-02-26,23:15:00,9.2480,9.2680,9.2480,9.2590,339
2008-02-26,23:20:00,9.2590,9.2670,9.2550,9.2570,320
2008-02-26,23:25:00,9.2580,9.2640,9.2530,9.2610,176
2008-02-26,23:30:00,9.2610,9.2830,9.2610,9.2740,673
2008-02-26,23:35:00,9.2750,9.2810,9.2670,9.2770,370
2008-02-26,23:40:00,9.2770,9.3010,9.2690,9.3010,626
2008-02-26,23:45:00,9.3000,9.3160,9.2840,9.2840,1439
2008-02-26,23:50:00,9.2830,9.3110,9.2750,9.3080,796
2008-02-26,23:55:00,9.3090,9.3270,9.3070,9.3190,1036
2008-02-27,00:00:00,9.3210,9.3250,9.2800,9.2800,937
2008-02-27,00:05:00,9.2790,9.2870,9.2690,9.2740,460
2008-02-27,00:10:00,9.2730,9.2850,9.2640,9.2660,431
2008-02-27,00:15:00,9.2670,9.2830,9.2470,9.2820,1089
2008-02-27,00:20:00,9.2850,9.3000,9.2820,9.2850,698
2008-02-27,00:25:00,9.2850,9.2850,9.2550,9.2600,552
2008-02-27,00:30:00,9.2610,9.2790,9.2570,9.2790,377
2008-02-27,00:35:00,9.2790,9.2930,9.2670,9.2760,473
2008-02-27,00:40:00,9.2750,9.2800,9.2080,9.2210,2081
2008-02-27,00:45:00,9.2220,9.2500,9.2170,9.2430,481
2008-02-27,00:50:00,9.2420,9.2600,9.2400,9.2480,370
2008-02-27,00:55:00,9.2450,9.2560,9.2410,9.2550,245
2008-02-27,01:00:00,9.2560,9.2590,9.2330,9.2510,273
2008-02-27,01:05:00,9.2510,9.2900,9.2510,9.2770,507
2008-02-27,01:10:00,9.2780,9.2860,9.2600,9.2830,337
2008-02-27,01:15:00,9.2820,9.2870,9.2640,9.2640,421
2008-02-27,01:20:00,9.2640,9.2710,9.2440,9.2470,309
2008-02-27,01:25:00,9.2470,9.2480,9.2330,9.2400,342
2008-02-27,01:30:00,9.2400,9.2470,9.2130,9.2400,473
2008-02-27,01:35:00,9.2440,9.2540,9.2440,9.2520,119
2008-02-27,01:40:00,9.2540,9.2540,9.2390,9.2510,159
2008-02-27,01:45:00,9.2530,9.2550,9.2350,9.2410,297
2008-02-27,01:50:00,9.2410,9.2460,9.2120,9.2260,386
2008-02-27,01:55:00,9.2280,9.2400,9.1980,9.1990,528
2008-02-27,02:00:00,9.1980,9.2000,9.1620,9.1920,1085
2008-02-27,02:05:00,9.1920,9.2020,9.1820,9.1940,512
2008-02-27,02:10:00,9.1920,9.2130,9.1900,9.2050,435
2008-02-27,02:15:00,9.2040,9.2320,9.2030,9.2240,503
2008-02-27,02:20:00,9.2230,9.2440,9.2190,9.2270,455
2008-02-27,02:25:00,9.2260,9.2290,9.2140,9.2260,315
2008-02-27,02:30:00,9.2240,9.2260,9.2000,9.2000,344
2008-02-27,02:35:00,9.2020,9.2100,9.1950,9.1950,296
2008-02-27,02:40:00,9.1990,9.2070,9.1800,9.1860,326
2008-02-27,02:45:00,9.1880,9.1880,9.1460,9.1460,597
2008-02-27,02:50:00,9.1460,9.1730,9.1400,9.1700,623
2008-02-27,02:55:00,9.1700,9.1860,9.1370,9.1380,559
2008-02-27,03:00:00,9.1400,9.1400,9.1030,9.1200,1111
2008-02-27,03:05:00,9.1230,9.1540,9.1200,9.1530,627
2008-02-27,03:10:00,9.1500,9.1910,9.1440,9.1850,883
2008-02-27,03:15:00,9.1850,9.1880,9.1580,9.1600,788
2008-02-27,03:20:00,9.1600,9.1680,9.1420,9.1640,577
2008-02-27,03:25:00,9.1630,9.2160,9.1620,9.1980,10274
2008-02-27,03:30:00,9.2000,9.2090,9.1650,9.1760,1310
2008-02-27,03:35:00,9.1750,9.1920,9.1750,9.1890,246
2008-02-27,03:40:00,9.1870,9.1870,9.1780,9.1780,68
2008-02-27,03:45:00,9.1750,9.1750,9.1620,9.1670,183
2008-02-27,03:50:00,9.1630,9.1650,9.1600,9.1620,48
2008-02-27,03:55:00,9.1600,9.1780,9.1590,9.1780,92
2008-02-27,04:00:00,9.1780,9.1860,9.1780,9.1860,107
2008-02-27,04:05:00,9.1850,9.2060,9.1820,9.1820,100
2008-02-27,04:10:00,9.1830,9.1900,9.1810,9.1890,55
2008-02-27,04:15:00,9.1890,9.1890,9.1850,9.1870,26
2008-02-27,04:20:00,9.1820,9.1850,9.1810,9.1820,36
2008-02-27,04:25:00,9.1810,9.1810,9.1750,9.1750,15
2008-02-27,04:30:00,9.1760,9.1840,9.1750,9.1830,47
2008-02-27,04:35:00,9.1840,9.1840,9.1740,9.1770,50
2008-02-27,04:40:00,9.1750,9.1810,9.1680,9.1800,79
2008-02-27,04:45:00,9.1790,9.1790,9.1750,9.1750,12
2008-02-27,04:50:00,9.1730,9.1730,9.1550,9.1620,24
2008-02-27,04:55:00,9.1610,9.1610,9.1540,9.1560,35
2008-02-27,05:00:00,9.1560,9.1600,9.1560,9.1560,10
2008-02-27,05:05:00,9.1540,9.1550,9.1540,9.1550,2
2008-02-27,05:10:00,9.1600,9.1600,9.1600,9.1600,1
2008-02-27,05:20:00,9.1610,9.1610,9.1570,9.1610,8
2008-02-27,05:25:00,9.1590,9.1590,9.1590,9.1590,6
2008-02-27,05:30:00,9.1550,9.1550,9.1540,9.1540,52
2008-02-27,05:35:00,9.1510,9.1540,9.1510,9.1540,2
2008-02-27,05:40:00,9.1540,9.1630,9.1540,9.1630,42
2008-02-27,05:45:00,9.1640,9.1740,9.1640,9.1740,3
2008-02-27,05:50:00,9.1790,9.1800,9.1790,9.1800,24
2008-02-27,05:55:00,9.1700,9.1700,9.1670,9.1670,14
2008-02-27,06:00:00,9.1690,9.1720,9.1600,9.1630,12
2008-02-27,06:05:00,9.1570,9.1650,9.1570,9.1650,12
2008-02-27,06:10:00,9.1550,9.1550,9.1550,9.1550,7
2008-02-27,07:05:00,9.1560,9.1560,9.1560,9.1560,9
2008-02-27,07:20:00,9.1600,9.1600,9.1600,9.1600,15
2008-02-27,07:25:00,9.1580,9.1580,9.1510,9.1510,28
2008-02-27,07:30:00,9.1550,9.1600,9.1550,9.1600,2
2008-02-27,08:00:00,9.1500,9.1500,9.1500,9.1500,20
2008-02-27,08:05:00,9.1590,9.1590,9.1370,9.1370,14
2008-02-27,08:10:00,9.1450,9.1450,9.1450,9.1450,2
2008-02-27,10:30:00,9.1850,9.1850,9.1850,9.1850,15
2008-02-27,10:45:00,9.1650,9.1650,9.1650,9.1650,3
2008-02-27,11:10:00,9.1650,9.1650,9.1500,9.1500,14
2008-02-27,11:15:00,9.1500,9.1500,9.1500,9.1500,3
2008-02-27,11:20:00,9.1460,9.1460,9.1440,9.1450,20
2008-02-27,11:35:00,9.1500,9.1500,9.1500,9.1500,13
2008-02-27,11:40:00,9.1780,9.1780,9.1780,9.1780,1
2008-02-27,11:55:00,9.1800,9.1800,9.1800,9.1800,1
2008-02-27,12:20:00,9.1780,9.1780,9.1590,9.1590,2
2008-02-27,12:35:00,9.1700,9.1700,9.1700,9.1700,14
2008-02-27,12:55:00,9.1700,9.1700,9.1700,9.1700,1
2008-02-27,13:10:00,9.1700,9.1700,9.1700,9.1700,15
2008-02-27,13:15:00,9.1700,9.1700,9.1700,9.1700,17
2008-02-27,13:20:00,9.1600,9.1600,9.1600,9.1600,8
2008-02-27,13:55:00,9.1700,9.1700,9.1700,9.1700,1
2008-02-27,14:10:00,9.1700,9.1700,9.1700,9.1700,3
2008-02-27,14:15:00,9.1800,9.1800,9.1800,9.1800,2
2008-02-27,15:30:00,9.1800,9.1800,9.1800,9.1800,1
2008-02-27,16:20:00,9.1800,9.1800,9.1800,9.1800,1
2008-02-27,16:25:00,9.1850,9.1850,9.1780,9.1780,13
2008-02-27,16:30:00,9.1850,9.1850,9.1850,9.1850,5
2008-02-27,17:05:00,9.1850,9.1850,9.1850,9.1850,1
2008-02-27,17:25:00,9.1750,9.1750,9.1750,9.1750,1
2008-02-27,17:35:00,9.1750,9.1750,9.1600,9.1600,6
2008-02-27,17:50:00,9.1600,9.1600,9.1600,9.1600,1
2008-02-27,18:05:00,9.1760,9.1760,9.1760,9.1760,1
2008-02-27,18:10:00,9.1760,9.1760,9.1760,9.1760,1
2008-02-27,18:15:00,9.1700,9.1700,9.1700,9.1700,1
2008-02-27,18:40:00,9.1660,9.1660,9.1660,9.1660,1
2008-02-27,19:20:00,9.1760,9.1760,9.1760,9.1760,5
2008-02-27,19:30:00,9.1700,9.1850,9.1700,9.1850,38
2008-02-27,19:35:00,9.1890,9.1990,9.1620,9.1620,50
2008-02-27,19:40:00,9.1650,9.1650,9.1620,9.1620,7
2008-02-27,19:45:00,9.1720,9.1820,9.1720,9.1820,19
2008-02-27,19:55:00,9.1750,9.1750,9.1750,9.1750,25
2008-02-27,20:00:00,9.1800,9.1820,9.1800,9.1820,7
2008-02-27,20:05:00,9.1900,9.1900,9.1850,9.1850,2
2008-02-27,20:35:00,9.1710,9.1710,9.1600,9.1600,59
2008-02-27,20:40:00,9.1600,9.1640,9.1600,9.1640,44
2008-02-27,20:45:00,9.1600,9.1600,9.1450,9.1450,41
2008-02-27,20:50:00,9.1450,9.1450,9.1250,9.1270,60
2008-02-27,20:55:00,9.1260,9.1310,9.1230,9.1310,17
2008-02-27,21:00:00,9.1310,9.1640,9.1310,9.1640,75
2008-02-27,21:05:00,9.1530,9.1630,9.1520,9.1630,38
2008-02-27,21:10:00,9.1590,9.1650,9.1590,9.1650,2
2008-02-27,21:15:00,9.1660,9.1920,9.1660,9.1750,49
2008-02-27,21:20:00,9.1750,9.1780,9.1530,9.1540,39
2008-02-27,21:25:00,9.1520,9.1660,9.1500,9.1630,90
2008-02-27,21:30:00,9.1630,9.1700,9.1600,9.1660,34
2008-02-27,21:35:00,9.1660,9.1980,9.1660,9.1980,78
2008-02-27,21:40:00,9.1900,9.2000,9.1840,9.2000,56
2008-02-27,21:45:00,9.1960,9.2020,9.1860,9.1860,60
2008-02-27,21:50:00,9.1850,9.1850,9.1760,9.1760,47
2008-02-27,21:55:00,9.1770,9.1850,9.1740,9.1740,112
2008-02-27,22:00:00,9.1730,9.1750,9.1400,9.1440,297
2008-02-27,22:05:00,9.1420,9.1420,9.1110,9.1250,541
2008-02-27,22:10:00,9.1230,9.1280,9.1080,9.1280,135
2008-02-27,22:15:00,9.1290,9.1490,9.1280,9.1350,216
2008-02-27,22:20:00,9.1370,9.1380,9.0900,9.0980,312
2008-02-27,22:25:00,9.1000,9.1030,9.0730,9.0960,244
2008-02-27,22:30:00,9.0940,9.1170,9.0840,9.1100,325
2008-02-27,22:35:00,9.1100,9.1300,9.1100,9.1300,267
2008-02-27,22:40:00,9.1300,9.1390,9.1060,9.1310,297
2008-02-27,22:45:00,9.1290,9.1480,9.1250,9.1480,144
2008-02-27,22:50:00,9.1480,9.1480,9.1390,9.1390,104
2008-02-27,22:55:00,9.1410,9.1420,9.1270,9.1290,78
2008-02-27,23:00:00,9.1290,9.1340,9.1000,9.1000,219
2008-02-27,23:05:00,9.1000,9.1160,9.0930,9.1080,189
2008-02-27,23:10:00,9.1100,9.1110,9.1020,9.1060,80
2008-02-27,23:15:00,9.1080,9.1080,9.0890,9.0900,90
2008-02-27,23:20:00,9.0920,9.0960,9.0850,9.0930,138
2008-02-27,23:25:00,9.0960,9.1220,9.0940,9.1120,184
2008-02-27,23:30:00,9.0900,9.1110,9.0900,9.1080,139
2008-02-27,23:35:00,9.1000,9.1000,9.0410,9.0440,274
2008-02-27,23:40:00,9.0420,9.0570,9.0320,9.0460,262
2008-02-27,23:45:00,9.0480,9.0800,9.0470,9.0620,154
2008-02-27,23:50:00,9.0610,9.0720,9.0590,9.0720,114
2008-02-27,23:55:00,9.0670,9.0680,9.0450,9.0580,113
2008-02-28,00:00:00,9.0540,9.0540,9.0360,9.0460,149
2008-02-28,00:05:00,9.0450,9.0550,9.0430,9.0460,174
2008-02-28,00:10:00,9.0470,9.0560,9.0430,9.0560,104
2008-02-28,00:15:00,9.0550,9.0620,9.0500,9.0620,125
2008-02-28,00:20:00,9.0640,9.0800,9.0600,9.0700,145
2008-02-28,00:25:00,9.0690,9.0690,9.0400,9.0450,248
2008-02-28,00:30:00,9.0460,9.0480,9.0160,9.0310,312
2008-02-28,00:35:00,9.0300,9.0300,8.9890,8.9890,478
2008-02-28,00:40:00,8.9870,8.9940,8.9750,8.9900,301
2008-02-28,00:45:00,8.9900,9.0090,8.9900,9.0090,180
2008-02-28,00:50:00,9.0070,9.0340,9.0050,9.0300,277
2008-02-28,00:55:00,9.0270,9.0320,8.9980,9.0000,235
2008-02-28,01:00:00,9.0010,9.0070,8.9900,8.9970,69
2008-02-28,01:05:00,8.9960,8.9970,8.9630,8.9860,224
2008-02-28,01:10:00,8.9840,9.0070,8.9820,8.9920,173
2008-02-28,01:15:00,8.9900,9.0000,8.9850,8.9890,74
2008-02-28,01:20:00,8.9830,9.0350,8.9830,9.0260,291
2008-02-28,01:25:00,9.0230,9.0320,9.0070,9.0280,218
2008-02-28,01:30:00,9.0290,9.0670,9.0290,9.0520,306
2008-02-28,01:35:00,9.0500,9.0890,9.0500,9.0630,318
2008-02-28,01:40:00,9.0620,9.0620,9.0350,9.0460,148
2008-02-28,01:45:00,9.0460,9.0460,9.0260,9.0260,52
2008-02-28,01:50:00,9.0300,9.0340,9.0150,9.0300,132
2008-02-28,01:55:00,9.0280,9.0510,9.0250,9.0450,111
2008-02-28,02:00:00,9.0400,9.0400,8.9960,9.0110,184
2008-02-28,02:05:00,9.0100,9.0260,9.0010,9.0200,100
2008-02-28,02:10:00,9.0180,9.0330,9.0120,9.0180,164
2008-02-28,02:15:00,9.0160,9.0170,9.0010,9.0040,61
2008-02-28,02:20:00,9.0010,9.0070,8.9880,8.9930,167
2008-02-28,02:25:00,8.9940,9.0100,8.9880,8.9980,76
2008-02-28,02:30:00,9.0030,9.0030,8.9830,8.9920,154
2008-02-28,02:35:00,8.9920,8.9940,8.9530,8.9670,195
2008-02-28,02:40:00,8.9680,8.9740,8.9580,8.9640,58
2008-02-28,02:45:00,8.9640,8.9640,8.9240,8.9470,241
2008-02-28,02:50:00,8.9450,8.9480,8.9040,8.9180,277
2008-02-28,02:55:00,8.9190,8.9350,8.9170,8.9260,70
2008-02-28,03:00:00,8.9250,8.9270,8.8800,8.9050,1440
2008-02-28,03:05:00,8.9050,8.9550,8.9010,8.9080,1158
2008-02-28,03:10:00,8.9050,8.9400,8.9010,8.9350,1252
2008-02-28,03:15:00,8.9370,8.9550,8.9340,8.9490,1106
2008-02-28,03:20:00,8.9460,8.9550,8.9350,8.9460,760
2008-02-28,03:25:00,8.9460,8.9540,8.9270,8.9400,929
2008-02-28,04:25:00,8.9300,8.9300,8.9300,8.9300,1
2008-02-28,05:25:00,9.0340,9.0340,9.0340,9.0340,2
2008-02-28,05:30:00,9.0350,9.0350,9.0350,9.0350,2
2008-02-28,05:40:00,9.0310,9.0310,9.0310,9.0310,3
2008-02-28,05:45:00,9.0330,9.0410,9.0330,9.0400,48
2008-02-28,05:50:00,9.0400,9.0400,9.0380,9.0380,3
2008-02-28,05:55:00,9.0350,9.0350,9.0350,9.0350,1
2008-02-28,06:00:00,9.0360,9.0360,9.0310,9.0310,18
2008-02-28,06:05:00,9.0270,9.0290,9.0260,9.0260,12
2008-02-28,06:10:00,9.0270,9.0270,9.0240,9.0240,4
2008-02-28,07:05:00,9.0240,9.0240,9.0240,9.0240,2
2008-02-28,07:15:00,9.0300,9.0330,9.0300,9.0330,2
2008-02-28,07:20:00,9.0300,9.0300,9.0200,9.0200,6
2008-02-28,07:30:00,9.0350,9.0390,9.0350,9.0390,2
2008-02-28,08:05:00,9.0490,9.0490,9.0170,9.0170,10
2008-02-28,08:15:00,9.0170,9.0170,9.0170,9.0170,3
2008-02-28,08:30:00,9.0240,9.0240,9.0240,9.0240,1
2008-02-28,08:40:00,9.0490,9.0500,9.0120,9.0120,6
2008-02-28,08:55:00,9.0520,9.0520,9.0150,9.0150,2
2008-02-28,09:20:00,9.0450,9.0510,9.0210,9.0210,5
2008-02-28,09:25:00,9.0200,9.0200,9.0120,9.0120,6
2008-02-28,09:30:00,9.0120,9.0120,9.0120,9.0120,2
2008-02-28,09:35:00,9.0450,9.0450,9.0450,9.0450,1
2008-02-28,09:45:00,9.0350,9.0350,9.0260,9.0260,2
2008-02-28,09:55:00,9.0500,9.0540,9.0500,9.0540,2
2008-02-28,10:05:00,9.0550,9.0600,9.0550,9.0590,10
2008-02-28,10:15:00,9.0600,9.0780,9.0600,9.0780,35
2008-02-28,10:20:00,9.0770,9.0790,9.0770,9.0790,3
2008-02-28,10:25:00,9.0790,9.1090,9.0700,9.0950,36
2008-02-28,10:30:00,9.0850,9.0850,9.0850,9.0850,4
2008-02-28,10:35:00,9.1000,9.1200,9.1000,9.1100,9
2008-02-28,10:40:00,9.1200,9.1240,9.1100,9.1240,5
2008-02-28,10:50:00,9.1180,9.1240,9.1180,9.1240,3
2008-02-28,10:55:00,9.1240,9.1250,9.1150,9.1150,7
2008-02-28,11:00:00,9.1100,9.1100,9.1100,9.1100,1
2008-02-28,11:05:00,9.1090,9.1090,9.1090,9.1090,2
2008-02-28,11:10:00,9.1050,9.1100,9.1050,9.1100,6
2008-02-28,11:15:00,9.1100,9.1100,9.1100,9.1100,2
2008-02-28,12:20:00,9.0990,9.0990,9.0900,9.0970,4
2008-02-28,12:25:00,9.0880,9.0880,9.0850,9.0850,4
2008-02-28,12:45:00,9.0850,9.0850,9.0850,9.0850,1
2008-02-28,12:50:00,9.0820,9.0820,9.0820,9.0820,1
2008-02-28,13:20:00,9.0800,9.0800,9.0800,9.0800,1
2008-02-28,13:25:00,9.0810,9.0840,9.0810,9.0840,8
2008-02-28,13:40:00,9.0980,9.0980,9.0980,9.0980,1
2008-02-28,14:00:00,9.0900,9.0900,9.0900,9.0900,1
2008-02-28,14:20:00,9.0900,9.0900,9.0900,9.0900,1
2008-02-28,14:40:00,9.0750,9.0750,9.0750,9.0750,1
2008-02-28,15:10:00,9.0740,9.0740,9.0720,9.0720,5
2008-02-28,16:25:00,9.0750,9.0750,9.0750,9.0750,5
2008-02-28,16:40:00,9.0990,9.0990,9.0990,9.0990,1
2008-02-28,17:40:00,9.0820,9.1000,9.0820,9.1000,20
2008-02-28,17:45:00,9.1000,9.1000,9.0980,9.0980,9
2008-02-28,18:00:00,9.1000,9.1000,9.1000,9.1000,1
2008-02-28,18:05:00,9.1050,9.1130,9.1050,9.1130,21
2008-02-28,18:15:00,9.1040,9.1040,9.1040,9.1040,1
2008-02-28,18:20:00,9.1000,9.1050,9.0980,9.1050,29
2008-02-28,18:30:00,9.1050,9.1050,9.1050,9.1050,2
2008-02-28,18:35:00,9.1050,9.1050,9.1050,9.1050,2
2008-02-28,18:40:00,9.1050,9.1050,9.1050,9.1050,97
2008-02-28,19:00:00,9.1130,9.1250,9.1130,9.1230,36
2008-02-28,19:10:00,9.1250,9.1250,9.1250,9.1250,1
2008-02-28,19:15:00,9.1250,9.1280,9.1250,9.1280,25
2008-02-28,19:20:00,9.1240,9.1300,9.1240,9.1300,15
2008-02-28,19:25:00,9.1300,9.1300,9.1160,9.1200,5
2008-02-28,19:30:00,9.1200,9.1320,9.1200,9.1320,64
2008-02-28,19:35:00,9.1350,9.1350,9.1350,9.1350,4
2008-02-28,19:40:00,9.1370,9.1410,9.1320,9.1410,23
2008-02-28,19:45:00,9.1450,9.1480,9.1390,9.1390,5
2008-02-28,19:50:00,9.1400,9.1400,9.1400,9.1400,1
2008-02-28,19:55:00,9.1350,9.1600,9.1350,9.1470,110
2008-02-28,20:00:00,9.1600,9.1700,9.1600,9.1700,67
2008-02-28,20:05:00,9.1730,9.1730,9.1730,9.1730,9
2008-02-28,20:10:00,9.1600,9.1730,9.1600,9.1700,32
2008-02-28,20:15:00,9.1670,9.1670,9.1600,9.1650,4
2008-02-28,20:20:00,9.1650,9.1750,9.1650,9.1750,53
2008-02-28,20:25:00,9.1750,9.1770,9.1700,9.1770,13
2008-02-28,20:30:00,9.1760,9.1760,9.1670,9.1720,10
2008-02-28,20:35:00,9.1720,9.1900,9.1720,9.1810,122
2008-02-28,20:40:00,9.1810,9.1860,9.1630,9.1680,89
2008-02-28,20:45:00,9.1710,9.1710,9.1550,9.1580,184
2008-02-28,20:50:00,9.1580,9.1700,9.1500,9.1610,61
2008-02-28,20:55:00,9.1610,9.1850,9.1610,9.1820,64
2008-02-28,21:00:00,9.1730,9.2240,9.1670,9.2100,184
2008-02-28,21:05:00,9.2160,9.2230,9.2050,9.2150,181
2008-02-28,21:10:00,9.2200,9.2380,9.2050,9.2100,256
2008-02-28,21:15:00,9.2100,9.2320,9.2000,9.2200,76
2008-02-28,21:20:00,9.2200,9.2370,9.2110,9.2130,201
2008-02-28,21:25:00,9.2180,9.2250,9.2150,9.2200,160
2008-02-28,21:30:00,9.2200,9.2330,9.2200,9.2330,97
2008-02-28,21:35:00,9.2330,9.2390,9.2230,9.2230,130
2008-02-28,21:40:00,9.2270,9.2320,9.2110,9.2140,215
2008-02-28,21:45:00,9.2150,9.2200,9.1940,9.2000,141
2008-02-28,21:50:00,9.1990,9.2180,9.1950,9.2060,195
2008-02-28,21:55:00,9.2100,9.2240,9.2080,9.2110,311
2008-02-28,22:00:00,9.2110,9.2240,9.1910,9.1960,1606
2008-02-28,22:05:00,9.1930,9.2130,9.1840,9.2090,607
2008-02-28,22:10:00,9.2080,9.2120,9.2060,9.2080,213
2008-02-28,22:15:00,9.2090,9.2100,9.1850,9.1910,793
2008-02-28,22:20:00,9.1920,9.1950,9.1840,9.1840,346
2008-02-28,22:25:00,9.1890,9.2060,9.1890,9.1950,200
2008-02-28,22:30:00,9.1990,9.2180,9.1990,9.2180,212
2008-02-28,22:35:00,9.2190,9.2490,9.2190,9.2380,728
2008-02-28,22:40:00,9.2400,9.2400,9.2200,9.2230,899
2008-02-28,22:45:00,9.2230,9.2290,9.2100,9.2130,785
2008-02-28,22:50:00,9.2140,9.2300,9.2070,9.2300,401
2008-02-28,22:55:00,9.2310,9.2360,9.2190,9.2250,323
2008-02-28,23:00:00,9.2240,9.2460,9.2230,9.2440,750
2008-02-28,23:05:00,9.2440,9.2480,9.2250,9.2470,579
2008-02-28,23:10:00,9.2450,9.2600,9.2370,9.2480,726
2008-02-28,23:15:00,9.2460,9.2460,9.2280,9.2360,628
2008-02-28,23:20:00,9.2380,9.2410,9.2310,9.2320,472
2008-02-28,23:25:00,9.2300,9.2420,9.2290,9.2320,179
2008-02-28,23:30:00,9.2290,9.2820,9.2150,9.2560,1315
2008-02-28,23:35:00,9.2540,9.3090,9.2350,9.2970,1598
2008-02-28,23:40:00,9.2950,9.3340,9.2950,9.3160,1419
2008-02-28,23:45:00,9.3160,9.3200,9.2960,9.3100,620
2008-02-28,23:50:00,9.3100,9.3100,9.2890,9.2970,574
2008-02-28,23:55:00,9.2970,9.3630,9.2970,9.3570,1617
2008-02-29,00:00:00,9.3580,9.3630,9.3380,9.3470,1353
2008-02-29,00:05:00,9.3470,9.3690,9.3320,9.3600,949
2008-02-29,00:10:00,9.3600,9.3800,9.3530,9.3680,979
2008-02-29,00:15:00,9.3680,9.4000,9.3650,9.3920,1752
2008-02-29,00:20:00,9.3900,9.3950,9.3770,9.3770,747
2008-02-29,00:25:00,9.3790,9.4500,9.3600,9.4240,2716
2008-02-29,00:30:00,9.4240,9.4550,9.4100,9.4330,1614
2008-02-29,00:35:00,9.4350,9.4360,9.4040,9.4190,1040
2008-02-29,00:40:00,9.4230,9.4230,9.3550,9.3790,1345
2008-02-29,00:45:00,9.3810,9.3860,9.3350,9.3760,889
2008-02-29,00:50:00,9.3780,9.3850,9.3610,9.3670,370
2008-02-29,00:55:00,9.3700,9.3710,9.3450,9.3710,568
2008-02-29,01:00:00,9.3700,9.3770,9.3390,9.3510,556
2008-02-29,01:05:00,9.3500,9.3680,9.3400,9.3580,422
2008-02-29,01:10:00,9.3560,9.3750,9.3420,9.3660,697
2008-02-29,01:15:00,9.3650,9.4020,9.3590,9.3980,638
2008-02-29,01:20:00,9.3990,9.4160,9.3900,9.4100,742
2008-02-29,01:25:00,9.4110,9.4290,9.3960,9.4100,602
2008-02-29,01:30:00,9.4050,9.4200,9.3850,9.3850,483
2008-02-29,01:35:00,9.3880,9.4060,9.3760,9.3830,392
2008-02-29,01:40:00,9.3790,9.3860,9.3710,9.3800,353
2008-02-29,01:45:00,9.3790,9.3830,9.3710,9.3790,261
2008-02-29,01:50:00,9.3780,9.3910,9.3770,9.3840,337
2008-02-29,01:55:00,9.3880,9.4080,9.3850,9.4060,583
2008-02-29,02:00:00,9.4080,9.4330,9.4010,9.4210,1186
2008-02-29,02:05:00,9.4210,9.4220,9.4040,9.4100,242
2008-02-29,02:10:00,9.4110,9.4270,9.4030,9.4200,551
2008-02-29,02:15:00,9.4200,9.4440,9.4200,9.4350,916
2008-02-29,02:20:00,9.4380,9.4510,9.4200,9.4430,762
2008-02-29,02:25:00,9.4420,9.4640,9.4350,9.4550,1024
2008-02-29,02:30:00,9.4550,9.4750,9.4450,9.4570,1099
2008-02-29,02:35:00,9.4580,9.4710,9.4430,9.4660,952
2008-02-29,02:40:00,9.4650,9.4710,9.4500,9.4650,662
2008-02-29,02:45:00,9.4640,9.4820,9.4580,9.4660,963
2008-02-29,02:50:00,9.4690,9.4980,9.4690,9.4880,1136
2008-02-29,02:55:00,9.4850,9.4850,9.4620,9.4770,558
2008-02-29,03:00:00,9.4780,9.4780,9.4520,9.4580,298
2008-02-29,03:05:00,9.4580,9.4800,9.4480,9.4690,617
2008-02-29,03:10:00,9.4690,9.4760,9.4500,9.4650,376
2008-02-29,03:15:00,9.4680,9.4800,9.4580,9.4600,629
2008-02-29,03:20:00,9.4580,9.4800,9.4500,9.4500,587
2008-02-29,03:25:00,9.4520,9.4610,9.4300,9.4380,1471
2008-02-29,03:30:00,9.4380,9.4540,9.4340,9.4510,416
2008-02-29,03:35:00,9.4510,9.4600,9.4500,9.4560,322
2008-02-29,03:40:00,9.4620,9.4700,9.4500,9.4500,158
2008-02-29,03:45:00,9.4530,9.4650,9.4500,9.4640,165
2008-02-29,03:50:00,9.4640,9.4680,9.4620,9.4670,36
2008-02-29,03:55:00,9.4650,9.4650,9.4560,9.4570,16
2008-02-29,04:00:00,9.4590,9.4750,9.4580,9.4660,105
2008-02-29,04:05:00,9.4700,9.4740,9.4680,9.4680,26
2008-02-29,04:10:00,9.4600,9.4600,9.4550,9.4550,27
2008-02-29,04:15:00,9.4530,9.4580,9.4430,9.4550,43
2008-02-29,04:20:00,9.4540,9.4550,9.4440,9.4470,53
2008-02-29,04:25:00,9.4470,9.4540,9.4440,9.4490,19
2008-02-29,04:30:00,9.4540,9.4570,9.4460,9.4460,45
2008-02-29,04:35:00,9.4440,9.4450,9.4420,9.4430,24
2008-02-29,04:40:00,9.4440,9.4500,9.4410,9.4490,33
2008-02-29,04:45:00,9.4490,9.4490,9.4410,9.4410,29
2008-02-29,04:50:00,9.4440,9.4540,9.4440,9.4540,10
2008-02-29,04:55:00,9.4530,9.4580,9.4530,9.4560,28
2008-02-29,05:00:00,9.4510,9.4510,9.4470,9.4470,8
2008-02-29,05:05:00,9.4420,9.4540,9.4380,9.4480,61
2008-02-29,05:10:00,9.4510,9.4540,9.4420,9.4420,51
2008-02-29,05:15:00,9.4390,9.4390,9.4260,9.4300,18
2008-02-29,05:20:00,9.4310,9.4320,9.4200,9.4250,57
2008-02-29,05:25:00,9.4200,9.4260,9.4120,9.4210,32
2008-02-29,05:30:00,9.4160,9.4220,9.4150,9.4210,13
2008-02-29,05:35:00,9.4220,9.4280,9.4150,9.4270,30
2008-02-29,05:40:00,9.4270,9.4270,9.4270,9.4270,2
2008-02-29,05:45:00,9.4270,9.4300,9.4270,9.4300,10
2008-02-29,05:50:00,9.4250,9.4250,9.4100,9.4100,25
2008-02-29,05:55:00,9.4100,9.4100,9.4020,9.4020,59
2008-02-29,06:00:00,9.4100,9.4250,9.4100,9.4250,16
2008-02-29,06:05:00,9.4150,9.4150,9.4150,9.4150,7
2008-02-29,06:10:00,9.4100,9.4150,9.4060,9.4060,6
2008-02-29,06:15:00,9.4100,9.4100,9.4100,9.4100,2
2008-02-29,07:00:00,9.4210,9.4310,9.4100,9.4150,25
2008-02-29,07:05:00,9.4150,9.4150,9.4070,9.4070,15
2008-02-29,07:10:00,9.4150,9.4160,9.4120,9.4120,6
2008-02-29,07:15:00,9.4150,9.4150,9.4150,9.4150,1
2008-02-29,07:20:00,9.4240,9.4370,9.4240,9.4300,15
2008-02-29,07:25:00,9.4100,9.4200,9.4100,9.4200,4
2008-02-29,07:35:00,9.4100,9.4100,9.4100,9.4100,1
2008-02-29,07:55:00,9.4350,9.4400,9.4350,9.4400,2
2008-02-29,08:10:00,9.4370,9.4370,9.4370,9.4370,1
2008-02-29,08:55:00,9.4300,9.4300,9.4300,9.4300,1
2008-02-29,09:00:00,9.4300,9.4420,9.4300,9.4420,3
2008-02-29,09:05:00,9.4420,9.4420,9.4420,9.4420,1
2008-02-29,09:10:00,9.4390,9.4390,9.4390,9.4390,1
2008-02-29,09:30:00,9.4430,9.4430,9.4420,9.4430,21
2008-02-29,09:40:00,9.4420,9.4420,9.4420,9.4420,1
2008-02-29,09:50:00,9.4300,9.4300,9.4300,9.4300,1
2008-02-29,09:55:00,9.4300,9.4300,9.4300,9.4300,6
2008-02-29,10:05:00,9.4410,9.4410,9.4410,9.4410,1
2008-02-29,10:15:00,9.4400,9.4400,9.4400,9.4400,2
2008-02-29,10:20:00,9.4420,9.4450,9.4420,9.4450,3
2008-02-29,10:30:00,9.4400,9.4450,9.4400,9.4450,17
2008-02-29,10:35:00,9.4450,9.4450,9.4450,9.4450,1
2008-02-29,11:00:00,9.4440,9.4440,9.4440,9.4440,1
2008-02-29,11:10:00,9.4400,9.4400,9.4400,9.4400,1
2008-02-29,11:15:00,9.4530,9.4530,9.4530,9.4530,1
2008-02-29,11:30:00,9.4460,9.4600,9.4400,9.4600,14
2008-02-29,11:40:00,9.4540,9.4550,9.4540,9.4550,3
2008-02-29,11:45:00,9.4600,9.4640,9.4490,9.4490,5
2008-02-29,11:50:00,9.4480,9.4480,9.4480,9.4480,1
2008-02-29,12:05:00,9.4430,9.4430,9.4400,9.4400,8
2008-02-29,12:20:00,9.4520,9.4520,9.4520,9.4520,1
2008-02-29,12:25:00,9.4500,9.4500,9.4500,9.4500,1
2008-02-29,12:30:00,9.4450,9.4450,9.4400,9.4400,6
2008-02-29,12:35:00,9.4520,9.4570,9.4520,9.4570,3
2008-02-29,12:40:00,9.4600,9.4600,9.4600,9.4600,1
2008-02-29,12:45:00,9.4600,9.4640,9.4600,9.4640,8
2008-02-29,12:55:00,9.4650,9.4650,9.4650,9.4650,1
2008-02-29,13:00:00,9.4650,9.4650,9.4650,9.4650,1
2008-02-29,13:05:00,9.4560,9.4640,9.4450,9.4640,3
2008-02-29,13:10:00,9.4580,9.4650,9.4580,9.4640,3
2008-02-29,13:15:00,9.4600,9.4600,9.4600,9.4600,1
2008-02-29,13:20:00,9.4520,9.4520,9.4520,9.4520,1
2008-02-29,13:30:00,9.4630,9.4630,9.4550,9.4550,2
2008-02-29,14:05:00,9.4550,9.4550,9.4550,9.4550,2
2008-02-29,14:25:00,9.4450,9.4450,9.4450,9.4450,1
2008-02-29,14:45:00,9.4440,9.4440,9.4440,9.4440,1
2008-02-29,15:30:00,9.4440,9.4440,9.4440,9.4440,1
2008-02-29,15:40:00,9.4430,9.4430,9.4430,9.4430,50
2008-02-29,15:50:00,9.4430,9.4430,9.4430,9.4430,50
2008-02-29,16:10:00,9.4430,9.4430,9.4430,9.4430,1
2008-02-29,16:20:00,9.4400,9.4400,9.4400,9.4400,5
2008-02-29,16:40:00,9.4300,9.4300,9.4280,9.4280,8
2008-02-29,16:45:00,9.4280,9.4280,9.4280,9.4280,5
2008-02-29,17:00:00,9.4360,9.4360,9.4330,9.4330,3
2008-02-29,17:15:00,9.4260,9.4260,9.4260,9.4260,2
2008-02-29,17:20:00,9.4260,9.4260,9.4180,9.4180,4
2008-02-29,17:25:00,9.4180,9.4180,9.4100,9.4100,2
2008-02-29,18:00:00,9.4100,9.4100,9.4100,9.4100,1
2008-02-29,18:05:00,9.4100,9.4100,9.3960,9.4020,49
2008-02-29,18:10:00,9.3940,9.3940,9.3900,9.3900,20
2008-02-29,18:20:00,9.3900,9.3900,9.3840,9.3840,12
2008-02-29,18:25:00,9.3800,9.3800,9.3730,9.3730,12
2008-02-29,18:30:00,9.3730,9.3730,9.3730,9.3730,5
2008-02-29,18:35:00,9.3790,9.3830,9.3790,9.3830,7
2008-02-29,18:40:00,9.3900,9.3900,9.3900,9.3900,10
2008-02-29,18:45:00,9.3900,9.3900,9.3800,9.3800,6
2008-02-29,18:50:00,9.3800,9.3800,9.3800,9.3800,2
2008-02-29,19:05:00,9.3910,9.3910,9.3910,9.3910,1
2008-02-29,19:20:00,9.3870,9.3990,9.3870,9.3990,2
2008-02-29,19:25:00,9.3860,9.3860,9.3860,9.3860,1
2008-02-29,19:30:00,9.3980,9.3980,9.3980,9.3980,2
2008-02-29,19:35:00,9.3950,9.4180,9.3930,9.4180,26
2008-02-29,19:40:00,9.4270,9.4280,9.4230,9.4250,17
2008-02-29,19:50:00,9.4180,9.4200,9.4180,9.4200,10
2008-02-29,19:55:00,9.4230,9.4250,9.4230,9.4250,13
2008-02-29,20:00:00,9.4300,9.4310,9.4300,9.4310,5
2008-02-29,20:05:00,9.4250,9.4250,9.4200,9.4200,7
2008-02-29,20:10:00,9.4200,9.4290,9.4200,9.4200,20
2008-02-29,20:15:00,9.4250,9.4300,9.4250,9.4300,49
2008-02-29,20:20:00,9.4300,9.4390,9.4180,9.4360,33
2008-02-29,20:25:00,9.4300,9.4430,9.4300,9.4370,15
2008-02-29,20:30:00,9.4420,9.4420,9.4340,9.4340,3
2008-02-29,20:35:00,9.4390,9.4650,9.4380,9.4650,88
2008-02-29,20:40:00,9.4450,9.4460,9.4450,9.4460,4
2008-02-29,20:45:00,9.4600,9.4640,9.4480,9.4570,87
2008-02-29,20:50:00,9.4580,9.4700,9.4580,9.4690,53
2008-02-29,20:55:00,9.4700,9.4780,9.4650,9.4700,137
2008-02-29,21:00:00,9.4750,9.4750,9.4380,9.4520,107
2008-02-29,21:05:00,9.4530,9.4680,9.4500,9.4500,47
2008-02-29,21:10:00,9.4500,9.4680,9.4450,9.4650,132
2008-02-29,21:15:00,9.4630,9.4730,9.4620,9.4700,41
2008-02-29,21:20:00,9.4620,9.4670,9.4140,9.4360,325
2008-02-29,21:25:00,9.4310,9.4370,9.4230,9.4350,25
2008-02-29,21:30:00,9.4350,9.4350,9.3900,9.3900,164
2008-02-29,21:35:00,9.3970,9.4110,9.3890,9.3890,192
2008-02-29,21:40:00,9.3900,9.4000,9.3730,9.3730,235
2008-02-29,21:45:00,9.3730,9.3850,9.3560,9.3630,361
2008-02-29,21:50:00,9.3610,9.3750,9.3420,9.3480,187
2008-02-29,21:55:00,9.3510,9.3720,9.3440,9.3450,358
2008-02-29,22:00:00,9.3470,9.3540,9.3110,9.3380,1469
2008-02-29,22:05:00,9.3380,9.3430,9.3100,9.3170,554
2008-02-29,22:10:00,9.3200,9.3570,9.3110,9.3490,764
2008-02-29,22:15:00,9.3490,9.3570,9.3370,9.3530,453
2008-02-29,22:20:00,9.3480,9.4160,9.3450,9.4140,1293
2008-02-29,22:25:00,9.4160,9.4390,9.3960,9.4100,1252
2008-02-29,22:30:00,9.4100,9.4370,9.3980,9.4200,1144
2008-02-29,22:35:00,9.4190,9.4350,9.3960,9.4000,971
2008-02-29,22:40:00,9.4000,9.4250,9.3980,9.4130,553
2008-02-29,22:45:00,9.4110,9.4110,9.3600,9.4040,1245
2008-02-29,22:50:00,9.4050,9.4130,9.3970,9.4030,455
2008-02-29,22:55:00,9.4040,9.4040,9.3720,9.3720,490
2008-02-29,23:00:00,9.3710,9.3710,9.3400,9.3530,1017
2008-02-29,23:05:00,9.3520,9.3740,9.3440,9.3580,338
2008-02-29,23:10:00,9.3650,9.3650,9.3480,9.3630,310
2008-02-29,23:15:00,9.3590,9.3810,9.3580,9.3760,338
2008-02-29,23:20:00,9.3750,9.3890,9.3640,9.3870,605
2008-02-29,23:25:00,9.3890,9.3980,9.3760,9.3930,362
2008-02-29,23:30:00,9.3910,9.3940,9.3780,9.3830,209
2008-02-29,23:35:00,9.3860,9.3960,9.3740,9.3780,324
2008-02-29,23:40:00,9.3790,9.3900,9.3770,9.3800,277
2008-02-29,23:45:00,9.3790,9.4060,9.3770,9.4030,684
2008-02-29,23:50:00,9.4010,9.4010,9.3860,9.3910,414
2008-02-29,23:55:00,9.3920,9.4070,9.3890,9.4060,333
2008-03-01,00:00:00,9.4060,9.4140,9.3960,9.4060,498
2008-03-01,00:05:00,9.4020,9.4180,9.3950,9.4060,600
2008-03-01,00:10:00,9.4040,9.4080,9.3760,9.3830,371
2008-03-01,00:15:00,9.3820,9.3830,9.3330,9.3540,874
2008-03-01,00:20:00,9.3550,9.3600,9.3360,9.3540,516
2008-03-01,00:25:00,9.3510,9.3530,9.3250,9.3300,289
2008-03-01,00:30:00,9.3300,9.3390,9.3180,9.3210,400
2008-03-01,00:35:00,9.3210,9.3380,9.3020,9.3140,955
2008-03-01,00:40:00,9.3140,9.3520,9.3040,9.3430,994
2008-03-01,00:45:00,9.3430,9.3730,9.3400,9.3500,885
2008-03-01,00:50:00,9.3510,9.3810,9.3480,9.3610,484
2008-03-01,00:55:00,9.3650,9.3710,9.3500,9.3540,269
2008-03-01,01:00:00,9.3510,9.3510,9.3150,9.3230,367
2008-03-01,01:05:00,9.3230,9.3610,9.3220,9.3350,669
2008-03-01,01:10:00,9.3360,9.3700,9.3250,9.3680,452
2008-03-01,01:15:00,9.3690,9.3760,9.3550,9.3680,386
2008-03-01,01:20:00,9.3680,9.3780,9.3650,9.3690,343
2008-03-01,01:25:00,9.3700,9.3780,9.3580,9.3620,314
2008-03-01,01:30:00,9.3590,9.3670,9.3420,9.3450,354
2008-03-01,01:35:00,9.3460,9.3580,9.3400,9.3510,285
2008-03-01,01:40:00,9.3510,9.3650,9.3400,9.3630,402
2008-03-01,01:45:00,9.3610,9.3660,9.3570,9.3590,104
2008-03-01,01:50:00,9.3570,9.3580,9.3300,9.3360,490
2008-03-01,01:55:00,9.3360,9.3650,9.3350,9.3550,309
2008-03-01,02:00:00,9.3500,9.3550,9.3440,9.3540,158
2008-03-01,02:05:00,9.3550,9.3820,9.3550,9.3690,390
2008-03-01,02:10:00,9.3660,9.3770,9.3650,9.3770,118
2008-03-01,02:15:00,9.3800,9.3840,9.3750,9.3760,125
2008-03-01,02:20:00,9.3800,9.4160,9.3790,9.4030,713
2008-03-01,02:25:00,9.4050,9.4080,9.3910,9.3960,149
2008-03-01,02:30:00,9.3940,9.3970,9.3520,9.3680,698
2008-03-01,02:35:00,9.3670,9.3820,9.3620,9.3640,218
2008-03-01,02:40:00,9.3660,9.3800,9.3610,9.3770,126
2008-03-01,02:45:00,9.3770,9.3870,9.3610,9.3650,270
2008-03-01,02:50:00,9.3650,9.3850,9.3600,9.3760,263
2008-03-01,02:55:00,9.3740,9.3940,9.3740,9.3920,221
2008-03-01,03:00:00,9.3940,9.4060,9.3850,9.4050,358
2008-03-01,03:05:00,9.4050,9.4200,9.4000,9.4080,305
2008-03-01,03:10:00,9.4080,9.4130,9.3960,9.4070,159
2008-03-01,03:15:00,9.4070,9.4150,9.3920,9.3970,500
2008-03-01,03:20:00,9.3960,9.3960,9.3770,9.3820,277
2008-03-01,03:25:00,9.3830,9.3910,9.3590,9.3640,1517
2008-03-01,03:30:00,9.3650,9.3740,9.3580,9.3610,278
2008-03-01,03:35:00,9.3560,9.3790,9.3560,9.3750,105
2008-03-01,03:40:00,9.3760,9.3810,9.3740,9.3760,33
2008-03-01,03:45:00,9.3800,9.3820,9.3690,9.3710,92
2008-03-01,03:50:00,9.3690,9.3740,9.3660,9.3660,22
2008-03-01,03:55:00,9.3670,9.3770,9.3670,9.3730,29
2008-03-01,04:00:00,9.3730,9.3740,9.3660,9.3740,12
2008-03-01,04:05:00,9.3740,9.3750,9.3730,9.3730,7
2008-03-01,04:10:00,9.3740,9.3800,9.3730,9.3730,24
2008-03-01,04:15:00,9.3730,9.3730,9.3710,9.3720,8
2008-03-01,04:20:00,9.3730,9.3730,9.3730,9.3730,1
2008-03-01,04:25:00,9.3760,9.3770,9.3700,9.3750,19
2008-03-01,04:30:00,9.3750,9.3750,9.3750,9.3750,1
2008-03-01,04:35:00,9.3750,9.3850,9.3750,9.3850,28
2008-03-01,04:40:00,9.3840,9.3930,9.3800,9.3900,30
2008-03-01,04:45:00,9.3900,9.3930,9.3870,9.3920,6
2008-03-01,04:50:00,9.3800,9.3820,9.3580,9.3580,63
2008-03-01,04:55:00,9.3580,9.3640,9.3560,9.3580,28
2008-03-01,05:00:00,9.3610,9.3620,9.3600,9.3600,3
2008-03-01,05:05:00,9.3630,9.3660,9.3590,9.3650,14
2008-03-01,05:10:00,9.3660,9.3660,9.3630,9.3650,9
2008-03-01,05:15:00,9.3650,9.3650,9.3650,9.3650,1
2008-03-01,05:20:00,9.3630,9.3630,9.3600,9.3610,5
2008-03-01,05:25:00,9.3560,9.3560,9.3480,9.3500,16
2008-03-01,05:30:00,9.3530,9.3530,9.3480,9.3480,2
2008-03-01,05:35:00,9.3480,9.3480,9.3440,9.3440,32
2008-03-01,05:40:00,9.3450,9.3450,9.3450,9.3450,1
2008-03-01,05:55:00,9.3460,9.3500,9.3460,9.3500,8
2008-03-01,06:05:00,9.3500,9.3840,9.3500,9.3840,9
2008-03-01,06:10:00,9.3930,9.3950,9.3900,9.3950,4
2008-03-03,07:00:00,9.3870,9.3890,9.3800,9.3890,26
2008-03-03,07:05:00,9.3800,9.3890,9.3750,9.3880,19
2008-03-03,07:10:00,9.3890,9.3900,9.3710,9.3710,13
2008-03-03,07:15:00,9.3820,9.3870,9.3630,9.3870,8
2008-03-03,07:30:00,9.3810,9.3810,9.3810,9.3810,1
2008-03-03,07:40:00,9.3740,9.3790,9.3740,9.3790,7
2008-03-03,07:50:00,9.3760,9.3900,9.3600,9.3900,25
2008-03-03,07:55:00,9.3720,9.3720,9.3720,9.3720,1
2008-03-03,08:10:00,9.3690,9.3690,9.3690,9.3690,1
2008-03-03,08:20:00,9.3720,9.3720,9.3720,9.3720,1
2008-03-03,08:30:00,9.3720,9.3720,9.3720,9.3720,2
2008-03-03,08:50:00,9.3720,9.3720,9.3720,9.3720,1
2008-03-03,09:00:00,9.3600,9.3600,9.3600,9.3600,1
2008-03-03,09:20:00,9.3650,9.3650,9.3650,9.3650,1
2008-03-03,09:25:00,9.3720,9.3720,9.3720,9.3720,1
2008-03-03,09:30:00,9.3800,9.3870,9.3800,9.3870,3
2008-03-03,10:05:00,9.3730,9.3730,9.3620,9.3620,4
2008-03-03,10:10:00,9.3750,9.3750,9.3750,9.3750,1
2008-03-03,10:15:00,9.3900,9.3900,9.3900,9.3900,7
2008-03-03,10:25:00,9.3650,9.3650,9.3650,9.3650,1
2008-03-03,10:35:00,9.3970,9.4130,9.3970,9.4130,6
2008-03-03,10:40:00,9.4140,9.4170,9.4010,9.4010,5
2008-03-03,11:35:00,9.4000,9.4000,9.3960,9.3960,4
2008-03-03,11:40:00,9.3960,9.3960,9.3960,9.3960,6
2008-03-03,11:45:00,9.3960,9.3960,9.3960,9.3960,6
2008-03-03,11:50:00,9.3900,9.3900,9.3850,9.3850,4
2008-03-03,11:55:00,9.3820,9.3820,9.3780,9.3780,5
2008-03-03,12:00:00,9.3700,9.4160,9.3700,9.4160,2
2008-03-03,12:30:00,9.4000,9.4000,9.4000,9.4000,1
2008-03-03,12:45:00,9.4060,9.4160,9.4060,9.4160,2
2008-03-03,13:15:00,9.4160,9.4160,9.4160,9.4160,3
2008-03-03,13:20:00,9.3870,9.3870,9.3870,9.3870,1
2008-03-03,13:55:00,9.4180,9.4200,9.4180,9.4200,4
2008-03-03,14:00:00,9.4100,9.4190,9.4100,9.4190,2
2008-03-03,14:20:00,9.4110,9.4110,9.4080,9.4080,4
2008-03-03,14:35:00,9.4080,9.4080,9.4080,9.4080,1
2008-03-03,14:45:00,9.4040,9.4040,9.4040,9.4040,1
2008-03-03,15:15:00,9.4000,9.4100,9.4000,9.4100,2
2008-03-03,15:30:00,9.4110,9.4110,9.4110,9.4110,2
2008-03-03,15:35:00,9.4060,9.4060,9.4050,9.4050,3
2008-03-03,15:40:00,9.4050,9.4050,9.4050,9.4050,1
2008-03-03,16:00:00,9.4020,9.4100,9.4020,9.4100,7
2008-03-03,16:30:00,9.3990,9.4060,9.3980,9.4060,3
2008-03-03,16:35:00,9.4000,9.4000,9.4000,9.4000,5
2008-03-03,16:40:00,9.3990,9.3990,9.3990,9.3990,4
2008-03-03,16:45:00,9.3970,9.3990,9.3970,9.3990,2
2008-03-03,17:45:00,9.4110,9.4150,9.4110,9.4150,16
2008-03-03,17:50:00,9.4150,9.4150,9.4150,9.4150,3
2008-03-03,18:05:00,9.4150,9.4190,9.4110,9.4110,26
2008-03-03,18:25:00,9.4110,9.4110,9.3940,9.3940,9
2008-03-03,18:40:00,9.3840,9.3840,9.3840,9.3840,1
2008-03-03,18:45:00,9.3860,9.3930,9.3860,9.3930,8
2008-03-03,18:50:00,9.3930,9.3950,9.3930,9.3950,6
2008-03-03,18:55:00,9.4090,9.4090,9.4090,9.4090,2
2008-03-03,19:10:00,9.4140,9.4140,9.4140,9.4140,1
2008-03-03,19:20:00,9.4000,9.4000,9.3930,9.3930,50
2008-03-03,19:25:00,9.3970,9.4000,9.3920,9.3920,23
2008-03-03,19:30:00,9.3950,9.3970,9.3950,9.3950,10
2008-03-03,19:35:00,9.3900,9.3900,9.3900,9.3900,1
2008-03-03,19:40:00,9.3900,9.3900,9.3900,9.3900,3
2008-03-03,19:45:00,9.3830,9.3890,9.3780,9.3880,23
2008-03-03,19:50:00,9.3880,9.3880,9.3880,9.3880,5
2008-03-03,19:55:00,9.3880,9.3880,9.3880,9.3880,5
2008-03-03,20:00:00,9.3760,9.3760,9.3710,9.3760,52
2008-03-03,20:05:00,9.3710,9.3710,9.3590,9.3590,50
2008-03-03,20:10:00,9.3560,9.3880,9.3500,9.3870,50
2008-03-03,20:15:00,9.3840,9.3850,9.3840,9.3850,2
2008-03-03,20:25:00,9.3850,9.3850,9.3650,9.3650,6
2008-03-03,20:30:00,9.3600,9.3600,9.3260,9.3260,97
2008-03-03,20:35:00,9.3350,9.3420,9.3250,9.3300,39
2008-03-03,20:40:00,9.3220,9.3400,9.3150,9.3400,35
2008-03-03,20:45:00,9.3400,9.3420,9.3400,9.3420,4
2008-03-03,20:55:00,9.3580,9.3820,9.3580,9.3600,27
2008-03-03,21:00:00,9.3740,9.3950,9.3700,9.3880,40
2008-03-03,21:05:00,9.3910,9.3950,9.3570,9.3690,20
2008-03-03,21:10:00,9.3760,9.3870,9.3760,9.3830,6
2008-03-03,21:15:00,9.3750,9.3750,9.3340,9.3430,164
2008-03-03,21:20:00,9.3470,9.3740,9.3470,9.3670,107
2008-03-03,21:25:00,9.3660,9.3660,9.3340,9.3400,80
2008-03-03,21:30:00,9.3350,9.3370,9.3000,9.3070,222
2008-03-03,21:35:00,9.3070,9.3070,9.2800,9.2960,308
2008-03-03,21:40:00,9.2950,9.3220,9.2890,9.3100,219
2008-03-03,21:45:00,9.3040,9.3300,9.3000,9.3200,331
2008-03-03,21:50:00,9.3270,9.3350,9.3220,9.3350,167
2008-03-03,21:55:00,9.3400,9.3580,9.3370,9.3570,242
2008-03-03,22:00:00,9.3550,9.3650,9.3430,9.3570,758
2008-03-03,22:05:00,9.3610,9.3970,9.3610,9.3860,984
2008-03-03,22:10:00,9.3850,9.4100,9.3810,9.4100,1064
2008-03-03,22:15:00,9.4080,9.4200,9.3960,9.4060,998
2008-03-03,22:20:00,9.4040,9.4350,9.4010,9.4280,702
2008-03-03,22:25:00,9.4300,9.4410,9.4150,9.4280,433
2008-03-03,22:30:00,9.4300,9.4650,9.4260,9.4560,1256
2008-03-03,22:35:00,9.4570,9.4620,9.4250,9.4450,668
2008-03-03,22:40:00,9.4440,9.4580,9.4330,9.4500,650
2008-03-03,22:45:00,9.4510,9.5000,9.4410,9.4920,1700
2008-03-03,22:50:00,9.4910,9.5340,9.4820,9.5340,1787
2008-03-03,22:55:00,9.5340,9.5860,9.5340,9.5860,1594
2008-03-03,23:00:00,9.5860,9.5950,9.5640,9.5740,1400
2008-03-03,23:05:00,9.5750,9.5800,9.5610,9.5710,859
2008-03-03,23:10:00,9.5740,9.5890,9.5580,9.5580,1144
2008-03-03,23:15:00,9.5580,9.5620,9.5400,9.5450,1528
2008-03-03,23:20:00,9.5500,9.5640,9.5260,9.5600,1382
2008-03-03,23:25:00,9.5580,9.5800,9.5540,9.5600,718
2008-03-03,23:30:00,9.5590,9.5590,9.5290,9.5450,726
2008-03-03,23:35:00,9.5440,9.5630,9.5110,9.5140,686
2008-03-03,23:40:00,9.5120,9.5650,9.5110,9.5640,596
2008-03-03,23:45:00,9.5650,9.5650,9.5350,9.5410,454
2008-03-03,23:50:00,9.5400,9.5490,9.5290,9.5460,378
2008-03-03,23:55:00,9.5470,9.5550,9.5410,9.5490,702
2008-03-04,00:00:00,9.5490,9.5740,9.5490,9.5700,750
2008-03-04,00:05:00,9.5740,9.5780,9.5360,9.5380,609
2008-03-04,00:10:00,9.5390,9.5530,9.5220,9.5250,689
2008-03-04,00:15:00,9.5240,9.5360,9.5080,9.5290,949
2008-03-04,00:20:00,9.5280,9.5420,9.5180,9.5260,578
2008-03-04,00:25:00,9.5230,9.5360,9.4960,9.4990,576
2008-03-04,00:30:00,9.4980,9.5160,9.4950,9.5060,676
2008-03-04,00:35:00,9.5060,9.5500,9.5030,9.5470,859
2008-03-04,00:40:00,9.5510,9.5550,9.5260,9.5380,562
2008-03-04,00:45:00,9.5380,9.5520,9.5340,9.5450,276
2008-03-04,00:50:00,9.5410,9.5550,9.5390,9.5460,255
2008-03-04,00:55:00,9.5460,9.5520,9.5340,9.5360,305
2008-03-04,01:00:00,9.5370,9.5490,9.5310,9.5450,246
2008-03-04,01:05:00,9.5460,9.5510,9.5410,9.5500,265
2008-03-04,01:10:00,9.5490,9.5550,9.5380,9.5450,208
2008-03-04,01:15:00,9.5460,9.5600,9.5450,9.5600,292
2008-03-04,01:20:00,9.5600,9.5750,9.5580,9.5660,440
2008-03-04,01:25:00,9.5700,9.5710,9.5590,9.5660,197
2008-03-04,01:30:00,9.5660,9.5690,9.5540,9.5650,314
2008-03-04,01:35:00,9.5650,9.5660,9.5380,9.5410,358
2008-03-04,01:40:00,9.5400,9.5650,9.5350,9.5640,298
2008-03-04,01:45:00,9.5620,9.5750,9.5570,9.5740,152
2008-03-04,01:50:00,9.5720,9.5770,9.5660,9.5720,267
2008-03-04,01:55:00,9.5720,9.5740,9.5560,9.5700,197
2008-03-04,02:00:00,9.5700,9.5790,9.5640,9.5760,319
2008-03-04,02:05:00,9.5730,9.5940,9.5710,9.5850,726
2008-03-04,02:10:00,9.5810,9.5980,9.5750,9.5910,675
2008-03-04,02:15:00,9.5910,9.5930,9.5720,9.5830,482
2008-03-04,02:20:00,9.5850,9.5950,9.5810,9.5850,265
2008-03-04,02:25:00,9.5850,9.5870,9.5660,9.5750,372
2008-03-04,02:30:00,9.5760,9.5850,9.5700,9.5810,188
2008-03-04,02:35:00,9.5810,9.5900,9.5760,9.5900,145
2008-03-04,02:40:00,9.5900,9.5950,9.5770,9.5830,415
2008-03-04,02:45:00,9.5840,9.5950,9.5760,9.5920,488
2008-03-04,02:50:00,9.5920,9.5990,9.5860,9.5980,762
2008-03-04,02:55:00,9.5990,9.6050,9.5650,9.5680,1142
2008-03-04,03:00:00,9.5700,9.5700,9.5160,9.5300,1532
2008-03-04,03:05:00,9.5280,9.5460,9.5100,9.5100,1068
2008-03-04,03:10:00,9.5100,9.5120,9.3890,9.4360,3348
2008-03-04,03:15:00,9.4370,9.4440,9.3500,9.3880,3394
2008-03-04,03:20:00,9.3880,9.4010,9.2900,9.3560,3298
2008-03-04,03:25:00,9.3580,9.3620,9.3160,9.3420,2522
2008-03-04,03:30:00,9.3420,9.3430,9.2820,9.2980,1248
2008-03-04,03:35:00,9.3010,9.3020,9.2700,9.2920,500
2008-03-04,03:40:00,9.2920,9.3280,9.2920,9.3200,187
2008-03-04,03:45:00,9.3240,9.3240,9.3090,9.3100,118
2008-03-04,03:50:00,9.3130,9.3130,9.2910,9.3000,56
2008-03-04,03:55:00,9.3020,9.3030,9.2960,9.3000,16
2008-03-04,04:00:00,9.3030,9.3100,9.3000,9.3080,32
2008-03-04,04:05:00,9.3090,9.3460,9.2950,9.3050,26
2008-03-04,04:10:00,9.3040,9.3120,9.3020,9.3100,40
2008-03-04,04:15:00,9.3120,9.3140,9.3060,9.3100,22
2008-03-04,04:20:00,9.3130,9.3150,9.3080,9.3150,13
2008-03-04,04:25:00,9.3140,9.3160,9.3020,9.3050,37
2008-03-04,04:30:00,9.3000,9.3000,9.2930,9.3000,27
2008-03-04,04:35:00,9.3010,9.3040,9.2960,9.3030,13
2008-03-04,04:40:00,9.3050,9.3100,9.3020,9.3090,12
2008-03-04,04:45:00,9.3100,9.3140,9.3100,9.3140,17
2008-03-04,04:50:00,9.3130,9.3140,9.3130,9.3140,6
2008-03-04,04:55:00,9.3130,9.3190,9.3130,9.3170,28
2008-03-04,05:00:00,9.3190,9.3220,9.3170,9.3210,28
2008-03-04,05:05:00,9.3240,9.3240,9.3110,9.3110,12
2008-03-04,05:10:00,9.3150,9.3200,9.3120,9.3150,8
2008-03-04,05:15:00,9.3130,9.3130,9.2950,9.2950,52
2008-03-04,05:20:00,9.2970,9.3000,9.2900,9.2990,79
2008-03-04,05:25:00,9.2940,9.3000,9.2940,9.3000,6
2008-03-04,05:30:00,9.3130,9.3190,9.3130,9.3190,25
2008-03-04,05:35:00,9.3190,9.3220,9.3190,9.3220,4
2008-03-04,05:40:00,9.3250,9.3250,9.3200,9.3200,7
2008-03-04,05:45:00,9.3190,9.3190,9.3190,9.3190,5
2008-03-04,05:50:00,9.3110,9.3140,9.3010,9.3140,32
2008-03-04,05:55:00,9.3140,9.3140,9.3070,9.3070,2
2008-03-04,06:00:00,9.3000,9.3000,9.3000,9.3000,1
2008-03-04,06:05:00,9.3060,9.3060,9.2870,9.2870,67
2008-03-04,06:10:00,9.2840,9.2950,9.2830,9.2900,16
2008-03-04,07:00:00,9.2960,9.2960,9.2830,9.2830,32
2008-03-04,07:05:00,9.2950,9.2950,9.2900,9.2900,17
2008-03-04,07:15:00,9.2900,9.2900,9.2900,9.2900,1
2008-03-04,07:30:00,9.2900,9.2900,9.2750,9.2770,7
2008-03-04,07:35:00,9.2850,9.2880,9.2800,9.2800,6
2008-03-04,07:40:00,9.2900,9.2900,9.2900,9.2900,13
2008-03-04,08:40:00,9.2900,9.2900,9.2900,9.2900,2
2008-03-04,08:50:00,9.3000,9.3000,9.3000,9.3000,1
2008-03-04,09:00:00,9.3050,9.3090,9.3050,9.3090,3
2008-03-04,09:10:00,9.3070,9.3070,9.3050,9.3050,3
2008-03-04,09:20:00,9.3050,9.3050,9.3050,9.3050,2
2008-03-04,09:25:00,9.3080,9.3100,9.3010,9.3010,18
2008-03-04,09:35:00,9.3090,9.3100,9.3090,9.3100,27
2008-03-04,10:00:00,9.3230,9.3240,9.3230,9.3240,5
2008-03-04,10:05:00,9.3250,9.3250,9.3250,9.3250,9
2008-03-04,10:10:00,9.3250,9.3250,9.3250,9.3250,1
2008-03-04,10:15:00,9.3250,9.3250,9.3250,9.3250,12
2008-03-04,10:20:00,9.3200,9.3200,9.3200,9.3200,2
2008-03-04,10:25:00,9.3260,9.3260,9.3260,9.3260,1
2008-03-04,10:30:00,9.3300,9.3300,9.3300,9.3300,5
2008-03-04,10:45:00,9.3340,9.3340,9.3340,9.3340,1
2008-03-04,10:50:00,9.3400,9.3580,9.3400,9.3580,134
2008-03-04,11:15:00,9.3500,9.3500,9.3500,9.3500,2
2008-03-04,11:20:00,9.3300,9.3500,9.3300,9.3500,3
2008-03-04,11:25:00,9.3550,9.3550,9.3320,9.3430,4
2008-03-04,11:35:00,9.3500,9.3500,9.3500,9.3500,1
2008-03-04,11:40:00,9.3310,9.3310,9.3310,9.3310,1
2008-03-04,11:45:00,9.3300,9.3460,9.3300,9.3460,4
2008-03-04,11:55:00,9.3300,9.3300,9.3300,9.3300,1
2008-03-04,12:15:00,9.3250,9.3250,9.3250,9.3250,5
2008-03-04,12:30:00,9.3300,9.3300,9.3300,9.3300,1
2008-03-04,12:35:00,9.3380,9.3380,9.3340,9.3340,4
2008-03-04,12:45:00,9.3350,9.3350,9.3170,9.3180,10
2008-03-04,13:05:00,9.3320,9.3320,9.3320,9.3320,1
2008-03-04,13:20:00,9.3390,9.3460,9.3390,9.3460,7
2008-03-04,13:30:00,9.3440,9.3540,9.3300,9.3540,21
2008-03-04,14:05:00,9.3400,9.3400,9.3400,9.3400,1
2008-03-04,14:15:00,9.3460,9.3460,9.3460,9.3460,1
2008-03-04,14:40:00,9.3400,9.3400,9.3400,9.3400,1
2008-03-04,15:00:00,9.3460,9.3460,9.3460,9.3460,1
2008-03-04,15:05:00,9.3540,9.3620,9.3540,9.3620,25
2008-03-04,15:10:00,9.3460,9.3460,9.3460,9.3460,3
2008-03-04,15:50:00,9.3520,9.3520,9.3510,9.3510,2
2008-03-04,15:55:00,9.3490,9.3490,9.3490,9.3490,1
2008-03-04,16:00:00,9.3500,9.3500,9.3480,9.3480,3
2008-03-04,16:30:00,9.3480,9.3480,9.3460,9.3460,5
2008-03-04,17:20:00,9.3540,9.3540,9.3540,9.3540,1
2008-03-04,17:25:00,9.3500,9.3590,9.3500,9.3590,2
2008-03-04,17:30:00,9.3550,9.3650,9.3550,9.3600,15
2008-03-04,17:35:00,9.3500,9.3500,9.3470,9.3470,24
2008-03-04,17:40:00,9.3520,9.3520,9.3520,9.3520,1
2008-03-04,18:00:00,9.3670,9.3780,9.3670,9.3780,22
2008-03-04,18:05:00,9.3750,9.3750,9.3750,9.3750,2
2008-03-04,18:20:00,9.3730,9.3740,9.3730,9.3740,2
2008-03-04,18:25:00,9.3610,9.3610,9.3600,9.3600,10
2008-03-04,18:30:00,9.3750,9.3750,9.3750,9.3750,1
2008-03-04,19:10:00,9.3710,9.3750,9.3610,9.3610,13
2008-03-04,19:15:00,9.3600,9.3610,9.3600,9.3610,3
2008-03-04,19:20:00,9.3700,9.3800,9.3700,9.3800,46
2008-03-04,19:25:00,9.3790,9.3800,9.3670,9.3770,7
2008-03-04,19:35:00,9.3660,9.3660,9.3610,9.3610,8
2008-03-04,19:40:00,9.3610,9.3610,9.3350,9.3400,97
2008-03-04,19:45:00,9.3400,9.3480,9.3390,9.3460,14
2008-03-04,19:55:00,9.3580,9.3580,9.3580,9.3580,3
2008-03-04,20:00:00,9.3710,9.3750,9.3710,9.3750,11
2008-03-04,20:05:00,9.3740,9.3750,9.3740,9.3750,5
2008-03-04,20:10:00,9.3700,9.3700,9.3680,9.3680,12
2008-03-04,20:15:00,9.3570,9.3570,9.3430,9.3550,20
2008-03-04,20:20:00,9.3550,9.3550,9.3550,9.3550,1
2008-03-04,20:25:00,9.3620,9.3620,9.3620,9.3620,1
2008-03-04,20:30:00,9.3620,9.3620,9.3540,9.3540,5
2008-03-04,20:35:00,9.3650,9.4030,9.3650,9.3860,196
2008-03-04,20:40:00,9.3880,9.4050,9.3810,9.3950,86
2008-03-04,20:45:00,9.3850,9.3900,9.3850,9.3900,4
2008-03-04,20:50:00,9.3950,9.4050,9.3950,9.4050,92
2008-03-04,20:55:00,9.4040,9.4040,9.3840,9.3840,28
2008-03-04,21:00:00,9.3780,9.3850,9.3650,9.3670,68
2008-03-04,21:05:00,9.3670,9.3830,9.3650,9.3830,30
2008-03-04,21:10:00,9.3850,9.3960,9.3840,9.3960,20
2008-03-04,21:15:00,9.3960,9.4090,9.3950,9.4090,96
2008-03-04,21:20:00,9.4090,9.4200,9.4030,9.4100,98
2008-03-04,21:25:00,9.4100,9.4140,9.3880,9.3900,222
2008-03-04,21:30:00,9.3910,9.4100,9.3770,9.4050,257
2008-03-04,21:35:00,9.4000,9.4050,9.3580,9.3650,333
2008-03-04,21:40:00,9.3640,9.3670,9.3450,9.3650,299
2008-03-04,21:45:00,9.3650,9.3670,9.3070,9.3160,390
2008-03-04,21:50:00,9.3130,9.3150,9.2780,9.2820,720
2008-03-04,21:55:00,9.2860,9.3000,9.2540,9.2860,1071
2008-03-04,22:00:00,9.2820,9.3380,9.2700,9.3250,1475
2008-03-04,22:05:00,9.3250,9.3390,9.3020,9.3300,903
2008-03-04,22:10:00,9.3300,9.3560,9.3240,9.3340,974
2008-03-04,22:15:00,9.3350,9.3840,9.3320,9.3830,631
2008-03-04,22:20:00,9.3810,9.4000,9.3680,9.3860,1207
2008-03-04,22:25:00,9.3860,9.3870,9.3720,9.3870,468
2008-03-04,22:30:00,9.3880,9.3980,9.3800,9.3810,418
2008-03-04,22:35:00,9.3830,9.4110,9.3820,9.3990,686
2008-03-04,22:40:00,9.3990,9.4210,9.3910,9.4000,746
2008-03-04,22:45:00,9.4000,9.4100,9.3600,9.3780,994
2008-03-04,22:50:00,9.3750,9.3780,9.3210,9.3380,1490
2008-03-04,22:55:00,9.3380,9.3620,9.3240,9.3250,1033
2008-03-04,23:00:00,9.3230,9.3730,9.3160,9.3640,975
2008-03-04,23:05:00,9.3640,9.4280,9.3610,9.3960,2059
2008-03-04,23:10:00,9.4010,9.4050,9.3650,9.3750,911
2008-03-04,23:15:00,9.3760,9.4050,9.3760,9.3950,752
2008-03-04,23:20:00,9.3930,9.3980,9.3760,9.3840,450
2008-03-04,23:25:00,9.3820,9.3880,9.3620,9.3630,473
2008-03-04,23:30:00,9.3640,9.3750,9.3400,9.3610,963
2008-03-04,23:35:00,9.3630,9.4030,9.3510,9.3970,820
2008-03-04,23:40:00,9.3980,9.4000,9.3830,9.3870,479
2008-03-04,23:45:00,9.3890,9.3950,9.3600,9.3610,528
2008-03-04,23:50:00,9.3610,9.3670,9.3360,9.3540,1110
2008-03-04,23:55:00,9.3530,9.3760,9.3400,9.3420,1093
2008-03-05,00:00:00,9.3420,9.3540,9.3240,9.3300,759
2008-03-05,00:05:00,9.3300,9.3300,9.3040,9.3120,1112
2008-03-05,00:10:00,9.3110,9.3310,9.3070,9.3080,881
2008-03-05,00:15:00,9.3100,9.3410,9.3100,9.3410,760
2008-03-05,00:20:00,9.3400,9.3790,9.3400,9.3460,1055
2008-03-05,00:25:00,9.3460,9.3490,9.3250,9.3430,767
2008-03-05,00:30:00,9.3420,9.3480,9.3240,9.3400,514
2008-03-05,00:35:00,9.3430,9.3670,9.3400,9.3480,632
2008-03-05,00:40:00,9.3500,9.3850,9.3500,9.3570,576
2008-03-05,00:45:00,9.3590,9.3610,9.3350,9.3570,689
2008-03-05,00:50:00,9.3560,9.3860,9.3550,9.3780,574
2008-03-05,00:55:00,9.3780,9.3990,9.3730,9.3870,521
2008-03-05,01:00:00,9.3880,9.3970,9.3770,9.3910,688
2008-03-05,01:05:00,9.3930,9.4540,9.3890,9.4350,2199
2008-03-05,01:10:00,9.4340,9.4480,9.4300,9.4400,1252
2008-03-05,01:15:00,9.4390,9.4820,9.4180,9.4690,2310
2008-03-05,01:20:00,9.4680,9.4760,9.4440,9.4640,1263
2008-03-05,01:25:00,9.4660,9.4700,9.4240,9.4240,798
2008-03-05,01:30:00,9.4240,9.4370,9.4090,9.4200,1069
2008-03-05,01:35:00,9.4240,9.4390,9.4150,9.4340,454
2008-03-05,01:40:00,9.4330,9.4540,9.4330,9.4450,305
2008-03-05,01:45:00,9.4460,9.4500,9.4280,9.4390,429
2008-03-05,01:50:00,9.4380,9.4640,9.4380,9.4640,333
2008-03-05,01:55:00,9.4630,9.4770,9.4530,9.4730,768
2008-03-05,02:00:00,9.4710,9.4850,9.4560,9.4690,730
2008-03-05,02:05:00,9.4680,9.4990,9.4610,9.4900,901
2008-03-05,02:10:00,9.4920,9.4970,9.4640,9.4720,825
2008-03-05,02:15:00,9.4720,9.4800,9.4550,9.4750,403
2008-03-05,02:20:00,9.4740,9.4740,9.4290,9.4330,630
2008-03-05,02:25:00,9.4350,9.4640,9.4300,9.4470,326
2008-03-05,02:30:00,9.4490,9.4680,9.4450,9.4530,266
2008-03-05,02:35:00,9.4550,9.4580,9.4230,9.4400,528
2008-03-05,02:40:00,9.4430,9.4520,9.4230,9.4450,426
2008-03-05,02:45:00,9.4470,9.4580,9.4090,9.4220,509
2008-03-05,02:50:00,9.4220,9.4220,9.3720,9.3900,1095
2008-03-05,02:55:00,9.3870,9.3900,9.3200,9.3550,1702
2008-03-05,03:00:00,9.3540,9.3540,9.3200,9.3220,1115
2008-03-05,03:05:00,9.3220,9.3510,9.3220,9.3400,730
2008-03-05,03:10:00,9.3420,9.3810,9.3380,9.3780,553
2008-03-05,03:15:00,9.3800,9.3800,9.3370,9.3370,455
2008-03-05,03:20:00,9.3370,9.3610,9.3260,9.3500,894
2008-03-05,03:25:00,9.3500,9.3590,9.3420,9.3470,865
2008-03-05,03:30:00,9.3470,9.3500,9.3250,9.3350,687
2008-03-05,03:35:00,9.3360,9.3440,9.3320,9.3400,79
2008-03-05,03:40:00,9.3440,9.3520,9.3360,9.3360,88
2008-03-05,03:45:00,9.3350,9.3470,9.3310,9.3430,144
2008-03-05,03:50:00,9.3430,9.3430,9.3390,9.3390,17
2008-03-05,03:55:00,9.3410,9.3530,9.3370,9.3530,32
2008-03-05,04:00:00,9.3380,9.3500,9.3370,9.3390,53
2008-03-05,04:05:00,9.3430,9.3500,9.3410,9.3460,32
2008-03-05,04:10:00,9.3500,9.3520,9.3480,9.3500,35
2008-03-05,04:15:00,9.3520,9.3780,9.3520,9.3720,86
2008-03-05,04:20:00,9.3700,9.3770,9.3660,9.3720,34
2008-03-05,04:25:00,9.3700,9.3700,9.3640,9.3650,5
2008-03-05,04:30:00,9.3620,9.3750,9.3620,9.3750,47
2008-03-05,04:35:00,9.3750,9.3750,9.3680,9.3700,45
2008-03-05,04:40:00,9.3680,9.3870,9.3680,9.3840,34
2008-03-05,04:45:00,9.3840,9.3850,9.3750,9.3750,35
2008-03-05,04:50:00,9.3810,9.3830,9.3750,9.3790,24
2008-03-05,04:55:00,9.3810,9.3850,9.3790,9.3850,41
2008-03-05,05:05:00,9.3780,9.3840,9.3780,9.3840,11
2008-03-05,05:10:00,9.3850,9.3910,9.3850,9.3910,24
2008-03-05,05:15:00,9.3840,9.3870,9.3800,9.3830,23
2008-03-05,05:20:00,9.3820,9.3860,9.3800,9.3830,21
2008-03-05,05:25:00,9.3810,9.3810,9.3810,9.3810,1
2008-03-05,05:30:00,9.3800,9.3850,9.3800,9.3850,6
2008-03-05,05:35:00,9.3870,9.3920,9.3870,9.3920,2
2008-03-05,05:40:00,9.3810,9.3900,9.3810,9.3900,2
2008-03-05,05:45:00,9.3880,9.3880,9.3880,9.3880,1
2008-03-05,05:50:00,9.3820,9.4080,9.3820,9.4050,18
2008-03-05,05:55:00,9.3950,9.3990,9.3910,9.3950,7
2008-03-05,06:00:00,9.3950,9.3950,9.3930,9.3930,3
2008-03-05,06:05:00,9.3930,9.3930,9.3920,9.3920,3
2008-03-05,06:10:00,9.3900,9.3900,9.3900,9.3900,1
2008-03-05,07:05:00,9.3680,9.3690,9.3540,9.3540,9
2008-03-05,07:10:00,9.3600,9.3600,9.3490,9.3490,2
2008-03-05,07:15:00,9.3490,9.3490,9.3490,9.3490,1
2008-03-05,07:30:00,9.3500,9.3500,9.3500,9.3500,3
2008-03-05,07:35:00,9.3540,9.3550,9.3460,9.3550,3
2008-03-05,08:00:00,9.3520,9.3520,9.3520,9.3520,1
2008-03-05,08:20:00,9.3450,9.3450,9.3450,9.3450,1
2008-03-05,08:25:00,9.3400,9.3710,9.3400,9.3710,2
2008-03-05,08:30:00,9.3460,9.3460,9.3460,9.3460,1
2008-03-05,09:25:00,9.3950,9.3950,9.3950,9.3950,1
2008-03-05,10:10:00,9.3680,9.3680,9.3680,9.3680,1
2008-03-05,10:20:00,9.3560,9.3560,9.3560,9.3560,1
2008-03-05,10:25:00,9.3570,9.3570,9.3560,9.3560,6
2008-03-05,10:30:00,9.3560,9.3600,9.3560,9.3600,5
2008-03-05,10:35:00,9.3940,9.3940,9.3940,9.3940,1
2008-03-05,10:40:00,9.3950,9.3950,9.3900,9.3900,2
2008-03-05,11:05:00,9.3860,9.3860,9.3850,9.3850,2
2008-03-05,11:25:00,9.3820,9.3820,9.3820,9.3820,1
2008-03-05,11:30:00,9.3810,9.3810,9.3810,9.3810,1
2008-03-05,11:40:00,9.3680,9.3680,9.3680,9.3680,1
2008-03-05,12:15:00,9.3800,9.3800,9.3800,9.3800,1
2008-03-05,12:20:00,9.3840,9.3840,9.3840,9.3840,1
2008-03-05,12:50:00,9.3860,9.3860,9.3860,9.3860,2
2008-03-05,13:00:00,9.3850,9.3850,9.3850,9.3850,1
2008-03-05,13:20:00,9.3890,9.3900,9.3890,9.3900,3
2008-03-05,13:30:00,9.3970,9.3970,9.3970,9.3970,1
2008-03-05,13:40:00,9.3920,9.3920,9.3920,9.3920,2
2008-03-05,13:45:00,9.3980,9.4000,9.3980,9.4000,3
2008-03-05,14:15:00,9.4000,9.4000,9.4000,9.4000,1
2008-03-05,14:55:00,9.3980,9.3980,9.3810,9.3810,5
2008-03-05,15:00:00,9.3810,9.4000,9.3810,9.3810,26
2008-03-05,15:40:00,9.3950,9.3950,9.3950,9.3950,1
2008-03-05,15:50:00,9.3900,9.3900,9.3900,9.3900,3
2008-03-05,15:55:00,9.3900,9.3900,9.3770,9.3770,2
2008-03-05,16:05:00,9.3950,9.3950,9.3950,9.3950,3
2008-03-05,16:10:00,9.3950,9.3950,9.3950,9.3950,3
2008-03-05,16:15:00,9.3950,9.3950,9.3950,9.3950,1
2008-03-05,16:25:00,9.3940,9.4020,9.3940,9.4020,20
2008-03-05,16:35:00,9.4020,9.4050,9.4020,9.4050,2
2008-03-05,16:40:00,9.4050,9.4050,9.4050,9.4050,1
2008-03-05,16:45:00,9.4050,9.4050,9.4050,9.4050,3
2008-03-05,17:10:00,9.4050,9.4050,9.4050,9.4050,5
2008-03-05,17:15:00,9.4060,9.4090,9.4060,9.4090,19
2008-03-05,17:20:00,9.4090,9.4100,9.3930,9.3930,12
2008-03-05,17:30:00,9.4100,9.4100,9.4100,9.4100,1
2008-03-05,17:35:00,9.4120,9.4120,9.4120,9.4120,5
2008-03-05,18:00:00,9.4120,9.4130,9.4120,9.4130,2
2008-03-05,18:25:00,9.3940,9.3940,9.3810,9.3810,7
2008-03-05,18:35:00,9.3850,9.3930,9.3810,9.3930,18
2008-03-05,18:40:00,9.3930,9.3930,9.3930,9.3930,9
2008-03-05,18:50:00,9.4020,9.4080,9.4020,9.4080,23
2008-03-05,18:55:00,9.4070,9.4070,9.4070,9.4070,1
2008-03-05,19:00:00,9.4080,9.4160,9.3810,9.3810,47
2008-03-05,19:20:00,9.4070,9.4300,9.4070,9.4300,41
2008-03-05,19:25:00,9.4280,9.4330,9.4280,9.4330,39
2008-03-05,19:30:00,9.4320,9.4350,9.4200,9.4200,38
2008-03-05,19:35:00,9.4200,9.4230,9.4200,9.4230,5
2008-03-05,19:40:00,9.4300,9.4370,9.4300,9.4370,32
2008-03-05,19:45:00,9.4320,9.4590,9.4320,9.4590,32
2008-03-05,19:50:00,9.4540,9.4600,9.4450,9.4600,59
2008-03-05,19:55:00,9.4550,9.4550,9.4500,9.4500,17
2008-03-05,20:00:00,9.4550,9.4550,9.4420,9.4550,32
2008-03-05,20:05:00,9.4550,9.4550,9.4450,9.4550,18
2008-03-05,20:10:00,9.4590,9.4620,9.4560,9.4600,21
2008-03-05,20:15:00,9.4610,9.4650,9.4500,9.4500,36
2008-03-05,20:20:00,9.4470,9.4490,9.4310,9.4370,83
2008-03-05,20:25:00,9.4380,9.4430,9.4380,9.4380,15
2008-03-05,20:30:00,9.4380,9.4380,9.4310,9.4310,33
2008-03-05,20:35:00,9.4350,9.4520,9.4350,9.4470,70
2008-03-05,20:40:00,9.4520,9.4520,9.4340,9.4520,78
2008-03-05,20:45:00,9.4440,9.4520,9.4440,9.4520,22
2008-03-05,20:50:00,9.4550,9.4570,9.4520,9.4520,10
2008-03-05,20:55:00,9.4540,9.4540,9.4120,9.4160,64
2008-03-05,21:00:00,9.4190,9.4380,9.4190,9.4240,69
2008-03-05,21:05:00,9.4360,9.4500,9.4360,9.4480,100
2008-03-05,21:10:00,9.4460,9.4580,9.4460,9.4550,137
2008-03-05,21:15:00,9.4550,9.4840,9.4520,9.4700,291
2008-03-05,21:20:00,9.4580,9.4830,9.4580,9.4660,174
2008-03-05,21:25:00,9.4640,9.4790,9.4490,9.4490,163
2008-03-05,21:30:00,9.4530,9.4800,9.4480,9.4800,312
2008-03-05,21:35:00,9.4810,9.5160,9.4700,9.5110,431
2008-03-05,21:40:00,9.5070,9.5220,9.5000,9.5110,308
2008-03-05,21:45:00,9.5110,9.5120,9.4910,9.4910,216
2008-03-05,21:50:00,9.4900,9.4930,9.4780,9.4830,203
2008-03-05,21:55:00,9.4840,9.4930,9.4780,9.4900,344
2008-03-05,22:00:00,9.4920,9.4950,9.4650,9.4790,1175
2008-03-05,22:05:00,9.4790,9.5170,9.4770,9.5070,908
2008-03-05,22:10:00,9.5090,9.5430,9.5090,9.5350,1210
2008-03-05,22:15:00,9.5340,9.5430,9.5220,9.5390,701
2008-03-05,22:20:00,9.5400,9.5430,9.5140,9.5150,799
2008-03-05,22:25:00,9.5140,9.5250,9.5100,9.5230,289
2008-03-05,22:30:00,9.5210,9.5390,9.5040,9.5210,807
2008-03-05,22:35:00,9.5200,9.5250,9.4970,9.5190,668
2008-03-05,22:40:00,9.5170,9.5450,9.5150,9.5370,846
2008-03-05,22:45:00,9.5380,9.5500,9.5300,9.5410,814
2008-03-05,22:50:00,9.5430,9.5570,9.5400,9.5520,751
2008-03-05,22:55:00,9.5520,9.5620,9.5440,9.5560,686
2008-03-05,23:00:00,9.5580,9.5630,9.5320,9.5330,835
2008-03-05,23:05:00,9.5330,9.5350,9.5030,9.5180,632
2008-03-05,23:10:00,9.5190,9.5290,9.5130,9.5210,439
2008-03-05,23:15:00,9.5210,9.5290,9.5040,9.5150,432
2008-03-05,23:20:00,9.5130,9.5150,9.4700,9.4980,1014
2008-03-05,23:25:00,9.4950,9.5120,9.4910,9.5120,312
2008-03-05,23:30:00,9.5130,9.5700,9.5050,9.5400,1439
2008-03-05,23:35:00,9.5400,9.5490,9.5090,9.5170,736
2008-03-05,23:40:00,9.5140,9.5250,9.4970,9.5160,630
2008-03-05,23:45:00,9.5160,9.5260,9.4810,9.4850,664
2008-03-05,23:50:00,9.4860,9.5130,9.4860,9.4960,468
2008-03-05,23:55:00,9.4970,9.5120,9.4970,9.5020,534
2008-03-06,00:00:00,9.5030,9.5060,9.4700,9.4850,718
2008-03-06,00:05:00,9.4850,9.5000,9.4660,9.4970,529
2008-03-06,00:10:00,9.4940,9.5020,9.4830,9.4860,325
2008-03-06,00:15:00,9.4880,9.5350,9.4880,9.5300,812
2008-03-06,00:20:00,9.5300,9.5570,9.5290,9.5400,702
2008-03-06,00:25:00,9.5430,9.5930,9.5430,9.5760,1534
2008-03-06,00:30:00,9.5720,9.5970,9.5700,9.5800,860
2008-03-06,00:35:00,9.5820,9.6060,9.5770,9.5950,1352
2008-03-06,00:40:00,9.5950,9.6040,9.5760,9.5920,1113
2008-03-06,00:45:00,9.5910,9.6050,9.5610,9.5720,1120
2008-03-06,00:50:00,9.5710,9.5710,9.5570,9.5640,855
2008-03-06,00:55:00,9.5650,9.5820,9.5560,9.5600,647
2008-03-06,01:00:00,9.5580,9.6200,9.5520,9.6110,1999
2008-03-06,01:05:00,9.6080,9.6740,9.6080,9.6630,2484
2008-03-06,01:10:00,9.6590,9.6950,9.6380,9.6930,1818
2008-03-06,01:15:00,9.6900,9.7250,9.6880,9.6930,2554
2008-03-06,01:20:00,9.6930,9.7310,9.6680,9.7120,1517
2008-03-06,01:25:00,9.7080,9.7330,9.7020,9.7180,1342
2008-03-06,01:30:00,9.7170,9.7250,9.6790,9.6940,726
2008-03-06,01:35:00,9.6930,9.7200,9.6860,9.7110,760
2008-03-06,01:40:00,9.7100,9.7630,9.7020,9.7540,1234
2008-03-06,01:45:00,9.7510,9.7690,9.7460,9.7620,979
2008-03-06,01:50:00,9.7630,9.7850,9.7570,9.7680,1322
2008-03-06,01:55:00,9.7700,9.7900,9.7510,9.7610,1120
2008-03-06,02:00:00,9.7580,9.7800,9.7290,9.7610,1315
2008-03-06,02:05:00,9.7630,9.7670,9.7360,9.7370,545
2008-03-06,02:10:00,9.7350,9.7820,9.7330,9.7710,925
2008-03-06,02:15:00,9.7690,9.7710,9.7550,9.7580,250
2008-03-06,02:20:00,9.7610,9.7980,9.7450,9.7760,1026
2008-03-06,02:25:00,9.7780,9.7950,9.7750,9.7950,703
2008-03-06,02:30:00,9.7890,9.8530,9.7870,9.8520,2288
2008-03-06,02:35:00,9.8520,9.8760,9.7770,9.7860,1854
2008-03-06,02:40:00,9.7900,9.8080,9.7580,9.7810,1657
2008-03-06,02:45:00,9.7810,9.8000,9.7570,9.7740,1237
2008-03-06,02:50:00,9.7720,9.8360,9.7670,9.7780,1048
2008-03-06,02:55:00,9.7770,9.8040,9.7690,9.7940,536
2008-03-06,03:00:00,9.7960,9.8480,9.7920,9.8250,1431
2008-03-06,03:05:00,9.8250,9.8690,9.8210,9.8470,1441
2008-03-06,03:10:00,9.8450,9.8530,9.8110,9.8110,785
2008-03-06,03:15:00,9.8110,9.8320,9.7970,9.7970,668
2008-03-06,03:20:00,9.8000,9.8010,9.7300,9.7340,1650
2008-03-06,03:25:00,9.7300,9.7550,9.7260,9.7390,2381
2008-03-06,03:30:00,9.7420,9.7480,9.7320,9.7370,519
2008-03-06,03:35:00,9.7370,9.7370,9.7170,9.7210,220
2008-03-06,03:40:00,9.7200,9.7480,9.7180,9.7450,103
2008-03-06,03:45:00,9.7510,9.7560,9.7430,9.7560,24
2008-03-06,03:50:00,9.7530,9.7610,9.7350,9.7430,245
2008-03-06,03:55:00,9.7470,9.7580,9.7470,9.7560,101
2008-03-06,04:00:00,9.7580,9.7690,9.7410,9.7570,258
2008-03-06,04:05:00,9.7520,9.7640,9.7500,9.7600,47
2008-03-06,04:10:00,9.7600,9.7630,9.7550,9.7620,35
2008-03-06,04:15:00,9.7630,9.7650,9.7580,9.7610,46
2008-03-06,04:20:00,9.7620,9.7640,9.7600,9.7620,31
2008-03-06,04:25:00,9.7650,9.7650,9.7580,9.7580,14
2008-03-06,04:30:00,9.7490,9.7580,9.7490,9.7580,4
2008-03-06,04:35:00,9.7570,9.7580,9.7430,9.7540,127
2008-03-06,04:40:00,9.7520,9.7580,9.7500,9.7580,12
2008-03-06,04:45:00,9.7550,9.7580,9.7520,9.7570,20
2008-03-06,04:50:00,9.7580,9.7630,9.7540,9.7630,13
2008-03-06,04:55:00,9.7600,9.7640,9.7580,9.7590,31
2008-03-06,05:00:00,9.7640,9.7640,9.7550,9.7550,14
2008-03-06,05:05:00,9.7580,9.7580,9.7550,9.7550,4
2008-03-06,05:10:00,9.7570,9.7570,9.7570,9.7570,2
2008-03-06,05:15:00,9.7520,9.7520,9.7520,9.7520,2
2008-03-06,05:20:00,9.7540,9.7540,9.7510,9.7530,12
2008-03-06,05:25:00,9.7520,9.7580,9.7510,9.7580,35
2008-03-06,05:30:00,9.7620,9.7620,9.7590,9.7590,3
2008-03-06,05:35:00,9.7540,9.7590,9.7540,9.7590,11
2008-03-06,05:40:00,9.7600,9.7600,9.7580,9.7600,8
2008-03-06,05:45:00,9.7540,9.7700,9.7510,9.7700,41
2008-03-06,05:50:00,9.7580,9.7710,9.7580,9.7710,3
2008-03-06,05:55:00,9.7670,9.7670,9.7620,9.7620,6
2008-03-06,06:05:00,9.7600,9.7730,9.7600,9.7730,4
2008-03-06,06:10:00,9.7750,9.7960,9.7750,9.7940,24
2008-03-06,07:00:00,9.8360,9.8370,9.8130,9.8370,25
2008-03-06,07:05:00,9.8210,9.8210,9.8210,9.8210,1
2008-03-06,07:10:00,9.8380,9.8490,9.8380,9.8400,5
2008-03-06,07:15:00,9.8460,9.8550,9.8390,9.8510,25
2008-03-06,07:20:00,9.8500,9.8500,9.8400,9.8400,6
2008-03-06,07:25:00,9.8310,9.8450,9.8310,9.8450,10
2008-03-06,07:30:00,9.8300,9.8300,9.8300,9.8300,4
2008-03-06,07:35:00,9.8300,9.8300,9.8220,9.8220,3
2008-03-06,08:00:00,9.8200,9.8200,9.8200,9.8200,1
2008-03-06,08:10:00,9.8090,9.8090,9.8090,9.8090,1
2008-03-06,08:15:00,9.7950,9.7950,9.7950,9.7950,1
2008-03-06,08:55:00,9.8100,9.8110,9.8000,9.8000,4
2008-03-06,09:05:00,9.8010,9.8010,9.8010,9.8010,1
2008-03-06,09:20:00,9.7900,9.7900,9.7900,9.7900,2
2008-03-06,09:25:00,9.7900,9.8050,9.7900,9.8050,4
2008-03-06,09:35:00,9.8240,9.8240,9.8240,9.8240,1
2008-03-06,09:40:00,9.8220,9.8220,9.8220,9.8220,4
2008-03-06,09:45:00,9.8220,9.8220,9.8220,9.8220,1
2008-03-06,10:25:00,9.8000,9.8000,9.8000,9.8000,2
2008-03-06,10:40:00,9.7930,9.7970,9.7930,9.7970,4
2008-03-06,11:00:00,9.7920,9.7960,9.7920,9.7960,2
2008-03-06,11:10:00,9.8120,9.8120,9.8120,9.8120,2
2008-03-06,11:15:00,9.8120,9.8120,9.8120,9.8120,5
2008-03-06,11:20:00,9.8130,9.8130,9.8130,9.8130,1
2008-03-06,11:45:00,9.7930,9.7930,9.7930,9.7930,2
2008-03-06,12:00:00,9.7970,9.7970,9.7970,9.7970,1
2008-03-06,12:05:00,9.7930,9.7930,9.7930,9.7930,1
2008-03-06,12:10:00,9.7930,9.7930,9.7930,9.7930,1
2008-03-06,12:15:00,9.8000,9.8000,9.8000,9.8000,3
2008-03-06,12:30:00,9.7950,9.7950,9.7950,9.7950,1
2008-03-06,12:45:00,9.8040,9.8040,9.8040,9.8040,1
2008-03-06,12:50:00,9.7950,9.7950,9.7930,9.7930,9
2008-03-06,13:20:00,9.7910,9.7910,9.7910,9.7910,2
2008-03-06,13:30:00,9.7900,9.7900,9.7900,9.7900,2
2008-03-06,14:00:00,9.7900,9.7900,9.7900,9.7900,1
2008-03-06,14:15:00,9.8000,9.8000,9.8000,9.8000,1
2008-03-06,14:25:00,9.7910,9.7910,9.7910,9.7910,1
2008-03-06,14:35:00,9.8020,9.8020,9.8020,9.8020,3
2008-03-06,14:50:00,9.8000,9.8000,9.8000,9.8000,2
2008-03-06,15:00:00,9.8000,9.8000,9.8000,9.8000,1
2008-03-06,15:10:00,9.8000,9.8000,9.8000,9.8000,1
2008-03-06,15:25:00,9.8060,9.8060,9.8060,9.8060,2
2008-03-06,15:30:00,9.8000,9.8080,9.8000,9.8040,8
2008-03-06,15:50:00,9.8040,9.8040,9.8040,9.8040,1
2008-03-06,16:00:00,9.8000,9.8000,9.8000,9.8000,1
2008-03-06,16:05:00,9.8000,9.8000,9.7910,9.7910,4
2008-03-06,16:10:00,9.7900,9.7900,9.7900,9.7900,23
2008-03-06,16:15:00,9.7840,9.7840,9.7650,9.7650,22
2008-03-06,16:20:00,9.7600,9.7600,9.7460,9.7460,59
2008-03-06,16:45:00,9.7790,9.7790,9.7790,9.7790,1
2008-03-06,16:50:00,9.7550,9.7550,9.7470,9.7470,2
2008-03-06,17:00:00,9.7480,9.7480,9.7470,9.7470,2
2008-03-06,17:05:00,9.7550,9.7550,9.7410,9.7410,9
2008-03-06,17:10:00,9.7470,9.7480,9.7470,9.7480,7
2008-03-06,17:20:00,9.7500,9.7500,9.7410,9.7470,4
2008-03-06,17:25:00,9.7470,9.7470,9.7470,9.7470,3
2008-03-06,17:30:00,9.7500,9.7500,9.7500,9.7500,2
2008-03-06,17:35:00,9.7410,9.7410,9.7410,9.7410,2
2008-03-06,17:40:00,9.7410,9.7410,9.7410,9.7410,1
2008-03-06,17:50:00,9.7440,9.7440,9.7440,9.7440,1
2008-03-06,18:05:00,9.7500,9.7600,9.7500,9.7600,26
2008-03-06,18:10:00,9.7600,9.7640,9.7590,9.7600,18
2008-03-06,18:15:00,9.7780,9.7790,9.7780,9.7790,2
2008-03-06,18:25:00,9.7800,9.7800,9.7800,9.7800,1
2008-03-06,18:30:00,9.7640,9.7640,9.7640,9.7640,1
2008-03-06,18:45:00,9.7760,9.7800,9.7760,9.7800,6
2008-03-06,18:50:00,9.7670,9.7670,9.7560,9.7560,30
2008-03-06,18:55:00,9.7420,9.7420,9.7400,9.7400,22
2008-03-06,19:00:00,9.7550,9.7770,9.7550,9.7770,4
2008-03-06,19:05:00,9.7800,9.7800,9.7770,9.7800,21
2008-03-06,19:15:00,9.7710,9.7800,9.7710,9.7800,6
2008-03-06,19:20:00,9.7800,9.7800,9.7800,9.7800,21
2008-03-06,19:25:00,9.7800,9.7800,9.7770,9.7770,10
2008-03-06,19:35:00,9.7800,9.7800,9.7800,9.7800,52
2008-03-06,19:40:00,9.7800,9.7800,9.7800,9.7800,1
2008-03-06,19:45:00,9.7860,9.8000,9.7860,9.8000,29
2008-03-06,19:50:00,9.7990,9.8000,9.7900,9.7900,58
2008-03-06,19:55:00,9.7980,9.8040,9.7980,9.8040,65
2008-03-06,20:00:00,9.8020,9.8040,9.7960,9.7960,55
2008-03-06,20:05:00,9.7900,9.7900,9.7770,9.7800,41
2008-03-06,20:10:00,9.7890,9.8160,9.7890,9.8160,196
2008-03-06,20:15:00,9.8140,9.8380,9.8140,9.8300,239
2008-03-06,20:20:00,9.8210,9.8320,9.7940,9.8320,19
2008-03-06,20:25:00,9.8160,9.8160,9.8070,9.8070,9
2008-03-06,20:30:00,9.8100,9.8110,9.7930,9.7950,86
2008-03-06,20:35:00,9.8000,9.8030,9.7660,9.7720,186
2008-03-06,20:40:00,9.7780,9.8010,9.7780,9.7840,140
2008-03-06,20:45:00,9.8010,9.8170,9.8010,9.8170,210
2008-03-06,20:50:00,9.8180,9.8260,9.8180,9.8260,127
2008-03-06,20:55:00,9.8100,9.8100,9.7980,9.7990,49
2008-03-06,21:00:00,9.7980,9.8010,9.7860,9.7900,111
2008-03-06,21:05:00,9.7850,9.7850,9.7400,9.7650,210
2008-03-06,21:10:00,9.7700,9.7950,9.7700,9.7820,143
2008-03-06,21:15:00,9.7730,9.7810,9.7440,9.7460,127
2008-03-06,21:20:00,9.7410,9.7640,9.7330,9.7540,73
2008-03-06,21:25:00,9.7530,9.7680,9.7500,9.7580,123
2008-03-06,21:30:00,9.7650,9.7720,9.7600,9.7600,37
2008-03-06,21:35:00,9.7570,9.7850,9.7570,9.7850,99
2008-03-06,21:40:00,9.7840,9.7960,9.7760,9.7760,124
2008-03-06,21:45:00,9.7750,9.7870,9.7680,9.7800,202
2008-03-06,21:50:00,9.7790,9.8000,9.7650,9.7930,261
2008-03-06,21:55:00,9.7930,9.7930,9.7710,9.7860,195
2008-03-06,22:00:00,9.7860,9.7910,9.7430,9.7630,1568
2008-03-06,22:05:00,9.7600,9.7680,9.7490,9.7580,666
2008-03-06,22:10:00,9.7610,9.7610,9.7360,9.7440,888
2008-03-06,22:15:00,9.7440,9.7760,9.7430,9.7470,746
2008-03-06,22:20:00,9.7480,9.7640,9.7150,9.7330,918
2008-03-06,22:25:00,9.7330,9.7420,9.7180,9.7320,618
2008-03-06,22:30:00,9.7320,9.7460,9.7260,9.7350,703
2008-03-06,22:35:00,9.7360,9.7460,9.7190,9.7370,533
2008-03-06,22:40:00,9.7380,9.7420,9.7110,9.7200,608
2008-03-06,22:45:00,9.7210,9.7310,9.6850,9.6990,1230
2008-03-06,22:50:00,9.6970,9.7050,9.6900,9.7020,454
2008-03-06,22:55:00,9.7030,9.7370,9.7030,9.7290,606
2008-03-06,23:00:00,9.7270,9.7430,9.7130,9.7140,741
2008-03-06,23:05:00,9.7140,9.7250,9.7000,9.7200,763
2008-03-06,23:10:00,9.7190,9.7390,9.7070,9.7230,947
2008-03-06,23:15:00,9.7200,9.7310,9.7110,9.7160,294
2008-03-06,23:20:00,9.7150,9.7200,9.6870,9.7020,527
2008-03-06,23:25:00,9.7050,9.7340,9.7030,9.7150,419
2008-03-06,23:30:00,9.7130,9.7160,9.6420,9.6790,3110
2008-03-06,23:35:00,9.6800,9.7320,9.6780,9.7140,1949
2008-03-06,23:40:00,9.7120,9.7250,9.6950,9.7120,1121
2008-03-06,23:45:00,9.7120,9.7770,9.7090,9.7600,1582
2008-03-06,23:50:00,9.7600,9.7770,9.7350,9.7390,1403
2008-03-06,23:55:00,9.7360,9.7750,9.7270,9.7630,1004
2008-03-07,00:00:00,9.7650,9.8270,9.7630,9.8170,1377
2008-03-07,00:05:00,9.8170,9.8440,9.8060,9.8260,1404
2008-03-07,00:10:00,9.8240,9.8450,9.8020,9.8450,1415
2008-03-07,00:15:00,9.8430,9.8450,9.7500,9.7800,1316
2008-03-07,00:20:00,9.7800,9.8210,9.7640,9.8210,1091
2008-03-07,00:25:00,9.8190,9.8380,9.7990,9.8280,763
2008-03-07,00:30:00,9.8290,9.8330,9.7990,9.8040,1267
2008-03-07,00:35:00,9.8050,9.8110,9.7660,9.7700,1334
2008-03-07,00:40:00,9.7720,9.7730,9.7500,9.7550,781
2008-03-07,00:45:00,9.7540,9.7890,9.7540,9.7810,560
2008-03-07,00:50:00,9.7800,9.7980,9.7730,9.7800,315
2008-03-07,00:55:00,9.7780,9.7820,9.7320,9.7400,939
2008-03-07,01:00:00,9.7400,9.7490,9.7160,9.7310,1131
2008-03-07,01:05:00,9.7300,9.7740,9.7280,9.7640,527
2008-03-07,01:10:00,9.7640,9.7900,9.7490,9.7590,572
2008-03-07,01:15:00,9.7570,9.7590,9.7040,9.7250,1191
2008-03-07,01:20:00,9.7250,9.7530,9.7220,9.7460,454
2008-03-07,01:25:00,9.7450,9.7460,9.7070,9.7100,453
2008-03-07,01:30:00,9.7120,9.7220,9.7100,9.7140,161
2008-03-07,01:35:00,9.7130,9.7840,9.7120,9.7630,1110
2008-03-07,01:40:00,9.7630,9.7740,9.7570,9.7740,203
2008-03-07,01:45:00,9.7720,9.7720,9.7500,9.7590,202
2008-03-07,01:50:00,9.7620,9.7820,9.7590,9.7620,323
2008-03-07,01:55:00,9.7620,9.8100,9.7570,9.7650,1079
2008-03-07,02:00:00,9.7670,9.7840,9.7630,9.7640,331
2008-03-07,02:05:00,9.7630,9.7910,9.7610,9.7700,825
2008-03-07,02:10:00,9.7650,9.7660,9.7380,9.7560,378
2008-03-07,02:15:00,9.7540,9.7620,9.7310,9.7360,296
2008-03-07,02:20:00,9.7350,9.7500,9.7280,9.7310,300
2008-03-07,02:25:00,9.7300,9.7420,9.7230,9.7330,256
2008-03-07,02:30:00,9.7330,9.7430,9.7240,9.7390,264
2008-03-07,02:35:00,9.7400,9.7410,9.7250,9.7390,182
2008-03-07,02:40:00,9.7390,9.8180,9.7350,9.8080,2132
2008-03-07,02:45:00,9.8110,9.8140,9.7860,9.7960,539
2008-03-07,02:50:00,9.7960,9.8140,9.7760,9.8010,685
2008-03-07,02:55:00,9.8050,9.8050,9.7770,9.7820,452
2008-03-07,03:00:00,9.7860,9.7900,9.7740,9.7750,402
2008-03-07,03:05:00,9.7750,9.7920,9.7740,9.7780,262
2008-03-07,03:10:00,9.7790,9.7830,9.7480,9.7590,729
2008-03-07,03:15:00,9.7570,9.7680,9.7490,9.7520,394
2008-03-07,03:20:00,9.7540,9.7690,9.7420,9.7550,421
2008-03-07,03:25:00,9.7520,9.7570,9.7360,9.7420,632
2008-03-07,03:30:00,9.7420,9.7490,9.7350,9.7460,263
2008-03-07,03:35:00,9.7450,9.7640,9.7420,9.7580,124
2008-03-07,03:40:00,9.7560,9.7580,9.7420,9.7480,33
2008-03-07,03:45:00,9.7480,9.7550,9.7480,9.7550,16
2008-03-07,03:50:00,9.7560,9.7660,9.7560,9.7590,61
2008-03-07,03:55:00,9.7630,9.7700,9.7590,9.7700,131
2008-03-07,04:00:00,9.7740,9.7740,9.7420,9.7700,27
2008-03-07,04:05:00,9.7650,9.7700,9.7640,9.7680,14
2008-03-07,04:10:00,9.7630,9.7780,9.7610,9.7780,13
2008-03-07,04:15:00,9.7790,9.7800,9.7720,9.7740,8
2008-03-07,04:20:00,9.7690,9.7720,9.7680,9.7680,12
2008-03-07,04:25:00,9.7700,9.7750,9.7620,9.7650,48
2008-03-07,04:30:00,9.7620,9.7620,9.7560,9.7560,14
2008-03-07,04:35:00,9.7540,9.7610,9.7510,9.7590,47
2008-03-07,04:40:00,9.7560,9.7560,9.7490,9.7500,32
2008-03-07,04:45:00,9.7540,9.7570,9.7510,9.7510,21
2008-03-07,04:50:00,9.7520,9.7590,9.7510,9.7590,50
2008-03-07,04:55:00,9.7600,9.7640,9.7570,9.7640,18
2008-03-07,05:00:00,9.7660,9.7680,9.7530,9.7560,80
2008-03-07,05:05:00,9.7540,9.7560,9.7480,9.7520,51
2008-03-07,05:10:00,9.7520,9.7570,9.7520,9.7550,3
2008-03-07,05:15:00,9.7600,9.7640,9.7600,9.7600,6
2008-03-07,05:20:00,9.7620,9.7630,9.7500,9.7520,42
2008-03-07,05:25:00,9.7500,9.7520,9.7500,9.7520,2
2008-03-07,05:30:00,9.7520,9.7540,9.7520,9.7540,3
2008-03-07,05:35:00,9.7550,9.7700,9.7530,9.7590,53
2008-03-07,05:40:00,9.7600,9.7600,9.7570,9.7600,19
2008-03-07,05:45:00,9.7570,9.7650,9.7560,9.7650,10
2008-03-07,05:50:00,9.7620,9.7620,9.7620,9.7620,4
2008-03-07,05:55:00,9.7620,9.7620,9.7620,9.7620,3
2008-03-07,06:00:00,9.7590,9.7590,9.7590,9.7590,1
2008-03-07,06:10:00,9.7480,9.7500,9.7400,9.7400,5
2008-03-07,07:00:00,9.7650,9.7650,9.7650,9.7650,8
2008-03-07,07:05:00,9.7500,9.7500,9.7500,9.7500,2
2008-03-07,07:35:00,9.7640,9.7650,9.7640,9.7650,5
2008-03-07,07:40:00,9.7650,9.7650,9.7650,9.7650,10
2008-03-07,07:45:00,9.7410,9.7500,9.7400,9.7500,4
2008-03-07,08:10:00,9.7400,9.7400,9.7400,9.7400,5
2008-03-07,08:15:00,9.7420,9.7420,9.7420,9.7420,3
2008-03-07,08:25:00,9.7030,9.7030,9.7030,9.7030,2
2008-03-07,08:55:00,9.7300,9.7300,9.7300,9.7300,1
2008-03-07,09:00:00,9.7350,9.7350,9.7350,9.7350,1
2008-03-07,09:05:00,9.7270,9.7270,9.7270,9.7270,1
2008-03-07,09:10:00,9.7310,9.7470,9.7310,9.7470,2
2008-03-07,09:20:00,9.7510,9.7510,9.7010,9.7160,14
2008-03-07,09:25:00,9.7100,9.7400,9.7100,9.7300,6
2008-03-07,09:30:00,9.7410,9.7410,9.7120,9.7120,8
2008-03-07,09:35:00,9.7400,9.7400,9.7390,9.7390,2
2008-03-07,10:05:00,9.7220,9.7220,9.7220,9.7220,1
2008-03-07,10:55:00,9.7390,9.7390,9.7390,9.7390,2
2008-03-07,11:00:00,9.7360,9.7360,9.7360,9.7360,1
2008-03-07,11:05:00,9.7450,9.7450,9.7450,9.7450,2
2008-03-07,11:15:00,9.7340,9.7340,9.7340,9.7340,2
2008-03-07,11:30:00,9.7320,9.7320,9.7320,9.7320,1
2008-03-07,12:00:00,9.7400,9.7400,9.7400,9.7400,1
2008-03-07,12:10:00,9.7490,9.7490,9.7490,9.7490,1
2008-03-07,12:45:00,9.7500,9.7520,9.7500,9.7520,28
2008-03-07,12:50:00,9.7520,9.7520,9.7520,9.7520,47
2008-03-07,13:05:00,9.7520,9.7520,9.7520,9.7520,1
2008-03-07,13:15:00,9.7520,9.7650,9.7520,9.7650,27
2008-03-07,13:55:00,9.7520,9.7520,9.7520,9.7520,1
2008-03-07,14:00:00,9.7650,9.7650,9.7650,9.7650,1
2008-03-07,14:55:00,9.7650,9.7650,9.7650,9.7650,2
2008-03-07,15:25:00,9.7640,9.7640,9.7640,9.7640,1
2008-03-07,15:40:00,9.7600,9.7600,9.7600,9.7600,1
2008-03-07,15:50:00,9.7520,9.7520,9.7400,9.7400,5
2008-03-07,15:55:00,9.7310,9.7310,9.7310,9.7310,1
2008-03-07,16:05:00,9.7400,9.7640,9.7400,9.7640,4
2008-03-07,16:20:00,9.7370,9.7370,9.7370,9.7370,1
2008-03-07,16:25:00,9.7600,9.7650,9.7600,9.7650,30
2008-03-07,16:30:00,9.7640,9.7650,9.7640,9.7650,15
2008-03-07,16:40:00,9.7510,9.7510,9.7510,9.7510,1
2008-03-07,17:10:00,9.7510,9.7580,9.7510,9.7580,2
2008-03-07,17:15:00,9.7410,9.7410,9.7410,9.7410,1
2008-03-07,17:20:00,9.7450,9.7450,9.7450,9.7450,1
2008-03-07,17:25:00,9.7580,9.7650,9.7580,9.7650,49
2008-03-07,17:30:00,9.7690,9.7820,9.7690,9.7820,7
2008-03-07,17:35:00,9.7730,9.7730,9.7730,9.7730,7
2008-03-07,17:55:00,9.7700,9.7700,9.7650,9.7650,7
2008-03-07,18:00:00,9.7650,9.7650,9.7650,9.7650,1
2008-03-07,18:15:00,9.7650,9.7650,9.7590,9.7590,2
2008-03-07,18:35:00,9.7600,9.7600,9.7600,9.7600,1
2008-03-07,18:40:00,9.7590,9.7590,9.7590,9.7590,2
2008-03-07,18:45:00,9.7590,9.7590,9.7490,9.7540,16
2008-03-07,19:05:00,9.7430,9.7430,9.7430,9.7430,1
2008-03-07,19:10:00,9.7720,9.7790,9.7720,9.7790,14
2008-03-07,19:20:00,9.7840,9.7870,9.7840,9.7840,6
2008-03-07,19:25:00,9.7850,9.8120,9.7850,9.8120,63
2008-03-07,19:30:00,9.8100,9.8190,9.8100,9.8190,15
2008-03-07,19:35:00,9.8190,9.8200,9.8190,9.8200,56
2008-03-07,19:40:00,9.8150,9.8190,9.8100,9.8100,4
2008-03-07,19:45:00,9.8100,9.8190,9.8100,9.8190,2
2008-03-07,19:50:00,9.8100,9.8200,9.8100,9.8200,5
2008-03-07,20:00:00,9.7950,9.7950,9.7950,9.7950,1
2008-03-07,20:10:00,9.8170,9.8370,9.8170,9.8290,44
2008-03-07,20:15:00,9.8280,9.8370,9.8020,9.8370,8
2008-03-07,20:20:00,9.8210,9.8350,9.8210,9.8350,22
2008-03-07,20:25:00,9.8320,9.8440,9.8300,9.8440,40
2008-03-07,20:30:00,9.8450,9.8490,9.8440,9.8490,15
2008-03-07,20:35:00,9.8450,9.8460,9.8310,9.8310,33
2008-03-07,20:40:00,9.8310,9.8640,9.8310,9.8640,92
2008-03-07,20:45:00,9.8650,9.8650,9.8550,9.8550,56
2008-03-07,20:50:00,9.8610,9.8850,9.8610,9.8610,172
2008-03-07,20:55:00,9.8650,9.8700,9.8570,9.8570,39
2008-03-07,21:00:00,9.8590,9.8600,9.8450,9.8480,33
2008-03-07,21:05:00,9.8480,9.8770,9.8480,9.8770,54
2008-03-07,21:10:00,9.8750,9.8890,9.8710,9.8800,60
2008-03-07,21:15:00,9.8740,9.8850,9.8680,9.8680,27
2008-03-07,21:20:00,9.8720,9.9010,9.8660,9.9010,196
2008-03-07,21:25:00,9.8950,9.9200,9.8910,9.9090,192
2008-03-07,21:30:00,9.9100,9.9120,9.8810,9.8950,167
2008-03-07,21:35:00,9.8890,9.8950,9.8800,9.8940,116
2008-03-07,21:40:00,9.8880,9.8890,9.8580,9.8800,177
2008-03-07,21:45:00,9.8780,9.8910,9.8710,9.8710,164
2008-03-07,21:50:00,9.8730,9.8800,9.8510,9.8550,142
2008-03-07,21:55:00,9.8570,9.8820,9.8520,9.8630,333
2008-03-07,22:00:00,9.8690,9.9130,9.8580,9.9000,1036
2008-03-07,22:05:00,9.9020,9.9510,9.9010,9.9450,1599
2008-03-07,22:10:00,9.9460,9.9550,9.9310,9.9440,726
2008-03-07,22:15:00,9.9420,9.9570,9.9260,9.9260,624
2008-03-07,22:20:00,9.9240,9.9370,9.9130,9.9290,667
2008-03-07,22:25:00,9.9280,9.9500,9.9210,9.9470,412
2008-03-07,22:30:00,9.9420,9.9490,9.9200,9.9200,372
2008-03-07,22:35:00,9.9230,9.9310,9.8990,9.9230,830
2008-03-07,22:40:00,9.9230,9.9630,9.9200,9.9460,1561
2008-03-07,22:45:00,9.9450,9.9620,9.9300,9.9460,684
2008-03-07,22:50:00,9.9430,9.9480,9.8880,9.8980,999
2008-03-07,22:55:00,9.8980,9.9140,9.8880,9.8910,1382
2008-03-07,23:00:00,9.8900,9.9150,9.8740,9.9120,771
2008-03-07,23:05:00,9.9100,9.9180,9.8820,9.8880,773
2008-03-07,23:10:00,9.8870,9.8900,9.8600,9.8700,1072
2008-03-07,23:15:00,9.8720,9.9000,9.8650,9.8950,421
2008-03-07,23:20:00,9.8920,9.9140,9.8890,9.9120,749
2008-03-07,23:25:00,9.9120,9.9350,9.9050,9.9210,627
2008-03-07,23:30:00,9.9220,9.9280,9.8950,9.9030,679
2008-03-07,23:35:00,9.9040,9.9230,9.8930,9.9200,359
2008-03-07,23:40:00,9.9200,9.9390,9.9200,9.9260,349
2008-03-07,23:45:00,9.9290,9.9360,9.8940,9.9350,779
2008-03-07,23:50:00,9.9320,9.9550,9.9270,9.9450,575
2008-03-07,23:55:00,9.9450,9.9490,9.9250,9.9390,373
2008-03-08,00:00:00,9.9380,9.9460,9.9200,9.9350,812
2008-03-08,00:05:00,9.9330,9.9440,9.9310,9.9430,238
2008-03-08,00:10:00,9.9400,9.9580,9.9360,9.9580,449
2008-03-08,00:15:00,9.9570,9.9650,9.9400,9.9460,898
2008-03-08,00:20:00,9.9460,9.9580,9.9400,9.9560,537
2008-03-08,00:25:00,9.9550,10.0000,9.9550,10.0000,1106
2008-03-08,00:30:00,10.0000,10.0040,9.9770,9.9840,1457
2008-03-08,00:35:00,9.9840,9.9900,9.9340,9.9450,1397
2008-03-08,00:40:00,9.9460,9.9460,9.9140,9.9300,1822
2008-03-08,00:45:00,9.9300,9.9410,9.8950,9.9090,1232
2008-03-08,00:50:00,9.9080,9.9150,9.8850,9.8950,1220
2008-03-08,00:55:00,9.8960,9.9050,9.8790,9.8950,842
2008-03-08,01:00:00,9.8970,9.9220,9.8920,9.9220,818
2008-03-08,01:05:00,9.9230,9.9270,9.9080,9.9170,363
2008-03-08,01:10:00,9.9180,9.9250,9.8950,9.8980,1070
2008-03-08,01:15:00,9.8960,9.8960,9.8200,9.8300,2764
2008-03-08,01:20:00,9.8280,9.8350,9.7850,9.8140,2386
2008-03-08,01:25:00,9.8120,9.8360,9.7910,9.7910,802
2008-03-08,01:30:00,9.7910,9.8050,9.7710,9.7920,1212
2008-03-08,01:35:00,9.7880,9.7950,9.7650,9.7650,606
2008-03-08,01:40:00,9.7650,9.7670,9.6860,9.7360,4097
2008-03-08,01:45:00,9.7370,9.8000,9.7360,9.7720,1791
2008-03-08,01:50:00,9.7720,9.8050,9.7720,9.7980,889
2008-03-08,01:55:00,9.8000,9.8120,9.7700,9.7740,1030
2008-03-08,02:00:00,9.7730,9.8070,9.7720,9.7910,642
2008-03-08,02:05:00,9.7900,9.8080,9.7770,9.7840,416
2008-03-08,02:10:00,9.7850,9.8040,9.7790,9.7910,142
2008-03-08,02:15:00,9.7860,9.8020,9.7800,9.7910,285
2008-03-08,02:20:00,9.7930,9.8230,9.7900,9.8180,638
2008-03-08,02:25:00,9.8180,9.8190,9.8100,9.8110,448
2008-03-08,02:30:00,9.8120,9.8310,9.8100,9.8220,776
2008-03-08,02:35:00,9.8200,9.8230,9.7920,9.8090,860
2008-03-08,02:40:00,9.8060,9.8400,9.8050,9.8180,613
2008-03-08,02:45:00,9.8200,9.8260,9.7450,9.7560,1094
2008-03-08,02:50:00,9.7560,9.7780,9.7500,9.7550,532
2008-03-08,02:55:00,9.7560,9.7650,9.7400,9.7530,681
2008-03-08,03:00:00,9.7530,9.7690,9.7350,9.7690,434
2008-03-08,03:05:00,9.7650,9.7920,9.7650,9.7770,547
2008-03-08,03:10:00,9.7750,9.8000,9.7610,9.7920,544
2008-03-08,03:15:00,9.7920,9.8020,9.7610,9.7650,648
2008-03-08,03:20:00,9.7650,9.7720,9.7560,9.7690,459
2008-03-08,03:25:00,9.7650,9.7750,9.7420,9.7730,1154
2008-03-08,03:30:00,9.7710,9.7770,9.7660,9.7690,271
2008-03-08,03:35:00,9.7700,9.7750,9.7690,9.7710,91
2008-03-08,03:40:00,9.7700,9.7800,9.7690,9.7800,50
2008-03-08,03:45:00,9.7750,9.7790,9.7730,9.7790,39
2008-03-08,03:50:00,9.7800,9.7800,9.7710,9.7710,48
2008-03-08,03:55:00,9.7770,9.7770,9.7750,9.7750,5
2008-03-08,04:00:00,9.7750,9.7750,9.7610,9.7610,127
2008-03-08,04:05:00,9.7690,9.7790,9.7690,9.7790,36
2008-03-08,04:10:00,9.7790,9.7790,9.7750,9.7750,8
2008-03-08,04:15:00,9.7740,9.7760,9.7710,9.7720,17
2008-03-08,04:20:00,9.7690,9.7700,9.7690,9.7700,3
2008-03-08,04:25:00,9.7700,9.7700,9.7680,9.7680,3
2008-03-08,04:30:00,9.7690,9.7790,9.7690,9.7790,23
2008-03-08,04:35:00,9.7710,9.7750,9.7710,9.7750,3
2008-03-08,04:40:00,9.7770,9.7770,9.7770,9.7770,2
2008-03-08,04:45:00,9.7770,9.7850,9.7750,9.7790,37
2008-03-08,04:50:00,9.7830,9.7900,9.7830,9.7900,7
2008-03-08,04:55:00,9.7870,9.7900,9.7850,9.7870,28
2008-03-08,05:00:00,9.7860,9.7910,9.7850,9.7850,38
2008-03-08,05:05:00,9.7910,9.7950,9.7880,9.7940,6
2008-03-08,05:10:00,9.7940,9.7980,9.7880,9.7900,9
2008-03-08,05:15:00,9.7900,9.8000,9.7900,9.8000,2
2008-03-08,05:20:00,9.7920,9.7920,9.7920,9.7920,3
2008-03-08,05:25:00,9.7950,9.7970,9.7950,9.7950,5
2008-03-08,05:30:00,9.7970,9.8040,9.7970,9.8040,26
2008-03-08,05:35:00,9.7960,9.8110,9.7960,9.8110,20
2008-03-08,05:40:00,9.8060,9.8080,9.8060,9.8080,4
2008-03-08,05:45:00,9.8090,9.8090,9.8000,9.8000,19
2008-03-08,05:55:00,9.8120,9.8120,9.8060,9.8080,4
2008-03-08,06:00:00,9.8050,9.8150,9.8050,9.8150,12
2008-03-08,06:05:00,9.8100,9.8100,9.8050,9.8050,5
2008-03-08,06:10:00,9.8160,9.8170,9.8160,9.8170,5
2008-03-10,06:05:00,9.8400,9.8550,9.8400,9.8500,11
2008-03-10,06:10:00,9.8500,9.8500,9.8400,9.8400,22
2008-03-10,06:15:00,9.8390,9.8470,9.8390,9.8470,8
2008-03-10,06:35:00,9.8460,9.8500,9.8380,9.8380,5
2008-03-10,06:40:00,9.8450,9.8450,9.8450,9.8450,1
2008-03-10,06:45:00,9.8380,9.8380,9.8290,9.8290,5
2008-03-10,06:50:00,9.8500,9.8500,9.8500,9.8500,2
2008-03-10,06:55:00,9.8310,9.8310,9.8310,9.8310,1
2008-03-10,07:05:00,9.8360,9.8360,9.8360,9.8360,5
2008-03-10,07:10:00,9.8350,9.8350,9.8220,9.8220,36
2008-03-10,07:15:00,9.8200,9.8200,9.7700,9.7710,40
2008-03-10,07:20:00,9.7800,9.7800,9.7800,9.7800,1
2008-03-10,07:25:00,9.7800,9.7800,9.7800,9.7800,1
2008-03-10,07:30:00,9.7750,9.7750,9.7750,9.7750,10
2008-03-10,07:35:00,9.7650,9.7840,9.7640,9.7690,6
2008-03-10,07:40:00,9.7700,9.7760,9.7480,9.7700,44
2008-03-10,07:45:00,9.7700,9.7700,9.7480,9.7510,11
2008-03-10,07:50:00,9.7490,9.7630,9.7490,9.7490,5
2008-03-10,08:15:00,9.7620,9.7620,9.7620,9.7620,1
2008-03-10,08:20:00,9.7500,9.7820,9.7500,9.7820,4
2008-03-10,08:50:00,9.7620,9.7620,9.7600,9.7600,17
2008-03-10,08:55:00,9.7680,9.7680,9.7680,9.7680,1
2008-03-10,09:05:00,9.7710,9.7710,9.7700,9.7700,2
2008-03-10,09:10:00,9.7750,9.7750,9.7750,9.7750,1
2008-03-10,09:15:00,9.7750,9.7750,9.7750,9.7750,2
2008-03-10,09:25:00,9.7750,9.7750,9.7750,9.7750,4
2008-03-10,09:30:00,9.7750,9.7750,9.7610,9.7610,6
2008-03-10,09:35:00,9.7610,9.7610,9.7590,9.7590,9
2008-03-10,09:40:00,9.7560,9.7560,9.7550,9.7550,4
2008-03-10,09:45:00,9.7550,9.7550,9.7550,9.7550,2
2008-03-10,09:50:00,9.7550,9.7550,9.7550,9.7550,3
2008-03-10,09:55:00,9.7500,9.7500,9.7500,9.7500,4
2008-03-10,10:00:00,9.7550,9.7550,9.7500,9.7500,2
2008-03-10,10:10:00,9.7630,9.7630,9.7630,9.7630,1
2008-03-10,10:15:00,9.7530,9.7700,9.7530,9.7690,16
2008-03-10,10:20:00,9.7730,9.7820,9.7690,9.7690,9
2008-03-10,10:25:00,9.7700,9.7700,9.7660,9.7660,9
2008-03-10,10:30:00,9.7650,9.7650,9.7500,9.7500,10
2008-03-10,10:35:00,9.7520,9.7520,9.7500,9.7500,14
2008-03-10,10:45:00,9.7470,9.7470,9.7470,9.7470,5
2008-03-10,10:50:00,9.7550,9.7600,9.7470,9.7470,8
2008-03-10,10:55:00,9.7530,9.7530,9.7470,9.7470,6
2008-03-10,11:00:00,9.7530,9.7530,9.7530,9.7530,3
2008-03-10,11:10:00,9.7630,9.7630,9.7550,9.7550,2
2008-03-10,11:15:00,9.7460,9.7470,9.7450,9.7470,16
2008-03-10,11:20:00,9.7450,9.7490,9.7400,9.7420,20
2008-03-10,11:25:00,9.7430,9.7500,9.7370,9.7370,12
2008-03-10,11:30:00,9.7380,9.7380,9.7360,9.7360,7
2008-03-10,11:40:00,9.7360,9.7570,9.7110,9.7110,24
2008-03-10,11:45:00,9.7100,9.7100,9.7020,9.7020,11
2008-03-10,11:50:00,9.7020,9.7020,9.7020,9.7020,2
2008-03-10,11:55:00,9.7120,9.7120,9.7060,9.7060,2
2008-03-10,12:00:00,9.7080,9.7180,9.7080,9.7180,2
2008-03-10,12:05:00,9.7110,9.7180,9.7100,9.7100,7
2008-03-10,12:10:00,9.7100,9.7250,9.7100,9.7180,4
2008-03-10,12:15:00,9.7220,9.7360,9.7220,9.7360,12
2008-03-10,12:20:00,9.7180,9.7180,9.7180,9.7180,1
2008-03-10,12:30:00,9.7410,9.7410,9.7410,9.7410,4
2008-03-10,12:35:00,9.7380,9.7500,9.7380,9.7480,7
2008-03-10,12:40:00,9.7320,9.7320,9.7200,9.7200,6
2008-03-10,12:55:00,9.7200,9.7200,9.7130,9.7130,7
2008-03-10,13:00:00,9.7310,9.7350,9.7270,9.7350,6
2008-03-10,13:05:00,9.7270,9.7270,9.7270,9.7270,1
2008-03-10,13:10:00,9.7300,9.7320,9.7300,9.7320,2
2008-03-10,13:15:00,9.7320,9.7320,9.7150,9.7150,10
2008-03-10,13:20:00,9.7110,9.7110,9.7050,9.7050,2
2008-03-10,13:25:00,9.7050,9.7050,9.7010,9.7010,14
2008-03-10,14:15:00,9.7020,9.7020,9.7000,9.7000,28
2008-03-10,14:20:00,9.7000,9.7000,9.7000,9.7000,7
2008-03-10,14:25:00,9.7000,9.7000,9.6870,9.6880,16
2008-03-10,14:30:00,9.6920,9.6920,9.6900,9.6900,2
2008-03-10,14:35:00,9.6880,9.6880,9.6880,9.6880,2
2008-03-10,14:40:00,9.6960,9.7100,9.6960,9.7100,2
2008-03-10,14:50:00,9.7110,9.7110,9.7110,9.7110,1
2008-03-10,15:45:00,9.6880,9.6880,9.6770,9.6770,40
2008-03-10,15:50:00,9.6690,9.6690,9.6650,9.6650,9
2008-03-10,15:55:00,9.6650,9.6650,9.6650,9.6650,1
2008-03-10,16:00:00,9.6750,9.6750,9.6730,9.6730,2
2008-03-10,16:25:00,9.6750,9.6750,9.6750,9.6750,3
2008-03-10,16:30:00,9.6750,9.6750,9.6750,9.6750,2
2008-03-10,16:45:00,9.6880,9.6880,9.6880,9.6880,2
2008-03-10,16:50:00,9.6970,9.7000,9.6970,9.7000,35
2008-03-10,17:00:00,9.6800,9.6800,9.6800,9.6800,1
2008-03-10,17:15:00,9.6740,9.6740,9.6740,9.6740,1
2008-03-10,17:20:00,9.6740,9.6740,9.6740,9.6740,2
2008-03-10,17:45:00,9.6820,9.6820,9.6820,9.6820,30
2008-03-10,17:50:00,9.6820,9.6820,9.6800,9.6800,14
2008-03-10,17:55:00,9.6770,9.6820,9.6770,9.6820,17
2008-03-10,18:00:00,9.6820,9.6820,9.6740,9.6740,32
2008-03-10,18:05:00,9.6740,9.6820,9.6740,9.6810,25
2008-03-10,18:10:00,9.6790,9.6790,9.6790,9.6790,5
2008-03-10,18:15:00,9.6800,9.6820,9.6800,9.6820,17
2008-03-10,18:20:00,9.6760,9.6760,9.6740,9.6740,7
2008-03-10,18:35:00,9.6750,9.6750,9.6600,9.6600,14
2008-03-10,18:40:00,9.6620,9.6800,9.6500,9.6800,46
2008-03-10,18:45:00,9.6820,9.6820,9.6460,9.6460,10
2008-03-10,18:50:00,9.6730,9.6860,9.6690,9.6860,38
2008-03-10,19:00:00,9.6860,9.6920,9.6860,9.6920,38
2008-03-10,19:05:00,9.6920,9.6930,9.6810,9.6930,16
2008-03-10,19:10:00,9.6950,9.6950,9.6730,9.6950,25
2008-03-10,19:15:00,9.7030,9.7030,9.7000,9.7000,4
2008-03-10,19:20:00,9.7080,9.7250,9.7020,9.7020,32
2008-03-10,19:25:00,9.6990,9.7050,9.6960,9.7050,19
2008-03-10,19:30:00,9.7050,9.7210,9.7050,9.7120,26
2008-03-10,19:35:00,9.7210,9.7230,9.7110,9.7230,3
2008-03-10,19:40:00,9.7270,9.7350,9.7200,9.7230,33
2008-03-10,19:45:00,9.7240,9.7300,9.7240,9.7240,11
2008-03-10,19:50:00,9.7230,9.7300,9.7110,9.7300,64
2008-03-10,19:55:00,9.7280,9.7280,9.6950,9.6950,65
2008-03-10,20:00:00,9.6960,9.7100,9.6920,9.6920,42
2008-03-10,20:05:00,9.7040,9.7250,9.7040,9.7140,117
2008-03-10,20:10:00,9.7100,9.7200,9.7100,9.7170,18
2008-03-10,20:15:00,9.7220,9.7300,9.7220,9.7260,40
2008-03-10,20:20:00,9.7300,9.7390,9.7130,9.7130,108
2008-03-10,20:25:00,9.7120,9.7170,9.7010,9.7140,34
2008-03-10,20:30:00,9.7140,9.7300,9.6900,9.6900,150
2008-03-10,20:35:00,9.6940,9.7100,9.6940,9.7000,152
2008-03-10,20:40:00,9.7020,9.7120,9.6920,9.7060,114
2008-03-10,20:45:00,9.7130,9.7220,9.7040,9.7180,136
2008-03-10,20:50:00,9.7200,9.7250,9.7170,9.7220,173
2008-03-10,20:55:00,9.7270,9.7360,9.7180,9.7300,394
2008-03-10,21:00:00,9.7260,9.7460,9.7050,9.7080,782
2008-03-10,21:05:00,9.7100,9.7340,9.7100,9.7300,508
2008-03-10,21:10:00,9.7270,9.7380,9.7210,9.7310,503
2008-03-10,21:15:00,9.7290,9.7430,9.7250,9.7380,553
2008-03-10,21:20:00,9.7370,9.7370,9.7050,9.7130,515
2008-03-10,21:25:00,9.7130,9.7190,9.6980,9.7080,315
2008-03-10,21:30:00,9.7080,9.7100,9.6730,9.6730,1024
2008-03-10,21:35:00,9.6730,9.6790,9.6650,9.6670,567
2008-03-10,21:40:00,9.6670,9.6700,9.6430,9.6610,1226
2008-03-10,21:45:00,9.6590,9.6850,9.6490,9.6820,777
2008-03-10,21:50:00,9.6810,9.6950,9.6800,9.6830,444
2008-03-10,21:55:00,9.6830,9.6850,9.6620,9.6700,393
2008-03-10,22:00:00,9.6680,9.6720,9.6300,9.6360,866
2008-03-10,22:05:00,9.6390,9.6500,9.6280,9.6390,690
2008-03-10,22:10:00,9.6390,9.6500,9.6270,9.6500,592
2008-03-10,22:15:00,9.6470,9.6880,9.6450,9.6650,1396
2008-03-10,22:20:00,9.6680,9.6930,9.6630,9.6820,430
2008-03-10,22:25:00,9.6810,9.7200,9.6810,9.7110,903
2008-03-10,22:30:00,9.7110,9.7300,9.6900,9.7200,826
2008-03-10,22:35:00,9.7210,9.7410,9.7000,9.7280,901
2008-03-10,22:40:00,9.7280,9.7440,9.6960,9.7090,660
2008-03-10,22:45:00,9.7100,9.7390,9.7100,9.7260,604
2008-03-10,22:50:00,9.7290,9.7540,9.7170,9.7210,878
2008-03-10,22:55:00,9.7200,9.7400,9.7150,9.7290,728
2008-03-10,23:00:00,9.7290,9.7450,9.7210,9.7450,1072
2008-03-10,23:05:00,9.7440,9.7940,9.7400,9.7720,1981
2008-03-10,23:10:00,9.7730,9.7910,9.7610,9.7830,804
2008-03-10,23:15:00,9.7860,9.7980,9.7740,9.7790,633
2008-03-10,23:20:00,9.7800,9.7820,9.7610,9.7670,431
2008-03-10,23:25:00,9.7670,9.7720,9.7500,9.7680,524
2008-03-10,23:30:00,9.7690,9.7780,9.7330,9.7400,769
2008-03-10,23:35:00,9.7390,9.7450,9.7200,9.7270,630
2008-03-10,23:40:00,9.7260,9.7340,9.7190,9.7270,416
2008-03-10,23:45:00,9.7270,9.7490,9.7230,9.7430,271
2008-03-10,23:50:00,9.7420,9.7530,9.7360,9.7360,215
2008-03-10,23:55:00,9.7310,9.7450,9.7260,9.7400,410
2008-03-11,00:00:00,9.7400,9.7640,9.7400,9.7540,450
2008-03-11,00:05:00,9.7520,9.7660,9.7220,9.7260,546
2008-03-11,00:10:00,9.7250,9.7340,9.6910,9.6980,909
2008-03-11,00:15:00,9.6950,9.7310,9.6930,9.7200,410
2008-03-11,00:20:00,9.7180,9.7450,9.7100,9.7420,273
2008-03-11,00:25:00,9.7420,9.7620,9.7260,9.7270,501
2008-03-11,00:30:00,9.7250,9.7350,9.7200,9.7310,265
2008-03-11,00:35:00,9.7270,9.7740,9.7130,9.7670,632
2008-03-11,00:40:00,9.7690,9.7800,9.7420,9.7650,558
2008-03-11,00:45:00,9.7670,9.7800,9.7520,9.7680,295
2008-03-11,00:50:00,9.7690,9.7730,9.7540,9.7710,172
2008-03-11,00:55:00,9.7720,9.7960,9.7640,9.7900,723
2008-03-11,01:00:00,9.7840,9.8310,9.7830,9.8230,1090
2008-03-11,01:05:00,9.8260,9.8330,9.8070,9.8300,656
2008-03-11,01:10:00,9.8280,9.8710,9.8190,9.8650,1506
2008-03-11,01:15:00,9.8650,9.9420,9.8550,9.9360,2315
2008-03-11,01:20:00,9.9340,9.9700,9.9210,9.9370,2217
2008-03-11,01:25:00,9.9370,9.9750,9.9280,9.9660,1283
2008-03-11,01:30:00,9.9630,9.9860,9.9480,9.9850,1286
2008-03-11,01:35:00,9.9810,9.9890,9.9700,9.9720,700
2008-03-11,01:40:00,9.9730,9.9870,9.9690,9.9750,494
2008-03-11,01:45:00,9.9720,9.9790,9.9470,9.9580,659
2008-03-11,01:50:00,9.9610,9.9720,9.9530,9.9600,622
2008-03-11,01:55:00,9.9600,10.0000,9.9500,9.9880,770
2008-03-11,02:00:00,9.9880,10.0150,9.9700,9.9880,1239
2008-03-11,02:05:00,9.9860,10.0630,9.9710,10.0480,1586
2008-03-11,02:10:00,10.0470,10.0620,10.0350,10.0470,1144
2008-03-11,02:15:00,10.0450,10.0450,10.0170,10.0200,824
2008-03-11,02:20:00,10.0200,10.0230,9.9970,10.0100,965
2008-03-11,02:25:00,10.0130,10.0330,10.0090,10.0250,841
2008-03-11,02:30:00,10.0220,10.0360,10.0200,10.0300,345
2008-03-11,02:35:00,10.0300,10.0400,10.0300,10.0350,91
2008-03-11,02:40:00,10.0350,10.0490,10.0350,10.0410,71
2008-03-11,02:45:00,10.0410,10.0480,10.0330,10.0350,127
2008-03-11,02:50:00,10.0350,10.0370,10.0170,10.0290,66
2008-03-11,02:55:00,10.0200,10.0210,10.0110,10.0210,59
2008-03-11,03:00:00,10.0200,10.0310,10.0160,10.0310,71
2008-03-11,03:05:00,10.0300,10.0340,10.0230,10.0340,26
2008-03-11,03:10:00,10.0290,10.0290,10.0270,10.0270,2
2008-03-11,03:15:00,10.0240,10.0280,10.0220,10.0240,15
2008-03-11,03:20:00,10.0240,10.0330,10.0240,10.0330,51
2008-03-11,03:25:00,10.0310,10.0320,10.0210,10.0210,35
2008-03-11,03:30:00,10.0230,10.0290,10.0230,10.0290,25
2008-03-11,03:35:00,10.0280,10.0300,10.0260,10.0300,16
2008-03-11,03:40:00,10.0310,10.0430,10.0300,10.0420,62
2008-03-11,03:45:00,10.0370,10.0440,10.0260,10.0260,39
2008-03-11,03:50:00,10.0260,10.0260,10.0240,10.0250,16
2008-03-11,03:55:00,10.0320,10.0340,10.0250,10.0320,21
2008-03-11,04:00:00,10.0310,10.0330,10.0270,10.0320,18
2008-03-11,04:05:00,10.0340,10.0340,10.0280,10.0320,8
2008-03-11,04:10:00,10.0270,10.0380,10.0170,10.0210,318
2008-03-11,04:15:00,10.0220,10.0280,10.0150,10.0170,163
2008-03-11,04:20:00,10.0160,10.0240,10.0160,10.0240,51
2008-03-11,04:25:00,10.0280,10.0400,10.0270,10.0400,15
2008-03-11,04:30:00,10.0320,10.0380,10.0300,10.0300,37
2008-03-11,04:35:00,10.0360,10.0410,10.0250,10.0410,38
2008-03-11,04:40:00,10.0410,10.0410,10.0350,10.0400,42
2008-03-11,04:45:00,10.0390,10.0470,10.0290,10.0310,26
2008-03-11,04:50:00,10.0400,10.0400,10.0390,10.0390,27
2008-03-11,04:55:00,10.0400,10.0570,10.0400,10.0440,257
2008-03-11,05:00:00,10.0450,10.0590,10.0450,10.0590,67
2008-03-11,05:05:00,10.0540,10.0590,10.0500,10.0500,35
2008-03-11,05:10:00,10.0500,10.0500,10.0310,10.0310,50
2008-03-11,06:00:00,10.0700,10.0720,10.0450,10.0450,9
2008-03-11,06:25:00,10.0400,10.0400,10.0400,10.0400,1
2008-03-11,06:35:00,10.0400,10.0400,10.0400,10.0400,4
2008-03-11,06:40:00,10.0200,10.0200,10.0200,10.0200,4
2008-03-11,07:00:00,10.0200,10.0470,10.0120,10.0470,6
2008-03-11,07:05:00,10.0200,10.0450,10.0200,10.0450,2
2008-03-11,07:10:00,10.0080,10.0080,10.0060,10.0060,4
2008-03-11,07:20:00,10.0050,10.0050,10.0050,10.0050,1
2008-03-11,07:45:00,10.0100,10.0220,10.0100,10.0220,2
2008-03-11,08:20:00,10.0120,10.0190,10.0120,10.0190,3
2008-03-11,08:25:00,10.0200,10.0230,9.9970,9.9970,7
2008-03-11,08:30:00,10.0190,10.0190,10.0190,10.0190,1
2008-03-11,08:35:00,10.0200,10.0230,10.0200,10.0230,5
2008-03-11,08:45:00,10.0240,10.0240,10.0240,10.0240,10
2008-03-11,08:50:00,10.0240,10.0390,10.0240,10.0390,43
2008-03-11,08:55:00,10.0170,10.0390,10.0170,10.0390,3
2008-03-11,09:00:00,10.0140,10.0140,10.0140,10.0140,2
2008-03-11,09:05:00,10.0240,10.0240,10.0240,10.0240,1
2008-03-11,09:10:00,10.0380,10.0380,9.9980,10.0240,3
2008-03-11,09:30:00,10.0030,10.0030,10.0000,10.0000,2
2008-03-11,09:35:00,10.0240,10.0240,10.0240,10.0240,1
2008-03-11,09:50:00,10.0010,10.0240,10.0010,10.0240,2
2008-03-11,09:55:00,10.0010,10.0010,10.0010,10.0010,3
2008-03-11,10:10:00,10.0140,10.0140,10.0140,10.0140,1
2008-03-11,10:20:00,9.9920,10.0180,9.9920,10.0180,2
2008-03-11,10:35:00,10.0130,10.0130,10.0130,10.0130,1
2008-03-11,10:50:00,10.0240,10.0240,10.0240,10.0240,1
2008-03-11,11:10:00,10.0220,10.0250,10.0220,10.0250,3
2008-03-11,11:30:00,10.0040,10.0040,10.0030,10.0030,9
2008-03-11,11:35:00,10.0200,10.0200,10.0200,10.0200,1
2008-03-11,11:45:00,10.0010,10.0250,10.0010,10.0250,9
2008-03-11,12:05:00,10.0010,10.0010,10.0010,10.0010,1
2008-03-11,12:15:00,10.0010,10.0020,10.0010,10.0020,2
2008-03-11,12:20:00,10.0000,10.0000,10.0000,10.0000,2
2008-03-11,12:40:00,10.0150,10.0150,10.0150,10.0150,1
2008-03-11,13:15:00,10.0180,10.0180,10.0180,10.0180,1
2008-03-11,13:25:00,10.0110,10.0130,10.0110,10.0130,2
2008-03-11,13:30:00,10.0150,10.0150,10.0150,10.0150,1
2008-03-11,13:55:00,10.0020,10.0020,10.0020,10.0020,1
2008-03-11,14:00:00,10.0020,10.0020,10.0010,10.0010,2
2008-03-11,14:05:00,10.0000,10.0000,10.0000,10.0000,2
2008-03-11,14:10:00,10.0190,10.0500,10.0180,10.0500,46
2008-03-11,14:15:00,10.0490,10.0500,10.0490,10.0500,4
2008-03-11,14:20:00,10.0570,10.0590,10.0570,10.0590,26
2008-03-11,14:25:00,10.0580,10.0580,10.0580,10.0580,1
2008-03-11,14:30:00,10.0580,10.0580,10.0580,10.0580,3
2008-03-11,14:40:00,10.0500,10.0500,10.0500,10.0500,1
2008-03-11,15:00:00,10.0190,10.0190,10.0160,10.0160,6
2008-03-11,15:05:00,10.0200,10.0200,10.0200,10.0200,1
2008-03-11,15:25:00,10.0190,10.0200,10.0190,10.0200,6
2008-03-11,15:30:00,10.0200,10.0200,10.0200,10.0200,1
2008-03-11,15:35:00,10.0200,10.0200,10.0200,10.0200,4
2008-03-11,16:25:00,10.0200,10.0320,10.0200,10.0320,2
2008-03-11,16:30:00,10.0320,10.0320,10.0320,10.0320,1
2008-03-11,16:35:00,10.0340,10.0340,10.0340,10.0340,1
2008-03-11,17:10:00,10.0260,10.0260,10.0260,10.0260,1
2008-03-11,17:15:00,10.0230,10.0230,9.9910,9.9910,61
2008-03-11,17:20:00,10.0000,10.0070,10.0000,10.0050,14
2008-03-11,17:25:00,10.0010,10.0010,10.0010,10.0010,1
2008-03-11,17:55:00,10.0010,10.0010,10.0000,10.0000,7
2008-03-11,18:10:00,10.0100,10.0100,10.0100,10.0100,1
2008-03-11,18:15:00,10.0000,10.0330,10.0000,10.0330,30
2008-03-11,18:20:00,10.0240,10.0340,10.0240,10.0340,7
2008-03-11,18:25:00,10.0340,10.0590,10.0340,10.0550,37
2008-03-11,18:30:00,10.0580,10.0940,10.0510,10.0940,78
2008-03-11,18:35:00,10.0940,10.1000,10.0800,10.1000,80
2008-03-11,18:40:00,10.0950,10.1000,10.0900,10.0900,16
2008-03-11,18:45:00,10.0780,10.0780,10.0700,10.0780,26
2008-03-11,18:50:00,10.0780,10.0850,10.0780,10.0850,11
2008-03-11,18:55:00,10.0940,10.0940,10.0940,10.0940,1
2008-03-11,19:00:00,10.0940,10.1000,10.0900,10.0900,34
2008-03-11,19:05:00,10.0800,10.0800,10.0500,10.0580,13
2008-03-11,19:10:00,10.0690,10.0770,10.0690,10.0770,4
2008-03-11,19:15:00,10.0620,10.0670,10.0480,10.0650,60
2008-03-11,19:20:00,10.0640,10.0740,10.0640,10.0740,29
2008-03-11,19:25:00,10.0720,10.0950,10.0720,10.0950,20
2008-03-11,19:30:00,10.0830,10.0830,10.0670,10.0670,8
2008-03-11,19:35:00,10.0820,10.0820,10.0710,10.0710,12
2008-03-11,19:40:00,10.0750,10.0780,10.0670,10.0670,14
2008-03-11,19:45:00,10.0750,10.0760,10.0590,10.0630,18
2008-03-11,19:50:00,10.0700,10.0760,10.0560,10.0590,93
2008-03-11,19:55:00,10.0620,10.0920,10.0600,10.0860,103
2008-03-11,20:00:00,10.0940,10.1190,10.0930,10.1000,246
2008-03-11,20:05:00,10.1030,10.1120,10.0900,10.1120,238
2008-03-11,20:10:00,10.1060,10.1390,10.0960,10.0960,523
2008-03-11,20:15:00,10.1010,10.1050,10.0900,10.0980,96
2008-03-11,20:20:00,10.0950,10.1100,10.0950,10.1060,77
2008-03-11,20:25:00,10.1030,10.1100,10.1000,10.1050,114
2008-03-11,20:30:00,10.1070,10.1100,10.0650,10.0680,317
2008-03-11,20:35:00,10.0670,10.0740,10.0480,10.0480,338
2008-03-11,20:40:00,10.0450,10.0450,9.9960,10.0260,470
2008-03-11,20:45:00,10.0200,10.0350,9.9940,10.0040,272
2008-03-11,20:50:00,9.9990,10.0020,9.9200,9.9450,853
2008-03-11,20:55:00,9.9440,9.9740,9.9240,9.9330,787
2008-03-11,21:00:00,9.9320,9.9320,9.8810,9.9130,2336
2008-03-11,21:05:00,9.9120,9.9560,9.8880,9.9440,1346
2008-03-11,21:10:00,9.9410,9.9560,9.9260,9.9560,856
2008-03-11,21:15:00,9.9540,9.9560,9.8820,9.9030,1195
2008-03-11,21:20:00,9.9030,9.9160,9.8890,9.9060,839
2008-03-11,21:25:00,9.9050,9.9110,9.8910,9.9100,430
2008-03-11,21:30:00,9.9070,9.9110,9.8920,9.8970,800
2008-03-11,21:35:00,9.8970,9.9350,9.8860,9.9140,1004
2008-03-11,21:40:00,9.9120,9.9150,9.8440,9.8710,1272
2008-03-11,21:45:00,9.8700,9.8920,9.8600,9.8870,874
2008-03-11,21:50:00,9.8850,9.9320,9.8810,9.9210,948
2008-03-11,21:55:00,9.9240,9.9440,9.9230,9.9250,560
2008-03-11,22:00:00,9.9260,9.9520,9.9120,9.9520,518
2008-03-11,22:05:00,9.9540,9.9810,9.9470,9.9570,891
2008-03-11,22:10:00,9.9570,9.9580,9.9220,9.9360,608
2008-03-11,22:15:00,9.9370,9.9390,9.8660,9.8980,1111
2008-03-11,22:20:00,9.8980,9.9060,9.8910,9.8980,525
2008-03-11,22:25:00,9.9000,9.9420,9.8970,9.9240,786
2008-03-11,22:30:00,9.9240,9.9430,9.9100,9.9400,1167
2008-03-11,22:35:00,9.9380,9.9500,9.9330,9.9370,557
2008-03-11,22:40:00,9.9380,9.9490,9.9320,9.9380,362
2008-03-11,22:45:00,9.9350,9.9480,9.9230,9.9370,331
2008-03-11,22:50:00,9.9330,9.9520,9.9300,9.9480,284
2008-03-11,22:55:00,9.9460,9.9650,9.9440,9.9580,475
2008-03-11,23:00:00,9.9580,9.9760,9.9350,9.9750,921
2008-03-11,23:05:00,9.9750,9.9750,9.9400,9.9400,409
2008-03-11,23:10:00,9.9420,9.9590,9.9400,9.9590,277
2008-03-11,23:15:00,9.9590,9.9740,9.9520,9.9740,621
2008-03-11,23:20:00,9.9720,9.9980,9.9580,9.9620,1105
2008-03-11,23:25:00,9.9590,9.9800,9.9530,9.9770,414
2008-03-11,23:30:00,9.9800,9.9910,9.9620,9.9680,482
2008-03-11,23:35:00,9.9680,9.9810,9.9640,9.9770,289
2008-03-11,23:40:00,9.9780,9.9950,9.9760,9.9950,301
2008-03-11,23:45:00,9.9950,10.0420,9.9840,10.0280,1655
2008-03-11,23:50:00,10.0280,10.0860,10.0270,10.0610,1790
2008-03-11,23:55:00,10.0650,10.1100,10.0610,10.0860,1300
2008-03-12,00:00:00,10.0850,10.0860,10.0510,10.0710,972
2008-03-12,00:05:00,10.0710,10.0860,10.0350,10.0380,601
2008-03-12,00:10:00,10.0380,10.0780,10.0330,10.0580,633
2008-03-12,00:15:00,10.0560,10.0830,10.0470,10.0790,466
2008-03-12,00:20:00,10.0750,10.0850,10.0600,10.0750,339
2008-03-12,00:25:00,10.0750,10.0860,10.0680,10.0760,566
2008-03-12,00:30:00,10.0820,10.1000,10.0760,10.0920,534
2008-03-12,00:35:00,10.0920,10.1130,10.0700,10.0830,1046
2008-03-12,00:40:00,10.0840,10.0950,10.0580,10.0820,779
2008-03-12,00:45:00,10.0810,10.0960,10.0640,10.0860,515
2008-03-12,00:50:00,10.0860,10.0880,10.0610,10.0750,513
2008-03-12,00:55:00,10.0740,10.0920,10.0700,10.0880,400
2008-03-12,01:00:00,10.0880,10.0930,10.0760,10.0880,317
2008-03-12,01:05:00,10.0860,10.1000,10.0800,10.0960,540
2008-03-12,01:10:00,10.0950,10.1060,10.0760,10.0800,282
2008-03-12,01:15:00,10.0850,10.0920,10.0700,10.0780,317
2008-03-12,01:20:00,10.0800,10.0800,9.9980,10.0070,1305
2008-03-12,01:25:00,10.0060,10.0100,9.9660,10.0080,1340
2008-03-12,01:30:00,10.0100,10.0120,9.9290,9.9660,1671
2008-03-12,01:35:00,9.9620,9.9850,9.9350,9.9480,476
2008-03-12,01:40:00,9.9480,9.9940,9.9440,9.9880,638
2008-03-12,01:45:00,9.9870,9.9950,9.9550,9.9650,904
2008-03-12,01:50:00,9.9650,9.9790,9.9410,9.9720,585
2008-03-12,01:55:00,9.9720,9.9910,9.9620,9.9750,374
2008-03-12,02:00:00,9.9760,9.9800,9.9310,9.9390,601
2008-03-12,02:05:00,9.9400,9.9410,9.9010,9.9190,857
2008-03-12,02:10:00,9.9160,9.9400,9.9160,9.9330,258
2008-03-12,02:15:00,9.9320,9.9700,9.9300,9.9700,522
2008-03-12,02:20:00,9.9670,9.9900,9.9600,9.9870,549
2008-03-12,02:25:00,9.9900,10.0050,9.9760,9.9980,962
2008-03-12,02:30:00,9.9970,9.9990,9.9790,9.9800,482
2008-03-12,02:35:00,9.9800,9.9850,9.9710,9.9750,97
2008-03-12,02:40:00,9.9730,9.9760,9.9700,9.9710,215
2008-03-12,02:45:00,9.9700,9.9730,9.9680,9.9730,92
2008-03-12,02:50:00,9.9690,9.9910,9.9660,9.9800,133
2008-03-12,02:55:00,9.9800,9.9910,9.9730,9.9730,93
2008-03-12,03:00:00,9.9840,9.9870,9.9770,9.9800,55
2008-03-12,03:05:00,9.9820,10.0000,9.9800,10.0000,6
2008-03-12,03:10:00,9.9840,9.9950,9.9840,9.9950,26
2008-03-12,03:15:00,9.9970,10.0080,9.9950,10.0080,75
2008-03-12,03:20:00,10.0070,10.0080,9.9940,10.0000,50
2008-03-12,03:25:00,10.0000,10.0040,9.9960,10.0020,15
2008-03-12,03:30:00,10.0050,10.0170,10.0050,10.0100,41
2008-03-12,03:35:00,10.0100,10.0110,10.0050,10.0110,20
2008-03-12,03:40:00,10.0200,10.0200,10.0130,10.0150,37
2008-03-12,03:45:00,10.0140,10.0190,10.0130,10.0170,39
2008-03-12,03:50:00,10.0110,10.0110,10.0090,10.0100,14
2008-03-12,03:55:00,10.0100,10.0100,10.0050,10.0100,19
2008-03-12,04:00:00,10.0100,10.0140,10.0050,10.0110,15
2008-03-12,04:05:00,10.0100,10.0130,10.0100,10.0130,2
2008-03-12,04:10:00,10.0160,10.0440,10.0120,10.0310,55
2008-03-12,04:15:00,10.0300,10.0450,10.0300,10.0320,59
2008-03-12,04:20:00,10.0280,10.0390,10.0280,10.0350,26
2008-03-12,04:25:00,10.0280,10.0330,10.0230,10.0290,32
2008-03-12,04:30:00,10.0300,10.0370,10.0300,10.0330,9
2008-03-12,04:35:00,10.0360,10.0360,10.0300,10.0340,8
2008-03-12,04:40:00,10.0360,10.0360,10.0360,10.0360,2
2008-03-12,04:50:00,10.0250,10.0250,10.0210,10.0210,4
2008-03-12,04:55:00,10.0270,10.0320,10.0250,10.0320,11
2008-03-12,05:00:00,10.0210,10.0210,10.0200,10.0200,3
2008-03-12,05:10:00,10.0200,10.0200,10.0200,10.0200,1
2008-03-12,06:05:00,10.0230,10.0230,10.0230,10.0230,2
2008-03-12,06:10:00,10.0200,10.0200,10.0200,10.0200,1
2008-03-12,07:20:00,10.0000,10.0000,10.0000,10.0000,9
2008-03-12,07:25:00,9.9980,10.0000,9.9820,10.0000,4
2008-03-12,07:45:00,9.9800,9.9800,9.9800,9.9800,1
2008-03-12,07:50:00,9.9900,9.9900,9.9900,9.9900,1
2008-03-12,07:55:00,9.9900,9.9900,9.9900,9.9900,1
2008-03-12,08:00:00,9.9990,10.0000,9.9990,10.0000,12
2008-03-12,08:05:00,9.9950,9.9950,9.9950,9.9950,3
2008-03-12,08:15:00,9.9850,9.9850,9.9850,9.9850,2
2008-03-12,08:25:00,9.9810,9.9810,9.9810,9.9810,1
2008-03-12,08:30:00,9.9890,9.9900,9.9890,9.9900,9
2008-03-12,08:35:00,9.9900,9.9900,9.9900,9.9900,1
2008-03-12,09:00:00,9.9820,9.9820,9.9780,9.9780,2
2008-03-12,09:05:00,9.9750,9.9750,9.9750,9.9750,1
2008-03-12,09:15:00,9.9840,9.9900,9.9840,9.9900,4
2008-03-12,09:20:00,9.9810,9.9900,9.9710,9.9710,11
2008-03-12,09:40:00,9.9850,9.9850,9.9850,9.9850,1
2008-03-12,10:10:00,9.9810,9.9810,9.9810,9.9810,1
2008-03-12,10:20:00,9.9800,9.9890,9.9800,9.9890,2
2008-03-12,10:35:00,9.9900,9.9900,9.9900,9.9900,1
2008-03-12,11:00:00,9.9800,9.9900,9.9800,9.9900,2
2008-03-12,11:05:00,9.9800,9.9800,9.9760,9.9760,2
2008-03-12,11:15:00,9.9740,9.9900,9.9740,9.9900,6
2008-03-12,11:55:00,9.9720,9.9720,9.9720,9.9720,2
2008-03-12,12:05:00,9.9920,9.9920,9.9920,9.9920,1
2008-03-12,13:50:00,9.9980,9.9980,9.9980,9.9980,2
2008-03-12,14:45:00,9.9900,9.9900,9.9900,9.9900,1
2008-03-12,15:00:00,9.9770,9.9770,9.9770,9.9770,1
2008-03-12,15:25:00,9.9760,9.9760,9.9700,9.9700,17
2008-03-12,15:40:00,9.9860,9.9860,9.9860,9.9860,1
2008-03-12,16:00:00,9.9680,9.9680,9.9680,9.9680,1
2008-03-12,16:35:00,9.9920,9.9920,9.9920,9.9920,2
2008-03-12,16:40:00,9.9930,10.0070,9.9930,10.0070,14
2008-03-12,16:45:00,10.0040,10.0050,10.0040,10.0050,2
2008-03-12,16:50:00,10.0050,10.0050,10.0020,10.0020,14
2008-03-12,16:55:00,10.0020,10.0020,10.0020,10.0020,1
2008-03-12,17:00:00,10.0030,10.0030,10.0030,10.0030,1
2008-03-12,17:20:00,9.9960,10.0030,9.9960,10.0030,3
2008-03-12,17:30:00,9.9960,9.9960,9.9960,9.9960,1
2008-03-12,17:40:00,9.9900,9.9980,9.9900,9.9980,2
2008-03-12,17:50:00,10.0000,10.0000,10.0000,10.0000,1
2008-03-12,18:05:00,10.0000,10.0000,10.0000,10.0000,3
2008-03-12,18:10:00,10.0000,10.0030,9.9900,9.9900,14
2008-03-12,18:15:00,10.0000,10.0000,9.9860,9.9860,21
2008-03-12,18:25:00,9.9950,9.9950,9.9950,9.9950,6
2008-03-12,18:30:00,9.9860,9.9860,9.9840,9.9840,5
2008-03-12,18:35:00,9.9840,9.9840,9.9830,9.9830,2
2008-03-12,18:40:00,9.9830,10.0000,9.9830,10.0000,9
2008-03-12,18:50:00,10.0020,10.0020,10.0020,10.0020,1
2008-03-12,18:55:00,10.0150,10.0360,10.0150,10.0360,23
2008-03-12,19:00:00,10.0300,10.0310,10.0300,10.0310,5
2008-03-12,19:05:00,10.0340,10.0400,10.0300,10.0300,20
2008-03-12,19:10:00,10.0300,10.0650,10.0300,10.0650,65
2008-03-12,19:15:00,10.0670,10.0870,10.0520,10.0700,56
2008-03-12,19:20:00,10.0770,10.0870,10.0750,10.0860,41
2008-03-12,19:25:00,10.0750,10.0750,10.0750,10.0750,5
2008-03-12,19:30:00,10.0730,10.0730,10.0620,10.0620,37
2008-03-12,19:35:00,10.0710,10.0710,10.0540,10.0540,13
2008-03-12,19:40:00,10.0500,10.0610,10.0470,10.0530,7
2008-03-12,19:45:00,10.0510,10.0510,10.0270,10.0320,81
2008-03-12,19:50:00,10.0390,10.0400,10.0260,10.0260,48
2008-03-12,19:55:00,10.0360,10.0360,10.0250,10.0250,36
2008-03-12,20:00:00,10.0250,10.0260,10.0110,10.0120,82
2008-03-12,20:05:00,10.0120,10.0120,9.9600,9.9600,167
2008-03-12,20:10:00,9.9700,9.9700,9.9300,9.9430,95
2008-03-12,20:15:00,9.9420,9.9630,9.9420,9.9490,32
2008-03-12,20:20:00,9.9540,9.9550,9.9370,9.9370,48
2008-03-12,20:25:00,9.9450,9.9600,9.9380,9.9380,72
2008-03-12,20:30:00,9.9380,9.9410,9.8940,9.9150,309
2008-03-12,20:35:00,9.9110,9.9200,9.8930,9.9110,160
2008-03-12,20:40:00,9.9110,9.9520,9.9110,9.9450,161
2008-03-12,20:45:00,9.9520,9.9550,9.9060,9.9060,270
2008-03-12,20:50:00,9.9060,9.9280,9.9050,9.9280,411
2008-03-12,20:55:00,9.9250,9.9390,9.9230,9.9360,422
2008-03-12,21:00:00,9.9370,9.9680,9.9220,9.9580,1048
2008-03-12,21:05:00,9.9620,9.9670,9.9490,9.9520,383
2008-03-12,21:10:00,9.9510,9.9710,9.9510,9.9620,330
2008-03-12,21:15:00,9.9620,9.9750,9.9350,9.9520,485
2008-03-12,21:20:00,9.9500,9.9600,9.9420,9.9510,104
2008-03-12,21:25:00,9.9510,9.9760,9.9430,9.9650,535
2008-03-12,21:30:00,9.9670,9.9700,9.9560,9.9560,318
2008-03-12,21:35:00,9.9590,9.9730,9.9530,9.9550,714
2008-03-12,21:40:00,9.9550,9.9650,9.9550,9.9560,537
2008-03-12,21:45:00,9.9560,9.9750,9.9450,9.9700,571
2008-03-12,21:50:00,9.9670,9.9850,9.9650,9.9740,379
2008-03-12,21:55:00,9.9760,9.9800,9.9530,9.9540,306
2008-03-12,22:00:00,9.9530,9.9760,9.9510,9.9760,347
2008-03-12,22:05:00,9.9750,9.9960,9.9680,9.9900,705
2008-03-12,22:10:00,9.9900,10.0130,9.9860,9.9880,824
2008-03-12,22:15:00,9.9900,10.0040,9.9850,9.9890,404
2008-03-12,22:20:00,9.9890,10.0000,9.9880,9.9900,102
2008-03-12,22:25:00,9.9920,10.0130,9.9870,9.9940,281
2008-03-12,22:30:00,9.9800,9.9810,9.9310,9.9580,1243
2008-03-12,22:35:00,9.9590,9.9700,9.9200,9.9280,1267
2008-03-12,22:40:00,9.9350,9.9400,9.8700,9.8820,1508
2008-03-12,22:45:00,9.8820,9.9060,9.8600,9.8840,1730
2008-03-12,22:50:00,9.8830,9.9280,9.8800,9.9160,737
2008-03-12,22:55:00,9.9130,9.9290,9.9040,9.9140,559
2008-03-12,23:00:00,9.9170,9.9510,9.9140,9.9240,539
2008-03-12,23:05:00,9.9250,9.9430,9.9220,9.9260,213
2008-03-12,23:10:00,9.9270,9.9360,9.9230,9.9320,230
2008-03-12,23:15:00,9.9300,9.9380,9.9210,9.9360,251
2008-03-12,23:20:00,9.9360,9.9470,9.9250,9.9440,288
2008-03-12,23:25:00,9.9410,9.9500,9.9360,9.9360,161
2008-03-12,23:30:00,9.9350,9.9820,9.9350,9.9800,744
2008-03-12,23:35:00,9.9830,9.9880,9.9610,9.9610,410
2008-03-12,23:40:00,9.9630,10.0010,9.9630,9.9710,809
2008-03-12,23:45:00,9.9720,9.9860,9.9500,9.9630,485
2008-03-12,23:50:00,9.9560,9.9760,9.9500,9.9550,326
2008-03-12,23:55:00,9.9560,9.9660,9.9450,9.9550,447
2008-03-13,00:00:00,9.9550,9.9700,9.9450,9.9530,516
2008-03-13,00:05:00,9.9520,9.9760,9.9440,9.9660,619
2008-03-13,00:10:00,9.9630,9.9910,9.9580,9.9910,505
2008-03-13,00:15:00,9.9870,10.0180,9.9870,9.9930,849
2008-03-13,00:20:00,9.9950,10.0580,9.9930,10.0020,898
2008-03-13,00:25:00,10.0050,10.0400,10.0000,10.0250,381
2008-03-13,00:30:00,10.0220,10.0270,9.9970,10.0090,628
2008-03-13,00:35:00,10.0100,10.0110,9.9800,9.9850,518
2008-03-13,00:40:00,9.9850,9.9890,9.9600,9.9850,420
2008-03-13,00:45:00,9.9870,10.0240,9.9760,10.0060,571
2008-03-13,00:50:00,10.0080,10.0090,9.9640,9.9940,493
2008-03-13,00:55:00,9.9930,9.9940,9.9750,9.9800,191
2008-03-13,01:00:00,9.9780,9.9780,9.9630,9.9690,230
2008-03-13,01:05:00,9.9670,9.9670,9.9330,9.9570,526
2008-03-13,01:10:00,9.9530,9.9900,9.9490,9.9810,459
2008-03-13,01:15:00,9.9830,9.9910,9.9570,9.9640,350
2008-03-13,01:20:00,9.9660,9.9720,9.9540,9.9600,211
2008-03-13,01:25:00,9.9600,9.9690,9.9510,9.9550,138
2008-03-13,01:30:00,9.9550,9.9940,9.9550,9.9780,359
2008-03-13,01:35:00,9.9780,10.0270,9.9720,10.0040,995
2008-03-13,01:40:00,10.0030,10.0080,9.9840,9.9920,404
2008-03-13,01:45:00,9.9980,10.0340,9.9980,10.0260,593
2008-03-13,01:50:00,10.0270,10.0520,10.0210,10.0280,838
2008-03-13,01:55:00,10.0260,10.0540,10.0210,10.0520,366
2008-03-13,02:00:00,10.0500,10.0560,10.0270,10.0320,328
2008-03-13,02:05:00,10.0320,10.0440,10.0060,10.0340,557
2008-03-13,02:10:00,10.0340,10.0520,10.0200,10.0230,293
2008-03-13,02:15:00,10.0240,10.0300,10.0070,10.0230,345
2008-03-13,02:20:00,10.0230,10.0250,9.9610,9.9660,527
2008-03-13,02:25:00,9.9680,10.0200,9.9600,10.0070,881
2008-03-13,02:30:00,10.0080,10.0120,10.0000,10.0060,218
2008-03-13,02:35:00,10.0060,10.0110,10.0050,10.0050,84
2008-03-13,02:40:00,10.0050,10.0260,10.0040,10.0210,99
2008-03-13,02:45:00,10.0120,10.0200,10.0000,10.0030,36
2008-03-13,02:50:00,10.0010,10.0040,9.9970,9.9980,32
2008-03-13,02:55:00,9.9980,10.0090,9.9980,10.0090,21
2008-03-13,03:00:00,10.0050,10.0300,10.0050,10.0250,60
2008-03-13,03:05:00,10.0250,10.0300,10.0190,10.0290,23
2008-03-13,03:10:00,10.0270,10.0340,10.0180,10.0210,52
2008-03-13,03:15:00,10.0190,10.0270,10.0190,10.0250,23
2008-03-13,03:20:00,10.0110,10.0400,10.0110,10.0290,24
2008-03-13,03:25:00,10.0330,10.0510,10.0330,10.0460,121
2008-03-13,03:30:00,10.0450,10.0560,10.0410,10.0410,54
2008-03-13,03:35:00,10.0450,10.0450,10.0380,10.0390,19
2008-03-13,03:40:00,10.0400,10.0430,10.0380,10.0390,64
2008-03-13,03:45:00,10.0390,10.0490,10.0380,10.0490,43
2008-03-13,03:50:00,10.0400,10.0420,10.0380,10.0380,14
2008-03-13,03:55:00,10.0340,10.0420,10.0340,10.0370,13
2008-03-13,04:00:00,10.0360,10.0360,10.0300,10.0310,14
2008-03-13,04:05:00,10.0310,10.0530,10.0310,10.0470,52
2008-03-13,04:10:00,10.0480,10.0540,10.0480,10.0540,24
2008-03-13,04:15:00,10.0510,10.0530,10.0480,10.0510,14
2008-03-13,04:20:00,10.0480,10.0500,10.0450,10.0500,13
2008-03-13,04:25:00,10.0450,10.0480,10.0450,10.0480,11
2008-03-13,04:30:00,10.0480,10.0600,10.0480,10.0520,40
2008-03-13,04:35:00,10.0460,10.0560,10.0460,10.0520,30
2008-03-13,04:40:00,10.0540,10.0550,10.0490,10.0490,28
2008-03-13,04:45:00,10.0540,10.0540,10.0500,10.0500,2
2008-03-13,04:50:00,10.0480,10.0520,10.0480,10.0520,36
2008-03-13,05:00:00,10.0560,10.0600,10.0530,10.0600,7
2008-03-13,05:05:00,10.0580,10.0770,10.0540,10.0700,31
2008-03-13,05:10:00,10.0750,10.0770,10.0700,10.0770,4
2008-03-13,06:00:00,10.0870,10.0900,10.0870,10.0900,3
2008-03-13,06:05:00,10.0750,10.0850,10.0750,10.0850,4
2008-03-13,06:30:00,10.0780,10.0780,10.0780,10.0780,1
2008-03-13,06:35:00,10.0880,10.0880,10.0880,10.0880,12
2008-03-13,06:45:00,10.0700,10.0700,10.0700,10.0700,1
2008-03-13,06:50:00,10.0770,10.0800,10.0770,10.0800,2
2008-03-13,06:55:00,10.0870,10.0870,10.0870,10.0870,5
2008-03-13,07:30:00,10.0700,10.0700,10.0700,10.0700,2
2008-03-13,07:40:00,10.0700,10.0700,10.0700,10.0700,1
2008-03-13,07:45:00,10.0700,10.0700,10.0670,10.0680,8
2008-03-13,07:50:00,10.0670,10.0670,10.0230,10.0230,33
2008-03-13,07:55:00,10.0150,10.0150,10.0150,10.0150,1
2008-03-13,08:00:00,10.0250,10.0370,10.0250,10.0370,16
2008-03-13,08:10:00,10.0400,10.0400,10.0400,10.0400,2
2008-03-13,08:15:00,10.0320,10.0320,10.0320,10.0320,2
2008-03-13,09:45:00,10.0400,10.0400,10.0400,10.0400,3
2008-03-13,10:25:00,10.0550,10.0550,10.0550,10.0550,1
2008-03-13,11:05:00,10.0360,10.0360,10.0360,10.0360,1
2008-03-13,11:20:00,10.0340,10.0340,10.0340,10.0340,1
2008-03-13,11:55:00,10.0600,10.0600,10.0600,10.0600,5
2008-03-13,12:20:00,10.0510,10.0510,10.0510,10.0510,1
2008-03-13,12:25:00,10.0650,10.0650,10.0610,10.0610,3
2008-03-13,13:00:00,10.0670,10.0680,10.0670,10.0680,2
2008-03-13,13:20:00,10.0680,10.0680,10.0680,10.0680,1
2008-03-13,13:25:00,10.0510,10.0510,10.0510,10.0510,1
2008-03-13,13:40:00,10.0510,10.0510,10.0510,10.0510,1
2008-03-13,14:55:00,10.0650,10.0650,10.0650,10.0650,1
2008-03-13,15:05:00,10.0750,10.0750,10.0750,10.0750,1
2008-03-13,16:30:00,10.0720,10.0720,10.0720,10.0720,1
2008-03-13,16:45:00,10.0730,10.0730,10.0730,10.0730,1
2008-03-13,16:55:00,10.0740,10.0740,10.0740,10.0740,1
2008-03-13,17:05:00,10.0550,10.0550,10.0500,10.0500,36
2008-03-13,17:10:00,10.0680,10.0680,10.0680,10.0680,1
2008-03-13,17:15:00,10.0690,10.0690,10.0690,10.0690,1
2008-03-13,17:25:00,10.0650,10.0650,10.0580,10.0580,2
2008-03-13,17:30:00,10.0610,10.0610,10.0580,10.0580,2
2008-03-13,18:05:00,10.0600,10.0600,10.0510,10.0510,4
2008-03-13,18:10:00,10.0510,10.0530,10.0510,10.0530,4
2008-03-13,18:20:00,10.0480,10.0480,10.0450,10.0450,5
2008-03-13,18:30:00,10.0370,10.0370,10.0370,10.0370,1
2008-03-13,18:45:00,10.0360,10.0360,10.0220,10.0220,7
2008-03-13,18:50:00,10.0220,10.0220,10.0100,10.0130,50
2008-03-13,18:55:00,10.0100,10.0200,10.0060,10.0100,18
2008-03-13,19:00:00,10.0200,10.0200,10.0100,10.0100,17
2008-03-13,19:05:00,10.0100,10.0350,10.0050,10.0140,56
2008-03-13,19:10:00,10.0190,10.0230,10.0150,10.0150,17
2008-03-13,19:15:00,10.0150,10.0150,10.0140,10.0140,2
2008-03-13,19:20:00,10.0200,10.0200,10.0100,10.0100,5
2008-03-13,19:30:00,10.0110,10.0160,10.0100,10.0160,3
2008-03-13,19:35:00,10.0160,10.0160,10.0160,10.0160,15
2008-03-13,19:40:00,10.0250,10.0250,10.0250,10.0250,1
2008-03-13,19:45:00,10.0250,10.0320,10.0250,10.0320,3
2008-03-13,19:50:00,10.0370,10.0680,10.0370,10.0580,57
2008-03-13,19:55:00,10.0620,10.0650,10.0500,10.0500,16
2008-03-13,20:00:00,10.0550,10.0550,10.0360,10.0360,55
2008-03-13,20:05:00,10.0300,10.0500,10.0300,10.0500,52
2008-03-13,20:10:00,10.0510,10.0650,10.0350,10.0350,107
2008-03-13,20:15:00,10.0240,10.0300,10.0200,10.0230,51
2008-03-13,20:20:00,10.0280,10.0430,10.0240,10.0430,37
2008-03-13,20:25:00,10.0400,10.0400,10.0250,10.0270,20
2008-03-13,20:30:00,10.0300,10.0600,10.0300,10.0500,94
2008-03-13,20:35:00,10.0430,10.0480,10.0390,10.0460,49
2008-03-13,20:40:00,10.0420,10.0500,10.0320,10.0330,98
2008-03-13,20:45:00,10.0360,10.0360,10.0260,10.0260,36
2008-03-13,20:50:00,10.0300,10.0300,10.0170,10.0220,70
2008-03-13,20:55:00,10.0190,10.0230,10.0050,10.0090,138
2008-03-13,21:00:00,10.0090,10.0260,9.9990,10.0110,686
2008-03-13,21:05:00,10.0090,10.0340,10.0050,10.0200,514
2008-03-13,21:10:00,10.0200,10.0400,10.0180,10.0360,455
2008-03-13,21:15:00,10.0360,10.0480,10.0190,10.0320,660
2008-03-13,21:20:00,10.0310,10.0320,10.0150,10.0150,178
2008-03-13,21:25:00,10.0120,10.0300,10.0060,10.0290,362
2008-03-13,21:30:00,10.0300,10.0380,10.0210,10.0280,461
2008-03-13,21:35:00,10.0300,10.0430,10.0250,10.0300,158
2008-03-13,21:40:00,10.0300,10.0400,10.0290,10.0360,134
2008-03-13,21:45:00,10.0370,10.0690,10.0350,10.0480,728
2008-03-13,21:50:00,10.0500,10.0540,10.0390,10.0490,231
2008-03-13,21:55:00,10.0490,10.0770,10.0450,10.0770,439
2008-03-13,22:00:00,10.0760,10.0770,10.0440,10.0480,383
2008-03-13,22:05:00,10.0470,10.0700,10.0410,10.0700,447
2008-03-13,22:10:00,10.0700,10.0740,10.0580,10.0720,619
2008-03-13,22:15:00,10.0730,10.0760,10.0540,10.0540,659
2008-03-13,22:20:00,10.0540,10.0620,10.0540,10.0600,205
2008-03-13,22:25:00,10.0580,10.0720,10.0540,10.0690,471
2008-03-13,22:30:00,10.0730,10.2130,10.0670,10.1800,3885
2008-03-13,22:35:00,10.1790,10.2000,10.1620,10.1880,995
2008-03-13,22:40:00,10.1830,10.1880,10.1520,10.1680,954
2008-03-13,22:45:00,10.1670,10.1950,10.1510,10.1910,1079
2008-03-13,22:50:00,10.1930,10.2160,10.1840,10.1950,1333
2008-03-13,22:55:00,10.1930,10.1930,10.1700,10.1870,660
2008-03-13,23:00:00,10.1900,10.2290,10.1890,10.2040,1011
2008-03-13,23:05:00,10.2010,10.2080,10.1550,10.1860,618
2008-03-13,23:10:00,10.1850,10.1890,10.1710,10.1790,276
2008-03-13,23:15:00,10.1800,10.1910,10.1610,10.1870,301
2008-03-13,23:20:00,10.1860,10.1890,10.1530,10.1570,362
2008-03-13,23:25:00,10.1550,10.1670,10.1440,10.1550,737
2008-03-13,23:30:00,10.1530,10.1600,10.1150,10.1380,740
2008-03-13,23:35:00,10.1400,10.1580,10.1320,10.1570,449
2008-03-13,23:40:00,10.1550,10.1590,10.1480,10.1560,238
2008-03-13,23:45:00,10.1560,10.1850,10.1560,10.1780,365
2008-03-13,23:50:00,10.1780,10.1820,10.1680,10.1720,280
2008-03-13,23:55:00,10.1710,10.1950,10.1620,10.1750,539
2008-03-14,00:00:00,10.1750,10.2000,10.1670,10.1990,1498
2008-03-14,00:05:00,10.2000,10.2130,10.1820,10.1890,594
2008-03-14,00:10:00,10.1860,10.1890,10.1650,10.1720,465
2008-03-14,00:15:00,10.1710,10.1780,10.1430,10.1430,467
2008-03-14,00:20:00,10.1440,10.1650,10.1350,10.1480,393
2008-03-14,00:25:00,10.1490,10.1590,10.1330,10.1350,161
2008-03-14,00:30:00,10.1350,10.1600,10.1200,10.1250,623
2008-03-14,00:35:00,10.1270,10.1750,10.1200,10.1700,831
2008-03-14,00:40:00,10.1630,10.1750,10.1200,10.1460,569
2008-03-14,00:45:00,10.1450,10.1580,10.1420,10.1550,90
2008-03-14,00:50:00,10.1560,10.1580,10.1200,10.1230,210
2008-03-14,00:55:00,10.1210,10.1300,10.0800,10.1230,1161
2008-03-14,01:00:00,10.1230,10.1260,10.0980,10.1070,413
2008-03-14,01:05:00,10.1120,10.1580,10.1120,10.1540,301
2008-03-14,01:10:00,10.1530,10.1570,10.1280,10.1280,276
2008-03-14,01:15:00,10.1300,10.1320,10.1000,10.1240,404
2008-03-14,01:20:00,10.1230,10.1290,10.1090,10.1130,206
2008-03-14,01:25:00,10.1140,10.1350,10.1140,10.1190,221
2008-03-14,01:30:00,10.1170,10.1360,10.1010,10.1230,364
2008-03-14,01:35:00,10.1190,10.1190,10.0820,10.0890,433
2008-03-14,01:40:00,10.0880,10.0930,10.0700,10.0880,752
2008-03-14,01:45:00,10.0910,10.1220,10.0800,10.0950,456
2008-03-14,01:50:00,10.0960,10.1180,10.0800,10.1140,318
2008-03-14,01:55:00,10.1140,10.1450,10.1070,10.1310,472
2008-03-14,02:00:00,10.1310,10.1540,10.1300,10.1400,274
2008-03-14,02:05:00,10.1400,10.1620,10.1390,10.1500,487
2008-03-14,02:10:00,10.1480,10.1760,10.1460,10.1690,523
2008-03-14,02:15:00,10.1680,10.2040,10.1680,10.1940,1106
2008-03-14,02:20:00,10.1940,10.2140,10.1930,10.2120,927
2008-03-14,02:25:00,10.2110,10.2540,10.2100,10.2240,1753
2008-03-14,02:30:00,10.2240,10.2250,10.1940,10.1990,419
2008-03-14,02:35:00,10.1960,10.2150,10.1960,10.2090,70
2008-03-14,02:40:00,10.2090,10.2090,10.2020,10.2090,24
2008-03-14,02:45:00,10.2050,10.2070,10.2020,10.2060,22
2008-03-14,02:50:00,10.2040,10.2120,10.2010,10.2100,161
2008-03-14,02:55:00,10.2110,10.2160,10.2110,10.2140,11
2008-03-14,03:00:00,10.2190,10.2280,10.2170,10.2280,81
2008-03-14,03:05:00,10.2280,10.2280,10.2240,10.2270,101
2008-03-14,03:10:00,10.2260,10.2410,10.2250,10.2380,75
2008-03-14,03:15:00,10.2300,10.2410,10.2260,10.2350,51
2008-03-14,03:20:00,10.2340,10.2500,10.2290,10.2400,110
2008-03-14,03:25:00,10.2410,10.2500,10.2350,10.2350,97
2008-03-14,03:30:00,10.2350,10.2410,10.2350,10.2400,76
2008-03-14,03:35:00,10.2370,10.2370,10.2370,10.2370,3
2008-03-14,03:40:00,10.2400,10.2450,10.2340,10.2400,62
2008-03-14,03:45:00,10.2400,10.2400,10.2380,10.2400,58
2008-03-14,03:50:00,10.2400,10.2450,10.2390,10.2420,62
2008-03-14,03:55:00,10.2400,10.2410,10.2350,10.2370,33
2008-03-14,04:00:00,10.2370,10.2440,10.2350,10.2370,48
2008-03-14,04:05:00,10.2400,10.2400,10.2340,10.2340,25
2008-03-14,04:10:00,10.2350,10.2350,10.2320,10.2320,54
2008-03-14,04:15:00,10.2370,10.2400,10.2350,10.2370,47
2008-03-14,04:20:00,10.2390,10.2400,10.2350,10.2400,14
2008-03-14,04:25:00,10.2360,10.2400,10.2310,10.2310,7
2008-03-14,04:30:00,10.2300,10.2410,10.2300,10.2380,26
2008-03-14,04:35:00,10.2350,10.2410,10.2350,10.2410,41
2008-03-14,04:40:00,10.2400,10.2430,10.2400,10.2430,14
2008-03-14,04:45:00,10.2400,10.2500,10.2390,10.2500,81
2008-03-14,04:50:00,10.2490,10.2490,10.2490,10.2490,15
2008-03-14,04:55:00,10.2490,10.2500,10.2490,10.2500,22
2008-03-14,05:00:00,10.2500,10.2500,10.2390,10.2390,48
2008-03-14,05:05:00,10.2390,10.2440,10.2390,10.2440,11
2008-03-14,05:10:00,10.2450,10.2580,10.2450,10.2460,49
2008-03-14,06:25:00,10.2360,10.2360,10.2360,10.2360,2
2008-03-14,06:30:00,10.2330,10.2500,10.2320,10.2500,3
2008-03-14,06:50:00,10.2270,10.2270,10.2020,10.2020,8
2008-03-14,07:00:00,10.2050,10.2050,10.2000,10.2000,15
2008-03-14,07:05:00,10.1800,10.2180,10.1800,10.2180,2
2008-03-14,07:10:00,10.2170,10.2170,10.2170,10.2170,1
2008-03-14,07:20:00,10.1850,10.1850,10.1850,10.1850,5
2008-03-14,07:25:00,10.2010,10.2020,10.2010,10.2020,2
2008-03-14,07:30:00,10.1950,10.2030,10.1950,10.2030,3
2008-03-14,07:35:00,10.2060,10.2190,10.2060,10.2190,7
2008-03-14,08:10:00,10.2250,10.2280,10.2250,10.2280,7
2008-03-14,08:40:00,10.2140,10.2140,10.2140,10.2140,1
2008-03-14,08:55:00,10.2240,10.2240,10.2200,10.2200,3
2008-03-14,09:05:00,10.2250,10.2260,10.2010,10.2010,9
2008-03-14,09:30:00,10.2050,10.2050,10.2050,10.2050,1
2008-03-14,09:45:00,10.1980,10.1980,10.1980,10.1980,1
2008-03-14,10:05:00,10.2240,10.2240,10.2240,10.2240,1
2008-03-14,10:30:00,10.2060,10.2060,10.2060,10.2060,2
2008-03-14,10:35:00,10.2050,10.2050,10.2050,10.2050,1
2008-03-14,10:40:00,10.1990,10.2180,10.1990,10.2180,13
2008-03-14,10:45:00,10.2140,10.2250,10.2140,10.2250,8
2008-03-14,11:25:00,10.2070,10.2270,10.2070,10.2250,9
2008-03-14,11:30:00,10.2250,10.2250,10.2250,10.2250,2
2008-03-14,11:40:00,10.2200,10.2200,10.2200,10.2200,8
2008-03-14,12:15:00,10.2010,10.2010,10.2010,10.2010,1
2008-03-14,12:50:00,10.2010,10.2150,10.1990,10.2150,52
2008-03-14,13:05:00,10.2000,10.2000,10.2000,10.2000,1
2008-03-14,13:20:00,10.2080,10.2080,10.2080,10.2080,1
2008-03-14,13:45:00,10.2150,10.2150,10.2150,10.2150,2
2008-03-14,14:05:00,10.2190,10.2200,10.2190,10.2200,8
2008-03-14,14:15:00,10.2150,10.2150,10.2150,10.2150,1
2008-03-14,14:20:00,10.2190,10.2200,10.2120,10.2200,18
2008-03-14,14:40:00,10.2200,10.2250,10.2200,10.2250,9
2008-03-14,15:20:00,10.2250,10.2250,10.2250,10.2250,2
2008-03-14,15:25:00,10.2250,10.2250,10.2250,10.2250,3
2008-03-14,15:45:00,10.2210,10.2210,10.2200,10.2200,2
2008-03-14,15:50:00,10.2210,10.2210,10.2210,10.2210,2
2008-03-14,15:55:00,10.2250,10.2250,10.2250,10.2250,3
2008-03-14,16:10:00,10.2250,10.2530,10.2200,10.2300,87
2008-03-14,16:15:00,10.2250,10.2360,10.2250,10.2250,8
2008-03-14,16:40:00,10.2250,10.2300,10.2250,10.2300,32
2008-03-14,16:45:00,10.2080,10.2400,10.2080,10.2400,2
2008-03-14,17:00:00,10.2520,10.2520,10.2170,10.2170,2
2008-03-14,17:35:00,10.2280,10.2280,10.2270,10.2270,2
2008-03-14,18:05:00,10.2450,10.2490,10.2450,10.2490,3
2008-03-14,18:10:00,10.2510,10.2510,10.2510,10.2510,3
2008-03-14,18:15:00,10.2500,10.2500,10.2380,10.2500,10
2008-03-14,18:20:00,10.2390,10.2540,10.2390,10.2540,2
2008-03-14,18:25:00,10.2470,10.2470,10.2140,10.2140,9
2008-03-14,18:40:00,10.2300,10.2660,10.2230,10.2660,10
2008-03-14,18:45:00,10.2510,10.2510,10.2270,10.2270,20
2008-03-14,18:55:00,10.2430,10.2440,10.2430,10.2440,2
2008-03-14,19:00:00,10.2530,10.2570,10.2530,10.2530,4
2008-03-14,19:05:00,10.2540,10.2650,10.2430,10.2650,15
2008-03-14,19:10:00,10.2440,10.2440,10.2440,10.2440,1
2008-03-14,19:20:00,10.2540,10.2890,10.2540,10.2800,136
2008-03-14,19:25:00,10.2810,10.2940,10.2810,10.2930,70
2008-03-14,19:30:00,10.2820,10.2820,10.2700,10.2700,40
2008-03-14,19:35:00,10.2690,10.2690,10.2200,10.2420,57
2008-03-14,19:40:00,10.2430,10.2460,10.2410,10.2410,11
2008-03-14,19:45:00,10.2420,10.2420,10.2210,10.2330,23
2008-03-14,19:50:00,10.2300,10.2300,10.2250,10.2250,16
2008-03-14,19:55:00,10.2220,10.2280,10.2040,10.2040,62
2008-03-14,20:00:00,10.2100,10.2140,10.2000,10.2140,11
2008-03-14,20:05:00,10.2140,10.2140,10.1950,10.2130,16
2008-03-14,20:10:00,10.2140,10.2140,10.2010,10.2080,31
2008-03-14,20:15:00,10.2080,10.2220,10.1850,10.1850,116
2008-03-14,20:20:00,10.1850,10.2070,10.1830,10.1920,55
2008-03-14,20:25:00,10.2000,10.2000,10.1830,10.1970,56
2008-03-14,20:30:00,10.1920,10.1940,10.1810,10.1940,55
2008-03-14,20:35:00,10.1900,10.2330,10.1900,10.2330,180
2008-03-14,20:40:00,10.2330,10.2380,10.2130,10.2140,151
2008-03-14,20:45:00,10.2120,10.2120,10.1840,10.1880,98
2008-03-14,20:50:00,10.1850,10.1970,10.1820,10.1920,73
2008-03-14,20:55:00,10.1910,10.2050,10.1870,10.2050,168
2008-03-14,21:00:00,10.2030,10.2080,10.1830,10.1850,538
2008-03-14,21:05:00,10.1870,10.1910,10.1710,10.1790,337
2008-03-14,21:10:00,10.1830,10.1830,10.1550,10.1700,651
2008-03-14,21:15:00,10.1700,10.1780,10.1660,10.1720,315
2008-03-14,21:20:00,10.1730,10.1820,10.1690,10.1770,325
2008-03-14,21:25:00,10.1780,10.1930,10.1730,10.1910,283
2008-03-14,21:30:00,10.1910,10.2010,10.1800,10.1950,521
2008-03-14,21:35:00,10.1950,10.2290,10.1950,10.2120,566
2008-03-14,21:40:00,10.2120,10.2290,10.2100,10.2180,410
2008-03-14,21:45:00,10.2180,10.2200,10.2050,10.2100,314
2008-03-14,21:50:00,10.2130,10.2180,10.2060,10.2150,386
2008-03-14,21:55:00,10.2180,10.2520,10.2160,10.2500,812
2008-03-14,22:00:00,10.2520,10.2860,10.2450,10.2670,1067
2008-03-14,22:05:00,10.2640,10.2670,10.2350,10.2520,597
2008-03-14,22:10:00,10.2510,10.2510,10.2100,10.2270,585
2008-03-14,22:15:00,10.2300,10.2400,10.1930,10.1950,469
2008-03-14,22:20:00,10.1940,10.2170,10.1750,10.2140,637
2008-03-14,22:25:00,10.2100,10.2180,10.1780,10.2000,417
2008-03-14,22:30:00,10.2010,10.2070,10.1980,10.2030,119
2008-03-14,22:35:00,10.2000,10.2040,10.1440,10.1520,843
2008-03-14,22:40:00,10.1530,10.1680,10.1450,10.1680,266
2008-03-14,22:45:00,10.1650,10.1670,10.0660,10.1050,1487
2008-03-14,22:50:00,10.1060,10.1450,10.0980,10.1400,647
2008-03-14,22:55:00,10.1440,10.1520,10.1110,10.1320,505
2008-03-14,23:00:00,10.1310,10.1450,10.1230,10.1410,129
2008-03-14,23:05:00,10.1370,10.1470,10.0300,10.0400,1470
2008-03-14,23:10:00,10.0400,10.0720,10.0200,10.0610,1467
2008-03-14,23:15:00,10.0590,10.0730,10.0410,10.0640,1153
2008-03-14,23:20:00,10.0660,10.0760,10.0550,10.0660,442
2008-03-14,23:25:00,10.0650,10.0840,10.0590,10.0820,277
2008-03-14,23:30:00,10.0820,10.0820,10.0520,10.0600,742
2008-03-14,23:35:00,10.0620,10.0620,10.0150,10.0230,1096
2008-03-14,23:40:00,10.0260,10.0520,10.0150,10.0500,489
2008-03-14,23:45:00,10.0470,10.0700,10.0290,10.0390,447
2008-03-14,23:50:00,10.0370,10.0640,10.0300,10.0460,205
2008-03-14,23:55:00,10.0520,10.0670,10.0310,10.0470,425
2008-03-15,00:00:00,10.0500,10.1280,10.0360,10.1100,606
2008-03-15,00:05:00,10.1080,10.1130,10.0740,10.0740,409
2008-03-15,00:10:00,10.0740,10.0900,10.0640,10.0710,353
2008-03-15,00:15:00,10.0700,10.0700,10.0460,10.0470,213
2008-03-15,00:20:00,10.0470,10.0720,10.0430,10.0680,431
2008-03-15,00:25:00,10.0700,10.0840,10.0520,10.0660,339
2008-03-15,00:30:00,10.0660,10.0770,10.0490,10.0640,360
2008-03-15,00:35:00,10.0640,10.0700,10.0480,10.0700,399
2008-03-15,00:40:00,10.0690,10.0770,10.0280,10.0450,636
2008-03-15,00:45:00,10.0470,10.0480,10.0270,10.0360,249
2008-03-15,00:50:00,10.0340,10.0460,10.0190,10.0190,341
2008-03-15,00:55:00,10.0170,10.0370,10.0160,10.0190,334
2008-03-15,01:00:00,10.0170,10.0210,9.9570,9.9990,1928
2008-03-15,01:05:00,9.9970,10.0160,9.9880,10.0160,894
2008-03-15,01:10:00,10.0180,10.0310,10.0110,10.0210,377
2008-03-15,01:15:00,10.0230,10.0260,9.9880,10.0020,530
2008-03-15,01:20:00,10.0020,10.0250,9.9990,10.0200,399
2008-03-15,01:25:00,10.0240,10.0580,10.0220,10.0540,632
2008-03-15,01:30:00,10.0540,10.0570,10.0350,10.0510,460
2008-03-15,01:35:00,10.0460,10.0550,10.0360,10.0540,294
2008-03-15,01:40:00,10.0560,10.0670,10.0410,10.0520,301
2008-03-15,01:45:00,10.0550,10.0700,10.0410,10.0660,319
2008-03-15,01:50:00,10.0650,10.0830,10.0620,10.0750,250
2008-03-15,01:55:00,10.0780,10.0910,10.0670,10.0720,245
2008-03-15,02:00:00,10.0750,10.0780,10.0360,10.0370,379
2008-03-15,02:05:00,10.0350,10.0350,9.9610,9.9700,882
2008-03-15,02:10:00,9.9680,9.9680,9.9220,9.9500,1369
2008-03-15,02:15:00,9.9500,9.9580,9.8850,9.8910,1499
2008-03-15,02:20:00,9.8900,9.8940,9.8620,9.8720,1786
2008-03-15,02:25:00,9.8720,9.8800,9.8420,9.8770,1650
2008-03-15,02:30:00,9.8790,9.8790,9.8090,9.8190,1339
2008-03-15,02:35:00,9.8170,9.8420,9.8110,9.8400,225
2008-03-15,02:40:00,9.8390,9.8550,9.8360,9.8530,175
2008-03-15,02:45:00,9.8550,9.8700,9.8520,9.8590,177
2008-03-15,02:50:00,9.8550,9.8550,9.8370,9.8480,70
2008-03-15,02:55:00,9.8500,9.8520,9.8380,9.8400,55
2008-03-15,03:00:00,9.8400,9.8680,9.8400,9.8680,12
2008-03-15,03:05:00,9.8420,9.8490,9.8390,9.8470,99
2008-03-15,03:10:00,9.8480,9.8490,9.8400,9.8460,46
2008-03-15,03:15:00,9.8450,9.8480,9.8400,9.8450,41
2008-03-15,03:20:00,9.8400,9.8400,9.8040,9.8200,92
2008-03-15,03:25:00,9.8160,9.8240,9.8150,9.8240,62
2008-03-15,03:30:00,9.8250,9.8350,9.8240,9.8350,14
2008-03-15,03:35:00,9.8320,9.8340,9.8270,9.8340,18
2008-03-15,03:40:00,9.8310,9.8360,9.8310,9.8360,16
2008-03-15,03:45:00,9.8380,9.8380,9.8380,9.8380,4
2008-03-15,03:50:00,9.8330,9.8370,9.8330,9.8340,21
2008-03-15,03:55:00,9.8390,9.8390,9.8270,9.8340,58
2008-03-15,04:00:00,9.8340,9.8370,9.8270,9.8370,16
2008-03-15,04:05:00,9.8370,9.8410,9.8370,9.8410,5
2008-03-15,04:10:00,9.8400,9.8500,9.8400,9.8450,58
2008-03-15,04:15:00,9.8540,9.8540,9.8410,9.8410,24
2008-03-15,04:20:00,9.8450,9.8450,9.8400,9.8400,5
2008-03-15,04:25:00,9.8340,9.8390,9.8330,9.8390,3
2008-03-15,04:30:00,9.8310,9.8310,9.8300,9.8300,12
2008-03-15,04:35:00,9.8300,9.8360,9.8300,9.8310,46
2008-03-15,04:40:00,9.8300,9.8300,9.8000,9.8200,35
2008-03-15,04:45:00,9.8180,9.8180,9.8180,9.8180,8
2008-03-15,04:50:00,9.8210,9.8300,9.8210,9.8300,15
2008-03-15,05:00:00,9.8210,9.8210,9.8170,9.8170,2
2008-03-15,05:05:00,9.8170,9.8200,9.8170,9.8200,2
2008-03-15,05:10:00,9.8200,9.8200,9.8000,9.8000,3
2008-03-17,06:00:00,10.0020,10.0330,9.9780,10.0180,70
2008-03-17,06:05:00,10.0240,10.0300,10.0150,10.0160,27
2008-03-17,06:10:00,10.0260,10.0260,10.0150,10.0160,17
2008-03-17,06:15:00,10.0200,10.0300,10.0200,10.0200,11
2008-03-17,06:20:00,10.0160,10.0330,10.0160,10.0200,13
2008-03-17,06:25:00,10.0320,10.0400,10.0210,10.0400,52
2008-03-17,06:30:00,10.0440,10.0600,10.0410,10.0500,33
2008-03-17,06:35:00,10.0460,10.0460,10.0270,10.0270,43
2008-03-17,06:40:00,10.0400,10.0490,10.0200,10.0400,30
2008-03-17,06:45:00,10.0410,10.0410,10.0270,10.0270,54
2008-03-17,06:50:00,10.0280,10.0450,10.0120,10.0450,47
2008-03-17,06:55:00,10.0500,10.0560,10.0500,10.0550,11
2008-03-17,07:00:00,10.0510,10.0650,10.0510,10.0650,35
2008-03-17,07:05:00,10.0620,10.0680,10.0500,10.0680,41
2008-03-17,07:10:00,10.0670,10.0730,10.0640,10.0730,39
2008-03-17,07:15:00,10.0730,10.0730,10.0660,10.0660,36
2008-03-17,07:20:00,10.0620,10.0630,10.0410,10.0420,22
2008-03-17,07:25:00,10.0500,10.0750,10.0500,10.0750,87
2008-03-17,07:30:00,10.0750,10.0800,10.0580,10.0580,31
2008-03-17,07:35:00,10.0680,10.0690,10.0510,10.0600,5
2008-03-17,07:40:00,10.0650,10.0650,10.0450,10.0450,17
2008-03-17,07:45:00,10.0600,10.0600,10.0600,10.0600,1
2008-03-17,07:50:00,10.0600,10.0700,10.0600,10.0700,3
2008-03-17,07:55:00,10.0740,10.0800,10.0740,10.0800,23
2008-03-17,08:00:00,10.0540,10.0540,10.0540,10.0540,1
2008-03-17,08:05:00,10.0690,10.0690,10.0520,10.0680,14
2008-03-17,08:10:00,10.0580,10.0580,10.0580,10.0580,2
2008-03-17,08:15:00,10.0510,10.0590,10.0510,10.0590,10
2008-03-17,08:20:00,10.0630,10.0630,10.0600,10.0600,3
2008-03-17,08:25:00,10.0510,10.0690,10.0510,10.0690,3
2008-03-17,08:30:00,10.0650,10.0830,10.0650,10.0830,11
2008-03-17,08:35:00,10.0750,10.0850,10.0660,10.0850,40
2008-03-17,08:40:00,10.0720,10.0720,10.0620,10.0700,13
2008-03-17,08:45:00,10.0800,10.0800,10.0700,10.0700,3
2008-03-17,08:50:00,10.0660,10.0660,10.0600,10.0600,3
2008-03-17,08:55:00,10.0600,10.0700,10.0230,10.0230,118
2008-03-17,09:00:00,10.0230,10.0610,10.0150,10.0320,55
2008-03-17,09:05:00,10.0500,10.0630,10.0390,10.0470,27
2008-03-17,09:10:00,10.0550,10.0700,10.0460,10.0700,24
2008-03-17,09:15:00,10.0690,10.0740,10.0690,10.0740,2
2008-03-17,09:25:00,10.0740,10.0740,10.0700,10.0700,3
2008-03-17,09:30:00,10.0630,10.0630,10.0520,10.0520,10
2008-03-17,09:35:00,10.0460,10.0750,10.0460,10.0750,8
2008-03-17,09:40:00,10.0640,10.0640,10.0640,10.0640,1
2008-03-17,09:45:00,10.0750,10.0800,10.0600,10.0680,106
2008-03-17,09:50:00,10.0610,10.0840,10.0610,10.0840,12
2008-03-17,09:55:00,10.0840,10.0840,10.0800,10.0800,12
2008-03-17,10:00:00,10.0830,10.0870,10.0620,10.0710,47
2008-03-17,10:05:00,10.0700,10.0700,10.0640,10.0640,5
2008-03-17,10:10:00,10.0800,10.0880,10.0540,10.0540,16
2008-03-17,10:15:00,10.0710,10.0730,10.0710,10.0730,2
2008-03-17,10:25:00,10.0780,10.0780,10.0620,10.0620,8
2008-03-17,10:30:00,10.0550,10.0640,10.0550,10.0640,2
2008-03-17,10:35:00,10.0600,10.0600,10.0590,10.0600,12
2008-03-17,10:50:00,10.0680,10.0680,10.0500,10.0500,3
2008-03-17,10:55:00,10.0500,10.0500,10.0500,10.0500,10
2008-03-17,11:05:00,10.0500,10.0500,10.0500,10.0500,6
2008-03-17,11:15:00,10.0660,10.0690,10.0660,10.0690,2
2008-03-17,11:20:00,10.0580,10.0700,10.0580,10.0700,3
2008-03-17,11:35:00,10.0510,10.0510,10.0510,10.0510,1
2008-03-17,11:45:00,10.0600,10.0600,10.0510,10.0510,7
2008-03-17,12:00:00,10.0580,10.0580,10.0400,10.0400,3
2008-03-17,12:10:00,10.0470,10.0470,10.0470,10.0470,1
2008-03-17,12:15:00,10.0400,10.0400,10.0400,10.0400,4
2008-03-17,12:30:00,10.0450,10.0450,10.0450,10.0450,1
2008-03-17,12:35:00,10.0480,10.0480,10.0430,10.0430,3
2008-03-17,12:40:00,10.0430,10.0430,10.0430,10.0430,4
2008-03-17,12:45:00,10.0380,10.0390,10.0380,10.0390,2
2008-03-17,12:50:00,10.0470,10.0470,10.0470,10.0470,1
2008-03-17,12:55:00,10.0530,10.0720,10.0430,10.0430,13
2008-03-17,13:25:00,10.0600,10.0600,10.0600,10.0600,1
2008-03-17,14:25:00,10.0620,10.0630,10.0620,10.0630,2
2008-03-17,14:40:00,10.0640,10.0640,10.0640,10.0640,2
2008-03-17,15:05:00,10.0630,10.0710,10.0630,10.0710,9
2008-03-17,15:10:00,10.0690,10.0800,10.0690,10.0800,9
2008-03-17,15:15:00,10.0870,10.1030,10.0870,10.1030,82
2008-03-17,15:20:00,10.1030,10.1030,10.1030,10.1030,1
2008-03-17,15:30:00,10.0600,10.0600,10.0600,10.0600,1
2008-03-17,15:40:00,10.0550,10.0550,10.0550,10.0550,1
2008-03-17,16:25:00,10.0500,10.0500,10.0500,10.0500,5
2008-03-17,16:35:00,10.0510,10.0510,10.0500,10.0500,2
2008-03-17,17:00:00,10.0490,10.0490,10.0490,10.0490,2
2008-03-17,17:05:00,10.0490,10.0690,10.0490,10.0690,4
2008-03-17,17:30:00,10.0470,10.0470,10.0470,10.0470,1
2008-03-17,17:35:00,10.0450,10.0450,10.0450,10.0450,2
2008-03-17,17:40:00,10.0450,10.0450,10.0450,10.0450,1
2008-03-17,18:00:00,10.0410,10.0410,10.0410,10.0410,4
2008-03-17,18:10:00,10.0530,10.0640,10.0530,10.0640,11
2008-03-17,18:15:00,10.0430,10.0430,10.0390,10.0390,11
2008-03-17,18:25:00,10.0380,10.0390,10.0380,10.0390,71
2008-03-17,18:30:00,10.0370,10.0410,10.0370,10.0370,13
2008-03-17,18:35:00,10.0370,10.0370,10.0370,10.0370,12
2008-03-17,18:40:00,10.0370,10.0370,10.0370,10.0370,41
2008-03-17,18:45:00,10.0410,10.0470,10.0410,10.0470,12
2008-03-17,18:50:00,10.0390,10.0390,10.0380,10.0380,5
2008-03-17,18:55:00,10.0380,10.0380,10.0380,10.0380,1
2008-03-17,19:00:00,10.0400,10.0400,10.0400,10.0400,5
2008-03-17,19:05:00,10.0370,10.0370,10.0360,10.0360,2
2008-03-17,19:10:00,10.0360,10.0360,10.0300,10.0300,11
2008-03-17,19:20:00,10.0400,10.0400,10.0280,10.0280,16
2008-03-17,19:25:00,10.0280,10.0310,10.0210,10.0240,29
2008-03-17,19:30:00,10.0210,10.0210,10.0010,10.0050,65
2008-03-17,19:35:00,10.0060,10.0120,10.0020,10.0050,14
2008-03-17,19:40:00,10.0060,10.0130,9.9810,9.9810,93
2008-03-17,19:45:00,9.9870,9.9870,9.9720,9.9760,52
2008-03-17,19:50:00,9.9750,9.9750,9.9330,9.9330,169
2008-03-17,19:55:00,9.9350,9.9400,9.9150,9.9250,156
2008-03-17,20:00:00,9.9280,9.9730,9.9280,9.9730,120
2008-03-17,20:05:00,9.9750,9.9970,9.9600,9.9860,227
2008-03-17,20:10:00,9.9870,9.9880,9.9650,9.9700,245
2008-03-17,20:15:00,9.9650,9.9680,9.9360,9.9400,68
2008-03-17,20:20:00,9.9400,9.9410,9.9200,9.9270,156
2008-03-17,20:25:00,9.9240,9.9490,9.9130,9.9200,123
2008-03-17,20:30:00,9.9180,9.9180,9.8370,9.8700,983
2008-03-17,20:35:00,9.8700,9.8830,9.8510,9.8630,197
2008-03-17,20:40:00,9.8670,9.8700,9.8550,9.8670,361
2008-03-17,20:45:00,9.8700,9.8700,9.7450,9.7540,1166
2008-03-17,20:50:00,9.7620,9.7630,9.6660,9.7170,1716
2008-03-17,20:55:00,9.7240,9.8000,9.7220,9.7990,1362
2008-03-17,21:00:00,9.7990,9.8080,9.7350,9.7370,1829
2008-03-17,21:05:00,9.7390,9.7700,9.7090,9.7200,1383
2008-03-17,21:10:00,9.7150,9.7200,9.5630,9.6350,3571
2008-03-17,21:15:00,9.6360,9.6570,9.5680,9.5860,2015
2008-03-17,21:20:00,9.5880,9.5990,9.5370,9.5880,2243
2008-03-17,21:25:00,9.5900,9.6730,9.5800,9.6590,1076
2008-03-17,21:30:00,9.6590,9.6630,9.5830,9.5850,1289
2008-03-17,21:35:00,9.5840,9.6370,9.5840,9.6140,1134
2008-03-17,21:40:00,9.6140,9.6590,9.6100,9.6480,975
2008-03-17,21:45:00,9.6480,9.6690,9.6420,9.6600,474
2008-03-17,21:50:00,9.6590,9.6630,9.6280,9.6280,689
2008-03-17,21:55:00,9.6320,9.6440,9.6120,9.6220,544
2008-03-17,22:00:00,9.6220,9.6240,9.6000,9.6160,1090
2008-03-17,22:05:00,9.6170,9.6210,9.5920,9.6000,938
2008-03-17,22:10:00,9.6020,9.6170,9.5910,9.6010,923
2008-03-17,22:15:00,9.6020,9.6180,9.5800,9.5940,1025
2008-03-17,22:20:00,9.5940,9.6120,9.5800,9.5830,776
2008-03-17,22:25:00,9.5870,9.6240,9.5830,9.6200,908
2008-03-17,22:30:00,9.6200,9.6630,9.6150,9.6400,1201
2008-03-17,22:35:00,9.6400,9.6450,9.6160,9.6280,941
2008-03-17,22:40:00,9.6300,9.6980,9.6270,9.6900,1221
2008-03-17,22:45:00,9.6910,9.7310,9.6700,9.6770,1058
2008-03-17,22:50:00,9.6740,9.7030,9.6600,9.6980,672
2008-03-17,22:55:00,9.7000,9.7180,9.6800,9.7110,716
2008-03-17,23:00:00,9.7150,9.7690,9.7150,9.7440,1060
2008-03-17,23:05:00,9.7430,9.7610,9.7120,9.7340,980
2008-03-17,23:10:00,9.7330,9.7360,9.6510,9.6680,626
2008-03-17,23:15:00,9.6690,9.6980,9.6540,9.6940,367
2008-03-17,23:20:00,9.6960,9.6970,9.6710,9.6790,298
2008-03-17,23:25:00,9.6750,9.6990,9.6420,9.6540,819
2008-03-17,23:30:00,9.6550,9.6550,9.6120,9.6370,744
2008-03-17,23:35:00,9.6380,9.6540,9.6220,9.6360,200
2008-03-17,23:40:00,9.6410,9.6420,9.5910,9.6350,652
2008-03-17,23:45:00,9.6360,9.6400,9.6200,9.6290,416
2008-03-17,23:50:00,9.6290,9.6450,9.6000,9.6350,462
2008-03-17,23:55:00,9.6390,9.6440,9.5730,9.5900,661
2008-03-18,00:00:00,9.5900,9.6190,9.5690,9.6100,604
2008-03-18,00:05:00,9.6120,9.6230,9.5820,9.5850,535
2008-03-18,00:10:00,9.5850,9.5990,9.5580,9.5780,531
2008-03-18,00:15:00,9.5830,9.5860,9.5580,9.5660,838
2008-03-18,00:20:00,9.5670,9.6200,9.5630,9.6130,705
2008-03-18,00:25:00,9.6130,9.6240,9.6020,9.6170,431
2008-03-18,00:30:00,9.6110,9.6110,9.5640,9.5680,525
2008-03-18,00:35:00,9.5700,9.6120,9.5700,9.5870,505
2008-03-18,00:40:00,9.5890,9.5900,9.5460,9.5520,619
2008-03-18,00:45:00,9.5560,9.5580,9.5010,9.5240,1720
2008-03-18,00:50:00,9.5250,9.5380,9.4860,9.5040,1294
2008-03-18,00:55:00,9.5060,9.5080,9.4880,9.5060,657
2008-03-18,01:00:00,9.5050,9.5280,9.4180,9.4380,2883
2008-03-18,01:05:00,9.4360,9.4360,9.3260,9.3970,4203
2008-03-18,01:10:00,9.3960,9.4200,9.3750,9.3970,1099
2008-03-18,01:15:00,9.4000,9.4160,9.3850,9.4090,966
2008-03-18,01:20:00,9.4050,9.4050,9.2700,9.2700,1803
2008-03-18,01:25:00,9.2700,9.3030,9.2500,9.2780,2382
2008-03-18,01:30:00,9.2770,9.2800,9.1860,9.1930,3485
2008-03-18,01:35:00,9.1940,9.2000,9.0650,9.1490,3392
2008-03-18,01:40:00,9.1500,9.2160,9.1430,9.2150,1918
2008-03-18,01:45:00,9.2150,9.2590,9.2000,9.2500,1561
2008-03-18,01:50:00,9.2520,9.3730,9.2360,9.2360,2290
2008-03-18,01:55:00,9.2330,9.2560,9.1540,9.1900,2009
2008-03-18,02:00:00,9.1930,9.3200,9.1570,9.3100,1150
2008-03-18,02:05:00,9.3080,9.3080,9.2090,9.2190,979
2008-03-18,02:10:00,9.2210,9.2370,9.1840,9.1900,877
2008-03-18,02:15:00,9.1900,9.1940,9.0880,9.1200,1593
2008-03-18,02:20:00,9.1200,9.1400,9.0640,9.1110,1874
2008-03-18,02:25:00,9.1160,9.1600,9.0700,9.0810,2392
2008-03-18,02:30:00,9.0840,9.1070,9.0800,9.1000,441
2008-03-18,02:35:00,9.0960,9.1100,9.0890,9.1100,149
2008-03-18,02:40:00,9.1100,9.1300,9.1060,9.1110,167
2008-03-18,02:45:00,9.1080,9.1200,9.1050,9.1150,214
2008-03-18,02:50:00,9.1160,9.1270,9.1110,9.1270,285
2008-03-18,02:55:00,9.1320,9.1400,9.1230,9.1390,221
2008-03-18,03:00:00,9.1380,9.1560,9.1350,9.1420,93
2008-03-18,03:05:00,9.1480,9.1670,9.1000,9.1610,231
2008-03-18,03:10:00,9.1630,9.1900,9.1620,9.1790,36
2008-03-18,03:15:00,9.1750,9.1840,9.1620,9.1700,20
2008-03-18,03:20:00,9.1700,9.1790,9.1650,9.1650,61
2008-03-18,03:25:00,9.1700,9.1700,9.1620,9.1670,41
2008-03-18,03:30:00,9.1700,9.1710,9.1600,9.1600,45
2008-03-18,03:35:00,9.1680,9.1690,9.1540,9.1590,34
2008-03-18,03:40:00,9.1590,9.1660,9.1510,9.1660,19
2008-03-18,03:45:00,9.1640,9.1640,9.1610,9.1630,20
2008-03-18,03:50:00,9.1620,9.1620,9.1550,9.1600,7
2008-03-18,03:55:00,9.1620,9.1900,9.1600,9.1870,54
2008-03-18,04:00:00,9.1840,9.1970,9.1750,9.1750,120
2008-03-18,04:05:00,9.1730,9.1800,9.1680,9.1680,46
2008-03-18,04:10:00,9.1700,9.1810,9.1520,9.1750,53
2008-03-18,04:15:00,9.1750,9.1770,9.1720,9.1770,15
2008-03-18,04:20:00,9.1810,9.1920,9.1750,9.1900,23
2008-03-18,04:25:00,9.1850,9.2000,9.1850,9.2000,55
2008-03-18,04:30:00,9.2000,9.2050,9.1810,9.1810,75
2008-03-18,04:35:00,9.1900,9.1900,9.1760,9.1880,15
2008-03-18,04:40:00,9.1880,9.1880,9.1800,9.1800,4
2008-03-18,04:45:00,9.1800,9.1800,9.1760,9.1760,6
2008-03-18,04:50:00,9.1770,9.1770,9.1760,9.1760,2
2008-03-18,04:55:00,9.1800,9.1820,9.1740,9.1800,40
2008-03-18,05:00:00,9.1810,9.1810,9.1720,9.1740,25
2008-03-18,05:05:00,9.1810,9.1810,9.1730,9.1730,5
2008-03-18,05:10:00,9.1730,9.1730,9.1550,9.1700,9
2008-03-18,06:00:00,9.1400,9.1400,9.1200,9.1200,11
2008-03-18,06:05:00,9.1760,9.1800,9.1470,9.1470,6
2008-03-18,06:15:00,9.1750,9.1750,9.1750,9.1750,1
2008-03-18,06:20:00,9.1800,9.1800,9.1800,9.1800,3
2008-03-18,06:25:00,9.1750,9.1800,9.1750,9.1800,3
2008-03-18,06:55:00,9.1500,9.1500,9.1500,9.1500,5
2008-03-18,07:00:00,9.1290,9.1290,9.1280,9.1280,3
2008-03-18,07:05:00,9.1460,9.1460,9.1460,9.1460,1
2008-03-18,07:10:00,9.1900,9.1900,9.1900,9.1900,1
2008-03-18,07:15:00,9.1430,9.1430,9.1430,9.1430,1
2008-03-18,07:20:00,9.1430,9.1430,9.1420,9.1420,3
2008-03-18,07:25:00,9.1560,9.1560,9.1560,9.1560,1
2008-03-18,07:45:00,9.1540,9.1540,9.1540,9.1540,1
2008-03-18,07:50:00,9.1430,9.1430,9.1430,9.1430,1
2008-03-18,07:55:00,9.1540,9.1550,9.1540,9.1550,3
2008-03-18,08:00:00,9.1540,9.1540,9.1250,9.1300,53
2008-03-18,08:05:00,9.1350,9.1410,9.1350,9.1410,5
2008-03-18,08:10:00,9.1220,9.1300,9.1220,9.1300,2
2008-03-18,08:25:00,9.1250,9.1250,9.1240,9.1240,3
2008-03-18,08:30:00,9.1310,9.1400,9.1200,9.1390,44
2008-03-18,08:35:00,9.1400,9.1420,9.1390,9.1420,11
2008-03-18,08:40:00,9.1420,9.1500,9.1400,9.1410,15
2008-03-18,08:45:00,9.1490,9.1500,9.1490,9.1500,3
2008-03-18,08:55:00,9.1520,9.1520,9.1520,9.1520,3
2008-03-18,09:00:00,9.1470,9.1470,9.1450,9.1450,2
2008-03-18,09:10:00,9.1360,9.1360,9.1360,9.1360,1
2008-03-18,09:25:00,9.1480,9.1490,9.1350,9.1350,14
2008-03-18,09:35:00,9.1340,9.1340,9.1340,9.1340,1
2008-03-18,09:40:00,9.1400,9.1400,9.1360,9.1380,4
2008-03-18,09:55:00,9.1380,9.1380,9.1260,9.1260,4
2008-03-18,10:00:00,9.1260,9.1260,9.1260,9.1260,1
2008-03-18,10:05:00,9.1340,9.1340,9.1340,9.1340,4
2008-03-18,10:20:00,9.1260,9.1260,9.1260,9.1260,1
2008-03-18,10:40:00,9.1290,9.1290,9.1280,9.1280,8
2008-03-18,10:45:00,9.1340,9.1340,9.1280,9.1280,3
2008-03-18,10:50:00,9.1250,9.1250,9.1100,9.1100,10
2008-03-18,11:00:00,9.1110,9.1200,9.1110,9.1200,4
2008-03-18,11:05:00,9.1200,9.1200,9.1200,9.1200,1
2008-03-18,11:30:00,9.1400,9.1400,9.1400,9.1400,2
2008-03-18,11:35:00,9.1390,9.1400,9.1360,9.1360,5
2008-03-18,11:40:00,9.1300,9.1300,9.1300,9.1300,1
2008-03-18,11:45:00,9.1300,9.1300,9.1300,9.1300,2
2008-03-18,12:00:00,9.1260,9.1300,9.1260,9.1300,3
2008-03-18,12:10:00,9.1250,9.1250,9.1250,9.1250,1
2008-03-18,12:20:00,9.1250,9.1250,9.1250,9.1250,1
2008-03-18,12:30:00,9.1250,9.1250,9.1250,9.1250,1
2008-03-18,12:40:00,9.1350,9.1400,9.1350,9.1400,2
2008-03-18,12:55:00,9.1400,9.1420,9.1400,9.1420,2
2008-03-18,13:00:00,9.1260,9.1280,9.1260,9.1280,2
2008-03-18,13:45:00,9.1300,9.1300,9.1220,9.1220,8
2008-03-18,13:55:00,9.1290,9.1290,9.1290,9.1290,1
2008-03-18,14:00:00,9.1250,9.1280,9.1230,9.1280,3
2008-03-18,14:15:00,9.1200,9.1200,9.1200,9.1200,1
2008-03-18,14:30:00,9.1370,9.1370,9.1370,9.1370,1
2008-03-18,15:00:00,9.1220,9.1220,9.1220,9.1220,1
2008-03-18,15:15:00,9.1370,9.1390,9.1370,9.1390,10
2008-03-18,15:20:00,9.1250,9.1250,9.1250,9.1250,1
2008-03-18,15:25:00,9.1230,9.1230,9.1220,9.1220,5
2008-03-18,15:40:00,9.1200,9.1200,9.1120,9.1200,12
2008-03-18,15:45:00,9.1190,9.1300,9.1190,9.1200,18
2008-03-18,16:00:00,9.1220,9.1220,9.1220,9.1220,1
2008-03-18,16:45:00,9.1310,9.1310,9.1310,9.1310,2
2008-03-18,16:55:00,9.1170,9.1300,9.1170,9.1300,13
2008-03-18,17:00:00,9.1300,9.1300,9.1220,9.1220,6
2008-03-18,17:10:00,9.1300,9.1300,9.1300,9.1300,1
2008-03-18,17:15:00,9.1340,9.1340,9.1340,9.1340,1
2008-03-18,17:20:00,9.1350,9.1350,9.1250,9.1250,8
2008-03-18,17:25:00,9.1300,9.1310,9.1300,9.1310,3
2008-03-18,17:30:00,9.1350,9.1360,9.1350,9.1360,7
2008-03-18,17:35:00,9.1380,9.1380,9.1380,9.1380,1
2008-03-18,17:40:00,9.1300,9.1300,9.1300,9.1300,12
2008-03-18,17:45:00,9.1390,9.1490,9.1390,9.1490,100
2008-03-18,17:50:00,9.1600,9.1630,9.1600,9.1600,6
2008-03-18,17:55:00,9.1610,9.1610,9.1610,9.1610,1
2008-03-18,18:00:00,9.1610,9.1700,9.1600,9.1700,17
2008-03-18,18:05:00,9.1720,9.1820,9.1720,9.1800,11
2008-03-18,18:10:00,9.1810,9.2020,9.1810,9.2020,84
2008-03-18,18:15:00,9.2180,9.2200,9.2000,9.2000,49
2008-03-18,18:20:00,9.2050,9.2110,9.2020,9.2110,47
2008-03-18,18:25:00,9.2120,9.2150,9.2040,9.2080,24
2008-03-18,18:30:00,9.2080,9.2340,9.2030,9.2340,11
2008-03-18,18:35:00,9.2360,9.2600,9.2290,9.2600,71
2008-03-18,18:40:00,9.2480,9.2600,9.2480,9.2500,32
2008-03-18,18:45:00,9.2500,9.2600,9.2470,9.2600,14
2008-03-18,18:50:00,9.2530,9.2550,9.2450,9.2450,6
2008-03-18,18:55:00,9.2500,9.2500,9.2420,9.2460,3
2008-03-18,19:00:00,9.2400,9.2400,9.2200,9.2280,49
2008-03-18,19:05:00,9.2250,9.2380,9.1950,9.2220,151
2008-03-18,19:10:00,9.2270,9.2270,9.2150,9.2210,58
2008-03-18,19:15:00,9.2160,9.2220,9.1900,9.1900,25
2008-03-18,19:20:00,9.2090,9.2090,9.1950,9.1960,158
2008-03-18,19:25:00,9.1950,9.1950,9.1250,9.1620,242
2008-03-18,19:30:00,9.1730,9.1860,9.1520,9.1620,91
2008-03-18,19:35:00,9.1740,9.1930,9.1740,9.1880,48
2008-03-18,19:40:00,9.1950,9.2400,9.1950,9.2330,83
2008-03-18,19:45:00,9.2140,9.2400,9.2100,9.2400,91
2008-03-18,19:50:00,9.2430,9.2500,9.2330,9.2500,128
2008-03-18,19:55:00,9.2480,9.2810,9.2460,9.2700,189
2008-03-18,20:00:00,9.2800,9.3420,9.2800,9.3280,396
2008-03-18,20:05:00,9.3260,9.3440,9.3110,9.3310,218
2008-03-18,20:10:00,9.3320,9.3700,9.3200,9.3570,423
2008-03-18,20:15:00,9.3500,9.3500,9.3200,9.3300,329
2008-03-18,20:20:00,9.3240,9.3530,9.3150,9.3450,189
2008-03-18,20:25:00,9.3510,9.4440,9.3480,9.4100,620
2008-03-18,20:30:00,9.4100,9.4130,9.3380,9.3430,412
2008-03-18,20:35:00,9.3480,9.3680,9.3300,9.3300,473
2008-03-18,20:40:00,9.3280,9.3520,9.3100,9.3520,359
2008-03-18,20:45:00,9.3520,9.3520,9.3150,9.3170,372
2008-03-18,20:50:00,9.3170,9.3630,9.3080,9.3630,389
2008-03-18,20:55:00,9.3620,9.3720,9.3400,9.3480,424
2008-03-18,21:00:00,9.3490,9.3980,9.3470,9.3810,1212
2008-03-18,21:05:00,9.3820,9.4010,9.3430,9.3460,1120
2008-03-18,21:10:00,9.3490,9.3610,9.3300,9.3300,863
2008-03-18,21:15:00,9.3330,9.3360,9.2700,9.3060,1341
2008-03-18,21:20:00,9.3060,9.3110,9.1780,9.2400,1966
2008-03-18,21:25:00,9.2420,9.2590,9.1780,9.2050,1014
2008-03-18,21:30:00,9.2060,9.2460,9.1950,9.2190,984
2008-03-18,21:35:00,9.2190,9.2720,9.2080,9.2580,1165
2008-03-18,21:40:00,9.2540,9.2600,9.2200,9.2590,938
2008-03-18,21:45:00,9.2590,9.3260,9.2590,9.2880,1172
2008-03-18,21:50:00,9.2890,9.2890,9.2250,9.2290,789
2008-03-18,21:55:00,9.2280,9.2650,9.2250,9.2420,714
2008-03-18,22:00:00,9.2420,9.2740,9.2360,9.2480,927
2008-03-18,22:05:00,9.2480,9.2720,9.2350,9.2630,528
2008-03-18,22:10:00,9.2610,9.2610,9.2150,9.2170,574
2008-03-18,22:15:00,9.2140,9.2460,9.2070,9.2070,1217
2008-03-18,22:20:00,9.2080,9.2250,9.1100,9.1420,2291
2008-03-18,22:25:00,9.1450,9.1890,9.1270,9.1770,1044
2008-03-18,22:30:00,9.1770,9.1970,9.1210,9.1890,1027
2008-03-18,22:35:00,9.1900,9.2360,9.1700,9.1990,1045
2008-03-18,22:40:00,9.2000,9.2380,9.1960,9.2260,403
2008-03-18,22:45:00,9.2260,9.2470,9.2130,9.2280,820
2008-03-18,22:50:00,9.2330,9.2460,9.1990,9.2100,846
2008-03-18,22:55:00,9.2090,9.2850,9.2090,9.2590,691
2008-03-18,23:00:00,9.2630,9.2630,9.2120,9.2280,823
2008-03-18,23:05:00,9.2250,9.2360,9.1850,9.2340,993
2008-03-18,23:10:00,9.2340,9.2440,9.2070,9.2270,610
2008-03-18,23:15:00,9.2250,9.2410,9.2210,9.2300,548
2008-03-18,23:20:00,9.2330,9.2540,9.2070,9.2190,487
2008-03-18,23:25:00,9.2200,9.2540,9.2150,9.2440,377
2008-03-18,23:30:00,9.2430,9.3180,9.2420,9.3130,1137
2008-03-18,23:35:00,9.3130,9.3260,9.2800,9.2880,557
2008-03-18,23:40:00,9.2860,9.3110,9.2710,9.2990,612
2008-03-18,23:45:00,9.3040,9.3170,9.2740,9.3000,543
2008-03-18,23:50:00,9.3010,9.3200,9.2770,9.3000,404
2008-03-18,23:55:00,9.3040,9.3050,9.2900,9.2960,393
2008-03-19,00:00:00,9.2920,9.3130,9.2800,9.3030,695
2008-03-19,00:05:00,9.3010,9.3510,9.2850,9.3240,754
2008-03-19,00:10:00,9.3220,9.3720,9.3170,9.3690,529
2008-03-19,00:15:00,9.3670,9.3670,9.3240,9.3360,607
2008-03-19,00:20:00,9.3390,9.3400,9.3010,9.3300,485
2008-03-19,00:25:00,9.3250,9.3480,9.3190,9.3460,518
2008-03-19,00:30:00,9.3480,9.3490,9.2980,9.2990,738
2008-03-19,00:35:00,9.3020,9.3330,9.2800,9.3330,938
2008-03-19,00:40:00,9.3330,9.3420,9.3050,9.3060,397
2008-03-19,00:45:00,9.3030,9.3270,9.2980,9.3170,271
2008-03-19,00:50:00,9.3180,9.3180,9.2850,9.2910,617
2008-03-19,00:55:00,9.2920,9.3090,9.2840,9.2970,389
2008-03-19,01:00:00,9.2970,9.3130,9.2780,9.3040,602
2008-03-19,01:05:00,9.3020,9.3500,9.3010,9.3300,637
2008-03-19,01:10:00,9.3270,9.3270,9.3000,9.3200,350
2008-03-19,01:15:00,9.3200,9.3350,9.3200,9.3270,306
2008-03-19,01:20:00,9.3280,9.3370,9.2900,9.2960,528
2008-03-19,01:25:00,9.2960,9.3170,9.2800,9.3150,545
2008-03-19,01:30:00,9.3150,9.3220,9.3030,9.3170,232
2008-03-19,01:35:00,9.3190,9.3210,9.2880,9.2940,387
2008-03-19,01:40:00,9.2910,9.3230,9.2880,9.3190,374
2008-03-19,01:45:00,9.3200,9.3320,9.3080,9.3200,332
2008-03-19,01:50:00,9.3240,9.3700,9.3210,9.3610,281
2008-03-19,01:55:00,9.3620,9.3700,9.3440,9.3480,277
2008-03-19,02:00:00,9.3490,9.3670,9.3360,9.3660,323
2008-03-19,02:05:00,9.3660,9.3780,9.3440,9.3670,299
2008-03-19,02:10:00,9.3680,9.4280,9.3130,9.3150,714
2008-03-19,02:15:00,9.3140,9.3940,9.3100,9.3400,969
2008-03-19,02:20:00,9.3400,9.3580,9.2600,9.3500,1188
2008-03-19,02:25:00,9.3480,9.4500,9.3140,9.4450,1551
2008-03-19,02:30:00,9.4370,9.4590,9.4130,9.4210,907
2008-03-19,02:35:00,9.4230,9.4280,9.4030,9.4160,222
2008-03-19,02:40:00,9.4160,9.4300,9.4150,9.4200,84
2008-03-19,02:45:00,9.4230,9.4240,9.4150,9.4210,25
2008-03-19,02:50:00,9.4260,9.4370,9.4260,9.4370,29
2008-03-19,02:55:00,9.4350,9.4370,9.4350,9.4350,9
2008-03-19,03:00:00,9.4320,9.4420,9.4220,9.4280,57
2008-03-19,03:05:00,9.4230,9.4410,9.4140,9.4380,35
2008-03-19,03:10:00,9.4330,9.4330,9.4260,9.4280,35
2008-03-19,03:15:00,9.4280,9.4480,9.4250,9.4480,76
2008-03-19,03:20:00,9.4440,9.4500,9.4400,9.4500,31
2008-03-19,03:25:00,9.4510,9.4700,9.4500,9.4660,152
2008-03-19,03:30:00,9.4620,9.4670,9.4600,9.4670,21
2008-03-19,03:35:00,9.4620,9.4620,9.4600,9.4600,24
2008-03-19,03:40:00,9.4620,9.4650,9.4390,9.4430,128
2008-03-19,03:45:00,9.4450,9.4460,9.4300,9.4320,91
2008-03-19,03:50:00,9.4290,9.4320,9.4200,9.4300,191
2008-03-19,03:55:00,9.4370,9.4540,9.4370,9.4500,25
2008-03-19,04:00:00,9.4500,9.4530,9.4400,9.4530,46
2008-03-19,04:05:00,9.4520,9.4520,9.4470,9.4500,27
2008-03-19,04:10:00,9.4500,9.4500,9.4460,9.4480,6
2008-03-19,04:15:00,9.4530,9.4600,9.4530,9.4530,11
2008-03-19,04:20:00,9.4500,9.4560,9.4480,9.4480,4
2008-03-19,04:25:00,9.4530,9.4690,9.4500,9.4690,39
2008-03-19,04:30:00,9.4660,9.4700,9.4630,9.4690,7
2008-03-19,04:35:00,9.4670,9.4670,9.4560,9.4600,8
2008-03-19,04:40:00,9.4590,9.4600,9.4450,9.4450,20
2008-03-19,04:45:00,9.4450,9.4450,9.4380,9.4380,4
2008-03-19,04:50:00,9.4460,9.4530,9.4460,9.4510,4
2008-03-19,04:55:00,9.4400,9.4400,9.4400,9.4400,1
2008-03-19,05:00:00,9.4440,9.4710,9.4440,9.4710,13
2008-03-19,05:05:00,9.4720,9.4730,9.4500,9.4500,17
2008-03-19,05:10:00,9.4400,9.4400,9.4400,9.4400,1
2008-03-19,06:00:00,9.4400,9.4410,9.4310,9.4410,9
2008-03-19,06:10:00,9.4500,9.4500,9.4500,9.4500,1
2008-03-19,06:20:00,9.4500,9.4500,9.4270,9.4270,10
2008-03-19,06:25:00,9.4210,9.4350,9.4210,9.4350,14
2008-03-19,06:35:00,9.4140,9.4300,9.4140,9.4300,2
2008-03-19,06:45:00,9.4300,9.4300,9.4090,9.4090,6
2008-03-19,06:55:00,9.4170,9.4170,9.4150,9.4150,3
2008-03-19,07:00:00,9.4150,9.4280,9.4000,9.4280,26
2008-03-19,07:05:00,9.4150,9.4270,9.4150,9.4270,7
2008-03-19,07:10:00,9.4150,9.4150,9.4150,9.4150,4
2008-03-19,08:15:00,9.4120,9.4120,9.4120,9.4120,2
2008-03-19,08:20:00,9.4100,9.4200,9.4100,9.4200,11
2008-03-19,08:25:00,9.4200,9.4200,9.4200,9.4200,15
2008-03-19,08:30:00,9.4200,9.4200,9.4200,9.4200,1
2008-03-19,08:55:00,9.4150,9.4150,9.4150,9.4150,1
2008-03-19,09:00:00,9.4140,9.4140,9.4100,9.4100,14
2008-03-19,09:05:00,9.4050,9.4050,9.4040,9.4040,15
2008-03-19,09:10:00,9.4100,9.4260,9.4100,9.4150,8
2008-03-19,09:25:00,9.4080,9.4200,9.4080,9.4200,4
2008-03-19,09:30:00,9.4050,9.4200,9.4020,9.4200,23
2008-03-19,09:40:00,9.4140,9.4140,9.4140,9.4140,1
2008-03-19,09:55:00,9.4120,9.4120,9.3970,9.4000,3
2008-03-19,10:00:00,9.3950,9.3950,9.3810,9.3810,2
2008-03-19,10:05:00,9.4000,9.4000,9.3900,9.4000,3
2008-03-19,10:10:00,9.4080,9.4080,9.4080,9.4080,1
2008-03-19,10:20:00,9.3970,9.3970,9.3970,9.3970,1
2008-03-19,11:35:00,9.4150,9.4230,9.3850,9.3850,16
2008-03-19,11:40:00,9.3850,9.3850,9.3850,9.3850,1
2008-03-19,11:55:00,9.4200,9.4200,9.4200,9.4200,1
2008-03-19,12:20:00,9.3940,9.3940,9.3800,9.3800,15
2008-03-19,12:35:00,9.4180,9.4200,9.4180,9.4200,12
2008-03-19,13:10:00,9.4160,9.4160,9.4160,9.4160,2
2008-03-19,13:25:00,9.4000,9.4000,9.4000,9.4000,1
2008-03-19,13:35:00,9.4010,9.4010,9.4010,9.4010,1
2008-03-19,13:40:00,9.4150,9.4150,9.4150,9.4150,1
2008-03-19,14:55:00,9.3930,9.3940,9.3920,9.3940,3
2008-03-19,15:00:00,9.3940,9.3940,9.3940,9.3940,1
2008-03-19,15:20:00,9.3860,9.3860,9.3860,9.3860,1
2008-03-19,15:35:00,9.3860,9.3860,9.3860,9.3860,3
2008-03-19,15:45:00,9.3820,9.3820,9.3820,9.3820,1
2008-03-19,15:50:00,9.3850,9.3850,9.3810,9.3810,2
2008-03-19,16:05:00,9.3860,9.3860,9.3860,9.3860,7
2008-03-19,16:20:00,9.3950,9.3950,9.3950,9.3950,1
2008-03-19,16:25:00,9.3950,9.3950,9.3950,9.3950,1
2008-03-19,16:35:00,9.3980,9.3980,9.3980,9.3980,1
2008-03-19,16:50:00,9.3980,9.3980,9.3980,9.3980,1
2008-03-19,17:35:00,9.3840,9.3840,9.3840,9.3840,1
2008-03-19,17:45:00,9.3920,9.3920,9.3920,9.3920,2
2008-03-19,17:50:00,9.3820,9.3830,9.3800,9.3800,49
2008-03-19,17:55:00,9.3810,9.3810,9.3800,9.3800,11
2008-03-19,18:00:00,9.3700,9.3730,9.3700,9.3730,14
2008-03-19,18:05:00,9.3730,9.3730,9.3700,9.3700,3
2008-03-19,18:10:00,9.3710,9.3710,9.3700,9.3700,36
2008-03-19,18:15:00,9.3680,9.3810,9.3680,9.3810,7
2008-03-19,18:20:00,9.3820,9.3830,9.3820,9.3830,2
2008-03-19,18:25:00,9.3820,9.3870,9.3820,9.3870,10
2008-03-19,18:30:00,9.3930,9.4070,9.3800,9.3910,6
2008-03-19,18:35:00,9.3760,9.3760,9.3500,9.3500,9
2008-03-19,18:40:00,9.3520,9.3520,9.3500,9.3500,2
2008-03-19,18:45:00,9.3500,9.3500,9.3500,9.3500,2
2008-03-19,18:50:00,9.3490,9.3610,9.3490,9.3580,9
2008-03-19,18:55:00,9.3620,9.3620,9.3480,9.3480,6
2008-03-19,19:05:00,9.3530,9.3550,9.3270,9.3550,62
2008-03-19,19:10:00,9.3570,9.3570,9.3530,9.3530,9
2008-03-19,19:15:00,9.3620,9.3880,9.3590,9.3590,39
2008-03-19,19:20:00,9.3530,9.3530,9.3220,9.3220,67
2008-03-19,19:25:00,9.3370,9.3370,9.3370,9.3370,1
2008-03-19,19:30:00,9.3380,9.3380,9.3380,9.3380,2
2008-03-19,19:35:00,9.3260,9.3360,9.3220,9.3220,31
2008-03-19,19:40:00,9.3360,9.3370,9.3210,9.3210,38
2008-03-19,19:45:00,9.3290,9.3500,9.3210,9.3500,41
2008-03-19,19:50:00,9.3580,9.3800,9.3450,9.3800,51
2008-03-19,19:55:00,9.3800,9.3800,9.3600,9.3600,44
2008-03-19,20:00:00,9.3600,9.3780,9.3570,9.3780,46
2008-03-19,20:05:00,9.3710,9.3900,9.3710,9.3820,43
2008-03-19,20:10:00,9.3870,9.3890,9.3570,9.3690,109
2008-03-19,20:15:00,9.3690,9.3690,9.3290,9.3290,199
2008-03-19,20:20:00,9.3290,9.3450,9.3260,9.3260,112
2008-03-19,20:25:00,9.3280,9.3470,9.3280,9.3380,69
2008-03-19,20:30:00,9.3400,9.3400,9.2950,9.3030,240
2008-03-19,20:35:00,9.3030,9.3070,9.2760,9.2790,85
2008-03-19,20:40:00,9.2820,9.2980,9.2790,9.2940,145
2008-03-19,20:45:00,9.2890,9.2900,9.2540,9.2720,305
2008-03-19,20:50:00,9.2710,9.2990,9.2700,9.2950,222
2008-03-19,20:55:00,9.2950,9.2970,9.2560,9.2670,277
2008-03-19,21:00:00,9.2670,9.2700,9.2000,9.2250,1350
2008-03-19,21:05:00,9.2260,9.2590,9.1970,9.2320,1072
2008-03-19,21:10:00,9.2300,9.2530,9.2300,9.2490,417
2008-03-19,21:15:00,9.2450,9.2750,9.2450,9.2700,597
2008-03-19,21:20:00,9.2720,9.2960,9.2580,9.2690,425
2008-03-19,21:25:00,9.2690,9.2690,9.2520,9.2590,291
2008-03-19,21:30:00,9.2600,9.2610,9.2300,9.2360,1040
2008-03-19,21:35:00,9.2380,9.2420,9.2100,9.2370,822
2008-03-19,21:40:00,9.2340,9.2630,9.2330,9.2550,663
2008-03-19,21:45:00,9.2550,9.2910,9.2520,9.2700,938
2008-03-19,21:50:00,9.2740,9.2800,9.2440,9.2440,1057
2008-03-19,21:55:00,9.2440,9.2630,9.2300,9.2520,734
2008-03-19,22:00:00,9.2530,9.2590,9.2310,9.2580,522
2008-03-19,22:05:00,9.2590,9.2620,9.2100,9.2310,982
2008-03-19,22:10:00,9.2310,9.2510,9.2180,9.2510,672
2008-03-19,22:15:00,9.2520,9.2640,9.2440,9.2600,681
2008-03-19,22:20:00,9.2610,9.2610,9.2240,9.2270,468
2008-03-19,22:25:00,9.2270,9.2290,9.2060,9.2270,292
2008-03-19,22:30:00,9.2270,9.3110,9.2200,9.2560,1611
2008-03-19,22:35:00,9.2560,9.2810,9.2380,9.2590,760
2008-03-19,22:40:00,9.2520,9.2540,9.2230,9.2280,462
2008-03-19,22:45:00,9.2270,9.2320,9.1500,9.1840,1917
2008-03-19,22:50:00,9.1830,9.2070,9.1610,9.1920,573
2008-03-19,22:55:00,9.1980,9.2060,9.1440,9.1620,811
2008-03-19,23:00:00,9.1590,9.1760,9.1010,9.1090,1789
2008-03-19,23:05:00,9.1100,9.1170,9.0650,9.1100,2634
2008-03-19,23:10:00,9.1050,9.1220,9.0690,9.1180,1228
2008-03-19,23:15:00,9.1210,9.1580,9.1000,9.1380,1063
2008-03-19,23:20:00,9.1400,9.1580,9.1250,9.1470,648
2008-03-19,23:25:00,9.1450,9.1600,9.1270,9.1550,723
2008-03-19,23:30:00,9.1510,9.1570,9.1300,9.1470,419
2008-03-19,23:35:00,9.1490,9.1660,9.1380,9.1540,1019
2008-03-19,23:40:00,9.1560,9.1890,9.1450,9.1750,769
2008-03-19,23:45:00,9.1760,9.1870,9.1520,9.1770,426
2008-03-19,23:50:00,9.1810,9.1870,9.1270,9.1300,853
2008-03-19,23:55:00,9.1300,9.1340,9.1000,9.1220,1501
2008-03-20,00:00:00,9.1240,9.1730,9.1180,9.1620,791
2008-03-20,00:05:00,9.1590,9.1690,9.1290,9.1450,618
2008-03-20,00:10:00,9.1450,9.1670,9.1400,9.1550,407
2008-03-20,00:15:00,9.1520,9.1700,9.1350,9.1510,843
2008-03-20,00:20:00,9.1510,9.1900,9.1510,9.1850,973
2008-03-20,00:25:00,9.1870,9.1870,9.1350,9.1380,489
2008-03-20,00:30:00,9.1350,9.1350,9.1090,9.1140,923
2008-03-20,00:35:00,9.1130,9.1400,9.1040,9.1080,594
2008-03-20,00:40:00,9.1050,9.1210,9.0850,9.1210,508
2008-03-20,00:45:00,9.1210,9.1210,9.0980,9.1150,378
2008-03-20,00:50:00,9.1150,9.1260,9.1040,9.1240,738
2008-03-20,00:55:00,9.1200,9.1400,9.1190,9.1350,433
2008-03-20,01:00:00,9.1350,9.1350,9.1070,9.1250,586
2008-03-20,01:05:00,9.1260,9.1360,9.1160,9.1310,506
2008-03-20,01:10:00,9.1310,9.1530,9.1300,9.1510,420
2008-03-20,01:15:00,9.1500,9.1500,9.1250,9.1330,314
2008-03-20,01:20:00,9.1340,9.1360,9.0920,9.1100,562
2008-03-20,01:25:00,9.1100,9.1170,9.0800,9.0940,475
2008-03-20,01:30:00,9.0910,9.0970,9.0290,9.0490,1872
2008-03-20,01:35:00,9.0480,9.0790,9.0330,9.0790,1270
2008-03-20,01:40:00,9.0770,9.0970,9.0700,9.0780,475
2008-03-20,01:45:00,9.0790,9.0800,9.0390,9.0560,760
2008-03-20,01:50:00,9.0550,9.0740,9.0400,9.0710,453
2008-03-20,01:55:00,9.0750,9.1020,9.0430,9.0600,898
2008-03-20,02:00:00,9.0580,9.0850,9.0520,9.0710,412
2008-03-20,02:05:00,9.0700,9.0800,9.0640,9.0780,638
2008-03-20,02:10:00,9.0780,9.0830,9.0480,9.0490,672
2008-03-20,02:15:00,9.0510,9.0510,9.0170,9.0220,1471
2008-03-20,02:20:00,9.0200,9.0510,9.0170,9.0360,1169
2008-03-20,02:25:00,9.0350,9.0430,9.0050,9.0400,1727
2008-03-20,02:30:00,9.0430,9.0610,9.0360,9.0600,347
2008-03-20,02:35:00,9.0550,9.0600,9.0450,9.0560,93
2008-03-20,02:40:00,9.0560,9.0570,9.0490,9.0560,73
2008-03-20,02:45:00,9.0510,9.0540,9.0470,9.0540,57
2008-03-20,02:50:00,9.0530,9.0650,9.0480,9.0610,133
2008-03-20,02:55:00,9.0640,9.0670,9.0640,9.0650,18
2008-03-20,03:00:00,9.0680,9.0680,9.0650,9.0650,9
2008-03-20,03:05:00,9.0660,9.0670,9.0570,9.0600,52
2008-03-20,03:10:00,9.0610,9.0630,9.0600,9.0630,16
2008-03-20,03:15:00,9.0590,9.0590,9.0540,9.0540,15
2008-03-20,03:20:00,9.0490,9.0490,9.0480,9.0480,3
2008-03-20,03:25:00,9.0450,9.0450,9.0410,9.0410,16
2008-03-20,03:30:00,9.0420,9.0510,9.0410,9.0510,29
2008-03-20,03:35:00,9.0510,9.0550,9.0510,9.0520,10
2008-03-20,03:40:00,9.0540,9.0550,9.0480,9.0500,22
2008-03-20,03:45:00,9.0450,9.0460,9.0410,9.0410,53
2008-03-20,03:50:00,9.0420,9.0470,9.0400,9.0440,37
2008-03-20,03:55:00,9.0440,9.0440,9.0250,9.0250,62
2008-03-20,04:00:00,9.0300,9.0300,9.0200,9.0200,54
2008-03-20,04:05:00,9.0180,9.0180,8.9770,9.0020,340
2008-03-20,04:10:00,9.0030,9.0070,8.9990,9.0000,30
2008-03-20,04:15:00,9.0040,9.0070,9.0040,9.0070,7
2008-03-20,04:20:00,9.0110,9.0260,9.0100,9.0140,21
2008-03-20,04:25:00,9.0100,9.0100,8.9940,8.9980,45
2008-03-20,04:30:00,8.9940,9.0060,8.9870,8.9870,35
2008-03-20,04:35:00,9.0000,9.0000,8.9840,8.9840,10
2008-03-20,04:40:00,8.9850,8.9900,8.9830,8.9900,10
2008-03-20,04:45:00,8.9840,8.9840,8.9800,8.9830,20
2008-03-20,04:50:00,8.9800,9.0070,8.9800,9.0070,26
2008-03-20,04:55:00,9.0020,9.0020,8.9910,8.9910,4
2008-03-20,05:00:00,8.9910,9.0000,8.9910,8.9930,12
2008-03-20,05:05:00,8.9930,8.9930,8.9920,8.9920,3
2008-03-20,05:10:00,8.9910,9.0000,8.9910,9.0000,6
2008-03-20,06:00:00,9.0360,9.0380,8.9510,8.9510,47
2008-03-20,06:05:00,8.9730,8.9730,8.9510,8.9510,11
2008-03-20,06:15:00,8.9690,8.9780,8.9550,8.9670,11
2008-03-20,06:20:00,8.9630,8.9630,8.9520,8.9520,11
2008-03-20,06:25:00,8.9560,8.9660,8.9530,8.9530,8
2008-03-20,06:30:00,8.9690,8.9690,8.9690,8.9690,1
2008-03-20,06:35:00,8.9710,8.9710,8.9710,8.9710,2
2008-03-20,06:40:00,8.9700,8.9700,8.9700,8.9700,3
2008-03-20,06:45:00,8.9750,8.9830,8.9630,8.9630,23
2008-03-20,06:50:00,8.9870,8.9990,8.9810,8.9810,8
2008-03-20,06:55:00,8.9690,8.9900,8.9690,8.9900,2
2008-03-20,07:00:00,8.9890,8.9890,8.9650,8.9650,3
2008-03-20,07:15:00,9.0020,9.0020,9.0020,9.0020,1
2008-03-20,07:40:00,8.9810,8.9810,8.9650,8.9650,10
2008-03-20,08:25:00,8.9640,8.9640,8.9640,8.9640,1
2008-03-20,08:45:00,8.9630,8.9630,8.9630,8.9630,1
2008-03-20,08:50:00,8.9600,8.9600,8.9600,8.9600,7
2008-03-20,08:55:00,8.9600,8.9600,8.9500,8.9500,31
2008-03-20,09:00:00,8.9500,8.9500,8.9420,8.9420,2
2008-03-20,09:05:00,8.9500,8.9500,8.9500,8.9500,1
2008-03-20,09:10:00,8.9410,8.9410,8.9360,8.9360,4
2008-03-20,09:15:00,8.9500,8.9500,8.9500,8.9500,1
2008-03-20,09:25:00,8.9520,8.9520,8.9500,8.9500,15
2008-03-20,09:40:00,8.9500,8.9500,8.9400,8.9400,45
2008-03-20,09:45:00,8.9400,8.9440,8.9400,8.9440,3
2008-03-20,09:55:00,8.9410,8.9410,8.9410,8.9410,1
2008-03-20,10:00:00,8.9400,8.9400,8.9300,8.9300,33
2008-03-20,10:05:00,8.9300,8.9300,8.9110,8.9130,72
2008-03-20,10:10:00,8.9140,8.9140,8.9120,8.9120,13
2008-03-20,10:15:00,8.9110,8.9110,8.9070,8.9070,13
2008-03-20,10:20:00,8.9070,8.9240,8.9000,8.9240,37
2008-03-20,10:25:00,8.9090,8.9090,8.9050,8.9050,6
2008-03-20,10:40:00,8.9150,8.9150,8.9040,8.9040,8
2008-03-20,10:45:00,8.9050,8.9050,8.9050,8.9050,2
2008-03-20,10:50:00,8.9070,8.9070,8.9070,8.9070,1
2008-03-20,11:00:00,8.9060,8.9150,8.9060,8.9150,4
2008-03-20,11:05:00,8.9060,8.9060,8.9060,8.9060,1
2008-03-20,11:20:00,8.9050,8.9050,8.9020,8.9020,4
2008-03-20,11:25:00,8.9000,8.9090,8.8990,8.8990,5
2008-03-20,11:30:00,8.9090,8.9090,8.9090,8.9090,1
2008-03-20,11:40:00,8.9100,8.9150,8.9100,8.9150,3
2008-03-20,11:45:00,8.9060,8.9220,8.9060,8.9220,2
2008-03-20,12:00:00,8.9250,8.9260,8.9250,8.9260,3
2008-03-20,12:25:00,8.9290,8.9290,8.9290,8.9290,2
2008-03-20,12:45:00,8.9290,8.9290,8.9150,8.9150,31
2008-03-20,13:05:00,8.9380,8.9380,8.9380,8.9380,2
2008-03-20,13:10:00,8.9370,8.9400,8.9370,8.9400,5
2008-03-20,13:20:00,8.9520,8.9650,8.9520,8.9650,13
2008-03-20,14:10:00,8.9520,8.9520,8.9520,8.9520,2
2008-03-20,14:20:00,8.9500,8.9500,8.9500,8.9500,1
2008-03-20,14:30:00,8.9500,8.9500,8.9500,8.9500,2
2008-03-20,14:35:00,8.9500,8.9500,8.9500,8.9500,2
2008-03-20,15:00:00,8.9400,8.9400,8.9400,8.9400,1
2008-03-20,15:05:00,8.9430,8.9430,8.9430,8.9430,5
2008-03-20,15:15:00,8.9410,8.9410,8.9410,8.9410,1
2008-03-20,15:55:00,8.9350,8.9350,8.9350,8.9350,1
2008-03-20,16:15:00,8.9350,8.9350,8.9350,8.9350,1
2008-03-20,16:30:00,8.9430,8.9430,8.9430,8.9430,1
2008-03-20,16:35:00,8.9230,8.9230,8.9220,8.9220,6
2008-03-20,16:40:00,8.9380,8.9380,8.9380,8.9380,1
2008-03-20,17:00:00,8.9230,8.9230,8.9150,8.9150,8
2008-03-20,17:05:00,8.9150,8.9150,8.9150,8.9150,1
2008-03-20,17:10:00,8.9120,8.9120,8.9120,8.9120,9
2008-03-20,17:15:00,8.9120,8.9120,8.9120,8.9120,1
2008-03-20,17:20:00,8.9080,8.9080,8.9050,8.9050,8
2008-03-20,17:35:00,8.9050,8.9210,8.9050,8.9210,7
2008-03-20,17:40:00,8.9010,8.9010,8.9000,8.9000,37
2008-03-20,17:45:00,8.9090,8.9450,8.9090,8.9400,18
2008-03-20,17:50:00,8.9200,8.9590,8.9150,8.9270,69
2008-03-20,17:55:00,8.9260,8.9260,8.9260,8.9260,2
2008-03-20,18:00:00,8.9260,8.9540,8.9260,8.9300,11
2008-03-20,18:10:00,8.9260,8.9260,8.9160,8.9160,5
2008-03-20,18:15:00,8.9370,8.9370,8.9270,8.9270,11
2008-03-20,18:20:00,8.9290,8.9290,8.9000,8.9000,78
2008-03-20,18:25:00,8.9000,8.9000,8.8850,8.8850,14
2008-03-20,18:30:00,8.9100,8.9110,8.8970,8.9100,15
2008-03-20,18:35:00,8.9050,8.9050,8.9050,8.9050,1
2008-03-20,18:40:00,8.9160,8.9190,8.9000,8.9040,59
2008-03-20,18:50:00,8.8920,8.8950,8.8900,8.8910,34
2008-03-20,18:55:00,8.8860,8.9000,8.8860,8.9000,7
2008-03-20,19:00:00,8.9000,8.9000,8.9000,8.9000,1
2008-03-20,19:05:00,8.8950,8.9030,8.8860,8.8940,39
2008-03-20,19:10:00,8.8950,8.8950,8.8700,8.8770,166
2008-03-20,19:15:00,8.8750,8.8790,8.8600,8.8780,166
2008-03-20,19:20:00,8.8790,8.8820,8.8700,8.8720,49
2008-03-20,19:25:00,8.8710,8.8840,8.8680,8.8840,5
2008-03-20,19:30:00,8.8720,8.8720,8.8720,8.8720,5
2008-03-20,19:35:00,8.8820,8.8890,8.8700,8.8870,114
2008-03-20,19:40:00,8.8770,8.8770,8.8630,8.8630,21
2008-03-20,19:45:00,8.8640,8.8720,8.7920,8.8000,402
2008-03-20,19:50:00,8.7930,8.8250,8.7850,8.8110,283
2008-03-20,19:55:00,8.8120,8.8310,8.8000,8.8210,112
2008-03-20,20:00:00,8.8300,8.8300,8.7740,8.7740,168
2008-03-20,20:05:00,8.7750,8.7900,8.7320,8.7410,354
2008-03-20,20:10:00,8.7390,8.7410,8.6950,8.7340,640
2008-03-20,20:15:00,8.7300,8.7450,8.7290,8.7400,192
2008-03-20,20:20:00,8.7420,8.7460,8.6640,8.7220,844
2008-03-20,20:25:00,8.7220,8.7780,8.7220,8.7560,670
2008-03-20,20:30:00,8.7560,8.7640,8.7470,8.7600,203
2008-03-20,20:35:00,8.7510,8.7780,8.7450,8.7750,348
2008-03-20,20:40:00,8.7740,8.7940,8.7650,8.7850,309
2008-03-20,20:45:00,8.7890,8.7950,8.7580,8.7750,235
2008-03-20,20:50:00,8.7750,8.7830,8.7680,8.7790,239
2008-03-20,20:55:00,8.7780,8.8130,8.7780,8.8100,578
2008-03-20,21:00:00,8.8100,8.8120,8.7600,8.7690,2012
2008-03-20,21:05:00,8.7680,8.7700,8.7120,8.7360,1589
2008-03-20,21:10:00,8.7360,8.7500,8.6950,8.7150,1245
2008-03-20,21:15:00,8.7130,8.7130,8.6860,8.7060,1609
2008-03-20,21:20:00,8.7070,8.7400,8.7030,8.7350,1093
2008-03-20,21:25:00,8.7400,8.7740,8.7350,8.7740,855
2008-03-20,21:30:00,8.7740,8.7810,8.7390,8.7760,1330
2008-03-20,21:35:00,8.7750,8.8230,8.7750,8.8200,1264
2008-03-20,21:40:00,8.8180,8.8210,8.7700,8.7720,937
2008-03-20,21:45:00,8.7730,8.7810,8.7580,8.7640,450
2008-03-20,21:50:00,8.7630,8.7730,8.7510,8.7700,509
2008-03-20,21:55:00,8.7700,8.7900,8.7650,8.7740,590
2008-03-20,22:00:00,8.7740,8.8350,8.7710,8.8170,813
2008-03-20,22:05:00,8.8210,8.8230,8.8000,8.8160,582
2008-03-20,22:10:00,8.8150,8.8830,8.8130,8.8670,1486
2008-03-20,22:15:00,8.8660,8.9120,8.8660,8.8880,1700
2008-03-20,22:20:00,8.8880,8.9200,8.8710,8.8730,1014
2008-03-20,22:25:00,8.8740,8.9500,8.8700,8.9370,1229
2008-03-20,22:30:00,8.9390,8.9560,8.8700,8.9000,1738
2008-03-20,22:35:00,8.8990,8.9950,8.8990,8.9700,1879
2008-03-20,22:40:00,8.9710,8.9850,8.9490,8.9670,1005
2008-03-20,22:45:00,8.9680,9.0350,8.9680,9.0220,1513
2008-03-20,22:50:00,9.0250,9.0590,9.0250,9.0500,1620
2008-03-20,22:55:00,9.0450,9.0450,8.9460,8.9590,1218
2008-03-20,23:00:00,8.9600,8.9790,8.9440,8.9710,966
2008-03-20,23:05:00,8.9710,8.9900,8.9570,8.9710,728
2008-03-20,23:10:00,8.9730,8.9830,8.9340,8.9710,540
2008-03-20,23:15:00,8.9690,8.9870,8.9280,8.9280,750
2008-03-20,23:20:00,8.9260,8.9560,8.9250,8.9350,598
2008-03-20,23:25:00,8.9390,8.9680,8.9390,8.9500,361
2008-03-20,23:30:00,8.9450,8.9900,8.9450,8.9830,507
2008-03-20,23:35:00,8.9830,8.9840,8.8910,8.8970,1044
2008-03-20,23:40:00,8.8950,8.9060,8.8580,8.8910,1761
2008-03-20,23:45:00,8.8930,8.9410,8.8890,8.9240,739
2008-03-20,23:50:00,8.9260,8.9680,8.9250,8.9680,507
2008-03-20,23:55:00,8.9680,9.0030,8.9670,8.9820,689
2008-03-21,00:00:00,8.9850,9.0450,8.9750,9.0450,986
2008-03-21,00:05:00,9.0470,9.0500,9.0070,9.0380,989
2008-03-21,00:10:00,9.0350,9.0500,9.0300,9.0400,414
2008-03-21,00:15:00,9.0400,9.0410,8.9820,8.9920,380
2008-03-21,00:20:00,8.9950,9.0140,8.9870,9.0130,598
2008-03-21,00:25:00,9.0150,9.0250,8.9900,8.9930,286
2008-03-21,00:30:00,8.9930,8.9950,8.9470,8.9870,716
2008-03-21,00:35:00,8.9880,9.0200,8.9840,9.0050,405
2008-03-21,00:40:00,9.0030,9.0130,8.9720,8.9780,99
2008-03-21,00:45:00,8.9790,9.0700,8.9790,9.0620,766
2008-03-21,00:50:00,9.0620,9.1490,9.0600,9.1140,1816
2008-03-21,00:55:00,9.1070,9.2300,9.1070,9.1650,1966
2008-03-21,01:00:00,9.1600,9.1880,9.1300,9.1870,1164
2008-03-21,01:05:00,9.1870,9.2120,9.1510,9.1760,933
2008-03-21,01:10:00,9.1740,9.1780,9.1300,9.1780,680
2008-03-21,01:15:00,9.1760,9.1880,9.1560,9.1610,443
2008-03-21,01:20:00,9.1570,9.1780,9.1340,9.1720,449
2008-03-21,01:25:00,9.1670,9.1670,9.1350,9.1400,300
2008-03-21,01:30:00,9.1420,9.1430,9.1040,9.1200,558
2008-03-21,01:35:00,9.1200,9.1560,9.1200,9.1240,738
2008-03-21,01:40:00,9.1250,9.1280,9.0950,9.1230,345
2008-03-21,01:45:00,9.1200,9.1290,9.0700,9.1050,435
2008-03-21,01:50:00,9.1050,9.1410,9.0990,9.1020,630
2008-03-21,01:55:00,9.1050,9.1350,9.1000,9.1300,489
2008-03-21,02:00:00,9.1280,9.1280,9.0990,9.1110,222
2008-03-21,02:05:00,9.1120,9.1180,9.0980,9.1050,372
2008-03-21,02:10:00,9.1030,9.1030,9.0770,9.0790,467
2008-03-21,02:15:00,9.0800,9.0870,9.0310,9.0770,1051
2008-03-21,02:20:00,9.0790,9.0840,9.0330,9.0460,660
2008-03-21,02:25:00,9.0440,9.0750,9.0390,9.0590,868
2008-03-21,02:30:00,9.0580,9.0600,8.9950,9.0000,738
2008-03-21,02:35:00,9.0000,9.0200,8.9830,9.0150,354
2008-03-21,02:40:00,9.0130,9.0180,9.0070,9.0160,127
2008-03-21,02:45:00,9.0120,9.0170,9.0110,9.0130,30
2008-03-21,02:50:00,9.0110,9.0110,9.0000,9.0000,62
2008-03-21,02:55:00,9.0000,9.0650,8.9860,8.9990,66
2008-03-21,03:00:00,8.9960,9.0080,8.9960,9.0080,41
2008-03-21,03:05:00,9.0000,9.0210,8.9990,9.0210,26
2008-03-21,03:10:00,9.0270,9.0660,9.0270,9.0420,105
2008-03-21,03:15:00,9.0440,9.0560,9.0410,9.0500,63
2008-03-21,03:20:00,9.0490,9.0600,9.0470,9.0600,83
2008-03-21,03:25:00,9.0520,9.0610,9.0520,9.0600,16
2008-03-21,03:30:00,9.0600,9.0800,9.0600,9.0800,37
2008-03-21,03:35:00,9.0750,9.0800,9.0720,9.0800,23
2008-03-21,03:40:00,9.0800,9.0820,9.0700,9.0790,24
2008-03-21,03:45:00,9.0760,9.0790,9.0750,9.0790,14
2008-03-21,03:50:00,9.0800,9.0810,9.0620,9.0700,14
2008-03-21,03:55:00,9.0660,9.0720,9.0620,9.0720,9
2008-03-21,04:00:00,9.0800,9.0800,9.0740,9.0790,15
2008-03-21,04:05:00,9.0840,9.0850,9.0750,9.0760,6
2008-03-21,04:10:00,9.0800,9.0930,9.0800,9.0900,10
2008-03-21,04:15:00,9.0900,9.0950,9.0900,9.0950,4
2008-03-21,04:20:00,9.1000,9.1000,9.0800,9.0880,11
2008-03-21,04:25:00,9.0960,9.1000,9.0890,9.0890,4
2008-03-21,04:45:00,9.0980,9.1000,9.0980,9.1000,2
2008-03-21,04:50:00,9.0950,9.1020,9.0950,9.1020,10
2008-03-21,04:55:00,9.0910,9.1290,9.0910,9.1210,13
2008-03-21,05:00:00,9.1190,9.1190,9.1070,9.1160,6
2008-03-21,05:05:00,9.1080,9.1280,9.1080,9.1280,8
2008-03-21,05:10:00,9.1200,9.1400,9.1200,9.1400,5
2008-03-24,06:00:00,9.1200,9.1300,9.1070,9.1070,19
2008-03-24,06:05:00,9.1040,9.1400,9.1040,9.1400,10
2008-03-24,06:10:00,9.1270,9.1470,9.1150,9.1340,24
2008-03-24,06:15:00,9.1260,9.1300,9.1150,9.1200,18
2008-03-24,06:20:00,9.1180,9.1300,9.1160,9.1270,5
2008-03-24,06:25:00,9.1150,9.1210,9.1150,9.1210,3
2008-03-24,06:30:00,9.1180,9.1240,9.1150,9.1240,9
2008-03-24,06:35:00,9.1220,9.1220,9.1150,9.1170,5
2008-03-24,06:40:00,9.1180,9.1300,9.1130,9.1300,15
2008-03-24,06:50:00,9.1300,9.1300,9.1300,9.1300,4
2008-03-24,06:55:00,9.1290,9.1300,9.1290,9.1300,26
2008-03-24,07:00:00,9.1400,9.1500,9.1400,9.1500,10
2008-03-24,07:05:00,9.1500,9.1620,9.1480,9.1620,4
2008-03-24,07:15:00,9.1300,9.1300,9.1250,9.1250,8
2008-03-24,07:20:00,9.1230,9.1240,9.1230,9.1240,13
2008-03-24,07:35:00,9.1330,9.1330,9.1330,9.1330,1
2008-03-24,07:50:00,9.1240,9.1250,9.1240,9.1250,2
2008-03-24,08:10:00,9.1100,9.1290,9.1000,9.1040,59
2008-03-24,08:15:00,9.1100,9.1170,9.1100,9.1170,2
2008-03-24,08:20:00,9.1280,9.1280,9.0980,9.0980,4
2008-03-24,08:25:00,9.1220,9.1220,9.0960,9.0960,3
2008-03-24,08:30:00,9.1010,9.1100,9.0650,9.0900,105
2008-03-24,08:35:00,9.0800,9.0800,9.0400,9.0600,54
2008-03-24,08:40:00,9.0350,9.0600,9.0350,9.0600,2
2008-03-24,08:45:00,9.0640,9.0750,9.0640,9.0750,4
2008-03-24,08:50:00,9.0600,9.0600,9.0600,9.0600,1
2008-03-24,09:00:00,9.0810,9.0850,9.0810,9.0850,2
2008-03-24,09:05:00,9.0670,9.1160,9.0670,9.1000,18
2008-03-24,09:10:00,9.1010,9.1010,9.0870,9.0870,2
2008-03-24,09:15:00,9.1010,9.1010,9.1010,9.1010,1
2008-03-24,09:20:00,9.0990,9.0990,9.0830,9.0830,2
2008-03-24,09:35:00,9.0850,9.0850,9.0850,9.0850,1
2008-03-24,09:40:00,9.0850,9.0850,9.0830,9.0830,5
2008-03-24,09:55:00,9.0830,9.0830,9.0580,9.0580,2
2008-03-24,10:00:00,9.0590,9.0830,9.0590,9.0830,2
2008-03-24,10:10:00,9.0790,9.0790,9.0790,9.0790,1
2008-03-24,10:20:00,9.0690,9.0690,9.0560,9.0560,4
2008-03-24,10:25:00,9.0560,9.0560,9.0400,9.0400,22
2008-03-24,10:30:00,9.0560,9.0560,9.0560,9.0560,1
2008-03-24,10:40:00,9.0560,9.0640,9.0560,9.0640,10
2008-03-24,11:00:00,9.0630,9.0650,9.0630,9.0650,3
2008-03-24,11:05:00,9.0660,9.0800,9.0630,9.0800,13
2008-03-24,11:10:00,9.0830,9.0830,9.0790,9.0820,3
2008-03-24,12:10:00,9.0660,9.0660,9.0660,9.0660,1
2008-03-24,12:25:00,9.0710,9.0710,9.0590,9.0590,10
2008-03-24,12:30:00,9.0320,9.0320,9.0320,9.0320,1
2008-03-24,12:55:00,9.0510,9.0510,9.0510,9.0510,1
2008-03-24,18:10:00,9.0310,9.0310,9.0300,9.0300,5
2008-03-24,18:20:00,9.0300,9.0300,9.0080,9.0080,28
2008-03-24,18:55:00,9.0460,9.0680,9.0460,9.0680,10
2008-03-24,19:00:00,9.0720,9.0800,9.0650,9.0650,10
2008-03-24,19:05:00,9.0800,9.0850,9.0800,9.0850,19
2008-03-24,19:10:00,9.0840,9.0850,9.0840,9.0850,7
2008-03-24,19:15:00,9.0950,9.0950,9.0950,9.0950,2
2008-03-24,19:25:00,9.1050,9.1200,9.1050,9.1170,33
2008-03-24,19:30:00,9.1220,9.1390,9.1220,9.1320,24
2008-03-24,19:35:00,9.1250,9.1350,9.1250,9.1350,4
2008-03-24,19:40:00,9.1120,9.1120,9.0950,9.0950,14
2008-03-24,19:45:00,9.1070,9.1070,9.0810,9.0810,81
2008-03-24,19:50:00,9.0750,9.0750,9.0610,9.0650,15
2008-03-24,19:55:00,9.0820,9.0930,9.0710,9.0790,47
2008-03-24,20:00:00,9.0790,9.0790,9.0630,9.0700,36
2008-03-24,20:05:00,9.0730,9.0830,9.0690,9.0690,35
2008-03-24,20:10:00,9.0700,9.0700,9.0410,9.0550,77
2008-03-24,20:15:00,9.0590,9.0960,9.0530,9.0920,122
2008-03-24,20:20:00,9.0880,9.1300,9.0750,9.0900,291
2008-03-24,20:25:00,9.0900,9.0930,9.0790,9.0880,46
2008-03-24,20:30:00,9.0940,9.1000,9.0800,9.0900,95
2008-03-24,20:35:00,9.0890,9.0890,9.0750,9.0830,93
2008-03-24,20:40:00,9.0780,9.0930,9.0740,9.0900,54
2008-03-24,20:45:00,9.0900,9.0930,9.0630,9.0840,107
2008-03-24,20:50:00,9.0780,9.0880,9.0730,9.0800,107
2008-03-24,20:55:00,9.0750,9.0860,9.0720,9.0720,297
2008-03-24,21:00:00,9.0710,9.0780,9.0450,9.0740,1515
2008-03-24,21:05:00,9.0710,9.1000,9.0690,9.1000,753
2008-03-24,21:10:00,9.1000,9.1180,9.0930,9.1160,887
2008-03-24,21:15:00,9.1160,9.1500,9.1100,9.1360,1182
2008-03-24,21:20:00,9.1360,9.1980,9.1360,9.1690,1370
2008-03-24,21:25:00,9.1720,9.1720,9.1310,9.1520,654
2008-03-24,21:30:00,9.1530,9.1560,9.1210,9.1410,613
2008-03-24,21:35:00,9.1430,9.2140,9.1410,9.2130,866
2008-03-24,21:40:00,9.2120,9.2200,9.1780,9.1830,750
2008-03-24,21:45:00,9.1820,9.2070,9.1800,9.1950,575
2008-03-24,21:50:00,9.1910,9.2000,9.1810,9.1890,256
2008-03-24,21:55:00,9.1890,9.2500,9.1850,9.2480,1004
2008-03-24,22:00:00,9.2480,9.2590,9.2220,9.2220,808
2008-03-24,22:05:00,9.2220,9.2820,9.2210,9.2460,1009
2008-03-24,22:10:00,9.2470,9.2880,9.2470,9.2830,889
2008-03-24,22:15:00,9.2810,9.2880,9.2710,9.2800,1042
2008-03-24,22:20:00,9.2810,9.2930,9.2700,9.2840,651
2008-03-24,22:25:00,9.2830,9.2980,9.2770,9.2870,690
2008-03-24,22:30:00,9.2870,9.3070,9.2860,9.2970,609
2008-03-24,22:35:00,9.2990,9.3070,9.2860,9.2900,365
2008-03-24,22:40:00,9.2890,9.3010,9.2720,9.2850,807
2008-03-24,22:45:00,9.2850,9.3010,9.2580,9.2770,876
2008-03-24,22:50:00,9.2780,9.2850,9.2640,9.2850,321
2008-03-24,22:55:00,9.2850,9.2890,9.2700,9.2870,324
2008-03-24,23:00:00,9.2880,9.3080,9.2680,9.2690,736
2008-03-24,23:05:00,9.2690,9.2950,9.2680,9.2810,475
2008-03-24,23:10:00,9.2800,9.2900,9.2660,9.2750,243
2008-03-24,23:15:00,9.2750,9.2800,9.2650,9.2780,159
2008-03-24,23:20:00,9.2760,9.2760,9.2620,9.2670,166
2008-03-24,23:25:00,9.2670,9.2790,9.2660,9.2750,78
2008-03-24,23:30:00,9.2750,9.2910,9.2590,9.2630,703
2008-03-24,23:35:00,9.2610,9.2630,9.2480,9.2530,626
2008-03-24,23:40:00,9.2550,9.2860,9.2550,9.2710,249
2008-03-24,23:45:00,9.2730,9.3120,9.2730,9.2960,694
2008-03-24,23:50:00,9.2940,9.2980,9.2850,9.2860,197
2008-03-24,23:55:00,9.2850,9.3090,9.2800,9.3080,240
2008-03-25,00:00:00,9.3080,9.3270,9.2940,9.3000,864
2008-03-25,00:05:00,9.2980,9.3350,9.2980,9.3110,700
2008-03-25,00:10:00,9.3090,9.3380,9.3090,9.3130,691
2008-03-25,00:15:00,9.3150,9.3190,9.2950,9.2990,196
2008-03-25,00:20:00,9.3000,9.3280,9.3000,9.3280,359
2008-03-25,00:25:00,9.3290,9.3370,9.3200,9.3250,673
2008-03-25,00:30:00,9.3250,9.3580,9.3200,9.3400,580
2008-03-25,00:35:00,9.3400,9.3700,9.3360,9.3570,802
2008-03-25,00:40:00,9.3560,9.3770,9.3400,9.3540,481
2008-03-25,00:45:00,9.3540,9.4030,9.3540,9.3910,1212
2008-03-25,00:50:00,9.3910,9.3980,9.3780,9.3840,456
2008-03-25,00:55:00,9.3850,9.4170,9.3850,9.3950,798
2008-03-25,01:00:00,9.3960,9.4150,9.3850,9.4020,706
2008-03-25,01:05:00,9.4020,9.4240,9.3980,9.3980,717
2008-03-25,01:10:00,9.4000,9.4170,9.3920,9.4100,582
2008-03-25,01:15:00,9.4100,9.4380,9.4070,9.4350,775
2008-03-25,01:20:00,9.4350,9.4470,9.4180,9.4270,795
2008-03-25,01:25:00,9.4300,9.4320,9.3910,9.3970,555
2008-03-25,01:30:00,9.3980,9.4190,9.3720,9.3790,1149
2008-03-25,01:35:00,9.3790,9.4080,9.3730,9.3970,624
2008-03-25,01:40:00,9.4020,9.4400,9.4020,9.4170,629
2008-03-25,01:45:00,9.4200,9.4280,9.4110,9.4140,607
2008-03-25,01:50:00,9.4140,9.4240,9.3670,9.3850,926
2008-03-25,01:55:00,9.3850,9.4050,9.3720,9.3790,234
2008-03-25,02:00:00,9.3790,9.3980,9.3520,9.3600,632
2008-03-25,02:05:00,9.3600,9.3870,9.3570,9.3840,451
2008-03-25,02:10:00,9.3820,9.3890,9.3700,9.3770,433
2008-03-25,02:15:00,9.3720,9.3750,9.3350,9.3430,746
2008-03-25,02:20:00,9.3410,9.3660,9.3320,9.3320,657
2008-03-25,02:25:00,9.3330,9.3400,9.3120,9.3300,958
2008-03-25,02:30:00,9.3310,9.3330,9.3150,9.3260,380
2008-03-25,02:35:00,9.3190,9.3330,9.3070,9.3260,154
2008-03-25,02:40:00,9.3210,9.3240,9.3090,9.3120,109
2008-03-25,02:45:00,9.3100,9.3200,9.3100,9.3160,74
2008-03-25,02:50:00,9.3130,9.3150,9.3000,9.3010,105
2008-03-25,02:55:00,9.3070,9.3260,9.3020,9.3210,65
2008-03-25,03:00:00,9.3210,9.3290,9.3160,9.3160,45
2008-03-25,03:05:00,9.3170,9.3250,9.3160,9.3250,45
2008-03-25,03:10:00,9.3250,9.3320,9.3250,9.3300,47
2008-03-25,03:15:00,9.3320,9.3390,9.3270,9.3330,53
2008-03-25,03:20:00,9.3350,9.3370,9.3330,9.3370,11
2008-03-25,03:25:00,9.3390,9.3400,9.3390,9.3400,24
2008-03-25,03:30:00,9.3360,9.3360,9.3240,9.3300,31
2008-03-25,03:40:00,9.3330,9.3350,9.3300,9.3350,16
2008-03-25,03:45:00,9.3390,9.3460,9.3390,9.3440,26
2008-03-25,03:50:00,9.3420,9.3430,9.3370,9.3370,10
2008-03-25,03:55:00,9.3400,9.3400,9.3350,9.3390,27
2008-03-25,04:00:00,9.3360,9.3360,9.3360,9.3360,1
2008-03-25,04:05:00,9.3360,9.3360,9.3350,9.3350,11
2008-03-25,04:10:00,9.3370,9.3400,9.3330,9.3390,20
2008-03-25,04:15:00,9.3340,9.3350,9.3320,9.3350,21
2008-03-25,04:20:00,9.3360,9.3430,9.3360,9.3390,11
2008-03-25,04:30:00,9.3410,9.3480,9.3410,9.3440,13
2008-03-25,04:40:00,9.3410,9.3410,9.3410,9.3410,1
2008-03-25,04:45:00,9.3480,9.3520,9.3470,9.3520,15
2008-03-25,04:50:00,9.3590,9.3630,9.3590,9.3610,21
2008-03-25,04:55:00,9.3590,9.3610,9.3500,9.3530,4
2008-03-25,05:00:00,9.3470,9.3550,9.3470,9.3550,2
2008-03-25,05:05:00,9.3510,9.3510,9.3420,9.3420,3
2008-03-25,05:10:00,9.3420,9.3420,9.3400,9.3400,3
2008-03-25,06:00:00,9.3730,9.3730,9.3320,9.3320,4
2008-03-25,06:05:00,9.3380,9.3380,9.3360,9.3360,4
2008-03-25,06:10:00,9.3480,9.3480,9.3480,9.3480,1
2008-03-25,06:15:00,9.3350,9.3350,9.3310,9.3310,2
2008-03-25,06:20:00,9.3300,9.3500,9.3300,9.3360,42
2008-03-25,06:25:00,9.3400,9.3400,9.3400,9.3400,1
2008-03-25,06:30:00,9.3500,9.3530,9.3370,9.3370,6
2008-03-25,06:35:00,9.3500,9.3500,9.3500,9.3500,3
2008-03-25,06:40:00,9.3440,9.3440,9.3440,9.3440,1
2008-03-25,06:45:00,9.3620,9.3730,9.3450,9.3450,6
2008-03-25,06:50:00,9.3400,9.3400,9.3400,9.3400,1
2008-03-25,06:55:00,9.3710,9.3710,9.3330,9.3330,7
2008-03-25,07:10:00,9.3690,9.3700,9.3690,9.3700,5
2008-03-25,07:15:00,9.3700,9.3750,9.3700,9.3750,10
2008-03-25,07:20:00,9.3750,9.3750,9.3750,9.3750,15
2008-03-25,07:25:00,9.3620,9.3620,9.3500,9.3500,3
2008-03-25,07:40:00,9.3580,9.3580,9.3500,9.3500,2
2008-03-25,07:45:00,9.3450,9.3450,9.3450,9.3450,1
2008-03-25,07:50:00,9.3420,9.3500,9.3410,9.3500,5
2008-03-25,07:55:00,9.3500,9.3500,9.3500,9.3500,1
2008-03-25,08:00:00,9.3600,9.3600,9.3600,9.3600,1
2008-03-25,08:35:00,9.3400,9.3400,9.3300,9.3300,53
2008-03-25,08:40:00,9.3400,9.3400,9.3400,9.3400,1
2008-03-25,08:45:00,9.3430,9.3430,9.3400,9.3400,3
2008-03-25,09:00:00,9.3430,9.3430,9.3430,9.3430,1
2008-03-25,09:20:00,9.3310,9.3310,9.3310,9.3310,4
2008-03-25,09:25:00,9.3310,9.3310,9.3240,9.3300,9
2008-03-25,09:30:00,9.3280,9.3280,9.3190,9.3190,25
2008-03-25,09:35:00,9.3250,9.3360,9.3230,9.3230,9
2008-03-25,09:40:00,9.3200,9.3200,9.3200,9.3200,1
2008-03-25,09:45:00,9.3230,9.3230,9.3200,9.3200,19
2008-03-25,09:50:00,9.3250,9.3250,9.3020,9.3020,17
2008-03-25,09:55:00,9.3200,9.3200,9.3200,9.3200,1
2008-03-25,10:00:00,9.3200,9.3270,9.3160,9.3160,4
2008-03-25,10:15:00,9.3310,9.3350,9.3310,9.3350,12
2008-03-25,10:30:00,9.3350,9.3350,9.3350,9.3350,4
2008-03-25,10:35:00,9.3350,9.3430,9.3350,9.3430,6
2008-03-25,10:45:00,9.3500,9.3500,9.3500,9.3500,1
2008-03-25,11:05:00,9.3500,9.3500,9.3500,9.3500,1
2008-03-25,11:35:00,9.3610,9.3640,9.3610,9.3640,10
2008-03-25,11:40:00,9.3700,9.3700,9.3700,9.3700,8
2008-03-25,13:10:00,9.3510,9.3510,9.3510,9.3510,1
2008-03-25,14:05:00,9.3450,9.3450,9.3450,9.3450,1
2008-03-25,15:05:00,9.3310,9.3310,9.3260,9.3270,8
2008-03-25,16:15:00,9.3260,9.3260,9.3260,9.3260,10
2008-03-25,17:00:00,9.3240,9.3240,9.3240,9.3240,2
2008-03-25,17:15:00,9.3210,9.3210,9.3210,9.3210,1
2008-03-25,17:20:00,9.3290,9.3290,9.3290,9.3290,1
2008-03-25,17:25:00,9.3300,9.3340,9.3250,9.3250,5
2008-03-25,17:40:00,9.3340,9.3340,9.3340,9.3340,3
2008-03-25,17:45:00,9.3180,9.3250,9.3150,9.3250,14
2008-03-25,17:50:00,9.3070,9.3070,9.3000,9.3000,17
2008-03-25,18:05:00,9.2990,9.2990,9.2990,9.2990,5
2008-03-25,18:20:00,9.3080,9.3200,9.3080,9.3100,21
2008-03-25,18:25:00,9.3250,9.3250,9.3250,9.3250,5
2008-03-25,18:40:00,9.3280,9.3500,9.3280,9.3480,40
2008-03-25,18:45:00,9.3430,9.3460,9.3430,9.3460,9
2008-03-25,18:50:00,9.3490,9.3490,9.3400,9.3400,16
2008-03-25,18:55:00,9.3350,9.3410,9.3200,9.3410,37
2008-03-25,19:00:00,9.3420,9.3420,9.3240,9.3410,46
2008-03-25,19:05:00,9.3420,9.3490,9.3370,9.3460,85
2008-03-25,19:10:00,9.3460,9.3490,9.3460,9.3470,47
2008-03-25,19:15:00,9.3480,9.3620,9.3480,9.3620,79
2008-03-25,19:20:00,9.3500,9.3600,9.3500,9.3570,26
2008-03-25,19:25:00,9.3600,9.3930,9.3600,9.3930,146
2008-03-25,19:30:00,9.3930,9.4070,9.3930,9.4070,131
2008-03-25,19:35:00,9.4070,9.4100,9.4000,9.4100,40
2008-03-25,19:40:00,9.4090,9.4100,9.4000,9.4000,56
2008-03-25,19:45:00,9.4000,9.4050,9.4000,9.4000,16
2008-03-25,19:50:00,9.3980,9.4100,9.3980,9.4000,147
2008-03-25,19:55:00,9.4030,9.4560,9.4030,9.4400,217
2008-03-25,20:00:00,9.4400,9.4500,9.4400,9.4480,41
2008-03-25,20:05:00,9.4450,9.4710,9.4430,9.4700,175
2008-03-25,20:10:00,9.4680,9.4700,9.4350,9.4390,70
2008-03-25,20:15:00,9.4350,9.4800,9.4350,9.4660,180
2008-03-25,20:20:00,9.4600,9.4680,9.4460,9.4460,204
2008-03-25,20:25:00,9.4420,9.4450,9.4220,9.4420,192
2008-03-25,20:30:00,9.4400,9.4450,9.4330,9.4390,65
2008-03-25,20:35:00,9.4410,9.4680,9.4410,9.4630,158
2008-03-25,20:40:00,9.4610,9.4660,9.4470,9.4500,199
2008-03-25,20:45:00,9.4500,9.4580,9.4380,9.4460,256
2008-03-25,20:50:00,9.4510,9.4510,9.4320,9.4320,163
2008-03-25,20:55:00,9.4360,9.4380,9.3940,9.3990,981
2008-03-25,21:00:00,9.4000,9.4000,9.3610,9.3800,1253
2008-03-25,21:05:00,9.3810,9.3940,9.3640,9.3730,498
2008-03-25,21:10:00,9.3730,9.3830,9.3640,9.3720,439
2008-03-25,21:15:00,9.3730,9.3810,9.3410,9.3720,777
2008-03-25,21:20:00,9.3720,9.3860,9.3610,9.3800,727
2008-03-25,21:25:00,9.3800,9.4030,9.3780,9.3920,862
2008-03-25,21:30:00,9.3910,9.3910,9.3580,9.3860,742
2008-03-25,21:35:00,9.3860,9.3870,9.3390,9.3440,1053
2008-03-25,21:40:00,9.3450,9.3560,9.3160,9.3220,1099
2008-03-25,21:45:00,9.3210,9.3490,9.3210,9.3450,892
2008-03-25,21:50:00,9.3410,9.3480,9.3280,9.3390,440
2008-03-25,21:55:00,9.3420,9.3690,9.3380,9.3400,756
2008-03-25,22:00:00,9.3390,9.3390,9.3050,9.3100,1247
2008-03-25,22:05:00,9.3110,9.3400,9.3030,9.3330,691
2008-03-25,22:10:00,9.3330,9.3760,9.3330,9.3560,868
2008-03-25,22:15:00,9.3540,9.3740,9.3450,9.3600,346
2008-03-25,22:20:00,9.3590,9.3660,9.3410,9.3480,357
2008-03-25,22:25:00,9.3470,9.3470,9.3080,9.3400,537
2008-03-25,22:30:00,9.3410,9.3430,9.3020,9.3170,510
2008-03-25,22:35:00,9.3180,9.3240,9.2780,9.3010,1242
2008-03-25,22:40:00,9.3040,9.3070,9.2820,9.3030,566
2008-03-25,22:45:00,9.3070,9.3250,9.3000,9.3150,634
2008-03-25,22:50:00,9.3120,9.3340,9.2960,9.3040,471
2008-03-25,22:55:00,9.3060,9.3270,9.3000,9.3260,439
2008-03-25,23:00:00,9.3260,9.3530,9.3250,9.3420,748
2008-03-25,23:05:00,9.3460,9.4060,9.3430,9.3850,1406
2008-03-25,23:10:00,9.3870,9.4180,9.3750,9.3960,1003
2008-03-25,23:15:00,9.3970,9.4190,9.3920,9.3930,701
2008-03-25,23:20:00,9.3920,9.4390,9.3900,9.4330,868
2008-03-25,23:25:00,9.4320,9.4450,9.4180,9.4200,718
2008-03-25,23:30:00,9.4240,9.4330,9.3920,9.4060,780
2008-03-25,23:35:00,9.4100,9.4260,9.3900,9.4260,565
2008-03-25,23:40:00,9.4260,9.4580,9.4020,9.4510,1106
2008-03-25,23:45:00,9.4510,9.4680,9.4330,9.4500,879
2008-03-25,23:50:00,9.4510,9.4510,9.4050,9.4140,435
2008-03-25,23:55:00,9.4150,9.4370,9.4130,9.4310,309
2008-03-26,00:00:00,9.4330,9.4570,9.4320,9.4450,740
2008-03-26,00:05:00,9.4420,9.4860,9.4400,9.4600,1034
2008-03-26,00:10:00,9.4620,9.4710,9.4430,9.4500,491
2008-03-26,00:15:00,9.4480,9.4490,9.4020,9.4090,933
2008-03-26,00:20:00,9.4060,9.4380,9.4060,9.4350,745
2008-03-26,00:25:00,9.4350,9.4440,9.4150,9.4160,387
2008-03-26,00:30:00,9.4150,9.4190,9.3890,9.4080,515
2008-03-26,00:35:00,9.4090,9.4190,9.3950,9.4110,359
2008-03-26,00:40:00,9.4120,9.4300,9.4020,9.4110,482
2008-03-26,00:45:00,9.4070,9.4360,9.3970,9.4330,193
2008-03-26,00:50:00,9.4290,9.4300,9.4070,9.4200,144
2008-03-26,00:55:00,9.4170,9.4200,9.3880,9.3990,290
2008-03-26,01:00:00,9.3950,9.3950,9.3700,9.3890,777
2008-03-26,01:05:00,9.3830,9.3960,9.3600,9.3930,639
2008-03-26,01:10:00,9.3930,9.4200,9.3820,9.4130,1054
2008-03-26,01:15:00,9.4130,9.4250,9.4070,9.4110,713
2008-03-26,01:20:00,9.4100,9.4150,9.3700,9.3790,533
2008-03-26,01:25:00,9.3780,9.4010,9.3690,9.3990,300
2008-03-26,01:30:00,9.4000,9.4100,9.3870,9.3930,395
2008-03-26,01:35:00,9.3920,9.4060,9.3840,9.3890,162
2008-03-26,01:40:00,9.3920,9.4190,9.3920,9.3980,519
2008-03-26,01:45:00,9.3980,9.4150,9.3980,9.4090,238
2008-03-26,01:50:00,9.4120,9.4130,9.3950,9.4010,206
2008-03-26,01:55:00,9.4040,9.4110,9.3930,9.3990,215
2008-03-26,02:00:00,9.3970,9.4040,9.3770,9.4030,221
2008-03-26,02:05:00,9.4000,9.4040,9.3800,9.3910,226
2008-03-26,02:10:00,9.3900,9.3900,9.3690,9.3820,294
2008-03-26,02:15:00,9.3810,9.3880,9.3750,9.3820,182
2008-03-26,02:20:00,9.3820,9.4050,9.3810,9.4030,591
2008-03-26,02:25:00,9.4010,9.4350,9.4010,9.4150,1006
2008-03-26,02:30:00,9.4160,9.4230,9.4030,9.4100,367
2008-03-26,02:35:00,9.4090,9.4190,9.4040,9.4120,208
2008-03-26,02:40:00,9.4070,9.4100,9.4000,9.4060,129
2008-03-26,02:45:00,9.4070,9.4090,9.3980,9.4090,110
2008-03-26,02:50:00,9.4090,9.4170,9.4080,9.4140,57
2008-03-26,02:55:00,9.4180,9.4190,9.4140,9.4140,36
2008-03-26,03:00:00,9.4140,9.4310,9.4140,9.4310,131
2008-03-26,03:05:00,9.4310,9.4390,9.4300,9.4350,28
2008-03-26,03:10:00,9.4300,9.4400,9.4300,9.4390,29
2008-03-26,03:15:00,9.4350,9.4400,9.4330,9.4330,17
2008-03-26,03:20:00,9.4300,9.4350,9.4300,9.4350,2
2008-03-26,03:25:00,9.4310,9.4350,9.4230,9.4250,31
2008-03-26,03:30:00,9.4210,9.4290,9.4210,9.4240,12
2008-03-26,03:35:00,9.4220,9.4220,9.4220,9.4220,1
2008-03-26,03:40:00,9.4220,9.4220,9.4220,9.4220,1
2008-03-26,03:45:00,9.4250,9.4310,9.4250,9.4300,20
2008-03-26,03:50:00,9.4360,9.4360,9.4290,9.4300,20
2008-03-26,03:55:00,9.4250,9.4300,9.4220,9.4300,6
2008-03-26,04:00:00,9.4310,9.4320,9.4290,9.4300,11
2008-03-26,04:05:00,9.4300,9.4320,9.4280,9.4320,26
2008-03-26,04:10:00,9.4350,9.4350,9.4340,9.4340,5
2008-03-26,04:15:00,9.4350,9.4350,9.4350,9.4350,10
2008-03-26,04:20:00,9.4350,9.4500,9.4350,9.4500,102
2008-03-26,04:25:00,9.4500,9.4530,9.4380,9.4500,26
2008-03-26,04:30:00,9.4430,9.4430,9.4420,9.4420,14
2008-03-26,04:35:00,9.4450,9.4450,9.4320,9.4320,4
2008-03-26,04:40:00,9.4400,9.4450,9.4400,9.4450,2
2008-03-26,04:55:00,9.4350,9.4450,9.4350,9.4450,14
2008-03-26,05:05:00,9.4500,9.4500,9.4500,9.4500,1
2008-03-26,05:10:00,9.4520,9.4520,9.4300,9.4300,12
2008-03-26,06:00:00,9.4520,9.4530,9.4520,9.4530,9
2008-03-26,06:10:00,9.4570,9.4600,9.4570,9.4600,5
2008-03-26,06:15:00,9.4550,9.4550,9.4550,9.4550,5
2008-03-26,06:20:00,9.4530,9.4550,9.4480,9.4550,3
2008-03-26,06:35:00,9.4530,9.4530,9.4270,9.4270,3
2008-03-26,06:45:00,9.4240,9.4240,9.4240,9.4240,1
2008-03-26,07:00:00,9.4240,9.4240,9.4240,9.4240,1
2008-03-26,07:10:00,9.4350,9.4390,9.4350,9.4390,2
2008-03-26,07:20:00,9.4420,9.4420,9.4420,9.4420,1
2008-03-26,07:25:00,9.4460,9.4460,9.4460,9.4460,1
2008-03-26,07:30:00,9.4550,9.4550,9.4550,9.4550,1
2008-03-26,08:05:00,9.4450,9.4550,9.4390,9.4550,5
2008-03-26,08:15:00,9.4550,9.4550,9.4550,9.4550,1
2008-03-26,08:40:00,9.4550,9.4550,9.4550,9.4550,1
2008-03-26,11:00:00,9.4420,9.4420,9.4360,9.4360,4
2008-03-26,11:40:00,9.4530,9.4530,9.4530,9.4530,2
2008-03-26,12:50:00,9.4470,9.4470,9.4310,9.4310,8
2008-03-26,13:20:00,9.4190,9.4310,9.4190,9.4310,3
2008-03-26,17:25:00,9.4300,9.4300,9.4250,9.4250,7
2008-03-26,17:40:00,9.4450,9.4450,9.4450,9.4450,1
2008-03-26,17:45:00,9.4450,9.4450,9.4450,9.4450,4
2008-03-26,18:05:00,9.4500,9.4600,9.4500,9.4600,12
2008-03-26,18:15:00,9.4700,9.4700,9.4690,9.4690,10
2008-03-26,18:20:00,9.4740,9.4860,9.4740,9.4860,21
2008-03-26,18:25:00,9.4800,9.4950,9.4800,9.4950,25
2008-03-26,18:30:00,9.4850,9.4960,9.4850,9.4960,14
2008-03-26,18:40:00,9.4860,9.4860,9.4770,9.4770,10
2008-03-26,18:45:00,9.4900,9.4940,9.4900,9.4940,2
2008-03-26,18:50:00,9.4790,9.4790,9.4670,9.4700,9
2008-03-26,18:55:00,9.4840,9.4840,9.4660,9.4660,2
2008-03-26,19:00:00,9.4850,9.4950,9.4850,9.4950,2
2008-03-26,19:05:00,9.4750,9.4950,9.4740,9.4950,16
2008-03-26,19:10:00,9.4770,9.4960,9.4740,9.4750,13
2008-03-26,19:15:00,9.4940,9.4940,9.4940,9.4940,1
2008-03-26,19:20:00,9.4810,9.4880,9.4780,9.4880,16
2008-03-26,19:25:00,9.4800,9.4800,9.4670,9.4710,28
2008-03-26,19:30:00,9.4880,9.4910,9.4880,9.4910,4
2008-03-26,19:35:00,9.4910,9.4910,9.4910,9.4910,5
2008-03-26,19:40:00,9.4780,9.4780,9.4700,9.4700,7
2008-03-26,19:45:00,9.4820,9.4820,9.4820,9.4820,1
2008-03-26,19:50:00,9.4800,9.4880,9.4750,9.4750,8
2008-03-26,19:55:00,9.4700,9.4740,9.4480,9.4740,74
2008-03-26,20:00:00,9.4740,9.4740,9.4490,9.4520,41
2008-03-26,20:05:00,9.4500,9.4520,9.4400,9.4520,50
2008-03-26,20:10:00,9.4490,9.4540,9.4390,9.4400,63
2008-03-26,20:15:00,9.4360,9.4390,9.4290,9.4330,38
2008-03-26,20:20:00,9.4330,9.4500,9.4330,9.4480,44
2008-03-26,20:25:00,9.4480,9.4570,9.4400,9.4460,33
2008-03-26,20:30:00,9.4480,9.4510,9.4340,9.4340,30
2008-03-26,20:35:00,9.4360,9.4450,9.4210,9.4380,69
2008-03-26,20:40:00,9.4410,9.4420,9.4050,9.4050,302
2008-03-26,20:45:00,9.4050,9.4050,9.3700,9.3780,427
2008-03-26,20:50:00,9.3780,9.3810,9.3520,9.3520,386
2008-03-26,20:55:00,9.3550,9.3750,9.3520,9.3720,213
2008-03-26,21:00:00,9.3700,9.3990,9.3630,9.3920,624
2008-03-26,21:05:00,9.3920,9.3990,9.3790,9.3960,217
2008-03-26,21:10:00,9.3990,9.4170,9.3940,9.4160,556
2008-03-26,21:15:00,9.4120,9.4500,9.4060,9.4320,644
2008-03-26,21:20:00,9.4320,9.4540,9.4260,9.4370,438
2008-03-26,21:25:00,9.4330,9.4450,9.4320,9.4440,332
2008-03-26,21:30:00,9.4470,9.4660,9.4450,9.4610,803
2008-03-26,21:35:00,9.4600,9.4610,9.4460,9.4520,554
2008-03-26,21:40:00,9.4530,9.4570,9.4290,9.4510,348
2008-03-26,21:45:00,9.4500,9.4620,9.4450,9.4580,421
2008-03-26,21:50:00,9.4560,9.4780,9.4500,9.4750,523
2008-03-26,21:55:00,9.4760,9.5100,9.4740,9.5040,1051
2008-03-26,22:00:00,9.5050,9.5050,9.4820,9.4880,720
2008-03-26,22:05:00,9.4840,9.4930,9.4800,9.4830,403
2008-03-26,22:10:00,9.4840,9.5440,9.4820,9.5310,776
2008-03-26,22:15:00,9.5300,9.5320,9.5070,9.5140,527
2008-03-26,22:20:00,9.5150,9.5250,9.4990,9.5200,425
2008-03-26,22:25:00,9.5200,9.5240,9.5040,9.5050,199
2008-03-26,22:30:00,9.5050,9.5900,9.5050,9.5660,1477
2008-03-26,22:35:00,9.5680,9.5710,9.5470,9.5630,683
2008-03-26,22:40:00,9.5650,9.5690,9.5500,9.5520,506
2008-03-26,22:45:00,9.5530,9.5890,9.5510,9.5880,381
2008-03-26,22:50:00,9.5870,9.6060,9.5870,9.5950,1072
2008-03-26,22:55:00,9.5960,9.6120,9.5840,9.5890,648
2008-03-26,23:00:00,9.5890,9.5900,9.5480,9.5530,745
2008-03-26,23:05:00,9.5530,9.5680,9.5490,9.5610,278
2008-03-26,23:10:00,9.5600,9.5810,9.5580,9.5720,251
2008-03-26,23:15:00,9.5650,9.5950,9.5640,9.5850,682
2008-03-26,23:20:00,9.5890,9.6090,9.5830,9.6000,717
2008-03-26,23:25:00,9.6000,9.6030,9.5750,9.5750,490
2008-03-26,23:30:00,9.5770,9.5770,9.5550,9.5650,396
2008-03-26,23:35:00,9.5670,9.5970,9.5670,9.5970,321
2008-03-26,23:40:00,9.5970,9.5990,9.5760,9.5960,395
2008-03-26,23:45:00,9.5950,9.6000,9.5800,9.5880,200
2008-03-26,23:50:00,9.5900,9.5900,9.5700,9.5800,211
2008-03-26,23:55:00,9.5790,9.5930,9.5780,9.5860,121
2008-03-27,00:00:00,9.5900,9.5900,9.5620,9.5710,299
2008-03-27,00:05:00,9.5720,9.5870,9.5670,9.5680,417
2008-03-27,00:10:00,9.5650,9.5720,9.5600,9.5700,316
2008-03-27,00:15:00,9.5700,9.5750,9.5540,9.5570,137
2008-03-27,00:20:00,9.5550,9.5690,9.5550,9.5580,101
2008-03-27,00:25:00,9.5550,9.5650,9.5480,9.5480,398
2008-03-27,00:30:00,9.5470,9.5550,9.5400,9.5510,389
2008-03-27,00:35:00,9.5520,9.5680,9.5340,9.5420,452
2008-03-27,00:40:00,9.5420,9.5490,9.5150,9.5250,425
2008-03-27,00:45:00,9.5200,9.5370,9.5200,9.5280,233
2008-03-27,00:50:00,9.5290,9.5520,9.5280,9.5520,253
2008-03-27,00:55:00,9.5500,9.5840,9.5500,9.5660,328
2008-03-27,01:00:00,9.5670,9.5830,9.5620,9.5700,264
2008-03-27,01:05:00,9.5700,9.5760,9.5520,9.5610,187
2008-03-27,01:10:00,9.5650,9.5750,9.5600,9.5620,224
2008-03-27,01:15:00,9.5630,9.5630,9.5550,9.5550,156
2008-03-27,01:20:00,9.5540,9.5780,9.5500,9.5770,136
2008-03-27,01:25:00,9.5800,9.5840,9.5700,9.5830,101
2008-03-27,01:30:00,9.5840,9.6250,9.5840,9.6070,1038
2008-03-27,01:35:00,9.6080,9.6120,9.5860,9.6030,221
2008-03-27,01:40:00,9.6050,9.6130,9.5980,9.6100,270
2008-03-27,01:45:00,9.6100,9.6100,9.5960,9.6010,236
2008-03-27,01:50:00,9.6020,9.6240,9.6000,9.6220,457
2008-03-27,01:55:00,9.6200,9.6380,9.6170,9.6290,783
2008-03-27,02:00:00,9.6340,9.6430,9.6120,9.6150,476
2008-03-27,02:05:00,9.6160,9.6180,9.5660,9.5780,565
2008-03-27,02:10:00,9.5760,9.5990,9.5670,9.5760,449
2008-03-27,02:15:00,9.5770,9.5960,9.5750,9.5950,240
2008-03-27,02:20:00,9.5940,9.6100,9.5870,9.5950,553
2008-03-27,02:25:00,9.5930,9.6070,9.5470,9.5490,3407
2008-03-27,02:30:00,9.5490,9.5780,9.5470,9.5660,1226
2008-03-27,02:35:00,9.5630,9.5640,9.5400,9.5460,764
2008-03-27,02:40:00,9.5460,9.5560,9.5460,9.5540,298
2008-03-27,02:45:00,9.5540,9.5650,9.5530,9.5600,81
2008-03-27,02:50:00,9.5600,9.5720,9.5500,9.5720,76
2008-03-27,02:55:00,9.5550,9.5550,9.5470,9.5490,82
2008-03-27,03:00:00,9.5440,9.5490,9.5420,9.5470,95
2008-03-27,03:05:00,9.5470,9.5570,9.5470,9.5530,58
2008-03-27,03:10:00,9.5550,9.5550,9.5550,9.5550,1
2008-03-27,03:15:00,9.5590,9.5600,9.5510,9.5570,16
2008-03-27,03:20:00,9.5570,9.5570,9.5540,9.5550,10
2008-03-27,03:25:00,9.5570,9.5660,9.5570,9.5640,109
2008-03-27,03:30:00,9.5640,9.5640,9.5600,9.5600,19
2008-03-27,03:35:00,9.5610,9.5620,9.5600,9.5620,4
2008-03-27,03:40:00,9.5560,9.5560,9.5500,9.5520,27
2008-03-27,03:45:00,9.5520,9.5560,9.5520,9.5560,43
2008-03-27,03:50:00,9.5560,9.5660,9.5560,9.5570,68
2008-03-27,03:55:00,9.5560,9.5590,9.5560,9.5590,8
2008-03-27,04:05:00,9.5540,9.5540,9.5540,9.5540,8
2008-03-27,04:10:00,9.5550,9.5550,9.5550,9.5550,21
2008-03-27,04:15:00,9.5570,9.5570,9.5500,9.5500,21
2008-03-27,04:20:00,9.5510,9.5520,9.5500,9.5500,8
2008-03-27,04:25:00,9.5470,9.5480,9.5470,9.5480,6
2008-03-27,04:35:00,9.5450,9.5450,9.5450,9.5450,1
2008-03-27,04:40:00,9.5490,9.5570,9.5480,9.5550,33
2008-03-27,04:45:00,9.5570,9.5580,9.5500,9.5570,17
2008-03-27,04:50:00,9.5550,9.5550,9.5550,9.5550,11
2008-03-27,04:55:00,9.5600,9.5600,9.5580,9.5580,2
2008-03-27,05:00:00,9.5600,9.5600,9.5580,9.5600,10
2008-03-27,05:05:00,9.5600,9.5600,9.5600,9.5600,21
2008-03-27,05:10:00,9.5640,9.5640,9.5620,9.5640,11
2008-03-27,06:00:00,9.5600,9.5600,9.5600,9.5600,6
2008-03-27,06:15:00,9.5520,9.5520,9.5520,9.5520,1
2008-03-27,06:20:00,9.5640,9.5770,9.5640,9.5770,2
2008-03-27,07:20:00,9.5400,9.5400,9.5400,9.5400,1
2008-03-27,07:35:00,9.5500,9.5500,9.5500,9.5500,1
2008-03-27,07:40:00,9.5500,9.5560,9.5490,9.5490,16
2008-03-27,07:45:00,9.5480,9.5480,9.5480,9.5480,1
2008-03-27,07:55:00,9.5380,9.5380,9.5380,9.5380,2
2008-03-27,08:00:00,9.5410,9.5500,9.5410,9.5500,13
2008-03-27,08:05:00,9.5500,9.5550,9.5500,9.5550,8
2008-03-27,08:15:00,9.5200,9.5200,9.5200,9.5200,10
2008-03-27,08:45:00,9.5120,9.5120,9.5100,9.5100,25
2008-03-27,08:50:00,9.5330,9.5330,9.5330,9.5330,1
2008-03-27,09:10:00,9.5200,9.5200,9.5200,9.5200,1
2008-03-27,09:30:00,9.5080,9.5080,9.5080,9.5080,1
2008-03-27,10:15:00,9.5320,9.5320,9.5220,9.5220,2
2008-03-27,10:40:00,9.5250,9.5250,9.5250,9.5250,3
2008-03-27,11:00:00,9.5390,9.5430,9.5320,9.5320,6
2008-03-27,11:05:00,9.5350,9.5350,9.5330,9.5330,5
2008-03-27,11:15:00,9.5340,9.5500,9.5340,9.5500,15
2008-03-27,11:40:00,9.5500,9.5500,9.5500,9.5500,1
2008-03-27,14:45:00,9.5380,9.5390,9.5380,9.5380,20
2008-03-27,14:50:00,9.5380,9.5380,9.5340,9.5340,14
2008-03-27,14:55:00,9.5520,9.5520,9.5520,9.5520,14
2008-03-27,15:00:00,9.5440,9.5440,9.5290,9.5290,33
2008-03-27,15:35:00,9.5320,9.5320,9.5320,9.5320,1
2008-03-27,16:40:00,9.5360,9.5360,9.5360,9.5360,2
2008-03-27,17:35:00,9.5500,9.5500,9.5500,9.5500,2
2008-03-27,17:40:00,9.5600,9.5600,9.5600,9.5600,2
2008-03-27,17:45:00,9.5600,9.5600,9.5600,9.5600,4
2008-03-27,17:50:00,9.5600,9.5600,9.5600,9.5600,1
2008-03-27,18:00:00,9.5600,9.5600,9.5600,9.5600,1
2008-03-27,18:05:00,9.5600,9.5600,9.5600,9.5600,10
2008-03-27,18:20:00,9.5780,9.5780,9.5780,9.5780,1
2008-03-27,18:30:00,9.5500,9.5500,9.5250,9.5250,7
2008-03-27,18:40:00,9.5490,9.5520,9.5480,9.5510,17
2008-03-27,18:45:00,9.5420,9.5550,9.5420,9.5450,11
2008-03-27,18:50:00,9.5450,9.5580,9.5450,9.5580,26
2008-03-27,19:00:00,9.5590,9.5590,9.5590,9.5590,2
2008-03-27,19:05:00,9.5650,9.5700,9.5630,9.5700,19
2008-03-27,19:10:00,9.5790,9.5790,9.5720,9.5720,2
2008-03-27,19:15:00,9.5470,9.5470,9.5410,9.5410,28
2008-03-27,19:20:00,9.5220,9.5220,9.5070,9.5070,26
2008-03-27,19:25:00,9.5050,9.5140,9.5050,9.5140,8
2008-03-27,19:30:00,9.5140,9.5150,9.5140,9.5150,5
2008-03-27,19:35:00,9.5240,9.5330,9.5240,9.5330,15
2008-03-27,19:45:00,9.5300,9.5300,9.5080,9.5100,26
2008-03-27,19:50:00,9.5070,9.5140,9.5050,9.5140,25
2008-03-27,19:55:00,9.5200,9.5200,9.5200,9.5200,1
2008-03-27,20:00:00,9.5200,9.5300,9.5100,9.5120,56
2008-03-27,20:05:00,9.5050,9.5080,9.4860,9.4860,33
2008-03-27,20:10:00,9.4940,9.5120,9.4940,9.5120,9
2008-03-27,20:15:00,9.5190,9.5250,9.5180,9.5190,27
2008-03-27,20:20:00,9.5240,9.5250,9.4990,9.5050,86
2008-03-27,20:25:00,9.5050,9.5100,9.4950,9.4950,8
2008-03-27,20:30:00,9.4800,9.4800,9.4600,9.4600,98
2008-03-27,20:35:00,9.4600,9.4680,9.4520,9.4630,148
2008-03-27,20:40:00,9.4650,9.4710,9.4600,9.4640,184
2008-03-27,20:45:00,9.4620,9.4670,9.4050,9.4230,639
2008-03-27,20:50:00,9.4240,9.4550,9.4150,9.4500,166
2008-03-27,20:55:00,9.4470,9.4550,9.4240,9.4310,127
2008-03-27,21:00:00,9.4330,9.4330,9.3720,9.3860,745
2008-03-27,21:05:00,9.3860,9.4170,9.3860,9.4150,259
2008-03-27,21:10:00,9.4100,9.4260,9.4020,9.4260,139
2008-03-27,21:15:00,9.4260,9.4350,9.4200,9.4270,173
2008-03-27,21:20:00,9.4260,9.4290,9.4060,9.4220,163
2008-03-27,21:25:00,9.4200,9.4320,9.4160,9.4320,146
2008-03-27,21:30:00,9.4320,9.4320,9.4100,9.4100,264
2008-03-27,21:35:00,9.4090,9.4120,9.3900,9.3900,199
2008-03-27,21:40:00,9.3900,9.4090,9.3860,9.3910,159
2008-03-27,21:45:00,9.3890,9.4150,9.3820,9.4150,173
2008-03-27,21:50:00,9.4130,9.4390,9.4100,9.4330,80
2008-03-27,21:55:00,9.4300,9.4350,9.4260,9.4260,60
2008-03-27,22:00:00,9.4280,9.4290,9.4130,9.4150,143
2008-03-27,22:05:00,9.4150,9.4170,9.3760,9.3800,269
2008-03-27,22:10:00,9.3850,9.4020,9.3800,9.3950,110
2008-03-27,22:15:00,9.3930,9.3990,9.3850,9.3920,312
2008-03-27,22:20:00,9.3910,9.3910,9.3560,9.3610,556
2008-03-27,22:25:00,9.3600,9.3840,9.3460,9.3750,251
2008-03-27,22:30:00,9.3800,9.4260,9.3520,9.4060,567
2008-03-27,22:35:00,9.4060,9.4400,9.4060,9.4220,269
2008-03-27,22:40:00,9.4250,9.4620,9.4240,9.4430,339
2008-03-27,22:45:00,9.4420,9.4430,9.4150,9.4220,193
2008-03-27,22:50:00,9.4200,9.4370,9.4180,9.4180,104
2008-03-27,22:55:00,9.4170,9.4260,9.4110,9.4260,98
2008-03-27,23:00:00,9.4280,9.4340,9.4120,9.4120,166
2008-03-27,23:05:00,9.4100,9.4300,9.4060,9.4300,119
2008-03-27,23:10:00,9.4340,9.4400,9.4120,9.4400,182
2008-03-27,23:15:00,9.4440,9.4500,9.4300,9.4500,161
2008-03-27,23:20:00,9.4500,9.4550,9.4380,9.4480,85
2008-03-27,23:25:00,9.4530,9.4900,9.4530,9.4700,364
2008-03-27,23:30:00,9.4650,9.4750,9.4540,9.4750,103
2008-03-27,23:35:00,9.4800,9.5050,9.4770,9.5020,167
2008-03-27,23:40:00,9.4990,9.4990,9.4870,9.4890,104
2008-03-27,23:45:00,9.4900,9.4940,9.4640,9.4830,80
2008-03-27,23:50:00,9.4840,9.4850,9.4720,9.4760,72
2008-03-27,23:55:00,9.4760,9.4760,9.4660,9.4710,76
2008-03-28,00:00:00,9.4710,9.4720,9.4620,9.4620,70
2008-03-28,00:05:00,9.4620,9.4670,9.4400,9.4670,155
2008-03-28,00:10:00,9.4700,9.4960,9.4700,9.4850,62
2008-03-28,00:15:00,9.4850,9.4930,9.4800,9.4850,118
2008-03-28,00:20:00,9.4850,9.4860,9.4720,9.4730,52
2008-03-28,00:25:00,9.4750,9.4860,9.4750,9.4860,11
2008-03-28,00:30:00,9.4830,9.4830,9.4740,9.4760,68
2008-03-28,00:35:00,9.4750,9.4840,9.4680,9.4700,57
2008-03-28,00:40:00,9.4650,9.4840,9.4610,9.4840,78
2008-03-28,00:45:00,9.4830,9.5000,9.4800,9.4900,92
2008-03-28,00:50:00,9.4900,9.4960,9.4880,9.4960,45
2008-03-28,00:55:00,9.4920,9.5230,9.4890,9.5180,118
2008-03-28,01:00:00,9.5150,9.5280,9.5110,9.5250,78
2008-03-28,01:05:00,9.5260,9.5630,9.5260,9.5380,158
2008-03-28,01:10:00,9.5460,9.5920,9.5460,9.5920,338
2008-03-28,01:15:00,9.5900,9.6060,9.5860,9.6030,220
2008-03-28,01:20:00,9.6000,9.6450,9.5930,9.6270,181
2008-03-28,01:25:00,9.6270,9.6290,9.6040,9.6130,81
2008-03-28,01:30:00,9.6180,9.6350,9.6050,9.6120,123
2008-03-28,01:35:00,9.6140,9.6250,9.5960,9.5960,73
2008-03-28,01:40:00,9.6030,9.6030,9.5700,9.5770,102
2008-03-28,01:45:00,9.5820,9.6000,9.5820,9.5900,99
2008-03-28,01:50:00,9.5990,9.6300,9.5990,9.6300,37
2008-03-28,01:55:00,9.6280,9.6370,9.5850,9.5970,230
2008-03-28,02:00:00,9.5920,9.5970,9.5490,9.5830,736
2008-03-28,02:05:00,9.5820,9.5960,9.5760,9.5960,755
2008-03-28,02:10:00,9.5960,9.6000,9.5790,9.5790,571
2008-03-28,02:15:00,9.5800,9.5900,9.5710,9.5820,642
2008-03-28,02:20:00,9.5850,9.5900,9.5720,9.5790,686
2008-03-28,02:25:00,9.5790,9.5820,9.5500,9.5500,590
2008-03-28,03:05:00,9.5780,9.5780,9.5780,9.5780,1
2008-03-28,04:25:00,9.6770,9.6830,9.6770,9.6770,3
2008-03-28,04:30:00,9.6700,9.6700,9.6670,9.6670,2
2008-03-28,04:40:00,9.6750,9.6800,9.6750,9.6800,18
2008-03-28,04:45:00,9.6720,9.6800,9.6720,9.6800,9
2008-03-28,04:50:00,9.6830,9.6900,9.6790,9.6900,23
2008-03-28,04:55:00,9.6840,9.6870,9.6800,9.6870,25
2008-03-28,05:05:00,9.6880,9.6880,9.6880,9.6880,1
2008-03-28,05:10:00,9.6880,9.6900,9.6860,9.6860,4
2008-03-28,06:00:00,9.7000,9.7000,9.6810,9.6810,2
2008-03-28,06:10:00,9.6910,9.6980,9.6910,9.6980,2
2008-03-28,06:15:00,9.6870,9.6900,9.6870,9.6900,8
2008-03-28,06:20:00,9.6820,9.6940,9.6820,9.6940,3
2008-03-28,06:25:00,9.6930,9.6940,9.6920,9.6920,3
2008-03-28,06:30:00,9.6920,9.6920,9.6920,9.6920,1
2008-03-28,06:40:00,9.6840,9.6840,9.6840,9.6840,1
2008-03-28,06:45:00,9.6990,9.6990,9.6990,9.6990,1
2008-03-28,06:55:00,9.6900,9.6900,9.6900,9.6900,1
2008-03-28,07:00:00,9.6990,9.6990,9.6990,9.6990,1
2008-03-28,07:05:00,9.6920,9.6920,9.6920,9.6920,1
2008-03-28,07:15:00,9.6950,9.6950,9.6870,9.6870,3
2008-03-28,07:20:00,9.6990,9.6990,9.6990,9.6990,1
2008-03-28,07:35:00,9.6870,9.6870,9.6870,9.6870,24
2008-03-28,07:40:00,9.6810,9.6810,9.6800,9.6800,7
2008-03-28,08:05:00,9.6770,9.6770,9.6770,9.6770,1
2008-03-28,08:30:00,9.6950,9.6950,9.6950,9.6950,1
2008-03-28,09:05:00,9.6850,9.6850,9.6850,9.6850,1
2008-03-28,09:10:00,9.6850,9.6850,9.6850,9.6850,1
2008-03-28,09:15:00,9.6870,9.6870,9.6870,9.6870,3
2008-03-28,09:20:00,9.6900,9.6900,9.6870,9.6870,2
2008-03-28,09:25:00,9.6870,9.6870,9.6870,9.6870,1
2008-03-28,09:40:00,9.6870,9.6870,9.6870,9.6870,1
2008-03-28,10:15:00,9.6900,9.6900,9.6900,9.6900,1
2008-03-28,10:20:00,9.6950,9.7000,9.6950,9.7000,5
2008-03-28,10:25:00,9.6890,9.6890,9.6880,9.6880,2
2008-03-28,10:40:00,9.6870,9.6870,9.6870,9.6870,2
2008-03-28,10:45:00,9.6870,9.6870,9.6870,9.6870,5
2008-03-28,10:50:00,9.6870,9.6870,9.6870,9.6870,5
2008-03-28,11:05:00,9.6930,9.6930,9.6930,9.6930,1
2008-03-28,12:45:00,9.6870,9.6870,9.6870,9.6870,1
2008-03-28,13:10:00,9.6870,9.6870,9.6870,9.6870,1
2008-03-28,14:35:00,9.6870,9.6870,9.6870,9.6870,3
2008-03-28,14:45:00,9.6870,9.6870,9.6870,9.6870,1
2008-03-28,15:00:00,9.6980,9.6980,9.6980,9.6980,1
2008-03-28,15:45:00,9.6970,9.6970,9.6970,9.6970,1
2008-03-28,16:10:00,9.6990,9.6990,9.6990,9.6990,1
2008-03-28,16:25:00,9.6900,9.6900,9.6900,9.6900,2
2008-03-28,16:35:00,9.7000,9.7000,9.7000,9.7000,2
2008-03-28,16:45:00,9.6870,9.6990,9.6870,9.6990,2
2008-03-28,16:50:00,9.6900,9.6900,9.6900,9.6900,1
2008-03-28,17:30:00,9.6950,9.6950,9.6950,9.6950,2
2008-03-28,17:40:00,9.6870,9.6870,9.6870,9.6870,11
2008-03-28,17:50:00,9.6980,9.6980,9.6920,9.6920,16
2008-03-28,18:05:00,9.6990,9.7000,9.6990,9.7000,4
2008-03-28,18:20:00,9.7000,9.7000,9.7000,9.7000,1
2008-03-28,18:25:00,9.7000,9.7000,9.7000,9.7000,4
2008-03-28,18:45:00,9.7000,9.7000,9.6910,9.6910,10
2008-03-28,18:50:00,9.7000,9.7000,9.6870,9.6870,24
2008-03-28,19:05:00,9.6920,9.6920,9.6920,9.6920,1
2008-03-28,19:10:00,9.6990,9.7000,9.6990,9.7000,5
2008-03-28,19:15:00,9.6870,9.6870,9.6870,9.6870,1
2008-03-28,19:20:00,9.6870,9.6920,9.6870,9.6920,53
2008-03-28,19:30:00,9.6870,9.7000,9.6870,9.6890,57
2008-03-28,19:40:00,9.6880,9.6880,9.6880,9.6880,6
2008-03-28,19:45:00,9.6870,9.6970,9.6870,9.6930,131
2008-03-28,19:50:00,9.6910,9.6910,9.6870,9.6870,219
2008-03-28,19:55:00,9.6870,9.7270,9.6870,9.7180,242
2008-03-28,20:00:00,9.7140,9.7230,9.7120,9.7200,23
2008-03-28,20:05:00,9.7110,9.7120,9.6920,9.7120,60
2008-03-28,20:10:00,9.7130,9.7380,9.7130,9.7290,121
2008-03-28,20:15:00,9.7280,9.7650,9.7250,9.7650,128
2008-03-28,20:20:00,9.7650,9.7650,9.7440,9.7500,167
2008-03-28,20:25:00,9.7520,9.7520,9.7220,9.7270,114
2008-03-28,20:30:00,9.7260,9.7350,9.6920,9.6940,190
2008-03-28,20:35:00,9.6990,9.7020,9.6720,9.6970,345
2008-03-28,20:40:00,9.6970,9.7400,9.6960,9.7250,272
2008-03-28,20:45:00,9.7250,9.7540,9.7200,9.7410,442
2008-03-28,20:50:00,9.7410,9.7500,9.7350,9.7380,306
2008-03-28,20:55:00,9.7400,9.7440,9.7350,9.7370,157
2008-03-28,21:00:00,9.7390,9.7770,9.7340,9.7350,881
2008-03-28,21:05:00,9.7340,9.7350,9.6870,9.7060,658
2008-03-28,21:10:00,9.7000,9.7260,9.6840,9.7210,522
2008-03-28,21:15:00,9.7250,9.7290,9.6970,9.7150,375
2008-03-28,21:20:00,9.7150,9.7330,9.7150,9.7300,347
2008-03-28,21:25:00,9.7300,9.7520,9.7240,9.7520,293
2008-03-28,21:30:00,9.7510,9.7550,9.7280,9.7310,356
2008-03-28,21:35:00,9.7300,9.7340,9.7110,9.7150,315
2008-03-28,21:40:00,9.7120,9.7270,9.7060,9.7080,569
2008-03-28,21:45:00,9.7070,9.7180,9.6630,9.6780,782
2008-03-28,21:50:00,9.6800,9.7040,9.6750,9.7000,423
2008-03-28,21:55:00,9.7000,9.7280,9.6970,9.7220,370
2008-03-28,22:00:00,9.7250,9.7540,9.7220,9.7540,652
2008-03-28,22:05:00,9.7510,9.7530,9.7210,9.7350,336
2008-03-28,22:10:00,9.7320,9.7540,9.7250,9.7270,561
2008-03-28,22:15:00,9.7300,9.7560,9.7250,9.7530,376
2008-03-28,22:20:00,9.7520,9.8190,9.7480,9.7930,1212
2008-03-28,22:25:00,9.7950,9.7990,9.7800,9.7940,315
2008-03-28,22:30:00,9.7930,9.8280,9.7920,9.8280,1040
2008-03-28,22:35:00,9.8290,9.8390,9.8130,9.8140,846
2008-03-28,22:40:00,9.8120,9.8400,9.8120,9.8340,390
2008-03-28,22:45:00,9.8300,9.8460,9.7990,9.8050,743
2008-03-28,22:50:00,9.8050,9.8150,9.7820,9.7940,982
2008-03-28,22:55:00,9.7900,9.8070,9.7740,9.7960,761
2008-03-28,23:00:00,9.7980,9.8020,9.7760,9.7920,348
2008-03-28,23:05:00,9.7950,9.8090,9.7860,9.7990,414
2008-03-28,23:10:00,9.7970,9.8010,9.7770,9.7900,360
2008-03-28,23:15:00,9.7880,9.7950,9.7660,9.7850,643
2008-03-28,23:20:00,9.7850,9.7850,9.7380,9.7680,1237
2008-03-28,23:25:00,9.7650,9.7740,9.7580,9.7650,338
2008-03-28,23:30:00,9.7680,9.7850,9.7570,9.7710,441
2008-03-28,23:35:00,9.7730,9.7800,9.7380,9.7540,259
2008-03-28,23:40:00,9.7540,9.7570,9.7390,9.7450,265
2008-03-28,23:45:00,9.7490,9.7560,9.7100,9.7390,1135
2008-03-28,23:50:00,9.7390,9.7520,9.7070,9.7150,753
2008-03-28,23:55:00,9.7190,9.7300,9.7040,9.7190,506
2008-03-29,00:00:00,9.7170,9.7350,9.7130,9.7320,305
2008-03-29,00:05:00,9.7310,9.7540,9.7290,9.7390,450
2008-03-29,00:10:00,9.7400,9.7740,9.7400,9.7690,357
2008-03-29,00:15:00,9.7720,9.7770,9.7520,9.7700,201
2008-03-29,00:20:00,9.7710,9.7770,9.7470,9.7660,546
2008-03-29,00:25:00,9.7650,9.8020,9.7640,9.7940,699
2008-03-29,00:30:00,9.7930,9.8000,9.7750,9.7810,611
2008-03-29,00:35:00,9.7800,9.7870,9.7700,9.7700,141
2008-03-29,00:40:00,9.7700,9.7780,9.7500,9.7500,485
2008-03-29,00:45:00,9.7530,9.7670,9.7410,9.7570,345
2008-03-29,00:50:00,9.7580,9.7870,9.7580,9.7720,266
2008-03-29,00:55:00,9.7730,9.7800,9.7630,9.7660,83
2008-03-29,01:00:00,9.7650,9.7670,9.7520,9.7620,220
2008-03-29,01:05:00,9.7630,9.7650,9.7300,9.7520,319
2008-03-29,01:10:00,9.7550,9.7720,9.7510,9.7720,333
2008-03-29,01:15:00,9.7720,9.7720,9.7580,9.7630,74
2008-03-29,01:20:00,9.7650,9.7880,9.7640,9.7850,361
2008-03-29,01:25:00,9.7850,9.7860,9.7750,9.7840,146
2008-03-29,01:30:00,9.7820,9.8080,9.7810,9.8010,714
2008-03-29,01:35:00,9.8000,9.8000,9.7820,9.7970,189
2008-03-29,01:40:00,9.7930,9.7970,9.7820,9.7930,92
2008-03-29,01:45:00,9.7910,9.7960,9.7720,9.7790,226
2008-03-29,01:50:00,9.7820,9.7850,9.7530,9.7600,514
2008-03-29,01:55:00,9.7580,9.7750,9.7450,9.7560,539
2008-03-29,02:00:00,9.7560,9.7780,9.7510,9.7640,257
2008-03-29,02:05:00,9.7610,9.7970,9.7570,9.7800,359
2008-03-29,02:10:00,9.7790,9.7850,9.7550,9.7710,196
2008-03-29,02:15:00,9.7700,9.7900,9.7680,9.7700,221
2008-03-29,02:20:00,9.7740,9.8060,9.7710,9.8000,496
2008-03-29,02:25:00,9.7960,9.8050,9.7910,9.8010,760
2008-03-29,02:30:00,9.8010,9.8050,9.8000,9.8000,215
2008-03-29,02:35:00,9.8000,9.8070,9.8000,9.8070,133
2008-03-29,02:40:00,9.8060,9.8110,9.8050,9.8050,80
2008-03-29,02:45:00,9.8040,9.8110,9.8040,9.8080,132
2008-03-29,02:50:00,9.8090,9.8120,9.8090,9.8090,44
2008-03-29,02:55:00,9.8120,9.8120,9.8010,9.8090,41
2008-03-29,03:00:00,9.8050,9.8100,9.8040,9.8100,19
2008-03-29,03:05:00,9.8080,9.8200,9.8070,9.8170,39
2008-03-29,03:10:00,9.8200,9.8240,9.8140,9.8200,43
2008-03-29,03:15:00,9.8200,9.8250,9.8200,9.8250,31
2008-03-29,03:20:00,9.8250,9.8280,9.8000,9.8190,93
2008-03-29,03:25:00,9.8160,9.8180,9.8150,9.8180,22
2008-03-29,03:30:00,9.8190,9.8210,9.8140,9.8210,22
2008-03-29,03:35:00,9.8210,9.8240,9.8210,9.8240,2
2008-03-29,03:40:00,9.8200,9.8200,9.8110,9.8110,45
2008-03-29,03:45:00,9.8110,9.8150,9.8110,9.8110,25
2008-03-29,03:50:00,9.8120,9.8260,9.8120,9.8250,25
2008-03-29,03:55:00,9.8290,9.8380,9.8240,9.8350,80
2008-03-29,04:00:00,9.8390,9.8400,9.8330,9.8380,6
2008-03-29,04:05:00,9.8390,9.8400,9.8340,9.8400,8
2008-03-29,04:10:00,9.8470,9.8470,9.8400,9.8400,10
2008-03-29,04:15:00,9.8390,9.8390,9.8390,9.8390,1
2008-03-29,04:25:00,9.8350,9.8350,9.8350,9.8350,1
2008-03-29,04:30:00,9.8350,9.8350,9.8350,9.8350,1
2008-03-29,04:40:00,9.8390,9.8400,9.8370,9.8370,8
2008-03-29,04:45:00,9.8350,9.8350,9.8350,9.8350,1
2008-03-29,04:50:00,9.8420,9.8420,9.8420,9.8420,1
2008-03-29,04:55:00,9.8280,9.8280,9.8280,9.8280,1
2008-03-29,05:00:00,9.8330,9.8330,9.8240,9.8240,12
2008-03-29,05:05:00,9.8280,9.8360,9.8280,9.8360,8
2008-03-29,05:10:00,9.8500,9.8500,9.8240,9.8240,7
2008-03-31,06:00:00,9.8360,9.8710,9.8340,9.8440,20
2008-03-31,06:05:00,9.8460,9.8460,9.8460,9.8460,3
2008-03-31,06:10:00,9.8480,9.8480,9.8260,9.8260,3
2008-03-31,06:15:00,9.8260,9.8540,9.8250,9.8500,18
2008-03-31,06:20:00,9.8410,9.8450,9.8410,9.8450,3
2008-03-31,06:25:00,9.8480,9.8600,9.8430,9.8430,27
2008-03-31,07:10:00,9.8600,9.8600,9.8600,9.8600,1
2008-03-31,07:15:00,9.8620,9.8850,9.8620,9.8800,5
2008-03-31,07:20:00,9.8850,9.8860,9.8690,9.8780,4
2008-03-31,07:25:00,9.8640,9.8870,9.8640,9.8870,2
2008-03-31,07:30:00,9.8670,9.8800,9.8670,9.8710,7
2008-03-31,07:35:00,9.8800,9.8800,9.8800,9.8800,1
2008-03-31,07:40:00,9.8700,9.8700,9.8630,9.8630,7
2008-03-31,07:45:00,9.8650,9.8650,9.8580,9.8580,2
2008-03-31,07:55:00,9.8860,9.8860,9.8630,9.8630,29
2008-03-31,08:00:00,9.8600,9.8600,9.8520,9.8520,15
2008-03-31,08:05:00,9.8610,9.8680,9.8540,9.8680,7
2008-03-31,08:10:00,9.8630,9.8630,9.8400,9.8500,84
2008-03-31,08:15:00,9.8500,9.8640,9.8500,9.8640,22
2008-03-31,08:20:00,9.8570,9.8770,9.8570,9.8770,3
2008-03-31,08:30:00,9.8550,9.8700,9.8550,9.8700,3
2008-03-31,08:40:00,9.8720,9.8720,9.8720,9.8720,1
2008-03-31,08:45:00,9.8600,9.8710,9.8600,9.8700,12
2008-03-31,08:50:00,9.8710,9.8760,9.8610,9.8610,24
2008-03-31,08:55:00,9.8700,9.8700,9.8620,9.8620,5
2008-03-31,09:00:00,9.8760,9.8760,9.8760,9.8760,1
2008-03-31,09:10:00,9.8700,9.8700,9.8700,9.8700,5
2008-03-31,09:15:00,9.8630,9.8630,9.8630,9.8630,1
2008-03-31,09:30:00,9.8650,9.8650,9.8650,9.8650,1
2008-03-31,09:40:00,9.8700,9.8780,9.8700,9.8780,3
2008-03-31,09:45:00,9.8710,9.8800,9.8570,9.8570,10
2008-03-31,09:55:00,9.8700,9.8700,9.8700,9.8700,1
2008-03-31,10:00:00,9.8700,9.8700,9.8700,9.8700,4
2008-03-31,10:10:00,9.8700,9.8700,9.8700,9.8700,1
2008-03-31,10:20:00,9.8650,9.8650,9.8650,9.8650,1
2008-03-31,10:30:00,9.8650,9.8650,9.8650,9.8650,4
2008-03-31,10:45:00,9.8700,9.8700,9.8700,9.8700,7
2008-03-31,10:50:00,9.8700,9.8700,9.8700,9.8700,3
2008-03-31,10:55:00,9.8740,9.8740,9.8640,9.8650,8
2008-03-31,11:00:00,9.8630,9.8630,9.8630,9.8630,2
2008-03-31,11:10:00,9.8700,9.8700,9.8700,9.8700,1
2008-03-31,11:15:00,9.8710,9.8710,9.8710,9.8710,1
2008-03-31,11:40:00,9.8550,9.8550,9.8550,9.8550,1
2008-03-31,11:45:00,9.8550,9.8550,9.8550,9.8550,2
2008-03-31,12:05:00,9.8550,9.8550,9.8550,9.8550,1
2008-03-31,12:20:00,9.8550,9.8550,9.8550,9.8550,1
2008-03-31,12:35:00,9.8600,9.8600,9.8600,9.8600,1
2008-03-31,13:25:00,9.8530,9.8530,9.8530,9.8530,1
2008-03-31,13:30:00,9.8600,9.8600,9.8600,9.8600,1
2008-03-31,13:50:00,9.8510,9.8510,9.8510,9.8510,1
2008-03-31,14:10:00,9.8500,9.8500,9.8500,9.8500,1
2008-03-31,14:25:00,9.8500,9.8590,9.8500,9.8550,3
2008-03-31,14:30:00,9.8600,9.8600,9.8600,9.8600,2
2008-03-31,15:15:00,9.8510,9.8510,9.8510,9.8510,1
2008-03-31,15:40:00,9.8500,9.8500,9.8500,9.8500,1
2008-03-31,16:10:00,9.8550,9.8550,9.8550,9.8550,1
2008-03-31,16:35:00,9.8520,9.8520,9.8520,9.8520,2
2008-03-31,16:40:00,9.8500,9.8500,9.8500,9.8500,8
2008-03-31,16:45:00,9.8500,9.8500,9.8500,9.8500,1
2008-03-31,17:00:00,9.8500,9.8540,9.8480,9.8480,3
2008-03-31,17:10:00,9.8580,9.8680,9.8580,9.8640,7
2008-03-31,17:20:00,9.8640,9.8640,9.8640,9.8640,1
2008-03-31,17:30:00,9.8600,9.8600,9.8600,9.8600,3
2008-03-31,17:35:00,9.8620,9.8620,9.8600,9.8600,2
2008-03-31,17:40:00,9.8640,9.8640,9.8600,9.8600,9
2008-03-31,17:45:00,9.8610,9.8610,9.8600,9.8600,2
2008-03-31,17:50:00,9.8600,9.8600,9.8600,9.8600,2
2008-03-31,17:55:00,9.8620,9.8620,9.8580,9.8580,12
2008-03-31,18:00:00,9.8570,9.8570,9.8570,9.8570,1
2008-03-31,18:05:00,9.8570,9.8620,9.8570,9.8620,6
2008-03-31,18:10:00,9.8620,9.8630,9.8580,9.8580,59
2008-03-31,18:15:00,9.8600,9.8600,9.8600,9.8600,1
2008-03-31,18:25:00,9.8570,9.8600,9.8570,9.8580,4
2008-03-31,18:30:00,9.8580,9.8580,9.8580,9.8580,1
2008-03-31,18:35:00,9.8590,9.8590,9.8590,9.8590,9
2008-03-31,18:40:00,9.8600,9.8600,9.8600,9.8600,1
2008-03-31,18:45:00,9.8620,9.8620,9.8620,9.8620,6
2008-03-31,18:50:00,9.8620,9.8620,9.8620,9.8620,1
2008-03-31,19:00:00,9.8600,9.8600,9.8600,9.8600,2
2008-03-31,19:15:00,9.8560,9.8560,9.8550,9.8550,2
2008-03-31,19:20:00,9.8680,9.8690,9.8680,9.8690,2
2008-03-31,19:30:00,9.8640,9.8640,9.8600,9.8600,10
2008-03-31,19:45:00,9.8700,9.8740,9.8700,9.8740,16
2008-03-31,19:50:00,9.8670,9.8780,9.8670,9.8780,59
2008-03-31,19:55:00,9.8730,9.8790,9.8700,9.8790,9
2008-03-31,20:00:00,9.8790,9.8830,9.8750,9.8820,87
2008-03-31,20:05:00,9.8700,9.8700,9.8220,9.8410,71
2008-03-31,20:10:00,9.8450,9.8750,9.8420,9.8750,17
2008-03-31,20:15:00,9.8720,9.9040,9.8720,9.8940,255
2008-03-31,20:20:00,9.8880,9.9500,9.8840,9.9470,107
2008-03-31,20:25:00,9.9450,9.9550,9.9230,9.9350,308
2008-03-31,20:30:00,9.9300,9.9450,9.9260,9.9320,109
2008-03-31,20:35:00,9.9310,9.9320,9.9200,9.9280,99
2008-03-31,20:40:00,9.9290,9.9330,9.9100,9.9200,115
2008-03-31,20:45:00,9.9300,9.9500,9.9240,9.9340,221
2008-03-31,20:50:00,9.9350,9.9820,9.9350,9.9580,446
2008-03-31,20:55:00,9.9580,9.9700,9.9470,9.9600,254
2008-03-31,21:00:00,9.9620,10.0620,9.9570,10.0310,2155
2008-03-31,21:05:00,10.0320,10.0370,10.0090,10.0220,683
2008-03-31,21:10:00,10.0220,10.0530,10.0220,10.0500,937
2008-03-31,21:15:00,10.0530,10.0530,10.0110,10.0300,430
2008-03-31,21:20:00,10.0310,10.0390,10.0210,10.0350,320
2008-03-31,21:25:00,10.0350,10.0420,10.0310,10.0320,407
2008-03-31,21:30:00,10.0340,10.0440,10.0240,10.0430,485
2008-03-31,21:35:00,10.0460,10.0580,10.0340,10.0430,516
2008-03-31,21:40:00,10.0430,10.0550,10.0400,10.0440,734
2008-03-31,21:45:00,10.0450,10.0830,10.0400,10.0770,851
2008-03-31,21:50:00,10.0750,10.0950,10.0640,10.0670,790
2008-03-31,21:55:00,10.0680,10.0800,10.0650,10.0730,432
2008-03-31,22:00:00,10.0740,10.1240,10.0590,10.1090,1419
2008-03-31,22:05:00,10.1080,10.1590,10.1040,10.1410,1929
2008-03-31,22:10:00,10.1400,10.1800,10.1390,10.1720,2031
2008-03-31,22:15:00,10.1690,10.1850,10.1640,10.1700,1277
2008-03-31,22:20:00,10.1700,10.1780,10.1510,10.1760,750
2008-03-31,22:25:00,10.1760,10.1840,10.1500,10.1550,633
2008-03-31,22:30:00,10.1540,10.1690,10.1370,10.1380,667
2008-03-31,22:35:00,10.1390,10.1680,10.1240,10.1670,796
2008-03-31,22:40:00,10.1670,10.1810,10.1350,10.1410,766
2008-03-31,22:45:00,10.1420,10.1630,10.1160,10.1300,1044
2008-03-31,22:50:00,10.1310,10.1490,10.1200,10.1320,481
2008-03-31,22:55:00,10.1320,10.1500,10.1210,10.1410,572
2008-03-31,23:00:00,10.1410,10.1530,10.1300,10.1430,456
2008-03-31,23:05:00,10.1440,10.1670,10.1370,10.1650,680
2008-03-31,23:10:00,10.1660,10.2100,10.1660,10.1840,1302
2008-03-31,23:15:00,10.1830,10.1970,10.1640,10.1890,1013
2008-03-31,23:20:00,10.1880,10.2000,10.1800,10.1940,861
2008-03-31,23:25:00,10.1970,10.2020,10.1670,10.1710,690
2008-03-31,23:30:00,10.1710,10.1710,10.1190,10.1200,1502
2008-03-31,23:35:00,10.1210,10.1330,10.0720,10.0890,2067
2008-03-31,23:40:00,10.0880,10.0930,10.0670,10.0730,1831
2008-03-31,23:45:00,10.0730,10.0960,10.0650,10.0850,1928
2008-03-31,23:50:00,10.0830,10.0880,10.0120,10.0460,2702
2008-03-31,23:55:00,10.0450,10.0610,10.0400,10.0590,942
2008-04-01,00:00:00,10.0610,10.0710,10.0450,10.0550,632
2008-04-01,00:05:00,10.0550,10.0620,10.0160,10.0570,902
2008-04-01,00:10:00,10.0550,10.1040,10.0530,10.0950,960
2008-04-01,00:15:00,10.0980,10.1060,10.0710,10.0780,955
2008-04-01,00:20:00,10.0780,10.0850,10.0340,10.0560,792
2008-04-01,00:25:00,10.0600,10.0800,10.0320,10.0420,429
2008-04-01,00:30:00,10.0400,10.0760,10.0280,10.0520,669
2008-04-01,00:35:00,10.0540,10.0740,10.0470,10.0690,426
2008-04-01,00:40:00,10.0670,10.0850,10.0460,10.0800,543
2008-04-01,00:45:00,10.0780,10.0970,10.0680,10.0870,301
2008-04-01,00:50:00,10.0870,10.0970,10.0680,10.0690,383
2008-04-01,00:55:00,10.0680,10.0800,10.0680,10.0780,173
2008-04-01,01:00:00,10.0790,10.1050,10.0790,10.0900,647
2008-04-01,01:05:00,10.0900,10.0990,10.0700,10.0880,386
2008-04-01,01:10:00,10.0860,10.0870,10.0610,10.0620,162
2008-04-01,01:15:00,10.0630,10.0650,10.0300,10.0640,595
2008-04-01,01:20:00,10.0640,10.0760,10.0400,10.0630,527
2008-04-01,01:25:00,10.0620,10.0670,10.0100,10.0280,963
2008-04-01,01:30:00,10.0270,10.0290,9.9880,9.9950,1084
2008-04-01,01:35:00,9.9950,10.0380,9.9860,10.0110,770
2008-04-01,01:40:00,10.0110,10.0550,10.0060,10.0460,736
2008-04-01,01:45:00,10.0520,10.0580,10.0400,10.0470,333
2008-04-01,01:50:00,10.0500,10.0700,10.0460,10.0670,600
2008-04-01,01:55:00,10.0650,10.0800,10.0440,10.0450,577
2008-04-01,02:00:00,10.0510,10.0520,10.0250,10.0300,348
2008-04-01,02:05:00,10.0290,10.0450,10.0100,10.0390,582
2008-04-01,02:10:00,10.0430,10.0740,10.0320,10.0720,565
2008-04-01,02:15:00,10.0710,10.0900,10.0620,10.0800,749
2008-04-01,02:20:00,10.0800,10.1020,10.0800,10.0980,944
2008-04-01,02:25:00,10.0940,10.1100,10.0850,10.0930,2038
2008-04-01,02:30:00,10.0930,10.0950,10.0500,10.0600,991
2008-04-01,02:35:00,10.0600,10.0600,10.0500,10.0600,135
2008-04-01,02:40:00,10.0600,10.0600,10.0550,10.0560,159
2008-04-01,02:45:00,10.0550,10.0600,10.0510,10.0600,94
2008-04-01,02:50:00,10.0580,10.0600,10.0480,10.0590,178
2008-04-01,02:55:00,10.0550,10.0600,10.0550,10.0550,41
2008-04-01,03:00:00,10.0550,10.0560,10.0540,10.0550,40
2008-04-01,03:05:00,10.0580,10.1010,10.0550,10.1010,27
2008-04-01,03:10:00,10.0580,10.0750,10.0580,10.0670,132
2008-04-01,03:15:00,10.0660,10.0710,10.0640,10.0700,59
2008-04-01,03:20:00,10.0670,10.0690,10.0630,10.0650,77
2008-04-01,03:25:00,10.0680,10.0750,10.0680,10.0700,84
2008-04-01,03:30:00,10.0700,10.0750,10.0700,10.0750,97
2008-04-01,03:35:00,10.0760,10.0800,10.0740,10.0770,61
2008-04-01,03:40:00,10.0770,10.0880,10.0770,10.0810,26
2008-04-01,03:45:00,10.0840,10.0920,10.0840,10.0910,39
2008-04-01,03:50:00,10.0910,10.1000,10.0910,10.0980,55
2008-04-01,03:55:00,10.0980,10.1000,10.0950,10.0990,48
2008-04-01,04:00:00,10.0970,10.0980,10.0550,10.0630,149
2008-04-01,04:05:00,10.0620,10.0620,10.0200,10.0300,223
2008-04-01,04:10:00,10.0310,10.0390,10.0280,10.0380,119
2008-04-01,04:15:00,10.0400,10.0650,10.0380,10.0650,87
2008-04-01,04:20:00,10.0650,10.0720,10.0430,10.0720,47
2008-04-01,04:25:00,10.0670,10.0670,10.0620,10.0620,8
2008-04-01,04:30:00,10.0720,10.0720,10.0720,10.0720,1
2008-04-01,04:35:00,10.0640,10.0660,10.0630,10.0660,37
2008-04-01,04:40:00,10.0700,10.0700,10.0590,10.0590,7
2008-04-01,04:45:00,10.0610,10.0610,10.0410,10.0410,67
2008-04-01,04:50:00,10.0320,10.0430,10.0310,10.0410,39
2008-04-01,04:55:00,10.0390,10.0490,10.0390,10.0490,23
2008-04-01,05:00:00,10.0530,10.0590,10.0250,10.0250,99
2008-04-01,05:05:00,10.0250,10.0250,10.0040,10.0080,174
2008-04-01,05:10:00,10.0070,10.0270,10.0070,10.0270,6
2008-04-01,06:05:00,10.0330,10.0330,10.0110,10.0110,4
2008-04-01,06:10:00,10.0260,10.0350,10.0260,10.0300,18
2008-04-01,06:15:00,10.0180,10.0180,10.0180,10.0180,1
2008-04-01,06:20:00,10.0300,10.0300,10.0300,10.0300,1
2008-04-01,06:40:00,10.0260,10.0270,10.0180,10.0270,3
2008-04-01,06:45:00,10.0290,10.0290,10.0290,10.0290,1
2008-04-01,07:00:00,10.0300,10.0300,10.0300,10.0300,1
2008-04-01,07:10:00,10.0110,10.0160,10.0110,10.0160,2
2008-04-01,07:15:00,10.0160,10.0290,10.0010,10.0290,19
2008-04-01,07:30:00,10.0010,10.0010,10.0010,10.0010,1
2008-04-01,07:35:00,10.0010,10.0250,9.9840,10.0250,30
2008-04-01,08:10:00,10.0120,10.0280,10.0120,10.0280,3
2008-04-01,08:30:00,10.0190,10.0190,10.0190,10.0190,1
2008-04-01,08:45:00,10.0100,10.0290,10.0100,10.0290,18
2008-04-01,09:05:00,10.0280,10.0280,10.0280,10.0280,6
2008-04-01,09:25:00,10.0200,10.0200,10.0200,10.0200,1
2008-04-01,09:30:00,10.0110,10.0110,10.0110,10.0110,2
2008-04-01,09:35:00,10.0100,10.0250,10.0100,10.0250,14
2008-04-01,10:10:00,10.0240,10.0240,10.0240,10.0240,1
2008-04-01,10:15:00,10.0230,10.0230,10.0230,10.0230,1
2008-04-01,10:25:00,10.0230,10.0230,10.0230,10.0230,2
2008-04-01,10:55:00,10.0100,10.0100,10.0100,10.0100,1
2008-04-01,11:45:00,10.0130,10.0130,10.0130,10.0130,1
2008-04-01,11:50:00,10.0100,10.0100,10.0100,10.0100,2
2008-04-01,11:55:00,10.0100,10.0100,10.0100,10.0100,1
2008-04-01,12:45:00,10.0100,10.0100,10.0100,10.0100,1
2008-04-01,12:55:00,10.0230,10.0230,10.0230,10.0230,2
2008-04-01,13:10:00,10.0110,10.0110,10.0110,10.0110,1
2008-04-01,13:20:00,10.0100,10.0100,10.0050,10.0050,8
2008-04-01,13:25:00,10.0010,10.0010,10.0010,10.0010,2
2008-04-01,13:30:00,10.0100,10.0100,10.0100,10.0100,1
2008-04-01,13:35:00,9.9970,9.9970,9.9970,9.9970,2
2008-04-01,13:40:00,10.0010,10.0020,10.0010,10.0020,6
2008-04-01,13:45:00,10.0020,10.0020,9.9950,9.9950,2
2008-04-01,13:55:00,9.9970,9.9970,9.9970,9.9970,2
2008-04-01,14:00:00,10.0000,10.0000,9.9890,9.9890,2
2008-04-01,14:10:00,9.9990,10.0040,9.9990,10.0040,3
2008-04-01,14:20:00,10.0020,10.0020,9.9900,9.9900,2
2008-04-01,14:35:00,9.9880,9.9880,9.9880,9.9880,1
2008-04-01,14:40:00,9.9880,9.9880,9.9880,9.9880,1
2008-04-01,14:45:00,9.9890,9.9890,9.9880,9.9880,7
2008-04-01,14:50:00,9.9860,9.9860,9.9860,9.9860,1
2008-04-01,14:55:00,9.9850,9.9880,9.9820,9.9880,8
2008-04-01,15:00:00,9.9810,9.9900,9.9800,9.9900,3
2008-04-01,15:05:00,9.9800,9.9800,9.9800,9.9800,1
2008-04-01,15:10:00,9.9920,9.9990,9.9920,9.9980,15
2008-04-01,15:15:00,9.9870,9.9870,9.9870,9.9870,1
2008-04-01,15:25:00,9.9980,9.9980,9.9980,9.9980,1
2008-04-01,15:35:00,9.9880,9.9880,9.9880,9.9880,1
2008-04-01,15:50:00,9.9870,9.9870,9.9870,9.9870,1
2008-04-01,16:00:00,9.9940,9.9940,9.9870,9.9870,2
2008-04-01,16:05:00,9.9870,9.9870,9.9870,9.9870,12
2008-04-01,16:10:00,9.9860,9.9860,9.9800,9.9800,4
2008-04-01,16:20:00,9.9800,9.9870,9.9800,9.9870,9
2008-04-01,16:25:00,9.9800,9.9800,9.9800,9.9800,1
2008-04-01,16:40:00,9.9870,9.9870,9.9870,9.9870,2
2008-04-01,16:45:00,9.9870,9.9870,9.9870,9.9870,2
2008-04-01,16:55:00,9.9770,9.9780,9.9710,9.9710,11
2008-04-01,17:00:00,9.9800,9.9800,9.9700,9.9700,4
2008-04-01,17:05:00,9.9800,9.9800,9.9800,9.9800,4
2008-04-01,17:15:00,9.9810,9.9810,9.9810,9.9810,2
2008-04-01,17:20:00,9.9850,9.9850,9.9850,9.9850,1
2008-04-01,17:30:00,9.9810,9.9810,9.9810,9.9810,4
2008-04-01,17:40:00,9.9710,9.9710,9.9650,9.9650,25
2008-04-01,17:45:00,9.9690,9.9690,9.9630,9.9680,7
2008-04-01,17:55:00,9.9620,9.9660,9.9620,9.9660,7
2008-04-01,18:00:00,9.9630,9.9630,9.9410,9.9420,77
2008-04-01,18:10:00,9.9410,9.9450,9.9410,9.9450,51
2008-04-01,18:15:00,9.9460,9.9460,9.9450,9.9450,42
2008-04-01,18:20:00,9.9450,9.9450,9.9450,9.9450,1
2008-04-01,18:25:00,9.9410,9.9450,9.9410,9.9420,31
2008-04-01,18:30:00,9.9410,9.9430,9.9410,9.9430,4
2008-04-01,18:35:00,9.9450,9.9580,9.9450,9.9580,37
2008-04-01,18:40:00,9.9560,9.9670,9.9560,9.9590,28
2008-04-01,18:45:00,9.9660,9.9820,9.9600,9.9670,48
2008-04-01,18:50:00,9.9600,9.9800,9.9440,9.9450,44
2008-04-01,18:55:00,9.9610,9.9760,9.9300,9.9300,72
2008-04-01,19:00:00,9.9300,9.9390,9.9300,9.9390,18
2008-04-01,19:05:00,9.9290,9.9290,9.9290,9.9290,10
2008-04-01,19:10:00,9.9390,9.9450,9.9290,9.9320,80
2008-04-01,19:15:00,9.9320,9.9320,9.9300,9.9300,20
2008-04-01,19:20:00,9.9270,9.9270,9.9210,9.9210,5
2008-04-01,19:25:00,9.9250,9.9520,9.9200,9.9520,76
2008-04-01,19:30:00,9.9450,9.9600,9.9450,9.9600,10
2008-04-01,19:35:00,9.9650,9.9650,9.9520,9.9550,10
2008-04-01,19:40:00,9.9560,9.9570,9.9500,9.9500,28
2008-04-01,19:45:00,9.9460,9.9470,9.9340,9.9470,53
2008-04-01,19:50:00,9.9450,9.9470,9.9120,9.9220,101
2008-04-01,19:55:00,9.9250,9.9470,9.9250,9.9470,42
2008-04-01,20:00:00,9.9470,9.9640,9.9450,9.9460,63
2008-04-01,20:05:00,9.9580,9.9880,9.9580,9.9860,138
2008-04-01,20:10:00,9.9850,9.9900,9.9700,9.9700,87
2008-04-01,20:15:00,9.9760,9.9830,9.9610,9.9650,98
2008-04-01,20:20:00,9.9610,9.9640,9.9410,9.9540,278
2008-04-01,20:25:00,9.9590,9.9750,9.9570,9.9700,163
2008-04-01,20:30:00,9.9710,9.9960,9.9710,9.9910,230
2008-04-01,20:35:00,9.9950,10.0180,9.9640,9.9650,263
2008-04-01,20:40:00,9.9630,9.9650,9.9270,9.9280,513
2008-04-01,20:45:00,9.9260,9.9450,9.9120,9.9400,640
2008-04-01,20:50:00,9.9400,9.9440,9.9250,9.9380,98
2008-04-01,20:55:00,9.9380,9.9500,9.9300,9.9470,296
2008-04-01,21:00:00,9.9420,9.9540,9.9140,9.9530,1387
2008-04-01,21:05:00,9.9510,9.9660,9.9400,9.9650,891
2008-04-01,21:10:00,9.9640,9.9800,9.9570,9.9600,1326
2008-04-01,21:15:00,9.9590,9.9690,9.9500,9.9640,898
2008-04-01,21:20:00,9.9630,9.9690,9.9430,9.9490,703
2008-04-01,21:25:00,9.9500,9.9520,9.8800,9.8870,1360
2008-04-01,21:30:00,9.8850,9.9020,9.8550,9.8740,2259
2008-04-01,21:35:00,9.8770,9.8900,9.8530,9.8630,1704
2008-04-01,21:40:00,9.8630,9.8800,9.8550,9.8660,832
2008-04-01,21:45:00,9.8650,9.8800,9.8570,9.8740,676
2008-04-01,21:50:00,9.8730,9.9230,9.8700,9.9140,1056
2008-04-01,21:55:00,9.9140,9.9160,9.8880,9.9050,772
2008-04-01,22:00:00,9.9030,9.9580,9.9010,9.9530,1308
2008-04-01,22:05:00,9.9490,9.9560,9.9250,9.9470,690
2008-04-01,22:10:00,9.9460,9.9460,9.9230,9.9300,505
2008-04-01,22:15:00,9.9300,9.9530,9.9130,9.9130,489
2008-04-01,22:20:00,9.9120,9.9230,9.8830,9.8930,973
2008-04-01,22:25:00,9.8950,9.9210,9.8740,9.9200,1039
2008-04-01,22:30:00,9.9190,9.9450,9.9070,9.9350,896
2008-04-01,22:35:00,9.9350,9.9450,9.9140,9.9260,589
2008-04-01,22:40:00,9.9230,9.9420,9.9200,9.9390,257
2008-04-01,22:45:00,9.9400,9.9600,9.9380,9.9490,535
2008-04-01,22:50:00,9.9530,9.9580,9.9460,9.9480,353
2008-04-01,22:55:00,9.9480,9.9580,9.9440,9.9480,404
2008-04-01,23:00:00,9.9470,9.9670,9.9420,9.9600,854
2008-04-01,23:05:00,9.9620,9.9750,9.9610,9.9710,765
2008-04-01,23:10:00,9.9720,9.9800,9.9470,9.9500,777
2008-04-01,23:15:00,9.9510,9.9540,9.9160,9.9300,678
2008-04-01,23:20:00,9.9300,9.9580,9.9300,9.9500,571
2008-04-01,23:25:00,9.9500,9.9530,9.9390,9.9420,404
2008-04-01,23:30:00,9.9410,9.9430,9.9060,9.9110,881
2008-04-01,23:35:00,9.9110,9.9190,9.8750,9.9060,719
2008-04-01,23:40:00,9.9060,9.9340,9.8830,9.9170,732
2008-04-01,23:45:00,9.9150,9.9350,9.9120,9.9230,452
2008-04-01,23:50:00,9.9250,9.9490,9.9200,9.9400,745
2008-04-01,23:55:00,9.9400,9.9540,9.9250,9.9340,788
2008-04-02,00:00:00,9.9350,9.9600,9.9330,9.9570,466
2008-04-02,00:05:00,9.9590,9.9660,9.9410,9.9490,346
2008-04-02,00:10:00,9.9470,9.9520,9.9150,9.9270,491
2008-04-02,00:15:00,9.9260,9.9330,9.9050,9.9240,265
2008-04-02,00:20:00,9.9210,9.9560,9.9210,9.9550,337
2008-04-02,00:25:00,9.9530,9.9600,9.9350,9.9530,483
2008-04-02,00:30:00,9.9520,9.9550,9.9210,9.9310,326
2008-04-02,00:35:00,9.9320,9.9470,9.9270,9.9290,320
2008-04-02,00:40:00,9.9250,9.9400,9.9240,9.9270,165
2008-04-02,00:45:00,9.9270,9.9420,9.9180,9.9240,547
2008-04-02,00:50:00,9.9240,9.9400,9.9210,9.9230,226
2008-04-02,00:55:00,9.9200,9.9440,9.9200,9.9400,194
2008-04-02,01:00:00,9.9430,9.9500,9.9250,9.9400,434
2008-04-02,01:05:00,9.9440,9.9550,9.9420,9.9490,191
2008-04-02,01:10:00,9.9490,9.9670,9.9480,9.9580,629
2008-04-02,01:15:00,9.9600,9.9750,9.9480,9.9570,514
2008-04-02,01:20:00,9.9590,9.9600,9.9410,9.9420,430
2008-04-02,01:25:00,9.9420,9.9550,9.9270,9.9300,326
2008-04-02,01:30:00,9.9300,9.9540,9.9300,9.9440,238
2008-04-02,01:35:00,9.9460,9.9620,9.9450,9.9620,188
2008-04-02,01:40:00,9.9620,9.9730,9.9500,9.9540,445
2008-04-02,01:45:00,9.9520,9.9640,9.9430,9.9480,360
2008-04-02,01:50:00,9.9480,9.9510,9.9230,9.9280,472
2008-04-02,01:55:00,9.9290,9.9420,9.9160,9.9210,304
2008-04-02,02:00:00,9.9200,9.9320,9.8810,9.8860,877
2008-04-02,02:05:00,9.8870,9.9130,9.8750,9.9080,919
2008-04-02,02:10:00,9.9120,9.9120,9.8850,9.8970,605
2008-04-02,02:15:00,9.8970,9.8970,9.7800,9.7880,2776
2008-04-02,02:20:00,9.7880,9.8010,9.6750,9.7050,2770
2008-04-02,02:25:00,9.7050,9.7640,9.6880,9.6910,2210
2008-04-02,02:30:00,9.6910,9.7000,9.6580,9.6940,1289
2008-04-02,02:35:00,9.6900,9.7030,9.6840,9.7030,512
2008-04-02,02:40:00,9.7050,9.7100,9.6820,9.6850,342
2008-04-02,02:45:00,9.6830,9.6860,9.6600,9.6650,183
2008-04-02,02:50:00,9.6690,9.6700,9.6510,9.6510,323
2008-04-02,02:55:00,9.6510,9.6600,9.6460,9.6550,324
2008-04-02,03:00:00,9.6520,9.6600,9.6510,9.6570,128
2008-04-02,03:05:00,9.6580,9.6740,9.6490,9.6740,373
2008-04-02,03:10:00,9.6750,9.6750,9.6640,9.6750,86
2008-04-02,03:15:00,9.6750,9.6750,9.6450,9.6450,93
2008-04-02,03:20:00,9.6460,9.6490,9.6240,9.6380,307
2008-04-02,03:25:00,9.6370,9.6400,9.6220,9.6220,65
2008-04-02,03:30:00,9.6280,9.6280,9.5940,9.5940,289
2008-04-02,03:35:00,9.5940,9.5950,9.5730,9.5850,194
2008-04-02,03:40:00,9.5840,9.5840,9.5700,9.5760,125
2008-04-02,03:45:00,9.5790,9.5820,9.5700,9.5760,166
2008-04-02,03:50:00,9.5760,9.5850,9.5730,9.5850,64
2008-04-02,03:55:00,9.5850,9.5980,9.5820,9.5950,57
2008-04-02,04:00:00,9.5940,9.6040,9.5910,9.5910,132
2008-04-02,04:05:00,9.5900,9.5900,9.5660,9.5660,60
2008-04-02,04:10:00,9.5680,9.5800,9.5650,9.5750,35
2008-04-02,04:15:00,9.5680,9.5680,9.5640,9.5640,4
2008-04-02,04:20:00,9.5730,9.5790,9.5730,9.5790,17
2008-04-02,04:25:00,9.5770,9.5850,9.5770,9.5850,29
2008-04-02,04:30:00,9.5830,9.6020,9.5830,9.6020,42
2008-04-02,04:35:00,9.6050,9.6160,9.6020,9.6120,69
2008-04-02,04:40:00,9.6170,9.6190,9.6030,9.6030,36
2008-04-02,04:45:00,9.6050,9.6060,9.6020,9.6060,10
2008-04-02,04:50:00,9.6040,9.6170,9.6040,9.6070,15
2008-04-02,04:55:00,9.6100,9.6100,9.6060,9.6080,7
2008-04-02,05:00:00,9.6150,9.6150,9.6080,9.6080,8
2008-04-02,05:05:00,9.6200,9.6200,9.6200,9.6200,1
2008-04-02,05:10:00,9.6100,9.6150,9.6100,9.6150,2
2008-04-02,06:00:00,9.6300,9.6460,9.6300,9.6300,16
2008-04-02,06:05:00,9.6350,9.6350,9.6350,9.6350,1
2008-04-02,06:10:00,9.6480,9.6500,9.6480,9.6500,12
2008-04-02,06:15:00,9.6500,9.6500,9.6500,9.6500,1
2008-04-02,06:25:00,9.6550,9.6710,9.6550,9.6710,6
2008-04-02,06:30:00,9.6650,9.6650,9.6610,9.6610,11
2008-04-02,06:40:00,9.6580,9.6580,9.6580,9.6580,1
2008-04-02,06:50:00,9.6600,9.6600,9.6600,9.6600,1
2008-04-02,07:25:00,9.6370,9.6370,9.6360,9.6360,2
2008-04-02,08:00:00,9.6500,9.6500,9.6500,9.6500,2
2008-04-02,08:15:00,9.6630,9.6650,9.6630,9.6650,2
2008-04-02,08:20:00,9.6700,9.6700,9.6700,9.6700,1
2008-04-02,08:25:00,9.6690,9.6690,9.6500,9.6500,2
2008-04-02,09:25:00,9.6650,9.6650,9.6650,9.6650,1
2008-04-02,09:45:00,9.6400,9.6400,9.6250,9.6250,8
2008-04-02,10:10:00,9.6330,9.6330,9.6330,9.6330,1
2008-04-02,10:50:00,9.6230,9.6340,9.6230,9.6340,2
2008-04-02,11:00:00,9.6370,9.6580,9.6370,9.6580,16
2008-04-02,11:10:00,9.6520,9.6520,9.6520,9.6520,1
2008-04-02,11:55:00,9.6470,9.6470,9.6470,9.6470,1
2008-04-02,12:10:00,9.6590,9.6600,9.6590,9.6600,2
2008-04-02,12:15:00,9.6570,9.6610,9.6570,9.6610,17
2008-04-02,12:20:00,9.6470,9.6470,9.6430,9.6430,32
2008-04-02,12:25:00,9.6420,9.6420,9.6420,9.6420,4
2008-04-02,12:30:00,9.6460,9.6470,9.6460,9.6470,4
2008-04-02,12:35:00,9.6470,9.6470,9.6470,9.6470,2
2008-04-02,12:40:00,9.6470,9.6540,9.6470,9.6540,2
2008-04-02,12:45:00,9.6550,9.6570,9.6550,9.6550,3
2008-04-02,12:50:00,9.6520,9.6520,9.6520,9.6520,1
2008-04-02,13:00:00,9.6710,9.6710,9.6710,9.6710,2
2008-04-02,13:10:00,9.6590,9.6590,9.6590,9.6590,1
2008-04-02,13:15:00,9.6590,9.6590,9.6590,9.6590,1
2008-04-02,13:20:00,9.6640,9.6640,9.6640,9.6640,1
2008-04-02,13:30:00,9.6600,9.6640,9.6600,9.6640,3
2008-04-02,13:45:00,9.6520,9.6520,9.6510,9.6520,3
2008-04-02,14:15:00,9.6510,9.6510,9.6500,9.6500,4
2008-04-02,14:20:00,9.6500,9.6510,9.6500,9.6510,3
2008-04-02,14:35:00,9.6580,9.6580,9.6580,9.6580,2
2008-04-02,15:00:00,9.6580,9.6580,9.6580,9.6580,1
2008-04-02,15:10:00,9.6580,9.6580,9.6580,9.6580,3
2008-04-02,15:15:00,9.6620,9.6630,9.6620,9.6630,12
2008-04-02,15:20:00,9.6560,9.6560,9.6560,9.6560,8
2008-04-02,15:55:00,9.6500,9.6570,9.6500,9.6570,6
2008-04-02,16:10:00,9.6600,9.6600,9.6590,9.6590,8
2008-04-02,16:30:00,9.6590,9.6590,9.6590,9.6590,2
2008-04-02,16:45:00,9.6590,9.6600,9.6590,9.6600,6
2008-04-02,17:05:00,9.6510,9.6510,9.6510,9.6510,1
2008-04-02,17:20:00,9.6460,9.6460,9.6430,9.6430,21
2008-04-02,17:30:00,9.6500,9.6510,9.6330,9.6330,31
2008-04-02,17:35:00,9.6320,9.6320,9.6050,9.6050,37
2008-04-02,17:40:00,9.6250,9.6320,9.6120,9.6200,6
2008-04-02,17:45:00,9.6200,9.6200,9.6190,9.6190,7
2008-04-02,17:50:00,9.6120,9.6120,9.6120,9.6120,2
2008-04-02,17:55:00,9.6110,9.6130,9.6110,9.6110,20
2008-04-02,18:05:00,9.6050,9.6050,9.6050,9.6050,1
2008-04-02,18:10:00,9.6030,9.6060,9.6020,9.6060,7
2008-04-02,18:15:00,9.6000,9.6040,9.6000,9.6040,2
2008-04-02,18:20:00,9.6050,9.6050,9.6050,9.6050,2
2008-04-02,18:25:00,9.6050,9.6050,9.6000,9.6010,19
2008-04-02,18:30:00,9.6010,9.6010,9.6000,9.6000,3
2008-04-02,18:35:00,9.6000,9.6100,9.5970,9.6070,22
2008-04-02,18:40:00,9.6110,9.6200,9.6110,9.6200,3
2008-04-02,18:45:00,9.6200,9.6400,9.6190,9.6390,67
2008-04-02,18:50:00,9.6460,9.6470,9.6460,9.6460,3
2008-04-02,18:55:00,9.6500,9.6580,9.6420,9.6580,94
2008-04-02,19:00:00,9.6600,9.6600,9.6600,9.6600,11
2008-04-02,19:05:00,9.6630,9.6740,9.6630,9.6650,75
2008-04-02,19:10:00,9.6640,9.6740,9.6640,9.6650,40
2008-04-02,19:15:00,9.6650,9.6840,9.6620,9.6750,51
2008-04-02,19:20:00,9.6800,9.6800,9.6800,9.6800,4
2008-04-02,19:25:00,9.6800,9.6800,9.6680,9.6680,11
2008-04-02,19:30:00,9.6640,9.6750,9.6480,9.6480,68
2008-04-02,19:35:00,9.6480,9.6480,9.6350,9.6350,44
2008-04-02,19:40:00,9.6340,9.6420,9.6140,9.6140,107
2008-04-02,19:45:00,9.6140,9.6140,9.5860,9.5860,69
2008-04-02,19:50:00,9.5850,9.6100,9.5800,9.5960,108
2008-04-02,19:55:00,9.6020,9.6100,9.5930,9.5930,42
2008-04-02,20:00:00,9.6020,9.6260,9.6020,9.6230,58
2008-04-02,20:05:00,9.6290,9.6360,9.6230,9.6360,56
2008-04-02,20:10:00,9.6400,9.6450,9.6350,9.6440,50
2008-04-02,20:15:00,9.6400,9.6400,9.6100,9.6150,84
2008-04-02,20:20:00,9.6150,9.6480,9.6150,9.6480,84
2008-04-02,20:25:00,9.6450,9.6470,9.6380,9.6450,42
2008-04-02,20:30:00,9.6450,9.6640,9.6420,9.6620,137
2008-04-02,20:35:00,9.6670,9.6800,9.6590,9.6760,266
2008-04-02,20:40:00,9.6760,9.6780,9.6440,9.6450,227
2008-04-02,20:45:00,9.6500,9.6570,9.6370,9.6410,398
2008-04-02,20:50:00,9.6420,9.6460,9.5870,9.5900,618
2008-04-02,20:55:00,9.5900,9.6260,9.5880,9.6150,521
2008-04-02,21:00:00,9.6140,9.6420,9.6080,9.6200,1652
2008-04-02,21:05:00,9.6190,9.6350,9.6160,9.6310,550
2008-04-02,21:10:00,9.6300,9.6320,9.5200,9.5350,2143
2008-04-02,21:15:00,9.5400,9.5500,9.4850,9.5040,2470
2008-04-02,21:20:00,9.5020,9.5400,9.4920,9.5360,2527
2008-04-02,21:25:00,9.5300,9.5450,9.5200,9.5350,593
2008-04-02,21:30:00,9.5360,9.5630,9.5340,9.5590,1725
2008-04-02,21:35:00,9.5610,9.5680,9.5460,9.5550,1084
2008-04-02,21:40:00,9.5570,9.5600,9.5320,9.5410,624
2008-04-02,21:45:00,9.5410,9.5520,9.5000,9.5110,1017
2008-04-02,21:50:00,9.5110,9.5220,9.4600,9.4770,1614
2008-04-02,21:55:00,9.4780,9.5040,9.4590,9.4990,1057
2008-04-02,22:00:00,9.4950,9.4960,9.4390,9.4650,1421
2008-04-02,22:05:00,9.4700,9.4760,9.4400,9.4550,987
2008-04-02,22:10:00,9.4520,9.4540,9.3940,9.3980,3400
2008-04-02,22:15:00,9.3980,9.4550,9.3860,9.4540,1967
2008-04-02,22:20:00,9.4520,9.4620,9.4380,9.4500,896
2008-04-02,22:25:00,9.4480,9.5000,9.4460,9.4760,1007
2008-04-02,22:30:00,9.4750,9.4750,9.3900,9.4410,1920
2008-04-02,22:35:00,9.4420,9.4920,9.4420,9.4720,1427
2008-04-02,22:40:00,9.4730,9.5750,9.4700,9.5550,2298
2008-04-02,22:45:00,9.5550,9.5550,9.5160,9.5330,1266
2008-04-02,22:50:00,9.5310,9.6090,9.5310,9.6020,2013
2008-04-02,22:55:00,9.6030,9.6500,9.5900,9.6000,2033
2008-04-02,23:00:00,9.5950,9.6170,9.5820,9.6110,895
2008-04-02,23:05:00,9.6090,9.6220,9.5990,9.6100,1045
2008-04-02,23:10:00,9.6090,9.6090,9.5690,9.5810,711
2008-04-02,23:15:00,9.5820,9.5820,9.5420,9.5630,1015
2008-04-02,23:20:00,9.5630,9.5690,9.5510,9.5630,651
2008-04-02,23:25:00,9.5640,9.5700,9.5540,9.5540,624
2008-04-02,23:30:00,9.5550,9.5660,9.5280,9.5330,1888
2008-04-02,23:35:00,9.5330,9.5590,9.5260,9.5450,781
2008-04-02,23:40:00,9.5440,9.6050,9.5370,9.6050,954
2008-04-02,23:45:00,9.6050,9.6050,9.5840,9.6020,414
2008-04-02,23:50:00,9.6020,9.6200,9.5960,9.6180,581
2008-04-02,23:55:00,9.6200,9.6420,9.6140,9.6190,882
2008-04-03,00:00:00,9.6180,9.6320,9.6030,9.6100,687
2008-04-03,00:05:00,9.6090,9.6350,9.5950,9.6340,513
2008-04-03,00:10:00,9.6350,9.6400,9.6070,9.6120,341
2008-04-03,00:15:00,9.6150,9.6210,9.5950,9.6020,144
2008-04-03,00:20:00,9.6000,9.6250,9.6000,9.6220,313
2008-04-03,00:25:00,9.6230,9.6320,9.6130,9.6300,210
2008-04-03,00:30:00,9.6310,9.6530,9.6220,9.6270,478
2008-04-03,00:35:00,9.6240,9.7000,9.6200,9.6650,1715
2008-04-03,00:40:00,9.6670,9.6880,9.6560,9.6840,472
2008-04-03,00:45:00,9.6820,9.6900,9.6570,9.6900,482
2008-04-03,00:50:00,9.6920,9.7220,9.6740,9.7210,1226
2008-04-03,00:55:00,9.7210,9.7580,9.7160,9.7300,1483
2008-04-03,01:00:00,9.7290,9.8030,9.7290,9.7960,2024
2008-04-03,01:05:00,9.7980,9.8440,9.7800,9.8130,1904
2008-04-03,01:10:00,9.8140,9.8150,9.7700,9.7730,1174
2008-04-03,01:15:00,9.7750,9.7890,9.7550,9.7870,956
2008-04-03,01:20:00,9.7890,9.8680,9.7890,9.8560,1924
2008-04-03,01:25:00,9.8550,9.8880,9.8490,9.8780,1229
2008-04-03,01:30:00,9.8840,9.8900,9.8450,9.8540,1139
2008-04-03,01:35:00,9.8570,9.8720,9.8240,9.8350,1290
2008-04-03,01:40:00,9.8330,9.8890,9.8320,9.8530,837
2008-04-03,01:45:00,9.8540,9.8890,9.8460,9.8680,799
2008-04-03,01:50:00,9.8670,9.9130,9.8670,9.8880,1430
2008-04-03,01:55:00,9.8880,9.9230,9.8870,9.9200,966
2008-04-03,02:00:00,9.9180,9.9480,9.9040,9.9400,1745
2008-04-03,02:05:00,9.9390,9.9520,9.8650,9.8730,1741
2008-04-03,02:10:00,9.8730,9.9040,9.8710,9.9000,738
2008-04-03,02:15:00,9.8990,9.9100,9.8680,9.8690,1208
2008-04-03,02:20:00,9.8670,9.9000,9.8530,9.8860,686
2008-04-03,02:25:00,9.8840,9.8840,9.8120,9.8300,1760
2008-04-03,02:30:00,9.8320,9.8530,9.8300,9.8440,573
2008-04-03,02:35:00,9.8400,9.8500,9.8370,9.8500,115
2008-04-03,02:40:00,9.8450,9.8490,9.8450,9.8480,93
2008-04-03,02:45:00,9.8480,9.8500,9.8450,9.8450,101
2008-04-03,02:50:00,9.8450,9.8470,9.8430,9.8470,23
2008-04-03,02:55:00,9.8500,9.8520,9.8390,9.8390,96
2008-04-03,03:00:00,9.8390,9.8460,9.8390,9.8460,11
2008-04-03,03:05:00,9.8400,9.8400,9.8320,9.8360,10
2008-04-03,03:10:00,9.8400,9.8410,9.8310,9.8350,81
2008-04-03,03:15:00,9.8350,9.8350,9.8260,9.8300,33
2008-04-03,03:20:00,9.8320,9.8330,9.8290,9.8300,6
2008-04-03,03:25:00,9.8310,9.8330,9.8280,9.8330,43
2008-04-03,03:30:00,9.8300,9.8330,9.8290,9.8300,12
2008-04-03,03:35:00,9.8340,9.8340,9.8240,9.8240,25
2008-04-03,03:40:00,9.8230,9.8290,9.8200,9.8270,19
2008-04-03,03:45:00,9.8250,9.8340,9.8250,9.8320,75
2008-04-03,03:50:00,9.8310,9.8320,9.8250,9.8300,35
2008-04-03,03:55:00,9.8300,9.8300,9.8230,9.8280,16
2008-04-03,04:00:00,9.8270,9.8290,9.8270,9.8290,14
2008-04-03,04:05:00,9.8290,9.8290,9.8150,9.8200,65
2008-04-03,04:10:00,9.8150,9.8210,9.8110,9.8210,65
2008-04-03,04:15:00,9.8220,9.8250,9.8190,9.8230,20
2008-04-03,04:20:00,9.8230,9.8240,9.8230,9.8240,5
2008-04-03,04:25:00,9.8200,9.8280,9.8200,9.8230,65
2008-04-03,04:30:00,9.8230,9.8350,9.8230,9.8340,33
2008-04-03,04:35:00,9.8270,9.8300,9.8240,9.8300,54
2008-04-03,04:40:00,9.8280,9.8300,9.8260,9.8300,7
2008-04-03,04:45:00,9.8260,9.8260,9.8180,9.8210,13
2008-04-03,04:50:00,9.8200,9.8230,9.8190,9.8200,13
2008-04-03,04:55:00,9.8220,9.8220,9.8160,9.8210,11
2008-04-03,05:00:00,9.8150,9.8150,9.8060,9.8060,11
2008-04-03,05:05:00,9.8100,9.8120,9.8100,9.8120,9
2008-04-03,05:10:00,9.8110,9.8140,9.8110,9.8140,2
2008-04-03,06:05:00,9.8110,9.8110,9.8110,9.8110,2
2008-04-03,06:10:00,9.8300,9.8340,9.8300,9.8340,7
2008-04-03,06:15:00,9.8340,9.8370,9.7930,9.8300,15
2008-04-03,06:25:00,9.8340,9.8340,9.8340,9.8340,1
2008-04-03,06:35:00,9.8300,9.8370,9.8300,9.8370,3
2008-04-03,06:40:00,9.8360,9.8370,9.8360,9.8370,2
2008-04-03,06:50:00,9.8300,9.8300,9.8300,9.8300,1
2008-04-03,07:10:00,9.8320,9.8320,9.8320,9.8320,10
2008-04-03,07:15:00,9.8370,9.8400,9.8370,9.8400,4
2008-04-03,08:10:00,9.8430,9.8430,9.8430,9.8430,1
2008-04-03,08:35:00,9.8420,9.8500,9.8420,9.8500,12
2008-04-03,08:40:00,9.8520,9.8520,9.8520,9.8520,1
2008-04-03,08:45:00,9.8510,9.8570,9.8510,9.8560,3
2008-04-03,08:50:00,9.8540,9.8570,9.8510,9.8570,9
2008-04-03,09:00:00,9.8530,9.8530,9.8500,9.8500,12
2008-04-03,09:05:00,9.8500,9.8550,9.8500,9.8550,48
2008-04-03,09:10:00,9.8550,9.8710,9.8550,9.8710,16
2008-04-03,09:15:00,9.8720,9.8720,9.8720,9.8720,1
2008-04-03,09:20:00,9.8670,9.8670,9.8620,9.8620,9
2008-04-03,09:25:00,9.8670,9.8670,9.8670,9.8670,2
2008-04-03,09:30:00,9.8670,9.8750,9.8670,9.8750,3
2008-04-03,09:35:00,9.8750,9.8750,9.8690,9.8690,6
2008-04-03,09:40:00,9.8720,9.8720,9.8660,9.8720,4
2008-04-03,09:45:00,9.8570,9.8780,9.8560,9.8730,14
2008-04-03,09:50:00,9.8710,9.8710,9.8550,9.8550,3
2008-04-03,09:55:00,9.8590,9.8590,9.8590,9.8590,1
2008-04-03,10:30:00,9.8630,9.8630,9.8630,9.8630,1
2008-04-03,11:00:00,9.8530,9.8530,9.8530,9.8530,2
2008-04-03,11:15:00,9.8550,9.8630,9.8550,9.8630,6
2008-04-03,11:30:00,9.8630,9.8700,9.8630,9.8700,13
2008-04-03,11:35:00,9.8700,9.8700,9.8700,9.8700,9
2008-04-03,11:50:00,9.8790,9.8790,9.8790,9.8790,1
2008-04-03,11:55:00,9.8800,9.8800,9.8800,9.8800,2
2008-04-03,12:00:00,9.8700,9.8700,9.8700,9.8700,4
2008-04-03,12:05:00,9.8680,9.8780,9.8680,9.8780,2
2008-04-03,12:10:00,9.8780,9.8800,9.8780,9.8780,6
2008-04-03,12:25:00,9.8690,9.8690,9.8660,9.8660,3
2008-04-03,12:35:00,9.8700,9.8700,9.8700,9.8700,2
2008-04-03,12:50:00,9.8800,9.8800,9.8800,9.8800,1
2008-04-03,13:05:00,9.8790,9.8790,9.8790,9.8790,1
2008-04-03,13:35:00,9.8660,9.8660,9.8660,9.8660,1
2008-04-03,14:45:00,9.8610,9.8660,9.8610,9.8660,21
2008-04-03,14:55:00,9.8600,9.8600,9.8600,9.8600,2
2008-04-03,15:20:00,9.8570,9.8570,9.8570,9.8570,8
2008-04-03,15:25:00,9.8660,9.8660,9.8660,9.8660,1
2008-04-03,16:15:00,9.8660,9.8660,9.8660,9.8660,1
2008-04-03,16:55:00,9.8600,9.8600,9.8580,9.8580,5
2008-04-03,17:00:00,9.8580,9.8580,9.8580,9.8580,1
2008-04-03,17:10:00,9.8560,9.8580,9.8560,9.8580,9
2008-04-03,17:35:00,9.8580,9.8580,9.8580,9.8580,1
2008-04-03,17:40:00,9.8600,9.8610,9.8600,9.8610,4
2008-04-03,17:45:00,9.8680,9.8690,9.8680,9.8690,3
2008-04-03,17:55:00,9.8710,9.8710,9.8710,9.8710,4
2008-04-03,18:05:00,9.8690,9.8690,9.8690,9.8690,4
2008-04-03,18:30:00,9.8660,9.8700,9.8280,9.8420,138
2008-04-03,18:35:00,9.8280,9.8280,9.8280,9.8280,2
2008-04-03,18:40:00,9.8230,9.8230,9.8180,9.8180,9
2008-04-03,18:45:00,9.8100,9.8100,9.8040,9.8040,13
2008-04-03,18:50:00,9.8040,9.8120,9.8040,9.8120,5
2008-04-03,18:55:00,9.8010,9.8050,9.7850,9.7960,85
2008-04-03,19:00:00,9.7890,9.7910,9.7830,9.7830,22
2008-04-03,19:05:00,9.7820,9.7910,9.7800,9.7910,3
2008-04-03,19:10:00,9.7970,9.8040,9.7870,9.7980,24
2008-04-03,19:15:00,9.7970,9.8120,9.7930,9.8120,14
2008-04-03,19:20:00,9.7980,9.8100,9.7860,9.7900,71
2008-04-03,19:25:00,9.7850,9.7960,9.7840,9.7840,15
2008-04-03,19:30:00,9.7870,9.8090,9.7870,9.8030,36
2008-04-03,19:35:00,9.8120,9.8280,9.8060,9.8210,41
2008-04-03,19:40:00,9.8210,9.8300,9.8150,9.8170,30
2008-04-03,19:45:00,9.8180,9.8180,9.8060,9.8060,15
2008-04-03,19:50:00,9.8060,9.8080,9.7980,9.8020,31
2008-04-03,19:55:00,9.8070,9.8320,9.8070,9.8300,70
2008-04-03,20:00:00,9.8230,9.8460,9.8190,9.8430,49
2008-04-03,20:05:00,9.8430,9.8430,9.8320,9.8320,9
2008-04-03,20:10:00,9.8380,9.8500,9.8380,9.8420,47
2008-04-03,20:15:00,9.8450,9.8450,9.8390,9.8400,33
2008-04-03,20:20:00,9.8500,9.8540,9.8470,9.8540,18
2008-04-03,20:25:00,9.8530,9.8570,9.8500,9.8570,39
2008-04-03,20:30:00,9.8480,9.8550,9.8250,9.8400,157
2008-04-03,20:35:00,9.8450,9.8520,9.8430,9.8460,66
2008-04-03,20:40:00,9.8450,9.8540,9.7930,9.7990,416
2008-04-03,20:45:00,9.7950,9.7950,9.7460,9.7460,684
2008-04-03,20:50:00,9.7430,9.7760,9.7370,9.7690,532
2008-04-03,20:55:00,9.7680,9.7720,9.7250,9.7410,401
2008-04-03,21:00:00,9.7410,9.7480,9.6750,9.7000,1866
2008-04-03,21:05:00,9.7000,9.7320,9.6770,9.7210,760
2008-04-03,21:10:00,9.7230,9.7410,9.6990,9.7240,797
2008-04-03,21:15:00,9.7250,9.7380,9.6850,9.6940,519
2008-04-03,21:20:00,9.6950,9.7250,9.6780,9.6960,796
2008-04-03,21:25:00,9.6970,9.7130,9.6770,9.6850,583
2008-04-03,21:30:00,9.6850,9.7080,9.6780,9.6960,371
2008-04-03,21:35:00,9.6980,9.7200,9.6930,9.6980,734
2008-04-03,21:40:00,9.7000,9.7010,9.6570,9.6620,1459
2008-04-03,21:45:00,9.6640,9.6750,9.5850,9.6040,1726
2008-04-03,21:50:00,9.6040,9.6210,9.5900,9.6200,1032
2008-04-03,21:55:00,9.6190,9.6380,9.6160,9.6330,535
2008-04-03,22:00:00,9.6290,9.6770,9.6100,9.6560,1183
2008-04-03,22:05:00,9.6570,9.6870,9.6560,9.6660,612
2008-04-03,22:10:00,9.6660,9.6870,9.6510,9.6650,406
2008-04-03,22:15:00,9.6650,9.6920,9.6560,9.6800,570
2008-04-03,22:20:00,9.6800,9.6870,9.6440,9.6540,654
2008-04-03,22:25:00,9.6520,9.6940,9.6320,9.6540,655
2008-04-03,22:30:00,9.6490,9.6700,9.5200,9.6290,3252
2008-04-03,22:35:00,9.6280,9.7190,9.6280,9.7010,1643
2008-04-03,22:40:00,9.7050,9.7360,9.6700,9.6780,1435
2008-04-03,22:45:00,9.6750,9.6990,9.6660,9.6720,702
2008-04-03,22:50:00,9.6750,9.7000,9.6720,9.6860,568
2008-04-03,22:55:00,9.6930,9.7260,9.6890,9.7110,751
2008-04-03,23:00:00,9.7090,9.7830,9.7050,9.7700,1714
2008-04-03,23:05:00,9.7680,9.7970,9.7540,9.7700,1369
2008-04-03,23:10:00,9.7700,9.7740,9.7240,9.7440,1046
2008-04-03,23:15:00,9.7440,9.7500,9.6800,9.7010,1700
2008-04-03,23:20:00,9.7000,9.7160,9.6640,9.6840,958
2008-04-03,23:25:00,9.6800,9.7030,9.6310,9.6310,1026
2008-04-03,23:30:00,9.6350,9.6380,9.5990,9.6250,1838
2008-04-03,23:35:00,9.6220,9.6540,9.6150,9.6520,612
2008-04-03,23:40:00,9.6500,9.6660,9.6250,9.6620,588
2008-04-03,23:45:00,9.6620,9.6620,9.6220,9.6290,393
2008-04-03,23:50:00,9.6280,9.6310,9.5590,9.5800,1507
2008-04-03,23:55:00,9.5800,9.6050,9.5700,9.5890,567
2008-04-04,00:00:00,9.5900,9.6250,9.5810,9.5940,934
2008-04-04,00:05:00,9.5910,9.5910,9.5270,9.5650,1324
2008-04-04,00:10:00,9.5640,9.5860,9.5550,9.5820,445
2008-04-04,00:15:00,9.5840,9.6110,9.5800,9.6070,563
2008-04-04,00:20:00,9.6060,9.6350,9.5830,9.6340,531
2008-04-04,00:25:00,9.6310,9.6360,9.6000,9.6030,665
2008-04-04,00:30:00,9.6000,9.6040,9.5670,9.5750,391
2008-04-04,00:35:00,9.5760,9.5850,9.5420,9.5820,549
2008-04-04,00:40:00,9.5830,9.5980,9.5830,9.5850,461
2008-04-04,00:45:00,9.5890,9.5930,9.5600,9.5660,664
2008-04-04,00:50:00,9.5660,9.5710,9.5150,9.5300,1148
2008-04-04,00:55:00,9.5320,9.5420,9.4960,9.5050,1474
2008-04-04,01:00:00,9.5030,9.5600,9.5010,9.5560,872
2008-04-04,01:05:00,9.5550,9.5970,9.5450,9.5760,651
2008-04-04,01:10:00,9.5820,9.5920,9.5600,9.5770,378
2008-04-04,01:15:00,9.5750,9.5980,9.5690,9.5920,259
2008-04-04,01:20:00,9.5910,9.6250,9.5870,9.6100,864
2008-04-04,01:25:00,9.6100,9.6100,9.5350,9.5370,460
2008-04-04,01:30:00,9.5400,9.5520,9.5200,9.5400,760
2008-04-04,01:35:00,9.5420,9.5750,9.5010,9.5700,1142
2008-04-04,01:40:00,9.5710,9.5780,9.5250,9.5380,610
2008-04-04,01:45:00,9.5380,9.5700,9.5330,9.5430,361
2008-04-04,01:50:00,9.5420,9.5650,9.5290,9.5480,534
2008-04-04,01:55:00,9.5450,9.5560,9.5210,9.5310,284
2008-04-04,02:00:00,9.5270,9.5450,9.5000,9.5050,907
2008-04-04,02:05:00,9.5050,9.5250,9.4620,9.5070,1855
2008-04-04,02:10:00,9.5050,9.5290,9.4960,9.4960,509
2008-04-04,02:15:00,9.4990,9.5060,9.4000,9.4200,2083
2008-04-04,02:20:00,9.4200,9.4350,9.3880,9.3900,1374
2008-04-04,02:25:00,9.3930,9.4220,9.3910,9.4190,1304
2008-04-04,02:30:00,9.4170,9.4370,9.4070,9.4280,351
2008-04-04,02:35:00,9.4320,9.4350,9.4160,9.4350,85
2008-04-04,02:40:00,9.4350,9.4380,9.4230,9.4270,240
2008-04-04,02:45:00,9.4240,9.4250,9.4100,9.4180,160
2008-04-04,02:50:00,9.4140,9.4270,9.4100,9.4200,133
2008-04-04,02:55:00,9.4200,9.4280,9.4200,9.4260,68
2008-04-04,03:00:00,9.4280,9.4280,9.3970,9.3990,101
2008-04-04,03:05:00,9.3950,9.4000,9.3830,9.3860,85
2008-04-04,03:10:00,9.3850,9.3850,9.3660,9.3670,203
2008-04-04,03:15:00,9.3670,9.3740,9.3560,9.3650,100
2008-04-04,03:20:00,9.3680,9.3880,9.3670,9.3860,61
2008-04-04,03:25:00,9.3840,9.3920,9.3830,9.3900,15
2008-04-04,03:30:00,9.3870,9.3950,9.3870,9.3950,11
2008-04-04,03:35:00,9.3960,9.4010,9.3950,9.4000,10
2008-04-04,03:40:00,9.4000,9.4020,9.3920,9.3950,13
2008-04-04,03:45:00,9.3910,9.3950,9.3860,9.3860,69
2008-04-04,03:50:00,9.3910,9.3930,9.3640,9.3790,36
2008-04-04,03:55:00,9.3830,9.3870,9.3740,9.3740,23
2008-04-04,04:00:00,9.3780,9.3860,9.3780,9.3860,29
2008-04-04,04:05:00,9.3880,9.3890,9.3770,9.3850,40
2008-04-04,04:10:00,9.3760,9.3760,9.3730,9.3730,3
2008-04-04,04:15:00,9.3750,9.3800,9.3680,9.3770,43
2008-04-04,04:20:00,9.3660,9.3660,9.3660,9.3660,1
2008-04-04,04:25:00,9.3740,9.3740,9.3600,9.3600,11
2008-04-04,04:30:00,9.3510,9.3570,9.3480,9.3500,40
2008-04-04,04:35:00,9.3500,9.3500,9.3470,9.3470,3
2008-04-04,04:40:00,9.3460,9.3490,9.3430,9.3490,45
2008-04-04,04:45:00,9.3430,9.3470,9.3330,9.3420,28
2008-04-04,04:50:00,9.3450,9.3450,9.3450,9.3450,8
2008-04-04,04:55:00,9.3440,9.3440,9.3440,9.3440,1
2008-04-04,05:00:00,9.3440,9.3450,9.3420,9.3420,27
2008-04-04,05:05:00,9.3400,9.3400,9.3360,9.3360,28
2008-04-04,05:10:00,9.3420,9.3440,9.3420,9.3430,6
2008-04-04,06:05:00,9.3490,9.3500,9.3450,9.3500,4
2008-04-04,06:10:00,9.3480,9.3580,9.3470,9.3580,9
2008-04-04,06:15:00,9.3520,9.3570,9.3520,9.3570,5
2008-04-04,06:25:00,9.3590,9.3600,9.3590,9.3600,8
2008-04-04,06:50:00,9.3740,9.3750,9.3740,9.3750,2
2008-04-04,06:55:00,9.3780,9.3780,9.3780,9.3780,1
2008-04-04,07:05:00,9.3780,9.3880,9.3780,9.3880,11
2008-04-04,07:15:00,9.3890,9.3890,9.3890,9.3890,5
2008-04-04,07:35:00,9.3890,9.3890,9.3870,9.3870,31
2008-04-04,07:40:00,9.3900,9.4000,9.3900,9.4000,12
2008-04-04,07:45:00,9.4100,9.4100,9.4100,9.4100,1
2008-04-04,07:50:00,9.4110,9.4160,9.4110,9.4160,3
2008-04-04,07:55:00,9.4160,9.4160,9.4160,9.4160,2
2008-04-04,08:05:00,9.4170,9.4560,9.3840,9.4560,200
2008-04-04,08:10:00,9.3910,9.3910,9.3890,9.3910,3
2008-04-04,08:15:00,9.3950,9.3950,9.3950,9.3950,1
2008-04-04,08:20:00,9.4000,9.4000,9.4000,9.4000,1
2008-04-04,08:25:00,9.4000,9.4000,9.3860,9.3860,7
2008-04-04,08:30:00,9.3980,9.3980,9.3980,9.3980,1
2008-04-04,08:35:00,9.3900,9.3900,9.3900,9.3900,1
2008-04-04,08:45:00,9.3950,9.3950,9.3950,9.3950,1
2008-04-04,08:50:00,9.3990,9.4080,9.3800,9.3800,57
2008-04-04,08:55:00,9.4060,9.4060,9.4060,9.4060,1
2008-04-04,09:05:00,9.3780,9.3780,9.3780,9.3780,1
2008-04-04,09:25:00,9.3940,9.3940,9.3940,9.3940,1
2008-04-04,09:30:00,9.4010,9.4040,9.4010,9.4040,2
2008-04-04,09:40:00,9.4030,9.4030,9.4030,9.4030,1
2008-04-04,09:45:00,9.4030,9.4050,9.4030,9.4050,3
2008-04-04,10:15:00,9.3950,9.3950,9.3950,9.3950,1
2008-04-04,10:50:00,9.3960,9.3960,9.3960,9.3960,1
2008-04-04,10:55:00,9.3960,9.3960,9.3820,9.3820,6
2008-04-04,11:30:00,9.3960,9.3960,9.3950,9.3950,9
2008-04-04,11:40:00,9.3870,9.3870,9.3850,9.3850,24
2008-04-04,11:55:00,9.3900,9.3900,9.3900,9.3900,1
2008-04-04,12:10:00,9.3930,9.3930,9.3930,9.3930,2
2008-04-04,12:15:00,9.3960,9.3960,9.3960,9.3960,2
2008-04-04,13:00:00,9.4050,9.4050,9.4050,9.4050,1
2008-04-04,13:10:00,9.3980,9.3980,9.3980,9.3980,1
2008-04-04,13:35:00,9.4000,9.4000,9.4000,9.4000,2
2008-04-04,14:00:00,9.4000,9.4000,9.4000,9.4000,1
2008-04-04,14:20:00,9.3950,9.3950,9.3950,9.3950,2
2008-04-04,15:55:00,9.3960,9.3960,9.3960,9.3960,1
2008-04-04,16:00:00,9.4000,9.4000,9.4000,9.4000,5
2008-04-04,16:10:00,9.4000,9.4000,9.4000,9.4000,9
2008-04-04,16:15:00,9.3910,9.3910,9.3900,9.3900,5
2008-04-04,16:20:00,9.3850,9.3850,9.3850,9.3850,8
2008-04-04,16:25:00,9.3850,9.3850,9.3850,9.3850,2
2008-04-04,16:40:00,9.3780,9.3780,9.3780,9.3780,1
2008-04-04,17:05:00,9.3660,9.3660,9.3650,9.3650,2
2008-04-04,17:35:00,9.3850,9.3850,9.3660,9.3660,3
2008-04-04,17:40:00,9.3710,9.3710,9.3710,9.3710,8
2008-04-04,17:45:00,9.3840,9.3850,9.3680,9.3680,3
2008-04-04,17:50:00,9.3910,9.3990,9.3910,9.3990,8
2008-04-04,17:55:00,9.3810,9.3810,9.3800,9.3800,2
2008-04-04,18:05:00,9.3990,9.4000,9.3990,9.4000,4
2008-04-04,18:10:00,9.3900,9.3900,9.3690,9.3700,14
2008-04-04,18:15:00,9.3700,9.3700,9.3700,9.3700,1
2008-04-04,18:20:00,9.3670,9.3670,9.3670,9.3670,2
2008-04-04,18:30:00,9.3790,9.3990,9.3790,9.3990,9
2008-04-04,18:35:00,9.3970,9.4000,9.3970,9.4000,7
2008-04-04,18:40:00,9.3950,9.3950,9.3850,9.3850,63
2008-04-04,18:45:00,9.3880,9.3880,9.3880,9.3880,1
2008-04-04,18:50:00,9.3880,9.3880,9.3880,9.3880,1
2008-04-04,18:55:00,9.3970,9.4220,9.3970,9.4100,54
2008-04-04,19:00:00,9.4190,9.4190,9.4150,9.4190,16
2008-04-04,19:05:00,9.4120,9.4120,9.4120,9.4120,1
2008-04-04,19:10:00,9.4200,9.4200,9.4100,9.4170,5
2008-04-04,19:15:00,9.4120,9.4150,9.4090,9.4090,28
2008-04-04,19:20:00,9.4080,9.4080,9.4020,9.4020,22
2008-04-04,19:25:00,9.4020,9.4020,9.4020,9.4020,3
2008-04-04,19:30:00,9.4090,9.4150,9.4030,9.4060,19
2008-04-04,19:35:00,9.4200,9.4250,9.4200,9.4250,22
2008-04-04,19:40:00,9.4250,9.4440,9.4110,9.4110,35
2008-04-04,19:45:00,9.4170,9.4170,9.3960,9.3960,41
2008-04-04,19:50:00,9.4000,9.4000,9.3750,9.3850,38
2008-04-04,19:55:00,9.3840,9.3950,9.3730,9.3900,24
2008-04-04,20:00:00,9.3900,9.4080,9.3870,9.3870,33
2008-04-04,20:05:00,9.3950,9.3970,9.3870,9.3880,19
2008-04-04,20:10:00,9.3960,9.4110,9.3960,9.4110,31
2008-04-04,20:15:00,9.4200,9.4390,9.4200,9.4330,134
2008-04-04,20:20:00,9.4360,9.4380,9.4240,9.4380,61
2008-04-04,20:25:00,9.4270,9.4490,9.4220,9.4490,78
2008-04-04,20:30:00,9.4450,9.4600,9.4430,9.4430,243
2008-04-04,20:35:00,9.4430,9.4430,9.3810,9.3810,264
2008-04-04,20:40:00,9.3900,9.3900,9.3740,9.3820,174
2008-04-04,20:45:00,9.3870,9.4200,9.3830,9.4120,192
2008-04-04,20:50:00,9.4080,9.4300,9.4040,9.4170,168
2008-04-04,20:55:00,9.4170,9.4490,9.4090,9.4470,413
2008-04-04,21:00:00,9.4450,9.4620,9.4380,9.4500,720
2008-04-04,21:05:00,9.4500,9.4980,9.4370,9.4800,850
2008-04-04,21:10:00,9.4830,9.4980,9.4670,9.4890,508
2008-04-04,21:15:00,9.4880,9.5300,9.4830,9.5120,1008
2008-04-04,21:20:00,9.5110,9.5470,9.5040,9.5040,1039
2008-04-04,21:25:00,9.5020,9.5170,9.4830,9.4980,776
2008-04-04,21:30:00,9.4980,9.5040,9.4700,9.4800,746
2008-04-04,21:35:00,9.4780,9.4810,9.4500,9.4630,756
2008-04-04,21:40:00,9.4630,9.4630,9.4250,9.4300,843
2008-04-04,21:45:00,9.4330,9.4630,9.4260,9.4580,556
2008-04-04,21:50:00,9.4600,9.4660,9.3780,9.4000,1018
2008-04-04,21:55:00,9.4000,9.4350,9.3920,9.4220,913
2008-04-04,22:00:00,9.4200,9.4730,9.4180,9.4650,1086
2008-04-04,22:05:00,9.4660,9.4890,9.4580,9.4740,786
2008-04-04,22:10:00,9.4770,9.4880,9.4380,9.4690,1153
2008-04-04,22:15:00,9.4680,9.4950,9.4470,9.4770,1069
2008-04-04,22:20:00,9.4770,9.5030,9.4630,9.4700,747
2008-04-04,22:25:00,9.4620,9.4650,9.4500,9.4560,396
2008-04-04,22:30:00,9.4520,9.4820,9.4360,9.4550,1149
2008-04-04,22:35:00,9.4580,9.4900,9.4510,9.4740,644
2008-04-04,22:40:00,9.4750,9.5000,9.4660,9.4850,376
2008-04-04,22:45:00,9.4880,9.4910,9.4610,9.4700,302
2008-04-04,22:50:00,9.4730,9.4740,9.4500,9.4570,459
2008-04-04,22:55:00,9.4550,9.4570,9.4220,9.4360,941
2008-04-04,23:00:00,9.4400,9.4470,9.4000,9.4100,752
2008-04-04,23:05:00,9.4110,9.4330,9.4000,9.4270,901
2008-04-04,23:10:00,9.4290,9.4420,9.4140,9.4240,399
2008-04-04,23:15:00,9.4230,9.4320,9.4030,9.4200,387
2008-04-04,23:20:00,9.4200,9.4200,9.3940,9.4090,1039
2008-04-04,23:25:00,9.4110,9.4120,9.3840,9.4070,514
2008-04-04,23:30:00,9.4080,9.4380,9.4030,9.4350,670
2008-04-04,23:35:00,9.4340,9.4390,9.4140,9.4140,750
2008-04-04,23:40:00,9.4130,9.4430,9.4100,9.4340,294
2008-04-04,23:45:00,9.4330,9.4440,9.4170,9.4350,189
2008-04-04,23:50:00,9.4380,9.4770,9.4370,9.4550,626
2008-04-04,23:55:00,9.4520,9.4700,9.4520,9.4550,309
2008-04-05,00:00:00,9.4570,9.4680,9.4500,9.4580,411
2008-04-05,00:05:00,9.4600,9.4730,9.4560,9.4710,379
2008-04-05,00:10:00,9.4710,9.4830,9.4650,9.4750,355
2008-04-05,00:15:00,9.4770,9.4770,9.4470,9.4680,233
2008-04-05,00:20:00,9.4670,9.4740,9.4490,9.4690,355
2008-04-05,00:25:00,9.4700,9.4790,9.4630,9.4670,214
2008-04-05,00:30:00,9.4670,9.4870,9.4670,9.4860,621
2008-04-05,00:35:00,9.4840,9.5000,9.4750,9.4820,672
2008-04-05,00:40:00,9.4860,9.4920,9.4710,9.4750,158
2008-04-05,00:45:00,9.4770,9.4860,9.4690,9.4690,113
2008-04-05,00:50:00,9.4690,9.4700,9.4500,9.4700,273
2008-04-05,00:55:00,9.4700,9.4710,9.4550,9.4580,94
2008-04-05,01:00:00,9.4620,9.4650,9.4500,9.4500,111
2008-04-05,01:05:00,9.4500,9.4530,9.4120,9.4310,569
2008-04-05,01:10:00,9.4270,9.4520,9.4270,9.4410,332
2008-04-05,01:15:00,9.4390,9.4430,9.4090,9.4170,430
2008-04-05,01:20:00,9.4190,9.4250,9.3960,9.4200,635
2008-04-05,01:25:00,9.4200,9.4470,9.4160,9.4440,450
2008-04-05,01:30:00,9.4420,9.4760,9.4400,9.4590,527
2008-04-05,01:35:00,9.4600,9.4700,9.4280,9.4360,406
2008-04-05,01:40:00,9.4370,9.4480,9.4100,9.4270,329
2008-04-05,01:45:00,9.4280,9.4330,9.4150,9.4260,454
2008-04-05,01:50:00,9.4300,9.4300,9.4090,9.4210,253
2008-04-05,01:55:00,9.4250,9.4460,9.4200,9.4350,244
2008-04-05,02:00:00,9.4390,9.4450,9.4110,9.4200,443
2008-04-05,02:05:00,9.4210,9.4210,9.3200,9.3320,1643
2008-04-05,02:10:00,9.3350,9.3640,9.3280,9.3390,1048
2008-04-05,02:15:00,9.3390,9.3500,9.2960,9.3270,1419
2008-04-05,02:20:00,9.3220,9.3620,9.3100,9.3450,813
2008-04-05,02:25:00,9.3450,9.3570,9.2990,9.3020,1450
2008-04-05,02:30:00,9.3060,9.3290,9.3050,9.3280,521
2008-04-05,02:35:00,9.3270,9.3380,9.3270,9.3280,101
2008-04-05,02:40:00,9.3280,9.3280,9.3150,9.3160,124
2008-04-05,02:45:00,9.3160,9.3210,9.3150,9.3150,68
2008-04-05,02:50:00,9.3180,9.3250,9.3180,9.3230,88
2008-04-05,02:55:00,9.3230,9.3290,9.3200,9.3250,91
2008-04-05,03:00:00,9.3250,9.3300,9.3210,9.3210,50
2008-04-05,03:05:00,9.3250,9.3300,9.3220,9.3220,19
2008-04-05,03:10:00,9.3280,9.3310,9.3240,9.3300,26
2008-04-05,03:15:00,9.3300,9.3450,9.3300,9.3450,37
2008-04-05,03:20:00,9.3430,9.3460,9.3340,9.3360,63
2008-04-05,03:25:00,9.3450,9.3450,9.3350,9.3400,52
2008-04-05,03:30:00,9.3410,9.3550,9.3410,9.3510,50
2008-04-05,03:35:00,9.3580,9.3580,9.3400,9.3400,17
2008-04-05,03:40:00,9.3420,9.3420,9.3420,9.3420,1
2008-04-05,03:45:00,9.3420,9.3420,9.3420,9.3420,2
2008-04-05,03:50:00,9.3390,9.3390,9.3290,9.3290,42
2008-04-05,03:55:00,9.3280,9.3330,9.3280,9.3310,12
2008-04-05,04:00:00,9.3290,9.3300,9.3210,9.3240,15
2008-04-05,04:05:00,9.3240,9.3240,9.3080,9.3080,30
2008-04-05,04:10:00,9.3180,9.3180,9.3130,9.3130,3
2008-04-05,04:15:00,9.3150,9.3200,9.3150,9.3200,8
2008-04-05,04:20:00,9.3100,9.3100,9.3080,9.3080,5
2008-04-05,04:25:00,9.3140,9.3200,9.3110,9.3190,10
2008-04-05,04:30:00,9.3120,9.3120,9.3050,9.3050,6
2008-04-05,04:35:00,9.3050,9.3050,9.2960,9.3050,29
2008-04-05,04:40:00,9.3060,9.3060,9.3060,9.3060,1
2008-04-05,04:45:00,9.2980,9.2980,9.2980,9.2980,1
2008-04-05,04:50:00,9.2970,9.2970,9.2970,9.2970,1
2008-04-05,04:55:00,9.2980,9.3020,9.2980,9.3020,3
2008-04-05,05:00:00,9.3040,9.3050,9.2990,9.2990,13
2008-04-05,05:05:00,9.2980,9.3030,9.2920,9.3000,14
2008-04-05,05:10:00,9.2930,9.2930,9.2900,9.2900,4
2008-04-07,06:00:00,9.3430,9.3900,9.3430,9.3800,14
2008-04-07,06:10:00,9.3850,9.3850,9.3800,9.3850,3
2008-04-07,06:15:00,9.3850,9.4300,9.3800,9.4300,33
2008-04-07,06:20:00,9.4500,9.4650,9.4500,9.4650,10
2008-04-07,06:25:00,9.4550,9.4590,9.4350,9.4540,8
2008-04-07,06:30:00,9.4660,9.4660,9.4200,9.4200,11
2008-04-07,06:35:00,9.4200,9.4200,9.4050,9.4100,88
2008-04-07,06:40:00,9.4190,9.4220,9.3930,9.3930,3
2008-04-07,06:45:00,9.4000,9.4110,9.4000,9.4010,15
2008-04-07,06:50:00,9.4100,9.4260,9.4060,9.4060,13
2008-04-07,06:55:00,9.4290,9.4400,9.4060,9.4400,18
2008-04-07,07:00:00,9.4400,9.4400,9.4100,9.4100,32
2008-04-07,07:05:00,9.4300,9.4300,9.4120,9.4120,13
2008-04-07,07:10:00,9.4200,9.4300,9.4060,9.4300,9
2008-04-07,07:15:00,9.4130,9.4250,9.4050,9.4070,11
2008-04-07,07:20:00,9.4150,9.4250,9.4050,9.4080,5
2008-04-07,07:25:00,9.4260,9.4260,9.4220,9.4230,4
2008-04-07,07:30:00,9.4080,9.4260,9.4070,9.4100,11
2008-04-07,07:35:00,9.4150,9.4270,9.4080,9.4080,14
2008-04-07,07:45:00,9.4230,9.4230,9.4230,9.4230,1
2008-04-07,07:50:00,9.4240,9.4270,9.4080,9.4080,4
2008-04-07,07:55:00,9.4100,9.4300,9.4080,9.4300,6
2008-04-07,08:00:00,9.4140,9.4140,9.4140,9.4140,4
2008-04-07,08:15:00,9.4150,9.4150,9.4090,9.4090,3
2008-04-07,08:20:00,9.4100,9.4200,9.4100,9.4200,2
2008-04-07,08:25:00,9.4200,9.4200,9.4200,9.4200,1
2008-04-07,08:30:00,9.4250,9.4250,9.4250,9.4250,1
2008-04-07,08:35:00,9.4250,9.4300,9.4250,9.4300,4
2008-04-07,08:40:00,9.4350,9.4470,9.4300,9.4310,33
2008-04-07,08:45:00,9.4300,9.4300,9.4300,9.4300,8
2008-04-07,08:55:00,9.4320,9.4500,9.4300,9.4450,33
2008-04-07,09:00:00,9.4450,9.4500,9.4410,9.4410,32
2008-04-07,09:05:00,9.4400,9.4540,9.4370,9.4400,5
2008-04-07,09:10:00,9.4480,9.4480,9.4480,9.4480,1
2008-04-07,09:15:00,9.4410,9.4410,9.4310,9.4310,2
2008-04-07,09:30:00,9.4390,9.4390,9.4350,9.4350,6
2008-04-07,09:40:00,9.4310,9.4310,9.4310,9.4310,1
2008-04-07,09:55:00,9.4490,9.4490,9.4490,9.4490,1
2008-04-07,10:00:00,9.4500,9.4590,9.4500,9.4590,36
2008-04-07,10:05:00,9.4550,9.4600,9.4500,9.4530,39
2008-04-07,10:15:00,9.4600,9.4600,9.4310,9.4310,10
2008-04-07,10:20:00,9.4560,9.4560,9.4330,9.4330,4
2008-04-07,10:25:00,9.4350,9.4500,9.4300,9.4310,22
2008-04-07,10:30:00,9.4500,9.4500,9.4310,9.4310,4
2008-04-07,10:35:00,9.4420,9.4510,9.4300,9.4340,15
2008-04-07,10:40:00,9.4410,9.4410,9.4320,9.4390,3
2008-04-07,10:45:00,9.4450,9.4450,9.4300,9.4300,8
2008-04-07,10:50:00,9.4430,9.4430,9.4300,9.4310,8
2008-04-07,10:55:00,9.4320,9.4450,9.4310,9.4310,3
2008-04-07,11:00:00,9.4400,9.4400,9.4370,9.4370,4
2008-04-07,11:10:00,9.4410,9.4410,9.4320,9.4350,10
2008-04-07,11:15:00,9.4400,9.4410,9.4400,9.4410,2
2008-04-07,11:20:00,9.4400,9.4410,9.4400,9.4410,2
2008-04-07,11:25:00,9.4530,9.4560,9.4410,9.4410,3
2008-04-07,11:30:00,9.4560,9.4560,9.4410,9.4410,8
2008-04-07,11:35:00,9.4550,9.4550,9.4550,9.4550,1
2008-04-07,11:40:00,9.4450,9.4550,9.4430,9.4460,9
2008-04-07,11:45:00,9.4560,9.4590,9.4460,9.4460,9
2008-04-07,11:50:00,9.4460,9.4460,9.4410,9.4450,10
2008-04-07,11:55:00,9.4410,9.4590,9.4410,9.4410,6
2008-04-07,12:00:00,9.4460,9.4460,9.4400,9.4400,3
2008-04-07,12:15:00,9.4410,9.4410,9.4360,9.4360,2
2008-04-07,12:20:00,9.4400,9.4460,9.4360,9.4460,3
2008-04-07,12:25:00,9.4490,9.4490,9.4430,9.4430,7
2008-04-07,12:30:00,9.4420,9.4420,9.4360,9.4420,8
2008-04-07,12:35:00,9.4450,9.4450,9.4450,9.4450,1
2008-04-07,12:40:00,9.4480,9.4480,9.4480,9.4480,1
2008-04-07,12:45:00,9.4430,9.4430,9.4360,9.4360,3
2008-04-07,12:55:00,9.4450,9.4450,9.4400,9.4400,2
2008-04-07,13:10:00,9.4530,9.4540,9.4450,9.4450,7
2008-04-07,13:15:00,9.4420,9.4420,9.4380,9.4400,8
2008-04-07,13:20:00,9.4370,9.4370,9.4350,9.4350,2
2008-04-07,13:35:00,9.4370,9.4480,9.4350,9.4350,13
2008-04-07,13:45:00,9.4500,9.4500,9.4500,9.4500,1
2008-04-07,13:50:00,9.4550,9.4550,9.4400,9.4400,11
2008-04-07,13:55:00,9.4450,9.4450,9.4450,9.4450,1
2008-04-07,14:15:00,9.4540,9.4540,9.4540,9.4540,1
2008-04-07,14:20:00,9.4530,9.4530,9.4530,9.4530,5
2008-04-07,14:45:00,9.4500,9.4500,9.4350,9.4440,40
2008-04-07,14:50:00,9.4520,9.4520,9.4520,9.4520,1
2008-04-07,14:55:00,9.4520,9.4520,9.4520,9.4520,1
2008-04-07,15:00:00,9.4520,9.4520,9.4420,9.4420,9
2008-04-07,15:05:00,9.4490,9.4500,9.4300,9.4300,61
2008-04-07,15:10:00,9.4500,9.4530,9.4170,9.4170,82
2008-04-07,15:20:00,9.4170,9.4170,9.4170,9.4170,1
2008-04-07,15:25:00,9.4150,9.4150,9.4150,9.4150,1
2008-04-07,15:30:00,9.4150,9.4150,9.4100,9.4130,14
2008-04-07,15:35:00,9.4130,9.4130,9.4130,9.4130,1
2008-04-07,15:40:00,9.4200,9.4200,9.4200,9.4200,1
2008-04-07,15:45:00,9.4200,9.4230,9.4200,9.4230,2
2008-04-07,16:00:00,9.4260,9.4260,9.4260,9.4260,2
2008-04-07,16:05:00,9.4200,9.4200,9.4200,9.4200,4
2008-04-07,16:10:00,9.4260,9.4450,9.4130,9.4370,49
2008-04-07,16:15:00,9.4130,9.4140,9.4130,9.4140,5
2008-04-07,16:35:00,9.4360,9.4360,9.4360,9.4360,1
2008-04-07,16:40:00,9.4390,9.4390,9.4390,9.4390,2
2008-04-07,16:55:00,9.4150,9.4150,9.4150,9.4150,1
2008-04-07,17:00:00,9.4170,9.4170,9.4170,9.4170,1
2008-04-07,17:05:00,9.4170,9.4170,9.4170,9.4170,1
2008-04-07,17:25:00,9.4210,9.4210,9.4210,9.4210,1
2008-04-07,17:30:00,9.4220,9.4220,9.4210,9.4210,15
2008-04-07,17:45:00,9.4220,9.4220,9.4220,9.4220,1
2008-04-07,17:50:00,9.4350,9.4350,9.4350,9.4350,1
2008-04-07,18:00:00,9.4400,9.4400,9.4400,9.4400,1
2008-04-07,18:15:00,9.4460,9.4460,9.4460,9.4460,1
2008-04-07,18:20:00,9.4590,9.4590,9.4470,9.4470,3
2008-04-07,18:25:00,9.4600,9.4700,9.4600,9.4700,76
2008-04-07,18:30:00,9.4700,9.4700,9.4700,9.4700,1
2008-04-07,18:35:00,9.4700,9.4700,9.4700,9.4700,11
2008-04-07,18:40:00,9.4700,9.4730,9.4700,9.4720,33
2008-04-07,18:45:00,9.4730,9.4730,9.4620,9.4620,9
2008-04-07,18:55:00,9.4650,9.4650,9.4650,9.4650,1
2008-04-07,19:00:00,9.4720,9.4800,9.4650,9.4780,135
2008-04-07,19:05:00,9.4800,9.4800,9.4660,9.4660,6
2008-04-07,19:10:00,9.4710,9.4710,9.4700,9.4700,32
2008-04-07,19:15:00,9.4710,9.4850,9.4700,9.4850,13
2008-04-07,19:20:00,9.4760,9.4900,9.4710,9.4710,61
2008-04-07,19:25:00,9.4710,9.4850,9.4710,9.4850,5
2008-04-07,19:30:00,9.4900,9.4900,9.4710,9.4710,35
2008-04-07,19:35:00,9.4700,9.4700,9.4700,9.4700,10
2008-04-07,19:40:00,9.4700,9.4710,9.4530,9.4530,54
2008-04-07,19:45:00,9.4670,9.4670,9.4540,9.4600,13
2008-04-07,19:50:00,9.4610,9.4610,9.4550,9.4550,16
2008-04-07,19:55:00,9.4610,9.5050,9.4590,9.4990,136
2008-04-07,20:00:00,9.4940,9.5050,9.4870,9.5020,171
2008-04-07,20:05:00,9.5020,9.5070,9.4920,9.5040,110
2008-04-07,20:10:00,9.5030,9.5390,9.5000,9.5270,199
2008-04-07,20:15:00,9.5300,9.5490,9.5230,9.5350,351
2008-04-07,20:20:00,9.5300,9.5300,9.5050,9.5070,115
2008-04-07,20:25:00,9.5060,9.5300,9.5050,9.5300,58
2008-04-07,20:30:00,9.5220,9.5250,9.5150,9.5150,38
2008-04-07,20:35:00,9.5140,9.5150,9.4860,9.4980,187
2008-04-07,20:40:00,9.5000,9.5230,9.4950,9.5190,75
2008-04-07,20:45:00,9.5150,9.5340,9.5100,9.5260,79
2008-04-07,20:50:00,9.5270,9.5310,9.5130,9.5280,226
2008-04-07,20:55:00,9.5300,9.5350,9.5200,9.5220,41
2008-04-07,21:00:00,9.5250,9.5900,9.5220,9.5780,1734
2008-04-07,21:05:00,9.5790,9.5970,9.5500,9.5600,1409
2008-04-07,21:10:00,9.5580,9.5860,9.5510,9.5700,351
2008-04-07,21:15:00,9.5700,9.6250,9.5700,9.6000,1432
2008-04-07,21:20:00,9.6020,9.6210,9.5720,9.5820,794
2008-04-07,21:25:00,9.5820,9.6090,9.5740,9.6000,675
2008-04-07,21:30:00,9.6020,9.6080,9.5720,9.5950,386
2008-04-07,21:35:00,9.5950,9.6070,9.5830,9.6060,865
2008-04-07,21:40:00,9.6050,9.6150,9.5910,9.6030,795
2008-04-07,21:45:00,9.6030,9.6080,9.5840,9.5900,561
2008-04-07,21:50:00,9.5910,9.5970,9.5640,9.5750,522
2008-04-07,21:55:00,9.5760,9.5950,9.5600,9.5880,666
2008-04-07,22:00:00,9.5930,9.6200,9.5820,9.6200,695
2008-04-07,22:05:00,9.6240,9.6420,9.6070,9.6290,1206
2008-04-07,22:10:00,9.6280,9.6300,9.6090,9.6140,468
2008-04-07,22:15:00,9.6150,9.6300,9.6030,9.6290,879
2008-04-07,22:20:00,9.6290,9.6700,9.6230,9.6670,1155
2008-04-07,22:25:00,9.6660,9.6900,9.6640,9.6760,1344
2008-04-07,22:30:00,9.6800,9.7090,9.6760,9.6860,1235
2008-04-07,22:35:00,9.6860,9.7030,9.6690,9.6850,1087
2008-04-07,22:40:00,9.6850,9.6880,9.6600,9.6750,454
2008-04-07,22:45:00,9.6750,9.6960,9.6700,9.6810,684
2008-04-07,22:50:00,9.6820,9.6900,9.6540,9.6850,694
2008-04-07,22:55:00,9.6850,9.7000,9.6660,9.6940,923
2008-04-07,23:00:00,9.6930,9.7350,9.6910,9.7230,1860
2008-04-07,23:05:00,9.7240,9.7560,9.7150,9.7210,1353
2008-04-07,23:10:00,9.7200,9.7400,9.6920,9.6960,1013
2008-04-07,23:15:00,9.6950,9.7060,9.6820,9.6950,730
2008-04-07,23:20:00,9.6930,9.7300,9.6930,9.7230,654
2008-04-07,23:25:00,9.7230,9.7380,9.7030,9.7170,739
2008-04-07,23:30:00,9.7180,9.7390,9.7170,9.7350,832
2008-04-07,23:35:00,9.7350,9.7600,9.7310,9.7500,870
2008-04-07,23:40:00,9.7530,9.7720,9.7440,9.7630,865
2008-04-07,23:45:00,9.7630,9.7660,9.7230,9.7350,920
2008-04-07,23:50:00,9.7360,9.7380,9.7200,9.7330,392
2008-04-07,23:55:00,9.7300,9.7680,9.7210,9.7520,673
2008-04-08,00:00:00,9.7520,9.7560,9.7250,9.7350,394
2008-04-08,00:05:00,9.7350,9.7450,9.7160,9.7270,444
2008-04-08,00:10:00,9.7280,9.7380,9.7150,9.7270,404
2008-04-08,00:15:00,9.7280,9.7400,9.7150,9.7370,339
2008-04-08,00:20:00,9.7390,9.7400,9.7160,9.7190,552
2008-04-08,00:25:00,9.7180,9.7480,9.7180,9.7450,519
2008-04-08,00:30:00,9.7470,9.7490,9.7290,9.7350,503
2008-04-08,00:35:00,9.7380,9.7400,9.7040,9.7400,1009
2008-04-08,00:40:00,9.7400,9.7420,9.7200,9.7320,451
2008-04-08,00:45:00,9.7310,9.7500,9.7310,9.7430,298
2008-04-08,00:50:00,9.7430,9.7890,9.7420,9.7750,1339
2008-04-08,00:55:00,9.7760,9.8080,9.7690,9.8060,915
2008-04-08,01:00:00,9.8050,9.8190,9.7830,9.8100,1006
2008-04-08,01:05:00,9.8100,9.8180,9.7810,9.7830,641
2008-04-08,01:10:00,9.7850,9.8030,9.7840,9.7900,306
2008-04-08,01:15:00,9.7870,9.8030,9.7710,9.7710,599
2008-04-08,01:20:00,9.7720,9.7950,9.7700,9.7780,337
2008-04-08,01:25:00,9.7770,9.7910,9.7680,9.7820,538
2008-04-08,01:30:00,9.7840,9.8110,9.7800,9.7890,759
2008-04-08,01:35:00,9.7900,9.8090,9.7800,9.7940,381
2008-04-08,01:40:00,9.7940,9.8030,9.7890,9.7990,191
2008-04-08,01:45:00,9.7980,9.8280,9.7960,9.8150,965
2008-04-08,01:50:00,9.8130,9.8350,9.8050,9.8200,613
2008-04-08,01:55:00,9.8190,9.8200,9.7910,9.8100,743
2008-04-08,02:00:00,9.8100,9.8100,9.7730,9.7750,497
2008-04-08,02:05:00,9.7770,9.7990,9.7520,9.7870,816
2008-04-08,02:10:00,9.7880,9.8000,9.7800,9.7950,274
2008-04-08,02:15:00,9.7940,9.8030,9.7860,9.7900,489
2008-04-08,02:20:00,9.7890,9.8020,9.7880,9.7950,472
2008-04-08,02:25:00,9.7950,9.8090,9.7770,9.7840,1410
2008-04-08,02:30:00,9.7820,9.7890,9.7770,9.7890,528
2008-04-08,02:35:00,9.7890,9.8000,9.7850,9.8000,198
2008-04-08,02:40:00,9.7960,9.7990,9.7940,9.7970,46
2008-04-08,02:45:00,9.7960,9.7980,9.7880,9.7930,108
2008-04-08,02:50:00,9.7910,9.7920,9.7840,9.7910,108
2008-04-08,02:55:00,9.7900,9.7900,9.7810,9.7860,41
2008-04-08,03:00:00,9.7850,9.7850,9.7770,9.7800,97
2008-04-08,03:05:00,9.7790,9.7910,9.7680,9.7820,194
2008-04-08,03:10:00,9.7850,9.7860,9.7730,9.7810,50
2008-04-08,03:15:00,9.7830,9.7830,9.7770,9.7800,11
2008-04-08,03:20:00,9.7770,9.7840,9.7770,9.7840,9
2008-04-08,03:25:00,9.7810,9.7850,9.7730,9.7780,91
2008-04-08,03:30:00,9.7760,9.7800,9.7730,9.7730,16
2008-04-08,03:35:00,9.7740,9.7740,9.7710,9.7710,14
2008-04-08,03:40:00,9.7730,9.7790,9.7730,9.7790,4
2008-04-08,03:45:00,9.7760,9.7760,9.7670,9.7670,58
2008-04-08,03:50:00,9.7690,9.7700,9.7510,9.7550,91
2008-04-08,03:55:00,9.7550,9.7560,9.7360,9.7360,126
2008-04-08,04:00:00,9.7370,9.7580,9.7350,9.7580,135
2008-04-08,04:05:00,9.7580,9.7660,9.7580,9.7610,48
2008-04-08,04:10:00,9.7610,9.7610,9.7510,9.7510,24
2008-04-08,04:15:00,9.7510,9.7510,9.7340,9.7360,50
2008-04-08,04:20:00,9.7390,9.7400,9.7390,9.7400,11
2008-04-08,04:25:00,9.7350,9.7430,9.7350,9.7390,18
2008-04-08,04:30:00,9.7440,9.7450,9.7440,9.7450,3
2008-04-08,04:35:00,9.7410,9.7410,9.7200,9.7320,111
2008-04-08,04:40:00,9.7340,9.7380,9.7300,9.7300,9
2008-04-08,04:45:00,9.7260,9.7260,9.7260,9.7260,1
2008-04-08,04:50:00,9.7260,9.7350,9.7260,9.7350,18
2008-04-08,04:55:00,9.7360,9.7360,9.7320,9.7360,3
2008-04-08,05:00:00,9.7320,9.7370,9.7320,9.7320,3
2008-04-08,05:05:00,9.7320,9.7590,9.7320,9.7540,15
2008-04-08,05:10:00,9.7490,9.7630,9.7490,9.7630,3
2008-04-08,06:15:00,9.7580,9.7660,9.7450,9.7450,5
2008-04-08,06:35:00,9.7700,9.7700,9.7700,9.7700,1
2008-04-08,07:00:00,9.7550,9.7550,9.7200,9.7200,10
2008-04-08,07:15:00,9.7350,9.7350,9.7350,9.7350,1
2008-04-08,07:30:00,9.7440,9.7440,9.7440,9.7440,1
2008-04-08,07:40:00,9.7400,9.7400,9.7400,9.7400,1
2008-04-08,08:05:00,9.7270,9.7270,9.7270,9.7270,1
2008-04-08,08:25:00,9.7400,9.7780,9.7400,9.7780,9
2008-04-08,08:45:00,9.7440,9.7470,9.7320,9.7320,3
2008-04-08,09:30:00,9.7460,9.7460,9.7460,9.7460,1
2008-04-08,09:35:00,9.7400,9.7400,9.7400,9.7400,1
2008-04-08,09:45:00,9.7400,9.7400,9.7400,9.7400,1
2008-04-08,10:30:00,9.7590,9.7610,9.7480,9.7480,11
2008-04-08,10:40:00,9.7550,9.7550,9.7550,9.7550,1
2008-04-08,11:55:00,9.7550,9.7700,9.7550,9.7700,8
2008-04-08,12:45:00,9.7550,9.7550,9.7550,9.7550,2
2008-04-08,13:05:00,9.7700,9.7700,9.7700,9.7700,2
2008-04-08,13:35:00,9.7700,9.7700,9.7700,9.7700,1
2008-04-08,14:05:00,9.7650,9.7650,9.7650,9.7650,2
2008-04-08,14:50:00,9.7700,9.7790,9.7700,9.7790,8
2008-04-08,15:15:00,9.7650,9.7650,9.7650,9.7650,1
2008-04-08,15:25:00,9.7750,9.7750,9.7750,9.7750,1
2008-04-08,15:30:00,9.7760,9.7760,9.7760,9.7760,3
2008-04-08,15:35:00,9.7670,9.7680,9.7650,9.7680,5
2008-04-08,15:40:00,9.7760,9.7760,9.7760,9.7760,1
2008-04-08,15:45:00,9.7760,9.7780,9.7760,9.7780,2
2008-04-08,15:50:00,9.7690,9.7690,9.7670,9.7670,8
2008-04-08,16:00:00,9.7750,9.7750,9.7750,9.7750,1
2008-04-08,16:10:00,9.7670,9.7780,9.7670,9.7780,2
2008-04-08,16:15:00,9.7670,9.7670,9.7670,9.7670,1
2008-04-08,16:30:00,9.7620,9.7620,9.7620,9.7620,1
2008-04-08,16:45:00,9.7600,9.7600,9.7600,9.7600,2
2008-04-08,16:50:00,9.7680,9.7790,9.7680,9.7790,10
2008-04-08,16:55:00,9.7780,9.7800,9.7780,9.7800,15
2008-04-08,17:00:00,9.7800,9.7800,9.7800,9.7800,11
2008-04-08,17:05:00,9.7820,9.7820,9.7800,9.7800,3
2008-04-08,17:10:00,9.7800,9.7800,9.7800,9.7800,1
2008-04-08,17:15:00,9.7800,9.7800,9.7800,9.7800,8
2008-04-08,17:30:00,9.7800,9.7800,9.7650,9.7650,17
2008-04-08,17:50:00,9.7600,9.7600,9.7600,9.7600,1
2008-04-08,17:55:00,9.7660,9.7660,9.7660,9.7660,1
2008-04-08,18:05:00,9.7750,9.7830,9.7750,9.7830,4
2008-04-08,18:15:00,9.7810,9.8080,9.7810,9.8040,81
2008-04-08,18:20:00,9.8060,9.8120,9.7910,9.7910,24
2008-04-08,18:35:00,9.7910,9.7910,9.7910,9.7910,2
2008-04-08,18:40:00,9.7900,9.7930,9.7890,9.7930,5
2008-04-08,18:45:00,9.7920,9.7930,9.7740,9.7900,11
2008-04-08,19:05:00,9.7910,9.7910,9.7910,9.7910,1
2008-04-08,19:10:00,9.7900,9.7900,9.7700,9.7700,14
2008-04-08,19:15:00,9.7700,9.7720,9.7680,9.7720,9
2008-04-08,19:20:00,9.7720,9.7720,9.7710,9.7720,5
2008-04-08,19:25:00,9.7700,9.7700,9.7700,9.7700,1
2008-04-08,19:30:00,9.7700,9.7700,9.7700,9.7700,1
2008-04-08,19:35:00,9.7690,9.7880,9.7690,9.7880,45
2008-04-08,19:40:00,9.7840,9.8380,9.7840,9.8330,186
2008-04-08,19:45:00,9.8300,9.8500,9.8300,9.8460,57
2008-04-08,19:50:00,9.8400,9.8620,9.8360,9.8570,72
2008-04-08,19:55:00,9.8450,9.8450,9.8100,9.8250,85
2008-04-08,20:00:00,9.8250,9.8280,9.8070,9.8070,49
2008-04-08,20:05:00,9.8140,9.8150,9.7620,9.7720,94
2008-04-08,20:10:00,9.7660,9.8100,9.7420,9.8010,195
2008-04-08,20:15:00,9.8050,9.8130,9.7960,9.7960,40
2008-04-08,20:20:00,9.8010,9.8270,9.8010,9.8030,56
2008-04-08,20:25:00,9.8100,9.8160,9.8030,9.8090,68
2008-04-08,20:30:00,9.8060,9.8170,9.7930,9.7930,93
2008-04-08,20:35:00,9.7900,9.7910,9.7720,9.7840,87
2008-04-08,20:40:00,9.7830,9.7840,9.7450,9.7690,330
2008-04-08,20:45:00,9.7650,9.7880,9.7650,9.7880,46
2008-04-08,20:50:00,9.7820,9.8170,9.7800,9.7990,359
2008-04-08,20:55:00,9.8030,9.8080,9.7960,9.7990,198
2008-04-08,21:00:00,9.7980,9.7980,9.7500,9.7620,1439
2008-04-08,21:05:00,9.7610,9.7890,9.7520,9.7870,870
2008-04-08,21:10:00,9.7880,9.7990,9.7800,9.7930,333
2008-04-08,21:15:00,9.7920,9.8410,9.7880,9.8350,1015
2008-04-08,21:20:00,9.8360,9.8680,9.8260,9.8520,997
2008-04-08,21:25:00,9.8510,9.8570,9.8350,9.8380,369
2008-04-08,21:30:00,9.8420,9.8780,9.8340,9.8750,747
2008-04-08,21:35:00,9.8740,9.9310,9.8740,9.9130,1836
2008-04-08,21:40:00,9.9130,9.9320,9.8980,9.9020,927
2008-04-08,21:45:00,9.9000,9.9220,9.8870,9.9130,748
2008-04-08,21:50:00,9.9120,9.9380,9.9100,9.9270,1101
2008-04-08,21:55:00,9.9280,9.9330,9.9000,9.9020,847
2008-04-08,22:00:00,9.9030,9.9250,9.8850,9.8880,1060
2008-04-08,22:05:00,9.8890,9.9070,9.8750,9.8890,848
2008-04-08,22:10:00,9.8890,9.8950,9.8700,9.8900,496
2008-04-08,22:15:00,9.8900,9.8950,9.8600,9.8790,623
2008-04-08,22:20:00,9.8750,9.8990,9.8670,9.8940,390
2008-04-08,22:25:00,9.8960,9.9100,9.8410,9.8470,749
2008-04-08,22:30:00,9.8500,9.8680,9.8490,9.8560,502
2008-04-08,22:35:00,9.8560,9.8750,9.8460,9.8500,448
2008-04-08,22:40:00,9.8500,9.8770,9.8500,9.8630,339
2008-04-08,22:45:00,9.8600,9.8750,9.8500,9.8530,406
2008-04-08,22:50:00,9.8530,9.8700,9.8470,9.8630,468
2008-04-08,22:55:00,9.8620,9.8660,9.7940,9.7980,1407
2008-04-08,23:00:00,9.7980,9.8210,9.7790,9.7870,1571
2008-04-08,23:05:00,9.7880,9.8100,9.7840,9.8000,775
2008-04-08,23:10:00,9.7950,9.7950,9.7500,9.7740,1301
2008-04-08,23:15:00,9.7710,9.7980,9.7700,9.7800,619
2008-04-08,23:20:00,9.7800,9.7820,9.7250,9.7300,1049
2008-04-08,23:25:00,9.7320,9.7600,9.7190,9.7550,1290
2008-04-08,23:30:00,9.7550,9.7850,9.7530,9.7690,939
2008-04-08,23:35:00,9.7710,9.7880,9.7600,9.7880,543
2008-04-08,23:40:00,9.7840,9.7880,9.7420,9.7620,1106
2008-04-08,23:45:00,9.7590,9.7830,9.7320,9.7480,684
2008-04-08,23:50:00,9.7490,9.7980,9.7460,9.7900,607
2008-04-08,23:55:00,9.7900,9.8060,9.7860,9.8060,454
2008-04-09,00:00:00,9.8070,9.8120,9.7890,9.8030,556
2008-04-09,00:05:00,9.8070,9.8300,9.7980,9.8200,585
2008-04-09,00:10:00,9.8230,9.8490,9.8110,9.8430,477
2008-04-09,00:15:00,9.8460,9.8670,9.8280,9.8670,629
2008-04-09,00:20:00,9.8650,9.8840,9.8520,9.8730,756
2008-04-09,00:25:00,9.8730,9.8840,9.8550,9.8630,531
2008-04-09,00:30:00,9.8650,9.9100,9.8620,9.8910,493
2008-04-09,00:35:00,9.8920,9.8970,9.7970,9.8150,1443
2008-04-09,00:40:00,9.8100,9.8430,9.8010,9.8430,622
2008-04-09,00:45:00,9.8400,9.8590,9.8250,9.8430,467
2008-04-09,00:50:00,9.8420,9.8620,9.8190,9.8540,653
2008-04-09,00:55:00,9.8550,9.8580,9.8360,9.8510,185
2008-04-09,01:00:00,9.8540,9.8590,9.8230,9.8360,331
2008-04-09,01:05:00,9.8350,9.8610,9.8300,9.8480,362
2008-04-09,01:10:00,9.8500,9.8630,9.8350,9.8510,467
2008-04-09,01:15:00,9.8500,9.8500,9.7990,9.8230,650
2008-04-09,01:20:00,9.8220,9.8570,9.8210,9.8570,402
2008-04-09,01:25:00,9.8590,9.8800,9.8540,9.8610,401
2008-04-09,01:30:00,9.8610,9.8820,9.8540,9.8760,439
2008-04-09,01:35:00,9.8800,9.8900,9.8430,9.8490,508
2008-04-09,01:40:00,9.8510,9.8690,9.8150,9.8170,764
2008-04-09,01:45:00,9.8160,9.8280,9.7770,9.8040,1262
2008-04-09,01:50:00,9.8050,9.8260,9.7940,9.8260,348
2008-04-09,01:55:00,9.8260,9.8440,9.8130,9.8130,324
2008-04-09,02:00:00,9.8160,9.8320,9.7710,9.7760,693
2008-04-09,02:05:00,9.7760,9.7850,9.7210,9.7450,1535
2008-04-09,02:10:00,9.7460,9.7470,9.6720,9.6800,2078
2008-04-09,02:15:00,9.6830,9.7010,9.6380,9.6460,2549
2008-04-09,02:20:00,9.6480,9.6660,9.6220,9.6650,1398
2008-04-09,02:25:00,9.6630,9.7150,9.6520,9.7090,1573
2008-04-09,02:30:00,9.7080,9.7200,9.6960,9.7030,436
2008-04-09,02:35:00,9.7060,9.7170,9.7020,9.7110,186
2008-04-09,02:40:00,9.7110,9.7190,9.7110,9.7140,52
2008-04-09,02:45:00,9.7140,9.7150,9.7030,9.7090,132
2008-04-09,02:50:00,9.7090,9.7130,9.7070,9.7130,45
2008-04-09,02:55:00,9.7130,9.7150,9.7060,9.7060,31
2008-04-09,03:00:00,9.7050,9.7120,9.7050,9.7100,51
2008-04-09,03:05:00,9.7100,9.7140,9.7070,9.7120,131
2008-04-09,03:10:00,9.7150,9.7220,9.6970,9.7200,89
2008-04-09,03:15:00,9.7190,9.7220,9.7140,9.7220,19
2008-04-09,03:20:00,9.7220,9.7280,9.7140,9.7280,37
2008-04-09,03:25:00,9.7300,9.7330,9.7240,9.7300,17
2008-04-09,03:30:00,9.7330,9.7330,9.7200,9.7200,26
2008-04-09,03:35:00,9.7200,9.7250,9.7190,9.7190,45
2008-04-09,03:40:00,9.7190,9.7210,9.7170,9.7210,5
2008-04-09,03:45:00,9.7180,9.7210,9.7180,9.7200,7
2008-04-09,03:55:00,9.7240,9.7240,9.7150,9.7200,13
2008-04-09,04:00:00,9.7240,9.7320,9.7200,9.7320,17
2008-04-09,04:05:00,9.7340,9.7350,9.7340,9.7350,5
2008-04-09,04:10:00,9.7310,9.7310,9.7310,9.7310,1
2008-04-09,04:15:00,9.7340,9.7440,9.7340,9.7440,16
2008-04-09,04:20:00,9.7400,9.7470,9.7360,9.7470,28
2008-04-09,04:25:00,9.7480,9.7550,9.7460,9.7550,19
2008-04-09,04:30:00,9.7500,9.7540,9.7450,9.7450,6
2008-04-09,04:35:00,9.7550,9.7670,9.7450,9.7530,81
2008-04-09,04:40:00,9.7520,9.7530,9.7430,9.7430,14
2008-04-09,04:45:00,9.7430,9.7470,9.7430,9.7470,2
2008-04-09,04:50:00,9.7540,9.7540,9.7430,9.7470,28
2008-04-09,04:55:00,9.7460,9.7500,9.7460,9.7500,5
2008-04-09,05:00:00,9.7480,9.7480,9.7480,9.7480,2
2008-04-09,05:05:00,9.7500,9.7590,9.7500,9.7570,12
2008-04-09,05:10:00,9.7570,9.7570,9.7500,9.7500,3
2008-04-09,06:00:00,9.7780,9.7800,9.7780,9.7800,5
2008-04-09,06:05:00,9.7760,9.7760,9.7640,9.7640,2
2008-04-09,06:10:00,9.7690,9.7690,9.7690,9.7690,1
2008-04-09,06:15:00,9.7660,9.7660,9.7660,9.7660,1
2008-04-09,06:20:00,9.7660,9.7670,9.7350,9.7550,7
2008-04-09,06:25:00,9.7610,9.7610,9.7450,9.7550,7
2008-04-09,06:30:00,9.7560,9.7560,9.7560,9.7560,4
2008-04-09,07:00:00,9.7560,9.7560,9.7560,9.7560,1
2008-04-09,07:10:00,9.7560,9.7560,9.7550,9.7560,28
2008-04-09,07:30:00,9.7700,9.7700,9.7700,9.7700,1
2008-04-09,07:50:00,9.7740,9.7750,9.7740,9.7750,2
2008-04-09,07:55:00,9.7700,9.7700,9.7700,9.7700,1
2008-04-09,08:30:00,9.7580,9.7580,9.7560,9.7560,2
2008-04-09,08:50:00,9.7660,9.7660,9.7660,9.7660,1
2008-04-09,09:05:00,9.7620,9.7620,9.7450,9.7450,16
2008-04-09,09:10:00,9.7530,9.7530,9.7530,9.7530,1
2008-04-09,09:35:00,9.7550,9.7560,9.7520,9.7550,13
2008-04-09,09:55:00,9.7550,9.7890,9.7540,9.7890,85
2008-04-09,10:00:00,9.7850,9.7880,9.7850,9.7880,3
2008-04-09,10:05:00,9.7900,9.7900,9.7900,9.7900,1
2008-04-09,10:25:00,9.7800,9.7800,9.7800,9.7800,1
2008-04-09,10:30:00,9.7900,9.7940,9.7900,9.7940,3
2008-04-09,10:50:00,9.8060,9.8070,9.8050,9.8050,18
2008-04-09,10:55:00,9.8050,9.8090,9.8050,9.8090,4
2008-04-09,11:10:00,9.7950,9.7950,9.7950,9.7950,2
2008-04-09,11:20:00,9.7960,9.7960,9.7960,9.7960,1
2008-04-09,11:40:00,9.7990,9.7990,9.7990,9.7990,1
2008-04-09,11:45:00,9.8050,9.8050,9.8000,9.8000,2
2008-04-09,11:55:00,9.8100,9.8100,9.8100,9.8100,1
2008-04-09,12:00:00,9.8110,9.8200,9.8110,9.8200,12
2008-04-09,12:10:00,9.8200,9.8200,9.8200,9.8200,23
2008-04-09,13:05:00,9.8000,9.8000,9.8000,9.8000,1
2008-04-09,13:25:00,9.8140,9.8140,9.8140,9.8140,1
2008-04-09,13:30:00,9.8150,9.8150,9.8150,9.8150,1
2008-04-09,13:35:00,9.8150,9.8150,9.8150,9.8150,1
2008-04-09,13:45:00,9.7980,9.7980,9.7980,9.7980,2
2008-04-09,13:50:00,9.7900,9.7900,9.7900,9.7900,1
2008-04-09,14:05:00,9.7890,9.7890,9.7890,9.7890,1
2008-04-09,14:40:00,9.8130,9.8130,9.8130,9.8130,1
2008-04-09,15:10:00,9.8000,9.8000,9.8000,9.8000,1
2008-04-09,15:35:00,9.7950,9.8050,9.7940,9.7940,23
2008-04-09,15:40:00,9.7850,9.7850,9.7850,9.7850,1
2008-04-09,15:45:00,9.8000,9.8070,9.7960,9.7960,8
2008-04-09,15:50:00,9.7850,9.7850,9.7850,9.7850,1
2008-04-09,15:55:00,9.8070,9.8070,9.7860,9.7910,11
2008-04-09,16:00:00,9.8020,9.8020,9.8020,9.8020,8
2008-04-09,16:25:00,9.7870,9.7870,9.7600,9.7600,26
2008-04-09,16:30:00,9.7600,9.7600,9.7350,9.7350,8
2008-04-09,16:35:00,9.7910,9.7910,9.7600,9.7600,2
2008-04-09,16:40:00,9.7520,9.7520,9.7520,9.7520,8
2008-04-09,16:45:00,9.7500,9.7500,9.7400,9.7400,7
2008-04-09,16:50:00,9.7400,9.7400,9.7400,9.7400,2
2008-04-09,16:55:00,9.7450,9.7450,9.7450,9.7450,1
2008-04-09,17:00:00,9.7450,9.7450,9.7450,9.7450,3
2008-04-09,17:05:00,9.7500,9.7500,9.7500,9.7500,1
2008-04-09,17:30:00,9.7580,9.7700,9.7580,9.7700,6
2008-04-09,17:50:00,9.7800,9.7800,9.7800,9.7800,1
2008-04-09,18:00:00,9.7770,9.7790,9.7770,9.7790,2
2008-04-09,18:05:00,9.7800,9.7800,9.7800,9.7800,1
2008-04-09,18:10:00,9.7830,9.7830,9.7830,9.7830,28
2008-04-09,18:15:00,9.7870,9.7900,9.7870,9.7900,2
2008-04-09,18:20:00,9.7940,9.7940,9.7940,9.7940,1
2008-04-09,18:30:00,9.7710,9.7710,9.7700,9.7700,10
2008-04-09,18:35:00,9.7840,9.7840,9.7840,9.7840,1
2008-04-09,18:40:00,9.7850,9.7850,9.7850,9.7850,1
2008-04-09,18:45:00,9.7950,9.8010,9.7950,9.8010,3
2008-04-09,18:50:00,9.7910,9.8060,9.7900,9.8060,5
2008-04-09,18:55:00,9.8000,9.8120,9.8000,9.8120,20
2008-04-09,19:00:00,9.8170,9.8270,9.8170,9.8270,47
2008-04-09,19:05:00,9.8290,9.8290,9.8190,9.8190,15
2008-04-09,19:10:00,9.8180,9.8180,9.8080,9.8080,15
2008-04-09,19:15:00,9.8130,9.8130,9.8050,9.8050,28
2008-04-09,19:20:00,9.8250,9.8280,9.8250,9.8280,73
2008-04-09,19:25:00,9.8280,9.8280,9.8120,9.8120,37
2008-04-09,19:30:00,9.8120,9.8120,9.8090,9.8090,11
2008-04-09,19:35:00,9.8200,9.8200,9.8080,9.8080,3
2008-04-09,19:40:00,9.8140,9.8220,9.8140,9.8220,5
2008-04-09,19:45:00,9.8200,9.8200,9.8120,9.8120,3
2008-04-09,19:50:00,9.8120,9.8280,9.8120,9.8250,40
2008-04-09,19:55:00,9.8250,9.8520,9.8250,9.8480,166
2008-04-09,20:00:00,9.8480,9.8540,9.8380,9.8450,64
2008-04-09,20:05:00,9.8520,9.8590,9.8450,9.8490,30
2008-04-09,20:10:00,9.8490,9.8590,9.8480,9.8590,45
2008-04-09,20:15:00,9.8590,9.8850,9.8590,9.8690,138
2008-04-09,20:20:00,9.8700,9.9270,9.8690,9.8970,429
2008-04-09,20:25:00,9.8980,9.9150,9.8970,9.9000,160
2008-04-09,20:30:00,9.9060,9.9240,9.8890,9.8930,150
2008-04-09,20:35:00,9.8930,9.9060,9.8930,9.9000,176
2008-04-09,20:40:00,9.8990,9.9000,9.8700,9.8770,404
2008-04-09,20:45:00,9.8780,9.9150,9.8710,9.9060,295
2008-04-09,20:50:00,9.9050,9.9280,9.8990,9.9280,174
2008-04-09,20:55:00,9.9300,9.9720,9.9300,9.9670,1549
2008-04-09,21:00:00,9.9670,9.9770,9.9540,9.9650,1323
2008-04-09,21:05:00,9.9670,9.9770,9.9510,9.9740,574
2008-04-09,21:10:00,9.9730,10.0150,9.9730,9.9940,1857
2008-04-09,21:15:00,9.9950,10.0360,9.9850,10.0230,1201
2008-04-09,21:20:00,10.0240,10.0410,9.9970,10.0020,1084
2008-04-09,21:25:00,10.0010,10.0060,9.9740,9.9900,959
2008-04-09,21:30:00,9.9870,10.0120,9.9770,10.0110,851
2008-04-09,21:35:00,10.0110,10.0170,9.9770,9.9850,698
2008-04-09,21:40:00,9.9840,10.0050,9.9550,9.9650,692
2008-04-09,21:45:00,9.9650,9.9780,9.9560,9.9750,424
2008-04-09,21:50:00,9.9740,9.9890,9.9640,9.9740,316
2008-04-09,21:55:00,9.9740,9.9880,9.9600,9.9630,578
2008-04-09,22:00:00,9.9650,9.9880,9.9600,9.9850,848
2008-04-09,22:05:00,9.9870,9.9900,9.9620,9.9650,308
2008-04-09,22:10:00,9.9620,9.9850,9.9620,9.9730,433
2008-04-09,22:15:00,9.9730,9.9880,9.9700,9.9830,235
2008-04-09,22:20:00,9.9820,9.9900,9.9760,9.9900,330
2008-04-09,22:25:00,9.9900,9.9900,9.9670,9.9680,504
2008-04-09,22:30:00,9.9700,10.0900,9.9680,10.0640,2820
2008-04-09,22:35:00,10.0670,10.0880,10.0560,10.0700,1883
2008-04-09,22:40:00,10.0700,10.1300,10.0670,10.1150,2136
2008-04-09,22:45:00,10.1150,10.1220,10.0750,10.0930,1840
2008-04-09,22:50:00,10.0920,10.1200,10.0750,10.0920,1107
2008-04-09,22:55:00,10.0900,10.0930,10.0650,10.0780,1284
2008-04-09,23:00:00,10.0770,10.0900,10.0610,10.0680,559
2008-04-09,23:05:00,10.0650,10.0780,10.0560,10.0600,848
2008-04-09,23:10:00,10.0580,10.0760,10.0420,10.0750,981
2008-04-09,23:15:00,10.0730,10.0820,10.0630,10.0660,512
2008-04-09,23:20:00,10.0720,10.0830,10.0550,10.0660,596
2008-04-09,23:25:00,10.0710,10.0900,10.0630,10.0900,268
2008-04-09,23:30:00,10.0850,10.0920,10.0690,10.0740,497
2008-04-09,23:35:00,10.0740,10.1000,10.0740,10.0960,531
2008-04-09,23:40:00,10.0930,10.1050,10.0800,10.0900,508
2008-04-09,23:45:00,10.0870,10.1240,10.0870,10.1220,925
2008-04-09,23:50:00,10.1200,10.1210,10.0870,10.0970,585
2008-04-09,23:55:00,10.0970,10.1120,10.0970,10.1070,245
2008-04-10,00:00:00,10.1050,10.1270,10.1030,10.1040,409
2008-04-10,00:05:00,10.1030,10.1190,10.0840,10.1060,980
2008-04-10,00:10:00,10.1060,10.1080,10.0820,10.0900,689
2008-04-10,00:15:00,10.0900,10.1040,10.0430,10.0550,976
2008-04-10,00:20:00,10.0580,10.0740,10.0450,10.0620,633
2008-04-10,00:25:00,10.0630,10.0680,10.0500,10.0570,387
2008-04-10,00:30:00,10.0540,10.0900,10.0350,10.0850,956
2008-04-10,00:35:00,10.0840,10.0880,10.0660,10.0760,499
2008-04-10,00:40:00,10.0760,10.0930,10.0610,10.0790,358
2008-04-10,00:45:00,10.0770,10.0890,10.0510,10.0830,493
2008-04-10,00:50:00,10.0870,10.0920,10.0640,10.0920,275
2008-04-10,00:55:00,10.0890,10.1350,10.0830,10.1350,818
2008-04-10,01:00:00,10.1310,10.1530,10.1300,10.1300,925
2008-04-10,01:05:00,10.1300,10.1390,10.0910,10.0990,706
2008-04-10,01:10:00,10.1010,10.1100,10.0710,10.0800,433
2008-04-10,01:15:00,10.0820,10.0830,10.0540,10.0740,558
2008-04-10,01:20:00,10.0760,10.0970,10.0630,10.0680,744
2008-04-10,01:25:00,10.0680,10.0830,10.0570,10.0710,203
2008-04-10,01:30:00,10.0710,10.0860,10.0470,10.0600,401
2008-04-10,01:35:00,10.0600,10.0620,10.0160,10.0300,845
2008-04-10,01:40:00,10.0280,10.0640,10.0280,10.0620,740
2008-04-10,01:45:00,10.0620,10.0700,10.0300,10.0380,821
2008-04-10,01:50:00,10.0380,10.0810,10.0230,10.0740,1012
2008-04-10,01:55:00,10.0720,10.0850,10.0690,10.0800,545
2008-04-10,02:00:00,10.0840,10.1050,10.0610,10.1020,932
2008-04-10,02:05:00,10.1020,10.1180,10.0940,10.1020,847
2008-04-10,02:10:00,10.1030,10.1120,10.0900,10.1100,838
2008-04-10,02:15:00,10.1080,10.1200,10.0990,10.1140,1373
2008-04-10,02:20:00,10.1120,10.1130,10.0410,10.0460,1308
2008-04-10,02:25:00,10.0440,10.0680,10.0400,10.0600,1401
2008-04-10,02:30:00,10.0580,10.0730,10.0460,10.0730,493
2008-04-10,02:35:00,10.0680,10.0720,10.0630,10.0630,74
2008-04-10,02:40:00,10.0640,10.0650,10.0570,10.0650,65
2008-04-10,02:45:00,10.0660,10.0730,10.0650,10.0700,58
2008-04-10,02:50:00,10.0700,10.0740,10.0680,10.0720,74
2008-04-10,02:55:00,10.0740,10.0740,10.0690,10.0700,87
2008-04-10,03:00:00,10.0700,10.0700,10.0550,10.0550,82
2008-04-10,03:05:00,10.0580,10.0620,10.0550,10.0600,36
2008-04-10,03:10:00,10.0580,10.0680,10.0580,10.0680,70
2008-04-10,03:15:00,10.0650,10.0740,10.0650,10.0650,84
2008-04-10,03:20:00,10.0660,10.0710,10.0640,10.0650,85
2008-04-10,03:25:00,10.0650,10.0690,10.0630,10.0650,31
2008-04-10,03:30:00,10.0650,10.0750,10.0600,10.0740,69
2008-04-10,03:35:00,10.0750,10.0850,10.0740,10.0850,127
2008-04-10,03:40:00,10.0860,10.0910,10.0800,10.0860,66
2008-04-10,03:45:00,10.0920,10.0920,10.0820,10.0860,13
2008-04-10,03:50:00,10.0890,10.1020,10.0890,10.0980,57
2008-04-10,03:55:00,10.0980,10.1140,10.0980,10.1080,128
2008-04-10,04:00:00,10.1090,10.1130,10.1050,10.1060,41
2008-04-10,04:05:00,10.1050,10.1100,10.0950,10.0960,49
2008-04-10,04:10:00,10.0990,10.0990,10.0930,10.0950,18
2008-04-10,04:15:00,10.0950,10.1000,10.0950,10.0990,15
2008-04-10,04:20:00,10.0950,10.0990,10.0950,10.0990,13
2008-04-10,04:25:00,10.0950,10.0950,10.0920,10.0920,27
2008-04-10,04:30:00,10.0900,10.0990,10.0890,10.0950,25
2008-04-10,04:35:00,10.0950,10.1000,10.0920,10.0960,18
2008-04-10,04:40:00,10.0980,10.1040,10.0980,10.1000,23
2008-04-10,04:45:00,10.1000,10.1000,10.1000,10.1000,8
2008-04-10,04:50:00,10.1020,10.1140,10.1020,10.1110,38
2008-04-10,04:55:00,10.1140,10.1140,10.1100,10.1140,115
2008-04-10,05:00:00,10.1110,10.1140,10.1100,10.1140,13
2008-04-10,05:05:00,10.1140,10.1140,10.1140,10.1140,1
2008-04-10,05:10:00,10.1140,10.1140,10.0980,10.1140,58
2008-04-10,06:00:00,10.1200,10.1220,10.1140,10.1200,45
2008-04-10,06:05:00,10.1150,10.1150,10.1150,10.1150,1
2008-04-10,06:10:00,10.1110,10.1110,10.1110,10.1110,7
2008-04-10,06:15:00,10.1150,10.1220,10.1010,10.1050,21
2008-04-10,06:50:00,10.1170,10.1170,10.1170,10.1170,1
2008-04-10,07:30:00,10.1140,10.1730,10.1140,10.1730,64
2008-04-10,07:35:00,10.1700,10.1730,10.1330,10.1350,28
2008-04-10,07:40:00,10.1530,10.1600,10.1530,10.1600,25
2008-04-10,07:45:00,10.1370,10.1370,10.1370,10.1370,1
2008-04-10,07:50:00,10.1370,10.1370,10.1370,10.1370,1
2008-04-10,07:55:00,10.1530,10.1540,10.1530,10.1540,2
2008-04-10,08:00:00,10.1540,10.1540,10.1540,10.1540,1
2008-04-10,08:10:00,10.1540,10.1650,10.1540,10.1650,26
2008-04-10,08:15:00,10.1540,10.1540,10.1540,10.1540,5
2008-04-10,08:20:00,10.1540,10.1560,10.1540,10.1560,20
2008-04-10,08:25:00,10.1630,10.1690,10.1590,10.1630,25
2008-04-10,08:30:00,10.1630,10.1630,10.1630,10.1630,1
2008-04-10,08:35:00,10.1630,10.1710,10.1460,10.1460,13
2008-04-10,08:45:00,10.1450,10.1450,10.1450,10.1450,3
2008-04-10,08:50:00,10.1470,10.1470,10.1450,10.1450,21
2008-04-10,08:55:00,10.1450,10.1550,10.1450,10.1510,11
2008-04-10,09:15:00,10.1600,10.1600,10.1600,10.1600,1
2008-04-10,09:25:00,10.1600,10.1600,10.1600,10.1600,1
2008-04-10,09:30:00,10.1520,10.1520,10.1520,10.1520,2
2008-04-10,09:35:00,10.1520,10.1520,10.1500,10.1500,8
2008-04-10,09:50:00,10.1530,10.1530,10.1530,10.1530,1
2008-04-10,10:30:00,10.1500,10.1500,10.1500,10.1500,1
2008-04-10,11:00:00,10.1540,10.1540,10.1540,10.1540,1
2008-04-10,11:20:00,10.1540,10.1540,10.1540,10.1540,1
2008-04-10,11:50:00,10.1550,10.1550,10.1550,10.1550,2
2008-04-10,12:10:00,10.1580,10.1580,10.1580,10.1580,1
2008-04-10,12:55:00,10.1710,10.1710,10.1710,10.1710,1
2008-04-10,13:05:00,10.1720,10.1720,10.1720,10.1720,1
2008-04-10,13:10:00,10.1720,10.1720,10.1600,10.1600,2
2008-04-10,13:25:00,10.1730,10.1730,10.1730,10.1730,6
2008-04-10,13:30:00,10.1750,10.1750,10.1750,10.1750,1
2008-04-10,13:35:00,10.1750,10.1750,10.1750,10.1750,9
2008-04-10,13:45:00,10.1700,10.1700,10.1650,10.1650,2
2008-04-10,14:30:00,10.1750,10.1750,10.1750,10.1750,1
2008-04-10,14:35:00,10.1750,10.1750,10.1710,10.1710,2
2008-04-10,15:00:00,10.1760,10.1760,10.1760,10.1760,1
2008-04-10,15:15:00,10.1600,10.1600,10.1600,10.1600,1
2008-04-10,15:25:00,10.1760,10.1760,10.1760,10.1760,1
2008-04-10,15:45:00,10.1630,10.1750,10.1610,10.1750,37
2008-04-10,15:50:00,10.1740,10.1740,10.1740,10.1740,1
2008-04-10,15:55:00,10.1630,10.1710,10.1630,10.1710,9
2008-04-10,16:00:00,10.1720,10.1720,10.1650,10.1650,26
2008-04-10,16:05:00,10.1560,10.1560,10.1560,10.1560,8
2008-04-10,16:10:00,10.1580,10.1580,10.1580,10.1580,8
2008-04-10,16:40:00,10.1720,10.1720,10.1720,10.1720,1
2008-04-10,16:45:00,10.1730,10.1730,10.1730,10.1730,3
2008-04-10,17:00:00,10.1750,10.1750,10.1750,10.1750,2
2008-04-10,17:05:00,10.1770,10.1980,10.1730,10.1950,96
2008-04-10,17:15:00,10.1900,10.1900,10.1900,10.1900,2
2008-04-10,17:20:00,10.1980,10.2340,10.1980,10.2070,60
2008-04-10,17:25:00,10.2110,10.2110,10.2110,10.2110,1
2008-04-10,17:30:00,10.2180,10.2180,10.2100,10.2100,2
2008-04-10,17:35:00,10.1980,10.2030,10.1980,10.2030,4
2008-04-10,17:40:00,10.2170,10.2210,10.2170,10.2200,28
2008-04-10,17:45:00,10.2300,10.2340,10.2300,10.2340,2
2008-04-10,17:50:00,10.2340,10.2350,10.2300,10.2300,9
2008-04-10,17:55:00,10.2360,10.2400,10.2350,10.2400,8
2008-04-10,18:00:00,10.2440,10.2500,10.2440,10.2500,6
2008-04-10,18:05:00,10.2360,10.2500,10.2260,10.2260,16
2008-04-10,18:10:00,10.2260,10.2260,10.2260,10.2260,4
2008-04-10,18:15:00,10.2200,10.2200,10.2000,10.2000,22
2008-04-10,18:20:00,10.2060,10.2060,10.2050,10.2050,7
2008-04-10,18:25:00,10.2000,10.2000,10.2000,10.2000,1
2008-04-10,18:30:00,10.2150,10.2150,10.2150,10.2150,1
2008-04-10,18:35:00,10.2200,10.2200,10.2200,10.2200,4
2008-04-10,18:40:00,10.2200,10.2200,10.2200,10.2200,9
2008-04-10,18:45:00,10.2200,10.2200,10.2200,10.2200,1
2008-04-10,18:50:00,10.2230,10.2250,10.2230,10.2250,10
2008-04-10,18:55:00,10.2160,10.2230,10.2110,10.2110,6
2008-04-10,19:00:00,10.2200,10.2440,10.2100,10.2440,18
2008-04-10,19:05:00,10.2200,10.2250,10.2190,10.2250,15
2008-04-10,19:10:00,10.2000,10.2150,10.2000,10.2150,5
2008-04-10,19:15:00,10.2250,10.2250,10.2150,10.2150,21
2008-04-10,19:20:00,10.2150,10.2240,10.2150,10.2150,14
2008-04-10,19:25:00,10.2160,10.2160,10.2150,10.2150,2
2008-04-10,19:30:00,10.2200,10.2270,10.2150,10.2270,31
2008-04-10,19:35:00,10.2170,10.2630,10.2170,10.2580,215
2008-04-10,19:40:00,10.2500,10.2550,10.2400,10.2400,43
2008-04-10,19:45:00,10.2390,10.2520,10.2290,10.2390,66
2008-04-10,19:50:00,10.2480,10.2480,10.2370,10.2390,14
2008-04-10,19:55:00,10.2370,10.2370,10.2050,10.2190,327
2008-04-10,20:00:00,10.2150,10.2150,10.1950,10.2150,143
2008-04-10,20:05:00,10.2150,10.2150,10.1780,10.1780,76
2008-04-10,20:10:00,10.1770,10.2020,10.1700,10.1990,309
2008-04-10,20:15:00,10.2020,10.2150,10.1900,10.2110,212
2008-04-10,20:20:00,10.2100,10.2360,10.2070,10.2240,193
2008-04-10,20:25:00,10.2240,10.2260,10.1820,10.1820,187
2008-04-10,20:30:00,10.1880,10.1930,10.1750,10.1810,204
2008-04-10,20:35:00,10.1810,10.2020,10.1800,10.1900,179
2008-04-10,20:40:00,10.1880,10.2010,10.1740,10.1790,336
2008-04-10,20:45:00,10.1780,10.2220,10.1710,10.2150,672
2008-04-10,20:50:00,10.2130,10.2130,10.1940,10.1970,266
2008-04-10,20:55:00,10.1960,10.2100,10.1830,10.1970,319
2008-04-10,21:00:00,10.1940,10.2010,10.1630,10.1930,1845
2008-04-10,21:05:00,10.1950,10.2080,10.1910,10.1960,494
2008-04-10,21:10:00,10.1970,10.2010,10.1880,10.1930,399
2008-04-10,21:15:00,10.1900,10.2060,10.1830,10.2020,700
2008-04-10,21:20:00,10.2000,10.2350,10.1940,10.2310,470
2008-04-10,21:25:00,10.2310,10.2510,10.2180,10.2300,859
2008-04-10,21:30:00,10.2300,10.2500,10.2300,10.2380,883
2008-04-10,21:35:00,10.2350,10.2390,10.2220,10.2220,438
2008-04-10,21:40:00,10.2230,10.2300,10.2010,10.2010,459
2008-04-10,21:45:00,10.2010,10.2080,10.1900,10.2040,421
2008-04-10,21:50:00,10.2050,10.2100,10.1900,10.1990,636
2008-04-10,21:55:00,10.1950,10.2080,10.1900,10.1970,479
2008-04-10,22:00:00,10.1980,10.1990,10.1540,10.1700,997
2008-04-10,22:05:00,10.1680,10.1790,10.1440,10.1610,1084
2008-04-10,22:10:00,10.1600,10.1820,10.1570,10.1740,567
2008-04-10,22:15:00,10.1700,10.1900,10.1640,10.1860,535
2008-04-10,22:20:00,10.1880,10.1970,10.1850,10.1890,161
2008-04-10,22:25:00,10.1900,10.2030,10.1690,10.1690,376
2008-04-10,22:30:00,10.1570,10.2860,10.1450,10.2310,2642
2008-04-10,22:35:00,10.2310,10.3090,10.2290,10.2700,2051
2008-04-10,22:40:00,10.2690,10.3140,10.2600,10.2640,2156
2008-04-10,22:45:00,10.2640,10.2800,10.2510,10.2700,1320
2008-04-10,22:50:00,10.2710,10.2720,10.1930,10.1930,1666
2008-04-10,22:55:00,10.1940,10.2400,10.1810,10.2400,1789
2008-04-10,23:00:00,10.2360,10.2450,10.2140,10.2320,872
2008-04-10,23:05:00,10.2320,10.2350,10.1700,10.1810,1065
2008-04-10,23:10:00,10.1800,10.1950,10.1540,10.1800,1127
2008-04-10,23:15:00,10.1760,10.1970,10.1520,10.1830,1041
2008-04-10,23:20:00,10.1800,10.2120,10.1780,10.2100,666
2008-04-10,23:25:00,10.2080,10.2430,10.1930,10.2350,802
2008-04-10,23:30:00,10.2370,10.2470,10.2160,10.2330,428
2008-04-10,23:35:00,10.2310,10.2500,10.2300,10.2420,595
2008-04-10,23:40:00,10.2390,10.2480,10.1890,10.2060,708
2008-04-10,23:45:00,10.2040,10.2070,10.1490,10.1740,1341
2008-04-10,23:50:00,10.1770,10.1800,10.1130,10.1290,1356
2008-04-10,23:55:00,10.1250,10.1440,10.1010,10.1390,1238
2008-04-11,00:00:00,10.1380,10.1560,10.1310,10.1520,736
2008-04-11,00:05:00,10.1510,10.1680,10.1280,10.1280,566
2008-04-11,00:10:00,10.1310,10.1440,10.1250,10.1360,982
2008-04-11,00:15:00,10.1350,10.1660,10.1330,10.1610,625
2008-04-11,00:20:00,10.1630,10.1640,10.1470,10.1640,600
2008-04-11,00:25:00,10.1610,10.1770,10.1490,10.1580,386
2008-04-11,00:30:00,10.1610,10.1760,10.1530,10.1680,198
2008-04-11,00:35:00,10.1690,10.1730,10.1490,10.1490,460
2008-04-11,00:40:00,10.1500,10.1750,10.1490,10.1680,498
2008-04-11,00:45:00,10.1700,10.2070,10.1700,10.2060,976
2008-04-11,00:50:00,10.2080,10.2400,10.2080,10.2250,983
2008-04-11,00:55:00,10.2250,10.2410,10.2100,10.2250,604
2008-04-11,01:00:00,10.2200,10.2290,10.1950,10.2030,276
2008-04-11,01:05:00,10.2010,10.2100,10.1830,10.1930,440
2008-04-11,01:10:00,10.1920,10.2280,10.1860,10.2210,477
2008-04-11,01:15:00,10.2230,10.2410,10.2030,10.2240,511
2008-04-11,01:20:00,10.2230,10.2300,10.1910,10.2240,309
2008-04-11,01:25:00,10.2280,10.2410,10.2030,10.2170,453
2008-04-11,01:30:00,10.2160,10.2210,10.1720,10.2000,820
2008-04-11,01:35:00,10.1980,10.2300,10.1970,10.2280,310
2008-04-11,01:40:00,10.2270,10.2360,10.1870,10.1970,500
2008-04-11,01:45:00,10.1960,10.2100,10.1440,10.1660,1039
2008-04-11,01:50:00,10.1670,10.1900,10.1550,10.1790,393
2008-04-11,01:55:00,10.1800,10.1900,10.1380,10.1380,513
2008-04-11,02:00:00,10.1360,10.1420,10.1140,10.1240,941
2008-04-11,02:05:00,10.1240,10.1370,10.0680,10.0740,2491
2008-04-11,02:10:00,10.0720,10.0920,10.0700,10.0720,641
2008-04-11,02:15:00,10.0740,10.1010,10.0740,10.0880,506
2008-04-11,02:20:00,10.0900,10.0930,10.0480,10.0670,1903
2008-04-11,02:25:00,10.0650,10.1050,10.0600,10.0970,991
2008-04-11,02:30:00,10.0980,10.1010,10.0620,10.0700,769
2008-04-11,02:35:00,10.0710,10.0890,10.0650,10.0860,158
2008-04-11,02:40:00,10.0860,10.0860,10.0710,10.0730,56
2008-04-11,02:45:00,10.0720,10.0760,10.0540,10.0550,89
2008-04-11,02:50:00,10.0590,10.0610,10.0090,10.0130,309
2008-04-11,02:55:00,10.0160,10.0280,9.9920,10.0250,240
2008-04-11,03:00:00,10.0210,10.0230,10.0120,10.0190,145
2008-04-11,03:05:00,10.0130,10.0150,9.9840,9.9930,120
2008-04-11,03:10:00,9.9940,10.0200,9.9940,10.0200,75
2008-04-11,03:15:00,10.0160,10.0200,10.0150,10.0190,17
2008-04-11,03:20:00,10.0180,10.0250,10.0160,10.0250,21
2008-04-11,03:25:00,10.0270,10.0390,10.0250,10.0300,35
2008-04-11,03:30:00,10.0220,10.0320,10.0200,10.0320,18
2008-04-11,03:35:00,10.0330,10.0370,10.0310,10.0330,33
2008-04-11,03:40:00,10.0290,10.0350,10.0240,10.0240,24
2008-04-11,03:45:00,10.0270,10.0270,10.0270,10.0270,2
2008-04-11,03:50:00,10.0300,10.0310,10.0280,10.0310,16
2008-04-11,03:55:00,10.0250,10.0270,10.0150,10.0270,40
2008-04-11,04:00:00,10.0230,10.0230,9.9950,10.0120,85
2008-04-11,04:05:00,10.0140,10.0160,10.0070,10.0070,38
2008-04-11,04:10:00,10.0070,10.0120,10.0010,10.0120,9
2008-04-11,04:15:00,10.0060,10.0080,10.0000,10.0000,40
2008-04-11,04:20:00,10.0000,10.0000,10.0000,10.0000,8
2008-04-11,04:25:00,10.0070,10.0140,10.0000,10.0000,44
2008-04-11,04:30:00,10.0050,10.0090,9.9930,10.0000,27
2008-04-11,04:35:00,10.0000,10.0120,10.0000,10.0000,26
2008-04-11,04:40:00,10.0010,10.0010,10.0000,10.0000,45
2008-04-11,04:45:00,10.0030,10.0310,10.0030,10.0090,41
2008-04-11,04:50:00,10.0110,10.0110,10.0020,10.0100,7
2008-04-11,04:55:00,10.0020,10.0120,10.0020,10.0110,14
2008-04-11,05:00:00,10.0140,10.0140,10.0140,10.0140,1
2008-04-11,05:05:00,10.0080,10.0080,10.0000,10.0000,114
2008-04-11,05:10:00,10.0020,10.0020,9.9920,10.0000,97
2008-04-11,06:00:00,10.0000,10.0000,9.9850,9.9850,5
2008-04-11,06:15:00,9.9870,10.0060,9.9870,10.0060,2
2008-04-11,06:20:00,10.0060,10.0060,10.0060,10.0060,1
2008-04-11,06:40:00,10.0040,10.0040,10.0040,10.0040,1
2008-04-11,06:45:00,10.0190,10.0190,10.0190,10.0190,2
2008-04-11,06:50:00,10.0150,10.0150,9.9860,9.9860,6
2008-04-11,06:55:00,9.9960,10.0010,9.9960,10.0010,2
2008-04-11,07:00:00,10.0180,10.0760,10.0070,10.0070,35
2008-04-11,07:05:00,10.0710,10.0710,10.0710,10.0710,1
2008-04-11,07:15:00,10.0120,10.0500,10.0120,10.0500,2
2008-04-11,07:35:00,10.0490,10.0490,10.0490,10.0490,1
2008-04-11,08:00:00,10.0500,10.0500,10.0210,10.0210,2
2008-04-11,08:20:00,10.0360,10.0360,10.0350,10.0350,2
2008-04-11,08:50:00,10.0250,10.0250,10.0250,10.0250,1
2008-04-11,09:10:00,10.0440,10.0440,10.0440,10.0440,1
2008-04-11,09:50:00,10.0190,10.0190,10.0180,10.0180,2
2008-04-11,10:10:00,10.0490,10.0510,10.0490,10.0510,3
2008-04-11,10:25:00,10.0200,10.0200,9.9960,10.0010,13
2008-04-11,10:30:00,9.9860,9.9860,9.9530,9.9530,28
2008-04-11,10:35:00,9.9580,9.9790,9.9580,9.9790,2
2008-04-11,10:40:00,9.9580,9.9660,9.9580,9.9660,2
2008-04-11,10:50:00,9.9650,9.9650,9.9650,9.9650,1
2008-04-11,10:55:00,9.9700,9.9700,9.9670,9.9670,8
2008-04-11,11:00:00,9.9520,9.9520,9.9520,9.9520,1
2008-04-11,11:05:00,9.9510,9.9510,9.9410,9.9500,16
2008-04-11,11:10:00,9.9500,9.9550,9.9500,9.9550,16
2008-04-11,11:15:00,9.9550,9.9800,9.9550,9.9800,6
2008-04-11,11:20:00,9.9840,9.9840,9.9840,9.9840,1
2008-04-11,11:25:00,9.9700,9.9700,9.9700,9.9700,1
2008-04-11,11:30:00,9.9750,9.9750,9.9750,9.9750,1
2008-04-11,11:55:00,9.9650,9.9920,9.9650,9.9920,8
2008-04-11,12:00:00,9.9640,9.9950,9.9640,9.9950,3
2008-04-11,12:35:00,9.9710,9.9710,9.9710,9.9710,1
2008-04-11,13:40:00,9.9740,9.9740,9.9730,9.9730,3
2008-04-11,14:05:00,9.9700,9.9700,9.9680,9.9680,2
2008-04-11,14:20:00,9.9670,9.9670,9.9670,9.9670,3
2008-04-11,14:30:00,9.9680,9.9680,9.9670,9.9670,10
2008-04-11,14:40:00,9.9690,9.9690,9.9690,9.9690,1
2008-04-11,15:05:00,9.9700,9.9700,9.9700,9.9700,3
2008-04-11,15:10:00,9.9700,9.9700,9.9700,9.9700,3
2008-04-11,15:40:00,9.9760,9.9760,9.9760,9.9760,1
2008-04-11,16:20:00,9.9890,9.9890,9.9890,9.9890,3
2008-04-11,16:25:00,9.9990,9.9990,9.9990,9.9990,1
2008-04-11,16:30:00,10.0000,10.0000,10.0000,10.0000,4
2008-04-11,16:35:00,9.9890,10.0000,9.9890,10.0000,7
2008-04-11,16:40:00,10.0340,10.0400,10.0320,10.0400,8
2008-04-11,17:00:00,10.0370,10.0370,10.0370,10.0370,2
2008-04-11,17:15:00,10.0320,10.0320,10.0320,10.0320,1
2008-04-11,17:25:00,10.0330,10.0330,10.0330,10.0330,1
2008-04-11,17:30:00,10.0320,10.0320,10.0310,10.0310,42
2008-04-11,17:35:00,10.0310,10.0310,10.0310,10.0310,9
2008-04-11,17:40:00,10.0310,10.0310,9.9830,9.9830,9
2008-04-11,17:55:00,10.0020,10.0020,10.0000,10.0000,4
2008-04-11,18:00:00,10.0100,10.0100,10.0100,10.0100,1
2008-04-11,18:05:00,10.0190,10.0460,10.0190,10.0460,8
2008-04-11,18:20:00,10.0440,10.0440,10.0030,10.0030,2
2008-04-11,18:35:00,10.0110,10.0110,10.0010,10.0010,8
2008-04-11,18:45:00,10.0390,10.0390,10.0300,10.0300,3
2008-04-11,18:50:00,10.0020,10.0280,10.0020,10.0030,11
2008-04-11,19:00:00,10.0030,10.0030,9.9940,9.9940,4
2008-04-11,19:05:00,10.0200,10.0200,9.9950,10.0030,7
2008-04-11,19:10:00,9.9940,9.9940,9.9930,9.9930,6
2008-04-11,19:15:00,10.0000,10.0000,9.9860,9.9860,34
2008-04-11,19:20:00,9.9930,9.9930,9.9500,9.9600,70
2008-04-11,19:25:00,9.9600,9.9700,9.9500,9.9700,36
2008-04-11,19:30:00,9.9630,9.9630,9.9600,9.9630,21
2008-04-11,19:35:00,9.9650,9.9800,9.9470,9.9470,73
2008-04-11,19:40:00,9.9440,9.9540,9.9290,9.9500,92
2008-04-11,19:45:00,9.9450,9.9600,9.9390,9.9600,48
2008-04-11,19:50:00,9.9660,10.0090,9.9610,10.0000,122
2008-04-11,19:55:00,10.0000,10.0130,9.9950,10.0050,68
2008-04-11,20:00:00,10.0090,10.0310,10.0090,10.0250,138
2008-04-11,20:05:00,10.0250,10.0300,9.9940,9.9960,70
2008-04-11,20:10:00,10.0150,10.0400,10.0150,10.0350,90
2008-04-11,20:15:00,10.0340,10.0580,10.0300,10.0550,146
2008-04-11,20:20:00,10.0580,10.0600,10.0350,10.0480,82
2008-04-11,20:25:00,10.0490,10.0800,10.0490,10.0760,197
2008-04-11,20:30:00,10.0690,10.0690,10.0230,10.0230,91
2008-04-11,20:35:00,10.0210,10.0350,10.0170,10.0180,179
2008-04-11,20:40:00,10.0230,10.0230,9.9850,10.0070,219
2008-04-11,20:45:00,10.0050,10.0340,10.0000,10.0260,165
2008-04-11,20:50:00,10.0320,10.0450,10.0240,10.0440,152
2008-04-11,20:55:00,10.0390,10.0500,10.0240,10.0450,416
2008-04-11,21:00:00,10.0450,10.0630,10.0450,10.0600,842
2008-04-11,21:05:00,10.0610,10.0900,10.0520,10.0720,995
2008-04-11,21:10:00,10.0730,10.0860,10.0350,10.0350,756
2008-04-11,21:15:00,10.0350,10.0630,10.0310,10.0320,721
2008-04-11,21:20:00,10.0330,10.0370,9.9950,10.0080,1633
2008-04-11,21:25:00,10.0090,10.0110,9.9580,9.9780,1190
2008-04-11,21:30:00,9.9810,9.9950,9.9750,9.9870,867
2008-04-11,21:35:00,9.9860,9.9970,9.9460,9.9510,1125
2008-04-11,21:40:00,9.9520,9.9750,9.9450,9.9720,1007
2008-04-11,21:45:00,9.9720,9.9950,9.9580,9.9830,480
2008-04-11,21:50:00,9.9810,9.9900,9.9660,9.9880,828
2008-04-11,21:55:00,9.9860,9.9980,9.9800,9.9900,602
2008-04-11,22:00:00,9.9930,10.0130,9.9710,9.9720,967
2008-04-11,22:05:00,9.9720,9.9940,9.9540,9.9640,836
2008-04-11,22:10:00,9.9650,9.9710,9.9500,9.9570,659
2008-04-11,22:15:00,9.9560,9.9790,9.9440,9.9450,578
2008-04-11,22:20:00,9.9480,9.9670,9.9330,9.9570,1074
2008-04-11,22:25:00,9.9550,9.9600,9.9290,9.9570,1018
2008-04-11,22:30:00,9.9580,9.9640,9.9300,9.9550,789
2008-04-11,22:35:00,9.9530,9.9750,9.9480,9.9580,554
2008-04-11,22:40:00,9.9600,9.9700,9.9200,9.9460,1052
2008-04-11,22:45:00,9.9480,9.9650,9.9330,9.9330,425
2008-04-11,22:50:00,9.9360,9.9500,9.8550,9.8700,2220
2008-04-11,22:55:00,9.8730,9.8810,9.8420,9.8650,2155
2008-04-11,23:00:00,9.8670,9.8900,9.8580,9.8870,1085
2008-04-11,23:05:00,9.8860,9.8930,9.8610,9.8740,624
2008-04-11,23:10:00,9.8720,9.8980,9.8720,9.8850,631
2008-04-11,23:15:00,9.8840,9.8960,9.8510,9.8510,610
2008-04-11,23:20:00,9.8510,9.8740,9.8440,9.8700,602
2008-04-11,23:25:00,9.8740,9.8770,9.8460,9.8650,796
2008-04-11,23:30:00,9.8640,9.8640,9.8320,9.8520,1226
2008-04-11,23:35:00,9.8520,9.8680,9.8460,9.8660,524
2008-04-11,23:40:00,9.8680,9.8900,9.8680,9.8760,491
2008-04-11,23:45:00,9.8760,9.8890,9.8690,9.8800,456
2008-04-11,23:50:00,9.8790,9.8960,9.8780,9.8900,355
2008-04-11,23:55:00,9.8900,9.8930,9.8780,9.8910,197
2008-04-12,00:00:00,9.8910,9.8970,9.8840,9.8880,306
2008-04-12,00:05:00,9.8870,9.9480,9.8840,9.9310,1164
2008-04-12,00:10:00,9.9300,9.9470,9.9260,9.9440,453
2008-04-12,00:15:00,9.9430,9.9600,9.9290,9.9350,546
2008-04-12,00:20:00,9.9350,9.9470,9.9300,9.9430,167
2008-04-12,00:25:00,9.9420,9.9490,9.9350,9.9470,275
2008-04-12,00:30:00,9.9450,9.9490,9.9000,9.9120,455
2008-04-12,00:35:00,9.9140,9.9190,9.8910,9.8910,509
2008-04-12,00:40:00,9.8900,9.8980,9.8650,9.8760,400
2008-04-12,00:45:00,9.8750,9.8880,9.8500,9.8580,697
2008-04-12,00:50:00,9.8570,9.8950,9.8560,9.8900,349
2008-04-12,00:55:00,9.8910,9.8960,9.8590,9.8610,358
2008-04-12,01:00:00,9.8600,9.8780,9.8540,9.8620,426
2008-04-12,01:05:00,9.8560,9.8690,9.8560,9.8670,181
2008-04-12,01:10:00,9.8680,9.9090,9.8660,9.8940,452
2008-04-12,01:15:00,9.8940,9.9020,9.8800,9.8840,209
2008-04-12,01:20:00,9.8830,9.9200,9.8830,9.9050,354
2008-04-12,01:25:00,9.9070,9.9150,9.8950,9.8970,284
2008-04-12,01:30:00,9.8970,9.9150,9.8950,9.9040,299
2008-04-12,01:35:00,9.9040,9.9130,9.8770,9.8800,253
2008-04-12,01:40:00,9.8840,9.9080,9.8840,9.8870,353
2008-04-12,01:45:00,9.8910,9.8910,9.8620,9.8730,339
2008-04-12,01:50:00,9.8720,9.8720,9.8550,9.8710,246
2008-04-12,01:55:00,9.8710,9.8980,9.8700,9.8760,237
2008-04-12,02:00:00,9.8750,9.8940,9.8690,9.8860,316
2008-04-12,02:05:00,9.8840,9.8850,9.8450,9.8500,654
2008-04-12,02:10:00,9.8480,9.8550,9.8210,9.8230,960
2008-04-12,02:15:00,9.8260,9.8720,9.8240,9.8700,725
2008-04-12,02:20:00,9.8700,9.8820,9.8590,9.8810,407
2008-04-12,02:25:00,9.8810,9.9070,9.8730,9.9000,1224
2008-04-12,02:30:00,9.9020,9.9050,9.8710,9.8800,534
2008-04-12,02:35:00,9.8780,9.8860,9.8760,9.8850,51
2008-04-12,02:40:00,9.8850,9.8990,9.8800,9.8860,77
2008-04-12,02:45:00,9.8900,9.8900,9.8850,9.8880,22
2008-04-12,02:50:00,9.8880,9.8960,9.8880,9.8960,20
2008-04-12,02:55:00,9.8910,9.8920,9.8900,9.8920,13
2008-04-12,03:00:00,9.8920,9.8920,9.8830,9.8860,73
2008-04-12,03:05:00,9.8860,9.9010,9.8860,9.8880,12
2008-04-12,03:10:00,9.8880,9.8960,9.8880,9.8930,53
2008-04-12,03:15:00,9.8960,9.9150,9.8950,9.9150,136
2008-04-12,03:20:00,9.9100,9.9150,9.8990,9.8990,38
2008-04-12,03:25:00,9.8910,9.8990,9.8870,9.8900,21
2008-04-12,03:30:00,9.8850,9.8990,9.8840,9.8990,27
2008-04-12,03:35:00,9.9000,9.9060,9.9000,9.9060,2
2008-04-12,03:40:00,9.8970,9.9150,9.8960,9.9110,44
2008-04-12,03:45:00,9.9100,9.9190,9.9080,9.9180,24
2008-04-12,03:50:00,9.9150,9.9180,9.9150,9.9180,2
2008-04-12,03:55:00,9.9200,9.9200,9.9110,9.9130,10
2008-04-12,04:00:00,9.9100,9.9130,9.9100,9.9130,2
2008-04-12,04:05:00,9.9080,9.9120,9.9060,9.9060,3
2008-04-12,04:10:00,9.9050,9.9050,9.9050,9.9050,2
2008-04-12,04:15:00,9.9030,9.9070,9.9000,9.9070,20
2008-04-12,04:20:00,9.9080,9.9080,9.9050,9.9050,5
2008-04-12,04:25:00,9.9010,9.9010,9.8890,9.8890,10
2008-04-12,04:30:00,9.8910,9.8920,9.8910,9.8920,2
2008-04-12,04:35:00,9.8930,9.9090,9.8930,9.9090,4
2008-04-12,04:40:00,9.9190,9.9200,9.9120,9.9150,18
2008-04-12,04:45:00,9.9150,9.9200,9.8890,9.9020,15
2008-04-12,04:50:00,9.8890,9.8890,9.8810,9.8810,5
2008-04-12,04:55:00,9.8790,9.8880,9.8790,9.8880,2
2008-04-12,05:00:00,9.8740,9.8740,9.8730,9.8730,31
2008-04-12,05:05:00,9.8770,9.9020,9.8770,9.8850,9
2008-04-14,06:00:00,9.9200,9.9380,9.9200,9.9380,6
2008-04-14,06:05:00,9.9270,9.9270,9.8930,9.8930,7
2008-04-14,06:10:00,9.9010,9.9010,9.8900,9.9010,5
2008-04-14,06:15:00,9.9100,9.9130,9.9100,9.9130,2
2008-04-14,06:20:00,9.9040,9.9040,9.8720,9.8720,7
2008-04-14,06:25:00,9.8730,9.8920,9.8730,9.8920,2
2008-04-14,06:30:00,9.8800,9.8800,9.8800,9.8800,1
2008-04-14,06:55:00,9.9000,9.9040,9.9000,9.9040,5
2008-04-14,07:15:00,9.9020,9.9130,9.8810,9.8810,4
2008-04-14,07:40:00,9.9050,9.9290,9.8880,9.9290,12
2008-04-14,07:55:00,9.8950,9.8950,9.8870,9.8870,5
2008-04-14,08:05:00,9.9050,9.9050,9.9050,9.9050,1
2008-04-14,08:45:00,9.8900,9.8920,9.8900,9.8920,2
2008-04-14,09:30:00,9.8850,9.8900,9.8800,9.8800,17
2008-04-14,09:35:00,9.8800,9.8800,9.8700,9.8700,13
2008-04-14,09:40:00,9.8700,9.8790,9.8680,9.8790,11
2008-04-14,09:45:00,9.8750,9.8750,9.8750,9.8750,1
2008-04-14,10:00:00,9.8660,9.8840,9.8660,9.8720,3
2008-04-14,10:05:00,9.8770,9.8770,9.8550,9.8550,44
2008-04-14,10:10:00,9.8700,9.8700,9.8700,9.8700,1
2008-04-14,10:30:00,9.8830,9.8830,9.8830,9.8830,1
2008-04-14,10:35:00,9.8700,9.8700,9.8700,9.8700,1
2008-04-14,10:40:00,9.8610,9.8830,9.8610,9.8830,2
2008-04-14,11:10:00,9.8610,9.8820,9.8500,9.8580,57
2008-04-14,11:15:00,9.8780,9.8800,9.8600,9.8600,12
2008-04-14,11:20:00,9.8530,9.8610,9.8530,9.8610,3
2008-04-14,11:30:00,9.8690,9.8690,9.8650,9.8650,16
2008-04-14,11:35:00,9.8600,9.8780,9.8560,9.8780,18
2008-04-14,11:40:00,9.8600,9.8640,9.8600,9.8640,2
2008-04-14,12:50:00,9.8800,9.8800,9.8800,9.8800,1
2008-04-14,14:45:00,9.8750,9.8750,9.8720,9.8730,15
2008-04-14,14:50:00,9.8750,9.8800,9.8750,9.8800,7
2008-04-14,14:55:00,9.8850,9.8910,9.8850,9.8910,4
2008-04-14,15:30:00,9.8750,9.8750,9.8750,9.8750,1
2008-04-14,15:55:00,9.8960,9.8970,9.8960,9.8970,2
2008-04-14,16:25:00,9.8960,9.9010,9.8960,9.9010,29
2008-04-14,16:30:00,9.9010,9.9010,9.9010,9.9010,8
2008-04-14,16:40:00,9.8990,9.9010,9.8990,9.9010,4
2008-04-14,17:00:00,9.9010,9.9190,9.9010,9.9190,30
2008-04-14,17:05:00,9.9120,9.9120,9.9120,9.9120,2
2008-04-14,17:10:00,9.9110,9.9120,9.8910,9.9050,16
2008-04-14,17:30:00,9.9130,9.9130,9.9130,9.9130,1
2008-04-14,17:50:00,9.9070,9.9130,9.9060,9.9130,26
2008-04-14,17:55:00,9.9070,9.9120,9.9070,9.9100,4
2008-04-14,18:10:00,9.9140,9.9200,9.9140,9.9170,21
2008-04-14,18:25:00,9.9170,9.9330,9.9170,9.9250,42
2008-04-14,18:30:00,9.9150,9.9270,9.8960,9.9270,65
2008-04-14,18:35:00,9.9280,9.9340,9.9280,9.9340,5
2008-04-14,18:40:00,9.9360,9.9510,9.9210,9.9510,30
2008-04-14,18:45:00,9.9180,9.9410,9.9180,9.9400,10
2008-04-14,18:55:00,9.9300,9.9300,9.9300,9.9300,6
2008-04-14,19:05:00,9.9350,9.9350,9.9350,9.9350,1
2008-04-14,19:10:00,9.9380,9.9730,9.9380,9.9560,30
2008-04-14,19:15:00,9.9740,9.9790,9.9740,9.9790,26
2008-04-14,19:20:00,9.9800,9.9900,9.9800,9.9900,26
2008-04-14,19:25:00,9.9900,10.0150,9.9850,9.9940,88
2008-04-14,19:35:00,9.9980,10.0070,9.9930,10.0060,15
2008-04-14,19:40:00,10.0040,10.0400,10.0040,10.0240,53
2008-04-14,19:45:00,10.0230,10.0410,10.0080,10.0400,61
2008-04-14,19:50:00,10.0400,10.0530,10.0380,10.0390,166
2008-04-14,19:55:00,10.0410,10.0410,10.0120,10.0200,128
2008-04-14,20:00:00,10.0290,10.0300,10.0200,10.0200,8
2008-04-14,20:05:00,10.0200,10.0200,10.0030,10.0030,37
2008-04-14,20:10:00,10.0150,10.0260,9.9960,10.0210,44
2008-04-14,20:15:00,10.0220,10.0270,10.0100,10.0140,134
2008-04-14,20:20:00,10.0180,10.0280,10.0050,10.0280,119
2008-04-14,20:25:00,10.0300,10.0350,10.0210,10.0350,40
2008-04-14,20:30:00,10.0310,10.0360,10.0130,10.0300,72
2008-04-14,20:35:00,10.0300,10.0560,10.0270,10.0550,82
2008-04-14,20:40:00,10.0550,10.0600,10.0430,10.0550,86
2008-04-14,20:45:00,10.0550,10.0580,10.0330,10.0330,158
2008-04-14,20:50:00,10.0310,10.0390,10.0280,10.0350,88
2008-04-14,20:55:00,10.0350,10.0440,10.0330,10.0440,262
2008-04-14,21:00:00,10.0440,10.0530,10.0380,10.0400,843
2008-04-14,21:05:00,10.0400,10.0520,10.0320,10.0450,528
2008-04-14,21:10:00,10.0460,10.0510,9.9950,10.0100,661
2008-04-14,21:15:00,10.0090,10.0090,9.9710,9.9710,584
2008-04-14,21:20:00,9.9750,10.0010,9.9650,9.9810,729
2008-04-14,21:25:00,9.9780,9.9780,9.9240,9.9410,1199
2008-04-14,21:30:00,9.9400,9.9590,9.9320,9.9570,978
2008-04-14,21:35:00,9.9540,9.9680,9.9540,9.9650,341
2008-04-14,21:40:00,9.9590,9.9670,9.9290,9.9320,514
2008-04-14,21:45:00,9.9360,9.9450,9.8860,9.8940,931
2008-04-14,21:50:00,9.8930,9.8980,9.8390,9.8640,1765
2008-04-14,21:55:00,9.8640,9.8720,9.8160,9.8510,1892
2008-04-14,22:00:00,9.8480,9.9050,9.8460,9.8990,1683
2008-04-14,22:05:00,9.8980,9.9240,9.8720,9.9120,1022
2008-04-14,22:10:00,9.9130,9.9360,9.9090,9.9320,483
2008-04-14,22:15:00,9.9330,9.9730,9.9310,9.9520,921
2008-04-14,22:20:00,9.9540,9.9740,9.9470,9.9700,689
2008-04-14,22:25:00,9.9680,9.9920,9.9600,9.9810,765
2008-04-14,22:30:00,9.9830,9.9900,9.9510,9.9550,495
2008-04-14,22:35:00,9.9560,9.9990,9.9310,9.9750,837
2008-04-14,22:40:00,9.9760,9.9960,9.9650,9.9860,362
2008-04-14,22:45:00,9.9880,10.0080,9.9810,9.9890,743
2008-04-14,22:50:00,9.9870,9.9900,9.9590,9.9650,622
2008-04-14,22:55:00,9.9650,9.9690,9.9450,9.9580,528
2008-04-14,23:00:00,9.9590,9.9680,9.9480,9.9580,207
2008-04-14,23:05:00,9.9580,9.9720,9.9550,9.9700,148
2008-04-14,23:10:00,9.9700,9.9870,9.9580,9.9670,248
2008-04-14,23:15:00,9.9700,9.9800,9.9550,9.9690,379
2008-04-14,23:20:00,9.9720,9.9720,9.9560,9.9650,204
2008-04-14,23:25:00,9.9630,9.9720,9.9450,9.9510,247
2008-04-14,23:30:00,9.9520,9.9610,9.9460,9.9530,300
2008-04-14,23:35:00,9.9540,9.9700,9.9470,9.9600,507
2008-04-14,23:40:00,9.9580,9.9780,9.9580,9.9700,192
2008-04-14,23:45:00,9.9710,9.9790,9.9650,9.9790,47
2008-04-14,23:50:00,9.9800,9.9840,9.9590,9.9630,435
2008-04-14,23:55:00,9.9630,9.9800,9.9570,9.9650,237
2008-04-15,00:00:00,9.9690,9.9780,9.9540,9.9600,371
2008-04-15,00:05:00,9.9610,9.9610,9.9050,9.9140,554
2008-04-15,00:10:00,9.9130,9.9440,9.9080,9.9350,540
2008-04-15,00:15:00,9.9420,9.9530,9.9350,9.9450,209
2008-04-15,00:20:00,9.9470,9.9520,9.9410,9.9440,286
2008-04-15,00:25:00,9.9440,9.9440,9.9170,9.9360,205
2008-04-15,00:30:00,9.9320,9.9460,9.9230,9.9320,254
2008-04-15,00:35:00,9.9350,9.9590,9.9350,9.9520,194
2008-04-15,00:40:00,9.9500,9.9590,9.9350,9.9590,158
2008-04-15,00:45:00,9.9590,9.9750,9.9590,9.9700,267
2008-04-15,00:50:00,9.9670,9.9850,9.9660,9.9780,364
2008-04-15,00:55:00,9.9810,10.0220,9.9810,10.0110,911
2008-04-15,01:00:00,10.0110,10.0210,10.0030,10.0100,478
2008-04-15,01:05:00,10.0110,10.0260,10.0090,10.0180,504
2008-04-15,01:10:00,10.0180,10.0320,9.9940,10.0050,542
2008-04-15,01:15:00,10.0070,10.0090,9.9840,9.9980,421
2008-04-15,01:20:00,10.0000,10.0330,10.0000,10.0260,401
2008-04-15,01:25:00,10.0260,10.0310,9.9910,10.0030,328
2008-04-15,01:30:00,10.0040,10.0180,9.9930,9.9930,262
2008-04-15,01:35:00,9.9930,10.0030,9.9740,9.9800,234
2008-04-15,01:40:00,9.9790,9.9900,9.9540,9.9750,705
2008-04-15,01:45:00,9.9780,9.9940,9.9780,9.9880,139
2008-04-15,01:50:00,9.9820,9.9830,9.9490,9.9570,696
2008-04-15,01:55:00,9.9570,9.9960,9.9570,9.9900,262
2008-04-15,02:00:00,9.9900,9.9950,9.9580,9.9840,291
2008-04-15,02:05:00,9.9850,10.0070,9.9770,10.0000,252
2008-04-15,02:10:00,10.0020,10.0090,9.9890,10.0070,140
2008-04-15,02:15:00,10.0050,10.0330,10.0050,10.0250,500
2008-04-15,02:20:00,10.0240,10.0610,10.0240,10.0550,991
2008-04-15,02:25:00,10.0540,10.0730,10.0490,10.0500,995
2008-04-15,02:30:00,10.0540,10.0660,10.0500,10.0660,249
2008-04-15,02:35:00,10.0640,10.0660,10.0590,10.0650,136
2008-04-15,02:40:00,10.0620,10.0650,10.0550,10.0600,47
2008-04-15,02:45:00,10.0560,10.0610,10.0560,10.0600,27
2008-04-15,02:50:00,10.0610,10.0670,10.0600,10.0650,32
2008-04-15,02:55:00,10.0640,10.0640,10.0530,10.0590,19
2008-04-15,03:00:00,10.0590,10.0640,10.0590,10.0620,37
2008-04-15,03:05:00,10.0620,10.0710,10.0610,10.0680,103
2008-04-15,03:10:00,10.0700,10.0710,10.0680,10.0710,16
2008-04-15,03:15:00,10.0730,10.0820,10.0700,10.0820,133
2008-04-15,03:20:00,10.0820,10.0940,10.0810,10.0940,128
2008-04-15,03:25:00,10.0930,10.0970,10.0840,10.0840,48
2008-04-15,03:30:00,10.0850,10.0880,10.0810,10.0850,17
2008-04-15,03:35:00,10.0830,10.0850,10.0790,10.0840,41
2008-04-15,03:40:00,10.0840,10.0840,10.0780,10.0840,3
2008-04-15,03:45:00,10.0880,10.0900,10.0810,10.0860,27
2008-04-15,03:50:00,10.0860,10.0890,10.0830,10.0850,7
2008-04-15,03:55:00,10.0810,10.0810,10.0740,10.0740,12
2008-04-15,04:00:00,10.0830,10.0830,10.0830,10.0830,1
2008-04-15,04:10:00,10.0750,10.0750,10.0700,10.0700,3
2008-04-15,04:15:00,10.0690,10.0790,10.0690,10.0790,4
2008-04-15,04:20:00,10.0780,10.0780,10.0700,10.0700,18
2008-04-15,04:25:00,10.0750,10.0750,10.0750,10.0750,12
2008-04-15,04:35:00,10.0790,10.0790,10.0790,10.0790,2
2008-04-15,04:50:00,10.0780,10.0830,10.0780,10.0830,11
2008-04-15,04:55:00,10.0850,10.0870,10.0820,10.0820,6
2008-04-15,05:05:00,10.0800,10.0860,10.0800,10.0860,6
2008-04-15,05:10:00,10.0850,10.0890,10.0540,10.0540,29
2008-04-15,06:00:00,10.0840,10.0900,10.0820,10.0900,5
2008-04-15,06:05:00,10.0900,10.0900,10.0900,10.0900,1
2008-04-15,06:15:00,10.0900,10.0900,10.0900,10.0900,3
2008-04-15,06:20:00,10.0950,10.0950,10.0950,10.0950,3
2008-04-15,06:25:00,10.0950,10.0950,10.0900,10.0900,3
2008-04-15,06:30:00,10.0950,10.0950,10.0950,10.0950,3
2008-04-15,06:50:00,10.0900,10.0900,10.0900,10.0900,1
2008-04-15,06:55:00,10.0900,10.0900,10.0900,10.0900,13
2008-04-15,07:00:00,10.0900,10.0900,10.0900,10.0900,1
2008-04-15,07:15:00,10.0900,10.0900,10.0900,10.0900,16
2008-04-15,07:45:00,10.0900,10.1050,10.0900,10.1050,35
2008-04-15,07:55:00,10.1050,10.1050,10.1050,10.1050,2
2008-04-15,08:35:00,10.1050,10.1150,10.1050,10.1150,14
2008-04-15,08:45:00,10.1150,10.1200,10.1150,10.1200,13
2008-04-15,08:50:00,10.1200,10.1220,10.1150,10.1220,5
2008-04-15,08:55:00,10.1150,10.1150,10.1150,10.1150,4
2008-04-15,09:00:00,10.1250,10.1250,10.1250,10.1250,2
2008-04-15,09:35:00,10.1160,10.1160,10.1100,10.1100,2
2008-04-15,09:45:00,10.1200,10.1200,10.1080,10.1080,4
2008-04-15,10:00:00,10.1240,10.1240,10.1240,10.1240,2
2008-04-15,10:25:00,10.1200,10.1200,10.1200,10.1200,16
2008-04-15,10:30:00,10.1170,10.1170,10.1080,10.1080,2
2008-04-15,10:40:00,10.1200,10.1200,10.1200,10.1200,3
2008-04-15,10:55:00,10.1200,10.1200,10.1200,10.1200,9
2008-04-15,11:00:00,10.1190,10.1190,10.1190,10.1190,1
2008-04-15,11:15:00,10.1130,10.1130,10.1130,10.1130,1
2008-04-15,11:30:00,10.1110,10.1110,10.1110,10.1110,1
2008-04-15,11:35:00,10.1160,10.1160,10.1160,10.1160,1
2008-04-15,12:30:00,10.1200,10.1200,10.1200,10.1200,5
2008-04-15,12:45:00,10.1200,10.1200,10.1200,10.1200,3
2008-04-15,12:50:00,10.1200,10.1200,10.1200,10.1200,1
2008-04-15,12:55:00,10.1200,10.1200,10.1200,10.1200,1
2008-04-15,13:20:00,10.1200,10.1200,10.1200,10.1200,21
2008-04-15,13:25:00,10.1200,10.1200,10.1200,10.1200,16
2008-04-15,13:30:00,10.1200,10.1200,10.1200,10.1200,24
2008-04-15,13:40:00,10.1150,10.1200,10.1150,10.1200,10
2008-04-15,13:45:00,10.1200,10.1200,10.1170,10.1170,8
2008-04-15,14:05:00,10.1150,10.1200,10.1150,10.1200,3
2008-04-15,14:25:00,10.1190,10.1200,10.1190,10.1200,9
2008-04-15,15:05:00,10.1200,10.1200,10.1200,10.1200,4
2008-04-15,15:15:00,10.1150,10.1200,10.1100,10.1200,9
2008-04-15,15:30:00,10.1200,10.1200,10.1100,10.1100,3
2008-04-15,15:55:00,10.1100,10.1190,10.1100,10.1190,2
2008-04-15,16:10:00,10.1130,10.1130,10.1110,10.1110,4
2008-04-15,16:15:00,10.1100,10.1100,10.1100,10.1100,2
2008-04-15,16:25:00,10.1100,10.1100,10.1100,10.1100,1
2008-04-15,16:30:00,10.1200,10.1200,10.1200,10.1200,5
2008-04-15,16:35:00,10.1150,10.1150,10.1150,10.1150,1
2008-04-15,17:00:00,10.1200,10.1200,10.1200,10.1200,1
2008-04-15,17:05:00,10.1200,10.1200,10.1200,10.1200,5
2008-04-15,17:20:00,10.1200,10.1200,10.1190,10.1190,17
2008-04-15,17:30:00,10.1150,10.1150,10.1150,10.1150,1
2008-04-15,17:35:00,10.1150,10.1160,10.1150,10.1160,2
2008-04-15,17:55:00,10.1190,10.1190,10.1190,10.1190,1
2008-04-15,18:00:00,10.1200,10.1200,10.1200,10.1200,1
2008-04-15,18:05:00,10.1160,10.1160,10.1160,10.1160,1
2008-04-15,18:10:00,10.1200,10.1200,10.1160,10.1200,21
2008-04-15,18:20:00,10.1200,10.1200,10.1200,10.1200,10
2008-04-15,18:25:00,10.1160,10.1200,10.1160,10.1200,6
2008-04-15,18:30:00,10.1200,10.1340,10.1200,10.1340,52
2008-04-15,18:35:00,10.1350,10.1350,10.1350,10.1350,3
2008-04-15,18:40:00,10.1350,10.1450,10.1350,10.1450,14
2008-04-15,18:45:00,10.1360,10.1450,10.1350,10.1450,6
2008-04-15,18:50:00,10.1450,10.1490,10.1450,10.1450,48
2008-04-15,19:00:00,10.1500,10.1530,10.1500,10.1530,6
2008-04-15,19:10:00,10.1530,10.1620,10.1530,10.1610,75
2008-04-15,19:15:00,10.1620,10.1780,10.1620,10.1700,50
2008-04-15,19:20:00,10.1630,10.1800,10.1630,10.1700,16
2008-04-15,19:25:00,10.1800,10.1810,10.1650,10.1650,20
2008-04-15,19:30:00,10.1780,10.1780,10.1700,10.1700,2
2008-04-15,19:35:00,10.1680,10.1800,10.1680,10.1800,4
2008-04-15,19:40:00,10.1820,10.1950,10.1800,10.1800,147
2008-04-15,19:45:00,10.1860,10.2040,10.1810,10.1980,57
2008-04-15,19:50:00,10.1970,10.2200,10.1920,10.2020,257
2008-04-15,19:55:00,10.2080,10.2140,10.1900,10.2000,260
2008-04-15,20:00:00,10.1980,10.2050,10.1870,10.2050,197
2008-04-15,20:05:00,10.2050,10.2060,10.1740,10.1790,192
2008-04-15,20:10:00,10.1790,10.2060,10.1790,10.1990,28
2008-04-15,20:15:00,10.1960,10.2050,10.1930,10.1930,41
2008-04-15,20:20:00,10.1950,10.1950,10.1820,10.1860,46
2008-04-15,20:25:00,10.1860,10.1880,10.1640,10.1750,171
2008-04-15,20:30:00,10.1750,10.1810,10.1600,10.1660,173
2008-04-15,20:35:00,10.1700,10.2000,10.1700,10.2000,383
2008-04-15,20:40:00,10.1960,10.2030,10.1870,10.1940,98
2008-04-15,20:45:00,10.1980,10.2110,10.1900,10.1930,252
2008-04-15,20:50:00,10.1900,10.2000,10.1860,10.1990,245
2008-04-15,20:55:00,10.2010,10.2490,10.2000,10.2350,713
2008-04-15,21:00:00,10.2360,10.2800,10.2220,10.2680,1398
2008-04-15,21:05:00,10.2690,10.2700,10.2370,10.2510,895
2008-04-15,21:10:00,10.2490,10.2710,10.2490,10.2700,613
2008-04-15,21:15:00,10.2720,10.2770,10.2550,10.2690,574
2008-04-15,21:20:00,10.2690,10.2720,10.2250,10.2290,733
2008-04-15,21:25:00,10.2280,10.2350,10.1990,10.2050,1004
2008-04-15,21:30:00,10.2030,10.2240,10.1930,10.1950,790
2008-04-15,21:35:00,10.1950,10.2070,10.1760,10.1870,799
2008-04-15,21:40:00,10.1860,10.2350,10.1850,10.2200,725
2008-04-15,21:45:00,10.2160,10.2340,10.2150,10.2190,359
2008-04-15,21:50:00,10.2200,10.2310,10.2070,10.2140,220
2008-04-15,21:55:00,10.2120,10.2230,10.1830,10.2150,594
2008-04-15,22:00:00,10.2110,10.2200,10.1950,10.2060,596
2008-04-15,22:05:00,10.2030,10.2060,10.1740,10.1790,586
2008-04-15,22:10:00,10.1820,10.1900,10.1500,10.1650,1110
2008-04-15,22:15:00,10.1610,10.1790,10.1540,10.1780,358
2008-04-15,22:20:00,10.1750,10.2050,10.1750,10.1950,494
2008-04-15,22:25:00,10.1950,10.2080,10.1830,10.2040,613
2008-04-15,22:30:00,10.2050,10.2120,10.2000,10.2070,624
2008-04-15,22:35:00,10.2040,10.2190,10.1940,10.2070,1283
2008-04-15,22:40:00,10.2090,10.2110,10.1950,10.1980,476
2008-04-15,22:45:00,10.1990,10.2150,10.1850,10.2040,436
2008-04-15,22:50:00,10.2000,10.2340,10.1960,10.2320,579
2008-04-15,22:55:00,10.2290,10.2480,10.2240,10.2420,830
2008-04-15,23:00:00,10.2410,10.2600,10.2320,10.2480,572
2008-04-15,23:05:00,10.2450,10.2560,10.2300,10.2300,1252
2008-04-15,23:10:00,10.2300,10.2410,10.2150,10.2220,428
2008-04-15,23:15:00,10.2230,10.2300,10.2010,10.2010,461
2008-04-15,23:20:00,10.2010,10.2060,10.1910,10.2010,500
2008-04-15,23:25:00,10.2020,10.2080,10.1750,10.1870,915
2008-04-15,23:30:00,10.1880,10.1940,10.1750,10.1940,245
2008-04-15,23:35:00,10.1910,10.1920,10.1690,10.1740,542
2008-04-15,23:40:00,10.1790,10.2030,10.1790,10.1940,365
2008-04-15,23:45:00,10.1940,10.2030,10.1920,10.2030,98
2008-04-15,23:50:00,10.2020,10.2160,10.2000,10.2120,539
2008-04-15,23:55:00,10.2110,10.2320,10.1930,10.2270,447
2008-04-16,00:00:00,10.2280,10.2360,10.2060,10.2160,256
2008-04-16,00:05:00,10.2170,10.2390,10.2100,10.2360,655
2008-04-16,00:10:00,10.2340,10.2430,10.2240,10.2320,599
2008-04-16,00:15:00,10.2330,10.2350,10.1990,10.2040,482
2008-04-16,00:20:00,10.2090,10.2270,10.2030,10.2200,483
2008-04-16,00:25:00,10.2200,10.2270,10.2030,10.2080,433
2008-04-16,00:30:00,10.2100,10.2110,10.1870,10.1950,442
2008-04-16,00:35:00,10.1950,10.2370,10.1910,10.2220,427
2008-04-16,00:40:00,10.2250,10.2250,10.2130,10.2180,317
2008-04-16,00:45:00,10.2170,10.2170,10.1860,10.1980,525
2008-04-16,00:50:00,10.2000,10.2130,10.1940,10.2090,255
2008-04-16,00:55:00,10.2080,10.2380,10.2070,10.2370,466
2008-04-16,01:00:00,10.2380,10.2410,10.2230,10.2230,326
2008-04-16,01:05:00,10.2250,10.2270,10.2070,10.2160,220
2008-04-16,01:10:00,10.2160,10.2190,10.2000,10.2090,105
2008-04-16,01:15:00,10.2110,10.2210,10.2030,10.2130,242
2008-04-16,01:20:00,10.2130,10.2400,10.2100,10.2290,265
2008-04-16,01:25:00,10.2320,10.2400,10.2090,10.2090,316
2008-04-16,01:30:00,10.2080,10.2150,10.1950,10.2040,332
2008-04-16,01:35:00,10.2050,10.2170,10.1750,10.1870,432
2008-04-16,01:40:00,10.1880,10.1890,10.1660,10.1730,416
2008-04-16,01:45:00,10.1710,10.1810,10.1610,10.1770,674
2008-04-16,01:50:00,10.1800,10.2050,10.1790,10.2020,423
2008-04-16,01:55:00,10.2030,10.2060,10.1860,10.1860,486
2008-04-16,02:00:00,10.1880,10.2100,10.1850,10.2040,693
2008-04-16,02:05:00,10.2050,10.2100,10.1950,10.2040,354
2008-04-16,02:10:00,10.2040,10.2200,10.1950,10.2060,472
2008-04-16,02:15:00,10.2040,10.2100,10.1980,10.2090,1156
2008-04-16,02:20:00,10.2080,10.2200,10.1980,10.2100,998
2008-04-16,02:25:00,10.2090,10.2100,10.2000,10.2080,2839
2008-04-16,02:30:00,10.2070,10.2270,10.2050,10.2200,820
2008-04-16,02:35:00,10.2180,10.2200,10.2130,10.2150,94
2008-04-16,02:40:00,10.2160,10.2180,10.2120,10.2130,26
2008-04-16,02:45:00,10.2150,10.2180,10.2060,10.2060,28
2008-04-16,02:50:00,10.2090,10.2220,10.2070,10.2220,20
2008-04-16,02:55:00,10.2200,10.2210,10.2050,10.2180,9
2008-04-16,03:00:00,10.2190,10.2210,10.2130,10.2200,29
2008-04-16,03:05:00,10.2190,10.2240,10.2180,10.2200,45
2008-04-16,03:10:00,10.2230,10.2290,10.2210,10.2250,38
2008-04-16,03:15:00,10.2230,10.2450,10.2230,10.2390,101
2008-04-16,03:20:00,10.2390,10.2400,10.2370,10.2390,26
2008-04-16,03:25:00,10.2410,10.2450,10.2370,10.2370,25
2008-04-16,03:30:00,10.2390,10.2450,10.2370,10.2410,14
2008-04-16,03:35:00,10.2450,10.2450,10.2430,10.2450,5
2008-04-16,03:40:00,10.2450,10.2460,10.2400,10.2460,3
2008-04-16,03:45:00,10.2450,10.2450,10.2410,10.2440,13
2008-04-16,03:50:00,10.2450,10.2500,10.2420,10.2500,20
2008-04-16,03:55:00,10.2490,10.2510,10.2430,10.2460,20
2008-04-16,04:00:00,10.2500,10.2560,10.2490,10.2550,42
2008-04-16,04:05:00,10.2550,10.2620,10.2540,10.2560,30
2008-04-16,04:10:00,10.2530,10.2590,10.2520,10.2560,9
2008-04-16,04:15:00,10.2500,10.2650,10.2500,10.2650,17
2008-04-16,04:20:00,10.2660,10.2660,10.2550,10.2550,10
2008-04-16,04:25:00,10.2560,10.2600,10.2560,10.2590,6
2008-04-16,04:30:00,10.2600,10.2600,10.2530,10.2530,12
2008-04-16,04:35:00,10.2560,10.2590,10.2560,10.2590,4
2008-04-16,04:40:00,10.2600,10.2600,10.2600,10.2600,1
2008-04-16,04:45:00,10.2550,10.2550,10.2500,10.2500,3
2008-04-16,04:50:00,10.2480,10.2490,10.2400,10.2400,24
2008-04-16,04:55:00,10.2350,10.2400,10.2350,10.2350,6
2008-04-16,05:00:00,10.2390,10.2510,10.2390,10.2400,13
2008-04-16,05:05:00,10.2500,10.2520,10.2400,10.2520,3
2008-04-16,05:10:00,10.2430,10.2430,10.2280,10.2280,3
2008-04-16,06:05:00,10.2450,10.2520,10.2450,10.2520,42
2008-04-16,06:15:00,10.2410,10.2410,10.2410,10.2410,1
2008-04-16,06:25:00,10.2400,10.2400,10.2400,10.2400,1
2008-04-16,06:35:00,10.2400,10.2400,10.2400,10.2400,1
2008-04-16,07:00:00,10.2400,10.2400,10.2400,10.2400,1
2008-04-16,07:05:00,10.2400,10.2400,10.2240,10.2240,23
2008-04-16,07:10:00,10.2320,10.2320,10.2320,10.2320,1
2008-04-16,07:15:00,10.2430,10.2430,10.2240,10.2240,2
2008-04-16,07:40:00,10.2420,10.2420,10.2420,10.2420,1
2008-04-16,07:45:00,10.2230,10.2230,10.2230,10.2230,1
2008-04-16,07:55:00,10.2460,10.2460,10.2460,10.2460,2
2008-04-16,08:00:00,10.2240,10.2240,10.2240,10.2240,1
2008-04-16,08:10:00,10.2400,10.2400,10.2400,10.2400,1
2008-04-16,08:15:00,10.2380,10.2530,10.2380,10.2530,3
2008-04-16,08:20:00,10.2300,10.2300,10.2300,10.2300,1
2008-04-16,08:25:00,10.2490,10.2490,10.2490,10.2490,1
2008-04-16,08:40:00,10.2520,10.2630,10.2520,10.2630,4
2008-04-16,08:45:00,10.2410,10.2410,10.2410,10.2410,1
2008-04-16,08:50:00,10.2400,10.2400,10.2400,10.2400,2
2008-04-16,09:00:00,10.2620,10.2620,10.2620,10.2620,1
2008-04-16,09:05:00,10.2360,10.2360,10.2360,10.2360,1
2008-04-16,09:35:00,10.2600,10.2670,10.2600,10.2670,5
2008-04-16,09:40:00,10.2660,10.2750,10.2660,10.2750,6
2008-04-16,09:55:00,10.2700,10.2700,10.2700,10.2700,1
2008-04-16,10:05:00,10.2650,10.2650,10.2650,10.2650,1
2008-04-16,10:15:00,10.2760,10.2760,10.2760,10.2760,1
2008-04-16,10:20:00,10.2710,10.2710,10.2680,10.2680,2
2008-04-16,10:25:00,10.2730,10.2780,10.2730,10.2780,2
2008-04-16,10:30:00,10.2660,10.2660,10.2660,10.2660,1
2008-04-16,10:40:00,10.2640,10.2640,10.2640,10.2640,3
2008-04-16,10:45:00,10.2780,10.2780,10.2780,10.2780,1
2008-04-16,11:00:00,10.2650,10.2650,10.2640,10.2640,3
2008-04-16,12:00:00,10.2780,10.2840,10.2780,10.2810,9
2008-04-16,12:10:00,10.2840,10.2840,10.2840,10.2840,1
2008-04-16,13:10:00,10.2800,10.2900,10.2800,10.2900,29
2008-04-16,13:40:00,10.2850,10.2930,10.2850,10.2930,14
2008-04-16,13:45:00,10.2940,10.2940,10.2940,10.2940,3
2008-04-16,13:50:00,10.2850,10.2850,10.2850,10.2850,1
2008-04-16,14:10:00,10.2940,10.3150,10.2940,10.3000,192
2008-04-16,14:15:00,10.3020,10.3020,10.2980,10.2990,3
2008-04-16,14:20:00,10.3050,10.3080,10.3050,10.3060,21
2008-04-16,14:25:00,10.3040,10.3040,10.3000,10.3000,4
2008-04-16,14:35:00,10.3000,10.3000,10.2950,10.2950,7
2008-04-16,14:40:00,10.2890,10.3060,10.2890,10.3060,4
2008-04-16,14:45:00,10.3060,10.3060,10.3040,10.3040,6
2008-04-16,14:50:00,10.3010,10.3010,10.2930,10.2930,4
2008-04-16,14:55:00,10.2940,10.2940,10.2920,10.2940,3
2008-04-16,15:00:00,10.2930,10.3000,10.2930,10.3000,2
2008-04-16,15:05:00,10.2950,10.2990,10.2950,10.2990,2
2008-04-16,15:20:00,10.2970,10.2970,10.2970,10.2970,1
2008-04-16,15:25:00,10.3020,10.3020,10.3000,10.3000,2
2008-04-16,15:35:00,10.3000,10.3000,10.3000,10.3000,2
2008-04-16,15:40:00,10.3100,10.3100,10.3100,10.3100,1
2008-04-16,15:45:00,10.3000,10.3000,10.3000,10.3000,1
2008-04-16,15:50:00,10.3040,10.3040,10.3040,10.3040,1
2008-04-16,15:55:00,10.3020,10.3100,10.3020,10.3100,2
2008-04-16,16:10:00,10.3050,10.3050,10.3050,10.3050,1
2008-04-16,16:20:00,10.3060,10.3060,10.3060,10.3060,1
2008-04-16,17:05:00,10.3070,10.3070,10.3070,10.3070,1
2008-04-16,17:10:00,10.2970,10.2970,10.2920,10.2920,8
2008-04-16,17:25:00,10.2880,10.2880,10.2880,10.2880,1
2008-04-16,17:40:00,10.2850,10.2860,10.2850,10.2860,2
2008-04-16,17:45:00,10.2860,10.2860,10.2850,10.2850,3
2008-04-16,17:50:00,10.2850,10.2870,10.2840,10.2840,23
2008-04-16,17:55:00,10.2800,10.2850,10.2800,10.2850,2
2008-04-16,18:10:00,10.2800,10.2800,10.2800,10.2800,5
2008-04-16,18:40:00,10.2970,10.3090,10.2960,10.3090,10
2008-04-16,18:50:00,10.3060,10.3070,10.3060,10.3070,50
2008-04-16,18:55:00,10.3050,10.3050,10.3050,10.3050,45
2008-04-16,19:00:00,10.3000,10.3090,10.3000,10.3090,110
2008-04-16,19:05:00,10.3110,10.3140,10.3110,10.3140,5
2008-04-16,19:10:00,10.3000,10.3050,10.3000,10.3000,6
2008-04-16,19:15:00,10.3000,10.3000,10.2900,10.2990,66
2008-04-16,19:20:00,10.2900,10.2900,10.2900,10.2900,3
2008-04-16,19:25:00,10.2900,10.2900,10.2800,10.2850,15
2008-04-16,19:30:00,10.2800,10.2870,10.2760,10.2760,42
2008-04-16,19:35:00,10.2750,10.2750,10.2720,10.2720,4
2008-04-16,19:40:00,10.2850,10.2850,10.2770,10.2770,7
2008-04-16,19:45:00,10.2760,10.2780,10.2760,10.2780,2
2008-04-16,19:50:00,10.2800,10.2820,10.2700,10.2700,64
2008-04-16,19:55:00,10.2660,10.2660,10.2290,10.2290,106
2008-04-16,20:00:00,10.2290,10.2560,10.2290,10.2560,43
2008-04-16,20:05:00,10.2550,10.2600,10.2350,10.2480,65
2008-04-16,20:10:00,10.2400,10.2400,10.1850,10.1850,899
2008-04-16,20:15:00,10.1900,10.2130,10.1800,10.2130,161
2008-04-16,20:20:00,10.2150,10.2260,10.2000,10.2080,249
2008-04-16,20:25:00,10.2070,10.2240,10.1770,10.1800,178
2008-04-16,20:30:00,10.1780,10.2150,10.1780,10.2100,271
2008-04-16,20:35:00,10.2080,10.2320,10.2080,10.2250,192
2008-04-16,20:40:00,10.2230,10.2370,10.2120,10.2160,158
2008-04-16,20:45:00,10.2150,10.2300,10.2000,10.2000,209
2008-04-16,20:50:00,10.2000,10.2000,10.1790,10.1940,330
2008-04-16,20:55:00,10.1940,10.1970,10.1580,10.1750,694
2008-04-16,21:00:00,10.1780,10.1900,10.1670,10.1780,719
2008-04-16,21:05:00,10.1790,10.1950,10.1710,10.1910,326
2008-04-16,21:10:00,10.1890,10.2080,10.1890,10.1990,283
2008-04-16,21:15:00,10.1990,10.2060,10.1910,10.1960,257
2008-04-16,21:20:00,10.1990,10.2050,10.1880,10.1900,129
2008-04-16,21:25:00,10.1870,10.1920,10.1800,10.1900,132
2008-04-16,21:30:00,10.1910,10.1970,10.1670,10.1680,334
2008-04-16,21:35:00,10.1680,10.1820,10.1520,10.1700,711
2008-04-16,21:40:00,10.1700,10.1800,10.1540,10.1620,209
2008-04-16,21:45:00,10.1620,10.1650,10.1340,10.1500,867
2008-04-16,21:50:00,10.1490,10.1540,10.1030,10.1150,1089
2008-04-16,21:55:00,10.1150,10.1240,10.0940,10.1050,875
2008-04-16,22:00:00,10.1010,10.1080,10.0730,10.0900,1303
2008-04-16,22:05:00,10.0900,10.0940,10.0730,10.0830,631
2008-04-16,22:10:00,10.0810,10.1000,10.0690,10.0940,690
2008-04-16,22:15:00,10.0940,10.1000,10.0810,10.0850,371
2008-04-16,22:20:00,10.0850,10.0980,10.0770,10.0900,244
2008-04-16,22:25:00,10.0900,10.0960,10.0620,10.0750,673
2008-04-16,22:30:00,10.0610,10.0950,10.0600,10.0670,486
2008-04-16,22:35:00,10.0690,10.1800,10.0690,10.1340,1857
2008-04-16,22:40:00,10.1380,10.2380,10.1370,10.2370,2131
2008-04-16,22:45:00,10.2380,10.2390,10.1970,10.2060,1351
2008-04-16,22:50:00,10.2100,10.2110,10.1360,10.1520,1244
2008-04-16,22:55:00,10.1470,10.1800,10.1470,10.1780,691
2008-04-16,23:00:00,10.1800,10.1820,10.1590,10.1670,569
2008-04-16,23:05:00,10.1670,10.1890,10.1560,10.1820,579
2008-04-16,23:10:00,10.1850,10.2560,10.1840,10.2550,984
2008-04-16,23:15:00,10.2510,10.2540,10.2220,10.2280,805
2008-04-16,23:20:00,10.2290,10.2990,10.2250,10.2900,1745
2008-04-16,23:25:00,10.2930,10.3760,10.2900,10.3440,4290
2008-04-16,23:30:00,10.3480,10.3480,10.2080,10.2510,3782
2008-04-16,23:35:00,10.2480,10.2690,10.1800,10.2080,2452
2008-04-16,23:40:00,10.2030,10.2250,10.1500,10.2240,2302
2008-04-16,23:45:00,10.2240,10.2270,10.1690,10.1720,932
2008-04-16,23:50:00,10.1690,10.1970,10.1560,10.1920,737
2008-04-16,23:55:00,10.1910,10.2390,10.1870,10.2360,757
2008-04-17,00:00:00,10.2350,10.2370,10.2080,10.2270,605
2008-04-17,00:05:00,10.2270,10.2470,10.2150,10.2200,569
2008-04-17,00:10:00,10.2200,10.2500,10.2150,10.2360,510
2008-04-17,00:15:00,10.2380,10.2920,10.2350,10.2730,990
2008-04-17,00:20:00,10.2760,10.3030,10.2640,10.2760,879
2008-04-17,00:25:00,10.2760,10.3040,10.2730,10.2930,451
2008-04-17,00:30:00,10.2910,10.3330,10.2850,10.3200,1090
2008-04-17,00:35:00,10.3250,10.3400,10.2800,10.2820,800
2008-04-17,00:40:00,10.2800,10.2870,10.2430,10.2450,687
2008-04-17,00:45:00,10.2490,10.2780,10.2400,10.2730,630
2008-04-17,00:50:00,10.2730,10.2930,10.2680,10.2930,299
2008-04-17,00:55:00,10.2920,10.3070,10.2880,10.2970,363
2008-04-17,01:00:00,10.3000,10.3550,10.2970,10.3540,843
2008-04-17,01:05:00,10.3550,10.3560,10.3070,10.3250,612
2008-04-17,01:10:00,10.3270,10.3560,10.3180,10.3390,1076
2008-04-17,01:15:00,10.3370,10.3420,10.3090,10.3240,463
2008-04-17,01:20:00,10.3250,10.3630,10.3200,10.3620,1001
2008-04-17,01:25:00,10.3620,10.4190,10.3620,10.4120,2151
2008-04-17,01:30:00,10.4110,10.4840,10.4100,10.4540,3082
2008-04-17,01:35:00,10.4540,10.4850,10.4380,10.4560,1609
2008-04-17,01:40:00,10.4550,10.4570,10.4140,10.4160,1759
2008-04-17,01:45:00,10.4170,10.4480,10.4100,10.4200,771
2008-04-17,01:50:00,10.4230,10.4500,10.4170,10.4370,605
2008-04-17,01:55:00,10.4340,10.4690,10.4310,10.4610,542
2008-04-17,02:00:00,10.4610,10.4820,10.4610,10.4780,770
2008-04-17,02:05:00,10.4710,10.4890,10.4680,10.4680,859
2008-04-17,02:10:00,10.4690,10.4790,10.4610,10.4740,793
2008-04-17,02:15:00,10.4730,10.4740,10.4170,10.4220,922
2008-04-17,02:20:00,10.4200,10.4230,10.4040,10.4160,984
2008-04-17,02:25:00,10.4150,10.4450,10.4150,10.4250,1078
2008-04-17,02:30:00,10.4250,10.4260,10.4160,10.4200,387
2008-04-17,02:35:00,10.4220,10.4320,10.4220,10.4250,113
2008-04-17,02:40:00,10.4260,10.4350,10.4220,10.4310,59
2008-04-17,02:45:00,10.4290,10.4310,10.4130,10.4170,248
2008-04-17,02:50:00,10.4150,10.4250,10.4140,10.4220,102
2008-04-17,02:55:00,10.4240,10.4330,10.4240,10.4270,40
2008-04-17,03:00:00,10.4260,10.4260,10.4180,10.4180,52
2008-04-17,03:05:00,10.4190,10.4270,10.4190,10.4200,10
2008-04-17,03:10:00,10.4180,10.4330,10.4140,10.4170,77
2008-04-17,03:15:00,10.4150,10.4150,10.4020,10.4040,87
2008-04-17,03:20:00,10.4060,10.4150,10.4060,10.4140,127
2008-04-17,03:25:00,10.4130,10.4270,10.4130,10.4270,46
2008-04-17,03:30:00,10.4220,10.4270,10.4190,10.4190,24
2008-04-17,03:35:00,10.4170,10.4170,10.3970,10.4040,91
2008-04-17,03:40:00,10.4010,10.4020,10.3850,10.3950,43
2008-04-17,03:45:00,10.3940,10.4000,10.3940,10.4000,12
2008-04-17,03:50:00,10.3990,10.4050,10.3990,10.4040,15
2008-04-17,03:55:00,10.4080,10.4190,10.4080,10.4180,24
2008-04-17,04:00:00,10.4150,10.4190,10.4150,10.4190,5
2008-04-17,04:05:00,10.4200,10.4230,10.4200,10.4230,2
2008-04-17,04:10:00,10.4210,10.4320,10.4210,10.4320,18
2008-04-17,04:15:00,10.4340,10.4340,10.4250,10.4260,43
2008-04-17,04:20:00,10.4300,10.4400,10.4250,10.4320,52
2008-04-17,04:25:00,10.4340,10.4390,10.4320,10.4330,37
2008-04-17,04:35:00,10.4290,10.4460,10.4260,10.4460,53
2008-04-17,04:40:00,10.4390,10.4390,10.4390,10.4390,2
2008-04-17,04:45:00,10.4390,10.4400,10.4300,10.4300,7
2008-04-17,04:50:00,10.4390,10.4450,10.4390,10.4450,3
2008-04-17,05:00:00,10.4350,10.4420,10.4330,10.4410,7
2008-04-17,05:05:00,10.4400,10.4460,10.4370,10.4370,7
2008-04-17,05:10:00,10.4480,10.4490,10.4450,10.4450,4
2008-04-17,06:00:00,10.4780,10.4780,10.4480,10.4670,31
2008-04-17,06:05:00,10.4650,10.4650,10.4440,10.4440,5
2008-04-17,06:15:00,10.4350,10.4430,10.4350,10.4430,5
2008-04-17,06:20:00,10.4460,10.4630,10.4460,10.4550,6
2008-04-17,06:25:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,06:30:00,10.4670,10.4710,10.4670,10.4710,3
2008-04-17,06:55:00,10.4400,10.4400,10.4400,10.4400,4
2008-04-17,07:00:00,10.4500,10.4500,10.4400,10.4400,3
2008-04-17,07:05:00,10.4360,10.4450,10.4360,10.4450,2
2008-04-17,08:40:00,10.4470,10.4470,10.4470,10.4470,1
2008-04-17,08:45:00,10.4450,10.4450,10.4450,10.4450,1
2008-04-17,09:25:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,09:30:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,09:35:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,09:40:00,10.4640,10.4650,10.4640,10.4650,3
2008-04-17,09:45:00,10.4580,10.4580,10.4580,10.4580,1
2008-04-17,09:50:00,10.4630,10.4640,10.4630,10.4640,2
2008-04-17,09:55:00,10.4640,10.4640,10.4640,10.4640,1
2008-04-17,10:15:00,10.4450,10.4450,10.4450,10.4450,1
2008-04-17,10:30:00,10.4550,10.4550,10.4550,10.4550,1
2008-04-17,10:35:00,10.4560,10.4560,10.4560,10.4560,1
2008-04-17,10:40:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,11:50:00,10.4450,10.4450,10.4450,10.4450,2
2008-04-17,11:55:00,10.4430,10.4430,10.4430,10.4430,1
2008-04-17,12:55:00,10.4450,10.4450,10.4450,10.4450,1
2008-04-17,13:45:00,10.4540,10.4540,10.4540,10.4540,1
2008-04-17,13:55:00,10.4550,10.4550,10.4550,10.4550,9
2008-04-17,14:05:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,14:15:00,10.4600,10.4600,10.4600,10.4600,3
2008-04-17,14:35:00,10.4600,10.4600,10.4600,10.4600,1
2008-04-17,14:40:00,10.4610,10.4610,10.4610,10.4610,1
2008-04-17,15:00:00,10.4620,10.4620,10.4620,10.4620,1
2008-04-17,15:05:00,10.4590,10.4590,10.4590,10.4590,3
2008-04-17,15:15:00,10.4360,10.4360,10.4340,10.4340,2
2008-04-17,15:20:00,10.4330,10.4390,10.4330,10.4390,7
2008-04-17,16:00:00,10.4340,10.4500,10.4320,10.4450,56
2008-04-17,16:05:00,10.4360,10.4450,10.4360,10.4450,6
2008-04-17,16:10:00,10.4280,10.4280,10.4280,10.4280,24
2008-04-17,16:15:00,10.4280,10.4280,10.4250,10.4250,11
2008-04-17,16:20:00,10.4250,10.4250,10.4250,10.4250,11
2008-04-17,16:35:00,10.4250,10.4250,10.4200,10.4200,12
2008-04-17,16:45:00,10.4250,10.4250,10.4250,10.4250,1
2008-04-17,16:50:00,10.4280,10.4450,10.4280,10.4450,5
2008-04-17,17:05:00,10.4280,10.4280,10.4260,10.4260,4
2008-04-17,17:10:00,10.4260,10.4320,10.4250,10.4320,6
2008-04-17,17:15:00,10.4440,10.4450,10.4440,10.4450,3
2008-04-17,17:20:00,10.4480,10.4480,10.4480,10.4480,1
2008-04-17,17:30:00,10.4610,10.4610,10.4500,10.4500,2
2008-04-17,17:50:00,10.4620,10.4620,10.4620,10.4620,1
2008-04-17,18:10:00,10.4500,10.4500,10.4470,10.4470,3
2008-04-17,18:15:00,10.4380,10.4380,10.4380,10.4380,2
2008-04-17,18:20:00,10.4420,10.4420,10.4420,10.4420,2
2008-04-17,18:25:00,10.4380,10.4520,10.4380,10.4480,42
2008-04-17,18:40:00,10.4470,10.4690,10.4470,10.4690,2
2008-04-17,18:45:00,10.4470,10.4650,10.4470,10.4480,9
2008-04-17,18:50:00,10.4480,10.4480,10.4480,10.4480,1
2008-04-17,18:55:00,10.4410,10.4440,10.4410,10.4440,2
2008-04-17,19:00:00,10.4440,10.4440,10.4310,10.4330,81
2008-04-17,19:05:00,10.4310,10.4310,10.4290,10.4290,16
2008-04-17,19:10:00,10.4300,10.4300,10.4300,10.4300,3
2008-04-17,19:15:00,10.4310,10.4310,10.4300,10.4300,5
2008-04-17,19:20:00,10.4290,10.4290,10.4280,10.4280,7
2008-04-17,19:25:00,10.4280,10.4620,10.4280,10.4410,21
2008-04-17,19:30:00,10.4500,10.4540,10.4490,10.4490,16
2008-04-17,19:35:00,10.4500,10.4520,10.4450,10.4490,28
2008-04-17,19:40:00,10.4550,10.4610,10.4500,10.4510,7
2008-04-17,19:45:00,10.4500,10.4500,10.4160,10.4160,132
2008-04-17,19:50:00,10.4160,10.4200,10.4050,10.4050,145
2008-04-17,19:55:00,10.4040,10.4200,10.4000,10.4080,54
2008-04-17,20:00:00,10.4110,10.4190,10.3850,10.4000,45
2008-04-17,20:05:00,10.3900,10.4200,10.3900,10.4200,46
2008-04-17,20:10:00,10.4200,10.4400,10.4150,10.4400,56
2008-04-17,20:15:00,10.4360,10.4360,10.4150,10.4210,34
2008-04-17,20:20:00,10.4210,10.4210,10.4000,10.4020,47
2008-04-17,20:25:00,10.4000,10.4020,10.3800,10.3860,139
2008-04-17,20:30:00,10.3820,10.4140,10.3820,10.4050,47
2008-04-17,20:35:00,10.4030,10.4030,10.3760,10.3760,86
2008-04-17,20:40:00,10.3740,10.3900,10.3640,10.3720,194
2008-04-17,20:45:00,10.3690,10.3970,10.3530,10.3920,267
2008-04-17,20:50:00,10.3950,10.4110,10.3950,10.4070,191
2008-04-17,20:55:00,10.4020,10.4110,10.3870,10.3920,134
2008-04-17,21:00:00,10.3920,10.4100,10.3850,10.3900,874
2008-04-17,21:05:00,10.3900,10.3960,10.3800,10.3800,588
2008-04-17,21:10:00,10.3830,10.3850,10.3690,10.3790,541
2008-04-17,21:15:00,10.3790,10.3850,10.3670,10.3750,392
2008-04-17,21:20:00,10.3730,10.4030,10.3710,10.4000,385
2008-04-17,21:25:00,10.4010,10.4080,10.3810,10.3860,665
2008-04-17,21:30:00,10.3850,10.4000,10.3670,10.3730,536
2008-04-17,21:35:00,10.3750,10.3870,10.3600,10.3600,562
2008-04-17,21:40:00,10.3600,10.3800,10.3470,10.3570,1008
2008-04-17,21:45:00,10.3580,10.3610,10.3320,10.3430,606
2008-04-17,21:50:00,10.3450,10.3660,10.3370,10.3660,304
2008-04-17,21:55:00,10.3650,10.3690,10.3560,10.3630,136
2008-04-17,22:00:00,10.3630,10.3850,10.3600,10.3640,757
2008-04-17,22:05:00,10.3640,10.3820,10.3570,10.3730,424
2008-04-17,22:10:00,10.3720,10.3780,10.3640,10.3700,249
2008-04-17,22:15:00,10.3670,10.3770,10.3610,10.3640,356
2008-04-17,22:20:00,10.3630,10.3740,10.3540,10.3550,613
2008-04-17,22:25:00,10.3550,10.3700,10.3550,10.3620,302
2008-04-17,22:30:00,10.3580,10.5180,10.3250,10.5090,4174
2008-04-17,22:35:00,10.5060,10.5360,10.4720,10.4830,2732
2008-04-17,22:40:00,10.4860,10.5000,10.4270,10.4450,2617
2008-04-17,22:45:00,10.4450,10.4750,10.4310,10.4670,1206
2008-04-17,22:50:00,10.4650,10.4940,10.4590,10.4830,853
2008-04-17,22:55:00,10.4790,10.5000,10.4780,10.4960,1533
2008-04-17,23:00:00,10.4960,10.5080,10.4950,10.5010,790
2008-04-17,23:05:00,10.5000,10.5040,10.4780,10.4950,1163
2008-04-17,23:10:00,10.4920,10.5000,10.4540,10.4540,1310
2008-04-17,23:15:00,10.4540,10.4600,10.4020,10.4320,1731
2008-04-17,23:20:00,10.4320,10.4500,10.4090,10.4470,1020
2008-04-17,23:25:00,10.4450,10.4590,10.4320,10.4440,842
2008-04-17,23:30:00,10.4420,10.4470,10.3720,10.3810,1877
2008-04-17,23:35:00,10.3800,10.4290,10.3770,10.4180,950
2008-04-17,23:40:00,10.4170,10.4310,10.3980,10.4030,521
2008-04-17,23:45:00,10.4020,10.4040,10.3700,10.3870,750
2008-04-17,23:50:00,10.3850,10.4060,10.3770,10.4000,444
2008-04-17,23:55:00,10.4010,10.4340,10.3970,10.4330,606
2008-04-18,00:00:00,10.4320,10.4970,10.4320,10.4730,1326
2008-04-18,00:05:00,10.4710,10.4900,10.4210,10.4310,869
2008-04-18,00:10:00,10.4330,10.4580,10.4270,10.4440,527
2008-04-18,00:15:00,10.4450,10.4490,10.4050,10.4410,498
2008-04-18,00:20:00,10.4410,10.4550,10.4350,10.4520,406
2008-04-18,00:25:00,10.4520,10.4700,10.4450,10.4580,459
2008-04-18,00:30:00,10.4540,10.4860,10.4530,10.4670,402
2008-04-18,00:35:00,10.4630,10.4720,10.4430,10.4620,347
2008-04-18,00:40:00,10.4650,10.4880,10.4600,10.4860,308
2008-04-18,00:45:00,10.4850,10.5000,10.4810,10.4840,535
2008-04-18,00:50:00,10.4870,10.4960,10.4650,10.4650,216
2008-04-18,00:55:00,10.4670,10.4810,10.4550,10.4760,186
2008-04-18,01:00:00,10.4740,10.5000,10.4650,10.4960,329
2008-04-18,01:05:00,10.4980,10.4990,10.4570,10.4720,305
2008-04-18,01:10:00,10.4740,10.4820,10.4670,10.4680,190
2008-04-18,01:15:00,10.4660,10.4660,10.4420,10.4600,445
2008-04-18,01:20:00,10.4550,10.4770,10.4550,10.4710,141
2008-04-18,01:25:00,10.4710,10.4710,10.4290,10.4380,555
2008-04-18,01:30:00,10.4370,10.4430,10.3970,10.4090,872
2008-04-18,01:35:00,10.4100,10.4280,10.4100,10.4230,427
2008-04-18,01:40:00,10.4210,10.4270,10.4020,10.4110,314
2008-04-18,01:45:00,10.4130,10.4250,10.3920,10.3920,569
2008-04-18,01:50:00,10.3950,10.4020,10.3570,10.3670,1056
2008-04-18,01:55:00,10.3690,10.3840,10.3490,10.3560,1029
2008-04-18,02:00:00,10.3540,10.3880,10.3350,10.3760,811
2008-04-18,02:05:00,10.3760,10.3970,10.3720,10.3810,389
2008-04-18,02:10:00,10.3800,10.4110,10.3790,10.4100,432
2008-04-18,02:15:00,10.4100,10.4330,10.4100,10.4280,672
2008-04-18,02:20:00,10.4290,10.4350,10.3900,10.4000,857
2008-04-18,02:25:00,10.3990,10.4060,10.3700,10.3700,604
2008-04-18,02:30:00,10.3690,10.3690,10.3430,10.3510,500
2008-04-18,02:35:00,10.3500,10.3530,10.3370,10.3420,118
2008-04-18,02:40:00,10.3440,10.3490,10.3420,10.3440,125
2008-04-18,02:45:00,10.3450,10.3490,10.3400,10.3430,67
2008-04-18,02:50:00,10.3450,10.3460,10.3300,10.3310,162
2008-04-18,02:55:00,10.3320,10.3400,10.3310,10.3320,41
2008-04-18,03:00:00,10.3310,10.3830,10.3220,10.3830,67
2008-04-18,03:05:00,10.3330,10.3470,10.3270,10.3410,61
2008-04-18,03:10:00,10.3390,10.3500,10.3390,10.3470,65
2008-04-18,03:15:00,10.3490,10.3550,10.3430,10.3550,52
2008-04-18,03:20:00,10.3510,10.3520,10.3480,10.3500,29
2008-04-18,03:25:00,10.3520,10.3520,10.3330,10.3430,96
2008-04-18,03:30:00,10.3450,10.3560,10.3430,10.3560,93
2008-04-18,03:35:00,10.3500,10.3550,10.3470,10.3490,15
2008-04-18,03:40:00,10.3500,10.3500,10.3400,10.3470,58
2008-04-18,03:45:00,10.3480,10.3490,10.3450,10.3470,18
2008-04-18,03:50:00,10.3450,10.3490,10.3400,10.3450,23
2008-04-18,03:55:00,10.3450,10.3450,10.3400,10.3400,14
2008-04-18,04:00:00,10.3450,10.3480,10.3450,10.3480,4
2008-04-18,04:05:00,10.3460,10.3460,10.3400,10.3400,5
2008-04-18,04:10:00,10.3380,10.3410,10.3350,10.3410,17
2008-04-18,04:15:00,10.3370,10.3400,10.3320,10.3330,110
2008-04-18,04:20:00,10.3330,10.3330,10.3300,10.3330,13
2008-04-18,04:25:00,10.3330,10.3330,10.3280,10.3300,88
2008-04-18,04:30:00,10.3250,10.3270,10.3220,10.3240,37
2008-04-18,04:35:00,10.3270,10.3300,10.3270,10.3290,18
2008-04-18,04:40:00,10.3300,10.3350,10.3280,10.3300,19
2008-04-18,04:45:00,10.3300,10.3340,10.3300,10.3340,3
2008-04-18,04:50:00,10.3280,10.3280,10.3280,10.3280,10
2008-04-18,04:55:00,10.3300,10.3330,10.3270,10.3300,10
2008-04-18,05:00:00,10.3320,10.3320,10.3320,10.3320,3
2008-04-18,05:05:00,10.3340,10.3420,10.3330,10.3420,15
2008-04-18,05:10:00,10.3420,10.3480,10.3300,10.3330,10
2008-04-18,06:05:00,10.3400,10.3400,10.3400,10.3400,3
2008-04-18,06:15:00,10.3420,10.3420,10.3420,10.3420,3
2008-04-18,06:25:00,10.3420,10.3420,10.3420,10.3420,1
2008-04-18,06:30:00,10.3720,10.3720,10.3720,10.3720,1
2008-04-18,06:40:00,10.3720,10.3720,10.3500,10.3500,6
2008-04-18,06:50:00,10.3570,10.3570,10.3570,10.3570,1
2008-04-18,06:55:00,10.3570,10.3650,10.3570,10.3650,6
2008-04-18,07:35:00,10.3550,10.3550,10.3550,10.3550,12
2008-04-18,08:00:00,10.3500,10.3500,10.3500,10.3500,1
2008-04-18,08:40:00,10.3430,10.3430,10.3420,10.3420,2
2008-04-18,08:45:00,10.3420,10.3420,10.3420,10.3420,5
2008-04-18,09:50:00,10.3300,10.3300,10.3300,10.3300,1
2008-04-18,10:50:00,10.3490,10.3500,10.3490,10.3500,2
2008-04-18,13:35:00,10.3440,10.3440,10.3440,10.3440,1
2008-04-18,14:10:00,10.3450,10.3460,10.3450,10.3450,3
2008-04-18,14:35:00,10.3450,10.3550,10.3450,10.3550,8
2008-04-18,14:40:00,10.3620,10.3650,10.3620,10.3650,9
2008-04-18,14:45:00,10.3650,10.3750,10.3600,10.3600,13
2008-04-18,14:50:00,10.3530,10.3770,10.3530,10.3700,10
2008-04-18,14:55:00,10.3760,10.3770,10.3760,10.3770,10
2008-04-18,15:00:00,10.3670,10.3770,10.3570,10.3760,14
2008-04-18,15:05:00,10.3730,10.3770,10.3730,10.3770,9
2008-04-18,15:10:00,10.3650,10.3650,10.3650,10.3650,1
2008-04-18,15:15:00,10.3650,10.3650,10.3600,10.3600,2
2008-04-18,15:20:00,10.3600,10.3600,10.3600,10.3600,1
2008-04-18,15:25:00,10.3730,10.3730,10.3620,10.3620,2
2008-04-18,15:30:00,10.3760,10.3760,10.3760,10.3760,1
2008-04-18,15:35:00,10.3630,10.3630,10.3630,10.3630,1
2008-04-18,16:00:00,10.3690,10.3690,10.3690,10.3690,4
2008-04-18,16:05:00,10.3720,10.3720,10.3720,10.3720,1
2008-04-18,16:10:00,10.3640,10.3640,10.3640,10.3640,1
2008-04-18,16:20:00,10.3700,10.3700,10.3570,10.3570,3
2008-04-18,16:25:00,10.3570,10.3570,10.3570,10.3570,2
2008-04-18,16:30:00,10.3570,10.3570,10.3570,10.3570,1
2008-04-18,16:55:00,10.3600,10.3710,10.3600,10.3710,4
2008-04-18,17:00:00,10.3560,10.3730,10.3560,10.3720,35
2008-04-18,17:05:00,10.3770,10.3810,10.3760,10.3760,16
2008-04-18,17:15:00,10.3760,10.3820,10.3730,10.3800,8
2008-04-18,17:20:00,10.3720,10.3720,10.3720,10.3720,1
2008-04-18,17:35:00,10.3760,10.3760,10.3710,10.3710,23
2008-04-18,17:40:00,10.3710,10.3710,10.3700,10.3700,18
2008-04-18,17:45:00,10.3700,10.3700,10.3700,10.3700,3
2008-04-18,17:50:00,10.3700,10.3700,10.3700,10.3700,14
2008-04-18,17:55:00,10.3700,10.3790,10.3700,10.3790,10
2008-04-18,18:10:00,10.3590,10.3590,10.3550,10.3550,4
2008-04-18,18:15:00,10.3550,10.3550,10.3480,10.3480,9
2008-04-18,18:20:00,10.3460,10.3460,10.3460,10.3460,1
2008-04-18,18:25:00,10.3460,10.3460,10.3100,10.3290,64
2008-04-18,18:35:00,10.3240,10.3240,10.3100,10.3100,143
2008-04-18,18:40:00,10.3100,10.3150,10.3100,10.3150,59
2008-04-18,18:45:00,10.3300,10.3300,10.3230,10.3230,3
2008-04-18,18:50:00,10.3230,10.3250,10.3230,10.3250,5
2008-04-18,18:55:00,10.3170,10.3170,10.3100,10.3170,75
2008-04-18,19:00:00,10.3080,10.3170,10.3030,10.3090,83
2008-04-18,19:05:00,10.3090,10.3250,10.3030,10.3090,29
2008-04-18,19:15:00,10.3100,10.3100,10.3100,10.3100,5
2008-04-18,19:25:00,10.3200,10.3240,10.3100,10.3100,7
2008-04-18,19:30:00,10.3190,10.3190,10.3070,10.3070,7
2008-04-18,19:35:00,10.3080,10.3310,10.3080,10.3310,20
2008-04-18,19:40:00,10.3310,10.3320,10.3100,10.3100,12
2008-04-18,19:45:00,10.3100,10.3100,10.2880,10.3000,95
2008-04-18,19:50:00,10.3000,10.3120,10.2610,10.2620,288
2008-04-18,19:55:00,10.2620,10.2770,10.2500,10.2680,411
2008-04-18,20:00:00,10.2770,10.2790,10.2550,10.2640,120
2008-04-18,20:05:00,10.2620,10.2930,10.2600,10.2830,255
2008-04-18,20:10:00,10.2870,10.2920,10.2650,10.2700,135
2008-04-18,20:15:00,10.2700,10.2810,10.2650,10.2750,136
2008-04-18,20:20:00,10.2730,10.2820,10.2620,10.2740,97
2008-04-18,20:25:00,10.2750,10.2810,10.2580,10.2610,113
2008-04-18,20:30:00,10.2600,10.2600,10.2170,10.2250,602
2008-04-18,20:35:00,10.2200,10.2400,10.2120,10.2270,367
2008-04-18,20:40:00,10.2300,10.2480,10.2300,10.2480,121
2008-04-18,20:45:00,10.2480,10.2660,10.2440,10.2650,128
2008-04-18,20:50:00,10.2600,10.2770,10.2600,10.2750,88
2008-04-18,20:55:00,10.2740,10.2740,10.2600,10.2710,153
2008-04-18,21:00:00,10.2670,10.2760,10.2430,10.2550,790
2008-04-18,21:05:00,10.2590,10.2750,10.2560,10.2710,285
2008-04-18,21:10:00,10.2690,10.3080,10.2690,10.3040,550
2008-04-18,21:15:00,10.3050,10.3120,10.2850,10.3050,467
2008-04-18,21:20:00,10.3040,10.3070,10.2920,10.2970,433
2008-04-18,21:25:00,10.2960,10.2970,10.2690,10.2860,511
2008-04-18,21:30:00,10.2880,10.3140,10.2790,10.3060,639
2008-04-18,21:35:00,10.3070,10.3140,10.2930,10.3020,361
2008-04-18,21:40:00,10.3050,10.3060,10.2770,10.2940,580
2008-04-18,21:45:00,10.2950,10.3110,10.2950,10.3010,362
2008-04-18,21:50:00,10.3040,10.3280,10.3040,10.3050,641
2008-04-18,21:55:00,10.3040,10.3230,10.3000,10.3050,317
2008-04-18,22:00:00,10.3030,10.3070,10.2850,10.3040,532
2008-04-18,22:05:00,10.3030,10.3240,10.2970,10.3050,473
2008-04-18,22:10:00,10.3050,10.3500,10.3050,10.3430,659
2008-04-18,22:15:00,10.3420,10.3700,10.3330,10.3680,573
2008-04-18,22:20:00,10.3660,10.4220,10.3620,10.4130,1703
2008-04-18,22:25:00,10.4130,10.4920,10.4080,10.4660,1800
2008-04-18,22:30:00,10.4690,10.4870,10.4640,10.4770,1401
2008-04-18,22:35:00,10.4760,10.4900,10.4560,10.4630,1447
2008-04-18,22:40:00,10.4630,10.4680,10.4470,10.4680,1104
2008-04-18,22:45:00,10.4660,10.5000,10.4660,10.4900,1520
2008-04-18,22:50:00,10.4900,10.5270,10.4880,10.5230,1277
2008-04-18,22:55:00,10.5220,10.5790,10.5220,10.5480,1956
2008-04-18,23:00:00,10.5460,10.5550,10.5320,10.5550,1361
2008-04-18,23:05:00,10.5560,10.6010,10.5460,10.5960,2128
2008-04-18,23:10:00,10.5960,10.6250,10.5730,10.5750,2033
2008-04-18,23:15:00,10.5720,10.5740,10.5350,10.5520,1106
2008-04-18,23:20:00,10.5540,10.5690,10.5450,10.5670,276
2008-04-18,23:25:00,10.5680,10.5700,10.5320,10.5350,590
2008-04-18,23:30:00,10.5320,10.5390,10.5040,10.5250,863
2008-04-18,23:35:00,10.5290,10.5490,10.5170,10.5490,363
2008-04-18,23:40:00,10.5450,10.5500,10.5260,10.5470,196
2008-04-18,23:45:00,10.5450,10.5590,10.5320,10.5560,332
2008-04-18,23:50:00,10.5550,10.5950,10.5410,10.5770,557
2008-04-18,23:55:00,10.5770,10.5940,10.5620,10.5790,372
2008-04-19,00:00:00,10.5790,10.5910,10.5550,10.5780,366
2008-04-19,00:05:00,10.5780,10.6030,10.5640,10.5960,474
2008-04-19,00:10:00,10.5960,10.6150,10.5790,10.5900,614
2008-04-19,00:15:00,10.5960,10.6050,10.5690,10.5780,446
2008-04-19,00:20:00,10.5780,10.5800,10.5400,10.5690,509
2008-04-19,00:25:00,10.5700,10.5820,10.5420,10.5490,363
2008-04-19,00:30:00,10.5520,10.5850,10.5520,10.5810,478
2008-04-19,00:35:00,10.5820,10.5980,10.5810,10.5900,550
2008-04-19,00:40:00,10.5890,10.5900,10.5710,10.5900,169
2008-04-19,00:45:00,10.5900,10.5960,10.5750,10.5880,308
2008-04-19,00:50:00,10.5900,10.5930,10.5720,10.5910,362
2008-04-19,00:55:00,10.5920,10.6090,10.5710,10.5740,409
2008-04-19,01:00:00,10.5750,10.5900,10.5690,10.5690,176
2008-04-19,01:05:00,10.5700,10.5920,10.5680,10.5790,286
2008-04-19,01:10:00,10.5750,10.5810,10.5610,10.5670,295
2008-04-19,01:15:00,10.5680,10.5810,10.5560,10.5590,356
2008-04-19,01:20:00,10.5600,10.5710,10.5480,10.5630,174
2008-04-19,01:25:00,10.5610,10.5830,10.5570,10.5760,167
2008-04-19,01:30:00,10.5760,10.5770,10.5450,10.5500,324
2008-04-19,01:35:00,10.5490,10.5630,10.5360,10.5520,292
2008-04-19,01:40:00,10.5590,10.5670,10.5140,10.5170,535
2008-04-19,01:45:00,10.5170,10.5490,10.5110,10.5430,696
2008-04-19,01:50:00,10.5410,10.5800,10.5410,10.5670,614
2008-04-19,01:55:00,10.5670,10.5740,10.5540,10.5690,354
2008-04-19,02:00:00,10.5700,10.5760,10.5470,10.5680,328
2008-04-19,02:05:00,10.5670,10.6010,10.5660,10.5880,689
2008-04-19,02:10:00,10.5880,10.5880,10.5600,10.5630,466
2008-04-19,02:15:00,10.5630,10.5770,10.5610,10.5690,329
2008-04-19,02:20:00,10.5690,10.5860,10.5530,10.5850,814
2008-04-19,02:25:00,10.5850,10.6010,10.5740,10.5750,1300
2008-04-19,02:30:00,10.5710,10.5800,10.5660,10.5760,378
2008-04-19,02:35:00,10.5720,10.5780,10.5700,10.5720,134
2008-04-19,02:40:00,10.5690,10.5740,10.5600,10.5740,156
2008-04-19,02:45:00,10.5710,10.5710,10.5600,10.5670,61
2008-04-19,02:50:00,10.5680,10.5750,10.5680,10.5700,28
2008-04-19,02:55:00,10.5710,10.5780,10.5700,10.5760,44
2008-04-19,03:00:00,10.5730,10.5870,10.5730,10.5750,51
2008-04-19,03:05:00,10.5730,10.5770,10.5730,10.5740,51
2008-04-19,03:10:00,10.5740,10.5750,10.5720,10.5740,46
2008-04-19,03:15:00,10.5730,10.5780,10.5730,10.5780,29
2008-04-19,03:20:00,10.5800,10.5890,10.5800,10.5890,30
2008-04-19,03:25:00,10.5880,10.5930,10.5880,10.5880,14
2008-04-19,03:30:00,10.5830,10.5990,10.5810,10.5990,15
2008-04-19,03:35:00,10.5950,10.6110,10.5860,10.6110,65
2008-04-19,03:40:00,10.6070,10.6180,10.6060,10.6120,53
2008-04-19,03:45:00,10.6150,10.6290,10.6150,10.6200,47
2008-04-19,03:50:00,10.6220,10.6400,10.6190,10.6400,44
2008-04-19,03:55:00,10.6340,10.6460,10.6340,10.6380,40
2008-04-19,04:00:00,10.6380,10.6400,10.6300,10.6360,38
2008-04-19,04:05:00,10.6390,10.6500,10.6390,10.6450,61
2008-04-19,04:10:00,10.6460,10.6580,10.6410,10.6580,41
2008-04-19,04:20:00,10.6570,10.6570,10.6530,10.6530,12
2008-04-19,04:30:00,10.6500,10.6520,10.6500,10.6520,2
2008-04-19,04:35:00,10.6530,10.6530,10.6270,10.6270,15
2008-04-19,04:40:00,10.6330,10.6530,10.6260,10.6500,13
2008-04-19,04:45:00,10.6550,10.6560,10.6430,10.6470,4
2008-04-19,04:55:00,10.6430,10.6430,10.6400,10.6400,2
2008-04-19,05:00:00,10.6300,10.6300,10.6000,10.6000,26
2008-04-19,05:05:00,10.6380,10.6490,10.6380,10.6490,3
2008-04-19,05:10:00,10.6500,10.6500,10.6500,10.6500,1
2008-04-21,06:00:00,10.6240,10.6240,10.6200,10.6220,6
2008-04-21,06:05:00,10.6050,10.6230,10.6050,10.6230,3
2008-04-21,06:10:00,10.6100,10.6100,10.6100,10.6100,1
2008-04-21,06:15:00,10.6220,10.6280,10.6150,10.6150,12
2008-04-21,06:20:00,10.6270,10.6270,10.6110,10.6110,8
2008-04-21,06:40:00,10.6260,10.6360,10.6260,10.6360,4
2008-04-21,06:45:00,10.6350,10.6400,10.6350,10.6400,13
2008-04-21,07:10:00,10.6300,10.6300,10.6260,10.6260,6
2008-04-21,07:15:00,10.6240,10.6240,10.6240,10.6240,7
2008-04-21,07:20:00,10.6230,10.6340,10.6230,10.6340,3
2008-04-21,07:25:00,10.6260,10.6260,10.6260,10.6260,1
2008-04-21,08:00:00,10.6280,10.6280,10.6280,10.6280,1
2008-04-21,08:05:00,10.6240,10.6240,10.6200,10.6200,28
2008-04-21,08:10:00,10.6200,10.6200,10.6040,10.6080,6
2008-04-21,08:20:00,10.6230,10.6230,10.6230,10.6230,1
2008-04-21,08:25:00,10.6230,10.6230,10.6230,10.6230,1
2008-04-21,08:45:00,10.6110,10.6110,10.6010,10.6010,3
2008-04-21,08:55:00,10.6030,10.6030,10.6000,10.6000,9
2008-04-21,09:00:00,10.6070,10.6070,10.6050,10.6050,2
2008-04-21,09:05:00,10.6190,10.6210,10.6190,10.6210,2
2008-04-21,09:45:00,10.6130,10.6130,10.6100,10.6100,2
2008-04-21,09:50:00,10.6100,10.6100,10.6100,10.6100,1
2008-04-21,09:55:00,10.6100,10.6100,10.6100,10.6100,2
2008-04-21,10:30:00,10.6090,10.6090,10.6050,10.6050,2
2008-04-21,10:35:00,10.6090,10.6090,10.6070,10.6070,17
2008-04-21,10:40:00,10.6090,10.6090,10.6070,10.6070,3
2008-04-21,10:45:00,10.6060,10.6060,10.6060,10.6060,1
2008-04-21,10:50:00,10.5940,10.5950,10.5940,10.5950,3
2008-04-21,11:20:00,10.5990,10.5990,10.5990,10.5990,1
2008-04-21,11:25:00,10.5970,10.5970,10.5890,10.5940,5
2008-04-21,11:35:00,10.5950,10.5950,10.5950,10.5950,4
2008-04-21,11:40:00,10.5860,10.6000,10.5860,10.6000,2
2008-04-21,12:45:00,10.5990,10.5990,10.5990,10.5990,1
2008-04-21,13:10:00,10.6000,10.6000,10.6000,10.6000,1
2008-04-21,14:05:00,10.6020,10.6020,10.6020,10.6020,1
2008-04-21,14:15:00,10.6020,10.6080,10.6020,10.6080,16
2008-04-21,14:35:00,10.6050,10.6050,10.6050,10.6050,1
2008-04-21,15:15:00,10.6050,10.6050,10.6050,10.6050,2
2008-04-21,15:30:00,10.6050,10.6120,10.6050,10.6110,16
2008-04-21,15:40:00,10.6170,10.6170,10.6170,10.6170,6
2008-04-21,15:45:00,10.6220,10.6220,10.6220,10.6220,1
2008-04-21,15:50:00,10.6220,10.6270,10.6170,10.6270,16
2008-04-21,15:55:00,10.6330,10.6370,10.6330,10.6370,13
2008-04-21,16:00:00,10.6470,10.6470,10.6470,10.6470,1
2008-04-21,16:05:00,10.6480,10.6480,10.6480,10.6480,1
2008-04-21,16:15:00,10.6550,10.6550,10.6550,10.6550,1
2008-04-21,16:30:00,10.6550,10.6550,10.6550,10.6550,7
2008-04-21,16:45:00,10.6570,10.6570,10.6570,10.6570,1
2008-04-21,16:50:00,10.6670,10.6690,10.6630,10.6660,29
2008-04-21,16:55:00,10.6640,10.6640,10.6640,10.6640,1
2008-04-21,17:00:00,10.6660,10.6660,10.6600,10.6600,25
2008-04-21,17:15:00,10.6680,10.6770,10.6680,10.6770,50
2008-04-21,17:20:00,10.6790,10.6790,10.6790,10.6790,5
2008-04-21,17:25:00,10.6790,10.6880,10.6780,10.6780,99
2008-04-21,17:30:00,10.6860,10.6860,10.6840,10.6840,25
2008-04-21,17:45:00,10.6800,10.6810,10.6730,10.6810,26
2008-04-21,17:50:00,10.6670,10.6670,10.6620,10.6660,17
2008-04-21,18:05:00,10.6620,10.6670,10.6620,10.6620,23
2008-04-21,18:15:00,10.6720,10.6730,10.6680,10.6680,4
2008-04-21,18:20:00,10.6600,10.6600,10.6600,10.6600,9
2008-04-21,18:30:00,10.6700,10.6700,10.6610,10.6620,11
2008-04-21,18:40:00,10.6620,10.6620,10.6620,10.6620,5
2008-04-21,18:45:00,10.6690,10.6690,10.6690,10.6690,1
2008-04-21,18:50:00,10.6700,10.6750,10.6700,10.6750,41
2008-04-21,18:55:00,10.6750,10.6750,10.6620,10.6620,31
2008-04-21,19:00:00,10.6690,10.6690,10.6680,10.6680,2
2008-04-21,19:05:00,10.6700,10.6780,10.6700,10.6750,24
2008-04-21,19:10:00,10.6750,10.6800,10.6750,10.6800,21
2008-04-21,19:15:00,10.6800,10.6880,10.6800,10.6880,18
2008-04-21,19:20:00,10.6790,10.6860,10.6700,10.6840,30
2008-04-21,19:25:00,10.6820,10.6830,10.6820,10.6830,9
2008-04-21,19:30:00,10.6800,10.6800,10.6800,10.6800,15
2008-04-21,19:35:00,10.6660,10.6660,10.6390,10.6410,73
2008-04-21,19:40:00,10.6420,10.6420,10.6090,10.6330,125
2008-04-21,19:45:00,10.6310,10.6440,10.6220,10.6290,52
2008-04-21,19:50:00,10.6250,10.6290,10.5970,10.5970,84
2008-04-21,19:55:00,10.5950,10.6290,10.5950,10.6290,62
2008-04-21,20:00:00,10.6310,10.6310,10.6150,10.6160,14
2008-04-21,20:05:00,10.6150,10.6210,10.6100,10.6150,16
2008-04-21,20:10:00,10.6190,10.6370,10.6140,10.6370,67
2008-04-21,20:15:00,10.6390,10.6690,10.6350,10.6450,134
2008-04-21,20:20:00,10.6450,10.6670,10.6450,10.6490,146
2008-04-21,20:25:00,10.6570,10.6700,10.6190,10.6190,328
2008-04-21,20:30:00,10.6310,10.6630,10.6270,10.6630,76
2008-04-21,20:35:00,10.6640,10.6750,10.6440,10.6740,172
2008-04-21,20:40:00,10.6730,10.6830,10.6560,10.6600,588
2008-04-21,20:45:00,10.6590,10.6620,10.6450,10.6490,291
2008-04-21,20:50:00,10.6480,10.6500,10.6270,10.6340,216
2008-04-21,20:55:00,10.6320,10.6390,10.6110,10.6200,549
2008-04-21,21:00:00,10.6190,10.6320,10.5990,10.6020,1513
2008-04-21,21:05:00,10.6020,10.6110,10.5700,10.5900,826
2008-04-21,21:10:00,10.5860,10.5870,10.5500,10.5550,979
2008-04-21,21:15:00,10.5550,10.5770,10.5250,10.5250,982
2008-04-21,21:20:00,10.5250,10.5610,10.5230,10.5500,822
2008-04-21,21:25:00,10.5480,10.5800,10.5440,10.5560,501
2008-04-21,21:30:00,10.5550,10.5700,10.5510,10.5630,542
2008-04-21,21:35:00,10.5630,10.5900,10.5550,10.5670,620
2008-04-21,21:40:00,10.5700,10.5900,10.5700,10.5740,373
2008-04-21,21:45:00,10.5690,10.6000,10.5690,10.5840,436
2008-04-21,21:50:00,10.5840,10.6230,10.5840,10.6150,758
2008-04-21,21:55:00,10.6150,10.6250,10.6060,10.6060,994
2008-04-21,22:00:00,10.6060,10.6410,10.5960,10.6280,722
2008-04-21,22:05:00,10.6270,10.6390,10.6000,10.6000,622
2008-04-21,22:10:00,10.6040,10.6040,10.5760,10.5810,611
2008-04-21,22:15:00,10.5860,10.6080,10.5840,10.6000,410
2008-04-21,22:20:00,10.6000,10.6020,10.5650,10.5840,608
2008-04-21,22:25:00,10.5810,10.5830,10.5580,10.5660,333
2008-04-21,22:30:00,10.5640,10.5710,10.5400,10.5400,628
2008-04-21,22:35:00,10.5400,10.5510,10.5120,10.5280,934
2008-04-21,22:40:00,10.5280,10.5570,10.5220,10.5530,623
2008-04-21,22:45:00,10.5520,10.5830,10.5500,10.5650,594
2008-04-21,22:50:00,10.5640,10.5740,10.5490,10.5610,452
2008-04-21,22:55:00,10.5600,10.5760,10.5550,10.5760,172
2008-04-21,23:00:00,10.5740,10.5740,10.5560,10.5560,230
2008-04-21,23:05:00,10.5560,10.5680,10.5360,10.5400,517
2008-04-21,23:10:00,10.5430,10.5450,10.5150,10.5200,414
2008-04-21,23:15:00,10.5180,10.5320,10.5020,10.5140,827
2008-04-21,23:20:00,10.5090,10.5480,10.4960,10.5350,990
2008-04-21,23:25:00,10.5360,10.5650,10.5300,10.5480,721
2008-04-21,23:30:00,10.5480,10.5830,10.5480,10.5830,474
2008-04-21,23:35:00,10.5840,10.6030,10.5630,10.5650,940
2008-04-21,23:40:00,10.5680,10.6400,10.5680,10.6110,871
2008-04-21,23:45:00,10.6130,10.6300,10.6030,10.6220,549
2008-04-21,23:50:00,10.6230,10.6430,10.6200,10.6300,497
2008-04-21,23:55:00,10.6340,10.6480,10.6090,10.6180,588
2008-04-22,00:00:00,10.6130,10.6490,10.6090,10.6350,587
2008-04-22,00:05:00,10.6330,10.6450,10.6150,10.6180,418
2008-04-22,00:10:00,10.6190,10.6350,10.5940,10.6260,515
2008-04-22,00:15:00,10.6240,10.6350,10.6150,10.6310,203
2008-04-22,00:20:00,10.6300,10.6300,10.5980,10.6220,393
2008-04-22,00:25:00,10.6250,10.6410,10.6220,10.6290,276
2008-04-22,00:30:00,10.6260,10.6370,10.6230,10.6290,102
2008-04-22,00:35:00,10.6300,10.6470,10.6260,10.6400,360
2008-04-22,00:40:00,10.6390,10.6580,10.6310,10.6320,545
2008-04-22,00:45:00,10.6400,10.6410,10.6250,10.6410,181
2008-04-22,00:50:00,10.6450,10.6580,10.6420,10.6580,409
2008-04-22,00:55:00,10.6590,10.6800,10.6560,10.6710,425
2008-04-22,01:00:00,10.6660,10.6710,10.6550,10.6550,145
2008-04-22,01:05:00,10.6540,10.6600,10.6400,10.6570,307
2008-04-22,01:10:00,10.6580,10.6900,10.6540,10.6800,587
2008-04-22,01:15:00,10.6800,10.6850,10.6700,10.6800,242
2008-04-22,01:20:00,10.6830,10.6920,10.6550,10.6650,452
2008-04-22,01:25:00,10.6620,10.6650,10.6320,10.6350,464
2008-04-22,01:30:00,10.6340,10.6580,10.6280,10.6530,362
2008-04-22,01:35:00,10.6530,10.6620,10.6300,10.6380,390
2008-04-22,01:40:00,10.6400,10.6500,10.6330,10.6390,193
2008-04-22,01:45:00,10.6380,10.6670,10.6360,10.6670,486
2008-04-22,01:50:00,10.6630,10.6880,10.6620,10.6700,440
2008-04-22,01:55:00,10.6740,10.6870,10.6520,10.6840,417
2008-04-22,02:00:00,10.6830,10.6900,10.6730,10.6740,370
2008-04-22,02:05:00,10.6770,10.6910,10.6720,10.6910,336
2008-04-22,02:10:00,10.6900,10.7230,10.6770,10.7120,1661
2008-04-22,02:15:00,10.7100,10.7350,10.7100,10.7210,811
2008-04-22,02:20:00,10.7200,10.7450,10.7200,10.7330,1027
2008-04-22,02:25:00,10.7330,10.7490,10.7200,10.7250,1096
2008-04-22,02:30:00,10.7220,10.7360,10.7180,10.7260,317
2008-04-22,02:35:00,10.7250,10.7260,10.7170,10.7170,148
2008-04-22,02:40:00,10.7150,10.7250,10.7140,10.7180,88
2008-04-22,02:45:00,10.7180,10.7210,10.7170,10.7210,88
2008-04-22,02:50:00,10.7250,10.7330,10.7200,10.7310,129
2008-04-22,02:55:00,10.7280,10.7280,10.7250,10.7270,28
2008-04-22,03:00:00,10.7270,10.7280,10.7250,10.7260,69
2008-04-22,03:05:00,10.7260,10.7280,10.7140,10.7180,82
2008-04-22,03:10:00,10.7160,10.7190,10.7030,10.7040,135
2008-04-22,03:15:00,10.7050,10.7150,10.7050,10.7150,45
2008-04-22,03:20:00,10.7190,10.7190,10.7100,10.7100,24
2008-04-22,03:25:00,10.7130,10.7240,10.7130,10.7240,95
2008-04-22,03:30:00,10.7250,10.7300,10.7250,10.7250,14
2008-04-22,03:35:00,10.7270,10.7290,10.7100,10.7110,90
2008-04-22,03:40:00,10.7090,10.7120,10.7010,10.7010,26
2008-04-22,03:45:00,10.7020,10.7020,10.6910,10.6940,41
2008-04-22,03:50:00,10.6920,10.6930,10.6860,10.6930,60
2008-04-22,03:55:00,10.6930,10.7050,10.6930,10.7050,53
2008-04-22,04:00:00,10.7050,10.7140,10.7050,10.7140,11
2008-04-22,04:05:00,10.7130,10.7150,10.7010,10.7030,28
2008-04-22,04:10:00,10.7080,10.7080,10.6950,10.7020,8
2008-04-22,04:15:00,10.7020,10.7080,10.7020,10.7040,8
2008-04-22,04:20:00,10.7020,10.7040,10.7020,10.7040,2
2008-04-22,04:25:00,10.7040,10.7050,10.7020,10.7020,3
2008-04-22,04:30:00,10.6960,10.6960,10.6890,10.6890,13
2008-04-22,04:35:00,10.6920,10.7000,10.6920,10.7000,2
2008-04-22,04:40:00,10.6990,10.7000,10.6990,10.7000,3
2008-04-22,04:45:00,10.7040,10.7100,10.7040,10.7080,32
2008-04-22,04:50:00,10.7000,10.7000,10.7000,10.7000,2
2008-04-22,04:55:00,10.6960,10.7000,10.6960,10.7000,6
2008-04-22,05:00:00,10.6980,10.7000,10.6970,10.6970,5
2008-04-22,05:05:00,10.6880,10.6880,10.6830,10.6830,8
2008-04-22,05:10:00,10.6800,10.6900,10.6700,10.6770,24
2008-04-22,06:00:00,10.6990,10.7070,10.6990,10.7070,5
2008-04-22,06:05:00,10.7010,10.7010,10.7010,10.7010,1
2008-04-22,07:00:00,10.7020,10.7020,10.7020,10.7020,1
2008-04-22,07:35:00,10.7110,10.7150,10.7110,10.7150,8
2008-04-22,08:55:00,10.7170,10.7330,10.7170,10.7330,33
2008-04-22,09:10:00,10.7300,10.7390,10.7300,10.7390,8
2008-04-22,09:15:00,10.7460,10.7460,10.7460,10.7460,1
2008-04-22,09:30:00,10.7400,10.7400,10.7400,10.7400,5
2008-04-22,09:35:00,10.7400,10.7500,10.7400,10.7500,21
2008-04-22,09:45:00,10.7410,10.7410,10.7410,10.7410,1
2008-04-22,10:05:00,10.7410,10.7410,10.7410,10.7410,1
2008-04-22,10:10:00,10.7490,10.7500,10.7320,10.7430,10
2008-04-22,10:15:00,10.7350,10.7350,10.7350,10.7350,1
2008-04-22,10:30:00,10.7340,10.7340,10.7310,10.7340,10
2008-04-22,10:35:00,10.7300,10.7400,10.7300,10.7400,10
2008-04-22,10:40:00,10.7400,10.7500,10.7400,10.7470,9
2008-04-22,11:30:00,10.7330,10.7330,10.7170,10.7170,8
2008-04-22,11:35:00,10.7170,10.7260,10.7170,10.7260,3
2008-04-22,11:40:00,10.7250,10.7300,10.7180,10.7180,11
2008-04-22,11:45:00,10.7300,10.7300,10.7300,10.7300,1
2008-04-22,11:50:00,10.7310,10.7310,10.7310,10.7310,1
2008-04-22,12:05:00,10.7170,10.7310,10.7170,10.7310,3
2008-04-22,12:10:00,10.7310,10.7350,10.7310,10.7350,14
2008-04-22,13:15:00,10.7340,10.7340,10.7340,10.7340,2
2008-04-22,14:50:00,10.7280,10.7280,10.7280,10.7280,1
2008-04-22,14:55:00,10.7240,10.7240,10.7240,10.7240,1
2008-04-22,16:10:00,10.7230,10.7240,10.7230,10.7240,10
2008-04-22,16:50:00,10.7210,10.7210,10.7210,10.7210,1
2008-04-22,17:05:00,10.7340,10.7340,10.7340,10.7340,1
2008-04-22,17:15:00,10.7340,10.7350,10.7340,10.7350,8
2008-04-22,17:20:00,10.7240,10.7240,10.7230,10.7230,5
2008-04-22,17:30:00,10.7400,10.7400,10.7400,10.7400,3
2008-04-22,17:45:00,10.7440,10.7440,10.7440,10.7440,1
2008-04-22,17:50:00,10.7330,10.7330,10.7320,10.7330,4
2008-04-22,17:55:00,10.7460,10.7460,10.7460,10.7460,10
2008-04-22,18:05:00,10.7440,10.7440,10.7440,10.7440,1
2008-04-22,18:10:00,10.7500,10.7520,10.7500,10.7520,55
2008-04-22,18:15:00,10.7520,10.7530,10.7490,10.7530,27
2008-04-22,18:20:00,10.7520,10.7530,10.7520,10.7530,11
2008-04-22,18:25:00,10.7530,10.7530,10.7490,10.7500,18
2008-04-22,18:30:00,10.7490,10.7490,10.7480,10.7480,16
2008-04-22,18:40:00,10.7480,10.7480,10.7460,10.7460,28
2008-04-22,18:45:00,10.7500,10.7500,10.7500,10.7500,1
2008-04-22,18:50:00,10.7490,10.7520,10.7470,10.7500,9
2008-04-22,18:55:00,10.7500,10.7520,10.7500,10.7500,3
2008-04-22,19:00:00,10.7500,10.7500,10.7500,10.7500,2
2008-04-22,19:05:00,10.7500,10.7550,10.7500,10.7500,19
2008-04-22,19:10:00,10.7550,10.7550,10.7420,10.7450,39
2008-04-22,19:15:00,10.7400,10.7450,10.7400,10.7450,3
2008-04-22,19:20:00,10.7450,10.7480,10.7450,10.7480,7
2008-04-22,19:25:00,10.7450,10.7450,10.7450,10.7450,1
2008-04-22,19:30:00,10.7410,10.7470,10.7400,10.7400,14
2008-04-22,19:35:00,10.7410,10.7530,10.7410,10.7500,21
2008-04-22,19:40:00,10.7540,10.7610,10.7520,10.7610,144
2008-04-22,19:45:00,10.7640,10.7640,10.7580,10.7600,15
2008-04-22,19:50:00,10.7630,10.7630,10.7340,10.7340,23
2008-04-22,19:55:00,10.7340,10.7480,10.7340,10.7480,25
2008-04-22,20:00:00,10.7450,10.7450,10.7010,10.7010,141
2008-04-22,20:05:00,10.7040,10.7270,10.7040,10.7060,50
2008-04-22,20:10:00,10.7050,10.7050,10.6860,10.7000,41
2008-04-22,20:15:00,10.6990,10.6990,10.6460,10.6780,621
2008-04-22,20:20:00,10.6800,10.6840,10.6600,10.6670,200
2008-04-22,20:25:00,10.6670,10.6670,10.6580,10.6590,57
2008-04-22,20:30:00,10.6550,10.6890,10.6490,10.6840,219
2008-04-22,20:35:00,10.6800,10.6860,10.6640,10.6850,178
2008-04-22,20:40:00,10.6850,10.6870,10.6440,10.6550,394
2008-04-22,20:45:00,10.6540,10.6670,10.6510,10.6660,249
2008-04-22,20:50:00,10.6630,10.6660,10.6540,10.6550,174
2008-04-22,20:55:00,10.6560,10.6840,10.6450,10.6840,540
2008-04-22,21:00:00,10.6840,10.6980,10.6660,10.6740,1238
2008-04-22,21:05:00,10.6750,10.6790,10.6460,10.6670,494
2008-04-22,21:10:00,10.6680,10.6710,10.5870,10.6160,1572
2008-04-22,21:15:00,10.6180,10.6390,10.6150,10.6290,819
2008-04-22,21:20:00,10.6270,10.6350,10.5970,10.6230,727
2008-04-22,21:25:00,10.6210,10.6500,10.6050,10.6450,384
2008-04-22,21:30:00,10.6450,10.6670,10.6420,10.6450,489
2008-04-22,21:35:00,10.6450,10.6950,10.6450,10.6860,1155
2008-04-22,21:40:00,10.6830,10.7180,10.6800,10.6970,989
2008-04-22,21:45:00,10.6990,10.7180,10.6980,10.7010,457
2008-04-22,21:50:00,10.7000,10.7000,10.6700,10.6850,442
2008-04-22,21:55:00,10.6850,10.6990,10.6830,10.6900,335
2008-04-22,22:00:00,10.6960,10.7190,10.6920,10.7150,798
2008-04-22,22:05:00,10.7140,10.7250,10.6930,10.7160,828
2008-04-22,22:10:00,10.7180,10.7370,10.7090,10.7280,724
2008-04-22,22:15:00,10.7260,10.7380,10.7050,10.7320,804
2008-04-22,22:20:00,10.7300,10.7490,10.7230,10.7350,1068
2008-04-22,22:25:00,10.7360,10.7360,10.7150,10.7230,501
2008-04-22,22:30:00,10.7200,10.7360,10.7000,10.7140,875
2008-04-22,22:35:00,10.7160,10.7400,10.7110,10.7340,836
2008-04-22,22:40:00,10.7320,10.7560,10.7310,10.7480,940
2008-04-22,22:45:00,10.7480,10.7540,10.7060,10.7100,694
2008-04-22,22:50:00,10.7120,10.7300,10.7040,10.7200,549
2008-04-22,22:55:00,10.7200,10.7200,10.6710,10.6770,751
2008-04-22,23:00:00,10.6800,10.6810,10.6400,10.6640,724
2008-04-22,23:05:00,10.6630,10.6930,10.6540,10.6820,823
2008-04-22,23:10:00,10.6820,10.6850,10.6650,10.6800,338
2008-04-22,23:15:00,10.6780,10.6920,10.6660,10.6870,373
2008-04-22,23:20:00,10.6880,10.7200,10.6850,10.7070,619
2008-04-22,23:25:00,10.7090,10.7090,10.6910,10.7000,329
2008-04-22,23:30:00,10.6960,10.7080,10.6870,10.7030,262
2008-04-22,23:35:00,10.7040,10.7040,10.6780,10.6910,321
2008-04-22,23:40:00,10.6940,10.7250,10.6780,10.7180,538
2008-04-22,23:45:00,10.7180,10.7310,10.6920,10.7310,1083
2008-04-22,23:50:00,10.7270,10.7280,10.6800,10.6850,832
2008-04-22,23:55:00,10.6850,10.7120,10.6850,10.7110,426
2008-04-23,00:00:00,10.7100,10.7150,10.6820,10.6880,548
2008-04-23,00:05:00,10.6880,10.6900,10.6680,10.6700,453
2008-04-23,00:10:00,10.6720,10.6790,10.6430,10.6670,682
2008-04-23,00:15:00,10.6710,10.6750,10.6450,10.6620,443
2008-04-23,00:20:00,10.6580,10.6700,10.6530,10.6680,202
2008-04-23,00:25:00,10.6680,10.6880,10.6680,10.6760,342
2008-04-23,00:30:00,10.6730,10.6860,10.6560,10.6800,287
2008-04-23,00:35:00,10.6780,10.7080,10.6780,10.6970,434
2008-04-23,00:40:00,10.6960,10.7230,10.6880,10.7080,430
2008-04-23,00:45:00,10.7100,10.7180,10.7060,10.7170,260
2008-04-23,00:50:00,10.7150,10.7400,10.7090,10.7280,533
2008-04-23,00:55:00,10.7260,10.7410,10.7120,10.7330,495
2008-04-23,01:00:00,10.7340,10.7500,10.7220,10.7260,803
2008-04-23,01:05:00,10.7250,10.7280,10.6500,10.6630,696
2008-04-23,01:10:00,10.6640,10.6920,10.6620,10.6920,392
2008-04-23,01:15:00,10.6940,10.6960,10.6680,10.6680,239
2008-04-23,01:20:00,10.6680,10.6810,10.6510,10.6730,1096
2008-04-23,01:25:00,10.6730,10.6980,10.6710,10.6750,1141
2008-04-23,01:30:00,10.6760,10.6780,10.6240,10.6500,1316
2008-04-23,01:35:00,10.6470,10.6770,10.6370,10.6760,473
2008-04-23,01:40:00,10.6750,10.6770,10.6490,10.6570,566
2008-04-23,01:45:00,10.6560,10.6760,10.6530,10.6600,404
2008-04-23,01:50:00,10.6590,10.6760,10.6350,10.6470,511
2008-04-23,01:55:00,10.6470,10.6710,10.6340,10.6610,783
2008-04-23,02:00:00,10.6610,10.6750,10.6550,10.6740,277
2008-04-23,02:05:00,10.6760,10.6780,10.6350,10.6400,695
2008-04-23,02:10:00,10.6380,10.6430,10.6000,10.6050,1531
2008-04-23,02:15:00,10.6030,10.6470,10.6030,10.6380,1266
2008-04-23,02:20:00,10.6370,10.6660,10.6230,10.6330,1132
2008-04-23,02:25:00,10.6340,10.6440,10.6000,10.6040,1078
2008-04-23,02:30:00,10.6050,10.6090,10.5800,10.5870,595
2008-04-23,02:35:00,10.5880,10.5890,10.5630,10.5650,458
2008-04-23,02:40:00,10.5640,10.5760,10.5610,10.5760,175
2008-04-23,02:45:00,10.5760,10.5760,10.5680,10.5710,133
2008-04-23,02:50:00,10.5720,10.5740,10.5650,10.5650,115
2008-04-23,02:55:00,10.5640,10.5670,10.5600,10.5600,118
2008-04-23,03:00:00,10.5600,10.6070,10.5600,10.5750,139
2008-04-23,03:05:00,10.5710,10.5750,10.5600,10.5660,145
2008-04-23,03:10:00,10.5650,10.5680,10.5630,10.5630,24
2008-04-23,03:15:00,10.5650,10.5710,10.5650,10.5700,63
2008-04-23,03:20:00,10.5680,10.5730,10.5520,10.5520,129
2008-04-23,03:25:00,10.5510,10.5580,10.5510,10.5560,55
2008-04-23,03:30:00,10.5590,10.5630,10.5570,10.5630,109
2008-04-23,03:35:00,10.5580,10.5620,10.5480,10.5510,175
2008-04-23,03:40:00,10.5550,10.5580,10.5530,10.5550,35
2008-04-23,03:45:00,10.5560,10.5630,10.5560,10.5570,22
2008-04-23,03:50:00,10.5650,10.5670,10.5640,10.5640,5
2008-04-23,03:55:00,10.5610,10.5680,10.5610,10.5680,4
2008-04-23,04:00:00,10.5650,10.5650,10.5600,10.5600,4
2008-04-23,04:05:00,10.5600,10.5600,10.5480,10.5530,20
2008-04-23,04:10:00,10.5600,10.5600,10.5450,10.5500,11
2008-04-23,04:15:00,10.5470,10.5510,10.5440,10.5440,10
2008-04-23,04:20:00,10.5500,10.5540,10.5480,10.5540,8
2008-04-23,04:25:00,10.5550,10.5580,10.5490,10.5490,28
2008-04-23,04:30:00,10.5490,10.5490,10.5370,10.5490,85
2008-04-23,04:35:00,10.5490,10.5500,10.5480,10.5500,18
2008-04-23,04:40:00,10.5520,10.5520,10.5420,10.5420,14
2008-04-23,04:45:00,10.5400,10.5410,10.5320,10.5330,43
2008-04-23,04:50:00,10.5320,10.5340,10.5290,10.5340,66
2008-04-23,04:55:00,10.5370,10.5380,10.5370,10.5380,16
2008-04-23,05:00:00,10.5380,10.5550,10.5380,10.5550,24
2008-04-23,05:05:00,10.5520,10.5600,10.5520,10.5580,5
2008-04-23,05:10:00,10.5590,10.5610,10.5590,10.5600,12
2008-04-23,06:00:00,10.5650,10.5650,10.5380,10.5380,7
2008-04-23,06:10:00,10.5550,10.5550,10.5490,10.5490,7
2008-04-23,06:20:00,10.5340,10.5400,10.5340,10.5400,5
2008-04-23,06:25:00,10.5350,10.5350,10.5270,10.5340,11
2008-04-23,06:30:00,10.5400,10.5400,10.5400,10.5400,1
2008-04-23,06:40:00,10.5570,10.5570,10.5400,10.5400,4
2008-04-23,06:45:00,10.5500,10.5500,10.5410,10.5410,2
2008-04-23,06:50:00,10.5480,10.5480,10.5480,10.5480,1
2008-04-23,06:55:00,10.5570,10.5590,10.5450,10.5450,5
2008-04-23,07:00:00,10.5640,10.5770,10.5500,10.5500,9
2008-04-23,07:05:00,10.5720,10.5720,10.5650,10.5650,2
2008-04-23,07:10:00,10.5760,10.5770,10.5760,10.5770,2
2008-04-23,07:25:00,10.5700,10.5770,10.5650,10.5650,4
2008-04-23,07:40:00,10.5670,10.5670,10.5490,10.5490,2
2008-04-23,07:45:00,10.5780,10.5790,10.5520,10.5790,3
2008-04-23,07:50:00,10.5520,10.5700,10.5520,10.5700,2
2008-04-23,08:00:00,10.5430,10.5430,10.5430,10.5430,1
2008-04-23,08:10:00,10.5500,10.5500,10.5500,10.5500,1
2008-04-23,08:15:00,10.5410,10.5410,10.5410,10.5410,1
2008-04-23,08:30:00,10.5490,10.5490,10.5490,10.5490,1
2008-04-23,08:35:00,10.5550,10.5550,10.5550,10.5550,5
2008-04-23,08:40:00,10.5600,10.5600,10.5600,10.5600,1
2008-04-23,09:10:00,10.5800,10.5800,10.5800,10.5800,1
2008-04-23,09:40:00,10.5800,10.5800,10.5800,10.5800,4
2008-04-23,09:50:00,10.5710,10.5710,10.5700,10.5700,2
2008-04-23,09:55:00,10.5680,10.5710,10.5680,10.5710,2
2008-04-23,10:00:00,10.5700,10.5700,10.5670,10.5670,2
2008-04-23,10:05:00,10.5660,10.5700,10.5610,10.5700,3
2008-04-23,10:15:00,10.5650,10.5650,10.5610,10.5610,2
2008-04-23,10:25:00,10.5670,10.5670,10.5670,10.5670,1
2008-04-23,10:30:00,10.5740,10.5740,10.5720,10.5720,2
2008-04-23,10:40:00,10.5620,10.5620,10.5620,10.5620,1
2008-04-23,10:45:00,10.5680,10.5680,10.5680,10.5680,1
2008-04-23,10:50:00,10.5680,10.5680,10.5640,10.5640,2
2008-04-23,11:00:00,10.5640,10.5640,10.5640,10.5640,1
2008-04-23,11:10:00,10.5590,10.5590,10.5590,10.5590,1
2008-04-23,11:20:00,10.5590,10.5590,10.5590,10.5590,3
2008-04-23,11:25:00,10.5590,10.5590,10.5590,10.5590,1
2008-04-23,11:30:00,10.5640,10.5730,10.5640,10.5720,5
2008-04-23,11:40:00,10.5740,10.5750,10.5740,10.5750,8
2008-04-23,11:55:00,10.5650,10.5650,10.5600,10.5600,2
2008-04-23,12:05:00,10.5600,10.5600,10.5590,10.5600,7
2008-04-23,12:10:00,10.5590,10.5730,10.5590,10.5730,3
2008-04-23,12:15:00,10.5640,10.5640,10.5640,10.5640,1
2008-04-23,12:25:00,10.5700,10.5700,10.5700,10.5700,1
2008-04-23,12:30:00,10.5590,10.5600,10.5590,10.5590,6
2008-04-23,12:35:00,10.5600,10.5600,10.5600,10.5600,1
2008-04-23,12:40:00,10.5600,10.5600,10.5600,10.5600,2
2008-04-23,12:45:00,10.5590,10.5640,10.5560,10.5640,15
2008-04-23,12:50:00,10.5600,10.5600,10.5440,10.5520,3
2008-04-23,13:25:00,10.5500,10.5700,10.5500,10.5630,78
2008-04-23,13:45:00,10.5600,10.5600,10.5600,10.5600,13
2008-04-23,15:30:00,10.5660,10.5720,10.5660,10.5720,7
2008-04-23,15:35:00,10.5740,10.5740,10.5740,10.5740,2
2008-04-23,15:50:00,10.5740,10.5740,10.5740,10.5740,1
2008-04-23,15:55:00,10.5740,10.5740,10.5740,10.5740,1
2008-04-23,17:15:00,10.5650,10.5650,10.5610,10.5610,3
2008-04-23,17:20:00,10.5610,10.5610,10.5590,10.5590,51
2008-04-23,17:30:00,10.5580,10.5580,10.5580,10.5580,5
2008-04-23,17:35:00,10.5530,10.5530,10.5530,10.5530,12
2008-04-23,17:40:00,10.5510,10.5510,10.5510,10.5510,2
2008-04-23,17:45:00,10.5620,10.5650,10.5620,10.5650,7
2008-04-23,17:50:00,10.5640,10.5640,10.5640,10.5640,1
2008-04-23,18:05:00,10.5640,10.5640,10.5640,10.5640,8
2008-04-23,18:20:00,10.5640,10.5640,10.5640,10.5640,1
2008-04-23,18:25:00,10.5640,10.5700,10.5640,10.5700,84
2008-04-23,18:30:00,10.5720,10.5730,10.5720,10.5730,32
2008-04-23,18:40:00,10.5730,10.5730,10.5730,10.5730,3
2008-04-23,18:50:00,10.5590,10.5600,10.5550,10.5600,10
2008-04-23,19:00:00,10.5570,10.5580,10.5500,10.5500,48
2008-04-23,19:05:00,10.5450,10.5450,10.5300,10.5360,99
2008-04-23,19:15:00,10.5450,10.5450,10.5440,10.5440,6
2008-04-23,19:20:00,10.5360,10.5400,10.5200,10.5400,21
2008-04-23,19:25:00,10.5400,10.5400,10.5310,10.5310,2
2008-04-23,19:30:00,10.5210,10.5300,10.5170,10.5230,74
2008-04-23,19:35:00,10.5300,10.5470,10.5290,10.5290,42
2008-04-23,19:40:00,10.5350,10.5480,10.5310,10.5320,10
2008-04-23,19:45:00,10.5280,10.5300,10.5240,10.5300,43
2008-04-23,19:50:00,10.5300,10.5310,10.5020,10.5040,286
2008-04-23,19:55:00,10.5060,10.5060,10.4800,10.4890,381
2008-04-23,20:00:00,10.4950,10.5060,10.4800,10.4800,180
2008-04-23,20:05:00,10.4850,10.5100,10.4790,10.5090,186
2008-04-23,20:10:00,10.5130,10.5300,10.4990,10.4990,216
2008-04-23,20:15:00,10.4970,10.5050,10.4850,10.4950,130
2008-04-23,20:20:00,10.4950,10.5160,10.4920,10.5030,195
2008-04-23,20:25:00,10.5040,10.5210,10.5000,10.5070,76
2008-04-23,20:30:00,10.5090,10.5090,10.4210,10.4310,878
2008-04-23,20:35:00,10.4330,10.4760,10.4330,10.4680,236
2008-04-23,20:40:00,10.4710,10.4780,10.4580,10.4670,158
2008-04-23,20:45:00,10.4680,10.4840,10.4620,10.4740,306
2008-04-23,20:50:00,10.4690,10.4790,10.4520,10.4530,234
2008-04-23,20:55:00,10.4530,10.4760,10.4500,10.4680,375
2008-04-23,21:00:00,10.4680,10.4880,10.4550,10.4650,1232
2008-04-23,21:05:00,10.4670,10.4710,10.4430,10.4650,777
2008-04-23,21:10:00,10.4630,10.4750,10.4400,10.4500,921
2008-04-23,21:15:00,10.4490,10.4640,10.4450,10.4560,570
2008-04-23,21:20:00,10.4560,10.4610,10.4320,10.4420,615
2008-04-23,21:25:00,10.4400,10.4500,10.4160,10.4460,756
2008-04-23,21:30:00,10.4460,10.4490,10.4150,10.4220,897
2008-04-23,21:35:00,10.4210,10.4450,10.4200,10.4400,470
2008-04-23,21:40:00,10.4400,10.4780,10.4360,10.4600,556
2008-04-23,21:45:00,10.4610,10.4800,10.4500,10.4760,435
2008-04-23,21:50:00,10.4740,10.4740,10.4550,10.4570,324
2008-04-23,21:55:00,10.4590,10.4610,10.4440,10.4450,240
2008-04-23,22:00:00,10.4440,10.4540,10.4350,10.4510,664
2008-04-23,22:05:00,10.4510,10.4590,10.4450,10.4550,173
2008-04-23,22:10:00,10.4590,10.4700,10.4470,10.4560,323
2008-04-23,22:15:00,10.4550,10.4750,10.4550,10.4710,298
2008-04-23,22:20:00,10.4710,10.5080,10.4680,10.5060,992
2008-04-23,22:25:00,10.5060,10.5260,10.4990,10.5250,622
2008-04-23,22:30:00,10.5250,10.5780,10.4730,10.5280,2055
2008-04-23,22:35:00,10.5270,10.5600,10.5100,10.5100,1712
2008-04-23,22:40:00,10.5100,10.5200,10.4640,10.5150,1342
2008-04-23,22:45:00,10.5120,10.5520,10.5010,10.5310,1242
2008-04-23,22:50:00,10.5310,10.5970,10.5230,10.5880,1656
2008-04-23,22:55:00,10.5870,10.6350,10.5750,10.6250,1756
2008-04-23,23:00:00,10.6260,10.6530,10.6190,10.6300,1865
2008-04-23,23:05:00,10.6290,10.6480,10.6180,10.6260,1038
2008-04-23,23:10:00,10.6230,10.6320,10.6140,10.6230,792
2008-04-23,23:15:00,10.6230,10.7030,10.6180,10.6880,2061
2008-04-23,23:20:00,10.6880,10.6910,10.6460,10.6490,1173
2008-04-23,23:25:00,10.6450,10.6640,10.6340,10.6390,771
2008-04-23,23:30:00,10.6400,10.6670,10.6290,10.6650,535
2008-04-23,23:35:00,10.6670,10.6750,10.6210,10.6450,912
2008-04-23,23:40:00,10.6420,10.6680,10.6360,10.6590,298
2008-04-23,23:45:00,10.6600,10.6950,10.6480,10.6800,731
2008-04-23,23:50:00,10.6790,10.7020,10.6730,10.6890,505
2008-04-23,23:55:00,10.6900,10.6990,10.6810,10.6990,672
2008-04-24,00:00:00,10.6990,10.7550,10.6950,10.7450,2279
2008-04-24,00:05:00,10.7450,10.7480,10.7070,10.7200,898
2008-04-24,00:10:00,10.7180,10.7540,10.7090,10.7380,738
2008-04-24,00:15:00,10.7370,10.7440,10.7180,10.7320,444
2008-04-24,00:20:00,10.7310,10.7550,10.7250,10.7350,568
2008-04-24,00:25:00,10.7330,10.8020,10.7320,10.7930,1489
2008-04-24,00:30:00,10.7920,10.7930,10.7690,10.7720,581
2008-04-24,00:35:00,10.7730,10.7870,10.7350,10.7420,649
2008-04-24,00:40:00,10.7420,10.7700,10.7340,10.7500,601
2008-04-24,00:45:00,10.7500,10.7560,10.7270,10.7540,687
2008-04-24,00:50:00,10.7520,10.7880,10.7520,10.7800,480
2008-04-24,00:55:00,10.7790,10.7990,10.7720,10.7820,1011
2008-04-24,01:00:00,10.7850,10.7940,10.7740,10.7750,399
2008-04-24,01:05:00,10.7730,10.7810,10.7640,10.7680,714
2008-04-24,01:10:00,10.7660,10.7660,10.7340,10.7570,885
2008-04-24,01:15:00,10.7550,10.7600,10.7440,10.7500,443
2008-04-24,01:20:00,10.7520,10.7980,10.7500,10.7950,424
2008-04-24,01:25:00,10.7930,10.8100,10.7730,10.7760,670
2008-04-24,01:30:00,10.7720,10.8310,10.7700,10.8290,667
2008-04-24,01:35:00,10.8300,10.8310,10.7950,10.8100,701
2008-04-24,01:40:00,10.8110,10.8380,10.8040,10.8040,840
2008-04-24,01:45:00,10.8070,10.8160,10.7590,10.7680,1200
2008-04-24,01:50:00,10.7690,10.8020,10.7600,10.8020,544
2008-04-24,01:55:00,10.8040,10.8080,10.7530,10.7570,763
2008-04-24,02:00:00,10.7600,10.8060,10.7560,10.7940,558
2008-04-24,02:05:00,10.7900,10.7940,10.7800,10.7900,246
2008-04-24,02:10:00,10.7900,10.8190,10.7870,10.8030,738
2008-04-24,02:15:00,10.8000,10.8220,10.7800,10.7800,710
2008-04-24,02:20:00,10.7800,10.7890,10.7690,10.7690,549
2008-04-24,02:25:00,10.7690,10.7950,10.7600,10.7950,807
2008-04-24,02:30:00,10.7930,10.8030,10.7810,10.7830,408
2008-04-24,02:35:00,10.7830,10.7910,10.7790,10.7880,65
2008-04-24,02:40:00,10.7900,10.7950,10.7870,10.7930,60
2008-04-24,02:45:00,10.7930,10.8030,10.7900,10.8030,60
2008-04-24,02:50:00,10.7980,10.8140,10.7950,10.8140,104
2008-04-24,02:55:00,10.8090,10.8120,10.7990,10.8050,84
2008-04-24,03:00:00,10.8060,10.8070,10.7810,10.8070,18
2008-04-24,03:05:00,10.8060,10.8180,10.8040,10.8050,54
2008-04-24,03:10:00,10.8040,10.8080,10.8000,10.8050,23
2008-04-24,03:15:00,10.8050,10.8060,10.8020,10.8060,24
2008-04-24,03:20:00,10.8050,10.8170,10.8050,10.8130,57
2008-04-24,03:25:00,10.8140,10.8280,10.8140,10.8240,65
2008-04-24,03:30:00,10.8190,10.8240,10.8150,10.8240,14
2008-04-24,03:35:00,10.8250,10.8280,10.8240,10.8280,12
2008-04-24,03:40:00,10.8300,10.8410,10.8300,10.8390,74
2008-04-24,03:45:00,10.8390,10.8440,10.8350,10.8380,78
2008-04-24,03:50:00,10.8360,10.8360,10.8250,10.8250,38
2008-04-24,03:55:00,10.8240,10.8340,10.8240,10.8250,23
2008-04-24,04:00:00,10.8240,10.8240,10.8120,10.8120,60
2008-04-24,04:05:00,10.8110,10.8140,10.8050,10.8140,9
2008-04-24,04:10:00,10.8110,10.8110,10.8040,10.8040,11
2008-04-24,04:15:00,10.8070,10.8160,10.8070,10.8110,20
2008-04-24,04:20:00,10.8190,10.8220,10.8180,10.8210,18
2008-04-24,04:25:00,10.8160,10.8160,10.8090,10.8120,8
2008-04-24,04:30:00,10.8120,10.8120,10.8040,10.8040,10
2008-04-24,04:35:00,10.8030,10.8030,10.7970,10.8020,34
2008-04-24,04:40:00,10.8020,10.8080,10.7990,10.8050,22
2008-04-24,04:45:00,10.8040,10.8110,10.8010,10.8010,31
2008-04-24,04:55:00,10.8050,10.8050,10.8000,10.8050,3
2008-04-24,05:00:00,10.7980,10.7980,10.7980,10.7980,1
2008-04-24,05:05:00,10.7980,10.7980,10.7980,10.7980,2
2008-04-24,05:10:00,10.7980,10.7990,10.7830,10.7830,12
2008-04-24,06:00:00,10.8400,10.8400,10.7780,10.7780,43
2008-04-24,06:05:00,10.7780,10.7780,10.7490,10.7700,30
2008-04-24,06:10:00,10.7610,10.7780,10.7500,10.7690,14
2008-04-24,06:15:00,10.7600,10.7630,10.7550,10.7600,7
2008-04-24,06:20:00,10.7580,10.7580,10.7580,10.7580,1
2008-04-24,06:25:00,10.7760,10.7760,10.7650,10.7650,2
2008-04-24,06:50:00,10.7750,10.7880,10.7750,10.7880,2
2008-04-24,06:55:00,10.7750,10.7750,10.7750,10.7750,1
2008-04-24,07:00:00,10.7800,10.7800,10.7730,10.7730,2
2008-04-24,07:10:00,10.7910,10.7910,10.7900,10.7910,5
2008-04-24,07:15:00,10.7910,10.8090,10.7910,10.8090,2
2008-04-24,07:30:00,10.7910,10.7910,10.7910,10.7910,1
2008-04-24,07:40:00,10.7750,10.7750,10.7750,10.7750,1
2008-04-24,07:45:00,10.7960,10.7990,10.7960,10.7990,2
2008-04-24,07:55:00,10.7900,10.7900,10.7900,10.7900,1
2008-04-24,08:35:00,10.7860,10.7860,10.7860,10.7860,1
2008-04-24,08:40:00,10.7910,10.7970,10.7910,10.7970,2
2008-04-24,08:50:00,10.7950,10.7950,10.7950,10.7950,1
2008-04-24,09:05:00,10.7980,10.7980,10.7980,10.7980,1
2008-04-24,09:30:00,10.7920,10.7920,10.7920,10.7920,1
2008-04-24,09:45:00,10.8000,10.8090,10.7880,10.8090,3
2008-04-24,10:00:00,10.8200,10.8360,10.8050,10.8050,12
2008-04-24,10:15:00,10.8240,10.8240,10.8240,10.8240,1
2008-04-24,10:55:00,10.8200,10.8240,10.8200,10.8240,10
2008-04-24,11:00:00,10.7900,10.7900,10.7900,10.7900,1
2008-04-24,11:05:00,10.7850,10.7850,10.7850,10.7850,1
2008-04-24,11:20:00,10.8210,10.8210,10.8210,10.8210,1
2008-04-24,12:40:00,10.7910,10.7910,10.7910,10.7910,1
2008-04-24,12:50:00,10.7910,10.7910,10.7910,10.7910,1
2008-04-24,13:20:00,10.7820,10.7820,10.7820,10.7820,1
2008-04-24,14:00:00,10.7830,10.7850,10.7830,10.7850,7
2008-04-24,14:05:00,10.7850,10.7850,10.7850,10.7850,2
2008-04-24,14:10:00,10.7850,10.7850,10.7850,10.7850,1
2008-04-24,14:55:00,10.7820,10.7820,10.7820,10.7820,1
2008-04-24,15:00:00,10.7830,10.7830,10.7830,10.7830,3
2008-04-24,15:45:00,10.7830,10.7830,10.7830,10.7830,1
2008-04-24,16:00:00,10.7820,10.7820,10.7800,10.7820,4
2008-04-24,16:05:00,10.7850,10.7850,10.7790,10.7820,14
2008-04-24,16:10:00,10.7820,10.7820,10.7820,10.7820,5
2008-04-24,16:15:00,10.7820,10.7820,10.7710,10.7730,16
2008-04-24,16:20:00,10.7710,10.7710,10.7710,10.7710,2
2008-04-24,16:25:00,10.7710,10.7710,10.7710,10.7710,3
2008-04-24,16:30:00,10.7710,10.7710,10.7700,10.7700,40
2008-04-24,16:40:00,10.7700,10.7700,10.7670,10.7670,6
2008-04-24,16:45:00,10.7670,10.7670,10.7670,10.7670,1
2008-04-24,16:50:00,10.7670,10.7670,10.7650,10.7650,13
2008-04-24,16:55:00,10.7690,10.7690,10.7690,10.7690,2
2008-04-24,17:05:00,10.7680,10.7760,10.7680,10.7760,15
2008-04-24,17:15:00,10.7720,10.7770,10.7720,10.7750,3
2008-04-24,17:20:00,10.7750,10.7750,10.7750,10.7750,2
2008-04-24,17:25:00,10.7760,10.7760,10.7760,10.7760,2
2008-04-24,17:30:00,10.7700,10.7700,10.7700,10.7700,1
2008-04-24,17:35:00,10.7700,10.7700,10.7650,10.7650,7
2008-04-24,17:40:00,10.7650,10.7690,10.7650,10.7690,2
2008-04-24,17:45:00,10.7700,10.7800,10.7700,10.7780,42
2008-04-24,17:50:00,10.7780,10.7780,10.7720,10.7720,8
2008-04-24,18:00:00,10.7750,10.7750,10.7750,10.7750,1
2008-04-24,18:05:00,10.7700,10.7700,10.7700,10.7700,8
2008-04-24,18:10:00,10.7780,10.7780,10.7780,10.7780,8
2008-04-24,18:15:00,10.7780,10.7800,10.7760,10.7800,22
2008-04-24,18:20:00,10.7800,10.7800,10.7800,10.7800,5
2008-04-24,18:25:00,10.7840,10.7900,10.7840,10.7900,12
2008-04-24,18:30:00,10.7880,10.7890,10.7860,10.7860,13
2008-04-24,18:40:00,10.7800,10.7900,10.7800,10.7900,25
2008-04-24,18:45:00,10.7900,10.7900,10.7850,10.7850,24
2008-04-24,18:55:00,10.7950,10.7950,10.7850,10.7850,2
2008-04-24,19:00:00,10.7850,10.7850,10.7770,10.7770,30
2008-04-24,19:10:00,10.7770,10.7800,10.7770,10.7800,16
2008-04-24,19:15:00,10.7780,10.7780,10.7780,10.7780,1
2008-04-24,19:25:00,10.7770,10.7850,10.7770,10.7850,11
2008-04-24,19:30:00,10.7850,10.8030,10.7850,10.8020,136
2008-04-24,19:35:00,10.8040,10.8200,10.8040,10.8200,119
2008-04-24,19:40:00,10.8110,10.8120,10.8110,10.8120,26
2008-04-24,19:45:00,10.8170,10.8200,10.8070,10.8140,65
2008-04-24,19:50:00,10.8070,10.8140,10.7780,10.7830,86
2008-04-24,19:55:00,10.7850,10.7850,10.7480,10.7710,99
2008-04-24,20:00:00,10.7700,10.7750,10.7640,10.7750,109
2008-04-24,20:05:00,10.7750,10.7830,10.7730,10.7770,35
2008-04-24,20:10:00,10.7730,10.7730,10.7350,10.7450,135
2008-04-24,20:15:00,10.7430,10.7590,10.7360,10.7570,164
2008-04-24,20:20:00,10.7580,10.7810,10.7580,10.7750,100
2008-04-24,20:25:00,10.7750,10.7810,10.7700,10.7750,76
2008-04-24,20:30:00,10.7700,10.7920,10.7690,10.7850,193
2008-04-24,20:35:00,10.7900,10.7960,10.7860,10.7900,43
2008-04-24,20:40:00,10.7960,10.7970,10.7730,10.7730,162
2008-04-24,20:45:00,10.7750,10.7780,10.7470,10.7500,191
2008-04-24,20:50:00,10.7460,10.7560,10.7280,10.7400,300
2008-04-24,20:55:00,10.7420,10.7570,10.7380,10.7440,439
2008-04-24,21:00:00,10.7440,10.7540,10.7000,10.7220,1224
2008-04-24,21:05:00,10.7210,10.7210,10.6360,10.6660,2033
2008-04-24,21:10:00,10.6690,10.6970,10.6660,10.6950,793
2008-04-24,21:15:00,10.6960,10.7220,10.6960,10.7160,449
2008-04-24,21:20:00,10.7190,10.7250,10.6700,10.6720,460
2008-04-24,21:25:00,10.6730,10.6990,10.6600,10.6820,676
2008-04-24,21:30:00,10.6820,10.7000,10.6670,10.6840,777
2008-04-24,21:35:00,10.6830,10.7250,10.6750,10.7200,616
2008-04-24,21:40:00,10.7210,10.7400,10.7140,10.7370,649
2008-04-24,21:45:00,10.7350,10.7490,10.7250,10.7430,890
2008-04-24,21:50:00,10.7460,10.7580,10.7440,10.7490,699
2008-04-24,21:55:00,10.7490,10.7590,10.7460,10.7460,708
2008-04-24,22:00:00,10.7450,10.7480,10.7290,10.7320,581
2008-04-24,22:05:00,10.7300,10.7430,10.7120,10.7250,548
2008-04-24,22:10:00,10.7220,10.7430,10.7200,10.7300,326
2008-04-24,22:15:00,10.7300,10.7410,10.7250,10.7360,230
2008-04-24,22:20:00,10.7350,10.7420,10.7310,10.7400,238
2008-04-24,22:25:00,10.7410,10.7450,10.7220,10.7220,244
2008-04-24,22:30:00,10.7280,10.8990,10.7150,10.8980,3333
2008-04-24,22:35:00,10.9000,10.9450,10.9000,10.9070,2518
2008-04-24,22:40:00,10.9060,10.9200,10.8610,10.9180,1539
2008-04-24,22:45:00,10.9180,10.9400,10.9000,10.9120,1153
2008-04-24,22:50:00,10.9130,10.9330,10.9030,10.9040,925
2008-04-24,22:55:00,10.9050,10.9050,10.8650,10.8730,1197
2008-04-24,23:00:00,10.8730,10.9080,10.8620,10.8930,664
2008-04-24,23:05:00,10.8930,10.9040,10.8730,10.8800,865
2008-04-24,23:10:00,10.8830,10.8960,10.8790,10.8810,524
2008-04-24,23:15:00,10.8790,10.9080,10.8660,10.9000,649
2008-04-24,23:20:00,10.9000,10.9090,10.8820,10.9090,345
2008-04-24,23:25:00,10.9080,10.9100,10.8680,10.8860,522
2008-04-24,23:30:00,10.8850,10.8930,10.8650,10.8790,712
2008-04-24,23:35:00,10.8780,10.8830,10.8450,10.8680,373
2008-04-24,23:40:00,10.8700,10.8800,10.8600,10.8630,188
2008-04-24,23:45:00,10.8620,10.8790,10.8550,10.8790,185
2008-04-24,23:50:00,10.8750,10.8770,10.8240,10.8390,475
2008-04-24,23:55:00,10.8400,10.8500,10.8190,10.8310,441
2008-04-25,00:00:00,10.8360,10.8360,10.8030,10.8060,370
2008-04-25,00:05:00,10.8030,10.8500,10.8020,10.8480,270
2008-04-25,00:10:00,10.8520,10.8540,10.8310,10.8310,228
2008-04-25,00:15:00,10.8310,10.8390,10.8020,10.8020,221
2008-04-25,00:20:00,10.8020,10.8110,10.7610,10.7860,762
2008-04-25,00:25:00,10.7850,10.8090,10.7750,10.7910,460
2008-04-25,00:30:00,10.7900,10.7920,10.7410,10.7610,679
2008-04-25,00:35:00,10.7600,10.7740,10.6780,10.7220,1523
2008-04-25,00:40:00,10.7220,10.7320,10.6980,10.7050,1050
2008-04-25,00:45:00,10.7040,10.7300,10.6920,10.7100,803
2008-04-25,00:50:00,10.7100,10.7370,10.6950,10.7310,693
2008-04-25,00:55:00,10.7310,10.7390,10.7160,10.7180,368
2008-04-25,01:00:00,10.7200,10.7250,10.6040,10.6310,2355
2008-04-25,01:05:00,10.6300,10.6410,10.6220,10.6400,1144
2008-04-25,01:10:00,10.6340,10.6400,10.5930,10.6370,1347
2008-04-25,01:15:00,10.6290,10.6810,10.6260,10.6670,1020
2008-04-25,01:20:00,10.6680,10.6710,10.6490,10.6670,383
2008-04-25,01:25:00,10.6680,10.6790,10.6590,10.6690,733
2008-04-25,01:30:00,10.6680,10.7260,10.6600,10.7220,832
2008-04-25,01:35:00,10.7210,10.7300,10.6810,10.6850,570
2008-04-25,01:40:00,10.6860,10.7180,10.6570,10.7170,454
2008-04-25,01:45:00,10.7180,10.7460,10.7060,10.7100,480
2008-04-25,01:50:00,10.7140,10.7370,10.6900,10.7270,408
2008-04-25,01:55:00,10.7300,10.7420,10.7030,10.7030,408
2008-04-25,02:00:00,10.7050,10.7270,10.6980,10.7120,540
2008-04-25,02:05:00,10.7180,10.7720,10.7180,10.7390,826
2008-04-25,02:10:00,10.7410,10.7550,10.7060,10.7350,497
2008-04-25,02:15:00,10.7350,10.7680,10.7340,10.7640,814
2008-04-25,02:20:00,10.7640,10.7880,10.7640,10.7800,781
2008-04-25,02:25:00,10.7830,10.7990,10.7750,10.7990,1088
2008-04-25,02:30:00,10.7970,10.8220,10.7880,10.8220,547
2008-04-25,02:35:00,10.8240,10.8240,10.8040,10.8040,147
2008-04-25,02:40:00,10.8050,10.8060,10.7860,10.7860,120
2008-04-25,02:45:00,10.7890,10.7890,10.7760,10.7770,71
2008-04-25,02:50:00,10.7770,10.7850,10.7650,10.7800,50
2008-04-25,02:55:00,10.7850,10.7930,10.7850,10.7880,24
2008-04-25,03:00:00,10.7870,10.7930,10.7870,10.7870,17
2008-04-25,03:05:00,10.7870,10.7870,10.7870,10.7870,8
2008-04-25,03:10:00,10.7870,10.7870,10.7850,10.7850,4
2008-04-25,03:15:00,10.7900,10.7910,10.7900,10.7900,6
2008-04-25,03:20:00,10.7900,10.7950,10.7900,10.7940,24
2008-04-25,03:25:00,10.7920,10.7940,10.7880,10.7940,12
2008-04-25,03:30:00,10.7900,10.7910,10.7900,10.7910,7
2008-04-25,03:35:00,10.7870,10.7890,10.7840,10.7890,3
2008-04-25,03:40:00,10.7880,10.7880,10.7860,10.7860,2
2008-04-25,03:45:00,10.7850,10.7850,10.7820,10.7820,3
2008-04-25,03:50:00,10.7820,10.7820,10.7780,10.7790,4
2008-04-25,03:55:00,10.7770,10.7930,10.7730,10.7900,34
2008-04-25,04:00:00,10.7900,10.7930,10.7880,10.7930,15
2008-04-25,04:05:00,10.7860,10.7860,10.7820,10.7820,4
2008-04-25,04:15:00,10.7880,10.7940,10.7880,10.7910,9
2008-04-25,04:20:00,10.8000,10.8000,10.7960,10.7970,5
2008-04-25,04:25:00,10.8010,10.8010,10.7870,10.8000,20
2008-04-25,04:30:00,10.8000,10.8020,10.7960,10.8020,4
2008-04-25,04:35:00,10.7980,10.7980,10.7980,10.7980,2
2008-04-25,04:40:00,10.7960,10.7960,10.7780,10.7870,12
2008-04-25,04:45:00,10.7890,10.7900,10.7890,10.7900,2
2008-04-25,04:50:00,10.7840,10.7850,10.7760,10.7850,10
2008-04-25,04:55:00,10.7870,10.7870,10.7700,10.7700,21
2008-04-25,05:00:00,10.7700,10.7700,10.7620,10.7680,29
2008-04-25,05:05:00,10.7660,10.7680,10.7630,10.7680,19
2008-04-25,05:10:00,10.7670,10.7710,10.7500,10.7510,13
2008-04-25,06:00:00,10.8010,10.8060,10.8010,10.8060,4
2008-04-25,06:05:00,10.7880,10.7980,10.7520,10.7520,4
2008-04-25,06:10:00,10.8000,10.8090,10.8000,10.8090,3
2008-04-25,06:15:00,10.8090,10.8100,10.7820,10.7820,6
2008-04-25,06:20:00,10.7900,10.7900,10.7900,10.7900,1
2008-04-25,06:25:00,10.8100,10.8100,10.7840,10.7840,3
2008-04-25,06:30:00,10.8050,10.8050,10.7900,10.7900,2
2008-04-25,06:35:00,10.7990,10.8000,10.7990,10.8000,2
2008-04-25,06:50:00,10.8190,10.8190,10.8190,10.8190,1
2008-04-25,07:05:00,10.8190,10.8190,10.8190,10.8190,1
2008-04-25,08:10:00,10.7660,10.7660,10.7660,10.7660,1
2008-04-25,08:55:00,10.8010,10.8010,10.8010,10.8010,1
2008-04-25,09:35:00,10.7760,10.7760,10.7650,10.7650,8
2008-04-25,09:55:00,10.7650,10.7650,10.7650,10.7650,9
2008-04-25,10:00:00,10.7290,10.7290,10.7290,10.7290,1
2008-04-25,10:30:00,10.7310,10.7310,10.7310,10.7310,1
2008-04-25,12:15:00,10.7540,10.7540,10.7530,10.7530,4
2008-04-25,12:30:00,10.7740,10.7760,10.7740,10.7760,2
2008-04-25,13:00:00,10.7540,10.7540,10.7540,10.7540,1
2008-04-25,13:10:00,10.7540,10.7540,10.7530,10.7530,2
2008-04-25,13:35:00,10.7550,10.7690,10.7550,10.7680,6
2008-04-25,13:40:00,10.7680,10.7680,10.7680,10.7680,1
2008-04-25,14:25:00,10.7630,10.7630,10.7630,10.7630,1
2008-04-25,14:55:00,10.7630,10.7630,10.7630,10.7630,1
2008-04-25,15:05:00,10.7550,10.7600,10.7550,10.7600,9
2008-04-25,15:15:00,10.7540,10.7540,10.7540,10.7540,1
2008-04-25,15:35:00,10.7560,10.7560,10.7560,10.7560,1
2008-04-25,15:40:00,10.7560,10.7610,10.7520,10.7520,11
2008-04-25,15:50:00,10.7550,10.7680,10.7530,10.7530,22
2008-04-25,15:55:00,10.7530,10.7530,10.7530,10.7530,1
2008-04-25,16:00:00,10.7530,10.7530,10.7530,10.7530,1
2008-04-25,16:05:00,10.7530,10.7530,10.7480,10.7480,17
2008-04-25,16:10:00,10.7480,10.7480,10.7480,10.7480,2
2008-04-25,16:15:00,10.7430,10.7580,10.7410,10.7410,18
2008-04-25,16:55:00,10.7430,10.7430,10.7430,10.7430,1
2008-04-25,17:40:00,10.7640,10.7640,10.7640,10.7640,5
2008-04-25,17:50:00,10.7640,10.7770,10.7640,10.7770,8
2008-04-25,17:55:00,10.7580,10.7600,10.7580,10.7600,2
2008-04-25,18:00:00,10.7980,10.7990,10.7980,10.7990,7
2008-04-25,18:05:00,10.7550,10.7550,10.7550,10.7550,3
2008-04-25,18:10:00,10.7380,10.7440,10.7380,10.7440,7
2008-04-25,18:15:00,10.7490,10.7510,10.7490,10.7510,48
2008-04-25,18:20:00,10.7650,10.8080,10.7650,10.8080,16
2008-04-25,18:25:00,10.7940,10.8100,10.7620,10.8100,9
2008-04-25,18:40:00,10.8200,10.8240,10.8170,10.8240,13
2008-04-25,18:45:00,10.8050,10.8230,10.8050,10.8230,23
2008-04-25,18:50:00,10.8050,10.8150,10.7660,10.7700,84
2008-04-25,18:55:00,10.7690,10.7700,10.7600,10.7680,8
2008-04-25,19:00:00,10.7600,10.7820,10.7600,10.7820,6
2008-04-25,19:10:00,10.7850,10.8030,10.7850,10.8030,4
2008-04-25,19:15:00,10.8000,10.8150,10.8000,10.8150,22
2008-04-25,19:20:00,10.8000,10.8000,10.8000,10.8000,2
2008-04-25,19:25:00,10.8170,10.8240,10.8170,10.8240,48
2008-04-25,19:30:00,10.8180,10.8340,10.8050,10.8170,115
2008-04-25,19:35:00,10.8220,10.8220,10.8220,10.8220,1
2008-04-25,19:40:00,10.8100,10.8100,10.7820,10.8000,40
2008-04-25,19:45:00,10.7840,10.7860,10.7800,10.7860,23
2008-04-25,19:50:00,10.7910,10.8100,10.7790,10.8100,50
2008-04-25,19:55:00,10.8100,10.8590,10.8100,10.8480,155
2008-04-25,20:00:00,10.8520,10.8560,10.8400,10.8540,77
2008-04-25,20:05:00,10.8480,10.8600,10.8200,10.8600,220
2008-04-25,20:10:00,10.8600,10.9000,10.8520,10.8760,201
2008-04-25,20:15:00,10.8800,10.8800,10.8640,10.8740,147
2008-04-25,20:20:00,10.8690,10.8840,10.8600,10.8700,317
2008-04-25,20:25:00,10.8730,10.8860,10.8710,10.8840,164
2008-04-25,20:30:00,10.8850,10.8950,10.8820,10.8950,164
2008-04-25,20:35:00,10.8950,10.8950,10.8760,10.8810,94
2008-04-25,20:40:00,10.8790,10.8800,10.8590,10.8600,69
2008-04-25,20:45:00,10.8580,10.8600,10.8420,10.8500,141
2008-04-25,20:50:00,10.8530,10.8740,10.8530,10.8690,147
2008-04-25,20:55:00,10.8680,10.9080,10.8650,10.9000,238
2008-04-25,21:00:00,10.9000,10.9300,10.8990,10.9170,666
2008-04-25,21:05:00,10.9190,10.9320,10.9100,10.9210,872
2008-04-25,21:10:00,10.9210,10.9230,10.8790,10.8990,622
2008-04-25,21:15:00,10.8990,10.9130,10.8890,10.9050,224
2008-04-25,21:20:00,10.9000,10.9050,10.8630,10.8840,339
2008-04-25,21:25:00,10.8800,10.9020,10.8750,10.8830,272
2008-04-25,21:30:00,10.8840,10.9040,10.8760,10.8880,382
2008-04-25,21:35:00,10.8900,10.9000,10.8840,10.8960,157
2008-04-25,21:40:00,10.8990,10.9050,10.8850,10.8910,256
2008-04-25,21:45:00,10.8900,10.8920,10.8730,10.8800,389
2008-04-25,21:50:00,10.8780,10.8800,10.8550,10.8580,358
2008-04-25,21:55:00,10.8550,10.8830,10.8520,10.8800,205
2008-04-25,22:00:00,10.8820,10.8970,10.8800,10.8910,302
2008-04-25,22:05:00,10.8900,10.8900,10.8750,10.8830,164
2008-04-25,22:10:00,10.8790,10.8980,10.8760,10.8950,199
2008-04-25,22:15:00,10.8950,10.8990,10.8800,10.8900,158
2008-04-25,22:20:00,10.8880,10.8980,10.8810,10.8930,222
2008-04-25,22:25:00,10.8940,10.8980,10.8770,10.8820,237
2008-04-25,22:30:00,10.8820,10.8980,10.8770,10.8900,341
2008-04-25,22:35:00,10.8900,10.9320,10.8900,10.9320,686
2008-04-25,22:40:00,10.9300,10.9800,10.9180,10.9730,1508
2008-04-25,22:45:00,10.9730,10.9740,10.9410,10.9460,572
2008-04-25,22:50:00,10.9460,10.9770,10.9350,10.9560,631
2008-04-25,22:55:00,10.9550,10.9550,10.9270,10.9310,205
2008-04-25,23:00:00,10.9260,10.9340,10.9030,10.9300,475
2008-04-25,23:05:00,10.9300,10.9440,10.9250,10.9340,216
2008-04-25,23:10:00,10.9320,10.9400,10.9140,10.9360,324
2008-04-25,23:15:00,10.9320,10.9510,10.9310,10.9500,483
2008-04-25,23:20:00,10.9520,10.9620,10.9370,10.9560,389
2008-04-25,23:25:00,10.9550,10.9550,10.9400,10.9400,154
2008-04-25,23:30:00,10.9440,10.9440,10.9340,10.9340,228
2008-04-25,23:35:00,10.9390,10.9520,10.9330,10.9330,183
2008-04-25,23:40:00,10.9330,10.9380,10.9180,10.9270,271
2008-04-25,23:45:00,10.9280,10.9390,10.9210,10.9260,205
2008-04-25,23:50:00,10.9240,10.9340,10.9210,10.9220,102
2008-04-25,23:55:00,10.9220,10.9280,10.9000,10.9020,428
2008-04-26,00:00:00,10.9020,10.9270,10.9000,10.9170,199
2008-04-26,00:05:00,10.9170,10.9270,10.9100,10.9240,254
2008-04-26,00:10:00,10.9280,10.9320,10.9230,10.9300,32
2008-04-26,00:15:00,10.9300,10.9310,10.9290,10.9310,29
2008-04-26,00:20:00,10.9260,10.9320,10.9200,10.9310,121
2008-04-26,00:25:00,10.9300,10.9460,10.9240,10.9420,89
2008-04-26,00:30:00,10.9410,10.9630,10.9400,10.9600,310
2008-04-26,00:35:00,10.9610,10.9620,10.9420,10.9530,105
2008-04-26,00:40:00,10.9540,10.9650,10.9520,10.9590,229
2008-04-26,00:45:00,10.9590,10.9690,10.9530,10.9620,430
2008-04-26,00:50:00,10.9620,10.9650,10.9300,10.9300,178
2008-04-26,00:55:00,10.9290,10.9360,10.9130,10.9220,349
2008-04-26,01:00:00,10.9200,10.9270,10.9180,10.9220,230
2008-04-26,01:05:00,10.9240,10.9240,10.8950,10.9200,411
2008-04-26,01:10:00,10.9200,10.9210,10.9140,10.9180,78
2008-04-26,01:15:00,10.9160,10.9200,10.9020,10.9020,183
2008-04-26,01:20:00,10.9030,10.9150,10.9030,10.9100,186
2008-04-26,01:25:00,10.9050,10.9140,10.8920,10.9070,321
2008-04-26,01:30:00,10.9080,10.9280,10.9070,10.9220,258
2008-04-26,01:35:00,10.9250,10.9440,10.9250,10.9330,182
2008-04-26,01:40:00,10.9350,10.9470,10.9250,10.9400,93
2008-04-26,01:45:00,10.9380,10.9450,10.9200,10.9390,178
2008-04-26,01:50:00,10.9400,10.9600,10.9360,10.9520,327
2008-04-26,01:55:00,10.9480,10.9570,10.9390,10.9570,126
2008-04-26,02:00:00,10.9550,10.9610,10.9490,10.9530,141
2008-04-26,02:05:00,10.9500,10.9790,10.9330,10.9760,609
2008-04-26,02:10:00,10.9750,10.9760,10.9480,10.9520,275
2008-04-26,02:15:00,10.9540,10.9560,10.9030,10.9030,283
2008-04-26,02:20:00,10.9050,10.9520,10.8980,10.9410,974
2008-04-26,02:25:00,10.9410,10.9750,10.9390,10.9550,3881
2008-04-26,02:30:00,10.9550,10.9620,10.9280,10.9500,693
2008-04-26,02:35:00,10.9470,10.9510,10.9370,10.9370,137
2008-04-26,02:40:00,10.9360,10.9400,10.9260,10.9360,233
2008-04-26,02:45:00,10.9390,10.9400,10.9350,10.9400,30
2008-04-26,02:50:00,10.9390,10.9630,10.9390,10.9400,22
2008-04-26,02:55:00,10.9400,10.9520,10.9400,10.9520,18
2008-04-26,03:00:00,10.9500,10.9600,10.9470,10.9600,31
2008-04-26,03:05:00,10.9530,10.9570,10.9530,10.9570,6
2008-04-26,03:10:00,10.9580,10.9580,10.9570,10.9570,4
2008-04-26,03:15:00,10.9570,10.9630,10.9530,10.9570,23
2008-04-26,03:20:00,10.9560,10.9560,10.9560,10.9560,2
2008-04-26,03:25:00,10.9540,10.9540,10.9540,10.9540,1
2008-04-26,03:30:00,10.9550,10.9560,10.9550,10.9560,6
2008-04-26,03:35:00,10.9560,10.9570,10.9560,10.9560,6
2008-04-26,03:40:00,10.9570,10.9570,10.9550,10.9570,37
2008-04-26,03:45:00,10.9600,10.9890,10.9600,10.9890,42
2008-04-26,03:50:00,10.9950,11.0000,10.9760,10.9760,16
2008-04-26,03:55:00,10.9800,10.9910,10.9760,10.9910,26
2008-04-26,04:00:00,10.9900,11.0000,10.9900,10.9960,18
2008-04-26,04:05:00,10.9960,11.0070,10.9960,11.0060,7
2008-04-26,04:10:00,11.0050,11.0100,11.0050,11.0100,16
2008-04-26,04:15:00,11.0030,11.0030,11.0010,11.0010,16
2008-04-26,04:20:00,11.0010,11.0090,11.0010,11.0090,14
2008-04-26,04:25:00,11.0000,11.0030,11.0000,11.0020,41
2008-04-26,04:30:00,11.0020,11.0070,11.0020,11.0020,18
2008-04-26,04:35:00,11.0060,11.0100,11.0060,11.0080,38
2008-04-26,04:40:00,11.0090,11.0170,11.0060,11.0130,19
2008-04-26,04:45:00,11.0180,11.0350,11.0180,11.0330,73
2008-04-26,04:50:00,11.0350,11.0480,11.0310,11.0340,63
2008-04-26,04:55:00,11.0320,11.0380,11.0300,11.0300,23
2008-04-26,05:00:00,11.0300,11.0360,11.0300,11.0360,12
2008-04-26,05:05:00,11.0460,11.0500,11.0460,11.0500,6
2008-04-26,05:10:00,11.0340,11.0380,11.0200,11.0200,67
2008-04-28,06:00:00,11.0200,11.0400,11.0100,11.0300,45
2008-04-28,06:05:00,11.0440,11.0460,11.0400,11.0400,34
2008-04-28,06:10:00,11.0400,11.0460,11.0400,11.0460,11
2008-04-28,06:15:00,11.0460,11.0460,11.0430,11.0430,6
2008-04-28,06:20:00,11.0400,11.0400,11.0400,11.0400,15
2008-04-28,06:25:00,11.0460,11.0460,11.0460,11.0460,1
2008-04-28,06:30:00,11.0340,11.0480,11.0340,11.0480,7
2008-04-28,06:35:00,11.0470,11.0470,11.0470,11.0470,1
2008-04-28,06:50:00,11.0400,11.0400,11.0400,11.0400,1
2008-04-28,07:00:00,11.0400,11.0400,11.0400,11.0400,2
2008-04-28,07:15:00,11.0400,11.0400,11.0400,11.0400,2
2008-04-28,07:20:00,11.0480,11.0480,11.0480,11.0480,1
2008-04-28,07:40:00,11.0490,11.0500,11.0490,11.0500,30
2008-04-28,08:00:00,11.0450,11.0450,11.0450,11.0450,2
2008-04-28,08:05:00,11.0500,11.0500,11.0500,11.0500,4
2008-04-28,08:20:00,11.0500,11.0520,11.0500,11.0520,4
2008-04-28,08:25:00,11.0550,11.0550,11.0550,11.0550,1
2008-04-28,09:10:00,11.0550,11.0550,11.0550,11.0550,1
2008-04-28,10:10:00,11.0530,11.0550,11.0530,11.0550,5
2008-04-28,10:20:00,11.0600,11.0700,11.0600,11.0700,34
2008-04-28,10:25:00,11.0740,11.0890,11.0740,11.0890,3
2008-04-28,10:45:00,11.0940,11.0960,11.0940,11.0960,4
2008-04-28,10:50:00,11.0820,11.0820,11.0820,11.0820,1
2008-04-28,11:05:00,11.0820,11.0820,11.0820,11.0820,1
2008-04-28,11:40:00,11.0740,11.0740,11.0740,11.0740,1
2008-04-28,12:35:00,11.0870,11.0870,11.0870,11.0870,1
2008-04-28,15:25:00,11.0870,11.0870,11.0870,11.0870,1
2008-04-28,16:05:00,11.0710,11.0710,11.0710,11.0710,1
2008-04-28,16:10:00,11.0710,11.0710,11.0710,11.0710,2
2008-04-28,16:20:00,11.0720,11.0720,11.0720,11.0720,2
2008-04-28,16:25:00,11.0720,11.0720,11.0720,11.0720,1
2008-04-28,16:35:00,11.0720,11.0720,11.0720,11.0720,1
2008-04-28,16:40:00,11.0720,11.0720,11.0720,11.0720,1
2008-04-28,16:50:00,11.0720,11.0720,11.0720,11.0720,3
2008-04-28,17:00:00,11.0720,11.0720,11.0720,11.0720,6
2008-04-28,17:05:00,11.0720,11.0720,11.0720,11.0720,1
2008-04-28,17:25:00,11.0720,11.0720,11.0720,11.0720,7
2008-04-28,17:45:00,11.0810,11.0810,11.0810,11.0810,2
2008-04-28,17:50:00,11.0810,11.0810,11.0810,11.0810,4
2008-04-28,18:00:00,11.0720,11.0720,11.0720,11.0720,3
2008-04-28,18:05:00,11.0720,11.0720,11.0720,11.0720,1
2008-04-28,18:10:00,11.0720,11.0720,11.0720,11.0720,4
2008-04-28,18:40:00,11.0710,11.0710,11.0710,11.0710,1
2008-04-28,19:05:00,11.0700,11.0700,11.0700,11.0700,7
2008-04-28,19:15:00,11.0700,11.0700,11.0700,11.0700,12
2008-04-28,19:20:00,11.0610,11.0610,11.0450,11.0450,13
2008-04-28,19:25:00,11.0510,11.0510,11.0310,11.0310,20
2008-04-28,19:30:00,11.0310,11.0310,11.0310,11.0310,1
2008-04-28,19:35:00,11.0560,11.0700,11.0560,11.0700,16
2008-04-28,19:40:00,11.0690,11.0700,11.0610,11.0670,11
2008-04-28,19:45:00,11.0670,11.0820,11.0670,11.0820,15
2008-04-28,19:50:00,11.0700,11.0720,11.0700,11.0720,6
2008-04-28,19:55:00,11.0720,11.0720,11.0670,11.0680,5
2008-04-28,20:00:00,11.0740,11.0820,11.0710,11.0820,7
2008-04-28,20:05:00,11.0770,11.0770,11.0700,11.0730,25
2008-04-28,20:10:00,11.0680,11.0680,11.0570,11.0570,9
2008-04-28,20:15:00,11.0570,11.0570,11.0360,11.0360,33
2008-04-28,20:20:00,11.0340,11.0340,11.0150,11.0200,226
2008-04-28,20:25:00,11.0250,11.0480,11.0250,11.0480,42
2008-04-28,20:30:00,11.0500,11.0690,11.0500,11.0640,49
2008-04-28,20:35:00,11.0660,11.0790,11.0660,11.0700,15
2008-04-28,20:40:00,11.0700,11.0770,11.0600,11.0770,90
2008-04-28,20:45:00,11.0570,11.0570,11.0280,11.0340,149
2008-04-28,20:50:00,11.0340,11.0380,11.0150,11.0300,96
2008-04-28,20:55:00,11.0290,11.0360,11.0100,11.0120,215
2008-04-28,21:00:00,11.0090,11.0090,10.9700,10.9940,567
2008-04-28,21:05:00,10.9930,11.0180,10.9880,11.0010,324
2008-04-28,21:10:00,10.9960,10.9980,10.9720,10.9980,249
2008-04-28,21:15:00,10.9980,11.0440,10.9950,11.0420,349
2008-04-28,21:20:00,11.0380,11.0920,11.0370,11.0850,420
2008-04-28,21:25:00,11.0830,11.1250,11.0830,11.1230,458
2008-04-28,21:30:00,11.1230,11.1300,11.0920,11.1050,394
2008-04-28,21:35:00,11.1060,11.1110,11.0890,11.1080,200
2008-04-28,21:40:00,11.1100,11.1110,11.0900,11.0910,68
2008-04-28,21:45:00,11.0900,11.1130,11.0840,11.1070,235
2008-04-28,21:50:00,11.1060,11.1060,11.0800,11.0860,138
2008-04-28,21:55:00,11.0860,11.0940,11.0800,11.0890,96
2008-04-28,22:00:00,11.0890,11.0900,11.0750,11.0770,139
2008-04-28,22:05:00,11.0790,11.1130,11.0770,11.1080,189
2008-04-28,22:10:00,11.1080,11.1250,11.0970,11.1150,155
2008-04-28,22:15:00,11.1120,11.1540,11.1110,11.1500,374
2008-04-28,22:20:00,11.1540,11.1800,11.1360,11.1700,531
2008-04-28,22:25:00,11.1730,11.1940,11.1700,11.1930,329
2008-04-28,22:30:00,11.1900,11.1920,11.1650,11.1790,111
2008-04-28,22:35:00,11.1780,11.1780,11.1520,11.1720,185
2008-04-28,22:40:00,11.1700,11.1850,11.1680,11.1740,71
2008-04-28,22:45:00,11.1700,11.1880,11.1680,11.1840,104
2008-04-28,22:50:00,11.1820,11.2060,11.1790,11.1950,297
2008-04-28,22:55:00,11.1930,11.2100,11.1860,11.1900,165
2008-04-28,23:00:00,11.1900,11.2080,11.1810,11.1870,107
2008-04-28,23:05:00,11.1860,11.1860,11.1750,11.1850,162
2008-04-28,23:10:00,11.1860,11.1940,11.1860,11.1900,147
2008-04-28,23:15:00,11.1900,11.1940,11.1790,11.1870,108
2008-04-28,23:20:00,11.1880,11.1910,11.1610,11.1810,92
2008-04-28,23:25:00,11.1860,11.1860,11.1670,11.1750,167
2008-04-28,23:30:00,11.1750,11.1850,11.1730,11.1850,86
2008-04-28,23:35:00,11.1830,11.2040,11.1820,11.1970,163
2008-04-28,23:40:00,11.1990,11.2100,11.1900,11.1980,115
2008-04-28,23:45:00,11.1960,11.2170,11.1900,11.2050,280
2008-04-28,23:50:00,11.2080,11.2190,11.2060,11.2180,182
2008-04-28,23:55:00,11.2180,11.2190,11.1930,11.2090,133
2008-04-29,00:00:00,11.2120,11.2190,11.2000,11.2060,167
2008-04-29,00:05:00,11.2050,11.2050,11.1850,11.1970,131
2008-04-29,00:10:00,11.2000,11.2000,11.1860,11.1900,150
2008-04-29,00:15:00,11.1890,11.1890,11.1510,11.1700,434
2008-04-29,00:20:00,11.1720,11.1900,11.1700,11.1780,148
2008-04-29,00:25:00,11.1800,11.1890,11.1640,11.1820,126
2008-04-29,00:30:00,11.1890,11.2380,11.1850,11.2260,272
2008-04-29,00:35:00,11.2270,11.2270,11.2090,11.2260,92
2008-04-29,00:40:00,11.2240,11.2340,11.2210,11.2310,102
2008-04-29,00:45:00,11.2310,11.2540,11.2290,11.2480,158
2008-04-29,00:50:00,11.2460,11.2460,11.2190,11.2280,169
2008-04-29,00:55:00,11.2320,11.2530,11.2320,11.2480,129
2008-04-29,01:00:00,11.2470,11.2830,11.2470,11.2800,299
2008-04-29,01:05:00,11.2800,11.2850,11.2580,11.2640,214
2008-04-29,01:10:00,11.2640,11.2880,11.2640,11.2840,182
2008-04-29,01:15:00,11.2830,11.2900,11.2750,11.2800,155
2008-04-29,01:20:00,11.2800,11.2800,11.2550,11.2700,167
2008-04-29,01:25:00,11.2700,11.2810,11.2680,11.2760,177
2008-04-29,01:30:00,11.2790,11.2790,11.2570,11.2760,134
2008-04-29,01:35:00,11.2800,11.2950,11.2800,11.2940,55
2008-04-29,01:40:00,11.2940,11.3020,11.2940,11.2950,288
2008-04-29,01:45:00,11.2940,11.3030,11.2790,11.3030,127
2008-04-29,01:50:00,11.3030,11.3200,11.3010,11.3070,262
2008-04-29,01:55:00,11.3110,11.3560,11.3050,11.3560,1073
2008-04-29,02:00:00,11.3550,11.3590,11.3310,11.3340,911
2008-04-29,02:05:00,11.3350,11.3450,11.2730,11.2800,952
2008-04-29,02:10:00,11.2780,11.2910,11.2600,11.2860,955
2008-04-29,02:15:00,11.2880,11.2900,11.2700,11.2750,668
2008-04-29,02:20:00,11.2750,11.2770,11.2460,11.2520,986
2008-04-29,02:25:00,11.2520,11.2520,11.1500,11.1810,952
2008-04-29,03:15:00,11.2800,11.2800,11.2800,11.2800,1
2008-04-29,04:25:00,11.2800,11.2810,11.2800,11.2800,19
2008-04-29,04:30:00,11.2720,11.2780,11.2720,11.2780,2
2008-04-29,04:35:00,11.2710,11.2710,11.2550,11.2600,16
2008-04-29,04:40:00,11.2590,11.2620,11.2590,11.2610,12
2008-04-29,04:45:00,11.2570,11.2590,11.2400,11.2400,61
2008-04-29,04:50:00,11.2420,11.2420,11.2350,11.2350,32
2008-04-29,04:55:00,11.2290,11.2370,11.2270,11.2370,7
2008-04-29,05:00:00,11.2300,11.2340,11.2270,11.2270,24
2008-04-29,05:05:00,11.2260,11.2260,11.2010,11.2050,124
2008-04-29,05:10:00,11.2040,11.2090,11.1910,11.2040,37
2008-04-29,06:00:00,11.2100,11.2130,11.2100,11.2130,29
2008-04-29,06:05:00,11.2130,11.2130,11.1950,11.2120,15
2008-04-29,06:10:00,11.2000,11.2000,11.1980,11.2000,4
2008-04-29,06:20:00,11.2040,11.2040,11.2040,11.2040,1
2008-04-29,06:25:00,11.2000,11.2000,11.1960,11.1960,6
2008-04-29,06:30:00,11.1920,11.1950,11.1780,11.1780,23
2008-04-29,06:35:00,11.1850,11.1850,11.1850,11.1850,1
2008-04-29,06:45:00,11.1930,11.1980,11.1930,11.1980,4
2008-04-29,06:50:00,11.1990,11.2000,11.1950,11.1950,5
2008-04-29,06:55:00,11.2000,11.2000,11.2000,11.2000,1
2008-04-29,07:05:00,11.1990,11.2000,11.1990,11.2000,27
2008-04-29,07:10:00,11.2000,11.2050,11.2000,11.2050,20
2008-04-29,07:15:00,11.2050,11.2050,11.2050,11.2050,12
2008-04-29,07:20:00,11.2100,11.2180,11.2100,11.2180,3
2008-04-29,07:35:00,11.2100,11.2100,11.2100,11.2100,1
2008-04-29,07:50:00,11.2250,11.2340,11.2250,11.2340,11
2008-04-29,07:55:00,11.2200,11.2200,11.2200,11.2200,1
2008-04-29,08:45:00,11.2160,11.2240,11.2150,11.2240,16
2008-04-29,09:00:00,11.2240,11.2240,11.2240,11.2240,2
2008-04-29,09:05:00,11.2110,11.2110,11.2080,11.2080,3
2008-04-29,09:10:00,11.2080,11.2080,11.2080,11.2080,1
2008-04-29,09:15:00,11.2150,11.2250,11.2150,11.2250,2
2008-04-29,09:25:00,11.2050,11.2050,11.2050,11.2050,1
2008-04-29,09:35:00,11.2200,11.2280,11.2200,11.2280,21
2008-04-29,09:40:00,11.2240,11.2270,11.2240,11.2270,2
2008-04-29,09:45:00,11.2220,11.2220,11.2220,11.2220,1
2008-04-29,10:05:00,11.2210,11.2210,11.2210,11.2210,1
2008-04-29,10:15:00,11.2200,11.2200,11.2130,11.2130,2
2008-04-29,10:20:00,11.2000,11.2040,11.1950,11.2040,4
2008-04-29,10:25:00,11.1980,11.1980,11.1980,11.1980,1
2008-04-29,10:30:00,11.2060,11.2060,11.2060,11.2060,1
2008-04-29,10:40:00,11.1960,11.2080,11.1950,11.2080,3
2008-04-29,10:55:00,11.1970,11.2080,11.1970,11.2050,6
2008-04-29,11:00:00,11.2130,11.2190,11.2130,11.2190,7
2008-04-29,11:05:00,11.2120,11.2120,11.2120,11.2120,1
2008-04-29,11:15:00,11.2140,11.2140,11.2140,11.2140,1
2008-04-29,11:30:00,11.2200,11.2200,11.2200,11.2200,8
2008-04-29,11:35:00,11.2200,11.2200,11.2200,11.2200,18
2008-04-29,11:40:00,11.2180,11.2180,11.2180,11.2180,1
2008-04-29,11:55:00,11.2190,11.2340,11.2190,11.2340,9
2008-04-29,12:30:00,11.2300,11.2300,11.2300,11.2300,2
2008-04-29,12:35:00,11.2350,11.2350,11.2350,11.2350,6
2008-04-29,12:40:00,11.2350,11.2350,11.2350,11.2350,1
2008-04-29,12:45:00,11.2350,11.2350,11.2350,11.2350,11
2008-04-29,12:50:00,11.2350,11.2370,11.2350,11.2370,4
2008-04-29,13:05:00,11.2380,11.2390,11.2380,11.2390,5
2008-04-29,13:25:00,11.2390,11.2390,11.2350,11.2350,4
2008-04-29,13:35:00,11.2420,11.2440,11.2420,11.2440,2
2008-04-29,13:45:00,11.2400,11.2400,11.2400,11.2400,1
2008-04-29,14:10:00,11.2350,11.2350,11.2350,11.2350,1
2008-04-29,14:20:00,11.2380,11.2380,11.2380,11.2380,1
2008-04-29,14:35:00,11.2380,11.2380,11.2220,11.2220,23
2008-04-29,14:45:00,11.2050,11.2050,11.2050,11.2050,1
2008-04-29,14:50:00,11.2010,11.2010,11.2010,11.2010,1
2008-04-29,14:55:00,11.1910,11.1910,11.1800,11.1800,6
2008-04-29,15:00:00,11.1750,11.1750,11.1750,11.1750,9
2008-04-29,15:05:00,11.1730,11.1900,11.1600,11.1900,18
2008-04-29,15:15:00,11.1600,11.1600,11.1600,11.1600,5
2008-04-29,15:20:00,11.1600,11.1600,11.1550,11.1570,13
2008-04-29,15:25:00,11.1550,11.1550,11.1500,11.1500,6
2008-04-29,15:35:00,11.1500,11.1500,11.1500,11.1500,2
2008-04-29,15:45:00,11.1530,11.1530,11.1200,11.1200,106
2008-04-29,15:50:00,11.1300,11.1300,11.1290,11.1300,7
2008-04-29,16:00:00,11.1300,11.1300,11.1300,11.1300,2
2008-04-29,16:05:00,11.1250,11.1250,11.1250,11.1250,2
2008-04-29,16:10:00,11.1250,11.1290,11.1200,11.1290,3
2008-04-29,16:15:00,11.1280,11.1290,11.1180,11.1280,11
2008-04-29,16:20:00,11.1180,11.1290,11.1170,11.1290,15
2008-04-29,16:25:00,11.1300,11.1330,11.1300,11.1330,6
2008-04-29,16:30:00,11.1230,11.1330,11.1180,11.1330,11
2008-04-29,16:40:00,11.1250,11.1250,11.1120,11.1120,9
2008-04-29,16:50:00,11.1150,11.1150,11.1150,11.1150,4
2008-04-29,16:55:00,11.1110,11.1110,11.1100,11.1100,6
2008-04-29,17:00:00,11.1150,11.1150,11.1150,11.1150,5
2008-04-29,17:05:00,11.1190,11.1200,11.1190,11.1200,3
2008-04-29,17:10:00,11.1200,11.1200,11.1200,11.1200,5
2008-04-29,17:15:00,11.1240,11.1300,11.1240,11.1300,16
2008-04-29,17:25:00,11.1300,11.1300,11.1300,11.1300,6
2008-04-29,17:30:00,11.1330,11.1330,11.1300,11.1300,12
2008-04-29,17:35:00,11.1290,11.1300,11.1290,11.1300,7
2008-04-29,17:40:00,11.1300,11.1330,11.1300,11.1330,10
2008-04-29,17:45:00,11.1390,11.1400,11.1380,11.1380,6
2008-04-29,17:55:00,11.1300,11.1310,11.1270,11.1310,18
2008-04-29,18:00:00,11.1220,11.1220,11.1220,11.1220,1
2008-04-29,18:10:00,11.1200,11.1200,11.1200,11.1200,1
2008-04-29,18:20:00,11.1260,11.1300,11.1260,11.1300,6
2008-04-29,18:25:00,11.1300,11.1300,11.1300,11.1300,2
2008-04-29,18:30:00,11.1220,11.1400,11.1200,11.1400,42
2008-04-29,18:50:00,11.1390,11.1450,11.1390,11.1450,7
2008-04-29,18:55:00,11.1450,11.1700,11.1450,11.1700,23
2008-04-29,19:00:00,11.1500,11.1760,11.1500,11.1760,64
2008-04-29,19:05:00,11.1770,11.1830,11.1510,11.1760,17
2008-04-29,19:10:00,11.1760,11.1760,11.1680,11.1700,10
2008-04-29,19:15:00,11.1650,11.1650,11.1370,11.1430,56
2008-04-29,19:20:00,11.1450,11.1540,11.1370,11.1500,10
2008-04-29,19:25:00,11.1500,11.1520,11.1400,11.1520,21
2008-04-29,19:30:00,11.1500,11.1580,11.1400,11.1550,39
2008-04-29,19:35:00,11.1530,11.1530,11.1150,11.1320,60
2008-04-29,19:40:00,11.1200,11.1300,11.1050,11.1250,87
2008-04-29,19:45:00,11.1180,11.1340,11.1130,11.1340,16
2008-04-29,19:50:00,11.1200,11.1290,11.1150,11.1150,28
2008-04-29,19:55:00,11.1160,11.1160,11.0890,11.1070,185
2008-04-29,20:00:00,11.1000,11.1000,11.0740,11.0880,125
2008-04-29,20:05:00,11.0880,11.1110,11.0880,11.1050,108
2008-04-29,20:10:00,11.1050,11.1050,11.0500,11.0600,455
2008-04-29,20:15:00,11.0600,11.0620,11.0350,11.0470,316
2008-04-29,20:20:00,11.0460,11.0890,11.0450,11.0860,439
2008-04-29,20:25:00,11.0840,11.0970,11.0810,11.0970,134
2008-04-29,20:30:00,11.0960,11.0960,11.0200,11.0300,362
2008-04-29,20:35:00,11.0350,11.0460,11.0210,11.0460,470
2008-04-29,20:40:00,11.0380,11.0660,11.0350,11.0370,293
2008-04-29,20:45:00,11.0370,11.0670,11.0370,11.0620,138
2008-04-29,20:50:00,11.0620,11.0770,11.0560,11.0740,325
2008-04-29,20:55:00,11.0750,11.0840,11.0400,11.0700,1069
2008-04-29,21:00:00,11.0680,11.0700,10.9720,10.9720,2832
2008-04-29,21:05:00,10.9720,11.0370,10.9670,11.0180,1964
2008-04-29,21:10:00,11.0190,11.0820,11.0180,11.0730,1025
2008-04-29,21:15:00,11.0710,11.0830,11.0550,11.0600,835
2008-04-29,21:20:00,11.0600,11.0800,11.0470,11.0690,654
2008-04-29,21:25:00,11.0690,11.0990,11.0600,11.0900,766
2008-04-29,21:30:00,11.0880,11.0950,11.0710,11.0780,601
2008-04-29,21:35:00,11.0780,11.0800,11.0590,11.0660,360
2008-04-29,21:40:00,11.0690,11.0830,11.0530,11.0830,676
2008-04-29,21:45:00,11.0800,11.0840,11.0700,11.0820,295
2008-04-29,21:50:00,11.0820,11.1090,11.0770,11.1060,447
2008-04-29,21:55:00,11.1090,11.1390,11.1020,11.1300,828
2008-04-29,22:00:00,11.1300,11.1410,11.1200,11.1250,945
2008-04-29,22:05:00,11.1220,11.1290,11.1030,11.1050,555
2008-04-29,22:10:00,11.1050,11.1080,11.0830,11.0910,680
2008-04-29,22:15:00,11.0900,11.1000,11.0890,11.0940,333
2008-04-29,22:20:00,11.0910,11.1030,11.0800,11.1010,363
2008-04-29,22:25:00,11.1020,11.1180,11.0940,11.1010,620
2008-04-29,22:30:00,11.0990,11.1050,11.0500,11.0550,1422
2008-04-29,22:35:00,11.0530,11.0550,10.9310,10.9650,3712
2008-04-29,22:40:00,10.9660,10.9990,10.9510,10.9940,1350
2008-04-29,22:45:00,10.9960,11.0030,10.9790,10.9870,894
2008-04-29,22:50:00,10.9850,10.9960,10.9550,10.9740,1018
2008-04-29,22:55:00,10.9740,10.9740,10.8820,10.9030,2909
2008-04-29,23:00:00,10.9080,10.9190,10.8870,10.9020,1589
2008-04-29,23:05:00,10.9040,10.9560,10.9040,10.9450,1307
2008-04-29,23:10:00,10.9450,10.9700,10.9430,10.9500,695
2008-04-29,23:15:00,10.9490,10.9720,10.9340,10.9530,858
2008-04-29,23:20:00,10.9530,10.9900,10.9500,10.9870,768
2008-04-29,23:25:00,10.9850,11.0090,10.9790,10.9840,812
2008-04-29,23:30:00,10.9860,11.0040,10.9750,10.9980,531
2008-04-29,23:35:00,10.9960,11.0060,10.9770,10.9800,269
2008-04-29,23:40:00,10.9800,10.9800,10.9440,10.9630,880
2008-04-29,23:45:00,10.9610,10.9640,10.9260,10.9440,699
2008-04-29,23:50:00,10.9420,10.9530,10.9300,10.9410,390
2008-04-29,23:55:00,10.9410,10.9410,10.9000,10.9120,1002
2008-04-30,00:00:00,10.9140,10.9200,10.9000,10.9120,997
2008-04-30,00:05:00,10.9100,10.9130,10.8620,10.8950,1927
2008-04-30,00:10:00,10.8930,10.9000,10.8600,10.8610,974
2008-04-30,00:15:00,10.8640,10.8920,10.8320,10.8400,1163
2008-04-30,00:20:00,10.8380,10.8770,10.8300,10.8690,1547
2008-04-30,00:25:00,10.8680,10.9050,10.8560,10.8930,785
2008-04-30,00:30:00,10.8880,10.9180,10.8740,10.9120,1198
2008-04-30,00:35:00,10.9100,10.9180,10.8950,10.9100,583
2008-04-30,00:40:00,10.9070,10.9450,10.9020,10.9320,589
2008-04-30,00:45:00,10.9320,10.9420,10.9180,10.9200,367
2008-04-30,00:50:00,10.9150,10.9210,10.8900,10.8970,453
2008-04-30,00:55:00,10.8970,10.9300,10.8970,10.9300,437
2008-04-30,01:00:00,10.9300,10.9300,10.9200,10.9200,203
2008-04-30,01:05:00,10.9220,10.9240,10.8860,10.8930,262
2008-04-30,01:10:00,10.8910,10.8980,10.8810,10.8950,513
2008-04-30,01:15:00,10.8950,10.9300,10.8950,10.9180,392
2008-04-30,01:20:00,10.9170,10.9340,10.9070,10.9300,257
2008-04-30,01:25:00,10.9250,10.9380,10.9110,10.9170,142
2008-04-30,01:30:00,10.9190,10.9190,10.8830,10.9000,458
2008-04-30,01:35:00,10.8970,10.9100,10.8950,10.9100,94
2008-04-30,01:40:00,10.9120,10.9220,10.8880,10.8980,476
2008-04-30,01:45:00,10.9000,10.9010,10.8720,10.8750,721
2008-04-30,01:50:00,10.8780,10.9000,10.8750,10.8860,732
2008-04-30,01:55:00,10.8860,10.9210,10.8860,10.9040,550
2008-04-30,02:00:00,10.9060,10.9170,10.8750,10.8860,706
2008-04-30,02:05:00,10.8830,10.8910,10.8640,10.8670,1040
2008-04-30,02:10:00,10.8690,10.8750,10.8350,10.8720,698
2008-04-30,02:15:00,10.8740,10.8990,10.8710,10.8910,560
2008-04-30,02:20:00,10.8920,10.8960,10.8370,10.8370,1099
2008-04-30,02:25:00,10.8360,10.8610,10.8310,10.8600,1379
2008-04-30,02:30:00,10.8590,10.8650,10.8390,10.8560,490
2008-04-30,02:35:00,10.8540,10.8560,10.8350,10.8430,112
2008-04-30,02:40:00,10.8410,10.8500,10.8380,10.8420,113
2008-04-30,02:45:00,10.8420,10.8440,10.8230,10.8300,132
2008-04-30,02:50:00,10.8320,10.8320,10.8240,10.8280,170
2008-04-30,02:55:00,10.8300,10.8450,10.8300,10.8350,133
2008-04-30,03:00:00,10.8390,10.8480,10.8390,10.8470,30
2008-04-30,03:05:00,10.8470,10.8470,10.8380,10.8400,53
2008-04-30,03:10:00,10.8350,10.8350,10.8290,10.8300,16
2008-04-30,03:15:00,10.8280,10.8280,10.8060,10.8150,137
2008-04-30,03:20:00,10.8150,10.8250,10.8150,10.8160,81
2008-04-30,03:25:00,10.8140,10.8240,10.8140,10.8150,16
2008-04-30,03:30:00,10.8150,10.8150,10.7950,10.8000,200
2008-04-30,03:35:00,10.8040,10.8040,10.7940,10.8020,23
2008-04-30,03:40:00,10.8000,10.8000,10.7900,10.8000,93
2008-04-30,03:45:00,10.7960,10.8030,10.7960,10.8010,32
2008-04-30,03:50:00,10.8010,10.8010,10.7860,10.7940,62
2008-04-30,03:55:00,10.7920,10.7960,10.7840,10.7860,35
2008-04-30,04:00:00,10.7880,10.8000,10.7850,10.7890,38
2008-04-30,04:05:00,10.7890,10.7930,10.7760,10.7760,65
2008-04-30,04:10:00,10.7790,10.7810,10.7650,10.7700,265
2008-04-30,04:15:00,10.7700,10.8080,10.7680,10.8080,103
2008-04-30,04:20:00,10.8080,10.8080,10.8000,10.8070,6
2008-04-30,04:25:00,10.8060,10.8060,10.7930,10.7960,138
2008-04-30,04:30:00,10.8000,10.8080,10.8000,10.8080,42
2008-04-30,04:35:00,10.8030,10.8100,10.8030,10.8070,15
2008-04-30,04:40:00,10.8120,10.8140,10.8040,10.8120,21
2008-04-30,04:45:00,10.8090,10.8250,10.8090,10.8110,9
2008-04-30,04:50:00,10.8050,10.8050,10.8040,10.8050,3
2008-04-30,04:55:00,10.8080,10.8250,10.8080,10.8170,39
2008-04-30,05:00:00,10.8160,10.8270,10.8160,10.8220,29
2008-04-30,05:05:00,10.8220,10.8250,10.8210,10.8210,7
2008-04-30,05:10:00,10.8280,10.8500,10.8280,10.8340,13
2008-04-30,06:00:00,10.8150,10.8300,10.8150,10.8300,6
2008-04-30,06:05:00,10.8330,10.8340,10.8330,10.8340,9
2008-04-30,06:10:00,10.8360,10.8450,10.8360,10.8450,5
2008-04-30,06:15:00,10.8420,10.8490,10.8420,10.8490,2
2008-04-30,06:20:00,10.8450,10.8450,10.8340,10.8340,2
2008-04-30,06:25:00,10.8330,10.8330,10.8300,10.8300,7
2008-04-30,06:30:00,10.8300,10.8300,10.8100,10.8230,11
2008-04-30,06:35:00,10.8200,10.8200,10.8200,10.8200,1
2008-04-30,06:40:00,10.8350,10.8360,10.8350,10.8360,3
2008-04-30,07:30:00,10.8300,10.8300,10.8300,10.8300,5
2008-04-30,07:50:00,10.8350,10.8350,10.8300,10.8300,11
2008-04-30,08:00:00,10.8250,10.8250,10.8250,10.8250,1
2008-04-30,08:05:00,10.8210,10.8210,10.8210,10.8210,1
2008-04-30,08:10:00,10.8200,10.8200,10.8200,10.8200,1
2008-04-30,08:15:00,10.8200,10.8200,10.8200,10.8200,1
2008-04-30,08:20:00,10.8200,10.8200,10.8200,10.8200,3
2008-04-30,08:25:00,10.8270,10.8270,10.8270,10.8270,1
2008-04-30,08:55:00,10.8390,10.8390,10.8390,10.8390,1
2008-04-30,09:35:00,10.8200,10.8200,10.8000,10.8000,21
2008-04-30,09:40:00,10.8000,10.8000,10.8000,10.8000,2
2008-04-30,10:20:00,10.7950,10.8000,10.7950,10.8000,2
2008-04-30,10:30:00,10.7920,10.7920,10.7920,10.7920,2
2008-04-30,10:55:00,10.7750,10.7750,10.7700,10.7700,5
2008-04-30,11:05:00,10.7700,10.7700,10.7650,10.7650,11
2008-04-30,11:20:00,10.7920,10.7920,10.7860,10.7880,17
2008-04-30,11:30:00,10.7820,10.7820,10.7670,10.7670,17
2008-04-30,11:35:00,10.7860,10.7860,10.7860,10.7860,3
2008-04-30,11:40:00,10.7860,10.7860,10.7650,10.7830,10
2008-04-30,11:50:00,10.7610,10.7700,10.7600,10.7700,8
2008-04-30,11:55:00,10.7740,10.7790,10.7600,10.7790,22
2008-04-30,12:00:00,10.7600,10.7600,10.7600,10.7600,1
2008-04-30,12:05:00,10.7600,10.7600,10.7600,10.7600,1
2008-04-30,12:20:00,10.7560,10.7560,10.7400,10.7400,21
2008-04-30,12:30:00,10.7590,10.7930,10.7590,10.7930,8
2008-04-30,12:35:00,10.7950,10.7950,10.7950,10.7950,1
2008-04-30,12:40:00,10.7930,10.7930,10.7930,10.7930,1
2008-04-30,12:45:00,10.7900,10.7900,10.7710,10.7710,8
2008-04-30,12:50:00,10.7720,10.7800,10.7720,10.7800,2
2008-04-30,13:00:00,10.7900,10.7900,10.7900,10.7900,1
2008-04-30,13:05:00,10.7900,10.7900,10.7900,10.7900,1
2008-04-30,13:10:00,10.7900,10.7900,10.7900,10.7900,1
2008-04-30,13:15:00,10.7850,10.7850,10.7850,10.7850,1
2008-04-30,14:25:00,10.7990,10.7990,10.7990,10.7990,1
2008-04-30,14:30:00,10.7970,10.7970,10.7970,10.7970,10
2008-04-30,14:35:00,10.7970,10.7970,10.7960,10.7960,4
2008-04-30,14:40:00,10.8000,10.8000,10.8000,10.8000,6
2008-04-30,15:30:00,10.7920,10.7920,10.7920,10.7920,3
2008-04-30,15:40:00,10.7910,10.7910,10.7900,10.7900,10
2008-04-30,15:50:00,10.7990,10.7990,10.7990,10.7990,1
2008-04-30,15:55:00,10.8000,10.8090,10.7900,10.8090,31
2008-04-30,16:00:00,10.8060,10.8060,10.8060,10.8060,1
2008-04-30,16:05:00,10.7970,10.8070,10.7970,10.8050,10
2008-04-30,16:10:00,10.8050,10.8050,10.8050,10.8050,3
2008-04-30,16:45:00,10.8000,10.8000,10.8000,10.8000,11
2008-04-30,17:00:00,10.8000,10.8000,10.8000,10.8000,3
2008-04-30,17:05:00,10.8000,10.8060,10.8000,10.8000,7
2008-04-30,17:15:00,10.8000,10.8050,10.8000,10.8050,12
2008-04-30,17:20:00,10.8090,10.8100,10.8050,10.8060,42
2008-04-30,17:25:00,10.8100,10.8150,10.7780,10.8150,39
2008-04-30,17:35:00,10.8190,10.8190,10.8170,10.8170,11
2008-04-30,17:40:00,10.8070,10.8070,10.8060,10.8070,3
2008-04-30,17:50:00,10.8180,10.8190,10.8150,10.8150,3
2008-04-30,17:55:00,10.8150,10.8200,10.8150,10.8200,53
2008-04-30,18:00:00,10.8200,10.8200,10.8160,10.8160,2
2008-04-30,18:05:00,10.8040,10.8040,10.8040,10.8040,2
2008-04-30,18:10:00,10.8040,10.8040,10.8040,10.8040,1
2008-04-30,18:25:00,10.8100,10.8130,10.8040,10.8040,31
2008-04-30,18:30:00,10.8120,10.8200,10.8120,10.8200,25
2008-04-30,18:35:00,10.8200,10.8220,10.8200,10.8220,7
2008-04-30,18:40:00,10.8220,10.8300,10.8220,10.8300,21
2008-04-30,18:45:00,10.8200,10.8200,10.7720,10.7800,49
2008-04-30,18:50:00,10.7840,10.8000,10.7800,10.8000,13
2008-04-30,18:55:00,10.8010,10.8220,10.8010,10.8100,90
2008-04-30,19:00:00,10.8110,10.8130,10.8080,10.8100,38
2008-04-30,19:05:00,10.8100,10.8180,10.8100,10.8180,16
2008-04-30,19:10:00,10.8120,10.8120,10.8090,10.8090,40
2008-04-30,19:15:00,10.8110,10.8110,10.8010,10.8030,75
2008-04-30,19:20:00,10.8040,10.8060,10.7860,10.7910,91
2008-04-30,19:25:00,10.7870,10.7890,10.7810,10.7810,32
2008-04-30,19:30:00,10.7900,10.8270,10.7900,10.8270,55
2008-04-30,19:35:00,10.8300,10.8400,10.8300,10.8300,115
2008-04-30,19:40:00,10.8390,10.8390,10.8300,10.8300,5
2008-04-30,19:45:00,10.8390,10.8900,10.8390,10.8600,276
2008-04-30,19:50:00,10.8600,10.8760,10.8450,10.8520,116
2008-04-30,19:55:00,10.8500,10.8680,10.8460,10.8600,68
2008-04-30,20:00:00,10.8620,10.8800,10.8620,10.8800,53
2008-04-30,20:05:00,10.8860,10.9290,10.8810,10.9290,135
2008-04-30,20:10:00,10.9270,10.9270,10.8930,10.9100,118
2008-04-30,20:15:00,10.9120,10.9120,10.8830,10.9000,82
2008-04-30,20:20:00,10.9030,10.9550,10.9010,10.9280,275
2008-04-30,20:25:00,10.9270,10.9370,10.9000,10.9010,104
2008-04-30,20:30:00,10.9000,10.9000,10.8850,10.8850,230
2008-04-30,20:35:00,10.8840,10.8970,10.8760,10.8850,81
2008-04-30,20:40:00,10.8830,10.9390,10.8830,10.9350,390
2008-04-30,20:45:00,10.9350,10.9350,10.8990,10.9100,234
2008-04-30,20:50:00,10.9110,10.9430,10.9070,10.9200,491
2008-04-30,20:55:00,10.9200,10.9350,10.9090,10.9200,287
2008-04-30,21:00:00,10.9150,10.9590,10.9110,10.9530,1507
2008-04-30,21:05:00,10.9520,10.9530,10.9250,10.9320,851
2008-04-30,21:10:00,10.9320,10.9480,10.9220,10.9260,885
2008-04-30,21:15:00,10.9220,10.9340,10.9020,10.9260,923
2008-04-30,21:20:00,10.9250,10.9250,10.8990,10.9020,676
2008-04-30,21:25:00,10.9040,10.9040,10.8740,10.8880,1117
2008-04-30,21:30:00,10.8880,10.9120,10.8870,10.9080,554
2008-04-30,21:35:00,10.9080,10.9200,10.9020,10.9020,351
2008-04-30,21:40:00,10.9060,10.9110,10.9000,10.9000,520
2008-04-30,21:45:00,10.8980,10.9080,10.8940,10.8960,332
2008-04-30,21:50:00,10.8960,10.8990,10.8720,10.8750,543
2008-04-30,21:55:00,10.8750,10.8770,10.8360,10.8450,1043
2008-04-30,22:00:00,10.8450,10.8590,10.8300,10.8490,582
2008-04-30,22:05:00,10.8510,10.8550,10.8250,10.8490,1369
2008-04-30,22:10:00,10.8490,10.8610,10.8460,10.8580,518
2008-04-30,22:15:00,10.8550,10.9000,10.8550,10.8860,645
2008-04-30,22:20:00,10.8880,10.9050,10.8850,10.8950,440
2008-04-30,22:25:00,10.8970,10.9100,10.8940,10.8950,249
2008-04-30,22:30:00,10.8960,10.9200,10.7900,10.7990,2296
2008-04-30,22:35:00,10.7970,10.7990,10.7150,10.7590,2467
2008-04-30,22:40:00,10.7600,10.7630,10.6860,10.7100,1799
2008-04-30,22:45:00,10.7130,10.7550,10.7130,10.7430,1317
2008-04-30,22:50:00,10.7460,10.7470,10.7010,10.7180,694
2008-04-30,22:55:00,10.7200,10.7200,10.6620,10.6680,2501
2008-04-30,23:00:00,10.6690,10.7390,10.6640,10.7350,1106
2008-04-30,23:05:00,10.7350,10.7650,10.7210,10.7220,1120
2008-04-30,23:10:00,10.7210,10.7620,10.7150,10.7620,675
2008-04-30,23:15:00,10.7630,10.7740,10.7350,10.7400,708
2008-04-30,23:20:00,10.7400,10.7400,10.7050,10.7300,961
2008-04-30,23:25:00,10.7300,10.7320,10.7040,10.7200,762
2008-04-30,23:30:00,10.7200,10.7200,10.6840,10.7200,1319
2008-04-30,23:35:00,10.7210,10.7280,10.7020,10.7100,379
2008-04-30,23:40:00,10.7130,10.7300,10.6990,10.7260,411
2008-04-30,23:45:00,10.7250,10.7320,10.7140,10.7280,143
2008-04-30,23:50:00,10.7330,10.7350,10.7030,10.7150,160
2008-04-30,23:55:00,10.7150,10.7150,10.6910,10.7070,493
2008-05-01,00:00:00,10.7060,10.7410,10.7060,10.7410,431
2008-05-01,00:05:00,10.7400,10.7550,10.7360,10.7460,726
2008-05-01,00:10:00,10.7490,10.7520,10.7420,10.7460,250
2008-05-01,00:15:00,10.7460,10.7460,10.7090,10.7150,559
2008-05-01,00:20:00,10.7150,10.7450,10.7070,10.7430,488
2008-05-01,00:25:00,10.7450,10.8100,10.7380,10.7900,1322
2008-05-01,00:30:00,10.7910,10.8790,10.7900,10.8600,1554
2008-05-01,00:35:00,10.8620,10.8650,10.8100,10.8180,938
2008-05-01,00:40:00,10.8170,10.8220,10.7900,10.8110,448
2008-05-01,00:45:00,10.8130,10.8360,10.8130,10.8140,289
2008-05-01,00:50:00,10.8120,10.8150,10.8000,10.8130,337
2008-05-01,00:55:00,10.8130,10.8340,10.8130,10.8300,258
2008-05-01,01:00:00,10.8290,10.8420,10.8100,10.8230,424
2008-05-01,01:05:00,10.8230,10.8250,10.7930,10.7980,790
2008-05-01,01:10:00,10.7980,10.8030,10.7840,10.7870,294
2008-05-01,01:15:00,10.7850,10.8390,10.7850,10.8210,537
2008-05-01,01:20:00,10.8240,10.8420,10.8220,10.8310,695
2008-05-01,01:25:00,10.8300,10.8640,10.8300,10.8560,617
2008-05-01,01:30:00,10.8560,10.8620,10.8480,10.8550,291
2008-05-01,01:35:00,10.8580,10.8820,10.8550,10.8780,618
2008-05-01,01:40:00,10.8790,10.8800,10.8550,10.8650,291
2008-05-01,01:45:00,10.8620,10.8710,10.8460,10.8470,429
2008-05-01,01:50:00,10.8490,10.8560,10.8320,10.8360,260
2008-05-01,01:55:00,10.8340,10.8470,10.8310,10.8400,428
2008-05-01,02:00:00,10.8420,10.8600,10.8390,10.8540,249
2008-05-01,02:05:00,10.8510,10.8540,10.8410,10.8450,139
2008-05-01,02:10:00,10.8430,10.8440,10.8290,10.8290,409
2008-05-01,02:15:00,10.8280,10.8600,10.8280,10.8350,756
2008-05-01,02:20:00,10.8360,10.8730,10.8280,10.8680,1299
2008-05-01,02:25:00,10.8670,10.8700,10.8280,10.8330,1681
2008-05-01,02:30:00,10.8310,10.8490,10.8120,10.8450,1053
2008-05-01,02:35:00,10.8450,10.8670,10.8450,10.8620,274
2008-05-01,02:40:00,10.8610,10.8710,10.8600,10.8680,146
2008-05-01,02:45:00,10.8700,10.8800,10.8680,10.8750,167
2008-05-01,02:50:00,10.8780,10.8890,10.8760,10.8860,79
2008-05-01,02:55:00,10.8860,10.9220,10.8860,10.9130,236
2008-05-01,03:00:00,10.9130,10.9140,10.8900,10.8940,88
2008-05-01,03:05:00,10.8900,10.8910,10.8430,10.8850,56
2008-05-01,03:10:00,10.8890,10.8940,10.8880,10.8920,12
2008-05-01,03:15:00,10.8930,10.8970,10.8900,10.8970,95
2008-05-01,03:20:00,10.8980,10.8980,10.8850,10.8930,50
2008-05-01,03:25:00,10.8920,10.8980,10.8880,10.8980,46
2008-05-01,03:30:00,10.8950,10.8990,10.8860,10.8880,35
2008-05-01,03:35:00,10.8820,10.8860,10.8810,10.8860,12
2008-05-01,03:40:00,10.8860,10.8880,10.8820,10.8880,32
2008-05-01,03:45:00,10.8830,10.8880,10.8830,10.8880,7
2008-05-01,03:50:00,10.8900,10.8980,10.8900,10.8980,51
2008-05-01,03:55:00,10.8940,10.9160,10.8940,10.9140,86
2008-05-01,04:00:00,10.9110,10.9180,10.9060,10.9180,17
2008-05-01,04:05:00,10.9150,10.9220,10.9140,10.9140,21
2008-05-01,04:10:00,10.9180,10.9180,10.9180,10.9180,1
2008-05-01,04:15:00,10.9220,10.9290,10.9170,10.9180,38
2008-05-01,04:20:00,10.9150,10.9180,10.9060,10.9150,21
2008-05-01,04:25:00,10.9070,10.9070,10.9070,10.9070,1
2008-05-01,04:30:00,10.9100,10.9130,10.9080,10.9080,13
2008-05-01,04:35:00,10.9070,10.9070,10.9050,10.9050,3
2008-05-01,04:40:00,10.9050,10.9050,10.9000,10.9000,14
2008-05-01,04:45:00,10.9000,10.9020,10.8740,10.8850,24
2008-05-01,04:50:00,10.8850,10.8960,10.8850,10.8960,15
2008-05-01,04:55:00,10.9020,10.9020,10.9020,10.9020,1
2008-05-01,05:10:00,10.8990,10.9200,10.8920,10.9200,6
2008-05-01,06:30:00,10.9200,10.9330,10.9200,10.9330,3
2008-05-01,06:45:00,10.9300,10.9300,10.9300,10.9300,1
2008-05-01,07:00:00,10.9030,10.9030,10.9030,10.9030,1
2008-05-01,07:10:00,10.9200,10.9200,10.9200,10.9200,1
2008-05-01,08:00:00,10.9250,10.9300,10.9250,10.9300,7
2008-05-01,08:10:00,10.9290,10.9450,10.9290,10.9450,34
2008-05-01,08:20:00,10.9450,10.9450,10.8950,10.8950,11
2008-05-01,08:45:00,10.9060,10.9110,10.9060,10.9110,5
2008-05-01,08:50:00,10.9130,10.9130,10.9110,10.9110,15
2008-05-01,08:55:00,10.9130,10.9130,10.9130,10.9130,1
2008-05-01,09:00:00,10.9060,10.9060,10.9050,10.9050,9
2008-05-01,09:05:00,10.9130,10.9130,10.9110,10.9110,2
2008-05-01,09:10:00,10.9070,10.9300,10.9050,10.9050,141
2008-05-01,09:15:00,10.9270,10.9450,10.9160,10.9270,28
2008-05-01,09:30:00,10.9210,10.9240,10.9210,10.9240,4
2008-05-01,09:45:00,10.9190,10.9190,10.9190,10.9190,3
2008-05-01,10:05:00,10.9140,10.9200,10.9140,10.9200,3
2008-05-01,10:10:00,10.9200,10.9240,10.9200,10.9240,3
2008-05-01,10:15:00,10.9080,10.9080,10.9070,10.9070,8
2008-05-01,10:20:00,10.9080,10.9080,10.9000,10.9000,10
2008-05-01,10:50:00,10.9130,10.9130,10.9130,10.9130,1
2008-05-01,11:40:00,10.9140,10.9140,10.9140,10.9140,1
2008-05-01,12:20:00,10.8950,10.8950,10.8950,10.8950,3
2008-05-01,13:00:00,10.9000,10.9030,10.9000,10.9030,2
2008-05-01,13:05:00,10.9000,10.9000,10.9000,10.9000,1
2008-05-01,13:30:00,10.8950,10.8950,10.8950,10.8950,13
2008-05-01,13:45:00,10.8900,10.8900,10.8900,10.8900,20
2008-05-01,13:50:00,10.8900,10.8960,10.8900,10.8960,6
2008-05-01,13:55:00,10.8900,10.8900,10.8900,10.8900,5
2008-05-01,14:00:00,10.8940,10.9020,10.8940,10.8970,6
2008-05-01,14:05:00,10.9040,10.9040,10.9040,10.9040,1
2008-05-01,14:15:00,10.9000,10.9000,10.9000,10.9000,10
2008-05-01,14:20:00,10.9050,10.9090,10.9050,10.9090,3
2008-05-01,14:35:00,10.9150,10.9150,10.9150,10.9150,1
2008-05-01,14:40:00,10.9110,10.9110,10.9110,10.9110,1
2008-05-01,14:50:00,10.9140,10.9140,10.9140,10.9140,1
2008-05-01,14:55:00,10.9160,10.9210,10.9160,10.9210,12
2008-05-01,15:05:00,10.9230,10.9240,10.9230,10.9240,9
2008-05-01,15:10:00,10.9250,10.9250,10.9250,10.9250,2
2008-05-01,15:20:00,10.9280,10.9290,10.9280,10.9290,9
2008-05-01,15:25:00,10.9300,10.9360,10.9300,10.9360,11
2008-05-01,15:40:00,10.9380,10.9380,10.9380,10.9380,1
2008-05-01,15:45:00,10.9330,10.9340,10.9330,10.9340,6
2008-05-01,15:50:00,10.9300,10.9300,10.9300,10.9300,2
2008-05-01,15:55:00,10.9230,10.9230,10.9200,10.9220,12
2008-05-01,16:00:00,10.9150,10.9220,10.9140,10.9140,14
2008-05-01,16:10:00,10.9140,10.9140,10.9100,10.9100,3
2008-05-01,16:15:00,10.9100,10.9100,10.9010,10.9010,32
2008-05-01,16:20:00,10.9000,10.9000,10.9000,10.9000,2
2008-05-01,16:25:00,10.9010,10.9010,10.9000,10.9000,8
2008-05-01,16:30:00,10.9080,10.9080,10.9080,10.9080,3
2008-05-01,16:35:00,10.9040,10.9040,10.9040,10.9040,1
2008-05-01,16:45:00,10.8880,10.8880,10.8870,10.8870,3
2008-05-01,16:50:00,10.8880,10.8880,10.8870,10.8870,5
2008-05-01,16:55:00,10.8900,10.8970,10.8900,10.8910,17
2008-05-01,17:00:00,10.8910,10.8950,10.8860,10.8950,26
2008-05-01,17:05:00,10.8950,10.8950,10.8950,10.8950,1
2008-05-01,17:10:00,10.8950,10.8950,10.8950,10.8950,2
2008-05-01,17:15:00,10.8900,10.8900,10.8900,10.8900,1
2008-05-01,17:20:00,10.8930,10.8950,10.8930,10.8950,13
2008-05-01,17:25:00,10.9010,10.9070,10.9010,10.9010,14
2008-05-01,17:30:00,10.8970,10.8970,10.8850,10.8850,10
2008-05-01,17:50:00,10.8730,10.8790,10.8730,10.8790,14
2008-05-01,18:10:00,10.8790,10.8800,10.8730,10.8730,5
2008-05-01,18:15:00,10.8730,10.8730,10.8730,10.8730,7
2008-05-01,18:20:00,10.8740,10.8740,10.8740,10.8740,1
2008-05-01,18:25:00,10.8770,10.8850,10.8770,10.8850,7
2008-05-01,18:30:00,10.8860,10.8950,10.8860,10.8950,6
2008-05-01,18:35:00,10.8920,10.8920,10.8740,10.8740,3
2008-05-01,18:40:00,10.8790,10.8800,10.8790,10.8800,2
2008-05-01,18:45:00,10.8850,10.8850,10.8850,10.8850,10
2008-05-01,18:55:00,10.8730,10.8730,10.8500,10.8500,38
2008-05-01,19:00:00,10.8550,10.8620,10.8550,10.8550,3
2008-05-01,19:05:00,10.8600,10.8600,10.8550,10.8550,5
2008-05-01,19:10:00,10.8600,10.8620,10.8550,10.8550,12
2008-05-01,19:15:00,10.8550,10.8580,10.8550,10.8580,6
2008-05-01,19:20:00,10.8600,10.8920,10.8600,10.8920,59
2008-05-01,19:25:00,10.8950,10.8970,10.8950,10.8970,3
2008-05-01,19:30:00,10.8810,10.8850,10.8800,10.8850,4
2008-05-01,19:35:00,10.8790,10.8790,10.8650,10.8660,32
2008-05-01,19:40:00,10.8690,10.8890,10.8690,10.8700,38
2008-05-01,19:45:00,10.8700,10.8700,10.8220,10.8510,96
2008-05-01,19:50:00,10.8560,10.8700,10.8550,10.8650,16
2008-05-01,19:55:00,10.8750,10.8880,10.8730,10.8880,52
2008-05-01,20:00:00,10.8840,10.9080,10.8840,10.9040,115
2008-05-01,20:05:00,10.9040,10.9270,10.8800,10.8800,118
2008-05-01,20:10:00,10.8810,10.8810,10.8420,10.8510,122
2008-05-01,20:15:00,10.8490,10.8680,10.8480,10.8640,111
2008-05-01,20:20:00,10.8620,10.8690,10.8520,10.8520,29
2008-05-01,20:25:00,10.8500,10.8500,10.8200,10.8260,340
2008-05-01,20:30:00,10.8260,10.8460,10.8200,10.8350,114
2008-05-01,20:35:00,10.8230,10.8290,10.7770,10.7800,523
2008-05-01,20:40:00,10.7760,10.7960,10.7730,10.7930,198
2008-05-01,20:45:00,10.7950,10.8200,10.7940,10.8100,245
2008-05-01,20:50:00,10.8060,10.8140,10.7990,10.8080,218
2008-05-01,20:55:00,10.8110,10.8320,10.8100,10.8120,161
2008-05-01,21:00:00,10.8160,10.8440,10.8070,10.8240,961
2008-05-01,21:05:00,10.8220,10.8250,10.7920,10.8090,379
2008-05-01,21:10:00,10.8110,10.8170,10.7880,10.7880,218
2008-05-01,21:15:00,10.7900,10.7910,10.7660,10.7710,482
2008-05-01,21:20:00,10.7720,10.7720,10.7380,10.7540,750
2008-05-01,21:25:00,10.7530,10.7550,10.7170,10.7440,787
2008-05-01,21:30:00,10.7450,10.7660,10.7390,10.7660,650
2008-05-01,21:35:00,10.7660,10.7750,10.7530,10.7650,330
2008-05-01,21:40:00,10.7670,10.7850,10.7610,10.7640,448
2008-05-01,21:45:00,10.7660,10.7760,10.7550,10.7730,269
2008-05-01,21:50:00,10.7730,10.7760,10.7570,10.7590,307
2008-05-01,21:55:00,10.7590,10.7690,10.7590,10.7640,235
2008-05-01,22:00:00,10.7640,10.7670,10.7290,10.7290,782
2008-05-01,22:05:00,10.7300,10.7390,10.7080,10.7200,1045
2008-05-01,22:10:00,10.7170,10.7210,10.7000,10.7010,1638
2008-05-01,22:15:00,10.7010,10.7340,10.6940,10.7150,965
2008-05-01,22:20:00,10.7160,10.7190,10.6970,10.7080,470
2008-05-01,22:25:00,10.7090,10.7150,10.6850,10.7000,673
2008-05-01,22:30:00,10.7000,10.7000,10.5200,10.5520,4756
2008-05-01,22:35:00,10.5550,10.5930,10.5190,10.5460,3460
2008-05-01,22:40:00,10.5450,10.6000,10.5340,10.5950,1673
2008-05-01,22:45:00,10.5950,10.5990,10.5730,10.5860,1196
2008-05-01,22:50:00,10.5880,10.6220,10.5650,10.5660,1544
2008-05-01,22:55:00,10.5640,10.5760,10.5430,10.5670,1587
2008-05-01,23:00:00,10.5680,10.5900,10.5550,10.5790,1055
2008-05-01,23:05:00,10.5780,10.6290,10.5700,10.6040,1281
2008-05-01,23:10:00,10.6030,10.6310,10.5940,10.6220,1017
2008-05-01,23:15:00,10.6250,10.6320,10.6090,10.6240,949
2008-05-01,23:20:00,10.6250,10.6450,10.6160,10.6400,631
2008-05-01,23:25:00,10.6400,10.6510,10.6310,10.6420,736
2008-05-01,23:30:00,10.6450,10.6490,10.6360,10.6400,291
2008-05-01,23:35:00,10.6430,10.6430,10.5820,10.5930,1371
2008-05-01,23:40:00,10.5930,10.6130,10.5910,10.6010,561
2008-05-01,23:45:00,10.6040,10.6060,10.5610,10.5690,904
2008-05-01,23:50:00,10.5700,10.6080,10.5610,10.5710,792
2008-05-01,23:55:00,10.5700,10.5740,10.5410,10.5660,929
2008-05-02,00:00:00,10.5690,10.6020,10.5660,10.5930,471
2008-05-02,00:05:00,10.5920,10.5930,10.5700,10.5850,244
2008-05-02,00:10:00,10.5880,10.6190,10.5860,10.6150,381
2008-05-02,00:15:00,10.6150,10.6200,10.5970,10.5990,285
2008-05-02,00:20:00,10.5960,10.6020,10.5830,10.5890,614
2008-05-02,00:25:00,10.5900,10.5900,10.5640,10.5700,459
2008-05-02,00:30:00,10.5700,10.5720,10.5350,10.5350,883
2008-05-02,00:35:00,10.5370,10.5390,10.5000,10.5190,1780
2008-05-02,00:40:00,10.5170,10.5470,10.5160,10.5380,660
2008-05-02,00:45:00,10.5350,10.5440,10.5050,10.5300,1012
2008-05-02,00:50:00,10.5260,10.5450,10.5200,10.5350,830
2008-05-02,00:55:00,10.5350,10.5410,10.5050,10.5130,925
2008-05-02,01:00:00,10.5120,10.5350,10.4800,10.5230,1557
2008-05-02,01:05:00,10.5210,10.5540,10.5150,10.5510,604
2008-05-02,01:10:00,10.5510,10.5540,10.5290,10.5310,413
2008-05-02,01:15:00,10.5280,10.5330,10.5110,10.5180,339
2008-05-02,01:20:00,10.5210,10.5270,10.5020,10.5200,904
2008-05-02,01:25:00,10.5210,10.5510,10.5200,10.5440,469
2008-05-02,01:30:00,10.5420,10.5570,10.5410,10.5500,535
2008-05-02,01:35:00,10.5520,10.5520,10.5200,10.5320,338
2008-05-02,01:40:00,10.5360,10.5360,10.5100,10.5220,342
2008-05-02,01:45:00,10.5200,10.5600,10.5160,10.5550,658
2008-05-02,01:50:00,10.5550,10.5740,10.5520,10.5720,492
2008-05-02,01:55:00,10.5710,10.5860,10.5560,10.5590,427
2008-05-02,02:00:00,10.5600,10.5850,10.5530,10.5790,463
2008-05-02,02:05:00,10.5770,10.6080,10.5700,10.5930,866
2008-05-02,02:10:00,10.5910,10.6000,10.5630,10.5790,629
2008-05-02,02:15:00,10.5780,10.5820,10.5320,10.5410,897
2008-05-02,02:20:00,10.5410,10.5650,10.5250,10.5600,820
2008-05-02,02:25:00,10.5560,10.5720,10.5530,10.5540,1278
2008-05-02,02:30:00,10.5580,10.5840,10.5570,10.5750,344
2008-05-02,02:35:00,10.5740,10.5830,10.5740,10.5790,87
2008-05-02,02:40:00,10.5780,10.5830,10.5750,10.5770,65
2008-05-02,02:45:00,10.5760,10.5910,10.5750,10.5910,105
2008-05-02,02:50:00,10.5900,10.5900,10.5840,10.5850,19
2008-05-02,02:55:00,10.5830,10.5940,10.5610,10.5940,43
2008-05-02,03:00:00,10.5900,10.6000,10.5900,10.5980,62
2008-05-02,03:05:00,10.5930,10.5940,10.5870,10.5870,46
2008-05-02,03:10:00,10.5860,10.5900,10.5800,10.5810,75
2008-05-02,03:15:00,10.5800,10.5800,10.5740,10.5770,16
2008-05-02,03:20:00,10.5720,10.5750,10.5620,10.5680,29
2008-05-02,03:25:00,10.5610,10.5610,10.5480,10.5580,38
2008-05-02,03:30:00,10.5600,10.5600,10.5450,10.5460,17
2008-05-02,03:35:00,10.5480,10.5590,10.5450,10.5450,27
2008-05-02,03:40:00,10.5570,10.5600,10.5460,10.5460,27
2008-05-02,03:45:00,10.5460,10.5500,10.5440,10.5500,14
2008-05-02,03:50:00,10.5470,10.5500,10.5470,10.5500,17
2008-05-02,03:55:00,10.5500,10.5570,10.5470,10.5570,24
2008-05-02,04:00:00,10.5610,10.5700,10.5520,10.5700,40
2008-05-02,04:10:00,10.5760,10.5790,10.5640,10.5640,40
2008-05-02,04:15:00,10.5670,10.5770,10.5670,10.5760,11
2008-05-02,04:20:00,10.5710,10.5760,10.5710,10.5760,16
2008-05-02,04:25:00,10.5660,10.5700,10.5620,10.5630,32
2008-05-02,04:30:00,10.5630,10.5730,10.5630,10.5690,11
2008-05-02,04:35:00,10.5720,10.5750,10.5660,10.5750,16
2008-05-02,04:40:00,10.5710,10.5710,10.5700,10.5700,3
2008-05-02,04:45:00,10.5730,10.5730,10.5730,10.5730,1
2008-05-02,04:50:00,10.5680,10.5680,10.5660,10.5660,2
2008-05-02,04:55:00,10.5640,10.5710,10.5560,10.5580,41
2008-05-02,05:00:00,10.5590,10.5740,10.5560,10.5740,51
2008-05-02,05:05:00,10.5680,10.5680,10.5560,10.5560,8
2008-05-02,05:10:00,10.5600,10.5600,10.5480,10.5480,4
2008-05-02,06:00:00,10.5220,10.5250,10.5220,10.5250,4
2008-05-02,06:10:00,10.5350,10.5350,10.5350,10.5350,2
2008-05-02,06:15:00,10.5350,10.5790,10.5350,10.5790,3
2008-05-02,06:20:00,10.5810,10.5810,10.5800,10.5800,3
2008-05-02,06:25:00,10.5760,10.6010,10.5690,10.6010,4
2008-05-02,06:30:00,10.5870,10.6070,10.5870,10.6070,2
2008-05-02,06:35:00,10.5900,10.6070,10.5780,10.5780,8
2008-05-02,06:40:00,10.5940,10.5940,10.5940,10.5940,2
2008-05-02,06:55:00,10.6040,10.6040,10.6040,10.6040,1
2008-05-02,07:05:00,10.5940,10.5940,10.5940,10.5940,3
2008-05-02,07:15:00,10.5800,10.5800,10.5800,10.5800,1
2008-05-02,07:20:00,10.5750,10.5750,10.5750,10.5750,1
2008-05-02,07:25:00,10.5800,10.5800,10.5800,10.5800,1
2008-05-02,07:55:00,10.5620,10.5620,10.5600,10.5600,4
2008-05-02,08:00:00,10.5600,10.5610,10.5600,10.5600,6
2008-05-02,08:05:00,10.5610,10.5610,10.5610,10.5610,2
2008-05-02,08:25:00,10.5400,10.5400,10.5390,10.5390,3
2008-05-02,08:35:00,10.5350,10.5350,10.5350,10.5350,3
2008-05-02,08:50:00,10.5300,10.5300,10.5300,10.5300,1
2008-05-02,09:00:00,10.5280,10.5370,10.5200,10.5370,16
2008-05-02,10:00:00,10.5210,10.5210,10.5130,10.5130,5
2008-05-02,10:10:00,10.5180,10.5180,10.5150,10.5150,4
2008-05-02,10:15:00,10.5200,10.5210,10.5200,10.5210,2
2008-05-02,10:25:00,10.5110,10.5110,10.5100,10.5100,2
2008-05-02,10:50:00,10.5260,10.5260,10.5260,10.5260,1
2008-05-02,10:55:00,10.5200,10.5200,10.5200,10.5200,10
2008-05-02,11:20:00,10.5140,10.5140,10.5050,10.5050,5
2008-05-02,11:25:00,10.5020,10.5020,10.5000,10.5000,32
2008-05-02,11:30:00,10.5010,10.5090,10.5000,10.5090,4
2008-05-02,11:35:00,10.5060,10.5060,10.5050,10.5050,2
2008-05-02,11:55:00,10.5050,10.5050,10.5050,10.5050,1
2008-05-02,12:00:00,10.5050,10.5050,10.5050,10.5050,1
2008-05-02,12:05:00,10.5090,10.5090,10.5080,10.5080,8
2008-05-02,12:10:00,10.5110,10.5110,10.5100,10.5100,2
2008-05-02,12:40:00,10.5090,10.5090,10.5090,10.5090,1
2008-05-02,12:50:00,10.5150,10.5150,10.5130,10.5130,2
2008-05-02,13:00:00,10.5100,10.5100,10.5100,10.5100,1
2008-05-02,13:15:00,10.5140,10.5140,10.5140,10.5140,8
2008-05-02,13:20:00,10.5140,10.5140,10.5100,10.5100,5
2008-05-02,13:25:00,10.5100,10.5100,10.5100,10.5100,1
2008-05-02,13:40:00,10.5150,10.5150,10.5150,10.5150,1
2008-05-02,13:45:00,10.5140,10.5140,10.5140,10.5140,1
2008-05-02,14:30:00,10.5150,10.5150,10.5150,10.5150,1
2008-05-02,14:40:00,10.5110,10.5110,10.5110,10.5110,1
2008-05-02,14:55:00,10.5150,10.5150,10.5150,10.5150,2
2008-05-02,15:20:00,10.5130,10.5130,10.5110,10.5110,2
2008-05-02,15:25:00,10.5140,10.5140,10.5140,10.5140,1
2008-05-02,15:30:00,10.5100,10.5100,10.5100,10.5100,2
2008-05-02,15:35:00,10.5020,10.5180,10.5020,10.5170,21
2008-05-02,15:40:00,10.5180,10.5210,10.5180,10.5210,16
2008-05-02,15:45:00,10.5180,10.5180,10.5180,10.5180,1
2008-05-02,15:55:00,10.5180,10.5180,10.5180,10.5180,4
2008-05-02,16:00:00,10.5230,10.5230,10.5180,10.5190,10
2008-05-02,16:15:00,10.5260,10.5330,10.5260,10.5330,14
2008-05-02,16:20:00,10.5350,10.5360,10.5350,10.5360,2
2008-05-02,16:25:00,10.5360,10.5360,10.5360,10.5360,1
2008-05-02,16:30:00,10.5360,10.5360,10.5350,10.5350,14
2008-05-02,16:35:00,10.5350,10.5350,10.5350,10.5350,2
2008-05-02,16:40:00,10.5350,10.5350,10.5350,10.5350,2
2008-05-02,16:45:00,10.5360,10.5390,10.5350,10.5390,15
2008-05-02,16:50:00,10.5390,10.5530,10.5360,10.5360,19
2008-05-02,16:55:00,10.5600,10.5600,10.5600,10.5600,4
2008-05-02,17:00:00,10.5500,10.5600,10.5500,10.5600,3
2008-05-02,17:10:00,10.5540,10.5540,10.5500,10.5500,2
2008-05-02,17:15:00,10.5610,10.5610,10.5610,10.5610,3
2008-05-02,17:20:00,10.5610,10.5760,10.5610,10.5650,13
2008-05-02,17:25:00,10.5650,10.5650,10.5650,10.5650,1
2008-05-02,17:30:00,10.5690,10.5760,10.5690,10.5750,4
2008-05-02,17:35:00,10.5700,10.5700,10.5630,10.5630,4
2008-05-02,17:45:00,10.5630,10.5630,10.5630,10.5630,3
2008-05-02,17:50:00,10.5700,10.5700,10.5700,10.5700,2
2008-05-02,18:00:00,10.5770,10.5850,10.5770,10.5850,9
2008-05-02,18:05:00,10.5710,10.5800,10.5560,10.5800,11
2008-05-02,18:15:00,10.5740,10.5810,10.5730,10.5810,3
2008-05-02,18:20:00,10.5740,10.5740,10.5740,10.5740,2
2008-05-02,18:25:00,10.5740,10.5800,10.5740,10.5740,37
2008-05-02,18:30:00,10.5830,10.5830,10.5790,10.5790,8
2008-05-02,18:40:00,10.5800,10.5800,10.5800,10.5800,1
2008-05-02,18:45:00,10.5800,10.5800,10.5750,10.5750,2
2008-05-02,18:50:00,10.5750,10.5750,10.5750,10.5750,4
2008-05-02,18:55:00,10.5580,10.5580,10.5430,10.5430,7
2008-05-02,19:00:00,10.5480,10.5670,10.5480,10.5670,2
2008-05-02,19:05:00,10.5510,10.5510,10.5510,10.5510,1
2008-05-02,19:10:00,10.5660,10.5660,10.5600,10.5600,5
2008-05-02,19:15:00,10.5740,10.5740,10.5740,10.5740,1
2008-05-02,19:30:00,10.5690,10.5830,10.5690,10.5700,38
2008-05-02,19:35:00,10.5790,10.5890,10.5790,10.5840,47
2008-05-02,19:45:00,10.5870,10.5900,10.5810,10.5810,7
2008-05-02,19:50:00,10.5810,10.5810,10.5660,10.5660,34
2008-05-02,19:55:00,10.5660,10.5700,10.5600,10.5700,61
2008-05-02,20:00:00,10.5710,10.5710,10.5550,10.5590,57
2008-05-02,20:05:00,10.5600,10.5700,10.5600,10.5660,20
2008-05-02,20:10:00,10.5690,10.5820,10.5690,10.5770,67
2008-05-02,20:15:00,10.5760,10.6000,10.5760,10.6000,42
2008-05-02,20:20:00,10.5940,10.5940,10.5780,10.5850,55
2008-05-02,20:25:00,10.5850,10.6200,10.5850,10.6130,145
2008-05-02,20:30:00,10.6130,10.6200,10.5440,10.5600,411
2008-05-02,20:35:00,10.5540,10.5800,10.5540,10.5740,267
2008-05-02,20:40:00,10.5750,10.5800,10.5600,10.5710,223
2008-05-02,20:45:00,10.5720,10.6450,10.5720,10.6180,732
2008-05-02,20:50:00,10.6170,10.6290,10.6050,10.6130,402
2008-05-02,20:55:00,10.6200,10.6200,10.5900,10.5940,458
2008-05-02,21:00:00,10.6000,10.6080,10.5570,10.5840,1274
2008-05-02,21:05:00,10.5820,10.5960,10.5500,10.5650,736
2008-05-02,21:10:00,10.5640,10.5700,10.5440,10.5550,719
2008-05-02,21:15:00,10.5570,10.5800,10.5550,10.5790,585
2008-05-02,21:20:00,10.5760,10.5780,10.5460,10.5470,673
2008-05-02,21:25:00,10.5480,10.5540,10.5180,10.5200,630
2008-05-02,21:30:00,10.5200,10.5600,10.5170,10.5600,776
2008-05-02,21:35:00,10.5600,10.5700,10.5490,10.5560,474
2008-05-02,21:40:00,10.5550,10.5870,10.5550,10.5830,496
2008-05-02,21:45:00,10.5830,10.6300,10.5780,10.6140,975
2008-05-02,21:50:00,10.6150,10.6500,10.6090,10.6340,937
2008-05-02,21:55:00,10.6340,10.6350,10.5890,10.5950,567
2008-05-02,22:00:00,10.5990,10.6210,10.5820,10.6170,582
2008-05-02,22:05:00,10.6140,10.6350,10.6140,10.6250,458
2008-05-02,22:10:00,10.6190,10.6380,10.6030,10.6210,1234
2008-05-02,22:15:00,10.6210,10.6300,10.6130,10.6300,759
2008-05-02,22:20:00,10.6300,10.6420,10.6130,10.6250,1012
2008-05-02,22:25:00,10.6240,10.6290,10.6050,10.6180,836
2008-05-02,22:30:00,10.6170,10.6280,10.6100,10.6200,380
2008-05-02,22:35:00,10.6190,10.6270,10.6100,10.6140,381
2008-05-02,22:40:00,10.6130,10.6300,10.6100,10.6210,553
2008-05-02,22:45:00,10.6200,10.6230,10.6040,10.6050,316
2008-05-02,22:50:00,10.6050,10.6350,10.6000,10.6330,592
2008-05-02,22:55:00,10.6330,10.6400,10.6270,10.6390,414
2008-05-02,23:00:00,10.6400,10.6600,10.6310,10.6400,1000
2008-05-02,23:05:00,10.6380,10.6890,10.6360,10.6720,1459
2008-05-02,23:10:00,10.6740,10.6830,10.6510,10.6510,389
2008-05-02,23:15:00,10.6520,10.7230,10.6510,10.7120,1069
2008-05-02,23:20:00,10.7130,10.7200,10.7010,10.7110,552
2008-05-02,23:25:00,10.7090,10.7350,10.6930,10.7240,805
2008-05-02,23:30:00,10.7220,10.7370,10.6930,10.6930,642
2008-05-02,23:35:00,10.6960,10.7580,10.6820,10.7510,1073
2008-05-02,23:40:00,10.7500,10.7530,10.7320,10.7350,554
2008-05-02,23:45:00,10.7350,10.7450,10.7300,10.7330,538
2008-05-02,23:50:00,10.7330,10.7350,10.7000,10.7130,598
2008-05-02,23:55:00,10.7120,10.7360,10.7040,10.7360,385
2008-05-03,00:00:00,10.7330,10.7950,10.7290,10.7720,1103
2008-05-03,00:05:00,10.7680,10.7790,10.7530,10.7700,479
2008-05-03,00:10:00,10.7700,10.7750,10.7500,10.7540,263
2008-05-03,00:15:00,10.7510,10.7580,10.7350,10.7520,413
2008-05-03,00:20:00,10.7510,10.7520,10.7180,10.7330,518
2008-05-03,00:25:00,10.7320,10.7360,10.7200,10.7340,249
2008-05-03,00:30:00,10.7340,10.7400,10.7210,10.7300,568
2008-05-03,00:35:00,10.7300,10.7450,10.7230,10.7400,330
2008-05-03,00:40:00,10.7420,10.7720,10.7250,10.7630,591
2008-05-03,00:45:00,10.7640,10.7760,10.7490,10.7630,447
2008-05-03,00:50:00,10.7600,10.7600,10.7300,10.7400,481
2008-05-03,00:55:00,10.7410,10.7490,10.7410,10.7460,193
2008-05-03,01:00:00,10.7450,10.7450,10.7250,10.7330,194
2008-05-03,01:05:00,10.7350,10.7530,10.7350,10.7510,365
2008-05-03,01:10:00,10.7470,10.7580,10.7290,10.7580,324
2008-05-03,01:15:00,10.7560,10.7730,10.7500,10.7560,456
2008-05-03,01:20:00,10.7580,10.7580,10.7320,10.7400,367
2008-05-03,01:25:00,10.7430,10.7540,10.7240,10.7300,270
2008-05-03,01:30:00,10.7310,10.7370,10.7260,10.7290,124
2008-05-03,01:35:00,10.7280,10.7800,10.7280,10.7750,384
2008-05-03,01:40:00,10.7740,10.7780,10.7600,10.7700,371
2008-05-03,01:45:00,10.7680,10.7850,10.7640,10.7700,580
2008-05-03,01:50:00,10.7700,10.7850,10.7650,10.7850,431
2008-05-03,01:55:00,10.7850,10.7860,10.7660,10.7800,381
2008-05-03,02:00:00,10.7810,10.7920,10.7560,10.7670,480
2008-05-03,02:05:00,10.7690,10.7720,10.7450,10.7570,518
2008-05-03,02:10:00,10.7550,10.7600,10.7430,10.7480,238
2008-05-03,02:15:00,10.7480,10.7590,10.7460,10.7460,278
2008-05-03,02:20:00,10.7460,10.7750,10.7450,10.7610,302
2008-05-03,02:25:00,10.7600,10.7810,10.7580,10.7790,617
2008-05-03,02:30:00,10.7790,10.7820,10.7540,10.7650,567
2008-05-03,02:35:00,10.7650,10.7650,10.7550,10.7580,167
2008-05-03,02:40:00,10.7600,10.7680,10.7560,10.7680,40
2008-05-03,02:45:00,10.7630,10.7650,10.7580,10.7590,127
2008-05-03,02:50:00,10.7590,10.7600,10.7540,10.7540,47
2008-05-03,02:55:00,10.7530,10.7550,10.7500,10.7550,62
2008-05-03,03:00:00,10.7570,10.7570,10.7540,10.7570,14
2008-05-03,03:05:00,10.7770,10.7770,10.7480,10.7500,29
2008-05-03,03:10:00,10.7490,10.7500,10.7490,10.7500,28
2008-05-03,03:15:00,10.7490,10.7520,10.7440,10.7470,23
2008-05-03,03:20:00,10.7500,10.7500,10.7460,10.7490,21
2008-05-03,03:25:00,10.7450,10.7450,10.7450,10.7450,3
2008-05-03,03:30:00,10.7430,10.7430,10.7300,10.7390,96
2008-05-03,03:35:00,10.7370,10.7380,10.7330,10.7330,21
2008-05-03,03:40:00,10.7330,10.7350,10.7280,10.7310,30
2008-05-03,03:45:00,10.7350,10.7370,10.7290,10.7300,22
2008-05-03,03:50:00,10.7300,10.7350,10.7300,10.7350,5
2008-05-03,03:55:00,10.7370,10.7440,10.7370,10.7400,23
2008-05-03,04:00:00,10.7420,10.7500,10.7420,10.7490,6
2008-05-03,04:05:00,10.7450,10.7450,10.7420,10.7420,2
2008-05-03,04:10:00,10.7410,10.7570,10.7410,10.7540,26
2008-05-03,04:15:00,10.7540,10.7570,10.7540,10.7540,8
2008-05-03,04:20:00,10.7530,10.7530,10.7530,10.7530,1
2008-05-03,04:25:00,10.7530,10.7650,10.7480,10.7590,18
2008-05-03,04:30:00,10.7690,10.7780,10.7690,10.7750,9
2008-05-03,04:35:00,10.7750,10.7760,10.7680,10.7680,29
2008-05-03,04:40:00,10.7610,10.7750,10.7610,10.7750,7
2008-05-03,04:45:00,10.7750,10.7750,10.7750,10.7750,10
2008-05-03,04:50:00,10.7700,10.7750,10.7700,10.7750,8
2008-05-03,05:00:00,10.7730,10.7730,10.7730,10.7730,1
2008-05-03,05:05:00,10.7740,10.7750,10.7730,10.7750,25
2008-05-03,05:10:00,10.7820,10.7850,10.7820,10.7820,9
2008-05-05,06:00:00,10.8430,10.8590,10.8340,10.8500,33
2008-05-05,06:05:00,10.8500,10.8560,10.8500,10.8560,2
2008-05-05,06:10:00,10.8410,10.8410,10.8230,10.8230,7
2008-05-05,06:15:00,10.8390,10.8400,10.8390,10.8400,13
2008-05-05,06:20:00,10.8310,10.8310,10.8220,10.8220,5
2008-05-05,06:25:00,10.8270,10.8270,10.8070,10.8070,32
2008-05-05,06:30:00,10.8110,10.8110,10.8060,10.8080,21
2008-05-05,06:35:00,10.8080,10.8080,10.8040,10.8050,12
2008-05-05,06:40:00,10.8010,10.8010,10.7900,10.7900,3
2008-05-05,06:50:00,10.7890,10.7890,10.7820,10.7820,2
2008-05-05,07:05:00,10.7890,10.7890,10.7840,10.7840,14
2008-05-05,07:10:00,10.7820,10.7820,10.7820,10.7820,3
2008-05-05,07:15:00,10.7960,10.7960,10.7960,10.7960,2
2008-05-05,07:25:00,10.7880,10.7880,10.7850,10.7850,4
2008-05-05,07:30:00,10.7820,10.7820,10.7820,10.7820,3
2008-05-05,07:40:00,10.7810,10.7810,10.7810,10.7810,1
2008-05-05,07:50:00,10.7940,10.7950,10.7940,10.7950,2
2008-05-05,08:15:00,10.7840,10.7860,10.7830,10.7830,12
2008-05-05,08:20:00,10.7830,10.7830,10.7830,10.7830,8
2008-05-05,08:25:00,10.7900,10.7960,10.7900,10.7960,3
2008-05-05,09:20:00,10.7880,10.9200,10.7880,10.8760,626
2008-05-05,09:30:00,10.8690,10.8690,10.8600,10.8600,31
2008-05-05,09:35:00,10.8600,10.8640,10.8600,10.8640,7
2008-05-05,09:40:00,10.8650,10.8660,10.8600,10.8660,11
2008-05-05,09:50:00,10.8660,10.8660,10.8660,10.8660,1
2008-05-05,10:10:00,10.8690,10.8690,10.8690,10.8690,1
2008-05-05,10:20:00,10.8760,10.8760,10.8660,10.8660,2
2008-05-05,10:25:00,10.8600,10.8760,10.8600,10.8760,16
2008-05-05,10:30:00,10.8590,10.8710,10.8570,10.8570,4
2008-05-05,10:50:00,10.8650,10.8650,10.8650,10.8650,1
2008-05-05,10:55:00,10.8560,10.8650,10.8560,10.8560,3
2008-05-05,11:00:00,10.8550,10.8630,10.8510,10.8630,14
2008-05-05,11:05:00,10.8510,10.8510,10.8450,10.8460,9
2008-05-05,11:15:00,10.8500,10.8500,10.8500,10.8500,10
2008-05-05,11:25:00,10.8450,10.8450,10.8450,10.8450,3
2008-05-05,11:30:00,10.8410,10.8410,10.8360,10.8360,7
2008-05-05,11:45:00,10.8360,10.8360,10.8360,10.8360,5
2008-05-05,11:55:00,10.8450,10.8450,10.8450,10.8450,1
2008-05-05,12:25:00,10.8400,10.8400,10.8400,10.8400,1
2008-05-05,12:50:00,10.8540,10.8540,10.8540,10.8540,1
2008-05-05,13:25:00,10.8550,10.8550,10.8550,10.8550,1
2008-05-05,13:35:00,10.8500,10.8500,10.8500,10.8500,1
2008-05-05,13:40:00,10.8500,10.8570,10.8500,10.8570,3
2008-05-05,13:55:00,10.8540,10.8540,10.8540,10.8540,1
2008-05-05,14:00:00,10.8550,10.8550,10.8550,10.8550,1
2008-05-05,14:15:00,10.8570,10.8570,10.8570,10.8570,1
2008-05-05,14:40:00,10.8530,10.8530,10.8530,10.8530,2
2008-05-05,14:45:00,10.8360,10.8360,10.8300,10.8300,8
2008-05-05,15:00:00,10.8340,10.8340,10.8340,10.8340,5
2008-05-05,15:05:00,10.8640,10.8640,10.8560,10.8560,6
2008-05-05,15:15:00,10.8560,10.8560,10.8410,10.8410,6
2008-05-05,15:20:00,10.8410,10.8410,10.8410,10.8410,2
2008-05-05,15:50:00,10.8500,10.8500,10.8500,10.8500,1
2008-05-05,16:25:00,10.8500,10.8620,10.8500,10.8620,15
2008-05-05,16:30:00,10.8620,10.8620,10.8620,10.8620,5
2008-05-05,16:35:00,10.8560,10.8570,10.8560,10.8570,5
2008-05-05,16:50:00,10.8500,10.8500,10.8500,10.8500,31
2008-05-05,17:00:00,10.8470,10.8470,10.8470,10.8470,1
2008-05-05,17:05:00,10.8450,10.8450,10.8450,10.8450,8
2008-05-05,17:20:00,10.8410,10.8410,10.8400,10.8400,10
2008-05-05,17:25:00,10.8400,10.8400,10.8400,10.8400,5
2008-05-05,17:35:00,10.8350,10.8350,10.8340,10.8340,4
2008-05-05,17:45:00,10.8400,10.8600,10.8380,10.8440,26
2008-05-05,18:05:00,10.8430,10.8430,10.8430,10.8430,2
2008-05-05,18:15:00,10.8420,10.8420,10.8420,10.8420,1
2008-05-05,18:25:00,10.8370,10.8400,10.8370,10.8400,12
2008-05-05,18:30:00,10.8360,10.8360,10.8230,10.8230,13
2008-05-05,18:35:00,10.8270,10.8300,10.8230,10.8300,5
2008-05-05,18:40:00,10.8230,10.8230,10.8230,10.8230,1
2008-05-05,18:50:00,10.8360,10.8400,10.8360,10.8400,44
2008-05-05,18:55:00,10.8390,10.8390,10.8390,10.8390,1
2008-05-05,19:05:00,10.8330,10.8330,10.8330,10.8330,8
2008-05-05,19:10:00,10.8400,10.8830,10.8400,10.8830,57
2008-05-05,19:15:00,10.8640,10.8690,10.8510,10.8690,8
2008-05-05,19:20:00,10.8720,10.8720,10.8720,10.8720,1
2008-05-05,19:25:00,10.8600,10.8600,10.8410,10.8500,30
2008-05-05,19:30:00,10.8420,10.8420,10.8420,10.8420,1
2008-05-05,19:35:00,10.8450,10.8590,10.8450,10.8590,21
2008-05-05,19:40:00,10.8600,10.8830,10.8600,10.8820,53
2008-05-05,19:45:00,10.8820,10.9200,10.8740,10.9130,52
2008-05-05,19:50:00,10.9080,10.9080,10.8900,10.9000,27
2008-05-05,19:55:00,10.9150,10.9250,10.8950,10.9100,73
2008-05-05,20:00:00,10.9100,10.9100,10.8650,10.8650,64
2008-05-05,20:05:00,10.8800,10.9120,10.8750,10.9120,55
2008-05-05,20:10:00,10.9080,10.9220,10.8870,10.8980,126
2008-05-05,20:15:00,10.8900,10.8900,10.8820,10.8820,18
2008-05-05,20:20:00,10.8890,10.9040,10.8740,10.8740,83
2008-05-05,20:25:00,10.8740,10.8800,10.8700,10.8720,31
2008-05-05,20:30:00,10.8710,10.8870,10.8680,10.8690,68
2008-05-05,20:35:00,10.8660,10.9000,10.8660,10.8780,257
2008-05-05,20:40:00,10.8840,10.8880,10.8740,10.8800,85
2008-05-05,20:45:00,10.8750,10.8860,10.8740,10.8810,91
2008-05-05,20:50:00,10.8810,10.8810,10.8520,10.8550,213
2008-05-05,20:55:00,10.8510,10.8800,10.8510,10.8690,252
2008-05-05,21:00:00,10.8640,10.8900,10.8520,10.8780,1331
2008-05-05,21:05:00,10.8780,10.9040,10.8680,10.8830,634
2008-05-05,21:10:00,10.8880,10.9100,10.8830,10.8940,383
2008-05-05,21:15:00,10.8950,10.9570,10.8950,10.9380,1565
2008-05-05,21:20:00,10.9390,10.9900,10.9340,10.9680,1740
2008-05-05,21:25:00,10.9680,10.9880,10.9560,10.9750,1390
2008-05-05,21:30:00,10.9770,10.9870,10.9600,10.9650,969
2008-05-05,21:35:00,10.9650,11.0010,10.9590,10.9960,1502
2008-05-05,21:40:00,10.9990,11.0150,10.9920,10.9940,1109
2008-05-05,21:45:00,10.9950,11.0040,10.9840,10.9870,651
2008-05-05,21:50:00,10.9890,10.9900,10.9700,10.9790,649
2008-05-05,21:55:00,10.9840,10.9860,10.9750,10.9750,114
2008-05-05,22:00:00,10.9780,10.9850,10.9650,10.9690,540
2008-05-05,22:05:00,10.9660,10.9820,10.9620,10.9780,420
2008-05-05,22:10:00,10.9800,11.0050,10.9760,11.0000,579
2008-05-05,22:15:00,11.0000,11.1210,10.9980,11.1030,2745
2008-05-05,22:20:00,11.1000,11.1460,11.0820,11.1320,2453
2008-05-05,22:25:00,11.1310,11.1400,11.1100,11.1180,1853
2008-05-05,22:30:00,11.1180,11.1610,11.1090,11.1450,2063
2008-05-05,22:35:00,11.1480,11.1550,11.1010,11.1080,1856
2008-05-05,22:40:00,11.1050,11.1320,11.1020,11.1300,851
2008-05-05,22:45:00,11.1270,11.1560,11.1260,11.1500,959
2008-05-05,22:50:00,11.1520,11.1660,11.1400,11.1480,825
2008-05-05,22:55:00,11.1460,11.1640,11.1400,11.1610,654
2008-05-05,23:00:00,11.1600,11.1600,11.1260,11.1380,1093
2008-05-05,23:05:00,11.1420,11.1470,11.1310,11.1400,481
2008-05-05,23:10:00,11.1400,11.1460,11.1160,11.1460,848
2008-05-05,23:15:00,11.1440,11.1680,11.1410,11.1550,1196
2008-05-05,23:20:00,11.1550,11.1790,11.1440,11.1550,1054
2008-05-05,23:25:00,11.1550,11.1670,11.1420,11.1560,464
2008-05-05,23:30:00,11.1560,11.1620,11.1280,11.1300,824
2008-05-05,23:35:00,11.1300,11.1400,11.1170,11.1320,783
2008-05-05,23:40:00,11.1330,11.1490,11.1310,11.1370,268
2008-05-05,23:45:00,11.1380,11.1560,11.1360,11.1460,345
2008-05-05,23:50:00,11.1490,11.1580,11.1330,11.1420,632
2008-05-05,23:55:00,11.1410,11.1540,11.1410,11.1490,198
2008-05-06,00:00:00,11.1500,11.1630,11.1400,11.1430,507
2008-05-06,00:05:00,11.1420,11.1510,11.1220,11.1350,567
2008-05-06,00:10:00,11.1350,11.1500,11.1330,11.1440,187
2008-05-06,00:15:00,11.1400,11.1520,11.1380,11.1500,276
2008-05-06,00:20:00,11.1510,11.1660,11.1510,11.1630,552
2008-05-06,00:25:00,11.1630,11.1700,11.1360,11.1400,737
2008-05-06,00:30:00,11.1420,11.1450,11.1190,11.1300,734
2008-05-06,00:35:00,11.1300,11.1480,11.1300,11.1460,255
2008-05-06,00:40:00,11.1460,11.1590,11.1450,11.1540,178
2008-05-06,00:45:00,11.1510,11.1570,11.1430,11.1500,557
2008-05-06,00:50:00,11.1520,11.1590,11.1350,11.1540,260
2008-05-06,00:55:00,11.1590,11.1700,11.1520,11.1650,232
2008-05-06,01:00:00,11.1650,11.1660,11.1400,11.1460,343
2008-05-06,01:05:00,11.1470,11.1910,11.1470,11.1780,1164
2008-05-06,01:10:00,11.1800,11.2130,11.1740,11.2110,831
2008-05-06,01:15:00,11.2120,11.2160,11.1970,11.2110,1159
2008-05-06,01:20:00,11.2130,11.2130,11.1900,11.2070,775
2008-05-06,01:25:00,11.2090,11.2090,11.1800,11.1880,470
2008-05-06,01:30:00,11.1880,11.2100,11.1860,11.2000,371
2008-05-06,01:35:00,11.2000,11.2110,11.1960,11.2080,389
2008-05-06,01:40:00,11.2080,11.2190,11.1950,11.2110,692
2008-05-06,01:45:00,11.2110,11.2190,11.2010,11.2190,364
2008-05-06,01:50:00,11.2160,11.2210,11.1850,11.2000,832
2008-05-06,01:55:00,11.1990,11.2160,11.1920,11.2110,357
2008-05-06,02:00:00,11.2080,11.2150,11.2060,11.2120,190
2008-05-06,02:05:00,11.2120,11.2200,11.1730,11.1820,881
2008-05-06,02:10:00,11.1840,11.1990,11.1730,11.1940,595
2008-05-06,02:15:00,11.1900,11.2050,11.1860,11.2010,577
2008-05-06,02:20:00,11.2010,11.2090,11.1950,11.1980,562
2008-05-06,02:25:00,11.1960,11.1960,11.1630,11.1660,1590
2008-05-06,02:30:00,11.1660,11.1790,11.1610,11.1700,740
2008-05-06,02:35:00,11.1700,11.1700,11.1610,11.1640,106
2008-05-06,02:40:00,11.1640,11.1840,11.1630,11.1780,79
2008-05-06,02:45:00,11.1760,11.1760,11.1690,11.1700,40
2008-05-06,02:50:00,11.1730,11.1740,11.1730,11.1730,12
2008-05-06,02:55:00,11.1700,11.1780,11.1650,11.1750,42
2008-05-06,03:00:00,11.1750,11.1840,11.1750,11.1840,80
2008-05-06,03:05:00,11.1820,11.1940,11.1820,11.1920,101
2008-05-06,03:10:00,11.1920,11.1940,11.1860,11.1860,120
2008-05-06,03:15:00,11.1860,11.1920,11.1860,11.1900,34
2008-05-06,03:20:00,11.1930,11.1950,11.1910,11.1910,21
2008-05-06,03:25:00,11.1900,11.1980,11.1900,11.1970,15
2008-05-06,03:30:00,11.1920,11.1920,11.1740,11.1820,56
2008-05-06,03:35:00,11.1800,11.1800,11.1770,11.1790,34
2008-05-06,03:40:00,11.1800,11.1810,11.1790,11.1790,10
2008-05-06,03:45:00,11.1800,11.1900,11.1800,11.1900,13
2008-05-06,03:50:00,11.1900,11.1910,11.1900,11.1900,11
2008-05-06,03:55:00,11.1880,11.1880,11.1880,11.1880,2
2008-05-06,04:00:00,11.1920,11.2000,11.1920,11.2000,10
2008-05-06,04:05:00,11.1980,11.2020,11.1980,11.2000,25
2008-05-06,04:10:00,11.1990,11.1990,11.1980,11.1990,6
2008-05-06,04:15:00,11.2020,11.2030,11.2000,11.2000,5
2008-05-06,04:20:00,11.2020,11.2050,11.1810,11.1810,56
2008-05-06,04:25:00,11.1840,11.1850,11.1840,11.1850,3
2008-05-06,04:30:00,11.1840,11.1890,11.1840,11.1870,14
2008-05-06,04:35:00,11.1860,11.1870,11.1800,11.1830,47
2008-05-06,04:40:00,11.1780,11.1780,11.1680,11.1740,46
2008-05-06,04:45:00,11.1740,11.1760,11.1740,11.1760,7
2008-05-06,04:50:00,11.1820,11.1830,11.1820,11.1830,2
2008-05-06,04:55:00,11.1740,11.1840,11.1740,11.1840,2
2008-05-06,05:00:00,11.1710,11.1710,11.1710,11.1710,1
2008-05-06,05:05:00,11.1800,11.1800,11.1800,11.1800,2
2008-05-06,05:10:00,11.1700,11.1700,11.1650,11.1650,3
2008-05-06,06:45:00,11.1640,11.1640,11.1640,11.1640,7
2008-05-06,07:05:00,11.1700,11.1750,11.1700,11.1750,2
2008-05-06,07:25:00,11.1600,11.1600,11.1600,11.1600,5
2008-05-06,07:30:00,11.1560,11.1560,11.1410,11.1410,14
2008-05-06,07:45:00,11.1490,11.1490,11.1490,11.1490,1
2008-05-06,07:50:00,11.1400,11.1400,11.1400,11.1400,6
2008-05-06,08:00:00,11.1400,11.1500,11.1400,11.1500,17
2008-05-06,08:10:00,11.1490,11.1490,11.1470,11.1470,2
2008-05-06,08:15:00,11.1500,11.1500,11.1380,11.1380,2
2008-05-06,08:30:00,11.1370,11.1370,11.1370,11.1370,1
2008-05-06,08:35:00,11.1460,11.1500,11.1460,11.1500,8
2008-05-06,08:40:00,11.1500,11.1500,11.1380,11.1380,7
2008-05-06,08:45:00,11.1490,11.1490,11.1490,11.1490,1
2008-05-06,08:50:00,11.1500,11.1500,11.1500,11.1500,1
2008-05-06,09:00:00,11.1500,11.1500,11.1500,11.1500,5
2008-05-06,09:05:00,11.1500,11.1540,11.1500,11.1500,6
2008-05-06,09:10:00,11.1570,11.1570,11.1570,11.1570,1
2008-05-06,09:25:00,11.1570,11.1570,11.1570,11.1570,1
2008-05-06,09:30:00,11.1570,11.1570,11.1570,11.1570,1
2008-05-06,09:45:00,11.1750,11.1780,11.1750,11.1780,5
2008-05-06,10:05:00,11.1800,11.1800,11.1800,11.1800,1
2008-05-06,10:10:00,11.1800,11.1800,11.1800,11.1800,1
2008-05-06,10:20:00,11.1760,11.1760,11.1750,11.1750,2
2008-05-06,10:25:00,11.1750,11.1750,11.1750,11.1750,1
2008-05-06,10:35:00,11.1770,11.1800,11.1760,11.1800,4
2008-05-06,10:50:00,11.1700,11.1700,11.1700,11.1700,3
2008-05-06,11:00:00,11.1770,11.1800,11.1770,11.1800,4
2008-05-06,11:10:00,11.1800,11.1800,11.1800,11.1800,2
2008-05-06,11:15:00,11.1890,11.1900,11.1890,11.1900,9
2008-05-06,11:35:00,11.1900,11.1900,11.1900,11.1900,1
2008-05-06,12:55:00,11.1700,11.1700,11.1700,11.1700,1
2008-05-06,13:20:00,11.1820,11.1820,11.1820,11.1820,1
2008-05-06,13:35:00,11.1670,11.1890,11.1670,11.1890,5
2008-05-06,13:40:00,11.1900,11.1900,11.1900,11.1900,3
2008-05-06,13:45:00,11.1900,11.1900,11.1900,11.1900,1
2008-05-06,13:50:00,11.1900,11.1900,11.1900,11.1900,1
2008-05-06,14:15:00,11.1920,11.1920,11.1920,11.1920,10
2008-05-06,14:20:00,11.1950,11.1950,11.1900,11.1900,3
2008-05-06,14:30:00,11.1950,11.1950,11.1950,11.1950,2
2008-05-06,14:45:00,11.1900,11.1900,11.1900,11.1900,1
2008-05-06,14:55:00,11.1900,11.1900,11.1890,11.1890,2
2008-05-06,15:10:00,11.1850,11.1900,11.1760,11.1760,8
2008-05-06,15:30:00,11.1650,11.1650,11.1650,11.1650,1
2008-05-06,15:35:00,11.1680,11.1800,11.1680,11.1800,2
2008-05-06,15:40:00,11.1880,11.1880,11.1800,11.1800,2
2008-05-06,16:00:00,11.1860,11.1860,11.1800,11.1850,5
2008-05-06,16:10:00,11.1850,11.1900,11.1800,11.1900,18
2008-05-06,16:15:00,11.1860,11.1900,11.1860,11.1900,4
2008-05-06,16:25:00,11.1870,11.1870,11.1870,11.1870,1
2008-05-06,16:40:00,11.1800,11.1810,11.1800,11.1800,21
2008-05-06,16:45:00,11.1800,11.1800,11.1800,11.1800,5
2008-05-06,16:50:00,11.1750,11.1750,11.1710,11.1710,21
2008-05-06,16:55:00,11.1840,11.1840,11.1840,11.1840,1
2008-05-06,17:05:00,11.1780,11.1780,11.1780,11.1780,1
2008-05-06,17:10:00,11.1820,11.1820,11.1640,11.1640,5
2008-05-06,17:15:00,11.1630,11.1630,11.1630,11.1630,8
2008-05-06,17:20:00,11.1540,11.1580,11.1540,11.1580,12
2008-05-06,17:25:00,11.1450,11.1450,11.1390,11.1390,10
2008-05-06,17:35:00,11.1450,11.1450,11.1450,11.1450,2
2008-05-06,17:40:00,11.1550,11.1550,11.1500,11.1500,3
2008-05-06,17:45:00,11.1400,11.1400,11.1400,11.1400,2
2008-05-06,17:50:00,11.1400,11.1690,11.1400,11.1690,9
2008-05-06,18:10:00,11.1630,11.1630,11.1540,11.1540,8
2008-05-06,18:25:00,11.1410,11.1500,11.1300,11.1300,34
2008-05-06,18:30:00,11.1350,11.1370,11.1350,11.1370,8
2008-05-06,18:40:00,11.1340,11.1550,11.1300,11.1520,32
2008-05-06,18:45:00,11.1500,11.1550,11.1500,11.1550,8
2008-05-06,18:55:00,11.1490,11.1490,11.1490,11.1490,1
2008-05-06,19:00:00,11.1460,11.1500,11.1350,11.1350,13
2008-05-06,19:05:00,11.1410,11.1420,11.1410,11.1420,4
2008-05-06,19:10:00,11.1400,11.1530,11.1400,11.1500,18
2008-05-06,19:15:00,11.1550,11.1620,11.1550,11.1600,17
2008-05-06,19:20:00,11.1630,11.1640,11.1630,11.1630,17
2008-05-06,19:25:00,11.1650,11.1710,11.1640,11.1700,17
2008-05-06,19:30:00,11.1700,11.1750,11.1700,11.1750,3
2008-05-06,19:35:00,11.1760,11.1860,11.1750,11.1850,44
2008-05-06,19:40:00,11.1830,11.1900,11.1790,11.1790,12
2008-05-06,19:45:00,11.1850,11.2080,11.1800,11.1850,85
2008-05-06,19:50:00,11.1850,11.1850,11.1670,11.1750,86
2008-05-06,19:55:00,11.1700,11.2040,11.1660,11.1950,72
2008-05-06,20:00:00,11.1910,11.1910,11.1680,11.1700,104
2008-05-06,20:05:00,11.1700,11.1740,11.1570,11.1650,56
2008-05-06,20:10:00,11.1670,11.1670,11.1470,11.1600,48
2008-05-06,20:15:00,11.1620,11.1650,11.1600,11.1630,30
2008-05-06,20:20:00,11.1650,11.1650,11.1360,11.1500,244
2008-05-06,20:25:00,11.1420,11.1450,11.1100,11.1250,241
2008-05-06,20:30:00,11.1250,11.1280,11.1050,11.1260,353
2008-05-06,20:35:00,11.1280,11.1550,11.1210,11.1490,318
2008-05-06,20:40:00,11.1540,11.1650,11.1450,11.1530,270
2008-05-06,20:45:00,11.1500,11.1500,11.1270,11.1350,282
2008-05-06,20:50:00,11.1370,11.1640,11.1350,11.1500,244
2008-05-06,20:55:00,11.1530,11.1860,11.1530,11.1830,585
2008-05-06,21:00:00,11.1830,11.2110,11.1670,11.1980,2178
2008-05-06,21:05:00,11.1980,11.2450,11.1980,11.2290,1723
2008-05-06,21:10:00,11.2300,11.2500,11.2170,11.2440,1121
2008-05-06,21:15:00,11.2460,11.2940,11.2420,11.2800,1545
2008-05-06,21:20:00,11.2800,11.2890,11.2520,11.2610,703
2008-05-06,21:25:00,11.2580,11.2670,11.2460,11.2550,666
2008-05-06,21:30:00,11.2530,11.2690,11.2290,11.2510,1448
2008-05-06,21:35:00,11.2510,11.3080,11.2510,11.3050,1026
2008-05-06,21:40:00,11.3060,11.3240,11.2700,11.3100,1573
2008-05-06,21:45:00,11.3120,11.3300,11.2950,11.3080,837
2008-05-06,21:50:00,11.3060,11.3110,11.2960,11.3050,448
2008-05-06,21:55:00,11.3040,11.3200,11.2950,11.3030,577
2008-05-06,22:00:00,11.3030,11.3080,11.2730,11.2960,967
2008-05-06,22:05:00,11.2930,11.3550,11.2860,11.3530,1390
2008-05-06,22:10:00,11.3540,11.3560,11.3320,11.3490,840
2008-05-06,22:15:00,11.3470,11.3470,11.3210,11.3290,920
2008-05-06,22:20:00,11.3290,11.3350,11.3060,11.3130,664
2008-05-06,22:25:00,11.3130,11.3250,11.3050,11.3050,322
2008-05-06,22:30:00,11.3050,11.3440,11.3050,11.3370,389
2008-05-06,22:35:00,11.3390,11.3510,11.3220,11.3470,468
2008-05-06,22:40:00,11.3470,11.3490,11.3300,11.3370,436
2008-05-06,22:45:00,11.3360,11.3490,11.3330,11.3430,301
2008-05-06,22:50:00,11.3430,11.3460,11.3300,11.3320,783
2008-05-06,22:55:00,11.3320,11.3500,11.3320,11.3450,435
2008-05-06,23:00:00,11.3480,11.3500,11.3200,11.3230,956
2008-05-06,23:05:00,11.3210,11.3210,11.2500,11.2530,1688
2008-05-06,23:10:00,11.2510,11.2950,11.2480,11.2870,1356
2008-05-06,23:15:00,11.2870,11.3210,11.2860,11.3190,759
2008-05-06,23:20:00,11.3180,11.3500,11.3050,11.3350,1100
2008-05-06,23:25:00,11.3350,11.3480,11.3190,11.3360,801
2008-05-06,23:30:00,11.3360,11.3500,11.3350,11.3410,1523
2008-05-06,23:35:00,11.3430,11.3640,11.3230,11.3350,1276
2008-05-06,23:40:00,11.3360,11.3370,11.2970,11.3220,759
2008-05-06,23:45:00,11.3230,11.3430,11.3230,11.3280,533
2008-05-06,23:50:00,11.3330,11.3330,11.2960,11.3100,480
2008-05-06,23:55:00,11.3100,11.3300,11.2980,11.3000,499
2008-05-07,00:00:00,11.3010,11.3280,11.2930,11.3180,572
2008-05-07,00:05:00,11.3200,11.3260,11.3180,11.3210,268
2008-05-07,00:10:00,11.3210,11.3280,11.3050,11.3220,396
2008-05-07,00:15:00,11.3260,11.3260,11.2730,11.2800,620
2008-05-07,00:20:00,11.2790,11.2980,11.2780,11.2980,410
2008-05-07,00:25:00,11.2980,11.3180,11.2890,11.2900,946
2008-05-07,00:30:00,11.2900,11.2910,11.2580,11.2610,702
2008-05-07,00:35:00,11.2640,11.2880,11.2620,11.2860,267
2008-05-07,00:40:00,11.2860,11.2880,11.2350,11.2420,900
2008-05-07,00:45:00,11.2420,11.2500,11.2110,11.2500,1694
2008-05-07,00:50:00,11.2540,11.2550,11.2350,11.2440,463
2008-05-07,00:55:00,11.2430,11.2430,11.1930,11.2360,1434
2008-05-07,01:00:00,11.2330,11.2330,11.1710,11.2110,1488
2008-05-07,01:05:00,11.2080,11.2370,11.2060,11.2280,682
2008-05-07,01:10:00,11.2240,11.2380,11.2110,11.2320,338
2008-05-07,01:15:00,11.2350,11.2440,11.1800,11.2110,880
2008-05-07,01:20:00,11.2130,11.2300,11.2070,11.2190,292
2008-05-07,01:25:00,11.2210,11.2520,11.2190,11.2520,356
2008-05-07,01:30:00,11.2530,11.2760,11.2460,11.2630,594
2008-05-07,01:35:00,11.2610,11.2620,11.2320,11.2460,596
2008-05-07,01:40:00,11.2480,11.2970,11.2480,11.2840,1230
2008-05-07,01:45:00,11.2870,11.2900,11.2610,11.2660,515
2008-05-07,01:50:00,11.2700,11.2810,11.2650,11.2780,291
2008-05-07,01:55:00,11.2780,11.2780,11.2460,11.2460,432
2008-05-07,02:00:00,11.2450,11.2450,11.1990,11.2130,902
2008-05-07,02:05:00,11.2110,11.2280,11.2100,11.2200,539
2008-05-07,02:10:00,11.2200,11.2350,11.1940,11.2050,750
2008-05-07,02:15:00,11.2040,11.2050,11.1460,11.1700,1392
2008-05-07,02:20:00,11.1700,11.1800,11.1540,11.1620,816
2008-05-07,02:25:00,11.1600,11.1680,11.1400,11.1450,1729
2008-05-07,02:30:00,11.1450,11.1500,11.1350,11.1400,560
2008-05-07,02:35:00,11.1390,11.1500,11.1370,11.1390,76
2008-05-07,02:40:00,11.1410,11.1490,11.1340,11.1360,136
2008-05-07,02:45:00,11.1360,11.1440,11.1360,11.1400,43
2008-05-07,02:50:00,11.1360,11.1360,11.1250,11.1290,98
2008-05-07,02:55:00,11.1310,11.1500,11.1100,11.1140,66
2008-05-07,03:00:00,11.1140,11.1170,11.1090,11.1090,38
2008-05-07,03:05:00,11.1080,11.1100,11.0970,11.1030,124
2008-05-07,03:10:00,11.1090,11.1100,11.1030,11.1100,11
2008-05-07,03:15:00,11.1100,11.1350,11.1100,11.1350,93
2008-05-07,03:20:00,11.1350,11.1350,11.1230,11.1230,22
2008-05-07,03:25:00,11.1230,11.1320,11.1230,11.1260,23
2008-05-07,03:30:00,11.1250,11.1250,11.0960,11.1020,165
2008-05-07,03:35:00,11.0970,11.1100,11.0970,11.1050,126
2008-05-07,03:40:00,11.1090,11.1170,11.1090,11.1170,27
2008-05-07,03:45:00,11.1200,11.1200,11.1000,11.1000,55
2008-05-07,03:50:00,11.1030,11.1060,11.0960,11.1000,86
2008-05-07,03:55:00,11.1040,11.1050,11.0910,11.0910,51
2008-05-07,04:00:00,11.0930,11.0930,11.0830,11.0840,28
2008-05-07,04:05:00,11.0860,11.0890,11.0810,11.0850,13
2008-05-07,04:10:00,11.0840,11.0840,11.0720,11.0720,37
2008-05-07,04:15:00,11.0730,11.0800,11.0650,11.0800,90
2008-05-07,04:20:00,11.0830,11.0830,11.0780,11.0820,5
2008-05-07,04:25:00,11.0810,11.0940,11.0800,11.0940,40
2008-05-07,04:30:00,11.0890,11.0890,11.0890,11.0890,1
2008-05-07,04:35:00,11.0890,11.0940,11.0800,11.0940,69
2008-05-07,04:40:00,11.0890,11.0890,11.0840,11.0840,13
2008-05-07,04:45:00,11.0870,11.0890,11.0870,11.0890,4
2008-05-07,04:50:00,11.0900,11.0910,11.0900,11.0910,2
2008-05-07,04:55:00,11.0880,11.0910,11.0880,11.0910,6
2008-05-07,05:00:00,11.0840,11.0880,11.0830,11.0830,24
2008-05-07,05:05:00,11.0840,11.0840,11.0830,11.0830,19
2008-05-07,05:10:00,11.0830,11.0900,11.0830,11.0870,19
2008-05-07,06:00:00,11.0800,11.0800,11.0610,11.0610,4
2008-05-07,06:05:00,11.0900,11.0900,11.0850,11.0900,5
2008-05-07,06:10:00,11.0900,11.0900,11.0830,11.0900,3
2008-05-07,06:15:00,11.0850,11.0850,11.0850,11.0850,1
2008-05-07,06:25:00,11.0850,11.0850,11.0850,11.0850,1
2008-05-07,06:30:00,11.0980,11.0980,11.0980,11.0980,2
2008-05-07,06:45:00,11.0990,11.1000,11.0990,11.1000,3
2008-05-07,07:00:00,11.1000,11.1000,11.1000,11.1000,2
2008-05-07,07:10:00,11.0990,11.1000,11.0990,11.1000,7
2008-05-07,07:15:00,11.1000,11.1000,11.1000,11.1000,2
2008-05-07,07:20:00,11.1000,11.1000,11.1000,11.1000,1
2008-05-07,08:00:00,11.0900,11.0900,11.0900,11.0900,3
2008-05-07,08:20:00,11.0900,11.0900,11.0900,11.0900,1
2008-05-07,08:30:00,11.0940,11.0940,11.0940,11.0940,1
2008-05-07,08:35:00,11.0810,11.0810,11.0800,11.0800,2
2008-05-07,08:50:00,11.0950,11.1290,11.0950,11.1290,26
2008-05-07,08:55:00,11.1290,11.1500,11.1290,11.1450,73
2008-05-07,09:10:00,11.1420,11.1420,11.1420,11.1420,13
2008-05-07,09:20:00,11.1390,11.1390,11.1390,11.1390,1
2008-05-07,09:25:00,11.1210,11.1210,11.1210,11.1210,2
2008-05-07,10:05:00,11.1280,11.1280,11.1220,11.1220,2
2008-05-07,10:10:00,11.1280,11.1280,11.1280,11.1280,1
2008-05-07,10:45:00,11.1320,11.1320,11.1320,11.1320,1
2008-05-07,11:35:00,11.1220,11.1220,11.1210,11.1210,9
2008-05-07,11:45:00,11.1210,11.1210,11.1210,11.1210,2
2008-05-07,11:55:00,11.1250,11.1250,11.1250,11.1250,1
2008-05-07,12:35:00,11.1280,11.1280,11.1280,11.1280,1
2008-05-07,13:30:00,11.1300,11.1300,11.1300,11.1300,28
2008-05-07,13:35:00,11.1300,11.1300,11.1300,11.1300,2
2008-05-07,13:40:00,11.1300,11.1300,11.1300,11.1300,5
2008-05-07,13:50:00,11.1310,11.1310,11.1300,11.1300,2
2008-05-07,14:10:00,11.1340,11.1340,11.1340,11.1340,1
2008-05-07,14:25:00,11.1340,11.1340,11.1340,11.1340,1
2008-05-07,14:50:00,11.1330,11.1330,11.1220,11.1220,8
2008-05-07,15:15:00,11.1220,11.1220,11.1220,11.1220,1
2008-05-07,15:45:00,11.1370,11.1400,11.1370,11.1400,43
2008-05-07,15:50:00,11.1410,11.1410,11.1350,11.1350,14
2008-05-07,16:05:00,11.1400,11.1400,11.1400,11.1400,4
2008-05-07,16:35:00,11.1340,11.1340,11.1340,11.1340,1
2008-05-07,16:40:00,11.1290,11.1290,11.1290,11.1290,1
2008-05-07,16:45:00,11.1270,11.1270,11.1270,11.1270,2
2008-05-07,16:50:00,11.1270,11.1290,11.1270,11.1270,6
2008-05-07,16:55:00,11.1390,11.1390,11.1390,11.1390,1
2008-05-07,17:00:00,11.1390,11.1430,11.1390,11.1430,5
2008-05-07,17:15:00,11.1320,11.1320,11.1320,11.1320,1
2008-05-07,17:20:00,11.1300,11.1350,11.1300,11.1350,4
2008-05-07,17:25:00,11.1450,11.1460,11.1450,11.1460,7
2008-05-07,17:30:00,11.1470,11.1470,11.1470,11.1470,1
2008-05-07,17:40:00,11.1450,11.1450,11.1450,11.1450,1
2008-05-07,17:50:00,11.1340,11.1340,11.1340,11.1340,2
2008-05-07,17:55:00,11.1300,11.1300,11.1300,11.1300,2
2008-05-07,18:00:00,11.1350,11.1350,11.1350,11.1350,3
2008-05-07,18:05:00,11.1300,11.1300,11.1300,11.1300,29
2008-05-07,18:20:00,11.1220,11.1220,11.1190,11.1190,2
2008-05-07,18:25:00,11.1120,11.1120,11.1050,11.1090,42
2008-05-07,18:30:00,11.1100,11.1100,11.1100,11.1100,15
2008-05-07,18:35:00,11.1100,11.1200,11.1100,11.1170,103
2008-05-07,18:40:00,11.1170,11.1200,11.1150,11.1200,71
2008-05-07,18:45:00,11.1250,11.1290,11.1200,11.1200,21
2008-05-07,18:55:00,11.1260,11.1260,11.1150,11.1150,6
2008-05-07,19:15:00,11.1130,11.1330,11.1130,11.1230,46
2008-05-07,19:20:00,11.1280,11.1280,11.1130,11.1250,6
2008-05-07,19:30:00,11.1250,11.1400,11.1250,11.1260,49
2008-05-07,19:35:00,11.1260,11.1260,11.1240,11.1250,3
2008-05-07,19:40:00,11.1350,11.1400,11.1310,11.1310,5
2008-05-07,19:45:00,11.1380,11.1530,11.1380,11.1530,35
2008-05-07,19:50:00,11.1570,11.1720,11.1510,11.1510,62
2008-05-07,19:55:00,11.1510,11.1600,11.1500,11.1600,24
2008-05-07,20:00:00,11.1680,11.1880,11.1500,11.1520,177
2008-05-07,20:05:00,11.1440,11.1550,11.1330,11.1450,28
2008-05-07,20:10:00,11.1480,11.1640,11.1390,11.1640,84
2008-05-07,20:15:00,11.1600,11.1650,11.1450,11.1520,89
2008-05-07,20:20:00,11.1590,11.1650,11.1430,11.1490,66
2008-05-07,20:25:00,11.1450,11.1550,11.1340,11.1510,147
2008-05-07,20:30:00,11.1590,11.1620,11.1370,11.1370,202
2008-05-07,20:35:00,11.1350,11.1420,11.0800,11.0850,512
2008-05-07,20:40:00,11.0840,11.0990,11.0800,11.0900,233
2008-05-07,20:45:00,11.0870,11.0900,11.0700,11.0820,338
2008-05-07,20:50:00,11.0830,11.0930,11.0740,11.0930,278
2008-05-07,20:55:00,11.0930,11.1430,11.0890,11.1310,441
2008-05-07,21:00:00,11.1270,11.1420,11.0990,11.1150,1339
2008-05-07,21:05:00,11.1120,11.1120,11.0930,11.0990,524
2008-05-07,21:10:00,11.1000,11.1130,11.0900,11.0990,586
2008-05-07,21:15:00,11.1010,11.1150,11.1000,11.1100,251
2008-05-07,21:20:00,11.1090,11.1300,11.1060,11.1280,498
2008-05-07,21:25:00,11.1270,11.1520,11.1210,11.1450,785
2008-05-07,21:30:00,11.1470,11.1540,11.1180,11.1280,549
2008-05-07,21:35:00,11.1270,11.1360,11.1220,11.1220,290
2008-05-07,21:40:00,11.1220,11.1490,11.1150,11.1340,683
2008-05-07,21:45:00,11.1350,11.1460,11.1300,11.1430,335
2008-05-07,21:50:00,11.1450,11.1590,11.1430,11.1580,365
2008-05-07,21:55:00,11.1580,11.1680,11.1520,11.1610,460
2008-05-07,22:00:00,11.1640,11.1870,11.1600,11.1790,609
2008-05-07,22:05:00,11.1750,11.1770,11.1530,11.1680,597
2008-05-07,22:10:00,11.1650,11.1720,11.1590,11.1660,340
2008-05-07,22:15:00,11.1650,11.1780,11.1620,11.1700,166
2008-05-07,22:20:00,11.1700,11.1700,11.1470,11.1550,477
2008-05-07,22:25:00,11.1520,11.1590,11.0800,11.1050,264
2008-05-07,22:30:00,11.1150,11.1420,11.0780,11.1300,2221
2008-05-07,22:35:00,11.1290,11.1290,11.0700,11.1020,1523
2008-05-07,22:40:00,11.1010,11.1600,11.1000,11.1460,1220
2008-05-07,22:45:00,11.1440,11.1800,11.1360,11.1740,1310
2008-05-07,22:50:00,11.1740,11.1930,11.1610,11.1850,1549
2008-05-07,22:55:00,11.1850,11.3490,11.1810,11.2700,4236
2008-05-07,23:00:00,11.2690,11.2840,11.2180,11.2470,2224
2008-05-07,23:05:00,11.2450,11.2790,11.2340,11.2750,1299
2008-05-07,23:10:00,11.2750,11.2880,11.2590,11.2790,1147
2008-05-07,23:15:00,11.2800,11.2860,11.2600,11.2700,847
2008-05-07,23:20:00,11.2670,11.3100,11.2650,11.2970,1285
2008-05-07,23:25:00,11.2970,11.3370,11.2950,11.3140,1001
2008-05-07,23:30:00,11.3120,11.3140,11.2790,11.2880,778
2008-05-07,23:35:00,11.2880,11.3080,11.2780,11.3030,666
2008-05-07,23:40:00,11.3050,11.3170,11.2890,11.3130,418
2008-05-07,23:45:00,11.3100,11.3110,11.2510,11.2780,945
2008-05-07,23:50:00,11.2720,11.2900,11.2590,11.2840,658
2008-05-07,23:55:00,11.2820,11.2940,11.2640,11.2800,416
2008-05-08,00:00:00,11.2850,11.3020,11.2700,11.2800,491
2008-05-08,00:05:00,11.2800,11.2800,11.2470,11.2490,706
2008-05-08,00:10:00,11.2500,11.2820,11.2500,11.2780,588
2008-05-08,00:15:00,11.2730,11.2750,11.2580,11.2610,256
2008-05-08,00:20:00,11.2600,11.2600,11.2230,11.2450,452
2008-05-08,00:25:00,11.2490,11.2690,11.2490,11.2650,608
2008-05-08,00:30:00,11.2670,11.2670,11.2440,11.2630,358
2008-05-08,00:35:00,11.2620,11.2650,11.2500,11.2570,198
2008-05-08,00:40:00,11.2580,11.2760,11.2560,11.2620,452
2008-05-08,00:45:00,11.2620,11.2910,11.2620,11.2910,406
2008-05-08,00:50:00,11.2940,11.2980,11.2790,11.2810,502
2008-05-08,00:55:00,11.2810,11.2890,11.2750,11.2890,199
2008-05-08,01:00:00,11.2900,11.3550,11.2900,11.3510,1743
2008-05-08,01:05:00,11.3520,11.3580,11.3260,11.3400,1763
2008-05-08,01:10:00,11.3450,11.3870,11.3200,11.3460,1887
2008-05-08,01:15:00,11.3450,11.3730,11.3400,11.3660,833
2008-05-08,01:20:00,11.3700,11.3750,11.3120,11.3280,842
2008-05-08,01:25:00,11.3350,11.3450,11.3070,11.3350,467
2008-05-08,01:30:00,11.3360,11.3440,11.3260,11.3280,449
2008-05-08,01:35:00,11.3270,11.3550,11.3170,11.3420,684
2008-05-08,01:40:00,11.3400,11.3520,11.3250,11.3320,488
2008-05-08,01:45:00,11.3320,11.3580,11.3250,11.3370,701
2008-05-08,01:50:00,11.3350,11.3390,11.3210,11.3340,225
2008-05-08,01:55:00,11.3340,11.3580,11.3330,11.3540,601
2008-05-08,02:00:00,11.3540,11.3550,11.3280,11.3360,675
2008-05-08,02:05:00,11.3360,11.3410,11.3280,11.3330,480
2008-05-08,02:10:00,11.3290,11.3350,11.3160,11.3310,522
2008-05-08,02:15:00,11.3300,11.3420,11.3180,11.3300,471
2008-05-08,02:20:00,11.3260,11.3400,11.3200,11.3330,1422
2008-05-08,02:25:00,11.3310,11.3360,11.3200,11.3320,1444
2008-05-08,02:30:00,11.3330,11.3330,11.3140,11.3150,327
2008-05-08,02:35:00,11.3180,11.3250,11.3130,11.3240,173
2008-05-08,02:40:00,11.3210,11.3300,11.3150,11.3290,75
2008-05-08,02:45:00,11.3250,11.3320,11.3250,11.3320,65
2008-05-08,02:50:00,11.3320,11.3340,11.3270,11.3340,57
2008-05-08,02:55:00,11.3310,11.3310,11.3280,11.3280,5
2008-05-08,03:00:00,11.3250,11.3350,11.3250,11.3310,17
2008-05-08,03:05:00,11.3330,11.3390,11.3330,11.3340,26
2008-05-08,03:10:00,11.3380,11.3400,11.3270,11.3270,12
2008-05-08,03:15:00,11.3300,11.3300,11.3260,11.3260,4
2008-05-08,03:20:00,11.3250,11.3280,11.3190,11.3260,33
2008-05-08,03:25:00,11.3290,11.3330,11.3290,11.3330,17
2008-05-08,03:30:00,11.3280,11.3280,11.3190,11.3190,18
2008-05-08,03:35:00,11.3190,11.3200,11.3090,11.3110,178
2008-05-08,03:40:00,11.3090,11.3150,11.3060,11.3150,43
2008-05-08,03:45:00,11.3150,11.3170,11.3140,11.3170,24
2008-05-08,03:50:00,11.3170,11.3250,11.3170,11.3230,94
2008-05-08,03:55:00,11.3200,11.3260,11.3200,11.3260,20
2008-05-08,04:00:00,11.3250,11.3250,11.3250,11.3250,1
2008-05-08,04:05:00,11.3250,11.3250,11.3250,11.3250,4
2008-05-08,04:10:00,11.3280,11.3340,11.3280,11.3340,3
2008-05-08,04:15:00,11.3350,11.3350,11.3280,11.3330,13
2008-05-08,04:25:00,11.3340,11.3420,11.3340,11.3420,63
2008-05-08,04:30:00,11.3420,11.3450,11.3400,11.3400,13
2008-05-08,04:40:00,11.3400,11.3540,11.3400,11.3510,110
2008-05-08,04:45:00,11.3470,11.3470,11.3410,11.3410,2
2008-05-08,04:50:00,11.3410,11.3410,11.3350,11.3370,14
2008-05-08,04:55:00,11.3410,11.3410,11.3390,11.3390,2
2008-05-08,05:00:00,11.3390,11.3390,11.3380,11.3380,3
2008-05-08,05:10:00,11.3450,11.3510,11.3450,11.3490,7
2008-05-08,06:05:00,11.3490,11.3490,11.3480,11.3480,5
2008-05-08,06:30:00,11.3420,11.3420,11.3420,11.3420,4
2008-05-08,06:55:00,11.3600,11.3600,11.3600,11.3600,2
2008-05-08,07:00:00,11.3590,11.3590,11.3590,11.3590,1
2008-05-08,07:20:00,11.3430,11.3430,11.3430,11.3430,3
2008-05-08,07:45:00,11.3500,11.3500,11.3500,11.3500,1
2008-05-08,08:05:00,11.3730,11.3730,11.3730,11.3730,1
2008-05-08,08:40:00,11.3600,11.3600,11.3600,11.3600,1
2008-05-08,08:45:00,11.3500,11.3500,11.3500,11.3500,1
2008-05-08,08:50:00,11.3600,11.3810,11.3600,11.3810,15
2008-05-08,08:55:00,11.3820,11.3820,11.3820,11.3820,6
2008-05-08,09:00:00,11.3920,11.3930,11.3920,11.3930,2
2008-05-08,09:10:00,11.3750,11.3750,11.3750,11.3750,5
2008-05-08,09:40:00,11.3800,11.3800,11.3800,11.3800,1
2008-05-08,10:00:00,11.3700,11.3700,11.3700,11.3700,2
2008-05-08,11:05:00,11.3640,11.3640,11.3640,11.3640,1
2008-05-08,11:20:00,11.3700,11.3700,11.3700,11.3700,1
2008-05-08,11:35:00,11.3720,11.3720,11.3720,11.3720,1
2008-05-08,11:40:00,11.3710,11.3710,11.3690,11.3690,3
2008-05-08,11:45:00,11.3680,11.3700,11.3660,11.3700,11
2008-05-08,11:50:00,11.3780,11.3800,11.3690,11.3690,10
2008-05-08,12:00:00,11.3790,11.3790,11.3790,11.3790,1
2008-05-08,13:00:00,11.3740,11.3740,11.3740,11.3740,1
2008-05-08,13:25:00,11.3780,11.3780,11.3780,11.3780,1
2008-05-08,13:35:00,11.3780,11.3780,11.3780,11.3780,1
2008-05-08,14:05:00,11.3680,11.3680,11.3650,11.3650,2
2008-05-08,14:10:00,11.3650,11.3650,11.3650,11.3650,1
2008-05-08,14:15:00,11.3600,11.3600,11.3600,11.3600,1
2008-05-08,15:00:00,11.3780,11.3780,11.3750,11.3750,4
2008-05-08,15:05:00,11.3770,11.3770,11.3770,11.3770,2
2008-05-08,15:30:00,11.3780,11.3800,11.3780,11.3800,6
2008-05-08,15:35:00,11.3770,11.3930,11.3770,11.3930,13
2008-05-08,15:40:00,11.3920,11.3920,11.3920,11.3920,1
2008-05-08,16:20:00,11.3790,11.3790,11.3790,11.3790,1
2008-05-08,16:25:00,11.3760,11.3760,11.3760,11.3760,1
2008-05-08,16:30:00,11.3760,11.3760,11.3640,11.3640,12
2008-05-08,16:45:00,11.3640,11.3660,11.3640,11.3660,3
2008-05-08,17:25:00,11.3700,11.3700,11.3690,11.3690,11
2008-05-08,17:45:00,11.3770,11.3770,11.3770,11.3770,8
2008-05-08,17:55:00,11.3790,11.3800,11.3790,11.3790,9
2008-05-08,18:05:00,11.3660,11.3660,11.3660,11.3660,1
2008-05-08,18:10:00,11.3800,11.3800,11.3800,11.3800,1
2008-05-08,18:15:00,11.3800,11.3810,11.3800,11.3800,6
2008-05-08,18:20:00,11.3800,11.3800,11.3800,11.3800,1
2008-05-08,18:35:00,11.3810,11.3810,11.3800,11.3800,18
2008-05-08,18:55:00,11.3790,11.3790,11.3790,11.3790,7
2008-05-08,19:05:00,11.3830,11.3880,11.3820,11.3880,11
2008-05-08,19:10:00,11.3880,11.3890,11.3880,11.3890,11
2008-05-08,19:15:00,11.3890,11.3890,11.3670,11.3670,17
2008-05-08,19:20:00,11.3690,11.3690,11.3650,11.3650,2
2008-05-08,19:25:00,11.3650,11.3650,11.3500,11.3500,21
2008-05-08,19:30:00,11.3500,11.3500,11.3420,11.3420,15
2008-05-08,19:35:00,11.3450,11.3450,11.3350,11.3350,18
2008-05-08,19:40:00,11.3350,11.3440,11.3350,11.3430,6
2008-05-08,19:45:00,11.3380,11.3410,11.3230,11.3350,87
2008-05-08,19:50:00,11.3350,11.3500,11.3330,11.3470,33
2008-05-08,19:55:00,11.3470,11.3730,11.3470,11.3700,23
2008-05-08,20:00:00,11.3700,11.4010,11.3700,11.4000,79
2008-05-08,20:05:00,11.4000,11.4180,11.3750,11.3780,222
2008-05-08,20:10:00,11.3810,11.4050,11.3500,11.3740,163
2008-05-08,20:15:00,11.3750,11.4060,11.3640,11.4050,161
2008-05-08,20:20:00,11.4000,11.4000,11.3680,11.3760,121
2008-05-08,20:25:00,11.3700,11.3920,11.3670,11.3870,154
2008-05-08,20:30:00,11.3920,11.4050,11.3830,11.4040,135
2008-05-08,20:35:00,11.4050,11.4170,11.3970,11.4080,339
2008-05-08,20:40:00,11.4100,11.4240,11.3780,11.4230,420
2008-05-08,20:45:00,11.4220,11.4260,11.4000,11.4050,276
2008-05-08,20:50:00,11.4050,11.4210,11.3900,11.3970,282
2008-05-08,20:55:00,11.3970,11.3980,11.3720,11.3730,343
2008-05-08,21:00:00,11.3740,11.3800,11.3440,11.3550,1145
2008-05-08,21:05:00,11.3580,11.3790,11.3550,11.3780,454
2008-05-08,21:10:00,11.3740,11.3830,11.3690,11.3700,439
2008-05-08,21:15:00,11.3730,11.3800,11.3610,11.3700,311
2008-05-08,21:20:00,11.3710,11.3770,11.3610,11.3650,378
2008-05-08,21:25:00,11.3670,11.3750,11.3630,11.3630,268
2008-05-08,21:30:00,11.3640,11.3700,11.3180,11.3280,861
2008-05-08,21:35:00,11.3270,11.3290,11.3040,11.3130,1423
2008-05-08,21:40:00,11.3140,11.3150,11.2580,11.2910,2388
2008-05-08,21:45:00,11.2900,11.2980,11.2700,11.2850,1153
2008-05-08,21:50:00,11.2840,11.3020,11.2710,11.2980,580
2008-05-08,21:55:00,11.2940,11.3020,11.2710,11.2840,492
2008-05-08,22:00:00,11.2870,11.3070,11.2800,11.2990,832
2008-05-08,22:05:00,11.2990,11.3140,11.2940,11.3060,317
2008-05-08,22:10:00,11.3040,11.3210,11.2890,11.2920,557
2008-05-08,22:15:00,11.2940,11.3100,11.2720,11.2720,698
2008-05-08,22:20:00,11.2710,11.2780,11.2590,11.2780,539
2008-05-08,22:25:00,11.2780,11.3000,11.2740,11.2780,342
2008-05-08,22:30:00,11.2830,11.3230,11.2550,11.3100,2207
2008-05-08,22:35:00,11.3100,11.4110,11.3100,11.3960,3660
2008-05-08,22:40:00,11.3950,11.4200,11.3900,11.4090,2182
2008-05-08,22:45:00,11.4090,11.4280,11.4080,11.4200,2804
2008-05-08,22:50:00,11.4210,11.4250,11.3740,11.3950,1775
2008-05-08,22:55:00,11.3920,11.4110,11.3630,11.3700,1335
2008-05-08,23:00:00,11.3730,11.3800,11.3580,11.3650,1132
2008-05-08,23:05:00,11.3650,11.3680,11.3240,11.3310,1964
2008-05-08,23:10:00,11.3340,11.3780,11.3300,11.3730,800
2008-05-08,23:15:00,11.3720,11.3790,11.2730,11.2840,1355
2008-05-08,23:20:00,11.2860,11.3000,11.2690,11.2900,1489
2008-05-08,23:25:00,11.2900,11.3020,11.2770,11.2950,858
2008-05-08,23:30:00,11.2990,11.3410,11.2970,11.3300,1292
2008-05-08,23:35:00,11.3340,11.3410,11.2940,11.3020,602
2008-05-08,23:40:00,11.3000,11.3190,11.2920,11.3080,495
2008-05-08,23:45:00,11.3120,11.3290,11.3070,11.3160,505
2008-05-08,23:50:00,11.3160,11.3580,11.3160,11.3500,611
2008-05-08,23:55:00,11.3520,11.3640,11.3400,11.3550,958
2008-05-09,00:00:00,11.3560,11.3570,11.3300,11.3440,335
2008-05-09,00:05:00,11.3470,11.3670,11.3440,11.3540,349
2008-05-09,00:10:00,11.3570,11.3790,11.3520,11.3760,700
2008-05-09,00:15:00,11.3740,11.4000,11.3700,11.3820,883
2008-05-09,00:20:00,11.3840,11.3910,11.3670,11.3860,516
2008-05-09,00:25:00,11.3890,11.3940,11.3740,11.3830,354
2008-05-09,00:30:00,11.3830,11.3830,11.3530,11.3640,539
2008-05-09,00:35:00,11.3640,11.4000,11.3590,11.3950,707
2008-05-09,00:40:00,11.3930,11.4170,11.3880,11.3950,1010
2008-05-09,00:45:00,11.3920,11.3980,11.3720,11.3720,866
2008-05-09,00:50:00,11.3730,11.3900,11.3700,11.3870,292
2008-05-09,00:55:00,11.3870,11.3930,11.3790,11.3820,156
2008-05-09,01:00:00,11.3820,11.3840,11.3290,11.3550,535
2008-05-09,01:05:00,11.3570,11.3660,11.3390,11.3400,550
2008-05-09,01:10:00,11.3420,11.3730,11.3400,11.3690,312
2008-05-09,01:15:00,11.3680,11.3760,11.3570,11.3660,257
2008-05-09,01:20:00,11.3650,11.3650,11.3150,11.3210,611
2008-05-09,01:25:00,11.3210,11.3210,11.2870,11.2960,913
2008-05-09,01:30:00,11.2940,11.3000,11.2750,11.2850,972
2008-05-09,01:35:00,11.2880,11.2930,11.2700,11.2780,716
2008-05-09,01:40:00,11.2770,11.2850,11.2150,11.2290,1947
2008-05-09,01:45:00,11.2290,11.2530,11.2150,11.2270,1271
2008-05-09,01:50:00,11.2270,11.2290,11.2150,11.2210,712
2008-05-09,01:55:00,11.2200,11.2500,11.2150,11.2390,878
2008-05-09,02:00:00,11.2390,11.2710,11.2360,11.2670,536
2008-05-09,02:05:00,11.2680,11.2700,11.2230,11.2400,587
2008-05-09,02:10:00,11.2390,11.2780,11.2380,11.2760,662
2008-05-09,02:15:00,11.2740,11.3040,11.2640,11.2790,921
2008-05-09,02:20:00,11.2790,11.2940,11.2750,11.2940,1845
2008-05-09,02:25:00,11.2890,11.2930,11.2160,11.2240,2734
2008-05-09,02:30:00,11.2160,11.2630,11.2110,11.2530,451
2008-05-09,02:35:00,11.2540,11.2600,11.2490,11.2560,99
2008-05-09,02:40:00,11.2550,11.2700,11.2430,11.2430,203
2008-05-09,02:45:00,11.2480,11.2500,11.2410,11.2420,47
2008-05-09,02:50:00,11.2400,11.2410,11.2330,11.2350,44
2008-05-09,02:55:00,11.2290,11.2630,11.2250,11.2630,64
2008-05-09,03:00:00,11.2360,11.2370,11.2230,11.2300,88
2008-05-09,03:05:00,11.2240,11.2330,11.2170,11.2330,27
2008-05-09,03:10:00,11.2350,11.2500,11.2350,11.2500,65
2008-05-09,03:15:00,11.2480,11.2700,11.2450,11.2700,71
2008-05-09,03:20:00,11.2700,11.2860,11.2690,11.2850,86
2008-05-09,03:25:00,11.2800,11.2920,11.2800,11.2880,38
2008-05-09,03:30:00,11.2880,11.2880,11.2720,11.2720,56
2008-05-09,03:35:00,11.2800,11.2800,11.2600,11.2600,148
2008-05-09,03:40:00,11.2640,11.2710,11.2640,11.2710,25
2008-05-09,03:45:00,11.2700,11.2880,11.2700,11.2880,49
2008-05-09,03:50:00,11.2860,11.3070,11.2860,11.2990,228
2008-05-09,03:55:00,11.2850,11.2930,11.2730,11.2900,27
2008-05-09,04:00:00,11.2860,11.2900,11.2800,11.2830,22
2008-05-09,04:05:00,11.2810,11.2810,11.2800,11.2800,2
2008-05-09,04:10:00,11.2780,11.2830,11.2780,11.2820,3
2008-05-09,04:15:00,11.2820,11.2820,11.2750,11.2750,3
2008-05-09,04:20:00,11.2770,11.2770,11.2710,11.2710,2
2008-05-09,04:25:00,11.2750,11.2750,11.2720,11.2730,9
2008-05-09,04:30:00,11.2750,11.2750,11.2750,11.2750,1
2008-05-09,04:35:00,11.2810,11.2950,11.2750,11.2950,15
2008-05-09,04:50:00,11.2620,11.2620,11.2560,11.2560,15
2008-05-09,04:55:00,11.2540,11.2540,11.2540,11.2540,1
2008-05-09,05:00:00,11.2590,11.2660,11.2590,11.2660,3
2008-05-09,05:05:00,11.2550,11.2590,11.2550,11.2590,4
2008-05-09,05:10:00,11.2530,11.2530,11.2300,11.2300,9
2008-05-09,06:00:00,11.2140,11.2140,11.2140,11.2140,2
2008-05-09,06:35:00,11.2500,11.2500,11.2500,11.2500,1
2008-05-09,06:40:00,11.2500,11.2500,11.2500,11.2500,1
2008-05-09,07:25:00,11.2680,11.2690,11.2680,11.2690,2
2008-05-09,07:35:00,11.2690,11.2690,11.2690,11.2690,1
2008-05-09,08:10:00,11.2700,11.2700,11.2700,11.2700,1
2008-05-09,08:50:00,11.2800,11.2800,11.2800,11.2800,1
2008-05-09,09:50:00,11.2850,11.2850,11.2840,11.2840,2
2008-05-09,10:00:00,11.2850,11.2850,11.2850,11.2850,1
2008-05-09,10:05:00,11.2850,11.2850,11.2830,11.2830,3
2008-05-09,10:20:00,11.2700,11.2700,11.2700,11.2700,5
2008-05-09,11:30:00,11.2800,11.2800,11.2800,11.2800,1
2008-05-09,11:35:00,11.2800,11.2800,11.2800,11.2800,1
2008-05-09,12:05:00,11.2850,11.2850,11.2530,11.2530,8
2008-05-09,12:10:00,11.2520,11.2520,11.2520,11.2520,1
2008-05-09,12:25:00,11.2910,11.2910,11.2910,11.2910,2
2008-05-09,12:45:00,11.2900,11.2900,11.2900,11.2900,2
2008-05-09,13:10:00,11.2910,11.2910,11.2910,11.2910,2
2008-05-09,13:15:00,11.2900,11.2900,11.2900,11.2900,2
2008-05-09,13:35:00,11.2910,11.2910,11.2910,11.2910,2
2008-05-09,13:40:00,11.2910,11.2910,11.2910,11.2910,2
2008-05-09,13:45:00,11.2900,11.2900,11.2900,11.2900,4
2008-05-09,13:50:00,11.2900,11.2900,11.2660,11.2660,2
2008-05-09,14:00:00,11.2820,11.2820,11.2820,11.2820,1
2008-05-09,14:20:00,11.2750,11.2750,11.2750,11.2750,1
2008-05-09,14:30:00,11.2750,11.2750,11.2750,11.2750,1
2008-05-09,14:35:00,11.2800,11.2800,11.2800,11.2800,1
2008-05-09,14:40:00,11.2800,11.2850,11.2800,11.2850,5
2008-05-09,14:45:00,11.2670,11.2670,11.2670,11.2670,1
2008-05-09,14:55:00,11.2800,11.2800,11.2800,11.2800,1
2008-05-09,15:00:00,11.2860,11.2860,11.2860,11.2860,1
2008-05-09,15:05:00,11.2750,11.2750,11.2750,11.2750,1
2008-05-09,15:30:00,11.2750,11.2750,11.2750,11.2750,2
2008-05-09,15:45:00,11.2890,11.2890,11.2890,11.2890,2
2008-05-09,16:25:00,11.2890,11.2890,11.2890,11.2890,1
2008-05-09,16:35:00,11.2870,11.2870,11.2870,11.2870,3
2008-05-09,16:45:00,11.2870,11.2870,11.2870,11.2870,1
2008-05-09,16:50:00,11.2870,11.2870,11.2870,11.2870,1
2008-05-09,17:00:00,11.2870,11.2960,11.2870,11.2960,17
2008-05-09,17:15:00,11.3000,11.3010,11.3000,11.3010,2
2008-05-09,17:25:00,11.3030,11.3030,11.3030,11.3030,2
2008-05-09,17:30:00,11.3030,11.3030,11.3030,11.3030,6
2008-05-09,17:40:00,11.3050,11.3050,11.2940,11.2940,15
2008-05-09,17:55:00,11.3090,11.3140,11.3090,11.3140,12
2008-05-09,18:10:00,11.3150,11.3150,11.3150,11.3150,1
2008-05-09,18:15:00,11.3100,11.3100,11.3100,11.3100,2
2008-05-09,18:20:00,11.3150,11.3150,11.3150,11.3150,1
2008-05-09,18:25:00,11.3150,11.3250,11.3070,11.3130,54
2008-05-09,18:30:00,11.3150,11.3150,11.3000,11.3000,2
2008-05-09,18:35:00,11.3150,11.3180,11.3150,11.3180,10
2008-05-09,18:45:00,11.3150,11.3300,11.3110,11.3290,22
2008-05-09,18:50:00,11.3300,11.3330,11.3260,11.3260,18
2008-05-09,18:55:00,11.3330,11.3840,11.3330,11.3840,134
2008-05-09,19:00:00,11.3650,11.3820,11.3650,11.3700,66
2008-05-09,19:05:00,11.3700,11.4220,11.3700,11.4070,111
2008-05-09,19:10:00,11.4100,11.4230,11.4040,11.4060,55
2008-05-09,19:15:00,11.4070,11.4270,11.4050,11.4220,65
2008-05-09,19:20:00,11.4230,11.4230,11.4020,11.4150,49
2008-05-09,19:25:00,11.4090,11.4110,11.3820,11.3840,64
2008-05-09,19:30:00,11.3860,11.3900,11.3790,11.3840,83
2008-05-09,19:35:00,11.3840,11.3860,11.3810,11.3810,5
2008-05-09,19:40:00,11.3810,11.3960,11.3700,11.3860,84
2008-05-09,19:45:00,11.3950,11.4070,11.3730,11.3730,21
2008-05-09,19:50:00,11.3800,11.4000,11.3730,11.3890,80
2008-05-09,19:55:00,11.3900,11.4050,11.3890,11.3950,38
2008-05-09,20:00:00,11.4000,11.4000,11.3810,11.3820,34
2008-05-09,20:05:00,11.3810,11.3810,11.3650,11.3650,86
2008-05-09,20:10:00,11.3700,11.3700,11.3550,11.3650,116
2008-05-09,20:15:00,11.3630,11.3670,11.3410,11.3450,84
2008-05-09,20:20:00,11.3600,11.3720,11.3600,11.3670,80
2008-05-09,20:25:00,11.3680,11.4010,11.3680,11.3810,162
2008-05-09,20:30:00,11.3810,11.3890,11.3730,11.3730,83
2008-05-09,20:35:00,11.3730,11.3850,11.3610,11.3820,93
2008-05-09,20:40:00,11.3850,11.4160,11.3850,11.4160,261
2008-05-09,20:45:00,11.4140,11.4590,11.4130,11.4300,985
2008-05-09,20:50:00,11.4250,11.4280,11.4100,11.4140,457
2008-05-09,20:55:00,11.4140,11.4160,11.3770,11.3890,352
2008-05-09,21:00:00,11.3850,11.4200,11.3820,11.3960,765
2008-05-09,21:05:00,11.3990,11.4160,11.3950,11.4050,483
2008-05-09,21:10:00,11.4020,11.4700,11.4020,11.4620,1932
2008-05-09,21:15:00,11.4630,11.4690,11.4340,11.4600,1026
2008-05-09,21:20:00,11.4600,11.4700,11.4460,11.4580,1242
2008-05-09,21:25:00,11.4600,11.4700,11.4250,11.4350,1142
2008-05-09,21:30:00,11.4400,11.4580,11.4010,11.4150,814
2008-05-09,21:35:00,11.4190,11.4370,11.4110,11.4230,628
2008-05-09,21:40:00,11.4240,11.4550,11.4200,11.4390,635
2008-05-09,21:45:00,11.4430,11.4440,11.4000,11.4150,796
2008-05-09,21:50:00,11.4140,11.4180,11.3880,11.4050,1005
2008-05-09,21:55:00,11.4080,11.4300,11.4050,11.4290,561
2008-05-09,22:00:00,11.4270,11.4270,11.3750,11.3850,660
2008-05-09,22:05:00,11.3860,11.3870,11.3580,11.3700,967
2008-05-09,22:10:00,11.3720,11.3800,11.3330,11.3530,1253
2008-05-09,22:15:00,11.3510,11.3910,11.3500,11.3800,1016
2008-05-09,22:20:00,11.3780,11.4010,11.3680,11.3760,603
2008-05-09,22:25:00,11.3770,11.3990,11.3590,11.3590,914
2008-05-09,22:30:00,11.3580,11.3880,11.3570,11.3860,1270
2008-05-09,22:35:00,11.3850,11.4300,11.3850,11.4220,1024
2008-05-09,22:40:00,11.4250,11.4440,11.4130,11.4380,803
2008-05-09,22:45:00,11.4390,11.4430,11.4120,11.4420,745
2008-05-09,22:50:00,11.4410,11.4450,11.4190,11.4290,757
2008-05-09,22:55:00,11.4300,11.4330,11.3950,11.3950,769
2008-05-09,23:00:00,11.3950,11.4060,11.3800,11.3970,864
2008-05-09,23:05:00,11.3950,11.4080,11.3800,11.3970,257
2008-05-09,23:10:00,11.3970,11.4260,11.3840,11.4250,326
2008-05-09,23:15:00,11.4270,11.4390,11.4050,11.4090,416
2008-05-09,23:20:00,11.4090,11.4240,11.3940,11.4070,488
2008-05-09,23:25:00,11.4070,11.4150,11.3800,11.4050,465
2008-05-09,23:30:00,11.4040,11.4150,11.3740,11.4080,691
2008-05-09,23:35:00,11.4130,11.4210,11.4040,11.4080,523
2008-05-09,23:40:00,11.4120,11.4120,11.3960,11.4000,234
2008-05-09,23:45:00,11.4000,11.4000,11.3810,11.3920,427
2008-05-09,23:50:00,11.3960,11.4090,11.3880,11.3900,286
2008-05-09,23:55:00,11.3910,11.4080,11.3830,11.3940,445
2008-05-10,00:00:00,11.4010,11.4150,11.3900,11.4020,273
2008-05-10,00:05:00,11.4030,11.4260,11.4030,11.4190,373
2008-05-10,00:10:00,11.4190,11.4190,11.4040,11.4100,272
2008-05-10,00:15:00,11.4100,11.4120,11.4030,11.4060,188
2008-05-10,00:20:00,11.4060,11.4120,11.4030,11.4100,113
2008-05-10,00:25:00,11.4090,11.4130,11.4080,11.4100,140
2008-05-10,00:30:00,11.4100,11.4150,11.3930,11.4060,422
2008-05-10,00:35:00,11.4070,11.4100,11.3980,11.4060,113
2008-05-10,00:40:00,11.4050,11.4390,11.4020,11.4200,526
2008-05-10,00:45:00,11.4200,11.4470,11.4200,11.4350,579
2008-05-10,00:50:00,11.4360,11.4420,11.4300,11.4400,215
2008-05-10,00:55:00,11.4420,11.4890,11.4420,11.4880,1519
2008-05-10,01:00:00,11.4880,11.5040,11.4560,11.4800,1714
2008-05-10,01:05:00,11.4790,11.5010,11.4750,11.4960,1216
2008-05-10,01:10:00,11.4910,11.5520,11.4880,11.5410,2251
2008-05-10,01:15:00,11.5410,11.5440,11.5150,11.5270,1359
2008-05-10,01:20:00,11.5300,11.5320,11.5080,11.5110,599
2008-05-10,01:25:00,11.5120,11.5200,11.5000,11.5120,651
2008-05-10,01:30:00,11.5110,11.5200,11.4950,11.5090,371
2008-05-10,01:35:00,11.5070,11.5120,11.4790,11.4840,725
2008-05-10,01:40:00,11.4840,11.5090,11.4700,11.5040,835
2008-05-10,01:45:00,11.5020,11.5130,11.4910,11.5020,348
2008-05-10,01:50:00,11.5030,11.5120,11.5000,11.5050,237
2008-05-10,01:55:00,11.5020,11.5060,11.4900,11.4900,213
2008-05-10,02:00:00,11.4900,11.4970,11.4740,11.4750,373
2008-05-10,02:05:00,11.4750,11.5050,11.4610,11.4780,772
2008-05-10,02:10:00,11.4800,11.5010,11.4780,11.4910,436
2008-05-10,02:15:00,11.4910,11.5560,11.4880,11.5340,864
2008-05-10,02:20:00,11.5330,11.5690,11.5320,11.5640,1589
2008-05-10,02:25:00,11.5670,11.5690,11.5040,11.5100,1994
2008-05-10,02:30:00,11.5100,11.5330,11.5030,11.5330,508
2008-05-10,02:35:00,11.5310,11.5340,11.5250,11.5300,166
2008-05-10,02:40:00,11.5300,11.5610,11.5290,11.5570,135
2008-05-10,02:45:00,11.5570,11.5620,11.5500,11.5590,127
2008-05-10,02:50:00,11.5590,11.5610,11.5340,11.5410,145
2008-05-10,02:55:00,11.5410,11.5470,11.5400,11.5470,16
2008-05-10,03:00:00,11.5420,11.5440,11.5240,11.5290,76
2008-05-10,03:05:00,11.5350,11.5370,11.5280,11.5330,9
2008-05-10,03:10:00,11.5320,11.5370,11.5320,11.5370,8
2008-05-10,03:15:00,11.5330,11.5420,11.5330,11.5420,14
2008-05-10,03:20:00,11.5480,11.5550,11.5420,11.5420,58
2008-05-10,03:25:00,11.5440,11.5550,11.5300,11.5550,20
2008-05-10,03:30:00,11.5470,11.5530,11.5320,11.5450,55
2008-05-10,03:35:00,11.5450,11.5530,11.5420,11.5460,25
2008-05-10,03:40:00,11.5470,11.5640,11.5470,11.5590,44
2008-05-10,03:45:00,11.5650,11.5670,11.5580,11.5590,12
2008-05-10,03:50:00,11.5640,11.5790,11.5620,11.5720,65
2008-05-10,03:55:00,11.5750,11.5850,11.5730,11.5830,49
2008-05-10,04:00:00,11.5810,11.5830,11.5750,11.5750,28
2008-05-10,04:05:00,11.5750,11.5750,11.5750,11.5750,6
2008-05-10,04:10:00,11.5780,11.5870,11.5750,11.5870,62
2008-05-10,04:15:00,11.5780,11.5880,11.5780,11.5800,3
2008-05-10,04:20:00,11.5850,11.5850,11.5790,11.5790,2
2008-05-10,04:25:00,11.5790,11.5790,11.5790,11.5790,1
2008-05-10,04:30:00,11.5830,11.5830,11.5830,11.5830,1
2008-05-10,04:35:00,11.5820,11.5820,11.5780,11.5820,12
2008-05-10,04:40:00,11.5790,11.5790,11.5730,11.5730,8
2008-05-10,04:45:00,11.5720,11.5720,11.5680,11.5700,4
2008-05-10,04:50:00,11.5810,11.5990,11.5810,11.5900,18
2008-05-10,04:55:00,11.5970,11.5970,11.5970,11.5970,1
2008-05-10,05:00:00,11.5920,11.5920,11.5920,11.5920,2
2008-05-10,05:05:00,11.5950,11.5970,11.5950,11.5970,7
2008-05-10,05:10:00,11.6000,11.6080,11.6000,11.6050,3
2008-05-12,06:00:00,11.6440,11.6750,11.6000,11.6000,131
2008-05-12,06:05:00,11.6000,11.6150,11.5910,11.6050,12
2008-05-12,06:15:00,11.6010,11.6010,11.5980,11.5980,5
2008-05-12,06:20:00,11.5980,11.6050,11.5780,11.5900,48
2008-05-12,06:25:00,11.6000,11.6040,11.5850,11.6040,17
2008-05-12,06:30:00,11.6040,11.6140,11.5860,11.5860,40
2008-05-12,06:35:00,11.6000,11.6000,11.6000,11.6000,1
2008-05-12,06:40:00,11.5830,11.5830,11.5830,11.5830,1
2008-05-12,06:50:00,11.6000,11.6100,11.5990,11.6000,12
2008-05-12,06:55:00,11.5980,11.5980,11.5980,11.5980,3
2008-05-12,07:00:00,11.5980,11.6100,11.5750,11.5920,30
2008-05-12,07:10:00,11.5900,11.6000,11.5900,11.6000,5
2008-05-12,07:15:00,11.6000,11.6320,11.5880,11.6100,36
2008-05-12,07:20:00,11.6140,11.6190,11.6140,11.6190,8
2008-05-12,07:25:00,11.6150,11.6230,11.6150,11.6230,11
2008-05-12,07:30:00,11.6190,11.6190,11.6190,11.6190,2
2008-05-12,07:35:00,11.6250,11.6250,11.6250,11.6250,6
2008-05-12,07:40:00,11.6160,11.6280,11.6160,11.6190,14
2008-05-12,07:45:00,11.6140,11.6140,11.6070,11.6070,6
2008-05-12,07:50:00,11.6130,11.6150,11.6130,11.6150,11
2008-05-12,07:55:00,11.6180,11.6180,11.6180,11.6180,3
2008-05-12,08:05:00,11.6190,11.6190,11.6150,11.6150,4
2008-05-12,08:15:00,11.6100,11.6100,11.6100,11.6100,1
2008-05-12,08:20:00,11.6160,11.6160,11.6100,11.6100,2
2008-05-12,08:25:00,11.6200,11.6200,11.6200,11.6200,1
2008-05-12,08:50:00,11.5950,11.5950,11.5910,11.5910,3
2008-05-12,08:55:00,11.6050,11.6160,11.5920,11.5920,9
2008-05-12,09:00:00,11.6160,11.6160,11.5960,11.5960,3
2008-05-12,09:05:00,11.5960,11.6100,11.5960,11.6050,16
2008-05-12,09:10:00,11.6040,11.6040,11.5920,11.5920,4
2008-05-12,09:20:00,11.5980,11.6070,11.5910,11.5950,4
2008-05-12,09:25:00,11.5910,11.5910,11.5910,11.5910,3
2008-05-12,09:30:00,11.5950,11.5950,11.5900,11.5930,33
2008-05-12,09:35:00,11.5930,11.5930,11.5820,11.5840,23
2008-05-12,09:40:00,11.5790,11.5900,11.5790,11.5880,12
2008-05-12,09:45:00,11.5810,11.5810,11.5760,11.5760,7
2008-05-12,09:50:00,11.5750,11.5750,11.5750,11.5750,14
2008-05-12,10:05:00,11.5900,11.5900,11.5760,11.5760,6
2008-05-12,10:25:00,11.5800,11.5800,11.5760,11.5770,11
2008-05-12,10:30:00,11.5780,11.5830,11.5780,11.5830,2
2008-05-12,10:35:00,11.5830,11.5950,11.5830,11.5830,14
2008-05-12,10:40:00,11.5900,11.5920,11.5860,11.5860,4
2008-05-12,10:55:00,11.6010,11.6080,11.5930,11.5930,12
2008-05-12,11:00:00,11.6000,11.6040,11.6000,11.6040,3
2008-05-12,11:05:00,11.5950,11.6040,11.5950,11.6040,9
2008-05-12,11:10:00,11.5950,11.6100,11.5950,11.6100,4
2008-05-12,11:20:00,11.6060,11.6060,11.6030,11.6030,4
2008-05-12,11:25:00,11.6010,11.6080,11.5910,11.5910,7
2008-05-12,11:30:00,11.5910,11.6030,11.5820,11.5820,15
2008-05-12,11:35:00,11.5890,11.6000,11.5820,11.5820,10
2008-05-12,11:45:00,11.6000,11.6000,11.5890,11.5890,2
2008-05-12,11:50:00,11.5850,11.5850,11.5850,11.5850,1
2008-05-12,11:55:00,11.5900,11.5900,11.5900,11.5900,1
2008-05-12,12:05:00,11.6010,11.6010,11.5960,11.5960,2
2008-05-12,12:15:00,11.5950,11.5950,11.5950,11.5950,1
2008-05-12,12:25:00,11.5900,11.5910,11.5900,11.5910,4
2008-05-12,12:35:00,11.5900,11.5900,11.5900,11.5900,2
2008-05-12,12:40:00,11.5860,11.5860,11.5820,11.5860,8
2008-05-12,12:45:00,11.5830,11.5830,11.5830,11.5830,1
2008-05-12,12:55:00,11.5900,11.5900,11.5800,11.5800,2
2008-05-12,13:25:00,11.5920,11.5920,11.5800,11.5800,2
2008-05-12,13:50:00,11.5850,11.5850,11.5850,11.5850,1
2008-05-12,14:50:00,11.5960,11.5960,11.5960,11.5960,1
2008-05-12,14:55:00,11.6030,11.6030,11.5910,11.5910,2
2008-05-12,15:05:00,11.5920,11.5920,11.5920,11.5920,1
2008-05-12,15:10:00,11.6060,11.6060,11.6050,11.6060,3
2008-05-12,15:25:00,11.6090,11.6090,11.6090,11.6090,1
2008-05-12,15:35:00,11.5950,11.5950,11.5950,11.5950,1
2008-05-12,15:40:00,11.5920,11.5920,11.5920,11.5920,1
2008-05-12,15:55:00,11.6080,11.6080,11.6080,11.6080,1
2008-05-12,16:15:00,11.5930,11.5930,11.5900,11.5900,5
2008-05-12,16:20:00,11.5980,11.5980,11.5980,11.5980,1
2008-05-12,16:30:00,11.5970,11.6000,11.5970,11.6000,13
2008-05-12,16:35:00,11.6000,11.6000,11.6000,11.6000,1
2008-05-12,16:40:00,11.6050,11.6050,11.6050,11.6050,2
2008-05-12,16:45:00,11.6050,11.6050,11.6050,11.6050,2
2008-05-12,16:50:00,11.6050,11.6050,11.6000,11.6000,5
2008-05-12,16:55:00,11.6000,11.6000,11.6000,11.6000,8
2008-05-12,17:00:00,11.6000,11.6000,11.6000,11.6000,1
2008-05-12,17:10:00,11.5830,11.5830,11.5830,11.5830,1
2008-05-12,17:20:00,11.5950,11.6000,11.5940,11.5940,104
2008-05-12,17:30:00,11.5850,11.5970,11.5850,11.5970,16
2008-05-12,17:35:00,11.6030,11.6060,11.6030,11.6060,17
2008-05-12,17:45:00,11.5970,11.6000,11.5970,11.6000,60
2008-05-12,17:50:00,11.6050,11.6110,11.6050,11.6110,14
2008-05-12,18:05:00,11.6210,11.6210,11.6200,11.6200,9
2008-05-12,18:10:00,11.6220,11.6230,11.6210,11.6220,24
2008-05-12,18:15:00,11.6200,11.6200,11.6160,11.6200,34
2008-05-12,18:20:00,11.6200,11.6230,11.6120,11.6220,34
2008-05-12,18:25:00,11.6120,11.6300,11.6120,11.6270,45
2008-05-12,18:30:00,11.6260,11.6260,11.6120,11.6120,6
2008-05-12,18:40:00,11.6230,11.6260,11.6210,11.6210,5
2008-05-12,18:45:00,11.6210,11.6220,11.6150,11.6200,13
2008-05-12,18:50:00,11.6240,11.6270,11.6240,11.6270,36
2008-05-12,19:00:00,11.6250,11.6260,11.6250,11.6260,15
2008-05-12,19:05:00,11.6170,11.6170,11.6170,11.6170,1
2008-05-12,19:10:00,11.6120,11.6240,11.6050,11.6050,38
2008-05-12,19:15:00,11.6090,11.6150,11.6040,11.6150,79
2008-05-12,19:20:00,11.6150,11.6180,11.6060,11.6110,16
2008-05-12,19:25:00,11.6100,11.6230,11.6040,11.6060,31
2008-05-12,19:30:00,11.6150,11.6150,11.6050,11.6050,6
2008-05-12,19:35:00,11.6100,11.6100,11.6050,11.6100,15
2008-05-12,19:40:00,11.6100,11.6110,11.6010,11.6100,96
2008-05-12,19:45:00,11.6060,11.6100,11.5890,11.6100,261
2008-05-12,19:50:00,11.6100,11.6150,11.6090,11.6140,104
2008-05-12,19:55:00,11.6140,11.6140,11.6100,11.6100,16
2008-05-12,20:00:00,11.6100,11.6100,11.5400,11.5450,348
2008-05-12,20:05:00,11.5450,11.5450,11.5030,11.5260,370
2008-05-12,20:10:00,11.5220,11.5360,11.4810,11.4860,223
2008-05-12,20:15:00,11.4810,11.4830,11.4320,11.4730,474
2008-05-12,20:20:00,11.4740,11.4880,11.4610,11.4800,149
2008-05-12,20:25:00,11.4800,11.5000,11.4800,11.4800,131
2008-05-12,20:30:00,11.4800,11.4800,11.4480,11.4680,197
2008-05-12,20:35:00,11.4740,11.4800,11.4550,11.4800,187
2008-05-12,20:40:00,11.4800,11.4970,11.4720,11.4800,217
2008-05-12,20:45:00,11.4760,11.4950,11.4700,11.4880,195
2008-05-12,20:50:00,11.4860,11.5200,11.4830,11.5100,316
2008-05-12,20:55:00,11.5110,11.5250,11.4930,11.4960,337
2008-05-12,21:00:00,11.4950,11.5040,11.4410,11.4410,1516
2008-05-12,21:05:00,11.4400,11.4480,11.4150,11.4410,1186
2008-05-12,21:10:00,11.4410,11.4520,11.4150,11.4390,1014
2008-05-12,21:15:00,11.4370,11.4550,11.4300,11.4320,641
2008-05-12,21:20:00,11.4300,11.4670,11.4290,11.4640,404
2008-05-12,21:25:00,11.4640,11.4790,11.4540,11.4650,354
2008-05-12,21:30:00,11.4660,11.4710,11.3850,11.4010,1494
2008-05-12,21:35:00,11.4000,11.4300,11.3870,11.4230,990
2008-05-12,21:40:00,11.4280,11.4480,11.4130,11.4270,627
2008-05-12,21:45:00,11.4250,11.4410,11.3970,11.4200,963
2008-05-12,21:50:00,11.4200,11.4890,11.4200,11.4640,1297
2008-05-12,21:55:00,11.4640,11.4760,11.4490,11.4750,361
2008-05-12,22:00:00,11.4740,11.4810,11.4490,11.4560,733
2008-05-12,22:05:00,11.4550,11.5060,11.4500,11.4930,814
2008-05-12,22:10:00,11.4930,11.5980,11.4870,11.5940,2174
2008-05-12,22:15:00,11.5940,11.5950,11.5470,11.5710,1417
2008-05-12,22:20:00,11.5690,11.5790,11.5400,11.5450,1560
2008-05-12,22:25:00,11.5470,11.5510,11.5340,11.5450,598
2008-05-12,22:30:00,11.5440,11.5660,11.5340,11.5600,781
2008-05-12,22:35:00,11.5600,11.5640,11.5350,11.5490,497
2008-05-12,22:40:00,11.5490,11.5840,11.5380,11.5550,863
2008-05-12,22:45:00,11.5540,11.5590,11.5270,11.5270,912
2008-05-12,22:50:00,11.5260,11.5380,11.4800,11.5240,1339
2008-05-12,22:55:00,11.5210,11.5540,11.5200,11.5400,758
2008-05-12,23:00:00,11.5420,11.5440,11.5140,11.5310,822
2008-05-12,23:05:00,11.5350,11.5700,11.5240,11.5510,1093
2008-05-12,23:10:00,11.5520,11.5560,11.5410,11.5450,532
2008-05-12,23:15:00,11.5430,11.5500,11.5210,11.5460,401
2008-05-12,23:20:00,11.5410,11.5440,11.5030,11.5050,974
2008-05-12,23:25:00,11.5070,11.5250,11.4980,11.5060,597
2008-05-12,23:30:00,11.5060,11.5410,11.4930,11.5050,801
2008-05-12,23:35:00,11.5020,11.5270,11.4940,11.5070,473
2008-05-12,23:40:00,11.5090,11.5190,11.4950,11.4980,364
2008-05-12,23:45:00,11.5000,11.5220,11.5000,11.5150,487
2008-05-12,23:50:00,11.5110,11.5450,11.5100,11.5400,561
2008-05-12,23:55:00,11.5450,11.5540,11.5180,11.5190,614
2008-05-13,00:00:00,11.5170,11.5300,11.4960,11.5000,591
2008-05-13,00:05:00,11.4960,11.4990,11.4420,11.4450,1957
2008-05-13,00:10:00,11.4450,11.4730,11.4390,11.4600,1059
2008-05-13,00:15:00,11.4600,11.4700,11.4510,11.4660,519
2008-05-13,00:20:00,11.4630,11.4730,11.4520,11.4700,438
2008-05-13,00:25:00,11.4710,11.4730,11.4360,11.4500,876
2008-05-13,00:30:00,11.4500,11.4610,11.4400,11.4570,614
2008-05-13,00:35:00,11.4570,11.4880,11.4540,11.4630,541
2008-05-13,00:40:00,11.4630,11.4750,11.4580,11.4600,304
2008-05-13,00:45:00,11.4580,11.4800,11.4570,11.4760,479
2008-05-13,00:50:00,11.4740,11.4870,11.4500,11.4750,719
2008-05-13,00:55:00,11.4730,11.4810,11.4550,11.4650,226
2008-05-13,01:00:00,11.4600,11.4650,11.4410,11.4490,369
2008-05-13,01:05:00,11.4470,11.4470,11.4000,11.4210,974
2008-05-13,01:10:00,11.4180,11.4280,11.3890,11.4160,1089
2008-05-13,01:15:00,11.4150,11.4300,11.3800,11.3920,858
2008-05-13,01:20:00,11.3940,11.4330,11.3930,11.4290,522
2008-05-13,01:25:00,11.4290,11.4560,11.4220,11.4560,778
2008-05-13,01:30:00,11.4560,11.4600,11.4330,11.4400,363
2008-05-13,01:35:00,11.4430,11.4490,11.4300,11.4430,403
2008-05-13,01:40:00,11.4430,11.4590,11.4390,11.4390,786
2008-05-13,01:45:00,11.4400,11.4500,11.4290,11.4400,395
2008-05-13,01:50:00,11.4420,11.4710,11.4380,11.4680,552
2008-05-13,01:55:00,11.4680,11.4740,11.4490,11.4580,467
2008-05-13,02:00:00,11.4550,11.4790,11.4210,11.4340,1122
2008-05-13,02:05:00,11.4290,11.4410,11.3790,11.3880,1298
2008-05-13,02:10:00,11.3860,11.3960,11.3550,11.3740,2041
2008-05-13,02:15:00,11.3750,11.3770,11.3240,11.3350,1944
2008-05-13,02:20:00,11.3320,11.3410,11.2830,11.2870,2807
2008-05-13,02:25:00,11.2850,11.3060,11.2490,11.2950,2126
2008-05-13,02:30:00,11.2950,11.3040,11.2850,11.3000,778
2008-05-13,02:35:00,11.2990,11.3040,11.2920,11.2960,385
2008-05-13,02:40:00,11.2990,11.3020,11.2820,11.2850,265
2008-05-13,02:45:00,11.2850,11.2940,11.2840,11.2930,97
2008-05-13,02:50:00,11.2900,11.3010,11.2870,11.2900,219
2008-05-13,02:55:00,11.2890,11.2950,11.2870,11.2920,67
2008-05-13,03:00:00,11.2920,11.3060,11.2910,11.3050,114
2008-05-13,03:05:00,11.3030,11.3030,11.2900,11.2900,26
2008-05-13,03:10:00,11.2930,11.2950,11.2930,11.2950,13
2008-05-13,03:15:00,11.2980,11.3030,11.2950,11.3020,15
2008-05-13,03:20:00,11.3020,11.3040,11.2950,11.2990,89
2008-05-13,03:25:00,11.3010,11.3030,11.3000,11.3010,18
2008-05-13,03:30:00,11.3010,11.3050,11.2990,11.3020,12
2008-05-13,03:35:00,11.3040,11.3040,11.3020,11.3020,25
2008-05-13,03:40:00,11.2990,11.2990,11.2890,11.2940,59
2008-05-13,03:45:00,11.2900,11.2900,11.2850,11.2890,30
2008-05-13,03:50:00,11.2840,11.2850,11.2800,11.2800,38
2008-05-13,03:55:00,11.2830,11.2830,11.2760,11.2760,47
2008-05-13,04:00:00,11.2730,11.2750,11.2700,11.2750,50
2008-05-13,04:05:00,11.2780,11.2780,11.2710,11.2730,14
2008-05-13,04:10:00,11.2740,11.2740,11.2650,11.2700,25
2008-05-13,04:15:00,11.2670,11.2740,11.2670,11.2740,7
2008-05-13,04:20:00,11.2750,11.2750,11.2700,11.2710,8
2008-05-13,04:25:00,11.2750,11.2750,11.2660,11.2660,26
2008-05-13,04:30:00,11.2660,11.2710,11.2660,11.2710,4
2008-05-13,04:35:00,11.2730,11.2770,11.2730,11.2750,26
2008-05-13,04:40:00,11.2750,11.2770,11.2710,11.2710,7
2008-05-13,04:45:00,11.2700,11.3090,11.2700,11.3090,160
2008-05-13,04:50:00,11.3130,11.3360,11.3070,11.3150,124
2008-05-13,04:55:00,11.3160,11.3170,11.3100,11.3100,4
2008-05-13,05:00:00,11.3070,11.3150,11.3070,11.3100,7
2008-05-13,05:05:00,11.3100,11.3220,11.3100,11.3190,18
2008-05-13,05:10:00,11.3200,11.3250,11.3130,11.3200,31
2008-05-13,06:05:00,11.3250,11.3250,11.3000,11.3000,14
2008-05-13,06:10:00,11.3000,11.3000,11.3000,11.3000,5
2008-05-13,06:15:00,11.3100,11.3100,11.3100,11.3100,1
2008-05-13,06:20:00,11.3150,11.3150,11.3150,11.3150,2
2008-05-13,06:50:00,11.3080,11.3080,11.3080,11.3080,10
2008-05-13,06:55:00,11.3110,11.3110,11.3110,11.3110,1
2008-05-13,07:10:00,11.3050,11.3050,11.3050,11.3050,1
2008-05-13,07:25:00,11.3020,11.3020,11.2990,11.2990,31
2008-05-13,07:30:00,11.2990,11.2990,11.2990,11.2990,1
2008-05-13,07:50:00,11.2990,11.2990,11.2990,11.2990,2
2008-05-13,08:20:00,11.3000,11.3140,11.3000,11.3140,46
2008-05-13,08:25:00,11.3100,11.3100,11.3020,11.3020,31
2008-05-13,08:30:00,11.3010,11.3010,11.3000,11.3000,10
2008-05-13,08:40:00,11.3180,11.3180,11.3050,11.3050,2
2008-05-13,08:50:00,11.3130,11.3130,11.3130,11.3130,7
2008-05-13,08:55:00,11.3150,11.3150,11.3100,11.3100,3
2008-05-13,09:30:00,11.3100,11.3100,11.3100,11.3100,1
2008-05-13,09:40:00,11.3120,11.3120,11.3120,11.3120,8
2008-05-13,10:05:00,11.3130,11.3210,11.3130,11.3130,15
2008-05-13,10:10:00,11.3200,11.3200,11.3040,11.3040,4
2008-05-13,10:40:00,11.3140,11.3140,11.3100,11.3100,10
2008-05-13,10:45:00,11.3080,11.3190,11.2990,11.3170,5
2008-05-13,10:55:00,11.3090,11.3090,11.3090,11.3090,2
2008-05-13,11:00:00,11.3060,11.3060,11.3060,11.3060,2
2008-05-13,11:10:00,11.3050,11.3050,11.3050,11.3050,1
2008-05-13,11:25:00,11.3090,11.3100,11.3090,11.3100,2
2008-05-13,11:30:00,11.3010,11.3010,11.3010,11.3010,4
2008-05-13,11:40:00,11.3180,11.3200,11.3180,11.3200,2
2008-05-13,12:00:00,11.3190,11.3190,11.3190,11.3190,1
2008-05-13,12:45:00,11.3140,11.3140,11.3140,11.3140,1
2008-05-13,12:55:00,11.3130,11.3130,11.3130,11.3130,1
2008-05-13,13:45:00,11.3140,11.3140,11.3140,11.3140,1
2008-05-13,13:55:00,11.3130,11.3130,11.3070,11.3070,2
2008-05-13,14:35:00,11.3030,11.3030,11.3030,11.3030,1
2008-05-13,15:15:00,11.3040,11.3040,11.3010,11.3010,39
2008-05-13,15:30:00,11.3070,11.3070,11.3070,11.3070,1
2008-05-13,15:50:00,11.3080,11.3080,11.3080,11.3080,2
2008-05-13,15:55:00,11.3100,11.3100,11.3100,11.3100,6
2008-05-13,16:00:00,11.3010,11.3010,11.3010,11.3010,21
2008-05-13,16:05:00,11.3000,11.3000,11.3000,11.3000,4
2008-05-13,16:10:00,11.3000,11.3000,11.3000,11.3000,2
2008-05-13,16:15:00,11.2970,11.2970,11.2960,11.2960,31
2008-05-13,16:20:00,11.2900,11.2900,11.2900,11.2900,10
2008-05-13,16:25:00,11.2910,11.2930,11.2880,11.2880,31
2008-05-13,16:30:00,11.2880,11.2880,11.2870,11.2870,11
2008-05-13,16:35:00,11.2860,11.2860,11.2790,11.2800,38
2008-05-13,16:40:00,11.2800,11.2800,11.2800,11.2800,7
2008-05-13,16:45:00,11.2850,11.2850,11.2800,11.2800,21
2008-05-13,16:50:00,11.2800,11.2880,11.2790,11.2880,7
2008-05-13,16:55:00,11.2800,11.2870,11.2790,11.2870,24
2008-05-13,17:00:00,11.2800,11.2870,11.2690,11.2870,26
2008-05-13,17:05:00,11.2800,11.2800,11.2630,11.2630,22
2008-05-13,17:10:00,11.2750,11.2750,11.2580,11.2700,49
2008-05-13,17:15:00,11.2680,11.2800,11.2680,11.2770,20
2008-05-13,17:20:00,11.2730,11.2730,11.2660,11.2660,15
2008-05-13,17:25:00,11.2680,11.2690,11.2650,11.2690,16
2008-05-13,17:30:00,11.2700,11.2700,11.2680,11.2680,2
2008-05-13,17:35:00,11.2700,11.2700,11.2680,11.2680,11
2008-05-13,17:45:00,11.2650,11.2650,11.2590,11.2590,5
2008-05-13,17:50:00,11.2590,11.2600,11.2590,11.2600,19
2008-05-13,17:55:00,11.2620,11.2630,11.2620,11.2630,7
2008-05-13,18:05:00,11.2620,11.2620,11.2620,11.2620,1
2008-05-13,18:10:00,11.2620,11.2650,11.2620,11.2650,2
2008-05-13,18:15:00,11.2680,11.2690,11.2660,11.2690,3
2008-05-13,18:20:00,11.2590,11.2590,11.2590,11.2590,5
2008-05-13,18:25:00,11.2590,11.2800,11.2590,11.2740,28
2008-05-13,18:30:00,11.2750,11.2750,11.2740,11.2740,3
2008-05-13,18:35:00,11.2770,11.2850,11.2750,11.2850,38
2008-05-13,18:40:00,11.2890,11.2900,11.2890,11.2900,24
2008-05-13,18:45:00,11.2900,11.2900,11.2900,11.2900,5
2008-05-13,18:55:00,11.2900,11.2920,11.2900,11.2900,12
2008-05-13,19:00:00,11.2830,11.2830,11.2760,11.2760,9
2008-05-13,19:05:00,11.2740,11.2740,11.2740,11.2740,2
2008-05-13,19:10:00,11.2750,11.2780,11.2680,11.2680,15
2008-05-13,19:15:00,11.2790,11.2790,11.2640,11.2700,19
2008-05-13,19:20:00,11.2650,11.2720,11.2610,11.2720,9
2008-05-13,19:25:00,11.2690,11.2940,11.2690,11.2910,76
2008-05-13,19:30:00,11.2910,11.2940,11.2820,11.2820,17
2008-05-13,19:35:00,11.2820,11.3090,11.2820,11.3070,57
2008-05-13,19:40:00,11.3030,11.3290,11.3030,11.3290,48
2008-05-13,19:45:00,11.3170,11.3350,11.3060,11.3320,33
2008-05-13,19:50:00,11.3250,11.3250,11.3210,11.3210,26
2008-05-13,19:55:00,11.3250,11.3470,11.3240,11.3370,75
2008-05-13,20:00:00,11.3400,11.3640,11.3310,11.3480,86
2008-05-13,20:05:00,11.3450,11.3500,11.3300,11.3410,86
2008-05-13,20:10:00,11.3370,11.3550,11.3300,11.3490,98
2008-05-13,20:15:00,11.3460,11.3500,11.3240,11.3240,126
2008-05-13,20:20:00,11.3250,11.3250,11.2900,11.3060,253
2008-05-13,20:25:00,11.3110,11.3200,11.3000,11.3200,119
2008-05-13,20:30:00,11.3180,11.3220,11.2900,11.3000,212
2008-05-13,20:35:00,11.3050,11.3100,11.2810,11.2920,351
2008-05-13,20:40:00,11.2880,11.2880,11.2150,11.2420,1215
2008-05-13,20:45:00,11.2430,11.2470,11.2250,11.2470,417
2008-05-13,20:50:00,11.2490,11.2580,11.2260,11.2280,297
2008-05-13,20:55:00,11.2310,11.2720,11.2300,11.2600,252
2008-05-13,21:00:00,11.2600,11.3060,11.2590,11.2910,1051
2008-05-13,21:05:00,11.2890,11.3070,11.2810,11.2920,782
2008-05-13,21:10:00,11.2970,11.3350,11.2940,11.3140,876
2008-05-13,21:15:00,11.3160,11.3330,11.3100,11.3200,752
2008-05-13,21:20:00,11.3190,11.3190,11.2530,11.2750,987
2008-05-13,21:25:00,11.2760,11.2790,11.2390,11.2410,886
2008-05-13,21:30:00,11.2410,11.2800,11.2330,11.2780,980
2008-05-13,21:35:00,11.2790,11.3260,11.2740,11.3240,825
2008-05-13,21:40:00,11.3260,11.3920,11.3240,11.3610,1605
2008-05-13,21:45:00,11.3590,11.3640,11.3300,11.3410,998
2008-05-13,21:50:00,11.3400,11.3950,11.3320,11.3780,1180
2008-05-13,21:55:00,11.3760,11.4120,11.3760,11.3830,1468
2008-05-13,22:00:00,11.3820,11.4500,11.3790,11.4350,1594
2008-05-13,22:05:00,11.4340,11.4500,11.4160,11.4180,1015
2008-05-13,22:10:00,11.4170,11.4400,11.3980,11.3980,919
2008-05-13,22:15:00,11.4000,11.4090,11.3700,11.4050,1165
2008-05-13,22:20:00,11.4050,11.4080,11.3910,11.3950,399
2008-05-13,22:25:00,11.3950,11.3980,11.3600,11.3780,887
2008-05-13,22:30:00,11.3780,11.3890,11.3710,11.3870,345
2008-05-13,22:35:00,11.3860,11.4250,11.3730,11.4250,617
2008-05-13,22:40:00,11.4230,11.4270,11.3940,11.3990,489
2008-05-13,22:45:00,11.3960,11.4600,11.3940,11.4520,1161
2008-05-13,22:50:00,11.4500,11.4980,11.4430,11.4950,1318
2008-05-13,22:55:00,11.4940,11.5360,11.4870,11.5010,1781
2008-05-13,23:00:00,11.5050,11.5370,11.5020,11.5050,1082
2008-05-13,23:05:00,11.5080,11.5230,11.5020,11.5140,1289
2008-05-13,23:10:00,11.5150,11.5410,11.5150,11.5350,1513
2008-05-13,23:15:00,11.5350,11.5530,11.4990,11.5460,1608
2008-05-13,23:20:00,11.5470,11.5520,11.5300,11.5430,1048
2008-05-13,23:25:00,11.5440,11.5760,11.5340,11.5570,1514
2008-05-13,23:30:00,11.5570,11.6110,11.5570,11.5930,1770
2008-05-13,23:35:00,11.5950,11.6490,11.5880,11.6400,1803
2008-05-13,23:40:00,11.6400,11.6490,11.5930,11.6120,1532
2008-05-13,23:45:00,11.6090,11.6090,11.5870,11.5960,979
2008-05-13,23:50:00,11.5960,11.6050,11.5760,11.5810,695
2008-05-13,23:55:00,11.5820,11.5940,11.5570,11.5580,953
2008-05-14,00:00:00,11.5580,11.5820,11.5320,11.5670,1437
2008-05-14,00:05:00,11.5680,11.5680,11.4800,11.5250,2258
2008-05-14,00:10:00,11.5240,11.5770,11.5100,11.5750,1076
2008-05-14,00:15:00,11.5760,11.5770,11.5040,11.5270,734
2008-05-14,00:20:00,11.5290,11.5370,11.4940,11.5020,719
2008-05-14,00:25:00,11.5010,11.5240,11.4870,11.4990,941
2008-05-14,00:30:00,11.5000,11.5100,11.4900,11.5070,630
2008-05-14,00:35:00,11.5080,11.5440,11.4890,11.5400,800
2008-05-14,00:40:00,11.5380,11.5430,11.5290,11.5350,327
2008-05-14,00:45:00,11.5350,11.5800,11.5330,11.5730,559
2008-05-14,00:50:00,11.5770,11.5770,11.5490,11.5580,364
2008-05-14,00:55:00,11.5550,11.5630,11.5420,11.5490,426
2008-05-14,01:00:00,11.5490,11.5510,11.5210,11.5210,428
2008-05-14,01:05:00,11.5200,11.5310,11.4990,11.5260,543
2008-05-14,01:10:00,11.5220,11.5340,11.5190,11.5260,221
2008-05-14,01:15:00,11.5300,11.5550,11.5300,11.5540,284
2008-05-14,01:20:00,11.5550,11.6260,11.5550,11.6200,1425
2008-05-14,01:25:00,11.6200,11.6200,11.5970,11.6180,616
2008-05-14,01:30:00,11.6170,11.6240,11.5930,11.6180,584
2008-05-14,01:35:00,11.6200,11.6250,11.5820,11.5930,483
2008-05-14,01:40:00,11.5950,11.6100,11.5870,11.5960,230
2008-05-14,01:45:00,11.5960,11.6190,11.5670,11.5740,920
2008-05-14,01:50:00,11.5740,11.5760,11.4270,11.4540,3382
2008-05-14,01:55:00,11.4550,11.4660,11.4060,11.4400,1851
2008-05-14,02:00:00,11.4380,11.4780,11.4320,11.4590,1408
2008-05-14,02:05:00,11.4570,11.4870,11.4440,11.4800,936
2008-05-14,02:10:00,11.4800,11.4890,11.4400,11.4400,1137
2008-05-14,02:15:00,11.4420,11.4750,11.4170,11.4640,1360
2008-05-14,02:20:00,11.4640,11.4870,11.4530,11.4690,1281
2008-05-14,02:25:00,11.4680,11.4760,11.4110,11.4260,1139
2008-05-14,02:30:00,11.4280,11.4420,11.4220,11.4330,412
2008-05-14,02:35:00,11.4300,11.4350,11.4240,11.4260,42
2008-05-14,02:40:00,11.4260,11.4260,11.4090,11.4090,116
2008-05-14,02:45:00,11.4090,11.4150,11.4020,11.4020,130
2008-05-14,02:50:00,11.4020,11.4040,11.3950,11.3990,211
2008-05-14,02:55:00,11.4010,11.4220,11.3950,11.4050,129
2008-05-14,03:00:00,11.4050,11.4080,11.3950,11.4030,111
2008-05-14,03:05:00,11.3980,11.4120,11.3980,11.4050,106
2008-05-14,03:10:00,11.4050,11.4100,11.3990,11.4020,36
2008-05-14,03:15:00,11.4030,11.4090,11.4020,11.4020,7
2008-05-14,03:20:00,11.4050,11.4120,11.4050,11.4120,3
2008-05-14,03:25:00,11.4120,11.4200,11.4090,11.4090,34
2008-05-14,03:30:00,11.4060,11.4110,11.4050,11.4110,14
2008-05-14,03:35:00,11.4150,11.4240,11.4120,11.4240,38
2008-05-14,03:40:00,11.4200,11.4200,11.4100,11.4100,23
2008-05-14,03:45:00,11.4130,11.4130,11.4020,11.4020,12
2008-05-14,03:50:00,11.4050,11.4150,11.4050,11.4050,6
2008-05-14,03:55:00,11.4080,11.4130,11.4080,11.4100,8
2008-05-14,04:00:00,11.4140,11.4140,11.4050,11.4100,34
2008-05-14,04:05:00,11.4150,11.4150,11.4100,11.4120,3
2008-05-14,04:10:00,11.4150,11.4160,11.4130,11.4160,6
2008-05-14,04:15:00,11.4170,11.4280,11.4160,11.4280,23
2008-05-14,04:20:00,11.4270,11.4270,11.4270,11.4270,1
2008-05-14,04:25:00,11.4270,11.4270,11.4270,11.4270,16
2008-05-14,04:30:00,11.4250,11.4250,11.4200,11.4200,20
2008-05-14,04:35:00,11.4210,11.4300,11.4210,11.4300,11
2008-05-14,04:40:00,11.4300,11.4300,11.4300,11.4300,1
2008-05-14,04:45:00,11.4450,11.4450,11.4450,11.4450,3
2008-05-14,04:50:00,11.4450,11.4450,11.4450,11.4450,1
2008-05-14,04:55:00,11.4450,11.4530,11.4450,11.4500,31
2008-05-14,05:00:00,11.4500,11.4700,11.4470,11.4700,26
2008-05-14,05:05:00,11.4630,11.4700,11.4600,11.4600,11
2008-05-14,05:10:00,11.4700,11.4700,11.4700,11.4700,3
2008-05-14,06:10:00,11.4400,11.4400,11.4400,11.4400,4
2008-05-14,06:15:00,11.4620,11.4620,11.4620,11.4620,1
2008-05-14,06:40:00,11.4650,11.5090,11.4650,11.5090,21
2008-05-14,06:45:00,11.5090,11.5700,11.5090,11.5700,98
2008-05-14,06:50:00,11.5790,11.5880,11.5620,11.5630,15
2008-05-14,06:55:00,11.5630,11.5630,11.5600,11.5600,5
2008-05-14,07:00:00,11.5770,11.5770,11.5750,11.5770,3
2008-05-14,07:05:00,11.5770,11.6590,11.5770,11.6350,81
2008-05-14,07:10:00,11.6210,11.6600,11.6050,11.6500,67
2008-05-14,07:15:00,11.6480,11.6780,11.6480,11.6600,44
2008-05-14,07:20:00,11.6500,11.6500,11.6400,11.6410,33
2008-05-14,07:25:00,11.6400,11.6550,11.6400,11.6550,66
2008-05-14,07:30:00,11.6700,11.7000,11.6700,11.6900,86
2008-05-14,07:35:00,11.6950,11.7010,11.6900,11.7000,21
2008-05-14,07:40:00,11.7050,11.7100,11.7000,11.7070,37
2008-05-14,07:45:00,11.7010,11.7010,11.6900,11.7000,94
2008-05-14,07:50:00,11.6960,11.7050,11.6950,11.7050,47
2008-05-14,07:55:00,11.6910,11.7400,11.6750,11.7400,176
2008-05-14,08:00:00,11.7200,11.7200,11.7150,11.7200,6
2008-05-14,08:05:00,11.7080,11.7080,11.6810,11.6900,31
2008-05-14,08:10:00,11.6900,11.7400,11.6860,11.7400,16
2008-05-14,08:15:00,11.7380,11.7940,11.7200,11.7700,80
2008-05-14,08:20:00,11.7620,11.7840,11.7470,11.7470,34
2008-05-14,08:25:00,11.7620,11.7800,11.7510,11.7750,47
2008-05-14,08:30:00,11.7610,11.7750,11.7600,11.7600,51
2008-05-14,08:35:00,11.7600,11.7660,11.7360,11.7460,64
2008-05-14,08:40:00,11.7460,11.7530,11.7380,11.7410,25
2008-05-14,08:45:00,11.7420,11.7550,11.7420,11.7460,45
2008-05-14,08:50:00,11.7450,11.7490,11.7420,11.7490,12
2008-05-14,08:55:00,11.7460,11.7550,11.7460,11.7510,20
2008-05-14,09:00:00,11.7550,11.7550,11.7400,11.7400,24
2008-05-14,09:05:00,11.7410,11.7410,11.7200,11.7300,32
2008-05-14,09:10:00,11.7240,11.7300,11.7220,11.7280,20
2008-05-14,09:15:00,11.7280,11.7280,11.7070,11.7170,34
2008-05-14,09:20:00,11.7080,11.7190,11.7080,11.7190,3
2008-05-14,09:25:00,11.7290,11.7660,11.7290,11.7660,54
2008-05-14,09:30:00,11.7700,11.7790,11.7500,11.7610,38
2008-05-14,09:35:00,11.7520,11.7650,11.7500,11.7500,4
2008-05-14,09:40:00,11.7580,11.7700,11.7580,11.7700,17
2008-05-14,09:55:00,11.7640,11.7790,11.7560,11.7560,32
2008-05-14,10:00:00,11.7700,11.7900,11.7700,11.7900,12
2008-05-14,10:05:00,11.7900,11.7900,11.7800,11.7850,26
2008-05-14,10:10:00,11.7900,11.7900,11.7800,11.7800,25
2008-05-14,10:15:00,11.7800,11.7800,11.7700,11.7700,13
2008-05-14,10:40:00,11.7700,11.7700,11.7700,11.7700,2
2008-05-14,10:45:00,11.7800,11.7800,11.7800,11.7800,1
2008-05-14,10:50:00,11.7870,11.7880,11.7870,11.7880,3
2008-05-14,10:55:00,11.7890,11.7890,11.7890,11.7890,5
2008-05-14,11:00:00,11.7700,11.7700,11.7700,11.7700,3
2008-05-14,11:05:00,11.7700,11.7800,11.7700,11.7800,6
2008-05-14,11:10:00,11.7700,11.7700,11.7400,11.7600,50
2008-05-14,11:15:00,11.7450,11.7450,11.7360,11.7360,32
2008-05-14,11:20:00,11.7360,11.7360,11.7300,11.7300,46
2008-05-14,11:25:00,11.7300,11.7300,11.7250,11.7250,65
2008-05-14,11:30:00,11.7270,11.7270,11.7270,11.7270,1
2008-05-14,11:40:00,11.7480,11.7480,11.7310,11.7310,11
2008-05-14,11:55:00,11.7300,11.7300,11.7300,11.7300,1
2008-05-14,12:00:00,11.7250,11.7250,11.7200,11.7200,31
2008-05-14,12:10:00,11.7250,11.7250,11.7200,11.7200,7
2008-05-14,12:15:00,11.7200,11.7200,11.7150,11.7150,16
2008-05-14,12:20:00,11.7150,11.7150,11.7150,11.7150,1
2008-05-14,12:30:00,11.7150,11.7330,11.7150,11.7330,4
2008-05-14,12:40:00,11.7150,11.7150,11.7100,11.7100,2
2008-05-14,12:55:00,11.7290,11.7290,11.7290,11.7290,3
2008-05-14,13:30:00,11.7110,11.7110,11.7100,11.7100,2
2008-05-14,13:40:00,11.7100,11.7100,11.7100,11.7100,1
2008-05-14,14:00:00,11.7100,11.7100,11.7060,11.7060,2
2008-05-14,14:15:00,11.7060,11.7200,11.7050,11.7200,10
2008-05-14,14:20:00,11.7050,11.7050,11.7050,11.7050,1
2008-05-14,14:30:00,11.7060,11.7060,11.7040,11.7040,20
2008-05-14,14:35:00,11.7020,11.7020,11.7020,11.7020,1
2008-05-14,14:45:00,11.7020,11.7110,11.7000,11.7100,46
2008-05-14,14:50:00,11.7180,11.7180,11.7110,11.7110,3
2008-05-14,14:55:00,11.7030,11.7030,11.7000,11.7000,39
2008-05-14,15:00:00,11.7060,11.7060,11.7060,11.7060,1
2008-05-14,15:05:00,11.7110,11.7110,11.6960,11.6960,13
2008-05-14,15:15:00,11.6950,11.6950,11.6950,11.6950,6
2008-05-14,15:25:00,11.6930,11.6930,11.6930,11.6930,1
2008-05-14,15:30:00,11.6930,11.6930,11.6870,11.6870,25
2008-05-14,15:35:00,11.6970,11.7050,11.6970,11.7050,2
2008-05-14,15:55:00,11.6930,11.6930,11.6930,11.6930,2
2008-05-14,16:00:00,11.6960,11.6960,11.6960,11.6960,1
2008-05-14,16:05:00,11.6960,11.6960,11.6960,11.6960,9
2008-05-14,16:10:00,11.7110,11.7110,11.7110,11.7110,1
2008-05-14,16:15:00,11.7000,11.7000,11.7000,11.7000,2
2008-05-14,16:20:00,11.6970,11.6970,11.6970,11.6970,2
2008-05-14,16:25:00,11.6960,11.6960,11.6920,11.6920,15
2008-05-14,16:30:00,11.6930,11.7100,11.6930,11.7100,9
2008-05-14,16:35:00,11.7050,11.7050,11.6920,11.6920,5
2008-05-14,16:40:00,11.6930,11.6940,11.6920,11.6920,10
2008-05-14,16:45:00,11.6940,11.6940,11.6900,11.6900,6
2008-05-14,16:50:00,11.6950,11.6950,11.6950,11.6950,1
2008-05-14,16:55:00,11.6940,11.6980,11.6940,11.6980,4
2008-05-14,17:00:00,11.6900,11.6900,11.6900,11.6900,1
2008-05-14,17:05:00,11.7000,11.7020,11.7000,11.7020,4
2008-05-14,17:15:00,11.6920,11.6920,11.6900,11.6900,7
2008-05-14,17:20:00,11.6980,11.7060,11.6980,11.7060,6
2008-05-14,17:30:00,11.7110,11.7110,11.7030,11.7070,5
2008-05-14,17:45:00,11.7070,11.7270,11.7070,11.7200,42
2008-05-14,17:50:00,11.7040,11.7040,11.7040,11.7040,1
2008-05-14,17:55:00,11.7140,11.7230,11.7140,11.7230,77
2008-05-14,18:00:00,11.7230,11.7230,11.7070,11.7100,24
2008-05-14,18:05:00,11.7060,11.7060,11.7060,11.7060,1
2008-05-14,18:10:00,11.7040,11.7040,11.7040,11.7040,15
2008-05-14,18:15:00,11.7080,11.7080,11.7080,11.7080,1
2008-05-14,18:20:00,11.7030,11.7030,11.7030,11.7030,2
2008-05-14,18:25:00,11.7020,11.7020,11.7000,11.7000,5
2008-05-14,18:30:00,11.7040,11.7070,11.6830,11.6990,95
2008-05-14,18:35:00,11.6910,11.6910,11.6830,11.6830,28
2008-05-14,18:40:00,11.6870,11.6890,11.6850,11.6850,54
2008-05-14,18:45:00,11.6890,11.6900,11.6830,11.6830,23
2008-05-14,18:50:00,11.6850,11.6900,11.6850,11.6870,20
2008-05-14,18:55:00,11.6870,11.6870,11.6870,11.6870,1
2008-05-14,19:00:00,11.6980,11.7440,11.6910,11.7380,71
2008-05-14,19:05:00,11.7390,11.7390,11.6900,11.7000,129
2008-05-14,19:10:00,11.7040,11.7240,11.6950,11.7100,63
2008-05-14,19:15:00,11.7200,11.7290,11.7140,11.7170,17
2008-05-14,19:20:00,11.7170,11.7230,11.7160,11.7230,11
2008-05-14,19:25:00,11.7230,11.7550,11.7160,11.7550,99
2008-05-14,19:30:00,11.7560,11.7600,11.7380,11.7400,47
2008-05-14,19:35:00,11.7450,11.7450,11.7160,11.7260,163
2008-05-14,19:40:00,11.7180,11.7200,11.7000,11.7030,88
2008-05-14,19:45:00,11.7080,11.7400,11.6970,11.7300,148
2008-05-14,19:50:00,11.7330,11.7340,11.7250,11.7310,48
2008-05-14,19:55:00,11.7300,11.7400,11.7050,11.7050,91
2008-05-14,20:00:00,11.7010,11.7250,11.6970,11.7000,135
2008-05-14,20:05:00,11.6990,11.7050,11.6820,11.7040,109
2008-05-14,20:10:00,11.7090,11.7230,11.7010,11.7050,85
2008-05-14,20:15:00,11.7010,11.7310,11.7010,11.7120,150
2008-05-14,20:20:00,11.7180,11.7260,11.7150,11.7200,83
2008-05-14,20:25:00,11.7110,11.7170,11.6920,11.7030,274
2008-05-14,20:30:00,11.7030,11.7210,11.6900,11.7150,176
2008-05-14,20:35:00,11.7160,11.7300,11.7060,11.7100,159
2008-05-14,20:40:00,11.7100,11.7150,11.6880,11.6920,328
2008-05-14,20:45:00,11.6910,11.7000,11.6820,11.6880,343
2008-05-14,20:50:00,11.6890,11.7000,11.6730,11.6790,568
2008-05-14,20:55:00,11.6790,11.6950,11.6720,11.6850,364
2008-05-14,21:00:00,11.6850,11.6920,11.6600,11.6730,1016
2008-05-14,21:05:00,11.6700,11.6900,11.6670,11.6740,678
2008-05-14,21:10:00,11.6740,11.6980,11.6730,11.6880,678
2008-05-14,21:15:00,11.6890,11.6980,11.6720,11.6910,498
2008-05-14,21:20:00,11.6900,11.7160,11.6860,11.7000,686
2008-05-14,21:25:00,11.7020,11.7130,11.6880,11.6910,201
2008-05-14,21:30:00,11.6910,11.6960,11.6560,11.6630,523
2008-05-14,21:35:00,11.6600,11.6740,11.6360,11.6660,1055
2008-05-14,21:40:00,11.6640,11.6800,11.6520,11.6750,575
2008-05-14,21:45:00,11.6750,11.6760,11.6550,11.6600,718
2008-05-14,21:50:00,11.6560,11.6880,11.6550,11.6780,342
2008-05-14,21:55:00,11.6800,11.6830,11.6530,11.6600,463
2008-05-14,22:00:00,11.6640,11.6680,11.6460,11.6530,880
2008-05-14,22:05:00,11.6520,11.6530,11.6100,11.6220,1133
2008-05-14,22:10:00,11.6240,11.6570,11.6150,11.6550,550
2008-05-14,22:15:00,11.6560,11.6660,11.6430,11.6490,435
2008-05-14,22:20:00,11.6480,11.6510,11.6220,11.6330,372
2008-05-14,22:25:00,11.6300,11.6740,11.6180,11.6370,409
2008-05-14,22:30:00,11.6650,11.6890,11.6370,11.6890,1549
2008-05-14,22:35:00,11.6880,11.6930,11.6530,11.6670,1105
2008-05-14,22:40:00,11.6620,11.6770,11.6490,11.6640,383
2008-05-14,22:45:00,11.6630,11.6680,11.6070,11.6490,1129
2008-05-14,22:50:00,11.6520,11.6590,11.6230,11.6530,688
2008-05-14,22:55:00,11.6510,11.6730,11.6450,11.6620,824
2008-05-14,23:00:00,11.6610,11.6670,11.6300,11.6550,556
2008-05-14,23:05:00,11.6580,11.6680,11.6290,11.6620,703
2008-05-14,23:10:00,11.6600,11.6820,11.6560,11.6700,619
2008-05-14,23:15:00,11.6690,11.6980,11.6540,11.6600,1123
2008-05-14,23:20:00,11.6630,11.6680,11.6360,11.6550,625
2008-05-14,23:25:00,11.6550,11.6640,11.6390,11.6430,419
2008-05-14,23:30:00,11.6430,11.6600,11.6270,11.6300,402
2008-05-14,23:35:00,11.6310,11.6400,11.5460,11.5800,1769
2008-05-14,23:40:00,11.5800,11.6020,11.5610,11.5960,776
2008-05-14,23:45:00,11.5960,11.6080,11.5800,11.6030,520
2008-05-14,23:50:00,11.6000,11.6200,11.5940,11.6080,534
2008-05-14,23:55:00,11.6080,11.6340,11.6050,11.6310,389
2008-05-15,00:00:00,11.6320,11.6460,11.6070,11.6190,440
2008-05-15,00:05:00,11.6190,11.6530,11.6150,11.6450,558
2008-05-15,00:10:00,11.6440,11.6530,11.6300,11.6530,236
2008-05-15,00:15:00,11.6500,11.6700,11.6390,11.6650,663
2008-05-15,00:20:00,11.6650,11.6680,11.6490,11.6630,395
2008-05-15,00:25:00,11.6640,11.6740,11.6510,11.6570,298
2008-05-15,00:30:00,11.6580,11.6640,11.6450,11.6560,558
2008-05-15,00:35:00,11.6530,11.7130,11.6470,11.7020,762
2008-05-15,00:40:00,11.7020,11.7050,11.6910,11.6990,400
2008-05-15,00:45:00,11.6960,11.7030,11.6910,11.6910,628
2008-05-15,00:50:00,11.6910,11.7020,11.6810,11.6850,524
2008-05-15,00:55:00,11.6840,11.6960,11.6730,11.6880,621
2008-05-15,01:00:00,11.6900,11.6940,11.6600,11.6650,366
2008-05-15,01:05:00,11.6690,11.6780,11.6510,11.6730,368
2008-05-15,01:10:00,11.6710,11.6730,11.6550,11.6610,137
2008-05-15,01:15:00,11.6620,11.6850,11.6550,11.6620,226
2008-05-15,01:20:00,11.6610,11.6610,11.6300,11.6510,456
2008-05-15,01:25:00,11.6460,11.6700,11.6420,11.6630,283
2008-05-15,01:30:00,11.6620,11.7040,11.6550,11.6870,579
2008-05-15,01:35:00,11.6900,11.6990,11.6730,11.6840,402
2008-05-15,01:40:00,11.6820,11.6900,11.6640,11.6660,454
2008-05-15,01:45:00,11.6700,11.6790,11.6650,11.6650,294
2008-05-15,01:50:00,11.6650,11.6720,11.6200,11.6350,788
2008-05-15,01:55:00,11.6350,11.6680,11.6200,11.6260,673
2008-05-15,02:00:00,11.6250,11.6410,11.6050,11.6280,480
2008-05-15,02:05:00,11.6300,11.6310,11.5820,11.5980,767
2008-05-15,02:10:00,11.5960,11.6190,11.5920,11.6080,469
2008-05-15,02:15:00,11.6100,11.6110,11.5870,11.6000,416
2008-05-15,02:20:00,11.5990,11.6290,11.5950,11.6050,757
2008-05-15,02:25:00,11.6030,11.6210,11.5900,11.6000,733
2008-05-15,02:30:00,11.5970,11.6000,11.5840,11.5890,448
2008-05-15,02:35:00,11.5880,11.5980,11.5870,11.5910,23
2008-05-15,02:40:00,11.5980,11.6070,11.5970,11.5980,62
2008-05-15,02:45:00,11.5970,11.6090,11.5850,11.5900,199
2008-05-15,02:50:00,11.5850,11.5980,11.5760,11.5850,34
2008-05-15,02:55:00,11.5850,11.5870,11.5830,11.5870,19
2008-05-15,03:00:00,11.5850,11.5930,11.5810,11.5840,119
2008-05-15,03:05:00,11.5850,11.5940,11.5730,11.5770,51
2008-05-15,03:10:00,11.5730,11.5820,11.5670,11.5780,79
2008-05-15,03:15:00,11.5760,11.5790,11.5670,11.5780,61
2008-05-15,03:20:00,11.5780,11.5800,11.5670,11.5680,79
2008-05-15,03:25:00,11.5670,11.5670,11.5640,11.5650,56
2008-05-15,03:30:00,11.5630,11.5660,11.5610,11.5620,7
2008-05-15,03:35:00,11.5620,11.5620,11.5440,11.5450,94
2008-05-15,03:40:00,11.5450,11.5490,11.5410,11.5490,41
2008-05-15,03:45:00,11.5550,11.5560,11.5550,11.5560,2
2008-05-15,03:50:00,11.5550,11.5560,11.5540,11.5550,14
2008-05-15,03:55:00,11.5540,11.5550,11.5540,11.5550,3
2008-05-15,04:00:00,11.5550,11.5580,11.5480,11.5480,11
2008-05-15,04:05:00,11.5480,11.5500,11.5480,11.5500,6
2008-05-15,04:20:00,11.5580,11.5610,11.5580,11.5600,19
2008-05-15,04:25:00,11.5600,11.5790,11.5590,11.5790,33
2008-05-15,04:30:00,11.5760,11.5830,11.5760,11.5820,29
2008-05-15,04:35:00,11.5800,11.5830,11.5770,11.5830,26
2008-05-15,04:40:00,11.5860,11.6050,11.5840,11.6020,64
2008-05-15,04:45:00,11.6040,11.6080,11.6030,11.6030,16
2008-05-15,04:50:00,11.6010,11.6030,11.5890,11.5890,12
2008-05-15,04:55:00,11.5880,11.5880,11.5880,11.5880,2
2008-05-15,05:05:00,11.5850,11.5850,11.5750,11.5750,10
2008-05-15,05:10:00,11.5750,11.5750,11.5750,11.5750,3
2008-05-15,06:10:00,11.5960,11.5970,11.5960,11.5960,8
2008-05-15,06:15:00,11.5950,11.5950,11.5950,11.5950,1
2008-05-15,06:20:00,11.6030,11.6030,11.6030,11.6030,1
2008-05-15,06:25:00,11.5780,11.6100,11.5770,11.6030,16
2008-05-15,06:45:00,11.6100,11.6100,11.6100,11.6100,2
2008-05-15,06:50:00,11.6030,11.6030,11.6030,11.6030,16
2008-05-15,07:10:00,11.6000,11.6090,11.6000,11.6090,2
2008-05-15,07:20:00,11.5990,11.5990,11.5990,11.5990,1
2008-05-15,07:40:00,11.5920,11.5920,11.5720,11.5720,9
2008-05-15,08:00:00,11.5670,11.5670,11.5670,11.5670,1
2008-05-15,09:25:00,11.5990,11.5990,11.5990,11.5990,1
2008-05-15,09:35:00,11.5600,11.5600,11.5600,11.5600,1
2008-05-15,09:50:00,11.5580,11.5580,11.5510,11.5510,11
2008-05-15,10:15:00,11.6090,11.6100,11.5400,11.5400,16
2008-05-15,10:30:00,11.5410,11.5410,11.5120,11.5120,26
2008-05-15,10:35:00,11.5540,11.6090,11.5540,11.5790,20
2008-05-15,10:45:00,11.5680,11.5680,11.5250,11.5250,8
2008-05-15,11:10:00,11.5640,11.5650,11.5640,11.5650,20
2008-05-15,11:15:00,11.5260,11.5260,11.5250,11.5250,2
2008-05-15,11:25:00,11.5560,11.5560,11.5560,11.5560,1
2008-05-15,11:40:00,11.5560,11.5560,11.5560,11.5560,1
2008-05-15,12:05:00,11.5640,11.5650,11.5600,11.5650,3
2008-05-15,12:10:00,11.5460,11.5460,11.5460,11.5460,1
2008-05-15,12:40:00,11.5590,11.5590,11.5470,11.5470,7
2008-05-15,12:50:00,11.5500,11.5500,11.5500,11.5500,1
2008-05-15,13:30:00,11.5600,11.5610,11.5600,11.5610,3
2008-05-15,13:50:00,11.5650,11.5650,11.5650,11.5650,1
2008-05-15,13:55:00,11.5650,11.5650,11.5650,11.5650,2
2008-05-15,14:25:00,11.5780,11.5830,11.5780,11.5830,3
2008-05-15,14:40:00,11.5790,11.5790,11.5790,11.5790,1
2008-05-15,15:00:00,11.5830,11.5830,11.5830,11.5830,1
2008-05-15,15:05:00,11.5760,11.5830,11.5760,11.5830,3
2008-05-15,15:10:00,11.5830,11.5830,11.5810,11.5810,5
2008-05-15,15:15:00,11.5650,11.5650,11.5650,11.5650,1
2008-05-15,15:25:00,11.5650,11.5740,11.5650,11.5740,2
2008-05-15,15:30:00,11.5750,11.5750,11.5750,11.5750,1
2008-05-15,15:35:00,11.5800,11.5800,11.5800,11.5800,8
2008-05-15,15:45:00,11.5810,11.5810,11.5750,11.5750,2
2008-05-15,15:50:00,11.5750,11.5750,11.5750,11.5750,2
2008-05-15,16:00:00,11.5800,11.5800,11.5800,11.5800,1
2008-05-15,16:20:00,11.5800,11.5810,11.5800,11.5810,7
2008-05-15,16:25:00,11.5810,11.5810,11.5810,11.5810,1
2008-05-15,16:30:00,11.5810,11.5810,11.5810,11.5810,1
2008-05-15,16:50:00,11.5810,11.5810,11.5810,11.5810,2
2008-05-15,17:00:00,11.5900,11.6030,11.5900,11.6030,9
2008-05-15,17:05:00,11.6090,11.6100,11.6090,11.6100,3
2008-05-15,17:10:00,11.5940,11.6100,11.5940,11.6100,2
2008-05-15,17:35:00,11.5950,11.5950,11.5950,11.5950,1
2008-05-15,17:40:00,11.5980,11.6000,11.5980,11.6000,3
2008-05-15,17:50:00,11.6030,11.6100,11.6030,11.6100,3
2008-05-15,17:55:00,11.6030,11.6090,11.6030,11.6090,2
2008-05-15,18:00:00,11.6090,11.6200,11.6050,11.6200,29
2008-05-15,18:05:00,11.6190,11.6300,11.6190,11.6210,16
2008-05-15,18:15:00,11.6300,11.6300,11.6300,11.6300,3
2008-05-15,18:20:00,11.6300,11.6300,11.6300,11.6300,1
2008-05-15,18:25:00,11.6190,11.6190,11.6190,11.6190,1
2008-05-15,18:30:00,11.6290,11.6300,11.6240,11.6300,10
2008-05-15,18:35:00,11.6300,11.6440,11.6300,11.6440,23
2008-05-15,18:40:00,11.6460,11.6580,11.6370,11.6580,44
2008-05-15,18:45:00,11.6570,11.6570,11.6470,11.6470,3
2008-05-15,18:50:00,11.6560,11.6560,11.6480,11.6480,8
2008-05-15,18:55:00,11.6440,11.6500,11.6420,11.6500,8
2008-05-15,19:00:00,11.6410,11.6410,11.6250,11.6250,14
2008-05-15,19:10:00,11.6250,11.6260,11.5800,11.5840,114
2008-05-15,19:15:00,11.5930,11.6010,11.5930,11.6010,7
2008-05-15,19:20:00,11.5850,11.5980,11.5850,11.5980,3
2008-05-15,19:25:00,11.6000,11.6010,11.5960,11.5960,28
2008-05-15,19:30:00,11.5930,11.5960,11.5440,11.5450,89
2008-05-15,19:35:00,11.5570,11.5640,11.5550,11.5600,9
2008-05-15,19:40:00,11.5660,11.5680,11.5650,11.5680,8
2008-05-15,19:45:00,11.5700,11.5810,11.5700,11.5810,36
2008-05-15,19:50:00,11.5840,11.5840,11.5760,11.5760,22
2008-05-15,19:55:00,11.5860,11.5930,11.5860,11.5930,7
2008-05-15,20:00:00,11.5930,11.5970,11.5870,11.5930,19
2008-05-15,20:05:00,11.5990,11.6130,11.5990,11.6070,44
2008-05-15,20:10:00,11.5990,11.6030,11.5920,11.5990,22
2008-05-15,20:15:00,11.5870,11.5960,11.5720,11.5960,88
2008-05-15,20:20:00,11.5810,11.5980,11.5810,11.5890,11
2008-05-15,20:25:00,11.5870,11.6180,11.5720,11.6140,158
2008-05-15,20:30:00,11.6140,11.6300,11.6100,11.6300,340
2008-05-15,20:35:00,11.6250,11.6250,11.6140,11.6200,140
2008-05-15,20:40:00,11.6210,11.6240,11.5950,11.5970,135
2008-05-15,20:45:00,11.5970,11.6060,11.5860,11.5900,136
2008-05-15,20:50:00,11.5850,11.5910,11.5790,11.5820,116
2008-05-15,20:55:00,11.5810,11.5870,11.5720,11.5750,243
2008-05-15,21:00:00,11.5720,11.5990,11.5700,11.5800,899
2008-05-15,21:05:00,11.5800,11.6090,11.5800,11.6010,484
2008-05-15,21:10:00,11.6040,11.6440,11.6010,11.6390,612
2008-05-15,21:15:00,11.6400,11.6700,11.6310,11.6490,626
2008-05-15,21:20:00,11.6460,11.6850,11.6430,11.6740,449
2008-05-15,21:25:00,11.6760,11.6900,11.6570,11.6620,366
2008-05-15,21:30:00,11.6630,11.7180,11.6610,11.6980,1811
2008-05-15,21:35:00,11.6980,11.7090,11.6680,11.6830,1207
2008-05-15,21:40:00,11.6810,11.6900,11.6660,11.6780,722
2008-05-15,21:45:00,11.6770,11.6800,11.6460,11.6600,760
2008-05-15,21:50:00,11.6620,11.6630,11.6380,11.6500,492
2008-05-15,21:55:00,11.6460,11.6520,11.6260,11.6450,391
2008-05-15,22:00:00,11.6450,11.6490,11.6280,11.6310,258
2008-05-15,22:05:00,11.6340,11.6340,11.5980,11.6130,604
2008-05-15,22:10:00,11.6140,11.6160,11.5840,11.6010,596
2008-05-15,22:15:00,11.5950,11.6120,11.5850,11.5870,456
2008-05-15,22:20:00,11.5850,11.5910,11.4760,11.5100,1145
2008-05-15,22:25:00,11.5100,11.5700,11.5000,11.5000,1269
2008-05-15,22:30:00,11.4980,11.4980,11.3400,11.4230,6050
2008-05-15,22:35:00,11.4240,11.4660,11.4100,11.4320,2135
2008-05-15,22:40:00,11.4320,11.4350,11.3860,11.3940,1278
2008-05-15,22:45:00,11.3900,11.4480,11.3890,11.4370,1346
2008-05-15,22:50:00,11.4360,11.4400,11.3730,11.3800,1163
2008-05-15,22:55:00,11.3800,11.3840,11.3430,11.3490,1508
2008-05-15,23:00:00,11.3480,11.3500,11.3180,11.3410,1567
2008-05-15,23:05:00,11.3430,11.3630,11.3430,11.3550,850
2008-05-15,23:10:00,11.3560,11.4350,11.3480,11.4300,1064
2008-05-15,23:15:00,11.4300,11.4390,11.4030,11.4300,1176
2008-05-15,23:20:00,11.4250,11.4250,11.4000,11.4120,551
2008-05-15,23:25:00,11.4100,11.4110,11.3760,11.3840,946
2008-05-15,23:30:00,11.3830,11.3830,11.3300,11.3420,1075
2008-05-15,23:35:00,11.3390,11.3540,11.3300,11.3500,752
2008-05-15,23:40:00,11.3510,11.3520,11.2580,11.2700,1699
2008-05-15,23:45:00,11.2680,11.2710,11.1630,11.2150,4726
2008-05-15,23:50:00,11.2150,11.2580,11.2040,11.2450,2177
2008-05-15,23:55:00,11.2440,11.2450,11.2240,11.2310,808
2008-05-16,00:00:00,11.2310,11.2690,11.2280,11.2370,1399
2008-05-16,00:05:00,11.2370,11.2530,11.2080,11.2530,1664
2008-05-16,00:10:00,11.2540,11.2650,11.2240,11.2470,929
2008-05-16,00:15:00,11.2490,11.2770,11.2080,11.2360,1652
2008-05-16,00:20:00,11.2300,11.2450,11.2100,11.2300,1324
2008-05-16,00:25:00,11.2270,11.2500,11.2250,11.2450,810
2008-05-16,00:30:00,11.2390,11.2710,11.2350,11.2650,805
2008-05-16,00:35:00,11.2650,11.2930,11.2520,11.2650,1332
2008-05-16,00:40:00,11.2620,11.2680,11.2490,11.2520,526
2008-05-16,00:45:00,11.2550,11.2600,11.2460,11.2550,321
2008-05-16,00:50:00,11.2550,11.2700,11.2460,11.2650,455
2008-05-16,00:55:00,11.2670,11.2680,11.2440,11.2440,564
2008-05-16,01:00:00,11.2430,11.2460,11.1750,11.1850,1471
2008-05-16,01:05:00,11.1800,11.1930,11.1410,11.1830,2159
2008-05-16,01:10:00,11.1850,11.2050,11.1670,11.2000,1129
2008-05-16,01:15:00,11.1920,11.2140,11.1680,11.2130,708
2008-05-16,01:20:00,11.2090,11.2180,11.1890,11.2000,464
2008-05-16,01:25:00,11.1930,11.2070,11.1680,11.2000,428
2008-05-16,01:30:00,11.2000,11.2880,11.1910,11.2670,1444
2008-05-16,01:35:00,11.2670,11.3490,11.2460,11.3400,1430
2008-05-16,01:40:00,11.3450,11.3480,11.2620,11.2770,1048
2008-05-16,01:45:00,11.2760,11.3000,11.2750,11.2990,603
2008-05-16,01:50:00,11.2980,11.3820,11.2940,11.3740,1288
2008-05-16,01:55:00,11.3710,11.3710,11.3040,11.3190,773
2008-05-16,02:00:00,11.3200,11.3640,11.2870,11.3570,944
2008-05-16,02:05:00,11.3580,11.3710,11.3020,11.3220,787
2008-05-16,02:10:00,11.3200,11.3460,11.3130,11.3320,639
2008-05-16,02:15:00,11.3340,11.3560,11.3150,11.3560,641
2008-05-16,02:20:00,11.3560,11.3610,11.3320,11.3570,597
2008-05-16,02:25:00,11.3590,11.4100,11.3590,11.3920,1883
2008-05-16,02:30:00,11.3910,11.3950,11.3560,11.3560,594
2008-05-16,02:35:00,11.3600,11.3770,11.3580,11.3700,309
2008-05-16,02:40:00,11.3700,11.3770,11.3600,11.3730,89
2008-05-16,02:45:00,11.3780,11.3890,11.3730,11.3850,77
2008-05-16,02:50:00,11.3900,11.3900,11.3780,11.3820,202
2008-05-16,02:55:00,11.3840,11.3890,11.3800,11.3880,22
2008-05-16,03:00:00,11.3860,11.3900,11.3810,11.3870,180
2008-05-16,03:05:00,11.3900,11.3990,11.3870,11.3980,263
2008-05-16,03:10:00,11.3980,11.3980,11.3900,11.3900,52
2008-05-16,03:15:00,11.3900,11.3900,11.3780,11.3780,26
2008-05-16,03:20:00,11.3760,11.3760,11.3600,11.3680,36
2008-05-16,03:25:00,11.3690,11.3800,11.3690,11.3770,16
2008-05-16,03:30:00,11.3750,11.3890,11.3750,11.3800,10
2008-05-16,03:35:00,11.3850,11.3950,11.3850,11.3940,21
2008-05-16,03:40:00,11.3850,11.3900,11.3820,11.3870,31
2008-05-16,03:45:00,11.3870,11.3900,11.3870,11.3890,37
2008-05-16,03:50:00,11.3880,11.3990,11.3880,11.3990,21
2008-05-16,03:55:00,11.4020,11.4050,11.3950,11.3950,46
2008-05-16,04:00:00,11.3980,11.3980,11.3980,11.3980,2
2008-05-16,04:05:00,11.3980,11.3980,11.3960,11.3970,29
2008-05-16,04:10:00,11.3970,11.3990,11.3970,11.3990,24
2008-05-16,04:15:00,11.3970,11.3970,11.3920,11.3930,38
2008-05-16,04:20:00,11.3930,11.3940,11.3870,11.3920,37
2008-05-16,04:25:00,11.3920,11.3920,11.3900,11.3910,3
2008-05-16,04:30:00,11.3950,11.3950,11.3900,11.3900,7
2008-05-16,04:35:00,11.3880,11.3890,11.3880,11.3880,5
2008-05-16,04:40:00,11.3920,11.3920,11.3910,11.3910,7
2008-05-16,04:45:00,11.3960,11.4040,11.3960,11.4040,17
2008-05-16,04:50:00,11.4080,11.4420,11.4080,11.4240,96
2008-05-16,04:55:00,11.4350,11.4350,11.3990,11.4130,17
2008-05-16,05:00:00,11.4090,11.4090,11.4010,11.4010,3
2008-05-16,05:05:00,11.4090,11.4140,11.4090,11.4130,5
2008-05-16,05:10:00,11.4140,11.4150,11.4140,11.4150,2
2008-05-16,06:00:00,11.3740,11.4240,11.3740,11.4240,4
2008-05-16,06:10:00,11.4280,11.4370,11.4280,11.4370,2
2008-05-16,06:15:00,11.4250,11.4270,11.4250,11.4270,2
2008-05-16,06:20:00,11.4220,11.4350,11.4220,11.4350,3
2008-05-16,06:25:00,11.4350,11.4410,11.4350,11.4410,4
2008-05-16,07:40:00,11.4380,11.4380,11.4380,11.4380,1
2008-05-16,07:45:00,11.4390,11.4390,11.4390,11.4390,1
2008-05-16,08:00:00,11.4000,11.4000,11.4000,11.4000,1
2008-05-16,08:20:00,11.4300,11.4350,11.4300,11.4350,2
2008-05-16,09:25:00,11.4300,11.4300,11.4300,11.4300,2
2008-05-16,09:35:00,11.4300,11.4300,11.4300,11.4300,2
2008-05-16,09:50:00,11.4300,11.4300,11.4300,11.4300,2
2008-05-16,09:55:00,11.4380,11.4380,11.4380,11.4380,1
2008-05-16,10:05:00,11.4500,11.4500,11.4500,11.4500,1
2008-05-16,10:20:00,11.4500,11.4500,11.4500,11.4500,1
2008-05-16,11:25:00,11.4450,11.4450,11.4450,11.4450,1
2008-05-16,11:40:00,11.4430,11.4430,11.4430,11.4430,1
2008-05-16,12:10:00,11.4370,11.4390,11.4350,11.4350,15
2008-05-16,12:20:00,11.4300,11.4300,11.4270,11.4270,7
2008-05-16,12:55:00,11.4410,11.4410,11.4410,11.4410,1
2008-05-16,13:15:00,11.4420,11.4420,11.4420,11.4420,1
2008-05-16,13:30:00,11.4400,11.4400,11.4400,11.4400,1
2008-05-16,14:15:00,11.4430,11.4430,11.4430,11.4430,1
2008-05-16,14:55:00,11.4320,11.4320,11.4320,11.4320,1
2008-05-16,15:00:00,11.4380,11.4400,11.4380,11.4400,4
2008-05-16,15:05:00,11.4400,11.4400,11.4400,11.4400,4
2008-05-16,15:15:00,11.4400,11.4400,11.4400,11.4400,1
2008-05-16,15:25:00,11.4400,11.4430,11.4400,11.4400,5
2008-05-16,15:30:00,11.4430,11.4440,11.4430,11.4440,5
2008-05-16,15:50:00,11.4400,11.4400,11.4400,11.4400,1
2008-05-16,16:00:00,11.4410,11.4410,11.4410,11.4410,1
2008-05-16,16:05:00,11.4410,11.4410,11.4400,11.4400,6
2008-05-16,16:25:00,11.4300,11.4300,11.4300,11.4300,1
2008-05-16,16:45:00,11.4290,11.4290,11.4290,11.4290,1
2008-05-16,17:05:00,11.4250,11.4260,11.4250,11.4260,16
2008-05-16,17:15:00,11.4300,11.4400,11.4300,11.4400,3
2008-05-16,17:20:00,11.4400,11.4450,11.4400,11.4450,2
2008-05-16,17:25:00,11.4500,11.4500,11.4500,11.4500,2
2008-05-16,17:40:00,11.4450,11.4450,11.4450,11.4450,1
2008-05-16,17:45:00,11.4620,11.4620,11.4620,11.4620,1
2008-05-16,17:50:00,11.4690,11.4690,11.4690,11.4690,3
2008-05-16,17:55:00,11.4700,11.4700,11.4670,11.4670,9
2008-05-16,18:00:00,11.4700,11.4700,11.4700,11.4700,8
2008-05-16,18:05:00,11.4700,11.4700,11.4560,11.4560,36
2008-05-16,18:10:00,11.4460,11.4500,11.4460,11.4500,5
2008-05-16,18:20:00,11.4610,11.4610,11.4550,11.4550,8
2008-05-16,18:25:00,11.4540,11.4620,11.4540,11.4610,4
2008-05-16,18:30:00,11.4620,11.4620,11.4570,11.4570,6
2008-05-16,18:35:00,11.4610,11.4610,11.4610,11.4610,2
2008-05-16,18:40:00,11.4530,11.4630,11.4530,11.4630,2
2008-05-16,18:45:00,11.4640,11.4700,11.4640,11.4700,30
2008-05-16,18:50:00,11.4840,11.5200,11.4840,11.5060,43
2008-05-16,18:55:00,11.5060,11.5500,11.5060,11.5340,63
2008-05-16,19:00:00,11.5480,11.5650,11.5400,11.5590,8
2008-05-16,19:05:00,11.5500,11.5650,11.5500,11.5650,23
2008-05-16,19:10:00,11.5500,11.5500,11.5430,11.5430,33
2008-05-16,19:15:00,11.5300,11.5300,11.5300,11.5300,1
2008-05-16,19:20:00,11.5480,11.5480,11.5480,11.5480,1
2008-05-16,19:25:00,11.5500,11.5590,11.5350,11.5500,44
2008-05-16,19:30:00,11.5400,11.5400,11.4940,11.4940,123
2008-05-16,19:35:00,11.5010,11.5060,11.4960,11.5000,8
2008-05-16,19:40:00,11.4940,11.5100,11.4930,11.5000,25
2008-05-16,19:45:00,11.4910,11.5080,11.4910,11.5040,51
2008-05-16,19:50:00,11.5000,11.5080,11.4910,11.5040,50
2008-05-16,19:55:00,11.5110,11.5400,11.5100,11.5400,142
2008-05-16,20:00:00,11.5400,11.5620,11.5300,11.5520,186
2008-05-16,20:05:00,11.5590,11.5650,11.5310,11.5310,127
2008-05-16,20:10:00,11.5310,11.5480,11.5300,11.5440,118
2008-05-16,20:15:00,11.5440,11.5500,11.5310,11.5310,41
2008-05-16,20:20:00,11.5310,11.5650,11.5250,11.5610,395
2008-05-16,20:25:00,11.5620,11.5650,11.5480,11.5560,367
2008-05-16,20:30:00,11.5550,11.5570,11.5400,11.5400,216
2008-05-16,20:35:00,11.5400,11.5460,11.5340,11.5340,162
2008-05-16,20:40:00,11.5320,11.5640,11.5320,11.5530,215
2008-05-16,20:45:00,11.5530,11.5660,11.5380,11.5440,122
2008-05-16,20:50:00,11.5410,11.5430,11.5240,11.5240,351
2008-05-16,20:55:00,11.5250,11.5270,11.5080,11.5140,555
2008-05-16,21:00:00,11.5140,11.5830,11.5050,11.5720,1455
2008-05-16,21:05:00,11.5710,11.5790,11.5550,11.5680,1131
2008-05-16,21:10:00,11.5690,11.5730,11.5390,11.5420,961
2008-05-16,21:15:00,11.5420,11.5620,11.5340,11.5360,480
2008-05-16,21:20:00,11.5350,11.5570,11.5260,11.5460,623
2008-05-16,21:25:00,11.5470,11.5510,11.5350,11.5390,252
2008-05-16,21:30:00,11.5400,11.5400,11.5140,11.5280,898
2008-05-16,21:35:00,11.5280,11.5510,11.5250,11.5500,638
2008-05-16,21:40:00,11.5510,11.5530,11.5230,11.5300,395
2008-05-16,21:45:00,11.5340,11.5340,11.4810,11.4860,797
2008-05-16,21:50:00,11.4900,11.4930,11.4750,11.4890,804
2008-05-16,21:55:00,11.4900,11.5020,11.4830,11.4980,373
2008-05-16,22:00:00,11.4980,11.5090,11.4720,11.4810,623
2008-05-16,22:05:00,11.4800,11.5010,11.4700,11.4750,486
2008-05-16,22:10:00,11.4800,11.4990,11.4690,11.4730,850
2008-05-16,22:15:00,11.4700,11.4930,11.4590,11.4920,638
2008-05-16,22:20:00,11.4920,11.5070,11.4850,11.4980,429
2008-05-16,22:25:00,11.5000,11.5000,11.4300,11.4310,1184
2008-05-16,22:30:00,11.4310,11.4530,11.4230,11.4300,1228
2008-05-16,22:35:00,11.4250,11.4260,11.3650,11.3680,2404
2008-05-16,22:40:00,11.3670,11.3670,11.2470,11.2910,3304
2008-05-16,22:45:00,11.2860,11.3250,11.2360,11.2960,3597
2008-05-16,22:50:00,11.2950,11.3120,11.2440,11.2560,2156
2008-05-16,22:55:00,11.2580,11.2740,11.2160,11.2590,2251
2008-05-16,23:00:00,11.2600,11.2680,11.2350,11.2560,1292
2008-05-16,23:05:00,11.2570,11.3070,11.2510,11.3070,1674
2008-05-16,23:10:00,11.3070,11.3680,11.2970,11.3650,2605
2008-05-16,23:15:00,11.3650,11.3700,11.3050,11.3150,1966
2008-05-16,23:20:00,11.3180,11.3200,11.2840,11.2860,882
2008-05-16,23:25:00,11.2880,11.2880,11.2380,11.2700,1655
2008-05-16,23:30:00,11.2680,11.3280,11.2540,11.3200,952
2008-05-16,23:35:00,11.3200,11.3200,11.2780,11.2830,1066
2008-05-16,23:40:00,11.2820,11.3190,11.2820,11.3090,498
2008-05-16,23:45:00,11.3080,11.3090,11.2640,11.2660,759
2008-05-16,23:50:00,11.2650,11.2780,11.2460,11.2590,929
2008-05-16,23:55:00,11.2550,11.2880,11.2280,11.2830,1152
2008-05-17,00:00:00,11.2830,11.3000,11.2550,11.2890,1050
2008-05-17,00:05:00,11.2900,11.3240,11.2820,11.3120,1121
2008-05-17,00:10:00,11.3080,11.3340,11.3050,11.3310,852
2008-05-17,00:15:00,11.3300,11.3390,11.3200,11.3300,707
2008-05-17,00:20:00,11.3280,11.3500,11.3040,11.3270,950
2008-05-17,00:25:00,11.3290,11.3380,11.3040,11.3080,749
2008-05-17,00:30:00,11.3050,11.3230,11.2630,11.2930,920
2008-05-17,00:35:00,11.2940,11.3230,11.2920,11.3170,476
2008-05-17,00:40:00,11.3190,11.3240,11.2820,11.2930,362
2008-05-17,00:45:00,11.2930,11.2960,11.2620,11.2670,304
2008-05-17,00:50:00,11.2670,11.2690,11.1780,11.1820,1770
2008-05-17,00:55:00,11.1830,11.2050,11.1590,11.2050,1673
2008-05-17,01:00:00,11.2010,11.2150,11.1180,11.1330,3044
2008-05-17,01:05:00,11.1340,11.1790,11.1310,11.1730,1124
2008-05-17,01:10:00,11.1730,11.2000,11.1680,11.1740,880
2008-05-17,01:15:00,11.1730,11.1910,11.1290,11.1390,1183
2008-05-17,01:20:00,11.1390,11.1670,11.1260,11.1630,913
2008-05-17,01:25:00,11.1670,11.1810,11.1540,11.1630,575
2008-05-17,01:30:00,11.1630,11.1700,11.1310,11.1390,652
2008-05-17,01:35:00,11.1390,11.1420,11.1110,11.1400,828
2008-05-17,01:40:00,11.1400,11.1580,11.1360,11.1540,593
2008-05-17,01:45:00,11.1510,11.1940,11.1480,11.1910,649
2008-05-17,01:50:00,11.1920,11.2040,11.1750,11.1770,587
2008-05-17,01:55:00,11.1780,11.2340,11.1720,11.2250,1003
2008-05-17,02:00:00,11.2260,11.2260,11.1780,11.2010,602
2008-05-17,02:05:00,11.2040,11.2110,11.1240,11.1300,1022
2008-05-17,02:10:00,11.1290,11.1470,11.1000,11.1050,1478
2008-05-17,02:15:00,11.1030,11.1210,11.0860,11.0920,1321
2008-05-17,02:20:00,11.0900,11.1050,11.0850,11.0980,1297
2008-05-17,02:25:00,11.0980,11.1030,11.0850,11.0990,1749
2008-05-17,02:30:00,11.0980,11.0980,11.0850,11.0870,388
2008-05-17,02:35:00,11.0860,11.0920,11.0840,11.0900,195
2008-05-17,02:40:00,11.0900,11.0970,11.0870,11.0970,121
2008-05-17,02:45:00,11.0980,11.1150,11.0980,11.1070,59
2008-05-17,02:50:00,11.1060,11.1260,11.1050,11.1220,96
2008-05-17,02:55:00,11.1220,11.1320,11.0940,11.1110,141
2008-05-17,03:00:00,11.1100,11.1170,11.1090,11.1100,43
2008-05-17,03:05:00,11.1100,11.1100,11.0990,11.1040,45
2008-05-17,03:10:00,11.1080,11.1150,11.0910,11.1150,139
2008-05-17,03:15:00,11.1140,11.1140,11.0940,11.0940,57
2008-05-17,03:20:00,11.0930,11.0960,11.0730,11.0810,42
2008-05-17,03:25:00,11.0820,11.0840,11.0770,11.0840,4
2008-05-17,03:30:00,11.0800,11.0870,11.0750,11.0760,38
2008-05-17,03:35:00,11.0760,11.0760,11.0620,11.0620,48
2008-05-17,03:40:00,11.0620,11.0700,11.0560,11.0670,24
2008-05-17,03:45:00,11.0650,11.0750,11.0650,11.0710,19
2008-05-17,03:50:00,11.0700,11.0860,11.0670,11.0700,51
2008-05-17,03:55:00,11.0710,11.0830,11.0710,11.0770,35
2008-05-17,04:00:00,11.0700,11.0790,11.0700,11.0730,22
2008-05-17,04:05:00,11.0730,11.0760,11.0700,11.0720,13
2008-05-17,04:10:00,11.0710,11.0710,11.0640,11.0640,29
2008-05-17,04:15:00,11.0700,11.0740,11.0690,11.0700,36
2008-05-17,04:20:00,11.0700,11.0910,11.0100,11.0590,270
2008-05-17,04:25:00,11.0600,11.0690,11.0600,11.0690,2
2008-05-17,04:30:00,11.0630,11.0890,11.0630,11.0850,55
2008-05-17,04:35:00,11.0830,11.0900,11.0830,11.0890,13
2008-05-17,04:40:00,11.0900,11.0910,11.0900,11.0910,3
2008-05-17,04:45:00,11.0940,11.0940,11.0940,11.0940,11
2008-05-17,04:50:00,11.0940,11.0940,11.0930,11.0930,2
2008-05-17,04:55:00,11.0930,11.0930,11.0920,11.0920,2
2008-05-17,05:00:00,11.0940,11.0940,11.0940,11.0940,1
2008-05-17,05:05:00,11.0910,11.0940,11.0910,11.0910,4
2008-05-17,05:10:00,11.0910,11.0950,11.0910,11.0950,7
2008-05-19,06:00:00,11.1580,11.1580,11.1580,11.1580,2
2008-05-19,06:05:00,11.1210,11.1210,11.1210,11.1210,1
2008-05-19,06:10:00,11.1300,11.1300,11.1300,11.1300,1
2008-05-19,06:15:00,11.1330,11.1350,11.1330,11.1350,3
2008-05-19,06:20:00,11.1350,11.1390,11.1180,11.1180,16
2008-05-19,06:30:00,11.1400,11.1400,11.1400,11.1400,2
2008-05-19,06:35:00,11.1400,11.1400,11.1290,11.1290,6
2008-05-19,06:40:00,11.1300,11.1300,11.1300,11.1300,1
2008-05-19,06:45:00,11.1340,11.1350,11.1340,11.1350,3
2008-05-19,06:50:00,11.1390,11.1400,11.1390,11.1400,2
2008-05-19,06:55:00,11.1450,11.1470,11.1450,11.1470,2
2008-05-19,07:00:00,11.1480,11.1480,11.1480,11.1480,2
2008-05-19,07:15:00,11.1490,11.1670,11.1490,11.1670,2
2008-05-19,07:20:00,11.1650,11.1650,11.1650,11.1650,1
2008-05-19,07:30:00,11.1650,11.1650,11.1650,11.1650,3
2008-05-19,07:35:00,11.1440,11.1440,11.1440,11.1440,1
2008-05-19,07:40:00,11.1580,11.1580,11.1550,11.1550,8
2008-05-19,07:45:00,11.1560,11.1560,11.1440,11.1440,5
2008-05-19,07:50:00,11.1450,11.1450,11.1440,11.1450,7
2008-05-19,08:10:00,11.1600,11.1600,11.1440,11.1440,5
2008-05-19,08:35:00,11.1450,11.1450,11.1450,11.1450,1
2008-05-19,08:55:00,11.1500,11.1500,11.1500,11.1500,2
2008-05-19,09:00:00,11.1500,11.1500,11.1500,11.1500,2
2008-05-19,09:05:00,11.1440,11.1440,11.1440,11.1440,1
2008-05-19,09:10:00,11.1420,11.1420,11.1420,11.1420,1
2008-05-19,09:20:00,11.1350,11.1350,11.1340,11.1340,2
2008-05-19,09:25:00,11.1310,11.1310,11.1310,11.1310,1
2008-05-19,09:30:00,11.1470,11.1470,11.1470,11.1470,1
2008-05-19,09:35:00,11.1200,11.1200,11.1200,11.1200,1
2008-05-19,09:45:00,11.1150,11.1200,11.1150,11.1150,3
2008-05-19,09:50:00,11.1040,11.1160,11.1040,11.1110,15
2008-05-19,09:55:00,11.1070,11.1070,11.1020,11.1020,3
2008-05-19,10:00:00,11.1010,11.1110,11.0940,11.0940,20
2008-05-19,10:10:00,11.1100,11.1100,11.1100,11.1100,1
2008-05-19,10:15:00,11.1110,11.1110,11.0970,11.0970,8
2008-05-19,10:20:00,11.1010,11.1100,11.0990,11.0990,3
2008-05-19,10:25:00,11.1140,11.1310,11.1140,11.1310,20
2008-05-19,10:30:00,11.1170,11.1390,11.1170,11.1390,5
2008-05-19,10:35:00,11.1330,11.1330,11.1330,11.1330,2
2008-05-19,10:45:00,11.1420,11.1420,11.1400,11.1400,2
2008-05-19,11:10:00,11.1350,11.1350,11.1350,11.1350,1
2008-05-19,11:20:00,11.1500,11.1500,11.1500,11.1500,15
2008-05-19,11:25:00,11.1500,11.1500,11.1500,11.1500,10
2008-05-19,11:30:00,11.1500,11.1590,11.1500,11.1590,6
2008-05-19,11:40:00,11.1470,11.1470,11.1440,11.1440,4
2008-05-19,11:45:00,11.1490,11.1490,11.1490,11.1490,1
2008-05-19,12:00:00,11.1470,11.1470,11.1470,11.1470,1
2008-05-19,12:10:00,11.1400,11.1400,11.1400,11.1400,1
2008-05-19,12:25:00,11.1450,11.1450,11.1450,11.1450,1
2008-05-19,12:40:00,11.1420,11.1420,11.1420,11.1420,1
2008-05-19,12:45:00,11.1450,11.1450,11.1450,11.1450,3
2008-05-19,13:05:00,11.1420,11.1420,11.1420,11.1420,1
2008-05-19,13:10:00,11.1420,11.1420,11.1420,11.1420,2
2008-05-19,14:00:00,11.1270,11.1270,11.1270,11.1270,2
2008-05-19,14:10:00,11.1340,11.1340,11.1340,11.1340,1
2008-05-19,14:15:00,11.1340,11.1340,11.1320,11.1320,4
2008-05-19,14:20:00,11.1320,11.1320,11.1320,11.1320,1
2008-05-19,14:25:00,11.1300,11.1300,11.1300,11.1300,3
2008-05-19,14:50:00,11.1260,11.1290,11.1260,11.1290,6
2008-05-19,14:55:00,11.1430,11.1430,11.1390,11.1390,3
2008-05-19,15:05:00,11.1240,11.1240,11.1200,11.1200,7
2008-05-19,15:25:00,11.1230,11.1230,11.1230,11.1230,2
2008-05-19,15:30:00,11.1230,11.1230,11.1230,11.1230,6
2008-05-19,15:55:00,11.1270,11.1270,11.1270,11.1270,1
2008-05-19,16:10:00,11.1330,11.1330,11.1330,11.1330,1
2008-05-19,16:15:00,11.1320,11.1330,11.1270,11.1270,3
2008-05-19,16:25:00,11.1340,11.1350,11.1340,11.1350,7
2008-05-19,16:55:00,11.1240,11.1240,11.1240,11.1240,4
2008-05-19,17:20:00,11.1200,11.1200,11.1200,11.1200,1
2008-05-19,17:25:00,11.1170,11.1170,11.1170,11.1170,1
2008-05-19,17:30:00,11.1240,11.1250,11.1200,11.1200,9
2008-05-19,17:35:00,11.1210,11.1210,11.1210,11.1210,1
2008-05-19,17:40:00,11.1340,11.1340,11.1340,11.1340,4
2008-05-19,17:45:00,11.1440,11.1440,11.1440,11.1440,1
2008-05-19,17:50:00,11.1370,11.1370,11.1370,11.1370,1
2008-05-19,17:55:00,11.1350,11.1350,11.1340,11.1340,8
2008-05-19,18:00:00,11.1340,11.1340,11.1340,11.1340,1
2008-05-19,18:30:00,11.1340,11.1340,11.1340,11.1340,9
2008-05-19,18:45:00,11.1420,11.1790,11.1420,11.1790,60
2008-05-19,18:50:00,11.1810,11.1820,11.1790,11.1810,21
2008-05-19,18:55:00,11.1870,11.1950,11.1870,11.1950,74
2008-05-19,19:00:00,11.1950,11.2200,11.1950,11.2200,106
2008-05-19,19:05:00,11.2010,11.2010,11.2010,11.2010,1
2008-05-19,19:10:00,11.2200,11.2370,11.2200,11.2370,15
2008-05-19,19:15:00,11.2450,11.2450,11.2360,11.2360,12
2008-05-19,19:20:00,11.2450,11.2450,11.2420,11.2420,3
2008-05-19,19:25:00,11.2360,11.2360,11.2000,11.2190,76
2008-05-19,19:30:00,11.2020,11.2020,11.2020,11.2020,4
2008-05-19,19:35:00,11.2190,11.2250,11.2190,11.2250,32
2008-05-19,19:40:00,11.2270,11.2270,11.2250,11.2250,2
2008-05-19,19:45:00,11.2260,11.2320,11.2240,11.2250,10
2008-05-19,19:50:00,11.2280,11.2280,11.2010,11.2010,76
2008-05-19,19:55:00,11.2050,11.2070,11.1920,11.1960,159
2008-05-19,20:00:00,11.1950,11.2100,11.1950,11.2040,50
2008-05-19,20:05:00,11.2100,11.2260,11.2050,11.2200,67
2008-05-19,20:10:00,11.2210,11.2210,11.2010,11.2040,67
2008-05-19,20:15:00,11.2050,11.2090,11.1900,11.1920,87
2008-05-19,20:20:00,11.2000,11.2020,11.1880,11.1880,88
2008-05-19,20:25:00,11.1880,11.1900,11.1510,11.1640,324
2008-05-19,20:30:00,11.1620,11.1720,11.1480,11.1650,310
2008-05-19,20:35:00,11.1690,11.1780,11.1500,11.1550,126
2008-05-19,20:40:00,11.1570,11.1620,11.1350,11.1350,264
2008-05-19,20:45:00,11.1340,11.1340,11.0820,11.1200,947
2008-05-19,20:50:00,11.1260,11.1350,11.1080,11.1150,303
2008-05-19,20:55:00,11.1130,11.1350,11.1050,11.1350,142
2008-05-19,21:00:00,11.1350,11.1990,11.1280,11.1780,1135
2008-05-19,21:05:00,11.1780,11.1980,11.1730,11.1910,688
2008-05-19,21:10:00,11.1920,11.1960,11.1540,11.1540,697
2008-05-19,21:15:00,11.1530,11.1660,11.1400,11.1640,799
2008-05-19,21:20:00,11.1640,11.1650,11.1130,11.1280,1000
2008-05-19,21:25:00,11.1270,11.1580,11.1180,11.1570,799
2008-05-19,21:30:00,11.1570,11.1570,11.1100,11.1170,949
2008-05-19,21:35:00,11.1150,11.1460,11.1150,11.1430,811
2008-05-19,21:40:00,11.1460,11.1730,11.1390,11.1670,790
2008-05-19,21:45:00,11.1650,11.1830,11.1610,11.1760,453
2008-05-19,21:50:00,11.1750,11.1950,11.1750,11.1880,560
2008-05-19,21:55:00,11.1880,11.2160,11.1860,11.2000,1299
2008-05-19,22:00:00,11.2020,11.2090,11.1700,11.1760,688
2008-05-19,22:05:00,11.1760,11.1990,11.1750,11.1850,349
2008-05-19,22:10:00,11.1870,11.2090,11.1830,11.1880,473
2008-05-19,22:15:00,11.1890,11.2490,11.1860,11.2340,1196
2008-05-19,22:20:00,11.2330,11.2340,11.2060,11.2180,527
2008-05-19,22:25:00,11.2210,11.2300,11.2030,11.2100,508
2008-05-19,22:30:00,11.2130,11.2140,11.1660,11.1860,742
2008-05-19,22:35:00,11.1840,11.2150,11.1830,11.2090,511
2008-05-19,22:40:00,11.2050,11.2780,11.2040,11.2530,1160
2008-05-19,22:45:00,11.2530,11.2780,11.2450,11.2480,948
2008-05-19,22:50:00,11.2460,11.2680,11.2300,11.2390,787
2008-05-19,22:55:00,11.2390,11.2400,11.2110,11.2230,691
2008-05-19,23:00:00,11.2240,11.2290,11.1980,11.2180,554
2008-05-19,23:05:00,11.2220,11.2220,11.1850,11.2090,545
2008-05-19,23:10:00,11.2100,11.2120,11.1700,11.1730,708
2008-05-19,23:15:00,11.1720,11.1760,11.1380,11.1470,1196
2008-05-19,23:20:00,11.1480,11.1850,11.1450,11.1710,812
2008-05-19,23:25:00,11.1710,11.2120,11.1660,11.1980,749
2008-05-19,23:30:00,11.1990,11.2050,11.1790,11.1880,334
2008-05-19,23:35:00,11.1850,11.2360,11.1850,11.2240,778
2008-05-19,23:40:00,11.2250,11.2590,11.2150,11.2350,729
2008-05-19,23:45:00,11.2360,11.2380,11.1860,11.1910,811
2008-05-19,23:50:00,11.1930,11.2000,11.1670,11.1870,609
2008-05-19,23:55:00,11.1890,11.2210,11.1830,11.2200,500
2008-05-20,00:00:00,11.2220,11.2420,11.1990,11.2260,521
2008-05-20,00:05:00,11.2260,11.2290,11.1880,11.1880,658
2008-05-20,00:10:00,11.1960,11.2100,11.1770,11.2040,224
2008-05-20,00:15:00,11.2040,11.2040,11.1850,11.1950,234
2008-05-20,00:20:00,11.1950,11.1950,11.1720,11.1720,399
2008-05-20,00:25:00,11.1720,11.1750,11.1390,11.1490,462
2008-05-20,00:30:00,11.1480,11.1750,11.1390,11.1750,470
2008-05-20,00:35:00,11.1680,11.1700,11.1200,11.1260,650
2008-05-20,00:40:00,11.1240,11.1390,11.1050,11.1200,715
2008-05-20,00:45:00,11.1180,11.1420,11.1090,11.1410,832
2008-05-20,00:50:00,11.1410,11.1710,11.1350,11.1600,542
2008-05-20,00:55:00,11.1630,11.1800,11.1580,11.1660,498
2008-05-20,01:00:00,11.1690,11.1800,11.1630,11.1730,241
2008-05-20,01:05:00,11.1780,11.1780,11.1250,11.1280,408
2008-05-20,01:10:00,11.1310,11.1660,11.1270,11.1570,347
2008-05-20,01:15:00,11.1600,11.1790,11.1380,11.1430,373
2008-05-20,01:20:00,11.1400,11.1420,11.1170,11.1420,720
2008-05-20,01:25:00,11.1400,11.1500,11.1130,11.1220,363
2008-05-20,01:30:00,11.1250,11.1380,11.1120,11.1290,282
2008-05-20,01:35:00,11.1260,11.1280,11.0280,11.0420,1311
2008-05-20,01:40:00,11.0420,11.0840,11.0350,11.0600,1663
2008-05-20,01:45:00,11.0620,11.0740,11.0500,11.0640,645
2008-05-20,01:50:00,11.0670,11.0750,11.0120,11.0140,1349
2008-05-20,01:55:00,11.0140,11.0480,10.9920,11.0350,1860
2008-05-20,02:00:00,11.0380,11.0560,11.0310,11.0320,771
2008-05-20,02:05:00,11.0300,11.0370,10.9710,10.9710,1335
2008-05-20,02:10:00,10.9720,10.9840,10.9340,10.9450,1857
2008-05-20,02:15:00,10.9430,10.9450,10.8570,10.9260,3233
2008-05-20,02:20:00,10.9210,10.9280,10.8970,10.9210,1506
2008-05-20,02:25:00,10.9210,10.9600,10.9160,10.9540,1267
2008-05-20,02:30:00,10.9550,10.9550,10.9120,10.9170,481
2008-05-20,02:35:00,10.9180,10.9460,10.9180,10.9340,170
2008-05-20,02:40:00,10.9350,10.9390,10.9240,10.9290,129
2008-05-20,02:45:00,10.9290,10.9290,10.9210,10.9270,36
2008-05-20,02:50:00,10.9270,10.9350,10.9250,10.9350,155
2008-05-20,02:55:00,10.9350,10.9540,10.9150,10.9190,81
2008-05-20,03:00:00,10.9150,10.9190,10.9140,10.9180,30
2008-05-20,03:05:00,10.9140,10.9300,10.9140,10.9300,60
2008-05-20,03:10:00,10.9330,10.9380,10.9280,10.9330,29
2008-05-20,03:15:00,10.9350,10.9410,10.9340,10.9350,47
2008-05-20,03:20:00,10.9380,10.9430,10.9350,10.9420,20
2008-05-20,03:25:00,10.9430,10.9430,10.9320,10.9370,13
2008-05-20,03:30:00,10.9350,10.9400,10.9340,10.9400,18
2008-05-20,03:35:00,10.9430,10.9470,10.9350,10.9360,35
2008-05-20,03:40:00,10.9330,10.9480,10.9330,10.9390,31
2008-05-20,03:45:00,10.9400,10.9400,10.9400,10.9400,11
2008-05-20,03:50:00,10.9380,10.9410,10.9380,10.9390,12
2008-05-20,03:55:00,10.9390,10.9520,10.9390,10.9520,96
2008-05-20,04:00:00,10.9510,10.9650,10.9510,10.9650,48
2008-05-20,04:05:00,10.9650,10.9650,10.9510,10.9590,21
2008-05-20,04:10:00,10.9580,10.9580,10.9570,10.9570,2
2008-05-20,04:15:00,10.9550,10.9590,10.9540,10.9560,20
2008-05-20,04:20:00,10.9520,10.9520,10.9520,10.9520,10
2008-05-20,04:25:00,10.9510,10.9510,10.9510,10.9510,2
2008-05-20,04:30:00,10.9510,10.9600,10.9510,10.9600,13
2008-05-20,04:35:00,10.9570,10.9600,10.9570,10.9600,4
2008-05-20,04:40:00,10.9670,10.9700,10.9580,10.9700,21
2008-05-20,04:45:00,10.9700,10.9700,10.9650,10.9690,31
2008-05-20,04:50:00,10.9640,10.9640,10.9640,10.9640,1
2008-05-20,04:55:00,10.9670,10.9710,10.9630,10.9710,11
2008-05-20,05:00:00,10.9750,10.9780,10.9730,10.9730,40
2008-05-20,05:05:00,10.9710,10.9790,10.9710,10.9790,6
2008-05-20,05:10:00,10.9800,10.9830,10.9800,10.9800,67
2008-05-20,06:35:00,10.9850,10.9850,10.9850,10.9850,12
2008-05-20,06:40:00,10.9850,10.9850,10.9850,10.9850,2
2008-05-20,07:00:00,10.9650,10.9660,10.9650,10.9660,12
2008-05-20,07:05:00,10.9650,10.9650,10.9650,10.9650,10
2008-05-20,07:15:00,10.9660,10.9660,10.9650,10.9650,11
2008-05-20,07:20:00,10.9650,10.9810,10.9650,10.9650,22
2008-05-20,07:35:00,10.9700,10.9800,10.9700,10.9800,2
2008-05-20,07:40:00,10.9800,10.9800,10.9800,10.9800,1
2008-05-20,08:20:00,10.9790,10.9790,10.9790,10.9790,1
2008-05-20,08:45:00,10.9780,10.9780,10.9780,10.9780,1
2008-05-20,09:00:00,10.9690,10.9690,10.9690,10.9690,1
2008-05-20,09:10:00,10.9700,10.9700,10.9700,10.9700,1
2008-05-20,09:40:00,10.9720,10.9780,10.9620,10.9770,16
2008-05-20,09:45:00,10.9770,10.9870,10.9770,10.9870,5
2008-05-20,09:55:00,10.9800,10.9800,10.9800,10.9800,1
2008-05-20,10:00:00,10.9850,10.9850,10.9850,10.9850,4
2008-05-20,10:10:00,10.9680,10.9780,10.9680,10.9780,4
2008-05-20,10:40:00,10.9780,10.9880,10.9780,10.9800,31
2008-05-20,10:50:00,10.9890,10.9960,10.9890,10.9960,34
2008-05-20,10:55:00,10.9930,10.9930,10.9930,10.9930,1
2008-05-20,11:00:00,10.9930,10.9970,10.9800,10.9970,3
2008-05-20,11:20:00,10.9790,10.9790,10.9790,10.9790,1
2008-05-20,11:35:00,10.9790,10.9790,10.9790,10.9790,1
2008-05-20,12:30:00,10.9900,10.9900,10.9900,10.9900,1
2008-05-20,12:35:00,10.9960,10.9960,10.9960,10.9960,1
2008-05-20,12:40:00,10.9960,10.9960,10.9960,10.9960,1
2008-05-20,12:45:00,10.9780,10.9780,10.9780,10.9780,1
2008-05-20,12:50:00,10.9960,10.9960,10.9960,10.9960,1
2008-05-20,13:10:00,10.9970,10.9970,10.9970,10.9970,1
2008-05-20,13:15:00,10.9970,10.9970,10.9970,10.9970,1
2008-05-20,13:20:00,10.9980,10.9980,10.9980,10.9980,2
2008-05-20,14:15:00,10.9970,10.9970,10.9970,10.9970,1
2008-05-20,14:25:00,10.9980,10.9980,10.9980,10.9980,1
2008-05-20,14:50:00,10.9940,10.9940,10.9940,10.9940,1
2008-05-20,15:00:00,10.9900,10.9900,10.9900,10.9900,1
2008-05-20,15:05:00,10.9780,10.9780,10.9780,10.9780,1
2008-05-20,15:25:00,10.9870,10.9870,10.9870,10.9870,1
2008-05-20,15:30:00,10.9880,10.9880,10.9880,10.9880,1
2008-05-20,15:35:00,10.9850,10.9850,10.9850,10.9850,1
2008-05-20,16:00:00,10.9680,10.9680,10.9670,10.9670,10
2008-05-20,16:20:00,10.9610,10.9610,10.9610,10.9610,1
2008-05-20,16:30:00,10.9750,10.9750,10.9750,10.9750,1
2008-05-20,16:40:00,10.9780,10.9780,10.9780,10.9780,4
2008-05-20,17:00:00,10.9780,10.9780,10.9780,10.9780,5
2008-05-20,17:05:00,10.9780,10.9780,10.9780,10.9780,2
2008-05-20,17:10:00,10.9710,10.9780,10.9710,10.9750,5
2008-05-20,17:15:00,10.9710,10.9710,10.9710,10.9710,2
2008-05-20,17:20:00,10.9710,10.9720,10.9710,10.9720,2
2008-05-20,17:25:00,10.9610,10.9610,10.9600,10.9600,2
2008-05-20,17:50:00,10.9710,10.9780,10.9710,10.9780,7
2008-05-20,18:00:00,10.9690,10.9700,10.9650,10.9690,23
2008-05-20,18:05:00,10.9680,10.9700,10.9680,10.9700,149
2008-05-20,18:25:00,10.9610,10.9610,10.9610,10.9610,1
2008-05-20,18:30:00,10.9700,10.9700,10.9700,10.9700,1
2008-05-20,18:35:00,10.9650,10.9650,10.9650,10.9650,1
2008-05-20,18:40:00,10.9610,10.9650,10.9600,10.9600,13
2008-05-20,18:50:00,10.9620,10.9640,10.9500,10.9500,6
2008-05-20,18:55:00,10.9540,10.9700,10.9530,10.9700,27
2008-05-20,19:00:00,10.9630,10.9630,10.9600,10.9600,20
2008-05-20,19:05:00,10.9590,10.9590,10.9590,10.9590,1
2008-05-20,19:15:00,10.9600,10.9600,10.9600,10.9600,3
2008-05-20,19:20:00,10.9780,10.9800,10.9720,10.9720,10
2008-05-20,19:25:00,10.9710,10.9800,10.9710,10.9780,6
2008-05-20,19:30:00,10.9800,10.9800,10.9750,10.9750,13
2008-05-20,19:35:00,10.9800,10.9800,10.9760,10.9760,2
2008-05-20,19:40:00,10.9750,10.9750,10.9580,10.9580,28
2008-05-20,19:45:00,10.9580,10.9680,10.9540,10.9650,34
2008-05-20,19:50:00,10.9590,10.9700,10.9540,10.9630,29
2008-05-20,19:55:00,10.9590,10.9780,10.9540,10.9740,98
2008-05-20,20:00:00,10.9690,11.0030,10.9680,10.9960,194
2008-05-20,20:05:00,10.9950,11.0570,10.9950,11.0560,191
2008-05-20,20:10:00,11.0600,11.0690,11.0140,11.0450,282
2008-05-20,20:15:00,11.0520,11.0600,11.0160,11.0180,219
2008-05-20,20:20:00,11.0200,11.0380,11.0000,11.0380,179
2008-05-20,20:25:00,11.0340,11.0350,11.0040,11.0040,164
2008-05-20,20:30:00,11.0090,11.0710,11.0040,11.0600,824
2008-05-20,20:35:00,11.0600,11.0720,11.0510,11.0680,453
2008-05-20,20:40:00,11.0640,11.0660,11.0470,11.0580,348
2008-05-20,20:45:00,11.0580,11.0690,11.0490,11.0590,297
2008-05-20,20:50:00,11.0620,11.0650,11.0350,11.0400,263
2008-05-20,20:55:00,11.0390,11.0560,11.0320,11.0500,182
2008-05-20,21:00:00,11.0530,11.1060,11.0320,11.1010,1754
2008-05-20,21:05:00,11.0990,11.1350,11.0820,11.1340,1717
2008-05-20,21:10:00,11.1360,11.1380,11.1050,11.1050,1555
2008-05-20,21:15:00,11.1090,11.1800,11.0950,11.1780,1779
2008-05-20,21:20:00,11.1780,11.1910,11.1580,11.1670,1672
2008-05-20,21:25:00,11.1680,11.2000,11.1580,11.1800,1232
2008-05-20,21:30:00,11.1800,11.1800,11.1470,11.1670,1139
2008-05-20,21:35:00,11.1660,11.1930,11.1570,11.1780,1261
2008-05-20,21:40:00,11.1770,11.1840,11.1530,11.1720,547
2008-05-20,21:45:00,11.1700,11.1740,11.1350,11.1350,1138
2008-05-20,21:50:00,11.1350,11.1570,11.1210,11.1400,996
2008-05-20,21:55:00,11.1410,11.1560,11.1130,11.1200,755
2008-05-20,22:00:00,11.1200,11.1720,11.1200,11.1560,1272
2008-05-20,22:05:00,11.1530,11.1840,11.1510,11.1800,1034
2008-05-20,22:10:00,11.1780,11.1980,11.1550,11.1880,1069
2008-05-20,22:15:00,11.1850,11.1940,11.1700,11.1830,928
2008-05-20,22:20:00,11.1850,11.2000,11.1730,11.1880,862
2008-05-20,22:25:00,11.1880,11.2290,11.1790,11.2130,2228
2008-05-20,22:30:00,11.2100,11.2350,11.1940,11.2340,1358
2008-05-20,22:35:00,11.2320,11.2580,11.2310,11.2450,1840
2008-05-20,22:40:00,11.2450,11.2530,11.2000,11.2080,1185
2008-05-20,22:45:00,11.2100,11.2200,11.1820,11.1980,1242
2008-05-20,22:50:00,11.2000,11.2200,11.1950,11.2060,583
2008-05-20,22:55:00,11.2060,11.2100,11.1880,11.2000,558
2008-05-20,23:00:00,11.2010,11.2180,11.1770,11.1910,1015
2008-05-20,23:05:00,11.1920,11.1930,11.1650,11.1880,837
2008-05-20,23:10:00,11.1870,11.1870,11.1660,11.1810,418
2008-05-20,23:15:00,11.1810,11.2270,11.1810,11.2190,1294
2008-05-20,23:20:00,11.2180,11.2230,11.2060,11.2230,621
2008-05-20,23:25:00,11.2200,11.2490,11.2130,11.2390,1283
2008-05-20,23:30:00,11.2400,11.2760,11.2370,11.2630,2085
2008-05-20,23:35:00,11.2630,11.2980,11.2450,11.2840,1103
2008-05-20,23:40:00,11.2830,11.3220,11.2660,11.2860,2050
2008-05-20,23:45:00,11.2870,11.3300,11.2840,11.3250,1399
2008-05-20,23:50:00,11.3200,11.3900,11.3140,11.3770,2754
2008-05-20,23:55:00,11.3770,11.4770,11.3600,11.4420,3561
2008-05-21,00:00:00,11.4410,11.4630,11.4040,11.4260,2809
2008-05-21,00:05:00,11.4250,11.4280,11.3880,11.3980,1526
2008-05-21,00:10:00,11.3990,11.4050,11.3660,11.3960,1754
2008-05-21,00:15:00,11.3980,11.4000,11.3470,11.3550,1549
2008-05-21,00:20:00,11.3560,11.3770,11.3360,11.3550,2690
2008-05-21,00:25:00,11.3550,11.3580,11.3340,11.3380,1294
2008-05-21,00:30:00,11.3380,11.3420,11.3040,11.3280,1047
2008-05-21,00:35:00,11.3280,11.3330,11.2970,11.3050,1045
2008-05-21,00:40:00,11.3050,11.3400,11.3050,11.3280,1359
2008-05-21,00:45:00,11.3270,11.3340,11.3180,11.3340,390
2008-05-21,00:50:00,11.3330,11.3500,11.3300,11.3470,1086
2008-05-21,00:55:00,11.3460,11.3620,11.3440,11.3600,506
2008-05-21,01:00:00,11.3610,11.3730,11.3530,11.3680,595
2008-05-21,01:05:00,11.3700,11.3800,11.3660,11.3790,531
2008-05-21,01:10:00,11.3790,11.3810,11.3410,11.3520,708
2008-05-21,01:15:00,11.3500,11.3500,11.3270,11.3320,807
2008-05-21,01:20:00,11.3330,11.3560,11.3330,11.3420,543
2008-05-21,01:25:00,11.3420,11.3530,11.3220,11.3290,609
2008-05-21,01:30:00,11.3280,11.3330,11.3000,11.3100,1235
2008-05-21,01:35:00,11.3100,11.3330,11.2990,11.3320,1098
2008-05-21,01:40:00,11.3310,11.3320,11.3040,11.3110,394
2008-05-21,01:45:00,11.3130,11.3250,11.2870,11.3180,1305
2008-05-21,01:50:00,11.3190,11.3580,11.3120,11.3440,1185
2008-05-21,01:55:00,11.3440,11.3790,11.3440,11.3780,948
2008-05-21,02:00:00,11.3780,11.3920,11.3640,11.3710,898
2008-05-21,02:05:00,11.3690,11.4200,11.3690,11.4110,945
2008-05-21,02:10:00,11.4130,11.4150,11.3770,11.3840,872
2008-05-21,02:15:00,11.3830,11.3930,11.3650,11.3860,683
2008-05-21,02:20:00,11.3820,11.3920,11.3590,11.3670,853
2008-05-21,02:25:00,11.3650,11.3890,11.3550,11.3600,1074
2008-05-21,02:30:00,11.3590,11.3590,11.3430,11.3430,439
2008-05-21,02:35:00,11.3440,11.3480,11.3410,11.3410,90
2008-05-21,02:40:00,11.3450,11.3460,11.3360,11.3460,116
2008-05-21,02:45:00,11.3430,11.3460,11.3290,11.3350,118
2008-05-21,02:50:00,11.3310,11.3320,11.3280,11.3300,21
2008-05-21,02:55:00,11.3320,11.3460,11.3300,11.3460,99
2008-05-21,03:00:00,11.3450,11.3470,11.3420,11.3460,23
2008-05-21,03:05:00,11.3460,11.3570,11.3450,11.3560,93
2008-05-21,03:10:00,11.3540,11.3570,11.3540,11.3560,11
2008-05-21,03:15:00,11.3570,11.3680,11.3570,11.3610,28
2008-05-21,03:20:00,11.3610,11.3650,11.3600,11.3650,39
2008-05-21,03:25:00,11.3640,11.3670,11.3610,11.3660,48
2008-05-21,03:30:00,11.3650,11.3750,11.3650,11.3730,43
2008-05-21,03:35:00,11.3730,11.3790,11.3710,11.3750,37
2008-05-21,03:40:00,11.3770,11.3800,11.3730,11.3780,48
2008-05-21,03:45:00,11.3790,11.3790,11.3740,11.3790,15
2008-05-21,03:50:00,11.3760,11.3770,11.3730,11.3750,22
2008-05-21,03:55:00,11.3750,11.3800,11.3750,11.3800,35
2008-05-21,04:00:00,11.3790,11.3810,11.3750,11.3750,4
2008-05-21,04:05:00,11.3770,11.3830,11.3770,11.3830,56
2008-05-21,04:10:00,11.3830,11.3900,11.3830,11.3870,29
2008-05-21,04:15:00,11.3760,11.3900,11.3730,11.3900,38
2008-05-21,04:20:00,11.3850,11.4000,11.3850,11.4000,54
2008-05-21,04:25:00,11.3990,11.3990,11.3950,11.3950,5
2008-05-21,04:30:00,11.3970,11.4000,11.3950,11.3950,9
2008-05-21,04:35:00,11.3950,11.3980,11.3950,11.3950,4
2008-05-21,04:40:00,11.3990,11.4090,11.3970,11.4090,23
2008-05-21,04:45:00,11.4000,11.4110,11.4000,11.4110,9
2008-05-21,04:50:00,11.4050,11.4050,11.3930,11.3930,5
2008-05-21,04:55:00,11.3940,11.3940,11.3940,11.3940,1
2008-05-21,05:00:00,11.3940,11.4060,11.3940,11.4060,10
2008-05-21,05:05:00,11.4150,11.4150,11.4150,11.4150,3
2008-05-21,05:10:00,11.4180,11.4300,11.4180,11.4280,13
2008-05-21,06:00:00,11.4300,11.4320,11.3970,11.4140,43
2008-05-21,06:05:00,11.4150,11.4150,11.4150,11.4150,2
2008-05-21,06:10:00,11.4150,11.4350,11.4100,11.4350,6
2008-05-21,06:30:00,11.4290,11.4290,11.4100,11.4100,3
2008-05-21,06:35:00,11.4100,11.4100,11.4100,11.4100,1
2008-05-21,07:15:00,11.4100,11.4100,11.4100,11.4100,1
2008-05-21,07:30:00,11.4270,11.4350,11.4270,11.4300,4
2008-05-21,07:35:00,11.4200,11.4200,11.4200,11.4200,1
2008-05-21,07:45:00,11.4200,11.4200,11.4200,11.4200,1
2008-05-21,08:30:00,11.4130,11.4130,11.4120,11.4120,2
2008-05-21,09:20:00,11.4050,11.4050,11.4050,11.4050,1
2008-05-21,09:30:00,11.4100,11.4100,11.4100,11.4100,1
2008-05-21,09:50:00,11.4130,11.4130,11.4130,11.4130,1
2008-05-21,09:55:00,11.4010,11.4010,11.4010,11.4010,1
2008-05-21,10:30:00,11.4230,11.4230,11.4230,11.4230,1
2008-05-21,10:40:00,11.4290,11.4290,11.4290,11.4290,1
2008-05-21,10:45:00,11.4150,11.4150,11.4150,11.4150,1
2008-05-21,10:50:00,11.4150,11.4150,11.4150,11.4150,3
2008-05-21,11:15:00,11.4200,11.4200,11.4200,11.4200,1
2008-05-21,11:20:00,11.4300,11.4300,11.4300,11.4300,1
2008-05-21,11:30:00,11.4200,11.4200,11.4150,11.4150,2
2008-05-21,12:00:00,11.4180,11.4180,11.4150,11.4150,8
2008-05-21,12:40:00,11.4270,11.4300,11.3970,11.3970,37
2008-05-21,12:45:00,11.4000,11.4300,11.3950,11.3950,15
2008-05-21,13:20:00,11.4340,11.4340,11.4340,11.4340,1
2008-05-21,13:30:00,11.4020,11.4020,11.4020,11.4020,1
2008-05-21,13:50:00,11.3970,11.3970,11.3970,11.3970,1
2008-05-21,14:05:00,11.4040,11.4040,11.4040,11.4040,1
2008-05-21,15:10:00,11.4050,11.4050,11.4050,11.4050,3
2008-05-21,15:55:00,11.4280,11.4300,11.4280,11.4300,2
2008-05-21,16:00:00,11.4400,11.4400,11.4400,11.4400,3
2008-05-21,16:10:00,11.4440,11.4500,11.4440,11.4500,8
2008-05-21,16:15:00,11.4490,11.4500,11.4490,11.4490,6
2008-05-21,16:25:00,11.4500,11.4610,11.4500,11.4610,11
2008-05-21,16:35:00,11.4690,11.4880,11.4690,11.4760,69
2008-05-21,16:40:00,11.4850,11.4850,11.4850,11.4850,1
2008-05-21,16:45:00,11.4770,11.4770,11.4770,11.4770,2
2008-05-21,16:50:00,11.4810,11.4820,11.4800,11.4800,6
2008-05-21,16:55:00,11.4900,11.4900,11.4900,11.4900,1
2008-05-21,17:00:00,11.4910,11.4930,11.4820,11.4930,8
2008-05-21,17:05:00,11.4930,11.4950,11.4930,11.4950,3
2008-05-21,17:10:00,11.4950,11.5000,11.4850,11.4980,26
2008-05-21,17:15:00,11.5020,11.5070,11.5020,11.5070,5
2008-05-21,17:20:00,11.5000,11.5080,11.5000,11.5080,15
2008-05-21,17:25:00,11.5000,11.5090,11.5000,11.5090,49
2008-05-21,17:30:00,11.5100,11.5100,11.5090,11.5100,40
2008-05-21,17:35:00,11.5100,11.5100,11.5080,11.5100,14
2008-05-21,17:40:00,11.5100,11.5100,11.5050,11.5050,7
2008-05-21,17:45:00,11.5070,11.5070,11.5070,11.5070,1
2008-05-21,17:50:00,11.5130,11.5180,11.5070,11.5180,14
2008-05-21,17:55:00,11.5150,11.5200,11.5080,11.5080,12
2008-05-21,18:00:00,11.5180,11.5180,11.5080,11.5180,4
2008-05-21,18:05:00,11.5180,11.5270,11.5180,11.5260,9
2008-05-21,18:10:00,11.5290,11.5350,11.5290,11.5290,8
2008-05-21,18:20:00,11.5260,11.5390,11.5260,11.5390,9
2008-05-21,18:25:00,11.5460,11.5480,11.5280,11.5480,65
2008-05-21,18:30:00,11.5380,11.5450,11.5330,11.5440,24
2008-05-21,18:35:00,11.5460,11.5500,11.5340,11.5460,50
2008-05-21,18:40:00,11.5390,11.5390,11.5380,11.5380,2
2008-05-21,18:45:00,11.5370,11.5480,11.5310,11.5400,45
2008-05-21,18:50:00,11.5400,11.5450,11.5400,11.5440,20
2008-05-21,18:55:00,11.5470,11.5480,11.5430,11.5450,8
2008-05-21,19:00:00,11.5450,11.5490,11.5450,11.5490,3
2008-05-21,19:05:00,11.5500,11.5500,11.5230,11.5320,43
2008-05-21,19:10:00,11.5270,11.5400,11.5270,11.5290,30
2008-05-21,19:15:00,11.5280,11.5280,11.5060,11.5100,182
2008-05-21,19:20:00,11.5190,11.5370,11.5190,11.5370,71
2008-05-21,19:25:00,11.5400,11.5430,11.5250,11.5250,59
2008-05-21,19:30:00,11.5230,11.5250,11.5140,11.5240,27
2008-05-21,19:35:00,11.5240,11.5310,11.5200,11.5220,46
2008-05-21,19:40:00,11.5270,11.5450,11.5270,11.5340,65
2008-05-21,19:45:00,11.5330,11.5330,11.5230,11.5300,79
2008-05-21,19:50:00,11.5310,11.5390,11.5260,11.5260,57
2008-05-21,19:55:00,11.5290,11.5360,11.5130,11.5130,70
2008-05-21,20:00:00,11.5130,11.5250,11.5070,11.5230,149
2008-05-21,20:05:00,11.5220,11.5220,11.5090,11.5200,112
2008-05-21,20:10:00,11.5200,11.5270,11.4850,11.4850,91
2008-05-21,20:15:00,11.4830,11.4880,11.4700,11.4700,174
2008-05-21,20:20:00,11.4700,11.4780,11.4600,11.4750,158
2008-05-21,20:25:00,11.4740,11.4820,11.4690,11.4770,200
2008-05-21,20:30:00,11.4750,11.4800,11.4640,11.4780,169
2008-05-21,20:35:00,11.4730,11.4880,11.4700,11.4700,128
2008-05-21,20:40:00,11.4670,11.4710,11.4400,11.4460,402
2008-05-21,20:45:00,11.4450,11.4590,11.4270,11.4320,207
2008-05-21,20:50:00,11.4330,11.4500,11.4290,11.4440,448
2008-05-21,20:55:00,11.4390,11.4410,11.4180,11.4300,539
2008-05-21,21:00:00,11.4310,11.4670,11.4020,11.4270,1954
2008-05-21,21:05:00,11.4290,11.4440,11.4010,11.4230,1071
2008-05-21,21:10:00,11.4220,11.4750,11.4160,11.4700,1221
2008-05-21,21:15:00,11.4660,11.4730,11.4400,11.4400,637
2008-05-21,21:20:00,11.4380,11.4540,11.4100,11.4150,491
2008-05-21,21:25:00,11.4140,11.4520,11.4140,11.4500,562
2008-05-21,21:30:00,11.4480,11.4700,11.4350,11.4700,983
2008-05-21,21:35:00,11.4680,11.4790,11.4480,11.4740,1228
2008-05-21,21:40:00,11.4730,11.4900,11.4660,11.4720,680
2008-05-21,21:45:00,11.4730,11.4770,11.4630,11.4650,387
2008-05-21,21:50:00,11.4660,11.4770,11.4500,11.4500,575
2008-05-21,21:55:00,11.4500,11.4560,11.4280,11.4290,346
2008-05-21,22:00:00,11.4300,11.4430,11.4200,11.4250,475
2008-05-21,22:05:00,11.4240,11.4300,11.3970,11.4210,940
2008-05-21,22:10:00,11.4180,11.4290,11.3990,11.4150,680
2008-05-21,22:15:00,11.4150,11.4200,11.4100,11.4140,461
2008-05-21,22:20:00,11.4130,11.4140,11.3760,11.3880,607
2008-05-21,22:25:00,11.3850,11.3910,11.3740,11.3840,454
2008-05-21,22:30:00,11.3860,11.5260,11.3860,11.4700,2212
2008-05-21,22:35:00,11.4700,11.5300,11.4640,11.4850,2067
2008-05-21,22:40:00,11.4870,11.4950,11.4590,11.4700,1130
2008-05-21,22:45:00,11.4690,11.4950,11.4620,11.4880,1160
2008-05-21,22:50:00,11.4870,11.5510,11.4870,11.5400,1908
2008-05-21,22:55:00,11.5400,11.5890,11.5340,11.5640,2129
2008-05-21,23:00:00,11.5640,11.6680,11.5630,11.6290,3392
2008-05-21,23:05:00,11.6270,11.6340,11.6010,11.6170,1309
2008-05-21,23:10:00,11.6150,11.6320,11.5890,11.5910,1374
2008-05-21,23:15:00,11.5900,11.5930,11.5710,11.5750,1117
2008-05-21,23:20:00,11.5740,11.5850,11.5310,11.5550,1070
2008-05-21,23:25:00,11.5550,11.5960,11.5530,11.5820,972
2008-05-21,23:30:00,11.5820,11.5880,11.5700,11.5800,589
2008-05-21,23:35:00,11.5780,11.5800,11.5600,11.5620,558
2008-05-21,23:40:00,11.5610,11.5700,11.5360,11.5470,1129
2008-05-21,23:45:00,11.5510,11.5760,11.5380,11.5700,385
2008-05-21,23:50:00,11.5680,11.5730,11.5540,11.5540,654
2008-05-21,23:55:00,11.5560,11.5650,11.5360,11.5460,778
2008-05-22,00:00:00,11.5480,11.5550,11.5310,11.5450,548
2008-05-22,00:05:00,11.5450,11.5720,11.5400,11.5600,1080
2008-05-22,00:10:00,11.5620,11.5850,11.5500,11.5650,1024
2008-05-22,00:15:00,11.5650,11.5680,11.5400,11.5440,564
2008-05-22,00:20:00,11.5440,11.5740,11.5390,11.5690,542
2008-05-22,00:25:00,11.5710,11.5730,11.5530,11.5610,406
2008-05-22,00:30:00,11.5620,11.5940,11.5530,11.5910,1022
2008-05-22,00:35:00,11.5900,11.6010,11.5680,11.5780,781
2008-05-22,00:40:00,11.5780,11.6180,11.5780,11.6100,733
2008-05-22,00:45:00,11.6100,11.6270,11.6070,11.6130,634
2008-05-22,00:50:00,11.6110,11.6430,11.6000,11.6430,746
2008-05-22,00:55:00,11.6440,11.6460,11.6180,11.6400,725
2008-05-22,01:00:00,11.6410,11.6590,11.6350,11.6570,869
2008-05-22,01:05:00,11.6550,11.6680,11.6320,11.6440,1026
2008-05-22,01:10:00,11.6420,11.6490,11.6310,11.6380,788
2008-05-22,01:15:00,11.6400,11.6490,11.6330,11.6450,359
2008-05-22,01:20:00,11.6430,11.6830,11.6430,11.6700,1247
2008-05-22,01:25:00,11.6710,11.6770,11.6450,11.6520,834
2008-05-22,01:30:00,11.6540,11.6540,11.6250,11.6290,1054
2008-05-22,01:35:00,11.6280,11.6380,11.6190,11.6300,351
2008-05-22,01:40:00,11.6290,11.6300,11.5880,11.5920,766
2008-05-22,01:45:00,11.5950,11.6380,11.5910,11.6360,613
2008-05-22,01:50:00,11.6380,11.6520,11.6330,11.6330,649
2008-05-22,01:55:00,11.6340,11.6390,11.6160,11.6350,546
2008-05-22,02:00:00,11.6380,11.6380,11.5750,11.6130,951
2008-05-22,02:05:00,11.6100,11.6110,11.5700,11.5940,761
2008-05-22,02:10:00,11.5950,11.6270,11.5920,11.6210,662
2008-05-22,02:15:00,11.6230,11.6280,11.6120,11.6210,386
2008-05-22,02:20:00,11.6190,11.6190,11.5980,11.6110,775
2008-05-22,02:25:00,11.6160,11.6450,11.6090,11.6390,1257
2008-05-22,02:30:00,11.6400,11.6490,11.6350,11.6450,343
2008-05-22,02:35:00,11.6430,11.6580,11.6430,11.6580,186
2008-05-22,02:40:00,11.6540,11.7050,11.6520,11.6950,436
2008-05-22,02:45:00,11.6950,11.6950,11.6750,11.6750,152
2008-05-22,02:50:00,11.6780,11.6780,11.6670,11.6760,46
2008-05-22,02:55:00,11.6760,11.6960,11.6760,11.6960,96
2008-05-22,03:00:00,11.6940,11.7040,11.6400,11.6960,119
2008-05-22,03:05:00,11.6970,11.7030,11.6930,11.6990,35
2008-05-22,03:10:00,11.6970,11.7000,11.6970,11.7000,10
2008-05-22,03:15:00,11.7000,11.7000,11.6940,11.6940,11
2008-05-22,03:20:00,11.6930,11.6980,11.6820,11.6920,61
2008-05-22,03:25:00,11.6950,11.6950,11.6860,11.6900,32
2008-05-22,03:30:00,11.6940,11.6960,11.6920,11.6960,13
2008-05-22,03:35:00,11.6980,11.7090,11.6980,11.7050,26
2008-05-22,03:40:00,11.7080,11.7090,11.7080,11.7090,24
2008-05-22,03:45:00,11.7060,11.7280,11.7060,11.7180,81
2008-05-22,03:50:00,11.7200,11.7240,11.7170,11.7240,31
2008-05-22,03:55:00,11.7170,11.7170,11.7070,11.7110,18
2008-05-22,04:00:00,11.7160,11.7230,11.7160,11.7190,30
2008-05-22,04:05:00,11.7220,11.7300,11.7220,11.7240,13
2008-05-22,04:10:00,11.7200,11.7200,11.7090,11.7100,17
2008-05-22,04:15:00,11.7090,11.7100,11.7050,11.7050,4
2008-05-22,04:20:00,11.7050,11.7050,11.6830,11.6840,26
2008-05-22,04:25:00,11.6860,11.6950,11.6800,11.6950,44
2008-05-22,04:30:00,11.6960,11.6960,11.6960,11.6960,2
2008-05-22,04:35:00,11.6960,11.6970,11.6960,11.6970,2
2008-05-22,04:40:00,11.7020,11.7110,11.7020,11.7110,4
2008-05-22,04:45:00,11.7110,11.7110,11.6990,11.6990,3
2008-05-22,04:50:00,11.7020,11.7020,11.6990,11.6990,2
2008-05-22,04:55:00,11.6900,11.6920,11.6900,11.6920,9
2008-05-22,05:00:00,11.7020,11.7020,11.7020,11.7020,2
2008-05-22,05:05:00,11.7030,11.7050,11.7030,11.7050,2
2008-05-22,05:10:00,11.6990,11.7050,11.6990,11.7050,10
2008-05-22,06:00:00,11.7100,11.7260,11.7100,11.7260,4
2008-05-22,06:05:00,11.7240,11.7340,11.7240,11.7300,11
2008-05-22,06:10:00,11.7330,11.7360,11.7330,11.7360,3
2008-05-22,06:15:00,11.7360,11.7360,11.7360,11.7360,5
2008-05-22,06:25:00,11.7360,11.7360,11.7360,11.7360,2
2008-05-22,06:30:00,11.7370,11.7370,11.7370,11.7370,3
2008-05-22,06:35:00,11.7220,11.7220,11.7000,11.7000,15
2008-05-22,06:45:00,11.7250,11.7250,11.7250,11.7250,1
2008-05-22,06:50:00,11.7340,11.7340,11.7340,11.7340,1
2008-05-22,06:55:00,11.7140,11.7140,11.7140,11.7140,1
2008-05-22,07:05:00,11.7100,11.7100,11.7100,11.7100,1
2008-05-22,07:10:00,11.7060,11.7060,11.7060,11.7060,2
2008-05-22,07:20:00,11.7030,11.7090,11.7030,11.7090,6
2008-05-22,07:25:00,11.7300,11.7300,11.7300,11.7300,1
2008-05-22,07:55:00,11.7330,11.7550,11.7120,11.7150,54
2008-05-22,08:05:00,11.7200,11.7200,11.7200,11.7200,1
2008-05-22,08:15:00,11.7180,11.7180,11.7150,11.7180,3
2008-05-22,08:20:00,11.7130,11.7130,11.7130,11.7130,1
2008-05-22,08:25:00,11.7280,11.7280,11.7140,11.7140,2
2008-05-22,08:45:00,11.7360,11.7370,11.7360,11.7370,2
2008-05-22,08:50:00,11.7230,11.7550,11.7150,11.7240,4
2008-05-22,09:00:00,11.7260,11.7350,11.7130,11.7210,9
2008-05-22,09:05:00,11.7130,11.7160,11.7130,11.7160,3
2008-05-22,09:15:00,11.7370,11.7500,11.7250,11.7250,3
2008-05-22,09:20:00,11.7260,11.7330,11.7170,11.7330,3
2008-05-22,09:25:00,11.7450,11.7520,11.7450,11.7520,2
2008-05-22,09:30:00,11.7450,11.7450,11.7380,11.7380,4
2008-05-22,09:35:00,11.7360,11.7360,11.7310,11.7310,5
2008-05-22,09:40:00,11.7330,11.7330,11.7330,11.7330,1
2008-05-22,09:45:00,11.7450,11.7450,11.7450,11.7450,2
2008-05-22,10:00:00,11.7420,11.7450,11.7400,11.7450,7
2008-05-22,10:05:00,11.7560,11.7560,11.7510,11.7510,4
2008-05-22,10:25:00,11.7300,11.7300,11.7280,11.7290,5
2008-05-22,10:55:00,11.7500,11.7500,11.7500,11.7500,1
2008-05-22,11:00:00,11.7290,11.7290,11.7290,11.7290,1
2008-05-22,11:05:00,11.7320,11.7320,11.7320,11.7320,1
2008-05-22,11:15:00,11.7480,11.7480,11.7250,11.7300,20
2008-05-22,11:20:00,11.7400,11.7400,11.7400,11.7400,1
2008-05-22,11:50:00,11.7250,11.7370,11.7250,11.7370,2
2008-05-22,11:55:00,11.7340,11.7340,11.7220,11.7220,10
2008-05-22,12:00:00,11.7350,11.7440,11.7350,11.7440,2
2008-05-22,12:50:00,11.7430,11.7430,11.7430,11.7430,1
2008-05-22,13:20:00,11.7430,11.7430,11.7430,11.7430,1
2008-05-22,14:00:00,11.7270,11.7270,11.7170,11.7170,7
2008-05-22,14:10:00,11.7150,11.7150,11.7030,11.7030,3
2008-05-22,14:15:00,11.7060,11.7060,11.7060,11.7060,1
2008-05-22,14:20:00,11.7010,11.7010,11.7010,11.7010,5
2008-05-22,14:25:00,11.7010,11.7010,11.7010,11.7010,3
2008-05-22,14:40:00,11.7040,11.7160,11.7010,11.7010,9
2008-05-22,14:45:00,11.7040,11.7190,11.7040,11.7190,8
2008-05-22,15:00:00,11.7090,11.7090,11.7090,11.7090,4
2008-05-22,15:05:00,11.7050,11.7090,11.7050,11.7090,7
2008-05-22,15:35:00,11.7010,11.7010,11.7010,11.7010,1
2008-05-22,15:45:00,11.7000,11.7000,11.7000,11.7000,2
2008-05-22,15:50:00,11.7000,11.7000,11.7000,11.7000,10
2008-05-22,16:25:00,11.7000,11.7060,11.7000,11.7060,5
2008-05-22,16:35:00,11.7110,11.7120,11.7110,11.7120,4
2008-05-22,16:40:00,11.7100,11.7100,11.7100,11.7100,1
2008-05-22,16:45:00,11.7100,11.7100,11.7100,11.7100,1
2008-05-22,16:50:00,11.7110,11.7210,11.7110,11.7210,2
2008-05-22,17:00:00,11.7330,11.7330,11.7330,11.7330,1
2008-05-22,17:05:00,11.7310,11.7330,11.7310,11.7330,4
2008-05-22,17:10:00,11.7300,11.7300,11.7300,11.7300,1
2008-05-22,17:15:00,11.7350,11.7350,11.7350,11.7350,1
2008-05-22,17:45:00,11.7170,11.7170,11.7170,11.7170,4
2008-05-22,17:50:00,11.7170,11.7170,11.7170,11.7170,1
2008-05-22,17:55:00,11.7300,11.7300,11.7300,11.7300,10
2008-05-22,18:00:00,11.7200,11.7200,11.7200,11.7200,1
2008-05-22,18:05:00,11.7320,11.7320,11.7200,11.7220,10
2008-05-22,18:10:00,11.7240,11.7390,11.7230,11.7290,57
2008-05-22,18:15:00,11.7190,11.7190,11.6820,11.6930,69
2008-05-22,18:20:00,11.6950,11.6950,11.6950,11.6950,1
2008-05-22,18:30:00,11.6950,11.7260,11.6870,11.7260,21
2008-05-22,18:35:00,11.7120,11.7120,11.6810,11.6810,8
2008-05-22,18:40:00,11.6860,11.6860,11.6700,11.6740,36
2008-05-22,18:45:00,11.6930,11.7040,11.6810,11.6820,29
2008-05-22,18:50:00,11.6820,11.6820,11.6520,11.6600,145
2008-05-22,18:55:00,11.6520,11.6790,11.6300,11.6510,133
2008-05-22,19:00:00,11.6510,11.6550,11.6300,11.6510,40
2008-05-22,19:05:00,11.6460,11.6510,11.6300,11.6440,23
2008-05-22,19:10:00,11.6470,11.6840,11.6430,11.6840,92
2008-05-22,19:15:00,11.6660,11.6830,11.6580,11.6670,20
2008-05-22,19:20:00,11.6670,11.6800,11.6600,11.6780,30
2008-05-22,19:25:00,11.6810,11.6950,11.6720,11.6950,66
2008-05-22,19:30:00,11.6950,11.6980,11.6830,11.6840,48
2008-05-22,19:35:00,11.6840,11.6840,11.6650,11.6820,41
2008-05-22,19:40:00,11.6820,11.6820,11.6590,11.6770,62
2008-05-22,19:45:00,11.6700,11.6700,11.6600,11.6680,35
2008-05-22,19:50:00,11.6760,11.6760,11.6600,11.6600,19
2008-05-22,19:55:00,11.6680,11.6750,11.6500,11.6540,75
2008-05-22,20:00:00,11.6540,11.6730,11.6500,11.6720,104
2008-05-22,20:05:00,11.6710,11.6810,11.6710,11.6740,88
2008-05-22,20:10:00,11.6740,11.6930,11.6610,11.6800,249
2008-05-22,20:15:00,11.6760,11.6950,11.6760,11.6870,75
2008-05-22,20:20:00,11.6860,11.6880,11.6790,11.6880,45
2008-05-22,20:25:00,11.6850,11.7180,11.6850,11.7180,114
2008-05-22,20:30:00,11.7200,11.7230,11.7040,11.7110,89
2008-05-22,20:35:00,11.7100,11.7280,11.7090,11.7150,68
2008-05-22,20:40:00,11.7150,11.7160,11.6750,11.6900,146
2008-05-22,20:45:00,11.6840,11.7000,11.6690,11.6690,342
2008-05-22,20:50:00,11.6650,11.6670,11.6130,11.6250,761
2008-05-22,20:55:00,11.6270,11.6340,11.5870,11.6250,740
2008-05-22,21:00:00,11.6260,11.6290,11.5520,11.5620,2418
2008-05-22,21:05:00,11.5620,11.6130,11.5600,11.5770,1300
2008-05-22,21:10:00,11.5830,11.6270,11.5830,11.6050,868
2008-05-22,21:15:00,11.6040,11.6160,11.5750,11.5850,654
2008-05-22,21:20:00,11.5880,11.6040,11.5740,11.5990,910
2008-05-22,21:25:00,11.5970,11.6090,11.5770,11.5910,719
2008-05-22,21:30:00,11.5880,11.6060,11.5750,11.5810,576
2008-05-22,21:35:00,11.5800,11.6020,11.5720,11.5900,764
2008-05-22,21:40:00,11.5840,11.6170,11.5820,11.6040,842
2008-05-22,21:45:00,11.6040,11.6170,11.5930,11.5940,886
2008-05-22,21:50:00,11.5920,11.6030,11.5780,11.5810,849
2008-05-22,21:55:00,11.5830,11.5970,11.5790,11.5880,489
2008-05-22,22:00:00,11.5880,11.5890,11.5500,11.5570,1366
2008-05-22,22:05:00,11.5550,11.5610,11.5400,11.5410,1731
2008-05-22,22:10:00,11.5410,11.5560,11.5300,11.5380,1427
2008-05-22,22:15:00,11.5380,11.5480,11.5160,11.5350,845
2008-05-22,22:20:00,11.5350,11.5450,11.5050,11.5170,1173
2008-05-22,22:25:00,11.5170,11.5270,11.4810,11.4960,1072
2008-05-22,22:30:00,11.4900,11.6610,11.4900,11.6240,4546
2008-05-22,22:35:00,11.6250,11.6380,11.5650,11.6300,1395
2008-05-22,22:40:00,11.6250,11.7590,11.6190,11.7520,2909
2008-05-22,22:45:00,11.7510,11.7690,11.7170,11.7280,2430
2008-05-22,22:50:00,11.7310,11.8280,11.7030,11.8280,2236
2008-05-22,22:55:00,11.8250,11.8400,11.7740,11.7770,2195
2008-05-22,23:00:00,11.7790,11.7850,11.7300,11.7300,1680
2008-05-22,23:05:00,11.7300,11.7650,11.7300,11.7460,1219
2008-05-22,23:10:00,11.7480,11.7490,11.7180,11.7260,1370
2008-05-22,23:15:00,11.7270,11.7480,11.7200,11.7270,1057
2008-05-22,23:20:00,11.7250,11.7300,11.7070,11.7220,1462
2008-05-22,23:25:00,11.7250,11.7420,11.7220,11.7300,929
2008-05-22,23:30:00,11.7300,11.7540,11.7280,11.7330,735
2008-05-22,23:35:00,11.7330,11.7480,11.7110,11.7150,646
2008-05-22,23:40:00,11.7160,11.7250,11.6900,11.7060,1133
2008-05-22,23:45:00,11.7050,11.7280,11.6970,11.7100,537
2008-05-22,23:50:00,11.7100,11.7290,11.7080,11.7190,380
2008-05-22,23:55:00,11.7160,11.7190,11.6900,11.6920,855
2008-05-23,00:00:00,11.6910,11.7190,11.6900,11.7040,505
2008-05-23,00:05:00,11.7030,11.7050,11.6900,11.7040,887
2008-05-23,00:10:00,11.7040,11.7090,11.6900,11.6920,726
2008-05-23,00:15:00,11.6940,11.7500,11.6930,11.7390,1116
2008-05-23,00:20:00,11.7380,11.7510,11.7270,11.7360,684
2008-05-23,00:25:00,11.7350,11.7560,11.7270,11.7560,609
2008-05-23,00:30:00,11.7560,11.7640,11.7420,11.7560,660
2008-05-23,00:35:00,11.7560,11.7730,11.7500,11.7590,1102
2008-05-23,00:40:00,11.7600,11.7660,11.7500,11.7640,1486
2008-05-23,00:45:00,11.7650,11.8040,11.7620,11.7690,1266
2008-05-23,00:50:00,11.7680,11.7710,11.7610,11.7670,282
2008-05-23,00:55:00,11.7650,11.7830,11.7610,11.7750,446
2008-05-23,01:00:00,11.7720,11.7850,11.7600,11.7600,503
2008-05-23,01:05:00,11.7610,11.8080,11.7610,11.7960,802
2008-05-23,01:10:00,11.7990,11.8300,11.7910,11.8150,1410
2008-05-23,01:15:00,11.8170,11.8200,11.7960,11.8060,1317
2008-05-23,01:20:00,11.8090,11.8200,11.7940,11.8090,604
2008-05-23,01:25:00,11.8110,11.8260,11.7950,11.8030,376
2008-05-23,01:30:00,11.8010,11.8570,11.8010,11.8220,1586
2008-05-23,01:35:00,11.8240,11.8310,11.7910,11.7970,1023
2008-05-23,01:40:00,11.7960,11.7990,11.7550,11.7700,1079
2008-05-23,01:45:00,11.7670,11.7680,11.7270,11.7600,692
2008-05-23,01:50:00,11.7590,11.7880,11.7520,11.7670,452
2008-05-23,01:55:00,11.7670,11.7740,11.7350,11.7350,800
2008-05-23,02:00:00,11.7370,11.7400,11.7080,11.7080,1445
2008-05-23,02:05:00,11.7050,11.7230,11.6800,11.6850,1613
2008-05-23,02:10:00,11.6860,11.6990,11.6720,11.6950,1295
2008-05-23,02:15:00,11.6930,11.7000,11.6780,11.6950,667
2008-05-23,02:20:00,11.6980,11.7170,11.6870,11.6880,490
2008-05-23,02:25:00,11.6880,11.7070,11.6880,11.6900,712
2008-05-23,02:30:00,11.6920,11.6970,11.6880,11.6950,739
2008-05-23,02:35:00,11.6950,11.6970,11.6880,11.6970,196
2008-05-23,02:40:00,11.6990,11.6990,11.6880,11.6920,277
2008-05-23,02:45:00,11.6940,11.6980,11.6920,11.6970,103
2008-05-23,02:50:00,11.6960,11.6970,11.6900,11.6930,72
2008-05-23,02:55:00,11.6940,11.6970,11.6940,11.6950,55
2008-05-23,03:00:00,11.6950,11.7000,11.6930,11.6970,69
2008-05-23,03:05:00,11.6980,11.6980,11.6920,11.6950,74
2008-05-23,03:10:00,11.6930,11.6930,11.6900,11.6920,16
2008-05-23,03:15:00,11.6940,11.6990,11.6940,11.6940,63
2008-05-23,03:20:00,11.6940,11.6950,11.6900,11.6940,76
2008-05-23,03:25:00,11.6950,11.6950,11.6900,11.6910,126
2008-05-23,03:30:00,11.6910,11.6970,11.6900,11.6970,126
2008-05-23,03:35:00,11.6970,11.7010,11.6970,11.6980,28
2008-05-23,03:40:00,11.6960,11.6960,11.6910,11.6920,40
2008-05-23,03:45:00,11.6910,11.6970,11.6910,11.6950,31
2008-05-23,03:50:00,11.6960,11.6970,11.6730,11.6760,132
2008-05-23,03:55:00,11.6720,11.6750,11.6550,11.6750,90
2008-05-23,04:00:00,11.6750,11.6790,11.6720,11.6790,25
2008-05-23,04:05:00,11.6790,11.6800,11.6740,11.6750,23
2008-05-23,04:10:00,11.6740,11.6750,11.6690,11.6750,82
2008-05-23,04:15:00,11.6750,11.6770,11.6660,11.6690,102
2008-05-23,04:20:00,11.6740,11.6750,11.6690,11.6700,30
2008-05-23,04:25:00,11.6700,11.6720,11.6650,11.6720,28
2008-05-23,04:30:00,11.6740,11.6750,11.6720,11.6750,24
2008-05-23,04:35:00,11.6750,11.6750,11.6750,11.6750,1
2008-05-23,04:40:00,11.6720,11.6720,11.6700,11.6700,3
2008-05-23,04:45:00,11.6690,11.6750,11.6690,11.6750,4
2008-05-23,04:50:00,11.6670,11.6670,11.6520,11.6520,11
2008-05-23,04:55:00,11.6560,11.6560,11.6460,11.6460,5
2008-05-23,05:00:00,11.6430,11.6600,11.6410,11.6430,26
2008-05-23,05:05:00,11.6440,11.6490,11.6210,11.6210,24
2008-05-23,05:10:00,11.6260,11.6300,11.6260,11.6300,125
2008-05-23,06:00:00,11.6210,11.6210,11.6200,11.6200,16
2008-05-23,06:05:00,11.6270,11.6270,11.6270,11.6270,4
2008-05-23,06:10:00,11.6370,11.6450,11.6370,11.6450,2
2008-05-23,06:15:00,11.6360,11.6360,11.6360,11.6360,1
2008-05-23,06:20:00,11.6360,11.6360,11.6270,11.6270,21
2008-05-23,06:30:00,11.6210,11.6210,11.6110,11.6110,25
2008-05-23,06:35:00,11.6100,11.6100,11.6000,11.6010,53
2008-05-23,06:40:00,11.6140,11.6240,11.6140,11.6240,2
2008-05-23,06:50:00,11.6250,11.6300,11.6240,11.6290,12
2008-05-23,06:55:00,11.6300,11.6350,11.6300,11.6330,17
2008-05-23,07:00:00,11.6350,11.6350,11.6340,11.6340,13
2008-05-23,07:10:00,11.6100,11.6140,11.6100,11.6140,2
2008-05-23,07:20:00,11.6250,11.6300,11.6250,11.6300,101
2008-05-23,07:35:00,11.6390,11.6400,11.6390,11.6400,103
2008-05-23,07:40:00,11.6400,11.6400,11.6400,11.6400,1
2008-05-23,07:45:00,11.6400,11.6400,11.6400,11.6400,1
2008-05-23,07:50:00,11.6440,11.6440,11.6440,11.6440,1
2008-05-23,08:00:00,11.6340,11.6340,11.6340,11.6340,92
2008-05-23,08:10:00,11.6450,11.6450,11.6450,11.6450,2
2008-05-23,08:20:00,11.6440,11.6440,11.6350,11.6350,3
2008-05-23,08:25:00,11.6400,11.6400,11.6400,11.6400,1
2008-05-23,08:35:00,11.6440,11.6440,11.6440,11.6440,1
2008-05-23,08:40:00,11.6490,11.6490,11.6490,11.6490,8
2008-05-23,08:45:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,09:10:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,09:20:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,09:35:00,11.6500,11.6500,11.6450,11.6450,41
2008-05-23,09:40:00,11.6370,11.6560,11.6370,11.6560,2
2008-05-23,09:45:00,11.6450,11.6450,11.6450,11.6450,13
2008-05-23,09:55:00,11.6500,11.6500,11.6500,11.6500,5
2008-05-23,10:15:00,11.6450,11.6450,11.6450,11.6450,41
2008-05-23,10:35:00,11.6500,11.6550,11.6450,11.6550,56
2008-05-23,10:40:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,10:55:00,11.6550,11.6550,11.6550,11.6550,1
2008-05-23,11:00:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,11:10:00,11.6600,11.6600,11.6470,11.6470,21
2008-05-23,11:15:00,11.6600,11.6600,11.6540,11.6540,3
2008-05-23,11:20:00,11.6540,11.6540,11.6540,11.6540,1
2008-05-23,11:40:00,11.6540,11.6540,11.6540,11.6540,1
2008-05-23,11:50:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,11:55:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,12:05:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,12:15:00,11.6600,11.6600,11.6600,11.6600,2
2008-05-23,12:30:00,11.6600,11.6600,11.6600,11.6600,1
2008-05-23,12:40:00,11.6560,11.6560,11.6560,11.6560,1
2008-05-23,12:45:00,11.6600,11.6600,11.6600,11.6600,2
2008-05-23,12:50:00,11.6600,11.6600,11.6600,11.6600,2
2008-05-23,13:25:00,11.6650,11.6750,11.6650,11.6750,12
2008-05-23,13:30:00,11.6750,11.6750,11.6750,11.6750,9
2008-05-23,13:35:00,11.6750,11.6850,11.6750,11.6850,6
2008-05-23,13:40:00,11.6850,11.6850,11.6850,11.6850,5
2008-05-23,13:45:00,11.6850,11.6850,11.6750,11.6850,7
2008-05-23,13:50:00,11.6850,11.6850,11.6850,11.6850,5
2008-05-23,13:55:00,11.6850,11.6850,11.6850,11.6850,5
2008-05-23,14:00:00,11.6930,11.6950,11.6930,11.6950,6
2008-05-23,14:05:00,11.6950,11.6950,11.6940,11.6950,5
2008-05-23,14:10:00,11.6940,11.6950,11.6940,11.6950,6
2008-05-23,14:15:00,11.6950,11.6950,11.6850,11.6950,6
2008-05-23,14:20:00,11.6950,11.6950,11.6900,11.6950,7
2008-05-23,14:25:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,14:30:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,14:35:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,14:40:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,14:45:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,14:50:00,11.6950,11.6950,11.6940,11.6950,5
2008-05-23,14:55:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,15:00:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,15:05:00,11.6950,11.6950,11.6890,11.6890,10
2008-05-23,15:10:00,11.6880,11.6950,11.6850,11.6950,9
2008-05-23,15:15:00,11.6950,11.6950,11.6950,11.6950,5
2008-05-23,15:20:00,11.6950,11.6950,11.6940,11.6940,5
2008-05-23,15:25:00,11.6950,11.6950,11.6850,11.6950,12
2008-05-23,15:30:00,11.6940,11.6960,11.6940,11.6960,5
2008-05-23,15:35:00,11.6960,11.6960,11.6960,11.6960,5
2008-05-23,15:40:00,11.6960,11.6970,11.6960,11.6970,5
2008-05-23,15:45:00,11.6970,11.6980,11.6970,11.6980,5
2008-05-23,15:50:00,11.6980,11.6980,11.6880,11.6960,7
2008-05-23,15:55:00,11.6960,11.6960,11.6960,11.6960,5
2008-05-23,16:00:00,11.6960,11.6960,11.6940,11.6960,5
2008-05-23,16:05:00,11.6960,11.6960,11.6960,11.6960,5
2008-05-23,16:10:00,11.6960,11.6960,11.6840,11.6940,13
2008-05-23,16:15:00,11.6940,11.6950,11.6940,11.6950,7
2008-05-23,16:20:00,11.6950,11.6950,11.6950,11.6950,6
2008-05-23,16:25:00,11.6950,11.6960,11.6950,11.6960,5
2008-05-23,16:30:00,11.6960,11.6960,11.6960,11.6960,6
2008-05-23,16:35:00,11.6950,11.6960,11.6910,11.6960,6
2008-05-23,16:40:00,11.6960,11.6960,11.6960,11.6960,5
2008-05-23,16:45:00,11.6960,11.6970,11.6910,11.6910,15
2008-05-23,16:50:00,11.6910,11.6910,11.6900,11.6910,4
2008-05-23,16:55:00,11.6910,11.6910,11.6870,11.6910,6
2008-05-23,17:00:00,11.6910,11.6990,11.6910,11.6990,8
2008-05-23,17:05:00,11.6990,11.6990,11.6980,11.6990,5
2008-05-23,17:10:00,11.7000,11.7000,11.6880,11.6950,6
2008-05-23,17:15:00,11.6960,11.6990,11.6960,11.6990,6
2008-05-23,17:20:00,11.6990,11.6990,11.6940,11.6970,6
2008-05-23,17:25:00,11.6980,11.6990,11.6980,11.6990,5
2008-05-23,17:30:00,11.6990,11.6990,11.6830,11.6910,9
2008-05-23,17:35:00,11.6910,11.6980,11.6850,11.6980,12
2008-05-23,17:40:00,11.6980,11.6990,11.6970,11.6990,5
2008-05-23,17:45:00,11.6990,11.6990,11.6990,11.6990,5
2008-05-23,17:50:00,11.7000,11.7000,11.6920,11.6950,6
2008-05-23,17:55:00,11.6990,11.7000,11.6950,11.6950,5
2008-05-23,18:00:00,11.6950,11.6950,11.6850,11.6850,9
2008-05-23,18:05:00,11.6940,11.6940,11.6930,11.6940,5
2008-05-23,18:10:00,11.6930,11.6940,11.6760,11.6760,16
2008-05-23,18:15:00,11.6920,11.6960,11.6910,11.6960,5
2008-05-23,18:20:00,11.6870,11.6990,11.6870,11.6990,6
2008-05-23,18:25:00,11.6990,11.7000,11.6990,11.7000,5
2008-05-23,18:30:00,11.6990,11.7000,11.6990,11.6990,5
2008-05-23,18:35:00,11.7000,11.7000,11.6990,11.6990,10
2008-05-23,18:40:00,11.6990,11.7000,11.6990,11.7000,10
2008-05-23,18:45:00,11.6980,11.7000,11.6980,11.7000,5
2008-05-23,18:50:00,11.6990,11.7000,11.6990,11.6990,5
2008-05-23,18:55:00,11.7000,11.7000,11.6950,11.6990,6
2008-05-23,19:00:00,11.7000,11.7100,11.6990,11.7100,108
2008-05-23,19:05:00,11.7050,11.7290,11.7000,11.7290,52
2008-05-23,19:10:00,11.7300,11.7380,11.7160,11.7200,68
2008-05-23,19:15:00,11.7200,11.7200,11.7040,11.7060,19
2008-05-23,19:20:00,11.7000,11.7100,11.6880,11.7090,21
2008-05-23,19:25:00,11.7050,11.7090,11.6850,11.7050,37
2008-05-23,19:30:00,11.7050,11.7230,11.7050,11.7160,27
2008-05-23,19:35:00,11.7150,11.7170,11.7020,11.7150,36
2008-05-23,19:40:00,11.7110,11.7270,11.7100,11.7200,79
2008-05-23,19:45:00,11.7200,11.7260,11.7010,11.7170,28
2008-05-23,19:50:00,11.7150,11.7210,11.6990,11.7100,97
2008-05-23,19:55:00,11.7100,11.7170,11.6990,11.7130,38
2008-05-23,20:00:00,11.7150,11.7150,11.6950,11.7060,80
2008-05-23,20:05:00,11.7080,11.7290,11.7080,11.7290,65
2008-05-23,20:10:00,11.7290,11.7460,11.7270,11.7370,67
2008-05-23,20:15:00,11.7450,11.7650,11.7250,11.7300,159
2008-05-23,20:20:00,11.7380,11.7390,11.7100,11.7160,101
2008-05-23,20:25:00,11.7160,11.7260,11.7050,11.7190,63
2008-05-23,20:30:00,11.7190,11.7370,11.7110,11.7300,254
2008-05-23,20:35:00,11.7300,11.7320,11.7220,11.7250,96
2008-05-23,20:40:00,11.7210,11.7330,11.7120,11.7260,163
2008-05-23,20:45:00,11.7200,11.7250,11.7010,11.7050,222
2008-05-23,20:50:00,11.7050,11.7240,11.6940,11.7170,295
2008-05-23,20:55:00,11.7190,11.7350,11.7170,11.7350,320
2008-05-23,21:00:00,11.7350,11.7440,11.7240,11.7400,691
2008-05-23,21:05:00,11.7400,11.7900,11.7370,11.7850,826
2008-05-23,21:10:00,11.7850,11.8050,11.7760,11.7800,711
2008-05-23,21:15:00,11.7830,11.8410,11.7760,11.8390,852
2008-05-23,21:20:00,11.8380,11.8440,11.8130,11.8260,1226
2008-05-23,21:25:00,11.8240,11.8310,11.7930,11.8190,517
2008-05-23,21:30:00,11.8200,11.8210,11.7950,11.8110,614
2008-05-23,21:35:00,11.8100,11.8250,11.7970,11.8130,783
2008-05-23,21:40:00,11.8120,11.8190,11.8100,11.8150,482
2008-05-23,21:45:00,11.8150,11.8270,11.8080,11.8260,830
2008-05-23,21:50:00,11.8280,11.8360,11.8230,11.8360,515
2008-05-23,21:55:00,11.8350,11.8510,11.8250,11.8400,726
2008-05-23,22:00:00,11.8410,11.8410,11.8160,11.8200,526
2008-05-23,22:05:00,11.8170,11.8460,11.8110,11.8180,522
2008-05-23,22:10:00,11.8170,11.8170,11.7950,11.8080,521
2008-05-23,22:15:00,11.8100,11.8100,11.7640,11.7880,767
2008-05-23,22:20:00,11.7870,11.7870,11.7550,11.7640,675
2008-05-23,22:25:00,11.7620,11.7810,11.7440,11.7780,442
2008-05-23,22:30:00,11.7780,11.8000,11.7650,11.7890,502
2008-05-23,22:35:00,11.7890,11.7900,11.7660,11.7790,423
2008-05-23,22:40:00,11.7790,11.8050,11.7750,11.7980,316
2008-05-23,22:45:00,11.8020,11.8100,11.7970,11.8010,259
2008-05-23,22:50:00,11.8000,11.8000,11.7680,11.7800,481
2008-05-23,22:55:00,11.7810,11.7850,11.7720,11.7720,237
2008-05-23,23:00:00,11.7720,11.7740,11.7320,11.7400,789
2008-05-23,23:05:00,11.7400,11.7660,11.7290,11.7650,516
2008-05-23,23:10:00,11.7670,11.7810,11.7450,11.7500,409
2008-05-23,23:15:00,11.7460,11.7800,11.7460,11.7600,556
2008-05-23,23:20:00,11.7600,11.7840,11.7530,11.7700,439
2008-05-23,23:25:00,11.7700,11.7770,11.7370,11.7440,789
2008-05-23,23:30:00,11.7500,11.7550,11.7070,11.7150,662
2008-05-23,23:35:00,11.7180,11.7350,11.6500,11.6740,1243
2008-05-23,23:40:00,11.6750,11.7160,11.6720,11.7160,770
2008-05-23,23:45:00,11.7170,11.7180,11.6570,11.6660,637
2008-05-23,23:50:00,11.6660,11.7150,11.6570,11.7120,883
2008-05-23,23:55:00,11.7130,11.7400,11.6960,11.7290,543
2008-05-24,00:00:00,11.7270,11.7270,11.6790,11.6790,457
2008-05-24,00:05:00,11.6800,11.7360,11.6800,11.7330,381
2008-05-24,00:10:00,11.7350,11.7400,11.7210,11.7210,346
2008-05-24,00:15:00,11.7250,11.7320,11.6960,11.7020,235
2008-05-24,00:20:00,11.7030,11.7170,11.6910,11.7120,317
2008-05-24,00:25:00,11.7190,11.7320,11.7140,11.7320,195
2008-05-24,00:30:00,11.7270,11.7320,11.7130,11.7250,215
2008-05-24,00:35:00,11.7250,11.7550,11.7240,11.7370,469
2008-05-24,00:40:00,11.7390,11.7550,11.7280,11.7440,252
2008-05-24,00:45:00,11.7490,11.8010,11.7490,11.7950,504
2008-05-24,00:50:00,11.7930,11.8040,11.7680,11.7800,434
2008-05-24,00:55:00,11.7800,11.8010,11.7790,11.8000,234
2008-05-24,01:00:00,11.8010,11.8450,11.8010,11.8380,898
2008-05-24,01:05:00,11.8430,11.8430,11.8130,11.8220,415
2008-05-24,01:10:00,11.8240,11.8280,11.7960,11.7970,415
2008-05-24,01:15:00,11.7950,11.8130,11.7730,11.7880,691
2008-05-24,01:20:00,11.7920,11.8180,11.7850,11.8150,217
2008-05-24,01:25:00,11.8150,11.8290,11.8080,11.8100,278
2008-05-24,01:30:00,11.8090,11.8150,11.7530,11.7660,979
2008-05-24,01:35:00,11.7650,11.7850,11.7640,11.7740,242
2008-05-24,01:40:00,11.7760,11.7890,11.7590,11.7730,398
2008-05-24,01:45:00,11.7760,11.7810,11.7660,11.7780,184
2008-05-24,01:50:00,11.7830,11.8170,11.7810,11.8020,452
2008-05-24,01:55:00,11.8030,11.8200,11.7900,11.7950,93
2008-05-24,02:00:00,11.7940,11.7940,11.7710,11.7820,195
2008-05-24,02:05:00,11.7840,11.7900,11.7500,11.7570,626
2008-05-24,02:10:00,11.7580,11.7670,11.7510,11.7520,524
2008-05-24,02:15:00,11.7510,11.7810,11.7430,11.7630,526
2008-05-24,02:20:00,11.7660,11.7880,11.7590,11.7820,396
2008-05-24,02:25:00,11.7840,11.8640,11.7760,11.8620,1484
2008-05-24,02:30:00,11.8610,11.8610,11.8160,11.8500,327
2008-05-24,02:35:00,11.8500,11.8770,11.8500,11.8640,230
2008-05-24,02:40:00,11.8640,11.8770,11.8610,11.8700,113
2008-05-24,02:45:00,11.8700,11.8770,11.8700,11.8740,55
2008-05-24,02:50:00,11.8740,11.8750,11.8680,11.8700,70
2008-05-24,02:55:00,11.8700,11.8860,11.8700,11.8800,101
2008-05-24,03:00:00,11.8800,11.8900,11.8570,11.8900,118
2008-05-24,03:05:00,11.8900,11.9070,11.8860,11.9010,138
2008-05-24,03:10:00,11.9010,11.9110,11.8920,11.9010,53
2008-05-24,03:15:00,11.8950,11.8950,11.8900,11.8920,8
2008-05-24,03:20:00,11.9000,11.9010,11.8950,11.8950,31
2008-05-24,03:25:00,11.8950,11.9080,11.8760,11.8940,88
2008-05-24,03:30:00,11.8900,11.9020,11.8900,11.9000,35
2008-05-24,03:35:00,11.9040,11.9120,11.9040,11.9120,12
2008-05-24,03:40:00,11.9120,11.9120,11.9030,11.9030,6
2008-05-24,03:45:00,11.9060,11.9060,11.9060,11.9060,1
2008-05-24,03:50:00,11.9060,11.9130,11.9060,11.9130,10
2008-05-24,03:55:00,11.9010,11.9010,11.8830,11.8930,25
2008-05-24,04:05:00,11.8860,11.8910,11.8740,11.8890,24
2008-05-24,04:10:00,11.8910,11.8930,11.8890,11.8920,29
2008-05-24,04:20:00,11.9100,11.9100,11.9100,11.9100,3
2008-05-24,04:25:00,11.9100,11.9100,11.9100,11.9100,1
2008-05-24,04:30:00,11.9130,11.9130,11.9130,11.9130,15
2008-05-24,04:35:00,11.9130,11.9190,11.9020,11.9020,32
2008-05-24,04:40:00,11.9040,11.9040,11.9040,11.9040,2
2008-05-24,04:45:00,11.9170,11.9220,11.9170,11.9220,13
2008-05-24,04:50:00,11.9250,11.9300,11.9230,11.9230,6
2008-05-24,05:00:00,11.9200,11.9200,11.9200,11.9200,1
2008-05-24,05:05:00,11.9200,11.9200,11.9200,11.9200,1
2008-05-24,05:10:00,11.9270,11.9500,11.9200,11.9420,28
2008-05-26,06:00:00,11.9500,11.9750,11.9500,11.9700,11
2008-05-26,06:05:00,11.9560,11.9840,11.9550,11.9840,12
2008-05-26,06:25:00,11.9570,11.9570,11.9570,11.9570,1
2008-05-26,06:30:00,11.9700,11.9700,11.9700,11.9700,1
2008-05-26,06:35:00,11.9630,11.9830,11.9630,11.9830,17
2008-05-26,06:45:00,11.9760,11.9760,11.9760,11.9760,1
2008-05-26,06:50:00,11.9750,11.9890,11.9750,11.9860,14
2008-05-26,06:55:00,11.9890,11.9890,11.9850,11.9850,6
2008-05-26,07:00:00,11.9850,11.9860,11.9850,11.9860,8
2008-05-26,07:05:00,11.9860,11.9860,11.9850,11.9860,3
2008-05-26,07:10:00,11.9900,11.9920,11.9900,11.9920,3
2008-05-26,07:15:00,11.9980,11.9990,11.9850,11.9990,17
2008-05-26,07:20:00,11.9850,11.9850,11.9850,11.9850,4
2008-05-26,07:25:00,11.9660,11.9770,11.9610,11.9680,8
2008-05-26,07:35:00,11.9780,11.9780,11.9710,11.9710,2
2008-05-26,07:45:00,11.9730,11.9730,11.9730,11.9730,1
2008-05-26,08:45:00,11.9810,11.9810,11.9810,11.9810,1
2008-05-26,08:55:00,11.9910,12.0070,11.9910,12.0070,24
2008-05-26,09:00:00,12.0050,12.0050,12.0050,12.0050,3
2008-05-26,09:05:00,12.0080,12.0180,12.0050,12.0100,13
2008-05-26,09:50:00,12.0180,12.0200,12.0100,12.0100,9
2008-05-26,10:45:00,12.0250,12.0360,12.0250,12.0360,16
2008-05-26,10:55:00,12.0240,12.0240,12.0230,12.0230,3
2008-05-26,11:35:00,12.0250,12.0250,12.0250,12.0250,1
2008-05-26,12:30:00,12.0190,12.0190,12.0190,12.0190,1
2008-05-26,13:20:00,12.0180,12.0180,12.0180,12.0180,1
2008-05-26,14:40:00,12.0300,12.0300,12.0300,12.0300,3
2008-05-26,14:55:00,12.0240,12.0240,12.0240,12.0240,1
2008-05-26,17:05:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-26,17:25:00,12.0390,12.0390,12.0390,12.0390,3
2008-05-26,17:30:00,12.0350,12.0350,12.0350,12.0350,1
2008-05-26,17:35:00,12.0400,12.0400,12.0400,12.0400,2
2008-05-26,17:45:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-26,18:00:00,12.0370,12.0400,12.0210,12.0400,17
2008-05-26,18:40:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-26,18:50:00,12.0490,12.0490,12.0490,12.0490,1
2008-05-26,20:00:00,12.0450,12.0450,12.0440,12.0440,2
2008-05-26,20:20:00,12.0390,12.0390,12.0390,12.0390,1
2008-05-26,20:25:00,12.0430,12.0430,12.0430,12.0430,1
2008-05-26,20:30:00,12.0410,12.0490,12.0410,12.0490,10
2008-05-26,20:35:00,12.0550,12.0560,12.0550,12.0560,15
2008-05-26,20:40:00,12.0620,12.0650,12.0620,12.0650,2
2008-05-26,20:50:00,12.0670,12.0670,12.0620,12.0620,2
2008-05-26,21:00:00,12.0680,12.0750,12.0600,12.0750,16
2008-05-26,21:10:00,12.0780,12.0780,12.0770,12.0770,2
2008-05-26,21:15:00,12.0760,12.0760,12.0760,12.0760,2
2008-05-26,21:30:00,12.0600,12.0600,12.0600,12.0600,4
2008-05-26,21:40:00,12.0840,12.0850,12.0840,12.0850,2
2008-05-26,21:45:00,12.0700,12.0850,12.0700,12.0850,6
2008-05-26,21:55:00,12.0620,12.0660,12.0620,12.0640,5
2008-05-26,22:00:00,12.0610,12.0610,12.0590,12.0590,3
2008-05-26,22:10:00,12.0610,12.0610,12.0610,12.0610,1
2008-05-26,22:15:00,12.0630,12.0630,12.0600,12.0600,4
2008-05-26,22:20:00,12.0600,12.0600,12.0570,12.0570,17
2008-05-26,22:40:00,12.0730,12.0730,12.0580,12.0580,4
2008-05-26,22:50:00,12.0580,12.0580,12.0580,12.0580,3
2008-05-26,23:00:00,12.0620,12.0620,12.0510,12.0510,20
2008-05-26,23:10:00,12.0510,12.0510,12.0510,12.0510,1
2008-05-26,23:25:00,12.0570,12.0610,12.0540,12.0540,22
2008-05-26,23:30:00,12.0600,12.0600,12.0600,12.0600,1
2008-05-26,23:35:00,12.0550,12.0570,12.0530,12.0570,18
2008-05-26,23:40:00,12.0540,12.0570,12.0540,12.0570,6
2008-05-26,23:45:00,12.0610,12.0610,12.0580,12.0580,3
2008-05-26,23:50:00,12.0570,12.0610,12.0570,12.0610,4
2008-05-26,23:55:00,12.0510,12.0510,12.0500,12.0500,5
2008-05-27,00:00:00,12.0500,12.0510,12.0330,12.0330,70
2008-05-27,00:05:00,12.0390,12.0440,12.0370,12.0390,17
2008-05-27,00:10:00,12.0510,12.0510,12.0510,12.0510,1
2008-05-27,00:15:00,12.0420,12.0420,12.0420,12.0420,1
2008-05-27,00:20:00,12.0400,12.0410,12.0400,12.0410,3
2008-05-27,00:25:00,12.0390,12.0420,12.0340,12.0350,26
2008-05-27,00:30:00,12.0410,12.0410,12.0410,12.0410,1
2008-05-27,00:35:00,12.0320,12.0400,12.0320,12.0400,74
2008-05-27,00:40:00,12.0480,12.0480,12.0400,12.0400,25
2008-05-27,00:45:00,12.0460,12.0570,12.0460,12.0570,16
2008-05-27,00:50:00,12.0570,12.0570,12.0570,12.0570,8
2008-05-27,01:00:00,12.0480,12.0480,12.0480,12.0480,1
2008-05-27,01:20:00,12.0450,12.0450,12.0450,12.0450,1
2008-05-27,01:40:00,12.0500,12.0500,12.0500,12.0500,1
2008-05-27,02:15:00,12.0570,12.0620,12.0570,12.0620,5
2008-05-27,02:20:00,12.0510,12.0510,12.0510,12.0510,1
2008-05-27,02:30:00,12.0390,12.0390,12.0390,12.0390,1
2008-05-27,02:35:00,12.0540,12.0570,12.0540,12.0570,5
2008-05-27,02:40:00,12.0330,12.0330,12.0330,12.0330,1
2008-05-27,03:30:00,12.0420,12.0420,12.0420,12.0420,1
2008-05-27,04:00:00,12.0560,12.0560,12.0560,12.0560,3
2008-05-27,06:05:00,12.0330,12.0330,12.0310,12.0330,6
2008-05-27,06:10:00,12.0470,12.0470,12.0470,12.0470,1
2008-05-27,06:15:00,12.0480,12.0500,12.0480,12.0500,10
2008-05-27,06:30:00,12.0540,12.0540,12.0540,12.0540,1
2008-05-27,06:35:00,12.0550,12.0550,12.0550,12.0550,2
2008-05-27,06:50:00,12.0420,12.0420,12.0420,12.0420,1
2008-05-27,06:55:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-27,07:00:00,12.0520,12.0520,12.0520,12.0520,2
2008-05-27,08:30:00,12.0480,12.0480,12.0480,12.0480,1
2008-05-27,08:35:00,12.0440,12.0440,12.0440,12.0440,1
2008-05-27,08:40:00,12.0510,12.0530,12.0510,12.0530,3
2008-05-27,09:15:00,12.0450,12.0450,12.0450,12.0450,1
2008-05-27,09:20:00,12.0420,12.0420,12.0420,12.0420,2
2008-05-27,09:25:00,12.0420,12.0440,12.0420,12.0430,3
2008-05-27,09:35:00,12.0440,12.0460,12.0440,12.0460,16
2008-05-27,09:40:00,12.0390,12.0390,12.0350,12.0350,3
2008-05-27,10:45:00,12.0310,12.0310,12.0310,12.0310,1
2008-05-27,11:15:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-27,11:30:00,12.0420,12.0420,12.0420,12.0420,1
2008-05-27,11:40:00,12.0440,12.0530,12.0440,12.0530,11
2008-05-27,11:45:00,12.0540,12.0590,12.0500,12.0590,10
2008-05-27,12:00:00,12.0590,12.0590,12.0590,12.0590,1
2008-05-27,12:15:00,12.0500,12.0500,12.0310,12.0310,8
2008-05-27,12:25:00,12.0590,12.0590,12.0590,12.0590,1
2008-05-27,12:30:00,12.0440,12.0440,12.0440,12.0440,1
2008-05-27,12:35:00,12.0430,12.0430,12.0430,12.0430,1
2008-05-27,12:45:00,12.0310,12.0310,12.0310,12.0310,1
2008-05-27,12:50:00,12.0310,12.0310,12.0310,12.0310,1
2008-05-27,14:00:00,12.0420,12.0420,12.0420,12.0420,1
2008-05-27,14:15:00,12.0320,12.0320,12.0320,12.0320,1
2008-05-27,15:05:00,12.0320,12.0320,12.0320,12.0320,2
2008-05-27,15:15:00,12.0360,12.0360,12.0360,12.0360,1
2008-05-27,15:30:00,12.0340,12.0340,12.0340,12.0340,5
2008-05-27,15:40:00,12.0400,12.0590,12.0400,12.0590,13
2008-05-27,15:55:00,12.0410,12.0410,12.0390,12.0390,4
2008-05-27,16:05:00,12.0430,12.0430,12.0430,12.0430,8
2008-05-27,16:10:00,12.0590,12.0590,12.0590,12.0590,4
2008-05-27,16:25:00,12.0540,12.0570,12.0540,12.0570,2
2008-05-27,16:35:00,12.0560,12.0570,12.0560,12.0570,7
2008-05-27,16:40:00,12.0520,12.0520,12.0520,12.0520,1
2008-05-27,16:45:00,12.0530,12.0530,12.0530,12.0530,3
2008-05-27,16:50:00,12.0530,12.0590,12.0530,12.0590,17
2008-05-27,16:55:00,12.0530,12.0530,12.0470,12.0470,9
2008-05-27,17:15:00,12.0480,12.0480,12.0480,12.0480,1
2008-05-27,17:20:00,12.0550,12.0550,12.0550,12.0550,1
2008-05-27,17:25:00,12.0530,12.0530,12.0530,12.0530,1
2008-05-27,17:35:00,12.0530,12.0570,12.0530,12.0570,7
2008-05-27,17:45:00,12.0490,12.0490,12.0490,12.0490,1
2008-05-27,17:50:00,12.0570,12.0570,12.0570,12.0570,1
2008-05-27,18:05:00,12.0580,12.0600,12.0580,12.0600,10
2008-05-27,18:15:00,12.0650,12.0680,12.0650,12.0680,2
2008-05-27,18:20:00,12.0640,12.0640,12.0630,12.0630,2
2008-05-27,18:30:00,12.0610,12.0610,12.0600,12.0600,26
2008-05-27,18:40:00,12.0450,12.0450,12.0390,12.0390,28
2008-05-27,18:45:00,12.0390,12.0490,12.0390,12.0490,4
2008-05-27,18:50:00,12.0390,12.0390,12.0390,12.0390,1
2008-05-27,18:55:00,12.0380,12.0380,12.0240,12.0240,24
2008-05-27,19:00:00,12.0390,12.0580,12.0300,12.0300,25
2008-05-27,19:05:00,12.0290,12.0640,12.0290,12.0640,28
2008-05-27,19:10:00,12.0410,12.0670,12.0410,12.0640,17
2008-05-27,19:15:00,12.0650,12.0650,12.0650,12.0650,2
2008-05-27,19:20:00,12.0450,12.0700,12.0450,12.0510,25
2008-05-27,19:25:00,12.0690,12.0720,12.0390,12.0390,26
2008-05-27,19:30:00,12.0330,12.0500,12.0000,12.0250,151
2008-05-27,19:35:00,12.0250,12.0270,12.0060,12.0120,46
2008-05-27,19:40:00,12.0120,12.0310,12.0100,12.0310,39
2008-05-27,19:45:00,12.0200,12.0310,11.9860,11.9970,55
2008-05-27,19:50:00,11.9990,12.0000,11.9830,11.9950,94
2008-05-27,19:55:00,11.9950,12.0220,11.9950,12.0110,84
2008-05-27,20:00:00,12.0100,12.0200,12.0030,12.0140,69
2008-05-27,20:05:00,12.0200,12.0350,12.0200,12.0270,40
2008-05-27,20:10:00,12.0290,12.0350,11.9920,12.0050,143
2008-05-27,20:15:00,12.0000,12.0050,11.9850,11.9900,124
2008-05-27,20:20:00,11.9900,12.0070,11.9900,11.9900,90
2008-05-27,20:25:00,11.9910,11.9910,11.9640,11.9640,270
2008-05-27,20:30:00,11.9630,11.9770,11.9510,11.9740,202
2008-05-27,20:35:00,11.9770,12.0060,11.9750,11.9910,174
2008-05-27,20:40:00,11.9920,12.0130,11.9890,12.0100,65
2008-05-27,20:45:00,12.0110,12.0190,11.9960,12.0150,93
2008-05-27,20:50:00,12.0120,12.0260,12.0050,12.0150,154
2008-05-27,20:55:00,12.0150,12.0170,11.9690,11.9760,423
2008-05-27,21:00:00,11.9730,11.9900,11.9580,11.9670,1293
2008-05-27,21:05:00,11.9680,11.9850,11.9350,11.9500,969
2008-05-27,21:10:00,11.9510,11.9650,11.9480,11.9580,656
2008-05-27,21:15:00,11.9560,11.9600,11.8900,11.9150,1044
2008-05-27,21:20:00,11.9130,11.9390,11.9000,11.9290,745
2008-05-27,21:25:00,11.9280,11.9440,11.9110,11.9130,607
2008-05-27,21:30:00,11.9140,11.9330,11.9040,11.9160,603
2008-05-27,21:35:00,11.9150,11.9290,11.8890,11.9020,711
2008-05-27,21:40:00,11.8990,11.9400,11.8990,11.9290,605
2008-05-27,21:45:00,11.9310,11.9320,11.8590,11.8840,1220
2008-05-27,21:50:00,11.8800,11.9110,11.8680,11.9110,534
2008-05-27,21:55:00,11.9110,11.9200,11.8780,11.8850,504
2008-05-27,22:00:00,11.8800,11.9140,11.8720,11.8930,564
2008-05-27,22:05:00,11.8930,11.9060,11.8860,11.8920,328
2008-05-27,22:10:00,11.8920,11.9380,11.8870,11.9210,511
2008-05-27,22:15:00,11.9230,11.9300,11.8980,11.9100,468
2008-05-27,22:20:00,11.9090,11.9550,11.9080,11.9420,630
2008-05-27,22:25:00,11.9420,11.9520,11.9380,11.9440,476
2008-05-27,22:30:00,11.9420,11.9470,11.9250,11.9350,367
2008-05-27,22:35:00,11.9350,11.9760,11.9320,11.9640,754
2008-05-27,22:40:00,11.9650,11.9670,11.9490,11.9630,260
2008-05-27,22:45:00,11.9660,11.9730,11.9480,11.9530,514
2008-05-27,22:50:00,11.9530,11.9700,11.9410,11.9460,389
2008-05-27,22:55:00,11.9460,11.9660,11.9210,11.9210,362
2008-05-27,23:00:00,11.9200,11.9320,11.9120,11.9290,368
2008-05-27,23:05:00,11.9270,11.9360,11.9210,11.9310,386
2008-05-27,23:10:00,11.9350,11.9440,11.9250,11.9250,261
2008-05-27,23:15:00,11.9260,11.9280,11.9080,11.9150,283
2008-05-27,23:20:00,11.9160,11.9370,11.9160,11.9340,190
2008-05-27,23:25:00,11.9360,11.9540,11.9270,11.9430,530
2008-05-27,23:30:00,11.9440,11.9450,11.9000,11.9180,822
2008-05-27,23:35:00,11.9160,11.9340,11.9140,11.9240,335
2008-05-27,23:40:00,11.9250,11.9300,11.9210,11.9300,151
2008-05-27,23:45:00,11.9300,11.9550,11.9260,11.9490,183
2008-05-27,23:50:00,11.9490,11.9640,11.9470,11.9600,267
2008-05-27,23:55:00,11.9670,11.9700,11.9600,11.9640,102
2008-05-28,00:00:00,11.9640,12.0210,11.9640,12.0000,1196
2008-05-28,00:05:00,12.0000,12.0240,12.0000,12.0030,527
2008-05-28,00:10:00,12.0030,12.0040,11.9850,12.0000,299
2008-05-28,00:15:00,11.9960,12.0090,11.9960,12.0070,540
2008-05-28,00:20:00,12.0080,12.0340,12.0050,12.0190,422
2008-05-28,00:25:00,12.0180,12.0190,11.9700,11.9830,610
2008-05-28,00:30:00,11.9870,12.0000,11.9790,12.0000,244
2008-05-28,00:35:00,12.0000,12.0060,11.9820,11.9820,263
2008-05-28,00:40:00,11.9850,11.9850,11.9520,11.9550,426
2008-05-28,00:45:00,11.9550,11.9810,11.9500,11.9750,361
2008-05-28,00:50:00,11.9710,11.9810,11.9400,11.9630,410
2008-05-28,00:55:00,11.9600,11.9790,11.9530,11.9790,207
2008-05-28,01:00:00,11.9800,11.9980,11.9780,11.9860,212
2008-05-28,01:05:00,11.9830,11.9860,11.9640,11.9850,164
2008-05-28,01:10:00,11.9840,12.0000,11.9840,11.9900,288
2008-05-28,01:15:00,11.9880,11.9880,11.9550,11.9550,316
2008-05-28,01:20:00,11.9550,11.9650,11.9300,11.9600,404
2008-05-28,01:25:00,11.9600,11.9840,11.9600,11.9640,125
2008-05-28,01:30:00,11.9690,11.9700,11.9490,11.9590,222
2008-05-28,01:35:00,11.9600,11.9620,11.9150,11.9190,286
2008-05-28,01:40:00,11.9200,11.9450,11.9150,11.9420,392
2008-05-28,01:45:00,11.9450,11.9500,11.9340,11.9410,339
2008-05-28,01:50:00,11.9420,11.9550,11.9250,11.9300,449
2008-05-28,01:55:00,11.9260,11.9260,11.8960,11.9010,719
2008-05-28,02:00:00,11.9040,11.9080,11.8650,11.9000,902
2008-05-28,02:05:00,11.8980,11.9010,11.8750,11.8810,301
2008-05-28,02:10:00,11.8810,11.8810,11.7900,11.7920,1550
2008-05-28,02:15:00,11.7910,11.8450,11.7800,11.8450,1259
2008-05-28,02:20:00,11.8440,11.8700,11.8340,11.8450,1276
2008-05-28,02:25:00,11.8460,11.8620,11.7870,11.7990,1394
2008-05-28,02:30:00,11.8000,11.8230,11.8000,11.8000,781
2008-05-28,02:35:00,11.8000,11.8030,11.7940,11.7970,106
2008-05-28,02:40:00,11.8000,11.8040,11.7880,11.7880,214
2008-05-28,02:45:00,11.7900,11.7900,11.7800,11.7800,66
2008-05-28,02:50:00,11.7820,11.8010,11.7540,11.7600,195
2008-05-28,02:55:00,11.7600,11.7820,11.7590,11.7800,118
2008-05-28,03:00:00,11.7780,11.7840,11.7740,11.7800,61
2008-05-28,03:05:00,11.7840,11.7870,11.7810,11.7860,20
2008-05-28,03:10:00,11.7880,11.7980,11.7880,11.7980,38
2008-05-28,03:15:00,11.7980,11.7980,11.7890,11.7920,19
2008-05-28,03:20:00,11.7940,11.7940,11.7900,11.7940,19
2008-05-28,03:25:00,11.7920,11.7970,11.7920,11.7930,23
2008-05-28,03:30:00,11.7960,11.8030,11.7920,11.8020,80
2008-05-28,03:35:00,11.8000,11.8030,11.7970,11.7980,49
2008-05-28,03:40:00,11.8000,11.8070,11.8000,11.8020,49
2008-05-28,03:45:00,11.8020,11.8040,11.7930,11.7950,42
2008-05-28,03:50:00,11.7960,11.7990,11.7940,11.7990,12
2008-05-28,03:55:00,11.7980,11.8000,11.7950,11.7950,34
2008-05-28,04:00:00,11.7940,11.7960,11.7890,11.7960,22
2008-05-28,04:05:00,11.7970,11.7970,11.7940,11.7950,20
2008-05-28,04:10:00,11.7990,11.7990,11.7950,11.7950,13
2008-05-28,04:15:00,11.7970,11.7980,11.7920,11.7930,22
2008-05-28,04:20:00,11.7950,11.8000,11.7950,11.8000,34
2008-05-28,04:25:00,11.7980,11.8000,11.7900,11.7900,30
2008-05-28,04:30:00,11.7930,11.7930,11.7820,11.7820,18
2008-05-28,04:35:00,11.7790,11.7820,11.7700,11.7820,9
2008-05-28,04:40:00,11.7830,11.7830,11.7680,11.7680,49
2008-05-28,04:45:00,11.7650,11.7750,11.7650,11.7750,10
2008-05-28,04:50:00,11.7720,11.7750,11.7720,11.7750,8
2008-05-28,04:55:00,11.7830,11.8160,11.7830,11.8060,93
2008-05-28,05:00:00,11.8120,11.8140,11.8000,11.8000,9
2008-05-28,05:05:00,11.7960,11.7970,11.7960,11.7970,3
2008-05-28,05:10:00,11.8120,11.8120,11.8120,11.8120,2
2008-05-28,06:10:00,11.7860,11.7860,11.7860,11.7860,2
2008-05-28,06:20:00,11.7860,11.7860,11.7860,11.7860,2
2008-05-28,06:25:00,11.7770,11.7770,11.7720,11.7730,4
2008-05-28,06:30:00,11.7750,11.7750,11.7750,11.7750,4
2008-05-28,06:40:00,11.7920,11.7920,11.7920,11.7920,1
2008-05-28,07:25:00,11.7880,11.7880,11.7880,11.7880,2
2008-05-28,08:10:00,11.7750,11.7750,11.7750,11.7750,1
2008-05-28,08:15:00,11.7690,11.7690,11.7690,11.7690,1
2008-05-28,08:50:00,11.7510,11.7510,11.7510,11.7510,1
2008-05-28,08:55:00,11.7730,11.7730,11.7730,11.7730,1
2008-05-28,09:00:00,11.7750,11.7750,11.7750,11.7750,1
2008-05-28,09:40:00,11.7780,11.7780,11.7760,11.7760,3
2008-05-28,10:10:00,11.7750,11.7750,11.7750,11.7750,1
2008-05-28,10:15:00,11.7720,11.7720,11.7720,11.7720,1
2008-05-28,10:25:00,11.7770,11.7770,11.7770,11.7770,1
2008-05-28,11:05:00,11.7700,11.7780,11.7700,11.7780,3
2008-05-28,11:10:00,11.7820,11.7820,11.7820,11.7820,1
2008-05-28,11:55:00,11.7910,11.7980,11.7820,11.7820,4
2008-05-28,12:05:00,11.7820,11.7820,11.7820,11.7820,1
2008-05-28,12:15:00,11.7840,11.7840,11.7840,11.7840,5
2008-05-28,13:50:00,11.7930,11.7930,11.7900,11.7900,6
2008-05-28,14:00:00,11.7900,11.7900,11.7900,11.7900,1
2008-05-28,14:30:00,11.7900,11.7900,11.7730,11.7730,2
2008-05-28,14:40:00,11.7920,11.7920,11.7920,11.7920,1
2008-05-28,14:45:00,11.7960,11.7960,11.7850,11.7850,2
2008-05-28,15:10:00,11.8090,11.8200,11.8090,11.8200,12
2008-05-28,15:30:00,11.8130,11.8130,11.7950,11.7950,10
2008-05-28,15:55:00,11.8090,11.8090,11.8090,11.8090,1
2008-05-28,16:00:00,11.8200,11.8200,11.8200,11.8200,4
2008-05-28,16:05:00,11.7950,11.7950,11.7890,11.7890,2
2008-05-28,16:15:00,11.7580,11.7610,11.7580,11.7610,2
2008-05-28,16:20:00,11.7600,11.7600,11.7550,11.7550,2
2008-05-28,16:25:00,11.7460,11.7460,11.7300,11.7450,32
2008-05-28,16:30:00,11.7450,11.7450,11.7450,11.7450,10
2008-05-28,16:35:00,11.7400,11.7400,11.7400,11.7400,8
2008-05-28,16:40:00,11.7400,11.7400,11.7400,11.7400,2
2008-05-28,16:50:00,11.7400,11.7400,11.7400,11.7400,2
2008-05-28,16:55:00,11.7400,11.7400,11.7400,11.7400,2
2008-05-28,17:00:00,11.7400,11.7400,11.7400,11.7400,1
2008-05-28,17:05:00,11.7400,11.7400,11.7400,11.7400,14
2008-05-28,17:10:00,11.7400,11.7400,11.7400,11.7400,37
2008-05-28,17:15:00,11.7400,11.7400,11.7400,11.7400,6
2008-05-28,17:25:00,11.7400,11.7400,11.7300,11.7300,4
2008-05-28,17:35:00,11.7470,11.7470,11.7340,11.7340,9
2008-05-28,17:45:00,11.7300,11.7300,11.7300,11.7300,1
2008-05-28,17:50:00,11.7300,11.7300,11.7300,11.7300,4
2008-05-28,18:00:00,11.7300,11.7300,11.7300,11.7300,4
2008-05-28,18:25:00,11.7300,11.7300,11.7000,11.7070,45
2008-05-28,18:40:00,11.7300,11.7300,11.7190,11.7190,9
2008-05-28,18:45:00,11.7140,11.7140,11.7140,11.7140,2
2008-05-28,18:50:00,11.7250,11.7360,11.7250,11.7360,10
2008-05-28,18:55:00,11.7350,11.7350,11.7330,11.7330,7
2008-05-28,19:00:00,11.7260,11.7260,11.7260,11.7260,1
2008-05-28,19:05:00,11.7260,11.7260,11.7260,11.7260,1
2008-05-28,19:10:00,11.7420,11.7610,11.7420,11.7610,9
2008-05-28,19:20:00,11.7400,11.7400,11.7400,11.7400,1
2008-05-28,19:25:00,11.7350,11.7580,11.7350,11.7580,8
2008-05-28,19:30:00,11.7420,11.7430,11.7290,11.7300,18
2008-05-28,19:35:00,11.7260,11.7310,11.7250,11.7310,5
2008-05-28,19:40:00,11.7310,11.7310,11.7040,11.7040,40
2008-05-28,19:45:00,11.7130,11.7130,11.7050,11.7100,33
2008-05-28,19:50:00,11.7040,11.7070,11.6700,11.6820,144
2008-05-28,19:55:00,11.6770,11.6770,11.6020,11.6420,146
2008-05-28,20:00:00,11.6320,11.6600,11.6320,11.6510,26
2008-05-28,20:05:00,11.6510,11.6620,11.6510,11.6560,22
2008-05-28,20:10:00,11.6520,11.6620,11.6500,11.6610,78
2008-05-28,20:15:00,11.6650,11.6840,11.6620,11.6740,98
2008-05-28,20:20:00,11.6760,11.6780,11.6660,11.6750,49
2008-05-28,20:25:00,11.6700,11.7040,11.6700,11.6960,73
2008-05-28,20:30:00,11.6900,11.7000,11.6730,11.6960,98
2008-05-28,20:35:00,11.7000,11.7050,11.6900,11.6980,153
2008-05-28,20:40:00,11.6950,11.7050,11.6550,11.6950,313
2008-05-28,20:45:00,11.6930,11.6970,11.6830,11.6840,27
2008-05-28,20:50:00,11.6880,11.6900,11.6570,11.6730,82
2008-05-28,20:55:00,11.6780,11.7050,11.6650,11.7040,206
2008-05-28,21:00:00,11.6960,11.7490,11.6880,11.7340,344
2008-05-28,21:05:00,11.7340,11.7480,11.7240,11.7350,229
2008-05-28,21:10:00,11.7350,11.7740,11.7350,11.7380,373
2008-05-28,21:15:00,11.7400,11.7500,11.7290,11.7460,137
2008-05-28,21:20:00,11.7490,11.7500,11.7190,11.7250,123
2008-05-28,21:25:00,11.7230,11.7520,11.7230,11.7450,117
2008-05-28,21:30:00,11.7420,11.7420,11.7010,11.7210,359
2008-05-28,21:35:00,11.7240,11.7240,11.7040,11.7150,185
2008-05-28,21:40:00,11.7210,11.7590,11.7200,11.7520,266
2008-05-28,21:45:00,11.7500,11.7920,11.7430,11.7760,388
2008-05-28,21:50:00,11.7720,11.8090,11.7700,11.8090,330
2008-05-28,21:55:00,11.8100,11.8340,11.7950,11.8140,336
2008-05-28,22:00:00,11.8140,11.8620,11.8070,11.8470,530
2008-05-28,22:05:00,11.8430,11.8970,11.8390,11.8890,434
2008-05-28,22:10:00,11.8890,11.8920,11.8520,11.8550,520
2008-05-28,22:15:00,11.8550,11.9500,11.8440,11.9430,511
2008-05-28,22:20:00,11.9430,11.9750,11.9290,11.9410,632
2008-05-28,22:25:00,11.9350,11.9450,11.9060,11.9180,203
2008-05-28,22:30:00,11.9240,11.9570,11.9240,11.9300,344
2008-05-28,22:35:00,11.9250,11.9310,11.8900,11.8950,442
2008-05-28,22:40:00,11.8950,11.9000,11.8670,11.8690,819
2008-05-28,22:45:00,11.8670,11.8830,11.8410,11.8730,579
2008-05-28,22:50:00,11.8720,11.9000,11.8510,11.8830,248
2008-05-28,22:55:00,11.8790,11.8840,11.8520,11.8620,269
2008-05-28,23:00:00,11.8600,11.8900,11.8590,11.8760,357
2008-05-28,23:05:00,11.8750,11.8810,11.8690,11.8730,23
2008-05-28,23:10:00,11.8740,11.8800,11.8690,11.8780,56
2008-05-28,23:15:00,11.8800,11.8930,11.8670,11.8790,158
2008-05-28,23:20:00,11.8780,11.9000,11.8780,11.8900,158
2008-05-28,23:25:00,11.8930,11.9250,11.8910,11.9150,171
2008-05-28,23:30:00,11.9100,11.9140,11.8920,11.9030,116
2008-05-28,23:35:00,11.9010,11.9010,11.8560,11.8670,159
2008-05-28,23:40:00,11.8650,11.8680,11.8200,11.8650,163
2008-05-28,23:45:00,11.8620,11.8700,11.8380,11.8670,167
2008-05-28,23:50:00,11.8650,11.8730,11.8550,11.8580,45
2008-05-28,23:55:00,11.8560,11.8650,11.8350,11.8460,94
2008-05-29,00:00:00,11.8490,11.8730,11.8350,11.8500,129
2008-05-29,00:05:00,11.8490,11.8750,11.8350,11.8740,146
2008-05-29,00:10:00,11.8700,11.9000,11.8650,11.8750,299
2008-05-29,00:15:00,11.8760,11.8910,11.8530,11.8650,105
2008-05-29,00:20:00,11.8680,11.8810,11.8570,11.8570,60
2008-05-29,00:25:00,11.8560,11.8660,11.8470,11.8610,67
2008-05-29,00:30:00,11.8590,11.8960,11.8590,11.8780,128
2008-05-29,00:35:00,11.8850,11.8870,11.8600,11.8710,190
2008-05-29,00:40:00,11.8750,11.8750,11.8630,11.8630,109
2008-05-29,00:45:00,11.8600,11.8630,11.8380,11.8530,132
2008-05-29,00:50:00,11.8590,11.8800,11.8510,11.8730,107
2008-05-29,00:55:00,11.8730,11.8750,11.8590,11.8700,71
2008-05-29,01:00:00,11.8740,11.8750,11.8570,11.8600,71
2008-05-29,01:05:00,11.8640,11.8680,11.8350,11.8360,104
2008-05-29,01:10:00,11.8360,11.8430,11.8300,11.8380,72
2008-05-29,01:15:00,11.8350,11.8610,11.8310,11.8580,65
2008-05-29,01:20:00,11.8510,11.8660,11.8510,11.8650,59
2008-05-29,01:25:00,11.8670,11.8910,11.8620,11.8790,136
2008-05-29,01:30:00,11.8790,11.8890,11.8750,11.8770,96
2008-05-29,01:35:00,11.8860,11.8900,11.8590,11.8660,104
2008-05-29,01:40:00,11.8710,11.8850,11.8610,11.8740,208
2008-05-29,01:45:00,11.8690,11.9110,11.8670,11.8900,209
2008-05-29,01:50:00,11.8910,11.9170,11.8890,11.8940,107
2008-05-29,01:55:00,11.8980,11.9150,11.8910,11.9150,103
2008-05-29,02:00:00,11.9110,11.9300,11.8680,11.9250,1021
2008-05-29,02:05:00,11.9250,11.9380,11.9180,11.9370,882
2008-05-29,02:10:00,11.9370,11.9550,11.9350,11.9540,941
2008-05-29,02:15:00,11.9540,11.9550,11.9190,11.9190,841
2008-05-29,02:20:00,11.9230,11.9300,11.8750,11.8950,929
2008-05-29,02:25:00,11.8950,11.9110,11.8940,11.9100,716
2008-05-29,03:05:00,11.9160,11.9160,11.9160,11.9160,1
2008-05-29,04:25:00,12.0440,12.0550,12.0440,12.0520,9
2008-05-29,04:30:00,12.0450,12.0450,12.0350,12.0350,2
2008-05-29,04:35:00,12.0310,12.0310,12.0230,12.0230,4
2008-05-29,04:40:00,12.0250,12.0250,12.0250,12.0250,20
2008-05-29,04:45:00,12.0330,12.0330,12.0330,12.0330,2
2008-05-29,04:50:00,12.0340,12.0360,12.0230,12.0230,60
2008-05-29,04:55:00,12.0300,12.0300,12.0300,12.0300,3
2008-05-29,05:00:00,12.0300,12.0480,12.0300,12.0480,29
2008-05-29,05:05:00,12.0510,12.0510,12.0480,12.0500,15
2008-05-29,06:00:00,12.0210,12.0210,12.0210,12.0210,2
2008-05-29,06:15:00,12.0360,12.0360,12.0360,12.0360,1
2008-05-29,06:20:00,12.0450,12.0500,12.0450,12.0500,6
2008-05-29,06:35:00,12.0220,12.0220,12.0220,12.0220,1
2008-05-29,06:45:00,12.0300,12.0550,12.0300,12.0550,2
2008-05-29,07:00:00,12.0610,12.0610,12.0610,12.0610,2
2008-05-29,07:05:00,12.0400,12.0400,12.0400,12.0400,3
2008-05-29,07:20:00,12.0300,12.0300,12.0300,12.0300,1
2008-05-29,07:45:00,12.0400,12.0400,12.0390,12.0400,16
2008-05-29,08:00:00,12.0380,12.0400,12.0380,12.0400,27
2008-05-29,08:05:00,12.0400,12.0700,12.0400,12.0700,24
2008-05-29,08:45:00,12.0480,12.0480,12.0480,12.0480,1
2008-05-29,08:55:00,12.0300,12.0320,12.0300,12.0320,2
2008-05-29,10:35:00,12.0300,12.0300,12.0300,12.0300,1
2008-05-29,10:55:00,12.0350,12.0350,12.0350,12.0350,2
2008-05-29,11:10:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-29,11:25:00,12.0350,12.0390,12.0350,12.0390,8
2008-05-29,12:00:00,12.0220,12.0220,12.0220,12.0220,1
2008-05-29,12:05:00,12.0430,12.0430,12.0430,12.0430,1
2008-05-29,12:35:00,12.0210,12.0210,12.0210,12.0210,1
2008-05-29,12:55:00,12.0400,12.0400,12.0400,12.0400,1
2008-05-29,13:35:00,12.0230,12.0230,12.0230,12.0230,1
2008-05-29,13:40:00,12.0210,12.0210,12.0210,12.0210,1
2008-05-29,13:45:00,12.0220,12.0220,12.0220,12.0220,1
2008-05-29,14:05:00,12.0220,12.0220,12.0220,12.0220,1
2008-05-29,14:20:00,12.0250,12.0250,12.0250,12.0250,1
2008-05-29,14:40:00,12.0270,12.0270,12.0260,12.0260,2
2008-05-29,14:45:00,12.0260,12.0260,12.0250,12.0250,2
2008-05-29,15:00:00,12.0210,12.0250,12.0210,12.0250,4
2008-05-29,15:20:00,12.0210,12.0210,12.0210,12.0210,6
2008-05-29,15:25:00,12.0270,12.0270,12.0270,12.0270,4
2008-05-29,15:35:00,12.0250,12.0260,12.0140,12.0140,12
2008-05-29,15:50:00,12.0120,12.0150,12.0110,12.0150,11
2008-05-29,16:15:00,12.0150,12.0220,12.0150,12.0220,13
2008-05-29,16:20:00,12.0250,12.0300,12.0250,12.0300,3
2008-05-29,16:25:00,12.0330,12.0460,12.0330,12.0460,13
2008-05-29,16:30:00,12.0460,12.0460,12.0460,12.0460,1
2008-05-29,16:35:00,12.0550,12.0600,12.0550,12.0600,6
2008-05-29,16:40:00,12.0680,12.0730,12.0680,12.0710,61
2008-05-29,16:45:00,12.0750,12.0750,12.0710,12.0710,4
2008-05-29,16:50:00,12.0710,12.0710,12.0710,12.0710,3
2008-05-29,17:00:00,12.0670,12.0670,12.0670,12.0670,2
2008-05-29,17:15:00,12.0370,12.0370,12.0250,12.0250,3
2008-05-29,17:25:00,12.0210,12.0430,12.0180,12.0180,61
2008-05-29,17:35:00,12.0180,12.0180,12.0180,12.0180,6
2008-05-29,17:45:00,12.0220,12.0250,12.0220,12.0250,9
2008-05-29,18:00:00,12.0220,12.0290,12.0170,12.0170,18
2008-05-29,18:05:00,12.0220,12.0220,12.0220,12.0220,9
2008-05-29,18:10:00,12.0170,12.0220,12.0170,12.0220,4
2008-05-29,18:15:00,12.0220,12.0300,12.0220,12.0300,16
2008-05-29,18:20:00,12.0280,12.0280,12.0280,12.0280,21
2008-05-29,18:25:00,12.0400,12.0410,12.0400,12.0410,2
2008-05-29,18:30:00,12.0440,12.0500,12.0400,12.0500,73
2008-05-29,18:40:00,12.0310,12.0440,12.0290,12.0440,26
2008-05-29,18:45:00,12.0270,12.0450,12.0270,12.0450,20
2008-05-29,18:50:00,12.0330,12.0330,12.0280,12.0280,9
2008-05-29,18:55:00,12.0180,12.0180,11.9950,11.9950,46
2008-05-29,19:00:00,12.0050,12.0070,11.9960,12.0050,4
2008-05-29,19:05:00,12.0100,12.0100,11.9960,11.9960,4
2008-05-29,19:10:00,11.9970,11.9990,11.9920,11.9940,13
2008-05-29,19:15:00,11.9920,11.9950,11.9750,11.9830,109
2008-05-29,19:20:00,11.9790,11.9790,11.9680,11.9680,11
2008-05-29,19:25:00,11.9810,11.9900,11.9740,11.9740,22
2008-05-29,19:30:00,11.9770,11.9890,11.9680,11.9890,44
2008-05-29,19:35:00,11.9890,12.0270,11.9890,12.0230,91
2008-05-29,19:40:00,12.0210,12.0370,12.0190,12.0240,64
2008-05-29,19:45:00,12.0240,12.0490,12.0200,12.0360,75
2008-05-29,19:50:00,12.0360,12.0500,12.0330,12.0400,46
2008-05-29,19:55:00,12.0400,12.0400,12.0210,12.0210,22
2008-05-29,20:00:00,12.0250,12.0360,12.0080,12.0080,104
2008-05-29,20:05:00,12.0080,12.0100,11.9860,12.0000,96
2008-05-29,20:10:00,12.0010,12.0250,11.9940,12.0150,79
2008-05-29,20:15:00,12.0180,12.0240,11.9890,12.0070,108
2008-05-29,20:20:00,12.0010,12.0160,11.9850,12.0160,59
2008-05-29,20:25:00,12.0140,12.0310,12.0060,12.0240,82
2008-05-29,20:30:00,12.0220,12.0260,11.9960,12.0100,62
2008-05-29,20:35:00,12.0100,12.0230,12.0100,12.0150,21
2008-05-29,20:40:00,12.0140,12.0160,11.9680,11.9730,137
2008-05-29,20:45:00,11.9750,12.0040,11.9720,11.9860,114
2008-05-29,20:50:00,11.9890,11.9960,11.9140,11.9200,926
2008-05-29,20:55:00,11.9220,11.9400,11.9160,11.9310,445
2008-05-29,21:00:00,11.9280,11.9280,11.8500,11.8580,1838
2008-05-29,21:05:00,11.8590,11.8700,11.8210,11.8410,1494
2008-05-29,21:10:00,11.8380,11.8660,11.7510,11.7950,2605
2008-05-29,21:15:00,11.7960,11.8290,11.7910,11.8030,1263
2008-05-29,21:20:00,11.8020,11.8470,11.7950,11.8350,1110
2008-05-29,21:25:00,11.8330,11.8480,11.8190,11.8230,586
2008-05-29,21:30:00,11.8250,11.8350,11.7970,11.7990,723
2008-05-29,21:35:00,11.8010,11.8150,11.7900,11.8100,919
2008-05-29,21:40:00,11.8100,11.8150,11.7850,11.7900,1125
2008-05-29,21:45:00,11.7920,11.8380,11.7880,11.8080,854
2008-05-29,21:50:00,11.8050,11.8110,11.7920,11.7920,477
2008-05-29,21:55:00,11.7920,11.8160,11.7900,11.7910,577
2008-05-29,22:00:00,11.7910,11.8320,11.7910,11.8210,990
2008-05-29,22:05:00,11.8200,11.8480,11.8040,11.8430,857
2008-05-29,22:10:00,11.8420,11.8830,11.8420,11.8690,712
2008-05-29,22:15:00,11.8680,11.8690,11.8300,11.8380,796
2008-05-29,22:20:00,11.8350,11.8470,11.8330,11.8360,573
2008-05-29,22:25:00,11.8350,11.8790,11.7980,11.8030,933
2008-05-29,22:30:00,11.8700,12.0110,11.8700,11.9840,2979
2008-05-29,22:35:00,11.9850,11.9900,11.8500,11.8850,2752
2008-05-29,22:40:00,11.8830,11.9100,11.8200,11.8340,2029
2008-05-29,22:45:00,11.8340,11.8370,11.7680,11.8200,3058
2008-05-29,22:50:00,11.8190,11.8600,11.7960,11.8150,1646
2008-05-29,22:55:00,11.8160,11.8880,11.8100,11.8800,1635
2008-05-29,23:00:00,11.8780,11.8990,11.8360,11.8930,1537
2008-05-29,23:05:00,11.8950,11.9380,11.8770,11.8860,1374
2008-05-29,23:10:00,11.8820,11.8970,11.8490,11.8560,814
2008-05-29,23:15:00,11.8560,11.8560,11.8230,11.8450,1097
2008-05-29,23:20:00,11.8450,11.8730,11.8360,11.8450,652
2008-05-29,23:25:00,11.8440,11.8590,11.7900,11.8120,1496
2008-05-29,23:30:00,11.8150,11.8290,11.7830,11.8050,1563
2008-05-29,23:35:00,11.8010,11.8010,11.7120,11.7360,3006
2008-05-29,23:40:00,11.7350,11.7410,11.7070,11.7330,2198
2008-05-29,23:45:00,11.7340,11.7820,11.7300,11.7410,1596
2008-05-29,23:50:00,11.7410,11.7530,11.6990,11.7450,2358
2008-05-29,23:55:00,11.7450,11.7780,11.7450,11.7670,763
2008-05-30,00:00:00,11.7660,11.7890,11.7550,11.7710,715
2008-05-30,00:05:00,11.7720,11.7780,11.7610,11.7710,718
2008-05-30,00:10:00,11.7730,11.7740,11.7200,11.7360,1233
2008-05-30,00:15:00,11.7370,11.7500,11.7130,11.7230,974
2008-05-30,00:20:00,11.7250,11.7550,11.7230,11.7400,528
2008-05-30,00:25:00,11.7410,11.7520,11.7080,11.7240,786
2008-05-30,00:30:00,11.7250,11.7450,11.7230,11.7390,457
2008-05-30,00:35:00,11.7390,11.7400,11.6350,11.6500,3077
2008-05-30,00:40:00,11.6500,11.6580,11.6060,11.6280,1984
2008-05-30,00:45:00,11.6280,11.6540,11.6250,11.6490,1893
2008-05-30,00:50:00,11.6480,11.6540,11.6250,11.6430,941
2008-05-30,00:55:00,11.6430,11.6540,11.6360,11.6490,774
2008-05-30,01:00:00,11.6470,11.6520,11.6140,11.6200,1551
2008-05-30,01:05:00,11.6210,11.6230,11.5210,11.5380,3428
2008-05-30,01:10:00,11.5370,11.5710,11.5300,11.5550,1880
2008-05-30,01:15:00,11.5540,11.5880,11.5530,11.5850,1452
2008-05-30,01:20:00,11.5850,11.5920,11.5700,11.5750,1282
2008-05-30,01:25:00,11.5750,11.6230,11.5600,11.6230,924
2008-05-30,01:30:00,11.6200,11.6300,11.5770,11.5830,1142
2008-05-30,01:35:00,11.5860,11.5900,11.5690,11.5760,836
2008-05-30,01:40:00,11.5720,11.5890,11.5510,11.5710,809
2008-05-30,01:45:00,11.5700,11.5730,11.5310,11.5570,1171
2008-05-30,01:50:00,11.5560,11.5700,11.5400,11.5600,1049
2008-05-30,01:55:00,11.5590,11.5680,11.5320,11.5510,751
2008-05-30,02:00:00,11.5530,11.5800,11.5300,11.5730,1009
2008-05-30,02:05:00,11.5740,11.5880,11.5250,11.5250,1301
2008-05-30,02:10:00,11.5270,11.5290,11.4700,11.5050,2680
2008-05-30,02:15:00,11.5050,11.5550,11.5050,11.5400,906
2008-05-30,02:20:00,11.5380,11.5400,11.4860,11.4980,1249
2008-05-30,02:25:00,11.4980,11.5130,11.4660,11.4690,1629
2008-05-30,02:30:00,11.4700,11.5100,11.4700,11.4980,538
2008-05-30,02:35:00,11.4960,11.5010,11.4900,11.4950,165
2008-05-30,02:40:00,11.4960,11.5050,11.4950,11.5050,179
2008-05-30,02:45:00,11.5050,11.5080,11.4970,11.5080,133
2008-05-30,02:50:00,11.5050,11.5060,11.4740,11.4950,102
2008-05-30,02:55:00,11.4960,11.4960,11.4870,11.4920,43
2008-05-30,03:00:00,11.4940,11.4940,11.4880,11.4900,42
2008-05-30,03:05:00,11.4900,11.5000,11.4870,11.4900,50
2008-05-30,03:10:00,11.4890,11.4960,11.4820,11.4880,35
2008-05-30,03:15:00,11.4890,11.4990,11.4820,11.4900,53
2008-05-30,03:20:00,11.4880,11.4900,11.4760,11.4770,36
2008-05-30,03:25:00,11.4760,11.4820,11.4760,11.4800,32
2008-05-30,03:30:00,11.4800,11.4900,11.4800,11.4880,17
2008-05-30,03:35:00,11.4850,11.4860,11.4720,11.4740,92
2008-05-30,03:40:00,11.4750,11.4810,11.4720,11.4800,26
2008-05-30,03:45:00,11.4750,11.4810,11.4740,11.4800,14
2008-05-30,03:50:00,11.4820,11.4920,11.4800,11.4800,56
2008-05-30,03:55:00,11.4870,11.4890,11.4690,11.4690,97
2008-05-30,04:00:00,11.4760,11.4760,11.4430,11.4480,161
2008-05-30,04:05:00,11.4450,11.4450,11.4300,11.4370,146
2008-05-30,04:10:00,11.4370,11.4400,11.4370,11.4400,14
2008-05-30,04:15:00,11.4420,11.4580,11.4400,11.4530,25
2008-05-30,04:20:00,11.4560,11.4700,11.4560,11.4600,56
2008-05-30,04:25:00,11.4680,11.4790,11.4670,11.4750,48
2008-05-30,04:30:00,11.4750,11.4880,11.4750,11.4850,54
2008-05-30,04:35:00,11.4830,11.4850,11.4700,11.4800,67
2008-05-30,04:40:00,11.4810,11.4940,11.4800,11.4900,81
2008-05-30,04:45:00,11.4850,11.4940,11.4850,11.4920,4
2008-05-30,04:50:00,11.4910,11.4960,11.4910,11.4940,58
2008-05-30,04:55:00,11.4930,11.4930,11.4930,11.4930,3
2008-05-30,05:00:00,11.4950,11.4970,11.4710,11.4870,55
2008-05-30,05:05:00,11.4860,11.4870,11.4850,11.4850,11
2008-05-30,05:10:00,11.4850,11.4860,11.4850,11.4850,18
2008-05-30,06:00:00,11.4800,11.4800,11.4680,11.4680,10
2008-05-30,06:05:00,11.4750,11.4750,11.4670,11.4670,7
2008-05-30,06:10:00,11.4500,11.4730,11.4500,11.4730,22
2008-05-30,06:15:00,11.4540,11.4540,11.4540,11.4540,1
2008-05-30,06:20:00,11.4550,11.4550,11.4550,11.4550,1
2008-05-30,06:25:00,11.4750,11.4750,11.4750,11.4750,3
2008-05-30,06:30:00,11.4550,11.4750,11.4550,11.4750,4
2008-05-30,06:40:00,11.4690,11.4750,11.4690,11.4740,4
2008-05-30,06:45:00,11.4740,11.4740,11.4740,11.4740,1
2008-05-30,07:05:00,11.4560,11.4560,11.4550,11.4550,2
2008-05-30,07:15:00,11.4700,11.4700,11.4700,11.4700,5
2008-05-30,07:30:00,11.4700,11.4700,11.4690,11.4690,21
2008-05-30,07:40:00,11.4690,11.4700,11.4690,11.4700,2
2008-05-30,08:00:00,11.4700,11.4700,11.4700,11.4700,4
2008-05-30,08:05:00,11.4750,11.4750,11.4750,11.4750,2
2008-05-30,08:10:00,11.4750,11.4750,11.4750,11.4750,1
2008-05-30,08:20:00,11.4790,11.4790,11.4790,11.4790,1
2008-05-30,09:00:00,11.4790,11.4790,11.4790,11.4790,3
2008-05-30,09:20:00,11.4780,11.4790,11.4780,11.4790,2
2008-05-30,09:25:00,11.4790,11.4790,11.4790,11.4790,2
2008-05-30,09:30:00,11.4850,11.4920,11.4620,11.4620,7
2008-05-30,09:35:00,11.4950,11.4950,11.4950,11.4950,1
2008-05-30,09:40:00,11.4930,11.4930,11.4740,11.4740,2
2008-05-30,10:20:00,11.4900,11.4900,11.4900,11.4900,1
2008-05-30,10:40:00,11.4760,11.4760,11.4760,11.4760,1
2008-05-30,11:05:00,11.4890,11.4920,11.4890,11.4920,3
2008-05-30,11:45:00,11.4920,11.4920,11.4920,11.4920,9
2008-05-30,11:55:00,11.5000,11.5000,11.5000,11.5000,1
2008-05-30,12:00:00,11.5000,11.5000,11.5000,11.5000,1
2008-05-30,12:35:00,11.5000,11.5000,11.5000,11.5000,1
2008-05-30,12:45:00,11.5100,11.5100,11.5100,11.5100,1
2008-05-30,12:50:00,11.5120,11.5120,11.5120,11.5120,1
2008-05-30,13:00:00,11.5180,11.5220,11.5180,11.5220,3
2008-05-30,13:05:00,11.5220,11.5230,11.5220,11.5230,2
2008-05-30,13:20:00,11.4970,11.4970,11.4970,11.4970,1
2008-05-30,13:25:00,11.4970,11.4970,11.4970,11.4970,1
2008-05-30,13:50:00,11.5100,11.5100,11.5100,11.5100,1
2008-05-30,14:00:00,11.4990,11.4990,11.4970,11.4970,3
2008-05-30,14:05:00,11.4970,11.4970,11.4970,11.4970,2
2008-05-30,14:25:00,11.4940,11.4940,11.4920,11.4920,5
2008-05-30,14:35:00,11.4930,11.4930,11.4930,11.4930,1
2008-05-30,14:40:00,11.4920,11.4930,11.4920,11.4930,3
2008-05-30,14:45:00,11.4980,11.4980,11.4980,11.4980,2
2008-05-30,14:55:00,11.5010,11.5010,11.5010,11.5010,1
2008-05-30,15:15:00,11.5080,11.5140,11.5080,11.5140,8
2008-05-30,15:20:00,11.5060,11.5060,11.5060,11.5060,1
2008-05-30,15:25:00,11.4920,11.4920,11.4920,11.4920,1
2008-05-30,15:35:00,11.4800,11.4800,11.4700,11.4700,13
2008-05-30,15:40:00,11.4660,11.4730,11.4660,11.4730,17
2008-05-30,15:45:00,11.4650,11.4700,11.4650,11.4700,7
2008-05-30,15:50:00,11.4700,11.4730,11.4700,11.4730,2
2008-05-30,15:55:00,11.4730,11.4730,11.4730,11.4730,1
2008-05-30,16:00:00,11.4800,11.4800,11.4650,11.4650,38
2008-05-30,16:10:00,11.4680,11.4690,11.4680,11.4690,3
2008-05-30,16:20:00,11.4690,11.4690,11.4690,11.4690,1
2008-05-30,16:40:00,11.4700,11.4800,11.4700,11.4800,4
2008-05-30,16:50:00,11.4800,11.4800,11.4800,11.4800,1
2008-05-30,16:55:00,11.4790,11.4800,11.4790,11.4800,7
2008-05-30,17:05:00,11.4750,11.4750,11.4750,11.4750,1
2008-05-30,17:10:00,11.4750,11.4750,11.4750,11.4750,1
2008-05-30,17:20:00,11.4800,11.4850,11.4800,11.4850,11
2008-05-30,17:25:00,11.4800,11.4800,11.4800,11.4800,1
2008-05-30,17:30:00,11.4850,11.4850,11.4850,11.4850,2
2008-05-30,17:35:00,11.4750,11.4800,11.4750,11.4760,7
2008-05-30,17:40:00,11.4800,11.4850,11.4800,11.4800,21
2008-05-30,17:45:00,11.4850,11.4900,11.4850,11.4900,2
2008-05-30,17:50:00,11.4870,11.4870,11.4870,11.4870,1
2008-05-30,17:55:00,11.4800,11.4800,11.4730,11.4730,34
2008-05-30,18:00:00,11.4740,11.4740,11.4740,11.4740,5
2008-05-30,18:05:00,11.4750,11.4750,11.4700,11.4700,28
2008-05-30,18:10:00,11.4700,11.4770,11.4700,11.4770,2
2008-05-30,18:15:00,11.4650,11.4650,11.4650,11.4650,2
2008-05-30,18:20:00,11.4780,11.4860,11.4750,11.4860,8
2008-05-30,18:25:00,11.4870,11.4870,11.4870,11.4870,1
2008-05-30,18:35:00,11.4820,11.4880,11.4790,11.4880,43
2008-05-30,18:40:00,11.4950,11.4960,11.4950,11.4960,8
2008-05-30,18:45:00,11.4980,11.5160,11.4780,11.5070,27
2008-05-30,18:50:00,11.5140,11.5240,11.5140,11.5240,12
2008-05-30,18:55:00,11.5260,11.5330,11.5250,11.5330,12
2008-05-30,19:00:00,11.5270,11.5340,11.5220,11.5300,24
2008-05-30,19:05:00,11.5300,11.5560,11.5130,11.5550,64
2008-05-30,19:10:00,11.5440,11.5560,11.5440,11.5560,39
2008-05-30,19:15:00,11.5570,11.5950,11.5570,11.5900,196
2008-05-30,19:20:00,11.5900,11.6050,11.5550,11.6050,99
2008-05-30,19:25:00,11.6030,11.6030,11.5600,11.5790,69
2008-05-30,19:30:00,11.5860,11.6450,11.5790,11.6260,354
2008-05-30,19:35:00,11.6220,11.6360,11.5950,11.6360,146
2008-05-30,19:40:00,11.6400,11.6690,11.6260,11.6690,226
2008-05-30,19:45:00,11.6800,11.6840,11.6650,11.6750,77
2008-05-30,19:50:00,11.6700,11.6790,11.6460,11.6650,124
2008-05-30,19:55:00,11.6620,11.6680,11.6450,11.6550,228
2008-05-30,20:00:00,11.6590,11.7000,11.6590,11.6630,161
2008-05-30,20:05:00,11.6640,11.6770,11.6480,11.6680,86
2008-05-30,20:10:00,11.6650,11.6800,11.6650,11.6750,145
2008-05-30,20:15:00,11.6750,11.6750,11.6490,11.6490,46
2008-05-30,20:20:00,11.6550,11.6580,11.6390,11.6390,108
2008-05-30,20:25:00,11.6390,11.6390,11.6160,11.6320,309
2008-05-30,20:30:00,11.6330,11.6330,11.5710,11.5900,336
2008-05-30,20:35:00,11.6000,11.6090,11.5670,11.5740,307
2008-05-30,20:40:00,11.5700,11.5960,11.5700,11.5900,242
2008-05-30,20:45:00,11.5950,11.5950,11.5410,11.5450,208
2008-05-30,20:50:00,11.5470,11.6170,11.5470,11.6100,439
2008-05-30,20:55:00,11.6050,11.6350,11.6000,11.6340,344
2008-05-30,21:00:00,11.6290,11.6710,11.5850,11.5850,2046
2008-05-30,21:05:00,11.5850,11.6040,11.5650,11.5920,878
2008-05-30,21:10:00,11.5900,11.6240,11.5710,11.6100,502
2008-05-30,21:15:00,11.6070,11.6220,11.5900,11.6170,604
2008-05-30,21:20:00,11.6160,11.6220,11.6010,11.6100,393
2008-05-30,21:25:00,11.6090,11.6360,11.6070,11.6200,668
2008-05-30,21:30:00,11.6190,11.6510,11.6160,11.6450,738
2008-05-30,21:35:00,11.6460,11.7300,11.6460,11.7060,1889
2008-05-30,21:40:00,11.7050,11.7270,11.6830,11.7140,1420
2008-05-30,21:45:00,11.7110,11.7140,11.6700,11.6780,1249
2008-05-30,21:50:00,11.6780,11.6970,11.6560,11.6660,1182
2008-05-30,21:55:00,11.6630,11.7040,11.6550,11.6960,901
2008-05-30,22:00:00,11.6930,11.6930,11.6540,11.6560,1291
2008-05-30,22:05:00,11.6570,11.6730,11.6370,11.6640,992
2008-05-30,22:10:00,11.6660,11.6860,11.6140,11.6140,1067
2008-05-30,22:15:00,11.6140,11.6450,11.6010,11.6170,992
2008-05-30,22:20:00,11.6210,11.6350,11.5720,11.5840,1423
2008-05-30,22:25:00,11.5830,11.6000,11.5700,11.5850,1498
2008-05-30,22:30:00,11.5830,11.6300,11.5810,11.6200,798
2008-05-30,22:35:00,11.6220,11.6220,11.5940,11.6090,402
2008-05-30,22:40:00,11.6100,11.6560,11.5950,11.6520,763
2008-05-30,22:45:00,11.6510,11.7150,11.6440,11.7100,1588
2008-05-30,22:50:00,11.7110,11.7340,11.6900,11.7240,1806
2008-05-30,22:55:00,11.7250,11.7450,11.7070,11.7100,1398
2008-05-30,23:00:00,11.7100,11.7230,11.6850,11.7000,1061
2008-05-30,23:05:00,11.7000,11.7180,11.6750,11.7120,749
2008-05-30,23:10:00,11.7110,11.7530,11.7010,11.7370,1509
2008-05-30,23:15:00,11.7390,11.7440,11.7040,11.7370,987
2008-05-30,23:20:00,11.7360,11.7400,11.6940,11.7060,603
2008-05-30,23:25:00,11.7070,11.7100,11.6570,11.6780,924
2008-05-30,23:30:00,11.6740,11.6880,11.6640,11.6850,699
2008-05-30,23:35:00,11.6860,11.7320,11.6680,11.7190,729
2008-05-30,23:40:00,11.7200,11.7340,11.7090,11.7190,542
2008-05-30,23:45:00,11.7190,11.7610,11.7160,11.7530,973
2008-05-30,23:50:00,11.7550,11.7680,11.7290,11.7400,1100
2008-05-30,23:55:00,11.7400,11.7520,11.6960,11.7180,672
2008-05-31,00:00:00,11.7190,11.7350,11.7060,11.7200,643
2008-05-31,00:05:00,11.7210,11.7400,11.7000,11.7350,392
2008-05-31,00:10:00,11.7360,11.7360,11.7130,11.7200,233
2008-05-31,00:15:00,11.7200,11.7370,11.6950,11.6950,477
2008-05-31,00:20:00,11.6950,11.7040,11.6650,11.6810,1129
2008-05-31,00:25:00,11.6790,11.6850,11.6500,11.6650,704
2008-05-31,00:30:00,11.6620,11.6720,11.6450,11.6530,779
2008-05-31,00:35:00,11.6520,11.6970,11.6230,11.6900,1064
2008-05-31,00:40:00,11.6890,11.7290,11.6780,11.6950,840
2008-05-31,00:45:00,11.6950,11.7180,11.6770,11.7140,402
2008-05-31,00:50:00,11.7160,11.7210,11.6960,11.7140,400
2008-05-31,00:55:00,11.7160,11.7580,11.7150,11.7580,1027
2008-05-31,01:00:00,11.7570,11.7630,11.7370,11.7450,919
2008-05-31,01:05:00,11.7440,11.7580,11.7270,11.7530,443
2008-05-31,01:10:00,11.7530,11.7600,11.7270,11.7320,374
2008-05-31,01:15:00,11.7320,11.7450,11.7040,11.7100,597
2008-05-31,01:20:00,11.7110,11.7200,11.6900,11.7000,468
2008-05-31,01:25:00,11.6980,11.7280,11.6950,11.7250,326
2008-05-31,01:30:00,11.7250,11.7360,11.7030,11.7360,570
2008-05-31,01:35:00,11.7350,11.7400,11.7000,11.7020,509
2008-05-31,01:40:00,11.7070,11.7360,11.7060,11.7360,220
2008-05-31,01:45:00,11.7340,11.7500,11.7010,11.7110,390
2008-05-31,01:50:00,11.7080,11.7190,11.6980,11.7040,292
2008-05-31,01:55:00,11.7050,11.7280,11.7020,11.7080,261
2008-05-31,02:00:00,11.7070,11.7480,11.7000,11.7420,519
2008-05-31,02:05:00,11.7400,11.7400,11.7130,11.7150,404
2008-05-31,02:10:00,11.7170,11.7220,11.6850,11.7070,395
2008-05-31,02:15:00,11.7050,11.7300,11.6940,11.7240,667
2008-05-31,02:20:00,11.7240,11.7320,11.7080,11.7100,423
2008-05-31,02:25:00,11.7070,11.7170,11.6790,11.7000,1922
2008-05-31,02:30:00,11.7000,11.7300,11.6970,11.7110,377
2008-05-31,02:35:00,11.7170,11.7310,11.7170,11.7200,78
2008-05-31,02:40:00,11.7210,11.7240,11.7140,11.7150,130
2008-05-31,02:45:00,11.7190,11.7230,11.7140,11.7230,28
2008-05-31,02:50:00,11.7250,11.7350,11.7250,11.7340,22
2008-05-31,02:55:00,11.7330,11.7410,11.7030,11.7370,78
2008-05-31,03:00:00,11.7400,11.7430,11.7250,11.7250,54
2008-05-31,03:05:00,11.7280,11.7360,11.7280,11.7290,40
2008-05-31,03:10:00,11.7370,11.7440,11.7300,11.7300,42
2008-05-31,03:15:00,11.7300,11.7300,11.7300,11.7300,18
2008-05-31,03:20:00,11.7310,11.7480,11.7310,11.7480,83
2008-05-31,03:25:00,11.7400,11.7400,11.7370,11.7400,19
2008-05-31,03:30:00,11.7390,11.7600,11.7390,11.7510,51
2008-05-31,03:35:00,11.7520,11.7720,11.7510,11.7610,53
2008-05-31,03:40:00,11.7620,11.7620,11.7580,11.7610,19
2008-05-31,03:45:00,11.7600,11.7710,11.7600,11.7710,27
2008-05-31,03:50:00,11.7600,11.7670,11.7600,11.7600,15
2008-05-31,03:55:00,11.7600,11.7600,11.7580,11.7600,4
2008-05-31,04:00:00,11.7670,11.7740,11.7630,11.7740,26
2008-05-31,04:05:00,11.7640,11.7700,11.7620,11.7650,47
2008-05-31,04:10:00,11.7680,11.8000,11.7680,11.7890,62
2008-05-31,04:15:00,11.7800,11.8000,11.7720,11.7720,20
2008-05-31,04:20:00,11.7830,11.8120,11.7830,11.8120,19
2008-05-31,04:25:00,11.8110,11.8200,11.8110,11.8180,13
2008-05-31,04:30:00,11.8100,11.8100,11.7970,11.7970,14
2008-05-31,04:35:00,11.8080,11.8300,11.8080,11.8300,2
2008-05-31,04:40:00,11.8090,11.8090,11.8090,11.8090,1
2008-05-31,04:45:00,11.7990,11.7990,11.7990,11.7990,1
2008-05-31,04:55:00,11.8180,11.8180,11.8040,11.8040,2
2008-05-31,05:00:00,11.7870,11.7870,11.7850,11.7850,7
2008-05-31,05:05:00,11.7900,11.7910,11.7900,11.7910,3
2008-05-31,05:10:00,11.7910,11.7910,11.7800,11.7820,4
2008-06-02,06:00:00,11.7910,11.8260,11.7910,11.8260,13
2008-06-02,06:05:00,11.8290,11.8300,11.8290,11.8300,4
2008-06-02,06:10:00,11.8300,11.8420,11.8300,11.8320,16
2008-06-02,06:15:00,11.8330,11.8330,11.8300,11.8330,21
2008-06-02,06:20:00,11.8280,11.8280,11.8280,11.8280,4
2008-06-02,06:25:00,11.8280,11.8280,11.8150,11.8150,4
2008-06-02,06:30:00,11.8080,11.8080,11.8080,11.8080,2
2008-06-02,06:45:00,11.8080,11.8080,11.8080,11.8080,3
2008-06-02,06:50:00,11.8020,11.8020,11.8020,11.8020,1
2008-06-02,06:55:00,11.8030,11.8030,11.8030,11.8030,1
2008-06-02,07:00:00,11.8080,11.8080,11.8080,11.8080,1
2008-06-02,07:05:00,11.8020,11.8020,11.8000,11.8000,7
2008-06-02,07:15:00,11.8000,11.8000,11.7960,11.7960,2
2008-06-02,07:20:00,11.8000,11.8000,11.8000,11.8000,2
2008-06-02,07:50:00,11.8010,11.8010,11.8010,11.8010,1
2008-06-02,07:55:00,11.7960,11.7970,11.7860,11.7860,5
2008-06-02,08:00:00,11.7860,11.7860,11.7800,11.7800,8
2008-06-02,08:30:00,11.7870,11.7870,11.7800,11.7800,40
2008-06-02,08:45:00,11.7810,11.7810,11.7800,11.7800,9
2008-06-02,09:00:00,11.7770,11.7770,11.7360,11.7520,13
2008-06-02,09:10:00,11.7630,11.7630,11.7630,11.7630,4
2008-06-02,09:20:00,11.7510,11.7570,11.7490,11.7570,6
2008-06-02,09:25:00,11.7610,11.7620,11.7580,11.7580,23
2008-06-02,09:30:00,11.7580,11.7580,11.7540,11.7540,12
2008-06-02,09:35:00,11.7540,11.7580,11.7540,11.7580,52
2008-06-02,09:40:00,11.7580,11.7580,11.7540,11.7540,11
2008-06-02,09:45:00,11.7580,11.7580,11.7480,11.7480,4
2008-06-02,09:50:00,11.7480,11.7480,11.7480,11.7480,1
2008-06-02,09:55:00,11.7480,11.7580,11.7400,11.7580,32
2008-06-02,10:00:00,11.7430,11.7540,11.7430,11.7540,5
2008-06-02,10:05:00,11.7580,11.7580,11.7500,11.7510,19
2008-06-02,10:10:00,11.7570,11.7570,11.7260,11.7260,44
2008-06-02,10:15:00,11.7220,11.7220,11.7200,11.7200,12
2008-06-02,10:30:00,11.7210,11.7230,11.7210,11.7230,4
2008-06-02,10:35:00,11.7440,11.7460,11.7440,11.7460,16
2008-06-02,10:55:00,11.7450,11.7450,11.7450,11.7450,1
2008-06-02,11:15:00,11.7450,11.7450,11.7450,11.7450,1
2008-06-02,11:40:00,11.7400,11.7400,11.7400,11.7400,1
2008-06-02,11:45:00,11.7500,11.7500,11.7500,11.7500,1
2008-06-02,11:50:00,11.7350,11.7350,11.7350,11.7350,1
2008-06-02,11:55:00,11.7400,11.7650,11.7400,11.7650,19
2008-06-02,12:40:00,11.7390,11.7390,11.7390,11.7390,1
2008-06-02,12:45:00,11.7530,11.8000,11.7530,11.8000,8
2008-06-02,13:00:00,11.7380,11.7380,11.7380,11.7380,1
2008-06-02,13:05:00,11.7910,11.7910,11.7910,11.7910,1
2008-06-02,13:15:00,11.7600,11.7600,11.7600,11.7600,1
2008-06-02,13:25:00,11.7300,11.7300,11.7300,11.7300,1
2008-06-02,13:30:00,11.7590,11.7590,11.7590,11.7590,1
2008-06-02,14:25:00,11.7310,11.7310,11.7310,11.7310,1
2008-06-02,14:40:00,11.7350,11.7350,11.7350,11.7350,1
2008-06-02,14:45:00,11.7530,11.7580,11.7530,11.7580,2
2008-06-02,14:50:00,11.7550,11.7570,11.7420,11.7420,9
2008-06-02,14:55:00,11.7320,11.7320,11.7320,11.7320,1
2008-06-02,15:00:00,11.7160,11.7200,11.7110,11.7140,43
2008-06-02,15:15:00,11.7100,11.7100,11.7100,11.7100,1
2008-06-02,15:20:00,11.7100,11.7100,11.7100,11.7100,1
2008-06-02,15:25:00,11.7180,11.7180,11.7040,11.7040,43
2008-06-02,15:35:00,11.7040,11.7040,11.7040,11.7040,4
2008-06-02,15:45:00,11.7150,11.7150,11.7150,11.7150,2
2008-06-02,16:00:00,11.7040,11.7040,11.7040,11.7040,1
2008-06-02,16:10:00,11.7030,11.7040,11.7030,11.7030,25
2008-06-02,16:20:00,11.7000,11.7000,11.6970,11.6970,28
2008-06-02,16:25:00,11.7030,11.7030,11.6990,11.6990,2
2008-06-02,16:30:00,11.7030,11.7100,11.7000,11.7100,12
2008-06-02,16:45:00,11.7030,11.7030,11.6930,11.6930,21
2008-06-02,16:50:00,11.6860,11.6860,11.6860,11.6860,4
2008-06-02,16:55:00,11.6870,11.6920,11.6870,11.6920,3
2008-06-02,17:00:00,11.6930,11.7000,11.6930,11.7000,9
2008-06-02,17:05:00,11.6900,11.6900,11.6790,11.6880,13
2008-06-02,17:10:00,11.6880,11.6890,11.6880,11.6890,12
2008-06-02,17:15:00,11.6880,11.6880,11.6880,11.6880,1
2008-06-02,17:20:00,11.6850,11.6850,11.6850,11.6850,2
2008-06-02,17:25:00,11.6800,11.6800,11.6800,11.6800,4
2008-06-02,17:30:00,11.6800,11.6820,11.6730,11.6820,24
2008-06-02,17:35:00,11.6780,11.6850,11.6780,11.6800,15
2008-06-02,17:40:00,11.6900,11.6900,11.6650,11.6670,21
2008-06-02,17:45:00,11.6880,11.6880,11.6850,11.6850,2
2008-06-02,17:55:00,11.6820,11.6820,11.6780,11.6780,4
2008-06-02,18:05:00,11.6800,11.6800,11.6800,11.6800,2
2008-06-02,18:10:00,11.6900,11.6900,11.6900,11.6900,8
2008-06-02,18:15:00,11.6810,11.6890,11.6600,11.6600,55
2008-06-02,18:20:00,11.6790,11.6800,11.6700,11.6700,16
2008-06-02,18:25:00,11.6700,11.6700,11.6590,11.6590,8
2008-06-02,18:30:00,11.6640,11.6640,11.6640,11.6640,18
2008-06-02,18:35:00,11.6630,11.6630,11.6500,11.6500,58
2008-06-02,18:40:00,11.6500,11.6640,11.6330,11.6510,22
2008-06-02,18:45:00,11.6690,11.7040,11.6690,11.6830,53
2008-06-02,18:50:00,11.6850,11.6930,11.6800,11.6800,13
2008-06-02,18:55:00,11.6930,11.6940,11.6800,11.6910,12
2008-06-02,19:00:00,11.6860,11.6960,11.6860,11.6960,12
2008-06-02,19:05:00,11.6860,11.6930,11.6860,11.6860,14
2008-06-02,19:10:00,11.6930,11.7010,11.6890,11.7010,184
2008-06-02,19:15:00,11.7030,11.7220,11.7030,11.7220,26
2008-06-02,19:20:00,11.7220,11.7240,11.7200,11.7240,47
2008-06-02,19:25:00,11.7200,11.7540,11.7160,11.7210,32
2008-06-02,19:30:00,11.7410,11.7420,11.7360,11.7420,5
2008-06-02,19:35:00,11.7380,11.7580,11.7300,11.7520,60
2008-06-02,19:40:00,11.7480,11.8030,11.7480,11.7670,88
2008-06-02,19:45:00,11.7750,11.7890,11.7680,11.7790,22
2008-06-02,19:50:00,11.7920,11.8190,11.7880,11.8000,105
2008-06-02,19:55:00,11.8000,11.8650,11.7970,11.8650,135
2008-06-02,20:00:00,11.8600,11.8770,11.8300,11.8500,190
2008-06-02,20:05:00,11.8500,11.8670,11.8330,11.8350,90
2008-06-02,20:10:00,11.8330,11.8460,11.8320,11.8430,122
2008-06-02,20:15:00,11.8370,11.8570,11.8080,11.8490,252
2008-06-02,20:20:00,11.8480,11.8670,11.8330,11.8480,341
2008-06-02,20:25:00,11.8420,11.8630,11.8110,11.8390,212
2008-06-02,20:30:00,11.8350,11.8390,11.7970,11.8080,245
2008-06-02,20:35:00,11.8090,11.8240,11.8030,11.8220,320
2008-06-02,20:40:00,11.8240,11.8600,11.8160,11.8520,581
2008-06-02,20:45:00,11.8500,11.8510,11.8360,11.8370,206
2008-06-02,20:50:00,11.8360,11.8750,11.8360,11.8600,310
2008-06-02,20:55:00,11.8600,11.8890,11.8450,11.8880,542
2008-06-02,21:00:00,11.8880,11.9180,11.8630,11.8640,1760
2008-06-02,21:05:00,11.8630,11.8950,11.8560,11.8790,1077
2008-06-02,21:10:00,11.8790,11.8790,11.8380,11.8480,948
2008-06-02,21:15:00,11.8460,11.8960,11.8420,11.8930,1018
2008-06-02,21:20:00,11.8900,11.9400,11.8850,11.9060,1073
2008-06-02,21:25:00,11.9100,11.9410,11.8960,11.9100,962
2008-06-02,21:30:00,11.9090,11.9350,11.9020,11.9100,903
2008-06-02,21:35:00,11.9080,11.9100,11.8800,11.8970,796
2008-06-02,21:40:00,11.8940,11.9230,11.8880,11.9190,526
2008-06-02,21:45:00,11.9190,11.9950,11.9190,11.9630,1828
2008-06-02,21:50:00,11.9630,12.0190,11.9590,11.9720,2001
2008-06-02,21:55:00,11.9720,12.0650,11.9720,12.0550,2296
2008-06-02,22:00:00,12.0530,12.0620,12.0200,12.0420,1342
2008-06-02,22:05:00,12.0440,12.1680,12.0440,12.1250,3614
2008-06-02,22:10:00,12.1240,12.1560,12.1010,12.1440,1771
2008-06-02,22:15:00,12.1410,12.1880,12.1350,12.1850,2338
2008-06-02,22:20:00,12.1850,12.2030,12.1460,12.1550,2239
2008-06-02,22:25:00,12.1590,12.1940,12.1280,12.1840,1810
2008-06-02,22:30:00,12.1840,12.1950,12.1560,12.1650,1231
2008-06-02,22:35:00,12.1660,12.1700,12.1310,12.1470,1428
2008-06-02,22:40:00,12.1480,12.1540,12.1110,12.1240,896
2008-06-02,22:45:00,12.1260,12.1320,12.1080,12.1270,928
2008-06-02,22:50:00,12.1270,12.1620,12.1220,12.1420,609
2008-06-02,22:55:00,12.1420,12.1760,12.1380,12.1750,1270
2008-06-02,23:00:00,12.1750,12.1920,12.1530,12.1830,847
2008-06-02,23:05:00,12.1800,12.1900,12.1500,12.1770,779
2008-06-02,23:10:00,12.1750,12.1780,12.1200,12.1430,1074
2008-06-02,23:15:00,12.1400,12.1490,12.0950,12.0980,1051
2008-06-02,23:20:00,12.0950,12.1370,12.0860,12.0900,1176
2008-06-02,23:25:00,12.0940,12.1020,12.0680,12.0980,847
2008-06-02,23:30:00,12.1000,12.1330,12.0990,12.1050,459
2008-06-02,23:35:00,12.1050,12.1300,12.1020,12.1230,216
2008-06-02,23:40:00,12.1250,12.1490,12.1140,12.1450,344
2008-06-02,23:45:00,12.1430,12.1800,12.1380,12.1680,1147
2008-06-02,23:50:00,12.1650,12.1830,12.1400,12.1510,776
2008-06-02,23:55:00,12.1540,12.1830,12.1390,12.1830,581
2008-06-03,00:00:00,12.1830,12.1980,12.1720,12.1740,961
2008-06-03,00:05:00,12.1720,12.1830,12.1440,12.1480,541
2008-06-03,00:10:00,12.1470,12.1480,12.1090,12.1340,726
2008-06-03,00:15:00,12.1360,12.1360,12.1020,12.1140,483
2008-06-03,00:20:00,12.1150,12.1440,12.1080,12.1430,466
2008-06-03,00:25:00,12.1430,12.1510,12.1310,12.1420,297
2008-06-03,00:30:00,12.1420,12.1420,12.0920,12.0940,661
2008-06-03,00:35:00,12.0980,12.1070,12.0820,12.0930,873
2008-06-03,00:40:00,12.0920,12.1260,12.0910,12.1100,465
2008-06-03,00:45:00,12.1110,12.1420,12.1100,12.1340,431
2008-06-03,00:50:00,12.1320,12.1690,12.1320,12.1460,613
2008-06-03,00:55:00,12.1450,12.1520,12.1130,12.1200,465
2008-06-03,01:00:00,12.1180,12.1270,12.0930,12.1100,546
2008-06-03,01:05:00,12.1060,12.1450,12.1060,12.1400,489
2008-06-03,01:10:00,12.1400,12.1430,12.1050,12.1050,482
2008-06-03,01:15:00,12.1010,12.1250,12.0900,12.0990,666
2008-06-03,01:20:00,12.1020,12.1130,12.0600,12.0640,635
2008-06-03,01:25:00,12.0650,12.0950,12.0350,12.0930,811
2008-06-03,01:30:00,12.0960,12.1260,12.0910,12.1000,741
2008-06-03,01:35:00,12.0980,12.1060,12.0800,12.0810,441
2008-06-03,01:40:00,12.0800,12.1200,12.0740,12.1110,852
2008-06-03,01:45:00,12.1110,12.1270,12.0740,12.0750,630
2008-06-03,01:50:00,12.0750,12.1000,12.0490,12.0500,680
2008-06-03,01:55:00,12.0490,12.0600,11.9860,12.0050,1696
2008-06-03,02:00:00,12.0050,12.0300,11.9590,11.9990,1891
2008-06-03,02:05:00,12.0000,12.0000,11.9350,11.9630,2191
2008-06-03,02:10:00,11.9600,12.0100,11.9600,12.0100,1110
2008-06-03,02:15:00,12.0100,12.0100,11.9680,11.9790,790
2008-06-03,02:20:00,11.9760,11.9810,11.9480,11.9730,874
2008-06-03,02:25:00,11.9730,12.0120,11.9630,11.9690,1102
2008-06-03,02:30:00,11.9700,11.9700,11.9430,11.9430,396
2008-06-03,02:35:00,11.9490,11.9830,11.9490,11.9740,369
2008-06-03,02:40:00,11.9740,11.9820,11.9690,11.9760,84
2008-06-03,02:45:00,11.9810,11.9920,11.9800,11.9920,97
2008-06-03,02:50:00,11.9880,11.9880,11.9690,11.9860,30
2008-06-03,02:55:00,11.9870,12.0050,11.9860,12.0050,199
2008-06-03,03:00:00,12.0080,12.0080,11.9940,11.9970,52
2008-06-03,03:05:00,11.9940,12.0000,11.9830,11.9970,152
2008-06-03,03:10:00,12.0000,12.0180,12.0000,12.0140,95
2008-06-03,03:15:00,12.0150,12.0250,12.0050,12.0070,78
2008-06-03,03:20:00,12.0070,12.0100,12.0060,12.0060,6
2008-06-03,03:25:00,12.0070,12.0080,12.0020,12.0080,18
2008-06-03,03:30:00,12.0070,12.0080,12.0070,12.0070,11
2008-06-03,03:35:00,12.0110,12.0190,12.0100,12.0130,23
2008-06-03,03:40:00,12.0190,12.0330,12.0190,12.0330,26
2008-06-03,03:45:00,12.0290,12.0400,12.0290,12.0400,15
2008-06-03,03:50:00,12.0350,12.0560,12.0350,12.0440,48
2008-06-03,03:55:00,12.0510,12.0660,12.0470,12.0500,132
2008-06-03,04:00:00,12.0500,12.0510,12.0480,12.0480,10
2008-06-03,04:05:00,12.0500,12.0500,12.0440,12.0440,23
2008-06-03,04:10:00,12.0420,12.0470,12.0410,12.0470,13
2008-06-03,04:15:00,12.0500,12.0590,12.0500,12.0550,21
2008-06-03,04:20:00,12.0600,12.0750,12.0580,12.0700,39
2008-06-03,04:25:00,12.0700,12.0720,12.0700,12.0700,4
2008-06-03,04:30:00,12.0730,12.0940,12.0730,12.0900,25
2008-06-03,04:35:00,12.0800,12.0800,12.0770,12.0770,4
2008-06-03,04:40:00,12.0850,12.0850,12.0850,12.0850,2
2008-06-03,04:45:00,12.0760,12.0760,12.0730,12.0730,11
2008-06-03,04:50:00,12.0720,12.0720,12.0720,12.0720,1
2008-06-03,04:55:00,12.0690,12.0690,12.0650,12.0660,13
2008-06-03,05:00:00,12.0600,12.0690,12.0600,12.0690,5
2008-06-03,05:05:00,12.0700,12.0740,12.0700,12.0720,15
2008-06-03,05:10:00,12.0620,12.0800,12.0620,12.0800,8
2008-06-03,06:00:00,12.0850,12.0850,12.0700,12.0700,3
2008-06-03,06:25:00,12.0520,12.0520,12.0520,12.0520,1
2008-06-03,07:05:00,12.0590,12.0590,12.0590,12.0590,1
2008-06-03,07:45:00,12.0440,12.0450,12.0260,12.0260,9
2008-06-03,07:55:00,12.0300,12.0300,12.0300,12.0300,2
2008-06-03,08:00:00,12.0350,12.0450,12.0350,12.0450,20
2008-06-03,08:05:00,12.0450,12.0450,12.0450,12.0450,2
2008-06-03,08:10:00,12.0520,12.0560,12.0520,12.0560,9
2008-06-03,08:15:00,12.0450,12.0450,12.0450,12.0450,1
2008-06-03,08:40:00,12.0520,12.0520,12.0520,12.0520,2
2008-06-03,08:50:00,12.0470,12.0470,12.0470,12.0470,2
2008-06-03,09:05:00,12.0430,12.0430,12.0430,12.0430,1
2008-06-03,09:20:00,12.0480,12.0490,12.0480,12.0490,2
2008-06-03,09:30:00,12.0310,12.0310,12.0310,12.0310,2
2008-06-03,10:05:00,12.0550,12.0700,12.0550,12.0700,8
2008-06-03,10:10:00,12.0700,12.0700,12.0700,12.0700,2
2008-06-03,10:35:00,12.0800,12.0800,12.0800,12.0800,1
2008-06-03,11:05:00,12.0700,12.0700,12.0700,12.0700,1
2008-06-03,11:10:00,12.0650,12.0650,12.0650,12.0650,1
2008-06-03,11:40:00,12.0640,12.0640,12.0640,12.0640,1
2008-06-03,13:30:00,12.0560,12.0560,12.0560,12.0560,4
2008-06-03,13:55:00,12.0660,12.0660,12.0660,12.0660,1
2008-06-03,14:55:00,12.0570,12.0570,12.0520,12.0570,4
2008-06-03,15:25:00,12.0740,12.1000,12.0580,12.0580,20
2008-06-03,15:30:00,12.0970,12.0970,12.0920,12.0920,3
2008-06-03,15:35:00,12.0850,12.0850,12.0850,12.0850,1
2008-06-03,15:45:00,12.0900,12.0910,12.0870,12.0900,4
2008-06-03,15:50:00,12.0920,12.1000,12.0920,12.1000,10
2008-06-03,15:55:00,12.1070,12.1070,12.1070,12.1070,2
2008-06-03,16:00:00,12.1070,12.1300,12.1070,12.1170,13
2008-06-03,16:30:00,12.1350,12.1350,12.1350,12.1350,1
2008-06-03,16:35:00,12.1380,12.1380,12.1380,12.1380,8
2008-06-03,16:40:00,12.1410,12.1410,12.1410,12.1410,2
2008-06-03,16:45:00,12.1510,12.1520,12.1510,12.1520,2
2008-06-03,16:50:00,12.1650,12.1660,12.1610,12.1610,4
2008-06-03,17:15:00,12.1560,12.1560,12.1560,12.1560,1
2008-06-03,17:20:00,12.1500,12.1550,12.1500,12.1550,4
2008-06-03,17:25:00,12.1730,12.1740,12.1730,12.1740,2
2008-06-03,17:30:00,12.1720,12.1720,12.1720,12.1720,2
2008-06-03,17:40:00,12.1640,12.1640,12.1510,12.1510,4
2008-06-03,17:50:00,12.1410,12.1410,12.1380,12.1380,7
2008-06-03,17:55:00,12.1360,12.1410,12.1200,12.1390,30
2008-06-03,18:00:00,12.1310,12.1310,12.1310,12.1310,1
2008-06-03,18:05:00,12.1420,12.1420,12.1420,12.1420,1
2008-06-03,18:10:00,12.1400,12.1420,12.1400,12.1420,9
2008-06-03,18:15:00,12.1480,12.1600,12.1420,12.1600,11
2008-06-03,18:25:00,12.1520,12.1730,12.1520,12.1730,52
2008-06-03,18:30:00,12.1700,12.1800,12.1540,12.1740,52
2008-06-03,18:35:00,12.1560,12.1800,12.1560,12.1800,132
2008-06-03,18:40:00,12.1780,12.1860,12.1670,12.1690,118
2008-06-03,18:45:00,12.1760,12.2000,12.1680,12.2000,133
2008-06-03,18:50:00,12.1900,12.2090,12.1720,12.2050,138
2008-06-03,18:55:00,12.2090,12.2250,12.1930,12.2210,83
2008-06-03,19:00:00,12.2160,12.2480,12.2150,12.2200,187
2008-06-03,19:05:00,12.2370,12.2920,12.2370,12.2740,131
2008-06-03,19:10:00,12.2840,12.2980,12.2600,12.2830,118
2008-06-03,19:15:00,12.2870,12.2870,12.2480,12.2580,143
2008-06-03,19:20:00,12.2610,12.2680,12.2600,12.2650,30
2008-06-03,19:25:00,12.2650,12.2690,12.2590,12.2600,15
2008-06-03,19:30:00,12.2580,12.2610,12.2340,12.2450,50
2008-06-03,19:35:00,12.2480,12.2570,12.2410,12.2500,49
2008-06-03,19:40:00,12.2450,12.2720,12.2450,12.2580,63
2008-06-03,19:45:00,12.2580,12.2600,12.2500,12.2500,44
2008-06-03,19:50:00,12.2500,12.2500,12.2350,12.2440,41
2008-06-03,19:55:00,12.2400,12.2500,12.2260,12.2500,124
2008-06-03,20:00:00,12.2470,12.2840,12.2460,12.2820,309
2008-06-03,20:05:00,12.2740,12.2830,12.2660,12.2740,132
2008-06-03,20:10:00,12.2730,12.2730,12.2480,12.2600,208
2008-06-03,20:15:00,12.2610,12.2850,12.2450,12.2840,251
2008-06-03,20:20:00,12.2860,12.3380,12.2780,12.3250,724
2008-06-03,20:25:00,12.3250,12.3340,12.3000,12.3200,500
2008-06-03,20:30:00,12.3220,12.3450,12.3050,12.3050,333
2008-06-03,20:35:00,12.3050,12.3600,12.2940,12.3550,619
2008-06-03,20:40:00,12.3510,12.3760,12.3300,12.3310,494
2008-06-03,20:45:00,12.3350,12.3400,12.3130,12.3190,454
2008-06-03,20:50:00,12.3170,12.3520,12.3010,12.3030,833
2008-06-03,20:55:00,12.3040,12.3100,12.2820,12.2940,708
2008-06-03,21:00:00,12.2970,12.3280,12.2580,12.2630,1803
2008-06-03,21:05:00,12.2620,12.3070,12.2370,12.2460,1489
2008-06-03,21:10:00,12.2450,12.3080,12.2370,12.3020,992
2008-06-03,21:15:00,12.2980,12.3070,12.2450,12.2620,835
2008-06-03,21:20:00,12.2640,12.2960,12.2550,12.2860,1110
2008-06-03,21:25:00,12.2850,12.3150,12.2710,12.3010,1021
2008-06-03,21:30:00,12.3020,12.3130,12.2750,12.2860,784
2008-06-03,21:35:00,12.2880,12.2910,12.2480,12.2600,1004
2008-06-03,21:40:00,12.2580,12.2800,12.2460,12.2700,689
2008-06-03,21:45:00,12.2690,12.3200,12.2600,12.2750,1007
2008-06-03,21:50:00,12.2770,12.2830,12.2600,12.2750,826
2008-06-03,21:55:00,12.2770,12.2960,12.2700,12.2800,758
2008-06-03,22:00:00,12.2770,12.2810,12.2470,12.2650,1290
2008-06-03,22:05:00,12.2640,12.2750,12.2410,12.2470,832
2008-06-03,22:10:00,12.2450,12.2650,12.2260,12.2600,1412
2008-06-03,22:15:00,12.2620,12.2840,12.2550,12.2780,804
2008-06-03,22:20:00,12.2810,12.3070,12.2650,12.2980,1302
2008-06-03,22:25:00,12.3010,12.3200,12.2870,12.3170,1501
2008-06-03,22:30:00,12.3150,12.3150,12.2970,12.3070,1859
2008-06-03,22:35:00,12.3070,12.3100,12.2950,12.3040,545
2008-06-03,22:40:00,12.3050,12.3340,12.2780,12.3340,1269
2008-06-03,22:45:00,12.3330,12.3420,12.3190,12.3370,1652
2008-06-03,22:50:00,12.3370,12.3400,12.3100,12.3190,1163
2008-06-03,22:55:00,12.3180,12.3300,12.3100,12.3200,861
2008-06-03,23:00:00,12.3190,12.3520,12.3120,12.3490,977
2008-06-03,23:05:00,12.3490,12.3650,12.2930,12.3120,1319
2008-06-03,23:10:00,12.3100,12.3100,12.2600,12.2780,901
2008-06-03,23:15:00,12.2760,12.2880,12.2510,12.2570,1156
2008-06-03,23:20:00,12.2550,12.2970,12.2410,12.2850,998
2008-06-03,23:25:00,12.2840,12.3060,12.2750,12.3030,604
2008-06-03,23:30:00,12.3050,12.3280,12.2810,12.3220,535
2008-06-03,23:35:00,12.3200,12.3300,12.3100,12.3150,662
2008-06-03,23:40:00,12.3120,12.3260,12.3060,12.3190,324
2008-06-03,23:45:00,12.3190,12.3440,12.3110,12.3370,964
2008-06-03,23:50:00,12.3370,12.3560,12.3300,12.3360,523
2008-06-03,23:55:00,12.3360,12.3490,12.3200,12.3450,520
2008-06-04,00:00:00,12.3430,12.3510,12.3260,12.3350,602
2008-06-04,00:05:00,12.3370,12.3470,12.3260,12.3270,454
2008-06-04,00:10:00,12.3260,12.3450,12.3160,12.3270,576
2008-06-04,00:15:00,12.3270,12.3300,12.2870,12.2950,905
2008-06-04,00:20:00,12.2930,12.3090,12.2860,12.3040,623
2008-06-04,00:25:00,12.3010,12.3060,12.2800,12.3050,677
2008-06-04,00:30:00,12.3040,12.3080,12.2500,12.2610,655
2008-06-04,00:35:00,12.2620,12.3050,12.2590,12.3000,520
2008-06-04,00:40:00,12.3000,12.3030,12.2600,12.2810,701
2008-06-04,00:45:00,12.2780,12.3000,12.2690,12.2950,418
2008-06-04,00:50:00,12.2950,12.2950,12.2720,12.2780,336
2008-06-04,00:55:00,12.2780,12.2780,12.2590,12.2720,899
2008-06-04,01:00:00,12.2700,12.2820,12.2620,12.2790,418
2008-06-04,01:05:00,12.2810,12.2810,12.1850,12.2280,2294
2008-06-04,01:10:00,12.2260,12.2470,12.2230,12.2460,1104
2008-06-04,01:15:00,12.2430,12.2450,12.1850,12.1930,1214
2008-06-04,01:20:00,12.1920,12.2450,12.1890,12.2420,843
2008-06-04,01:25:00,12.2400,12.2470,12.2210,12.2250,464
2008-06-04,01:30:00,12.2250,12.2420,12.1830,12.1970,1135
2008-06-04,01:35:00,12.1980,12.2350,12.1910,12.2250,386
2008-06-04,01:40:00,12.2240,12.2700,12.2190,12.2610,599
2008-06-04,01:45:00,12.2600,12.2690,12.2350,12.2560,582
2008-06-04,01:50:00,12.2540,12.2570,12.2150,12.2190,751
2008-06-04,01:55:00,12.2160,12.2230,12.1650,12.1900,1648
2008-06-04,02:00:00,12.1870,12.2280,12.1800,12.2210,815
2008-06-04,02:05:00,12.2240,12.2300,12.2020,12.2090,650
2008-06-04,02:10:00,12.2110,12.2580,12.1850,12.2550,813
2008-06-04,02:15:00,12.2580,12.3060,12.2550,12.2820,1363
2008-06-04,02:20:00,12.2850,12.2850,12.2410,12.2410,672
2008-06-04,02:25:00,12.2430,12.2550,12.2130,12.2240,887
2008-06-04,02:30:00,12.2250,12.2310,12.1990,12.2020,348
2008-06-04,02:35:00,12.2050,12.2090,12.1900,12.2000,359
2008-06-04,02:40:00,12.2000,12.2120,12.1920,12.2120,273
2008-06-04,02:45:00,12.2150,12.2170,12.2080,12.2150,100
2008-06-04,02:50:00,12.2130,12.2280,12.2130,12.2280,68
2008-06-04,02:55:00,12.2290,12.2460,12.2280,12.2430,208
2008-06-04,03:00:00,12.2400,12.2480,12.2320,12.2330,70
2008-06-04,03:05:00,12.2370,12.2410,12.2210,12.2400,73
2008-06-04,03:10:00,12.2360,12.2390,12.2360,12.2380,8
2008-06-04,03:15:00,12.2390,12.2460,12.2390,12.2420,53
2008-06-04,03:20:00,12.2450,12.2690,12.2450,12.2590,78
2008-06-04,03:25:00,12.2580,12.2650,12.2580,12.2650,88
2008-06-04,03:30:00,12.2630,12.2670,12.2600,12.2650,22
2008-06-04,03:35:00,12.2600,12.2690,12.2480,12.2690,112
2008-06-04,03:40:00,12.2610,12.2610,12.2560,12.2600,32
2008-06-04,03:45:00,12.2570,12.2590,12.2500,12.2500,24
2008-06-04,03:50:00,12.2510,12.2530,12.2470,12.2530,11
2008-06-04,03:55:00,12.2490,12.2490,12.2450,12.2450,4
2008-06-04,04:00:00,12.2470,12.2480,12.2370,12.2370,34
2008-06-04,04:05:00,12.2350,12.2350,12.2250,12.2310,154
2008-06-04,04:10:00,12.2310,12.2370,12.2310,12.2350,9
2008-06-04,04:15:00,12.2350,12.2400,12.2350,12.2400,2
2008-06-04,04:20:00,12.2390,12.2520,12.2390,12.2440,27
2008-06-04,04:25:00,12.2480,12.2500,12.2480,12.2500,3
2008-06-04,04:30:00,12.2440,12.2440,12.2440,12.2440,2
2008-06-04,04:35:00,12.2350,12.2350,12.2350,12.2350,2
2008-06-04,04:40:00,12.2390,12.2390,12.2380,12.2380,3
2008-06-04,04:45:00,12.2500,12.2550,12.2500,12.2550,4
2008-06-04,04:50:00,12.2500,12.2500,12.2450,12.2500,3
2008-06-04,04:55:00,12.2520,12.2520,12.2040,12.2100,33
2008-06-04,05:00:00,12.2060,12.2070,12.1700,12.1840,140
2008-06-04,05:05:00,12.1780,12.1780,12.1230,12.1250,120
2008-06-04,05:10:00,12.1350,12.1350,12.0600,12.0820,332
2008-06-04,06:00:00,12.1430,12.1500,12.1430,12.1500,20
2008-06-04,06:05:00,12.1400,12.1400,12.1220,12.1220,3
2008-06-04,06:10:00,12.1240,12.1340,12.1240,12.1340,5
2008-06-04,06:15:00,12.1400,12.1410,12.1300,12.1330,14
2008-06-04,06:20:00,12.1250,12.1250,12.1250,12.1250,1
2008-06-04,06:25:00,12.1250,12.1250,12.1250,12.1250,2
2008-06-04,06:40:00,12.1250,12.1250,12.1120,12.1120,3
2008-06-04,06:45:00,12.1270,12.1270,12.1270,12.1270,1
2008-06-04,07:00:00,12.1200,12.1200,12.1030,12.1040,61
2008-06-04,07:05:00,12.1020,12.1020,12.1020,12.1020,3
2008-06-04,07:10:00,12.1000,12.1000,12.0800,12.0800,55
2008-06-04,07:35:00,12.1040,12.1050,12.0830,12.0830,6
2008-06-04,07:45:00,12.1000,12.1190,12.1000,12.1190,3
2008-06-04,08:25:00,12.1200,12.1200,12.1200,12.1200,1
2008-06-04,08:35:00,12.1090,12.1100,12.1090,12.1100,2
2008-06-04,08:40:00,12.1010,12.1090,12.1010,12.1090,2
2008-06-04,08:45:00,12.0980,12.0980,12.0800,12.0810,35
2008-06-04,08:50:00,12.0850,12.0850,12.0850,12.0850,1
2008-06-04,08:55:00,12.0850,12.0970,12.0850,12.0970,11
2008-06-04,09:05:00,12.1000,12.1000,12.1000,12.1000,1
2008-06-04,09:20:00,12.1100,12.1100,12.1100,12.1100,1
2008-06-04,09:25:00,12.1020,12.1020,12.1020,12.1020,1
2008-06-04,09:35:00,12.1200,12.1200,12.1060,12.1060,3
2008-06-04,09:50:00,12.1200,12.1500,12.1200,12.1230,35
2008-06-04,09:55:00,12.1120,12.1450,12.1120,12.1450,3
2008-06-04,10:00:00,12.1120,12.1120,12.1120,12.1120,1
2008-06-04,10:30:00,12.1200,12.1200,12.1090,12.1090,6
2008-06-04,10:35:00,12.1030,12.1030,12.1000,12.1000,75
2008-06-04,10:40:00,12.1060,12.1060,12.1060,12.1060,1
2008-06-04,10:50:00,12.1100,12.1100,12.1100,12.1100,1
2008-06-04,10:55:00,12.1130,12.1130,12.1130,12.1130,1
2008-06-04,11:00:00,12.1030,12.1030,12.1030,12.1030,1
2008-06-04,11:10:00,12.1050,12.1050,12.1050,12.1050,1
2008-06-04,11:15:00,12.1170,12.1170,12.1170,12.1170,2
2008-06-04,11:20:00,12.1070,12.1070,12.1070,12.1070,1
2008-06-04,11:30:00,12.1250,12.1250,12.1250,12.1250,13
2008-06-04,11:40:00,12.1150,12.1150,12.1150,12.1150,1
2008-06-04,11:50:00,12.1100,12.1100,12.1100,12.1100,1
2008-06-04,12:30:00,12.1200,12.1200,12.1200,12.1200,1
2008-06-04,12:40:00,12.1400,12.1400,12.1250,12.1250,2
2008-06-04,12:45:00,12.1400,12.1430,12.1400,12.1430,2
2008-06-04,12:50:00,12.1500,12.1500,12.1500,12.1500,5
2008-06-04,13:00:00,12.1430,12.1430,12.1430,12.1430,1
2008-06-04,13:10:00,12.1310,12.1310,12.1310,12.1310,1
2008-06-04,13:20:00,12.1440,12.1440,12.1300,12.1300,2
2008-06-04,13:25:00,12.1470,12.1470,12.1470,12.1470,1
2008-06-04,13:30:00,12.1300,12.1300,12.1300,12.1300,1
2008-06-04,13:40:00,12.1350,12.1350,12.1350,12.1350,1
2008-06-04,13:50:00,12.1350,12.1350,12.1350,12.1350,1
2008-06-04,14:00:00,12.1400,12.1400,12.1400,12.1400,1
2008-06-04,14:10:00,12.1400,12.1500,12.1370,12.1370,9
2008-06-04,14:20:00,12.1370,12.1370,12.1370,12.1370,1
2008-06-04,14:30:00,12.1370,12.1370,12.1370,12.1370,1
2008-06-04,14:40:00,12.1490,12.1500,12.1250,12.1270,14
2008-06-04,14:55:00,12.1400,12.1400,12.1400,12.1400,1
2008-06-04,15:00:00,12.1320,12.1320,12.1320,12.1320,1
2008-06-04,15:10:00,12.1330,12.1330,12.1160,12.1160,6
2008-06-04,15:20:00,12.1160,12.1370,12.1150,12.1370,10
2008-06-04,15:25:00,12.1350,12.1350,12.1350,12.1350,1
2008-06-04,15:40:00,12.1200,12.1200,12.1200,12.1200,2
2008-06-04,15:45:00,12.1180,12.1200,12.1180,12.1200,3
2008-06-04,15:50:00,12.1130,12.1190,12.1130,12.1190,4
2008-06-04,15:55:00,12.1150,12.1150,12.1120,12.1120,3
2008-06-04,16:00:00,12.1120,12.1120,12.1120,12.1120,2
2008-06-04,16:10:00,12.1120,12.1120,12.1100,12.1100,3
2008-06-04,16:15:00,12.1140,12.1140,12.1100,12.1100,6
2008-06-04,16:20:00,12.1020,12.1140,12.1020,12.1140,2
2008-06-04,16:25:00,12.1130,12.1130,12.1130,12.1130,11
2008-06-04,16:30:00,12.1140,12.1140,12.1140,12.1140,2
2008-06-04,16:35:00,12.1140,12.1140,12.1110,12.1110,4
2008-06-04,16:40:00,12.1100,12.1100,12.1100,12.1100,4
2008-06-04,16:50:00,12.1100,12.1100,12.1100,12.1100,4
2008-06-04,16:55:00,12.1020,12.1090,12.0810,12.0810,107
2008-06-04,17:00:00,12.0900,12.0970,12.0830,12.0910,10
2008-06-04,17:05:00,12.0980,12.1020,12.0830,12.0830,16
2008-06-04,17:10:00,12.0830,12.0900,12.0830,12.0850,8
2008-06-04,17:15:00,12.0830,12.0840,12.0830,12.0840,3
2008-06-04,17:20:00,12.0900,12.0930,12.0900,12.0930,4
2008-06-04,17:25:00,12.0950,12.0950,12.0950,12.0950,2
2008-06-04,17:35:00,12.0950,12.0960,12.0950,12.0960,8
2008-06-04,17:40:00,12.0970,12.0970,12.0970,12.0970,2
2008-06-04,17:50:00,12.0960,12.0960,12.0960,12.0960,2
2008-06-04,17:55:00,12.0970,12.1090,12.0970,12.1090,4
2008-06-04,18:05:00,12.1100,12.1100,12.1100,12.1100,3
2008-06-04,18:15:00,12.1060,12.1060,12.1060,12.1060,10
2008-06-04,18:25:00,12.1110,12.1110,12.1100,12.1100,8
2008-06-04,18:30:00,12.1100,12.1100,12.1100,12.1100,2
2008-06-04,18:35:00,12.1010,12.1010,12.1010,12.1010,1
2008-06-04,18:40:00,12.0880,12.1090,12.0880,12.1090,23
2008-06-04,18:45:00,12.1060,12.1060,12.0820,12.0990,34
2008-06-04,18:50:00,12.1000,12.1000,12.0870,12.0970,8
2008-06-04,18:55:00,12.0830,12.0860,12.0800,12.0860,8
2008-06-04,19:00:00,12.0810,12.0970,12.0800,12.0860,7
2008-06-04,19:10:00,12.0850,12.0900,12.0760,12.0800,27
2008-06-04,19:15:00,12.0810,12.0880,12.0800,12.0880,13
2008-06-04,19:20:00,12.0850,12.1500,12.0850,12.1300,92
2008-06-04,19:25:00,12.1400,12.1420,12.1200,12.1200,31
2008-06-04,19:30:00,12.1120,12.1300,12.1060,12.1110,16
2008-06-04,19:35:00,12.1170,12.1500,12.1170,12.1400,31
2008-06-04,19:40:00,12.1400,12.1600,12.1400,12.1500,28
2008-06-04,19:45:00,12.1500,12.1650,12.1340,12.1460,235
2008-06-04,19:50:00,12.1500,12.1500,12.1240,12.1430,132
2008-06-04,19:55:00,12.1430,12.1440,12.1310,12.1430,24
2008-06-04,20:00:00,12.1480,12.1580,12.1430,12.1550,109
2008-06-04,20:05:00,12.1500,12.1640,12.1170,12.1170,128
2008-06-04,20:10:00,12.1180,12.1420,12.0900,12.1150,207
2008-06-04,20:15:00,12.1150,12.1200,12.0900,12.0980,81
2008-06-04,20:20:00,12.0990,12.1360,12.0960,12.1360,129
2008-06-04,20:25:00,12.1340,12.1900,12.1340,12.1780,282
2008-06-04,20:30:00,12.1780,12.1780,12.1310,12.1310,144
2008-06-04,20:35:00,12.1330,12.1480,12.1330,12.1460,89
2008-06-04,20:40:00,12.1500,12.1850,12.1500,12.1720,210
2008-06-04,20:45:00,12.1670,12.1810,12.1620,12.1770,118
2008-06-04,20:50:00,12.1820,12.2640,12.1820,12.2530,837
2008-06-04,20:55:00,12.2530,12.2760,12.2260,12.2460,905
2008-06-04,21:00:00,12.2490,12.2490,12.2050,12.2210,1098
2008-06-04,21:05:00,12.2190,12.2190,12.1700,12.1810,844
2008-06-04,21:10:00,12.1740,12.1760,12.1430,12.1520,880
2008-06-04,21:15:00,12.1510,12.1860,12.1500,12.1630,394
2008-06-04,21:20:00,12.1600,12.1900,12.1550,12.1650,539
2008-06-04,21:25:00,12.1660,12.1790,12.1430,12.1500,906
2008-06-04,21:30:00,12.1500,12.1690,12.1350,12.1570,681
2008-06-04,21:35:00,12.1570,12.1620,12.1380,12.1540,692
2008-06-04,21:40:00,12.1600,12.1960,12.1570,12.1850,776
2008-06-04,21:45:00,12.1850,12.2150,12.1800,12.2110,567
2008-06-04,21:50:00,12.2140,12.3610,12.2110,12.3350,2526
2008-06-04,21:55:00,12.3380,12.3510,12.3110,12.3270,1361
2008-06-04,22:00:00,12.3280,12.3280,12.2850,12.2910,732
2008-06-04,22:05:00,12.2900,12.3290,12.2890,12.3090,793
2008-06-04,22:10:00,12.3150,12.3390,12.3110,12.3200,740
2008-06-04,22:15:00,12.3160,12.3180,12.3010,12.3030,330
2008-06-04,22:20:00,12.3020,12.3050,12.2850,12.2940,707
2008-06-04,22:25:00,12.2960,12.2960,12.2120,12.2280,1558
2008-06-04,22:30:00,12.2280,12.2520,12.2120,12.2120,512
2008-06-04,22:35:00,12.2120,12.3400,12.1250,12.1710,2904
2008-06-04,22:40:00,12.1660,12.2940,12.1640,12.2340,1895
2008-06-04,22:45:00,12.2310,12.2680,12.1960,12.2270,1147
2008-06-04,22:50:00,12.2280,12.2430,12.1540,12.1650,1876
2008-06-04,22:55:00,12.1620,12.1800,12.1420,12.1500,1291
2008-06-04,23:00:00,12.1520,12.1920,12.1500,12.1800,965
2008-06-04,23:05:00,12.1800,12.2300,12.1580,12.2240,1285
2008-06-04,23:10:00,12.2250,12.2670,12.2080,12.2450,1621
2008-06-04,23:15:00,12.2460,12.2700,12.2110,12.2360,945
2008-06-04,23:20:00,12.2350,12.3070,12.2340,12.2800,1377
2008-06-04,23:25:00,12.2840,12.3050,12.2730,12.2940,659
2008-06-04,23:30:00,12.2900,12.2920,12.2540,12.2600,598
2008-06-04,23:35:00,12.2560,12.2680,12.2400,12.2580,356
2008-06-04,23:40:00,12.2520,12.2990,12.2470,12.2990,610
2008-06-04,23:45:00,12.2970,12.3270,12.2860,12.3170,670
2008-06-04,23:50:00,12.3140,12.3310,12.2950,12.3030,904
2008-06-04,23:55:00,12.3050,12.3810,12.2950,12.3750,1214
2008-06-05,00:00:00,12.3750,12.4320,12.3600,12.4070,2342
2008-06-05,00:05:00,12.4060,12.4110,12.3810,12.3900,953
2008-06-05,00:10:00,12.3900,12.4090,12.3800,12.3950,693
2008-06-05,00:15:00,12.3930,12.4020,12.3730,12.3730,519
2008-06-05,00:20:00,12.3740,12.4010,12.3700,12.3720,511
2008-06-05,00:25:00,12.3710,12.3810,12.3450,12.3790,929
2008-06-05,00:30:00,12.3820,12.4160,12.3750,12.4050,924
2008-06-05,00:35:00,12.4040,12.4130,12.3900,12.4080,1094
2008-06-05,00:40:00,12.4080,12.4100,12.3830,12.3900,721
2008-06-05,00:45:00,12.3910,12.4070,12.3840,12.3870,384
2008-06-05,00:50:00,12.3890,12.4060,12.3720,12.3910,546
2008-06-05,00:55:00,12.3900,12.4200,12.3830,12.4100,452
2008-06-05,01:00:00,12.4130,12.4450,12.4000,12.4010,1197
2008-06-05,01:05:00,12.4020,12.4160,12.4010,12.4150,209
2008-06-05,01:10:00,12.4150,12.4590,12.4140,12.4240,1160
2008-06-05,01:15:00,12.4260,12.4550,12.4210,12.4350,816
2008-06-05,01:20:00,12.4320,12.4700,12.4250,12.4550,660
2008-06-05,01:25:00,12.4550,12.4630,12.3920,12.4120,1231
2008-06-05,01:30:00,12.4120,12.4220,12.3850,12.4000,678
2008-06-05,01:35:00,12.4000,12.4040,12.3700,12.3800,817
2008-06-05,01:40:00,12.3800,12.3900,12.3440,12.3700,1028
2008-06-05,01:45:00,12.3690,12.4060,12.3600,12.4000,690
2008-06-05,01:50:00,12.4000,12.4130,12.3740,12.4030,796
2008-06-05,01:55:00,12.4010,12.4110,12.3880,12.4030,370
2008-06-05,02:00:00,12.4020,12.4750,12.4000,12.4570,1078
2008-06-05,02:05:00,12.4560,12.4600,12.4350,12.4550,963
2008-06-05,02:10:00,12.4580,12.4590,12.4170,12.4170,669
2008-06-05,02:15:00,12.4190,12.4340,12.3910,12.3970,811
2008-06-05,02:20:00,12.3950,12.4100,12.3850,12.3900,905
2008-06-05,02:25:00,12.3900,12.3960,12.3640,12.3940,1618
2008-06-05,02:30:00,12.3940,12.4070,12.3900,12.4070,376
2008-06-05,02:35:00,12.4020,12.4020,12.3850,12.3930,47
2008-06-05,02:40:00,12.3920,12.3920,12.3830,12.3830,32
2008-06-05,02:45:00,12.3830,12.3870,12.3820,12.3860,41
2008-06-05,02:50:00,12.3860,12.4070,12.3830,12.4050,92
2008-06-05,02:55:00,12.4050,12.4270,12.4030,12.4200,139
2008-06-05,03:00:00,12.4260,12.4390,12.4240,12.4240,104
2008-06-05,03:05:00,12.4210,12.4220,12.3790,12.3790,51
2008-06-05,03:10:00,12.4050,12.4050,12.3920,12.3970,88
2008-06-05,03:15:00,12.3950,12.4000,12.3900,12.3950,71
2008-06-05,03:20:00,12.3950,12.3960,12.3920,12.3960,29
2008-06-05,03:25:00,12.3980,12.4000,12.3950,12.4000,45
2008-06-05,03:30:00,12.3980,12.4070,12.3900,12.4020,111
2008-06-05,03:35:00,12.4080,12.4300,12.4080,12.4200,81
2008-06-05,03:40:00,12.4200,12.4320,12.4190,12.4310,120
2008-06-05,03:45:00,12.4300,12.4440,12.4240,12.4400,89
2008-06-05,03:50:00,12.4380,12.4420,12.4290,12.4300,46
2008-06-05,03:55:00,12.4310,12.4350,12.4220,12.4230,44
2008-06-05,04:00:00,12.4260,12.4260,12.4200,12.4200,2
2008-06-05,04:05:00,12.4200,12.4200,12.4090,12.4100,19
2008-06-05,04:10:00,12.4110,12.4150,12.4100,12.4100,3
2008-06-05,04:15:00,12.4100,12.4100,12.4030,12.4100,14
2008-06-05,04:20:00,12.4050,12.4060,12.3930,12.4000,38
2008-06-05,04:25:00,12.3970,12.3970,12.3910,12.3910,3
2008-06-05,04:30:00,12.3890,12.3890,12.3890,12.3890,3
2008-06-05,04:35:00,12.3940,12.3950,12.3940,12.3950,2
2008-06-05,04:45:00,12.4030,12.4070,12.4000,12.4070,25
2008-06-05,04:50:00,12.4050,12.4100,12.4000,12.4000,12
2008-06-05,04:55:00,12.4030,12.4370,12.4000,12.4000,36
2008-06-05,05:00:00,12.4110,12.4540,12.4000,12.4440,31
2008-06-05,05:05:00,12.4520,12.4520,12.4430,12.4440,8
2008-06-05,05:10:00,12.4390,12.4420,12.4280,12.4420,13
2008-06-05,06:00:00,12.4150,12.4150,12.4150,12.4150,4
2008-06-05,06:05:00,12.4130,12.4310,12.4000,12.4000,9
2008-06-05,06:30:00,12.4000,12.4150,12.4000,12.4150,3
2008-06-05,07:25:00,12.4000,12.4010,12.3810,12.3810,12
2008-06-05,07:30:00,12.3810,12.3810,12.3810,12.3810,1
2008-06-05,07:35:00,12.3900,12.4300,12.3900,12.4300,38
2008-06-05,07:40:00,12.3860,12.3860,12.3860,12.3860,1
2008-06-05,07:50:00,12.4110,12.4110,12.4110,12.4110,1
2008-06-05,07:55:00,12.4240,12.4250,12.3900,12.3900,14
2008-06-05,08:00:00,12.3900,12.3900,12.3900,12.3900,2
2008-06-05,08:05:00,12.3900,12.4000,12.3900,12.4000,20
2008-06-05,08:10:00,12.4000,12.4000,12.3900,12.3900,5
2008-06-05,08:15:00,12.3860,12.3860,12.3860,12.3860,1
2008-06-05,08:20:00,12.4090,12.4090,12.4070,12.4070,2
2008-06-05,08:25:00,12.3830,12.3930,12.3830,12.3930,2
2008-06-05,08:35:00,12.4060,12.4070,12.4060,12.4070,3
2008-06-05,08:55:00,12.4010,12.4010,12.4010,12.4010,1
2008-06-05,09:00:00,12.3860,12.3860,12.3860,12.3860,1
2008-06-05,09:10:00,12.4000,12.4000,12.4000,12.4000,1
2008-06-05,09:15:00,12.3920,12.3920,12.3920,12.3920,1
2008-06-05,09:40:00,12.3830,12.4000,12.3830,12.4000,3
2008-06-05,10:30:00,12.3930,12.3930,12.3930,12.3930,1
2008-06-05,10:50:00,12.4070,12.4070,12.4070,12.4070,1
2008-06-05,10:55:00,12.3860,12.3860,12.3860,12.3860,1
2008-06-05,11:20:00,12.3810,12.3860,12.3810,12.3860,4
2008-06-05,11:25:00,12.3840,12.3840,12.3800,12.3800,3
2008-06-05,11:30:00,12.3800,12.3860,12.3800,12.3860,15
2008-06-05,11:40:00,12.3800,12.3800,12.3700,12.3700,25
2008-06-05,12:25:00,12.3710,12.3800,12.3710,12.3800,6
2008-06-05,12:35:00,12.3800,12.3800,12.3800,12.3800,1
2008-06-05,12:50:00,12.3740,12.3740,12.3740,12.3740,1
2008-06-05,12:55:00,12.3740,12.3740,12.3710,12.3710,2
2008-06-05,13:05:00,12.3770,12.3770,12.3770,12.3770,1
2008-06-05,13:10:00,12.3710,12.3710,12.3710,12.3710,1
2008-06-05,13:20:00,12.3740,12.3740,12.3740,12.3740,1
2008-06-05,13:30:00,12.3710,12.3710,12.3710,12.3710,1
2008-06-05,13:35:00,12.3720,12.3740,12.3720,12.3740,4
2008-06-05,14:45:00,12.3750,12.3750,12.3750,12.3750,1
2008-06-05,14:50:00,12.3740,12.3740,12.3740,12.3740,1
2008-06-05,14:55:00,12.3740,12.3800,12.3740,12.3800,13
2008-06-05,15:00:00,12.3800,12.3800,12.3800,12.3800,2
2008-06-05,15:10:00,12.3740,12.3740,12.3740,12.3740,1
2008-06-05,15:15:00,12.3790,12.3790,12.3710,12.3710,2
2008-06-05,15:20:00,12.3770,12.3770,12.3770,12.3770,1
2008-06-05,15:30:00,12.3840,12.3840,12.3840,12.3840,1
2008-06-05,15:35:00,12.3740,12.3740,12.3740,12.3740,4
2008-06-05,15:40:00,12.3770,12.3900,12.3770,12.3900,6
2008-06-05,15:55:00,12.3910,12.3910,12.3910,12.3910,4
2008-06-05,16:05:00,12.3920,12.3920,12.3920,12.3920,1
2008-06-05,16:10:00,12.4030,12.4190,12.4030,12.4190,5
2008-06-05,16:15:00,12.4190,12.4200,12.4080,12.4200,8
2008-06-05,16:20:00,12.4100,12.4100,12.4100,12.4100,11
2008-06-05,16:25:00,12.4200,12.4300,12.4200,12.4300,17
2008-06-05,16:30:00,12.4300,12.4600,12.4300,12.4600,42
2008-06-05,16:35:00,12.4500,12.4500,12.4400,12.4400,6
2008-06-05,16:45:00,12.4300,12.4300,12.4300,12.4300,1
2008-06-05,16:50:00,12.4270,12.4270,12.4270,12.4270,1
2008-06-05,17:00:00,12.4480,12.4480,12.4480,12.4480,1
2008-06-05,17:05:00,12.4510,12.4510,12.4510,12.4510,1
2008-06-05,17:15:00,12.4400,12.4530,12.4400,12.4530,2
2008-06-05,17:30:00,12.4400,12.4400,12.4260,12.4260,11
2008-06-05,17:55:00,12.4530,12.4580,12.4530,12.4580,3
2008-06-05,18:00:00,12.4540,12.4540,12.4530,12.4530,2
2008-06-05,18:05:00,12.4460,12.4460,12.4460,12.4460,2
2008-06-05,18:10:00,12.4440,12.4440,12.4440,12.4440,2
2008-06-05,18:20:00,12.4430,12.4430,12.4380,12.4380,4
2008-06-05,18:25:00,12.4370,12.4370,12.4350,12.4360,5
2008-06-05,18:30:00,12.4400,12.4450,12.4400,12.4450,5
2008-06-05,18:35:00,12.4440,12.4560,12.4440,12.4510,14
2008-06-05,18:40:00,12.4590,12.4600,12.4550,12.4600,53
2008-06-05,18:45:00,12.4650,12.4720,12.4650,12.4720,24
2008-06-05,18:50:00,12.4720,12.4720,12.4600,12.4600,2
2008-06-05,18:55:00,12.4510,12.4510,12.4500,12.4500,4
2008-06-05,19:00:00,12.4500,12.4500,12.4490,12.4490,2
2008-06-05,19:05:00,12.4430,12.4710,12.4360,12.4710,14
2008-06-05,19:10:00,12.4720,12.4840,12.4720,12.4800,69
2008-06-05,19:15:00,12.4700,12.4870,12.4430,12.4430,57
2008-06-05,19:20:00,12.4500,12.4860,12.4410,12.4750,47
2008-06-05,19:25:00,12.4730,12.4920,12.4720,12.4850,95
2008-06-05,19:30:00,12.4820,12.4860,12.4810,12.4830,9
2008-06-05,19:35:00,12.4860,12.5000,12.4810,12.4810,101
2008-06-05,19:40:00,12.4960,12.5140,12.4950,12.4950,110
2008-06-05,19:45:00,12.5010,12.5320,12.5010,12.5250,143
2008-06-05,19:50:00,12.5230,12.5400,12.5170,12.5400,107
2008-06-05,19:55:00,12.5400,12.5450,12.5210,12.5250,153
2008-06-05,20:00:00,12.5250,12.5300,12.5170,12.5200,64
2008-06-05,20:05:00,12.5210,12.5250,12.4900,12.5250,91
2008-06-05,20:10:00,12.5170,12.5440,12.4940,12.5430,142
2008-06-05,20:15:00,12.5350,12.5410,12.5150,12.5230,65
2008-06-05,20:20:00,12.5240,12.5270,12.4920,12.5030,54
2008-06-05,20:25:00,12.5000,12.5000,12.4860,12.4960,114
2008-06-05,20:30:00,12.4910,12.4910,12.4630,12.4650,197
2008-06-05,20:35:00,12.4630,12.4950,12.4590,12.4810,176
2008-06-05,20:40:00,12.4850,12.4890,12.4510,12.4580,171
2008-06-05,20:45:00,12.4550,12.4680,12.4420,12.4610,233
2008-06-05,20:50:00,12.4570,12.4670,12.4460,12.4550,303
2008-06-05,20:55:00,12.4530,12.4680,12.4450,12.4530,766
2008-06-05,21:00:00,12.4550,12.4590,12.4190,12.4460,1483
2008-06-05,21:05:00,12.4470,12.4950,12.4440,12.4910,900
2008-06-05,21:10:00,12.4910,12.5300,12.4870,12.5000,1544
2008-06-05,21:15:00,12.5000,12.5310,12.4880,12.5090,777
2008-06-05,21:20:00,12.5080,12.5250,12.4930,12.4950,1132
2008-06-05,21:25:00,12.4940,12.5040,12.4800,12.4840,418
2008-06-05,21:30:00,12.4850,12.4900,12.4730,12.4870,620
2008-06-05,21:35:00,12.4840,12.5270,12.4790,12.5030,740
2008-06-05,21:40:00,12.5030,12.5050,12.4770,12.4770,443
2008-06-05,21:45:00,12.4790,12.4900,12.4600,12.4830,822
2008-06-05,21:50:00,12.4820,12.4900,12.4770,12.4770,294
2008-06-05,21:55:00,12.4790,12.4850,12.4630,12.4810,363
2008-06-05,22:00:00,12.4780,12.4930,12.4750,12.4830,243
2008-06-05,22:05:00,12.4840,12.4900,12.4640,12.4680,302
2008-06-05,22:10:00,12.4680,12.4790,12.4100,12.4340,1112
2008-06-05,22:15:00,12.4320,12.4430,12.4230,12.4280,573
2008-06-05,22:20:00,12.4280,12.4300,12.3940,12.3960,1141
2008-06-05,22:25:00,12.3960,12.4300,12.3950,12.4080,604
2008-06-05,22:30:00,12.4110,12.4380,12.4000,12.4000,398
2008-06-05,22:35:00,12.4100,12.4590,12.3800,12.4580,2237
2008-06-05,22:40:00,12.4580,12.4780,12.4320,12.4480,1818
2008-06-05,22:45:00,12.4500,12.4590,12.3460,12.3660,2643
2008-06-05,22:50:00,12.3680,12.3830,12.3320,12.3490,1878
2008-06-05,22:55:00,12.3470,12.4080,12.3400,12.3900,1206
2008-06-05,23:00:00,12.3920,12.4240,12.3810,12.3950,996
2008-06-05,23:05:00,12.3950,12.4080,12.3790,12.4010,398
2008-06-05,23:10:00,12.3980,12.4180,12.3740,12.4050,902
2008-06-05,23:15:00,12.4060,12.4390,12.4000,12.4280,728
2008-06-05,23:20:00,12.4260,12.4460,12.4230,12.4340,719
2008-06-05,23:25:00,12.4340,12.4490,12.4140,12.4210,565
2008-06-05,23:30:00,12.4200,12.4430,12.4130,12.4350,559
2008-06-05,23:35:00,12.4380,12.4580,12.4290,12.4480,637
2008-06-05,23:40:00,12.4510,12.4700,12.4350,12.4470,699
2008-06-05,23:45:00,12.4460,12.4510,12.4280,12.4360,523
2008-06-05,23:50:00,12.4350,12.4380,12.4000,12.4060,774
2008-06-05,23:55:00,12.4050,12.4250,12.3830,12.4180,850
2008-06-06,00:00:00,12.4190,12.4200,12.3890,12.3990,931
2008-06-06,00:05:00,12.4010,12.4160,12.3570,12.3630,1129
2008-06-06,00:10:00,12.3610,12.3900,12.3240,12.3770,1286
2008-06-06,00:15:00,12.3780,12.4270,12.3730,12.4070,1023
2008-06-06,00:20:00,12.4040,12.4100,12.3770,12.3800,686
2008-06-06,00:25:00,12.3830,12.4150,12.3780,12.3990,425
2008-06-06,00:30:00,12.3990,12.4060,12.3730,12.3740,424
2008-06-06,00:35:00,12.3750,12.3850,12.3410,12.3510,638
2008-06-06,00:40:00,12.3510,12.3570,12.3350,12.3500,451
2008-06-06,00:45:00,12.3480,12.3480,12.3120,12.3250,1347
2008-06-06,00:50:00,12.3250,12.3650,12.3200,12.3580,523
2008-06-06,00:55:00,12.3600,12.4050,12.3590,12.3920,570
2008-06-06,01:00:00,12.3920,12.4220,12.3830,12.4100,735
2008-06-06,01:05:00,12.4100,12.4130,12.3810,12.3890,330
2008-06-06,01:10:00,12.3910,12.4220,12.3900,12.4130,527
2008-06-06,01:15:00,12.4140,12.4550,12.4080,12.4400,845
2008-06-06,01:20:00,12.4420,12.4750,12.4260,12.4670,733
2008-06-06,01:25:00,12.4670,12.4680,12.4440,12.4470,474
2008-06-06,01:30:00,12.4470,12.4590,12.4410,12.4500,545
2008-06-06,01:35:00,12.4490,12.4590,12.4430,12.4500,521
2008-06-06,01:40:00,12.4530,12.4530,12.4300,12.4440,674
2008-06-06,01:45:00,12.4400,12.4540,12.4300,12.4410,476
2008-06-06,01:50:00,12.4470,12.4540,12.4400,12.4500,329
2008-06-06,01:55:00,12.4500,12.4540,12.4330,12.4490,469
2008-06-06,02:00:00,12.4500,12.4910,12.4480,12.4870,1144
2008-06-06,02:05:00,12.4860,12.5270,12.4820,12.4870,1156
2008-06-06,02:10:00,12.4880,12.5090,12.4790,12.5090,505
2008-06-06,02:15:00,12.5050,12.5090,12.4840,12.5090,389
2008-06-06,02:20:00,12.5050,12.5390,12.4980,12.5200,1168
2008-06-06,02:25:00,12.5220,12.5270,12.5030,12.5250,1342
2008-06-06,02:30:00,12.5240,12.5250,12.5130,12.5160,340
2008-06-06,02:35:00,12.5180,12.5250,12.5050,12.5100,200
2008-06-06,02:40:00,12.5090,12.5120,12.5040,12.5050,149
2008-06-06,02:45:00,12.5040,12.5200,12.4980,12.5170,175
2008-06-06,02:50:00,12.5180,12.5200,12.4990,12.4990,49
2008-06-06,02:55:00,12.4970,12.4990,12.4840,12.4840,73
2008-06-06,03:00:00,12.4820,12.5190,12.4820,12.4860,10
2008-06-06,03:05:00,12.4830,12.4940,12.4820,12.4900,88
2008-06-06,03:10:00,12.4900,12.5050,12.4900,12.4950,21
2008-06-06,03:15:00,12.4980,12.5030,12.4870,12.4960,60
2008-06-06,03:20:00,12.4900,12.4960,12.4800,12.4810,61
2008-06-06,03:25:00,12.4800,12.4820,12.4800,12.4810,21
2008-06-06,03:30:00,12.4800,12.4900,12.4800,12.4890,42
2008-06-06,03:35:00,12.4890,12.4970,12.4850,12.4850,44
2008-06-06,03:40:00,12.4820,12.4850,12.4750,12.4750,45
2008-06-06,03:45:00,12.4800,12.4860,12.4780,12.4860,22
2008-06-06,03:50:00,12.4830,12.4940,12.4830,12.4910,15
2008-06-06,03:55:00,12.4960,12.5230,12.4950,12.5130,55
2008-06-06,04:00:00,12.5180,12.5250,12.5150,12.5240,29
2008-06-06,04:05:00,12.5240,12.5270,12.5170,12.5260,23
2008-06-06,04:10:00,12.5280,12.5350,12.5280,12.5350,50
2008-06-06,04:15:00,12.5300,12.5300,12.5260,12.5260,13
2008-06-06,04:20:00,12.5320,12.5350,12.5320,12.5350,13
2008-06-06,04:25:00,12.5370,12.5420,12.5370,12.5420,4
2008-06-06,04:30:00,12.5350,12.5350,12.5260,12.5260,5
2008-06-06,04:35:00,12.5320,12.5320,12.5250,12.5250,10
2008-06-06,04:40:00,12.5250,12.5330,12.5250,12.5330,4
2008-06-06,04:45:00,12.5380,12.5450,12.5340,12.5430,23
2008-06-06,04:50:00,12.5410,12.5410,12.5400,12.5400,11
2008-06-06,04:55:00,12.5390,12.5480,12.5390,12.5480,37
2008-06-06,05:00:00,12.5450,12.5450,12.5310,12.5310,5
2008-06-06,05:05:00,12.5460,12.5460,12.5300,12.5350,20
2008-06-06,05:10:00,12.5330,12.5480,12.5330,12.5400,23
2008-06-06,06:00:00,12.5480,12.5620,12.5480,12.5570,66
2008-06-06,06:10:00,12.5590,12.5590,12.5590,12.5590,1
2008-06-06,06:35:00,12.5580,12.5600,12.5580,12.5600,3
2008-06-06,06:40:00,12.5550,12.5550,12.5550,12.5550,1
2008-06-06,06:45:00,12.5600,12.5600,12.5600,12.5600,3
2008-06-06,06:50:00,12.5600,12.5600,12.5600,12.5600,1
2008-06-06,07:00:00,12.5600,12.5640,12.5600,12.5640,15
2008-06-06,07:10:00,12.5640,12.5640,12.5640,12.5640,1
2008-06-06,07:20:00,12.5500,12.5500,12.5500,12.5500,1
2008-06-06,08:00:00,12.5640,12.5640,12.5640,12.5640,1
2008-06-06,08:05:00,12.5560,12.5640,12.5560,12.5640,4
2008-06-06,08:15:00,12.5640,12.5760,12.5640,12.5760,5
2008-06-06,08:25:00,12.5760,12.5760,12.5760,12.5760,2
2008-06-06,08:50:00,12.5750,12.5750,12.5750,12.5750,1
2008-06-06,08:55:00,12.5650,12.5650,12.5650,12.5650,1
2008-06-06,09:00:00,12.5790,12.5800,12.5790,12.5800,3
2008-06-06,09:25:00,12.5650,12.5650,12.5640,12.5640,2
2008-06-06,10:00:00,12.5740,12.5740,12.5740,12.5740,1
2008-06-06,10:15:00,12.5690,12.5690,12.5690,12.5690,1
2008-06-06,10:20:00,12.5700,12.5700,12.5700,12.5700,4
2008-06-06,11:10:00,12.5700,12.5700,12.5700,12.5700,1
2008-06-06,11:15:00,12.5700,12.5700,12.5700,12.5700,10
2008-06-06,11:35:00,12.5670,12.5670,12.5670,12.5670,1
2008-06-06,11:50:00,12.5660,12.5660,12.5660,12.5660,1
2008-06-06,11:55:00,12.5730,12.5730,12.5730,12.5730,1
2008-06-06,12:15:00,12.5710,12.5710,12.5710,12.5710,1
2008-06-06,13:05:00,12.5700,12.5730,12.5700,12.5730,2
2008-06-06,13:50:00,12.5700,12.5700,12.5700,12.5700,2
2008-06-06,14:00:00,12.5740,12.5740,12.5730,12.5730,3
2008-06-06,15:00:00,12.5700,12.5700,12.5650,12.5650,4
2008-06-06,15:05:00,12.5680,12.5740,12.5680,12.5740,19
2008-06-06,15:10:00,12.5800,12.5800,12.5800,12.5800,4
2008-06-06,15:15:00,12.5850,12.5850,12.5800,12.5800,15
2008-06-06,15:30:00,12.5820,12.5820,12.5710,12.5710,3
2008-06-06,15:35:00,12.5840,12.5850,12.5830,12.5830,10
2008-06-06,15:45:00,12.5760,12.5760,12.5760,12.5760,3
2008-06-06,15:50:00,12.5770,12.5850,12.5770,12.5850,2
2008-06-06,16:15:00,12.5830,12.5850,12.5830,12.5850,10
2008-06-06,16:20:00,12.5850,12.5880,12.5850,12.5870,12
2008-06-06,16:30:00,12.5850,12.5850,12.5850,12.5850,1
2008-06-06,16:35:00,12.5850,12.5850,12.5850,12.5850,2
2008-06-06,16:40:00,12.5880,12.6000,12.5880,12.6000,39
2008-06-06,16:45:00,12.6000,12.6200,12.6000,12.6200,16
2008-06-06,16:50:00,12.6200,12.6220,12.6200,12.6220,52
2008-06-06,17:00:00,12.6200,12.6200,12.6200,12.6200,2
2008-06-06,17:05:00,12.6100,12.6100,12.6100,12.6100,2
2008-06-06,17:10:00,12.6080,12.6080,12.6080,12.6080,1
2008-06-06,17:15:00,12.6100,12.6100,12.6100,12.6100,1
2008-06-06,17:25:00,12.6200,12.6480,12.6200,12.6480,61
2008-06-06,17:30:00,12.6360,12.6480,12.6360,12.6480,23
2008-06-06,17:35:00,12.6400,12.6540,12.6400,12.6540,74
2008-06-06,17:40:00,12.6500,12.6500,12.6370,12.6370,4
2008-06-06,17:45:00,12.6400,12.6400,12.6360,12.6400,7
2008-06-06,17:50:00,12.6540,12.6540,12.6350,12.6350,7
2008-06-06,18:00:00,12.6350,12.6460,12.6330,12.6460,7
2008-06-06,18:05:00,12.6040,12.6050,12.6000,12.6030,7
2008-06-06,18:10:00,12.6080,12.6330,12.6080,12.6330,2
2008-06-06,18:15:00,12.6320,12.6590,12.6320,12.6590,18
2008-06-06,18:20:00,12.6500,12.6500,12.6450,12.6450,3
2008-06-06,18:25:00,12.6450,12.6690,12.6300,12.6300,53
2008-06-06,18:30:00,12.6300,12.6300,12.6290,12.6290,4
2008-06-06,18:35:00,12.6430,12.6450,12.6430,12.6450,3
2008-06-06,18:40:00,12.6420,12.6420,12.6420,12.6420,1
2008-06-06,18:45:00,12.6360,12.6360,12.6310,12.6310,3
2008-06-06,18:50:00,12.6300,12.6350,12.6260,12.6350,10
2008-06-06,18:55:00,12.6250,12.6310,12.6240,12.6310,7
2008-06-06,19:00:00,12.6260,12.6320,12.6230,12.6320,16
2008-06-06,19:05:00,12.6320,12.6320,12.6220,12.6310,16
2008-06-06,19:15:00,12.6320,12.6320,12.6070,12.6200,55
2008-06-06,19:20:00,12.6180,12.6250,12.6180,12.6200,42
2008-06-06,19:25:00,12.6150,12.6150,12.6110,12.6150,39
2008-06-06,19:30:00,12.6110,12.6380,12.6110,12.6250,93
2008-06-06,19:35:00,12.6280,12.6350,12.6270,12.6270,37
2008-06-06,19:40:00,12.6270,12.6270,12.6040,12.6080,34
2008-06-06,19:45:00,12.6030,12.6030,12.5900,12.5900,36
2008-06-06,19:50:00,12.6010,12.6070,12.5860,12.6020,146
2008-06-06,19:55:00,12.6040,12.6120,12.5960,12.6070,41
2008-06-06,20:00:00,12.6080,12.6250,12.5940,12.6250,80
2008-06-06,20:05:00,12.6210,12.6310,12.6120,12.6240,86
2008-06-06,20:10:00,12.6240,12.6400,12.6180,12.6180,141
2008-06-06,20:15:00,12.6140,12.6270,12.6070,12.6090,37
2008-06-06,20:20:00,12.6150,12.6550,12.6150,12.6540,293
2008-06-06,20:25:00,12.6480,12.6520,12.6400,12.6510,219
2008-06-06,20:30:00,12.6490,12.6580,12.6300,12.6450,301
2008-06-06,20:35:00,12.6490,12.6810,12.6340,12.6540,259
2008-06-06,20:40:00,12.6570,12.6600,12.6320,12.6430,232
2008-06-06,20:45:00,12.6470,12.6470,12.6280,12.6470,288
2008-06-06,20:50:00,12.6470,12.6580,12.6410,12.6420,169
2008-06-06,20:55:00,12.6430,12.6640,12.6350,12.6440,838
2008-06-06,21:00:00,12.6430,12.6500,12.5960,12.6230,2045
2008-06-06,21:05:00,12.6240,12.6400,12.6150,12.6360,1145
2008-06-06,21:10:00,12.6350,12.6870,12.6180,12.6800,654
2008-06-06,21:15:00,12.6870,12.7990,12.6860,12.7700,2474
2008-06-06,21:20:00,12.7690,12.8230,12.7400,12.8230,2282
2008-06-06,21:25:00,12.8200,12.8210,12.7530,12.7800,1363
2008-06-06,21:30:00,12.7770,12.7970,12.7590,12.7880,837
2008-06-06,21:35:00,12.7900,12.8080,12.7590,12.7610,868
2008-06-06,21:40:00,12.7620,12.7760,12.7490,12.7510,726
2008-06-06,21:45:00,12.7520,12.7770,12.7390,12.7650,827
2008-06-06,21:50:00,12.7640,12.7780,12.7520,12.7600,890
2008-06-06,21:55:00,12.7600,12.7640,12.7100,12.7120,1111
2008-06-06,22:00:00,12.7130,12.7150,12.6790,12.6920,1074
2008-06-06,22:05:00,12.6910,12.7150,12.6720,12.7050,985
2008-06-06,22:10:00,12.7060,12.7060,12.6720,12.6880,475
2008-06-06,22:15:00,12.6900,12.7100,12.6680,12.7100,726
2008-06-06,22:20:00,12.7090,12.7100,12.6650,12.6760,913
2008-06-06,22:25:00,12.6750,12.7060,12.6660,12.7060,679
2008-06-06,22:30:00,12.7040,12.7280,12.6850,12.7010,718
2008-06-06,22:35:00,12.7000,12.7350,12.7000,12.7320,619
2008-06-06,22:40:00,12.7330,12.7400,12.7110,12.7260,344
2008-06-06,22:45:00,12.7230,12.7350,12.7030,12.7060,491
2008-06-06,22:50:00,12.7060,12.7200,12.6870,12.7050,750
2008-06-06,22:55:00,12.7050,12.7110,12.6800,12.7070,518
2008-06-06,23:00:00,12.7080,12.7190,12.6410,12.6680,1266
2008-06-06,23:05:00,12.6670,12.6930,12.6550,12.6760,584
2008-06-06,23:10:00,12.6780,12.6850,12.6580,12.6650,1041
2008-06-06,23:15:00,12.6680,12.6820,12.6590,12.6650,776
2008-06-06,23:20:00,12.6640,12.6640,12.6390,12.6620,1154
2008-06-06,23:25:00,12.6580,12.6910,12.6570,12.6790,531
2008-06-06,23:30:00,12.6780,12.7080,12.6720,12.7020,502
2008-06-06,23:35:00,12.7030,12.7050,12.6840,12.7020,208
2008-06-06,23:40:00,12.7030,12.7180,12.6950,12.7180,403
2008-06-06,23:45:00,12.7140,12.7190,12.7020,12.7150,338
2008-06-06,23:50:00,12.7150,12.7280,12.6940,12.7100,715
2008-06-06,23:55:00,12.7110,12.7380,12.7020,12.7320,548
2008-06-07,00:00:00,12.7380,12.7500,12.7200,12.7250,685
2008-06-07,00:05:00,12.7270,12.7350,12.7210,12.7260,448
2008-06-07,00:10:00,12.7260,12.7450,12.7110,12.7400,479
2008-06-07,00:15:00,12.7400,12.7530,12.7320,12.7410,779
2008-06-07,00:20:00,12.7410,12.7480,12.7340,12.7450,294
2008-06-07,00:25:00,12.7440,12.7460,12.7200,12.7300,410
2008-06-07,00:30:00,12.7310,12.7400,12.7140,12.7340,383
2008-06-07,00:35:00,12.7350,12.7430,12.7170,12.7300,598
2008-06-07,00:40:00,12.7270,12.7500,12.7150,12.7450,500
2008-06-07,00:45:00,12.7460,12.7460,12.7160,12.7190,295
2008-06-07,00:50:00,12.7190,12.7260,12.7100,12.7150,387
2008-06-07,00:55:00,12.7140,12.7220,12.7080,12.7150,368
2008-06-07,01:00:00,12.7200,12.7860,12.7140,12.7740,1413
2008-06-07,01:05:00,12.7740,12.7770,12.7510,12.7750,823
2008-06-07,01:10:00,12.7770,12.7870,12.7570,12.7680,1394
2008-06-07,01:15:00,12.7680,12.7810,12.7510,12.7780,951
2008-06-07,01:20:00,12.7780,12.8100,12.7580,12.7610,1696
2008-06-07,01:25:00,12.7620,12.7780,12.7340,12.7690,976
2008-06-07,01:30:00,12.7690,12.7800,12.7450,12.7530,465
2008-06-07,01:35:00,12.7500,12.7520,12.6870,12.7250,1012
2008-06-07,01:40:00,12.7280,12.7450,12.6920,12.7120,919
2008-06-07,01:45:00,12.7130,12.7370,12.6910,12.6950,452
2008-06-07,01:50:00,12.6970,12.7230,12.6910,12.7010,460
2008-06-07,01:55:00,12.7000,12.7090,12.6290,12.6490,1124
2008-06-07,02:00:00,12.6460,12.6900,12.6380,12.6670,798
2008-06-07,02:05:00,12.6670,12.6720,12.6320,12.6550,749
2008-06-07,02:10:00,12.6540,12.7050,12.6260,12.6980,913
2008-06-07,02:15:00,12.6990,12.7400,12.6770,12.6920,1250
2008-06-07,02:20:00,12.6940,12.7060,12.6690,12.6760,832
2008-06-07,02:25:00,12.6750,12.7000,12.6680,12.6950,1446
2008-06-07,02:30:00,12.6940,12.7100,12.6930,12.7100,775
2008-06-07,02:35:00,12.7130,12.7290,12.7020,12.7200,203
2008-06-07,02:40:00,12.7230,12.7280,12.7180,12.7230,41
2008-06-07,02:45:00,12.7240,12.7280,12.7180,12.7230,111
2008-06-07,02:50:00,12.7210,12.7260,12.7160,12.7160,79
2008-06-07,02:55:00,12.7190,12.7200,12.7050,12.7080,62
2008-06-07,03:00:00,12.7040,12.7160,12.7030,12.7120,58
2008-06-07,03:05:00,12.7140,12.7230,12.7090,12.7090,65
2008-06-07,03:10:00,12.7100,12.7110,12.6930,12.7070,56
2008-06-07,03:15:00,12.7050,12.7100,12.7000,12.7080,23
2008-06-07,03:20:00,12.7070,12.7170,12.7020,12.7020,28
2008-06-07,03:25:00,12.7070,12.7070,12.6900,12.6980,89
2008-06-07,03:30:00,12.6970,12.7000,12.6930,12.6940,26
2008-06-07,03:35:00,12.6910,12.6910,12.6670,12.6800,59
2008-06-07,03:40:00,12.6710,12.6880,12.6580,12.6860,53
2008-06-07,03:45:00,12.6840,12.6850,12.6580,12.6800,33
2008-06-07,03:50:00,12.6830,12.6860,12.6780,12.6780,17
2008-06-07,03:55:00,12.6840,12.6860,12.6710,12.6790,36
2008-06-07,04:00:00,12.6810,12.6830,12.6760,12.6790,22
2008-06-07,04:05:00,12.6790,12.6790,12.6690,12.6790,4
2008-06-07,04:10:00,12.6670,12.6750,12.6400,12.6750,11
2008-06-07,04:15:00,12.6600,12.6600,12.6420,12.6510,39
2008-06-07,04:20:00,12.6510,12.6510,12.6500,12.6500,31
2008-06-07,04:25:00,12.6500,12.6510,12.6470,12.6510,9
2008-06-07,04:30:00,12.6530,12.6530,12.6460,12.6460,45
2008-06-07,04:35:00,12.6480,12.6530,12.6400,12.6530,80
2008-06-07,04:40:00,12.6600,12.6630,12.6500,12.6630,6
2008-06-07,04:45:00,12.6350,12.6540,12.6350,12.6420,6
2008-06-07,04:50:00,12.6410,12.6460,12.6280,12.6280,12
2008-06-07,04:55:00,12.6400,12.6430,12.6190,12.6320,34
2008-06-07,05:00:00,12.6360,12.6410,12.6360,12.6410,13
2008-06-07,05:05:00,12.6480,12.6600,12.6370,12.6600,9
2008-06-07,05:10:00,12.6600,12.7010,12.6410,12.6720,11
2008-06-09,06:00:00,12.6900,12.6900,12.6660,12.6660,21
2008-06-09,06:05:00,12.6670,12.6850,12.6490,12.6490,12
2008-06-09,06:10:00,12.6700,12.6700,12.6500,12.6500,8
2008-06-09,06:15:00,12.6510,12.6520,12.6430,12.6430,15
2008-06-09,06:20:00,12.6430,12.6650,12.6430,12.6650,4
2008-06-09,06:25:00,12.6650,12.6670,12.6650,12.6670,2
2008-06-09,06:30:00,12.6550,12.6550,12.6550,12.6550,1
2008-06-09,06:35:00,12.6690,12.6690,12.6250,12.6250,13
2008-06-09,06:40:00,12.6500,12.6500,12.6500,12.6500,4
2008-06-09,06:50:00,12.6310,12.6670,12.6310,12.6670,7
2008-06-09,07:05:00,12.6570,12.6580,12.6570,12.6580,4
2008-06-09,07:10:00,12.6610,12.6610,12.6610,12.6610,1
2008-06-09,07:15:00,12.6690,12.6690,12.6690,12.6690,1
2008-06-09,07:45:00,12.6800,12.6800,12.6800,12.6800,2
2008-06-09,07:50:00,12.6820,12.6950,12.6820,12.6950,9
2008-06-09,08:00:00,12.7200,12.7400,12.7200,12.7390,19
2008-06-09,08:05:00,12.7400,12.7670,12.7310,12.7670,46
2008-06-09,08:10:00,12.7610,12.7610,12.7440,12.7440,42
2008-06-09,08:15:00,12.7600,12.7600,12.7600,12.7600,3
2008-06-09,08:20:00,12.7600,12.7600,12.7500,12.7500,20
2008-06-09,08:25:00,12.7500,12.7500,12.7500,12.7500,38
2008-06-09,08:40:00,12.7500,12.7500,12.7500,12.7500,10
2008-06-09,08:45:00,12.7420,12.7420,12.7350,12.7350,7
2008-06-09,08:50:00,12.7460,12.7460,12.7460,12.7460,1
2008-06-09,08:55:00,12.7440,12.7440,12.7440,12.7440,2
2008-06-09,09:05:00,12.7420,12.7460,12.7420,12.7460,5
2008-06-09,09:15:00,12.7550,12.7550,12.7550,12.7550,1
2008-06-09,09:20:00,12.7470,12.7560,12.7470,12.7530,8
2008-06-09,09:25:00,12.7570,12.7570,12.7570,12.7570,1
2008-06-09,09:30:00,12.7570,12.7570,12.7570,12.7570,1
2008-06-09,09:40:00,12.7450,12.7550,12.7450,12.7550,4
2008-06-09,09:45:00,12.7460,12.7540,12.7450,12.7520,9
2008-06-09,09:50:00,12.7530,12.7530,12.7530,12.7530,2
2008-06-09,09:55:00,12.7460,12.7520,12.7460,12.7520,4
2008-06-09,10:00:00,12.7520,12.7520,12.7520,12.7520,1
2008-06-09,10:05:00,12.7520,12.7570,12.7450,12.7570,13
2008-06-09,10:10:00,12.7500,12.7500,12.7500,12.7500,1
2008-06-09,10:20:00,12.7450,12.7450,12.7440,12.7440,2
2008-06-09,10:25:00,12.7290,12.7290,12.7040,12.7040,3
2008-06-09,10:30:00,12.7440,12.7440,12.7440,12.7440,1
2008-06-09,10:40:00,12.7010,12.7390,12.7010,12.7390,2
2008-06-09,10:50:00,12.7210,12.7230,12.7210,12.7230,3
2008-06-09,10:55:00,12.7500,12.7500,12.7500,12.7500,1
2008-06-09,11:00:00,12.7540,12.7540,12.7540,12.7540,1
2008-06-09,11:25:00,12.7560,12.7560,12.7560,12.7560,5
2008-06-09,11:50:00,12.7470,12.7470,12.7470,12.7470,1
2008-06-09,11:55:00,12.7310,12.7310,12.7310,12.7310,1
2008-06-09,12:50:00,12.7420,12.7420,12.7420,12.7420,1
2008-06-09,13:05:00,12.7360,12.7360,12.7360,12.7360,1
2008-06-09,13:20:00,12.7500,12.7500,12.7500,12.7500,1
2008-06-09,13:40:00,12.7350,12.7360,12.7350,12.7360,4
2008-06-09,13:50:00,12.7600,12.7600,12.7600,12.7600,1
2008-06-09,14:05:00,12.7450,12.7450,12.7450,12.7450,1
2008-06-09,15:20:00,12.7400,12.7400,12.7350,12.7350,2
2008-06-09,15:30:00,12.7440,12.7460,12.7440,12.7460,14
2008-06-09,15:35:00,12.7460,12.7460,12.7460,12.7460,1
2008-06-09,15:40:00,12.7480,12.7480,12.7420,12.7420,5
2008-06-09,15:45:00,12.7440,12.7470,12.7440,12.7470,8
2008-06-09,15:50:00,12.7420,12.7420,12.7420,12.7420,1
2008-06-09,16:05:00,12.7460,12.7460,12.7460,12.7460,1
2008-06-09,16:15:00,12.7410,12.7410,12.7410,12.7410,1
2008-06-09,16:20:00,12.7460,12.7460,12.7350,12.7350,8
2008-06-09,16:25:00,12.7260,12.7260,12.7060,12.7060,15
2008-06-09,16:30:00,12.7070,12.7180,12.7070,12.7180,4
2008-06-09,16:35:00,12.7060,12.7060,12.6900,12.6900,5
2008-06-09,16:40:00,12.6980,12.6980,12.6600,12.6600,38
2008-06-09,16:45:00,12.6430,12.6430,12.6430,12.6430,8
2008-06-09,16:50:00,12.6420,12.6500,12.6400,12.6500,16
2008-06-09,16:55:00,12.6410,12.6410,12.6400,12.6400,32
2008-06-09,17:00:00,12.6490,12.6540,12.6490,12.6540,6
2008-06-09,17:05:00,12.6360,12.6710,12.6320,12.6710,15
2008-06-09,17:10:00,12.6660,12.6700,12.6420,12.6420,7
2008-06-09,17:30:00,12.6480,12.6480,12.6480,12.6480,9
2008-06-09,17:35:00,12.6530,12.6530,12.6530,12.6530,1
2008-06-09,17:40:00,12.6500,12.6610,12.6500,12.6500,35
2008-06-09,17:50:00,12.6620,12.6620,12.6600,12.6610,32
2008-06-09,17:55:00,12.6610,12.6720,12.6600,12.6600,13
2008-06-09,18:00:00,12.6600,12.6600,12.6600,12.6600,1
2008-06-09,18:05:00,12.6600,12.6900,12.6590,12.6590,129
2008-06-09,18:10:00,12.6600,12.6600,12.6530,12.6530,28
2008-06-09,18:15:00,12.6550,12.6550,12.6550,12.6550,1
2008-06-09,18:20:00,12.6600,12.6600,12.6550,12.6550,66
2008-06-09,18:25:00,12.6600,12.6710,12.6570,12.6570,59
2008-06-09,18:30:00,12.6550,12.6720,12.6510,12.6590,39
2008-06-09,18:40:00,12.6600,12.6650,12.6600,12.6650,26
2008-06-09,18:45:00,12.6660,12.6680,12.6660,12.6660,3
2008-06-09,19:00:00,12.6550,12.6550,12.6500,12.6550,7
2008-06-09,19:05:00,12.6500,12.6500,12.6500,12.6500,1
2008-06-09,19:10:00,12.6590,12.6650,12.6500,12.6500,5
2008-06-09,19:15:00,12.6650,12.6650,12.6520,12.6520,6
2008-06-09,19:20:00,12.6670,12.6780,12.6670,12.6760,13
2008-06-09,19:25:00,12.6790,12.6900,12.6680,12.6730,36
2008-06-09,19:40:00,12.6870,12.6990,12.6790,12.6840,23
2008-06-09,19:45:00,12.7000,12.7230,12.6970,12.7210,26
2008-06-09,19:50:00,12.7040,12.7040,12.7040,12.7040,2
2008-06-09,19:55:00,12.7170,12.7380,12.7100,12.7100,47
2008-06-09,20:00:00,12.7090,12.7090,12.6860,12.6860,54
2008-06-09,20:05:00,12.6840,12.7000,12.6650,12.6790,59
2008-06-09,20:10:00,12.6900,12.7080,12.6900,12.7080,79
2008-06-09,20:15:00,12.7040,12.7150,12.6890,12.6960,97
2008-06-09,20:20:00,12.6950,12.6950,12.6080,12.6290,297
2008-06-09,20:25:00,12.6300,12.6600,12.6300,12.6480,102
2008-06-09,20:30:00,12.6490,12.6600,12.5890,12.5910,252
2008-06-09,20:35:00,12.6010,12.6390,12.5940,12.6370,275
2008-06-09,20:40:00,12.6320,12.6400,12.6020,12.6100,227
2008-06-09,20:45:00,12.6060,12.6200,12.5550,12.5700,485
2008-06-09,20:50:00,12.5750,12.5990,12.5670,12.5860,261
2008-06-09,20:55:00,12.5850,12.6450,12.5850,12.6450,769
2008-06-09,21:00:00,12.6460,12.6460,12.5630,12.5730,1269
2008-06-09,21:05:00,12.5750,12.5930,12.5650,12.5900,570
2008-06-09,21:10:00,12.5880,12.6310,12.5870,12.6220,669
2008-06-09,21:15:00,12.6230,12.6480,12.6100,12.6210,839
2008-06-09,21:20:00,12.6210,12.6290,12.5430,12.5710,1366
2008-06-09,21:25:00,12.5730,12.5900,12.5510,12.5880,434
2008-06-09,21:30:00,12.5890,12.6070,12.5480,12.6020,903
2008-06-09,21:35:00,12.6010,12.6170,12.5680,12.6110,770
2008-06-09,21:40:00,12.6090,12.6200,12.5780,12.5960,794
2008-06-09,21:45:00,12.5990,12.6420,12.5890,12.6420,702
2008-06-09,21:50:00,12.6400,12.6500,12.6080,12.6130,521
2008-06-09,21:55:00,12.6170,12.6390,12.6000,12.6150,632
2008-06-09,22:00:00,12.6190,12.6340,12.5990,12.6160,551
2008-06-09,22:05:00,12.6130,12.6230,12.6010,12.6020,563
2008-06-09,22:10:00,12.6020,12.6090,12.5600,12.5850,791
2008-06-09,22:15:00,12.5870,12.6220,12.5750,12.6220,701
2008-06-09,22:20:00,12.6250,12.6280,12.5900,12.6280,371
2008-06-09,22:25:00,12.6270,12.6630,12.6100,12.6620,642
2008-06-09,22:30:00,12.6650,12.6900,12.6500,12.6750,1121
2008-06-09,22:35:00,12.6750,12.6900,12.6650,12.6830,498
2008-06-09,22:40:00,12.6820,12.7410,12.6810,12.7410,1536
2008-06-09,22:45:00,12.7440,12.8110,12.7430,12.7920,2478
2008-06-09,22:50:00,12.7920,12.8020,12.7710,12.7800,1422
2008-06-09,22:55:00,12.7820,12.7990,12.7580,12.7600,934
2008-06-09,23:00:00,12.7600,12.7620,12.7300,12.7400,860
2008-06-09,23:05:00,12.7430,12.7490,12.7200,12.7300,615
2008-06-09,23:10:00,12.7300,12.7350,12.7090,12.7240,672
2008-06-09,23:15:00,12.7210,12.7360,12.7040,12.7220,841
2008-06-09,23:20:00,12.7240,12.7360,12.7060,12.7250,833
2008-06-09,23:25:00,12.7250,12.7310,12.7060,12.7150,442
2008-06-09,23:30:00,12.7140,12.7170,12.6770,12.6920,737
2008-06-09,23:35:00,12.6960,12.7140,12.6840,12.7130,403
2008-06-09,23:40:00,12.7110,12.7500,12.7090,12.7240,808
2008-06-09,23:45:00,12.7220,12.7580,12.7210,12.7380,637
2008-06-09,23:50:00,12.7400,12.7550,12.7290,12.7330,388
2008-06-09,23:55:00,12.7320,12.7390,12.7050,12.7270,325
2008-06-10,00:00:00,12.7270,12.7300,12.6930,12.7080,486
2008-06-10,00:05:00,12.7100,12.7130,12.6900,12.6910,357
2008-06-10,00:10:00,12.6920,12.7140,12.6850,12.6990,489
2008-06-10,00:15:00,12.6990,12.7110,12.6750,12.6790,303
2008-06-10,00:20:00,12.6780,12.6870,12.6530,12.6630,692
2008-06-10,00:25:00,12.6630,12.7080,12.6630,12.6930,606
2008-06-10,00:30:00,12.6900,12.7100,12.6710,12.7030,471
2008-06-10,00:35:00,12.7010,12.7070,12.6750,12.6880,280
2008-06-10,00:40:00,12.6880,12.6880,12.6580,12.6830,335
2008-06-10,00:45:00,12.6810,12.7020,12.6800,12.7010,600
2008-06-10,00:50:00,12.7030,12.7120,12.6940,12.7050,416
2008-06-10,00:55:00,12.7080,12.7200,12.6720,12.6760,556
2008-06-10,01:00:00,12.6790,12.6820,12.6000,12.6140,1278
2008-06-10,01:05:00,12.6150,12.6300,12.6110,12.6200,564
2008-06-10,01:10:00,12.6200,12.6350,12.6150,12.6310,467
2008-06-10,01:15:00,12.6290,12.6550,12.6160,12.6500,310
2008-06-10,01:20:00,12.6470,12.6500,12.6240,12.6250,304
2008-06-10,01:25:00,12.6240,12.6380,12.6080,12.6250,442
2008-06-10,01:30:00,12.6230,12.6340,12.6060,12.6320,591
2008-06-10,01:35:00,12.6300,12.6410,12.6280,12.6370,119
2008-06-10,01:40:00,12.6320,12.6380,12.6140,12.6240,250
2008-06-10,01:45:00,12.6240,12.6280,12.6060,12.6120,286
2008-06-10,01:50:00,12.6130,12.6400,12.6090,12.6300,553
2008-06-10,01:55:00,12.6270,12.6300,12.6080,12.6220,474
2008-06-10,02:00:00,12.6210,12.6440,12.6210,12.6210,256
2008-06-10,02:05:00,12.6250,12.6330,12.6080,12.6220,592
2008-06-10,02:10:00,12.6230,12.6280,12.6100,12.6150,345
2008-06-10,02:15:00,12.6160,12.6190,12.5880,12.5900,1799
2008-06-10,02:20:00,12.5900,12.6150,12.5660,12.6100,1623
2008-06-10,02:25:00,12.6150,12.6200,12.5930,12.6060,726
2008-06-10,02:30:00,12.6030,12.6030,12.5850,12.5880,247
2008-06-10,02:35:00,12.5860,12.5860,12.5660,12.5800,222
2008-06-10,02:40:00,12.5800,12.5850,12.5770,12.5850,37
2008-06-10,02:45:00,12.5840,12.5910,12.5780,12.5800,60
2008-06-10,02:50:00,12.5800,12.6080,12.5790,12.6030,116
2008-06-10,02:55:00,12.6050,12.6100,12.6040,12.6090,72
2008-06-10,03:00:00,12.6090,12.6100,12.5990,12.6100,102
2008-06-10,03:05:00,12.6060,12.6060,12.5950,12.5950,5
2008-06-10,03:10:00,12.5990,12.6010,12.5990,12.6000,39
2008-06-10,03:15:00,12.5980,12.6040,12.5810,12.5810,42
2008-06-10,03:20:00,12.5890,12.5990,12.5890,12.5900,26
2008-06-10,03:25:00,12.6000,12.6210,12.6000,12.6110,42
2008-06-10,03:30:00,12.6160,12.6270,12.6160,12.6270,43
2008-06-10,03:35:00,12.6190,12.6330,12.6190,12.6330,28
2008-06-10,03:40:00,12.6330,12.6350,12.6300,12.6300,40
2008-06-10,03:45:00,12.6200,12.6230,12.6130,12.6180,44
2008-06-10,03:50:00,12.6120,12.6180,12.6110,12.6180,16
2008-06-10,03:55:00,12.6190,12.6220,12.6190,12.6220,8
2008-06-10,04:00:00,12.6230,12.6340,12.6180,12.6340,39
2008-06-10,04:05:00,12.6300,12.6320,12.6300,12.6320,8
2008-06-10,04:10:00,12.6290,12.6320,12.6210,12.6290,32
2008-06-10,04:15:00,12.6300,12.6320,12.6280,12.6280,69
2008-06-10,04:20:00,12.6300,12.6320,12.6260,12.6310,127
2008-06-10,04:25:00,12.6290,12.6420,12.6170,12.6320,204
2008-06-10,04:35:00,12.6370,12.6380,12.6160,12.6260,116
2008-06-10,04:40:00,12.6220,12.6230,12.6190,12.6190,14
2008-06-10,04:45:00,12.6110,12.6110,12.5830,12.5900,121
2008-06-10,04:50:00,12.5900,12.5900,12.5720,12.5860,12
2008-06-10,04:55:00,12.5860,12.6010,12.5860,12.6000,36
2008-06-10,05:00:00,12.6020,12.6020,12.5930,12.6020,23
2008-06-10,05:05:00,12.5920,12.5920,12.5670,12.5800,16
2008-06-10,05:10:00,12.5840,12.5910,12.5840,12.5910,6
2008-06-10,06:00:00,12.5950,12.5950,12.5950,12.5950,104
2008-06-10,06:10:00,12.6190,12.6190,12.6190,12.6190,1
2008-06-10,06:20:00,12.6160,12.6160,12.6050,12.6050,11
2008-06-10,06:25:00,12.6090,12.6090,12.6090,12.6090,2
2008-06-10,06:55:00,12.6290,12.6380,12.6290,12.6380,4
2008-06-10,07:35:00,12.6250,12.6250,12.6250,12.6250,1
2008-06-10,08:05:00,12.6320,12.6320,12.6320,12.6320,1
2008-06-10,08:35:00,12.6250,12.6250,12.6250,12.6250,2
2008-06-10,09:20:00,12.6300,12.6300,12.6300,12.6300,2
2008-06-10,09:35:00,12.6300,12.6300,12.6300,12.6300,1
2008-06-10,09:50:00,12.6300,12.6300,12.6300,12.6300,1
2008-06-10,09:55:00,12.6200,12.6200,12.6200,12.6200,2
2008-06-10,10:05:00,12.6150,12.6150,12.6150,12.6150,1
2008-06-10,10:15:00,12.6200,12.6200,12.6200,12.6200,1
2008-06-10,10:20:00,12.6140,12.6140,12.6140,12.6140,24
2008-06-10,10:35:00,12.6140,12.6140,12.5810,12.5810,26
2008-06-10,10:40:00,12.5790,12.5790,12.5790,12.5790,1
2008-06-10,11:00:00,12.5980,12.5980,12.5980,12.5980,1
2008-06-10,13:00:00,12.5860,12.5860,12.5860,12.5860,1
2008-06-10,13:15:00,12.5940,12.5940,12.5940,12.5940,1
2008-06-10,13:20:00,12.5950,12.6100,12.5950,12.6100,2
2008-06-10,13:30:00,12.5950,12.5950,12.5950,12.5950,1
2008-06-10,14:10:00,12.5920,12.5920,12.5920,12.5920,1
2008-06-10,14:15:00,12.5930,12.5930,12.5930,12.5930,1
2008-06-10,14:30:00,12.6000,12.6000,12.6000,12.6000,1
2008-06-10,15:20:00,12.5930,12.5930,12.5930,12.5930,1
2008-06-10,15:30:00,12.5930,12.5930,12.5930,12.5930,1
2008-06-10,15:35:00,12.5930,12.5930,12.5800,12.5800,13
2008-06-10,15:40:00,12.5810,12.5810,12.5810,12.5810,2
2008-06-10,15:45:00,12.5830,12.5830,12.5810,12.5810,3
2008-06-10,15:55:00,12.5810,12.5810,12.5810,12.5810,1
2008-06-10,16:00:00,12.5870,12.5870,12.5870,12.5870,3
2008-06-10,16:15:00,12.5870,12.5900,12.5870,12.5900,12
2008-06-10,16:20:00,12.5900,12.5920,12.5900,12.5920,5
2008-06-10,16:25:00,12.5960,12.5960,12.5900,12.5900,4
2008-06-10,16:30:00,12.6050,12.6050,12.6050,12.6050,1
2008-06-10,16:35:00,12.6060,12.6090,12.6060,12.6090,3
2008-06-10,16:40:00,12.6090,12.6090,12.6070,12.6070,15
2008-06-10,16:45:00,12.6090,12.6090,12.6090,12.6090,9
2008-06-10,16:50:00,12.6050,12.6050,12.6040,12.6040,3
2008-06-10,17:05:00,12.6090,12.6100,12.6090,12.6100,23
2008-06-10,17:10:00,12.6070,12.6070,12.6070,12.6070,1
2008-06-10,17:25:00,12.6090,12.6090,12.6090,12.6090,15
2008-06-10,17:30:00,12.6100,12.6130,12.6100,12.6130,13
2008-06-10,17:35:00,12.6150,12.6150,12.6110,12.6110,3
2008-06-10,17:45:00,12.5950,12.5950,12.5870,12.5870,2
2008-06-10,17:50:00,12.5950,12.5950,12.5800,12.5800,22
2008-06-10,18:10:00,12.6000,12.6000,12.6000,12.6000,1
2008-06-10,18:15:00,12.5960,12.5960,12.5960,12.5960,4
2008-06-10,18:35:00,12.5990,12.6000,12.5920,12.5920,17
2008-06-10,18:45:00,12.6000,12.6000,12.5900,12.5900,4
2008-06-10,18:50:00,12.5920,12.6110,12.5870,12.6100,11
2008-06-10,18:55:00,12.5920,12.5960,12.5700,12.5700,17
2008-06-10,19:00:00,12.5650,12.5740,12.5580,12.5740,17
2008-06-10,19:05:00,12.5800,12.5830,12.5610,12.5650,28
2008-06-10,19:10:00,12.5730,12.5730,12.5730,12.5730,1
2008-06-10,19:15:00,12.5620,12.5750,12.5610,12.5680,10
2008-06-10,19:20:00,12.5670,12.5670,12.5400,12.5610,155
2008-06-10,19:25:00,12.5630,12.5670,12.5590,12.5670,37
2008-06-10,19:30:00,12.5630,12.5700,12.5600,12.5700,29
2008-06-10,19:35:00,12.5700,12.5730,12.5530,12.5530,45
2008-06-10,19:40:00,12.5590,12.5750,12.5590,12.5750,32
2008-06-10,19:45:00,12.5750,12.5830,12.5680,12.5830,105
2008-06-10,19:50:00,12.5830,12.5860,12.5780,12.5780,15
2008-06-10,19:55:00,12.5850,12.6250,12.5850,12.6220,130
2008-06-10,20:00:00,12.6170,12.6250,12.6100,12.6100,107
2008-06-10,20:05:00,12.6100,12.6630,12.6070,12.6630,301
2008-06-10,20:10:00,12.6630,12.6900,12.6430,12.6840,486
2008-06-10,20:15:00,12.6850,12.7030,12.6660,12.6970,215
2008-06-10,20:20:00,12.6940,12.7180,12.6800,12.7050,194
2008-06-10,20:25:00,12.7100,12.7180,12.6780,12.6950,310
2008-06-10,20:30:00,12.6940,12.7540,12.6940,12.7300,428
2008-06-10,20:35:00,12.7350,12.7350,12.7010,12.7110,167
2008-06-10,20:40:00,12.7080,12.7360,12.6960,12.7300,244
2008-06-10,20:45:00,12.7300,12.7320,12.7100,12.7100,181
2008-06-10,20:50:00,12.7120,12.7150,12.6820,12.6820,210
2008-06-10,20:55:00,12.6850,12.6960,12.6700,12.6780,227
2008-06-10,21:00:00,12.6780,12.7000,12.6690,12.6780,984
2008-06-10,21:05:00,12.6790,12.6970,12.6700,12.6930,504
2008-06-10,21:10:00,12.6940,12.6970,12.6540,12.6540,529
2008-06-10,21:15:00,12.6560,12.6650,12.6240,12.6610,1108
2008-06-10,21:20:00,12.6600,12.6600,12.6200,12.6530,969
2008-06-10,21:25:00,12.6540,12.6590,12.6130,12.6230,648
2008-06-10,21:30:00,12.6240,12.6450,12.6150,12.6430,469
2008-06-10,21:35:00,12.6450,12.6670,12.6290,12.6550,672
2008-06-10,21:40:00,12.6530,12.6700,12.6380,12.6490,556
2008-06-10,21:45:00,12.6520,12.6700,12.6410,12.6680,522
2008-06-10,21:50:00,12.6720,12.6760,12.6510,12.6640,597
2008-06-10,21:55:00,12.6640,12.6820,12.6520,12.6820,556
2008-06-10,22:00:00,12.6810,12.6910,12.6610,12.6750,770
2008-06-10,22:05:00,12.6780,12.6930,12.6690,12.6840,641
2008-06-10,22:10:00,12.6810,12.6920,12.6680,12.6880,679
2008-06-10,22:15:00,12.6840,12.6910,12.6750,12.6910,544
2008-06-10,22:20:00,12.6890,12.7100,12.6750,12.6790,666
2008-06-10,22:25:00,12.6770,12.6920,12.6700,12.6740,275
2008-06-10,22:30:00,12.6770,12.7000,12.6770,12.6950,272
2008-06-10,22:35:00,12.6950,12.7080,12.6920,12.6990,344
2008-06-10,22:40:00,12.7020,12.7070,12.6520,12.6610,714
2008-06-10,22:45:00,12.6600,12.6610,12.6240,12.6350,815
2008-06-10,22:50:00,12.6320,12.6540,12.6320,12.6460,562
2008-06-10,22:55:00,12.6490,12.6510,12.6030,12.6030,744
2008-06-10,23:00:00,12.6030,12.6220,12.5840,12.6080,1249
2008-06-10,23:05:00,12.6090,12.6290,12.6040,12.6260,521
2008-06-10,23:10:00,12.6250,12.6400,12.6110,12.6150,595
2008-06-10,23:15:00,12.6110,12.6210,12.5910,12.6100,636
2008-06-10,23:20:00,12.6080,12.6130,12.5630,12.5700,1023
2008-06-10,23:25:00,12.5660,12.6000,12.5520,12.5920,1330
2008-06-10,23:30:00,12.5850,12.6180,12.5840,12.6160,733
2008-06-10,23:35:00,12.6180,12.6220,12.6000,12.6050,397
2008-06-10,23:40:00,12.6050,12.6060,12.5680,12.5700,756
2008-06-10,23:45:00,12.5690,12.5750,12.4900,12.4900,2809
2008-06-10,23:50:00,12.4950,12.5030,12.4300,12.4900,4020
2008-06-10,23:55:00,12.4900,12.5130,12.4780,12.5090,1502
2008-06-11,00:00:00,12.5100,12.5390,12.4960,12.5020,1137
2008-06-11,00:05:00,12.5010,12.5160,12.4830,12.4960,1107
2008-06-11,00:10:00,12.4980,12.5240,12.4780,12.4870,1193
2008-06-11,00:15:00,12.4890,12.5280,12.4820,12.4910,764
2008-06-11,00:20:00,12.4950,12.5160,12.4940,12.4970,517
2008-06-11,00:25:00,12.4960,12.5500,12.4960,12.5400,988
2008-06-11,00:30:00,12.5390,12.5540,12.5270,12.5360,651
2008-06-11,00:35:00,12.5390,12.5610,12.5350,12.5350,658
2008-06-11,00:40:00,12.5350,12.5670,12.5260,12.5550,1097
2008-06-11,00:45:00,12.5560,12.5650,12.5140,12.5140,1117
2008-06-11,00:50:00,12.5160,12.5230,12.4920,12.5010,548
2008-06-11,00:55:00,12.5050,12.5240,12.4970,12.5130,511
2008-06-11,01:00:00,12.5100,12.5140,12.4980,12.5050,1245
2008-06-11,01:05:00,12.5050,12.5060,12.4600,12.4980,1007
2008-06-11,01:10:00,12.4990,12.5000,12.4040,12.4430,2906
2008-06-11,01:15:00,12.4450,12.4540,12.3860,12.3930,1410
2008-06-11,01:20:00,12.3950,12.4350,12.3830,12.4320,1340
2008-06-11,01:25:00,12.4310,12.4480,12.4150,12.4230,971
2008-06-11,01:30:00,12.4210,12.4320,12.3960,12.4310,973
2008-06-11,01:35:00,12.4300,12.4610,12.4280,12.4600,614
2008-06-11,01:40:00,12.4620,12.4810,12.4500,12.4600,793
2008-06-11,01:45:00,12.4630,12.4780,12.4310,12.4390,698
2008-06-11,01:50:00,12.4360,12.4430,12.3670,12.4030,1796
2008-06-11,01:55:00,12.4040,12.4300,12.3890,12.4300,674
2008-06-11,02:00:00,12.4280,12.4520,12.4240,12.4470,620
2008-06-11,02:05:00,12.4460,12.4460,12.4060,12.4150,651
2008-06-11,02:10:00,12.4180,12.4380,12.4090,12.4380,359
2008-06-11,02:15:00,12.4380,12.4640,12.4320,12.4440,506
2008-06-11,02:20:00,12.4430,12.4440,12.4160,12.4390,444
2008-06-11,02:25:00,12.4390,12.4440,12.4300,12.4400,691
2008-06-11,02:30:00,12.4440,12.4460,12.4350,12.4460,198
2008-06-11,02:35:00,12.4450,12.4530,12.4400,12.4400,163
2008-06-11,02:40:00,12.4410,12.4510,12.4400,12.4500,55
2008-06-11,02:45:00,12.4510,12.4520,12.4470,12.4470,29
2008-06-11,02:50:00,12.4470,12.4530,12.4470,12.4530,32
2008-06-11,02:55:00,12.4540,12.4590,12.4540,12.4590,12
2008-06-11,03:00:00,12.4540,12.4540,12.4350,12.4350,2
2008-06-11,03:05:00,12.4560,12.4560,12.4510,12.4550,15
2008-06-11,03:10:00,12.4520,12.4610,12.4510,12.4590,16
2008-06-11,03:15:00,12.4550,12.4600,12.4350,12.4350,98
2008-06-11,03:20:00,12.4350,12.4370,12.4250,12.4330,64
2008-06-11,03:25:00,12.4300,12.4370,12.4300,12.4370,20
2008-06-11,03:30:00,12.4370,12.4370,12.4230,12.4230,36
2008-06-11,03:35:00,12.4300,12.4320,12.4300,12.4310,16
2008-06-11,03:40:00,12.4290,12.4290,12.4290,12.4290,3
2008-06-11,03:45:00,12.4300,12.4300,12.4290,12.4300,24
2008-06-11,03:50:00,12.4300,12.4360,12.4280,12.4310,84
2008-06-11,03:55:00,12.4330,12.4450,12.4330,12.4450,21
2008-06-11,04:00:00,12.4450,12.4450,12.4340,12.4340,7
2008-06-11,04:05:00,12.4380,12.4380,12.4210,12.4380,62
2008-06-11,04:10:00,12.4350,12.4380,12.4350,12.4380,2
2008-06-11,04:15:00,12.4350,12.4420,12.4350,12.4420,50
2008-06-11,04:20:00,12.4400,12.4400,12.4400,12.4400,5
2008-06-11,04:25:00,12.4450,12.4470,12.4430,12.4430,6
2008-06-11,04:30:00,12.4360,12.4400,12.4350,12.4400,33
2008-06-11,04:35:00,12.4350,12.4400,12.4350,12.4350,29
2008-06-11,04:40:00,12.4390,12.4440,12.4390,12.4440,4
2008-06-11,04:45:00,12.4360,12.4360,12.4360,12.4360,5
2008-06-11,04:50:00,12.4400,12.4400,12.4380,12.4380,2
2008-06-11,04:55:00,12.4350,12.4360,12.4280,12.4300,53
2008-06-11,05:00:00,12.4300,12.4300,12.4050,12.4050,133
2008-06-11,05:05:00,12.4130,12.4170,12.4130,12.4160,5
2008-06-11,05:10:00,12.4150,12.4350,12.4150,12.4350,7
2008-06-11,07:10:00,12.4350,12.4350,12.4350,12.4350,6
2008-06-11,07:15:00,12.4300,12.4350,12.4300,12.4350,2
2008-06-11,07:25:00,12.4350,12.4350,12.4350,12.4350,2
2008-06-11,07:35:00,12.4250,12.4250,12.4250,12.4250,1
2008-06-11,08:15:00,12.4300,12.4300,12.4300,12.4300,1
2008-06-11,08:40:00,12.4300,12.4300,12.4300,12.4300,1
2008-06-11,09:00:00,12.4350,12.4350,12.4350,12.4350,8
2008-06-11,09:10:00,12.4300,12.4300,12.4300,12.4300,1
2008-06-11,09:15:00,12.4350,12.4350,12.4350,12.4350,1
2008-06-11,09:35:00,12.4350,12.4350,12.4350,12.4350,3
2008-06-11,09:40:00,12.4350,12.4350,12.4350,12.4350,1
2008-06-11,09:45:00,12.4350,12.4350,12.4350,12.4350,3
2008-06-11,10:10:00,12.4350,12.4350,12.4350,12.4350,3
2008-06-11,10:15:00,12.4350,12.4350,12.4200,12.4200,11
2008-06-11,10:40:00,12.4350,12.4350,12.4350,12.4350,1
2008-06-11,11:00:00,12.4350,12.4350,12.4350,12.4350,2
2008-06-11,11:15:00,12.4340,12.4350,12.4340,12.4350,18
2008-06-11,11:25:00,12.4350,12.4370,12.4350,12.4370,2
2008-06-11,11:30:00,12.4260,12.4320,12.4260,12.4320,2
2008-06-11,11:45:00,12.4350,12.4360,12.4290,12.4290,4
2008-06-11,11:50:00,12.4340,12.4350,12.4280,12.4280,9
2008-06-11,11:55:00,12.4340,12.4360,12.4320,12.4360,3
2008-06-11,12:00:00,12.4350,12.4390,12.4330,12.4390,5
2008-06-11,12:10:00,12.4360,12.4360,12.4350,12.4350,2
2008-06-11,12:15:00,12.4420,12.4430,12.4350,12.4430,9
2008-06-11,12:35:00,12.4420,12.4420,12.4380,12.4380,3
2008-06-11,13:05:00,12.4440,12.4450,12.4440,12.4440,3
2008-06-11,13:20:00,12.4380,12.4380,12.4380,12.4380,1
2008-06-11,13:25:00,12.4380,12.4380,12.4380,12.4380,1
2008-06-11,13:45:00,12.4410,12.4410,12.4410,12.4410,1
2008-06-11,13:55:00,12.4450,12.4450,12.4450,12.4450,7
2008-06-11,14:00:00,12.4450,12.4450,12.4400,12.4400,3
2008-06-11,14:05:00,12.4420,12.4450,12.4420,12.4450,6
2008-06-11,14:25:00,12.4420,12.4420,12.4420,12.4420,3
2008-06-11,15:00:00,12.4400,12.4400,12.4400,12.4400,1
2008-06-11,15:10:00,12.4400,12.4400,12.4400,12.4400,1
2008-06-11,15:45:00,12.4340,12.4340,12.4340,12.4340,2
2008-06-11,15:55:00,12.4350,12.4420,12.4350,12.4420,4
2008-06-11,16:00:00,12.4430,12.4430,12.4430,12.4430,1
2008-06-11,16:25:00,12.4420,12.4420,12.4420,12.4420,5
2008-06-11,16:30:00,12.4420,12.4420,12.4420,12.4420,1
2008-06-11,16:35:00,12.4380,12.4380,12.4360,12.4360,9
2008-06-11,16:45:00,12.4430,12.4450,12.4430,12.4450,18
2008-06-11,17:00:00,12.4450,12.4500,12.4450,12.4500,40
2008-06-11,17:10:00,12.4430,12.4430,12.4430,12.4430,2
2008-06-11,17:15:00,12.4490,12.4650,12.4490,12.4560,71
2008-06-11,17:20:00,12.4590,12.4650,12.4590,12.4630,39
2008-06-11,17:25:00,12.4650,12.4650,12.4650,12.4650,13
2008-06-11,17:45:00,12.4600,12.4650,12.4600,12.4650,5
2008-06-11,17:50:00,12.4580,12.4580,12.4580,12.4580,1
2008-06-11,17:55:00,12.4600,12.4600,12.4570,12.4600,3
2008-06-11,18:15:00,12.4600,12.4600,12.4600,12.4600,9
2008-06-11,18:20:00,12.4620,12.4880,12.4550,12.4880,114
2008-06-11,18:30:00,12.4750,12.4750,12.4750,12.4750,2
2008-06-11,18:40:00,12.4750,12.4750,12.4750,12.4750,2
2008-06-11,18:45:00,12.4770,12.4880,12.4640,12.4880,38
2008-06-11,18:50:00,12.4850,12.4950,12.4840,12.4840,38
2008-06-11,18:55:00,12.4880,12.4880,12.4880,12.4880,1
2008-06-11,19:00:00,12.4840,12.4950,12.4800,12.4850,36
2008-06-11,19:05:00,12.4950,12.5390,12.4950,12.5390,240
2008-06-11,19:10:00,12.5260,12.5330,12.5200,12.5280,36
2008-06-11,19:15:00,12.5360,12.5360,12.5170,12.5200,50
2008-06-11,19:20:00,12.5240,12.5240,12.5200,12.5200,3
2008-06-11,19:25:00,12.5200,12.5200,12.5050,12.5050,8
2008-06-11,19:30:00,12.5080,12.5080,12.4910,12.5070,23
2008-06-11,19:35:00,12.4990,12.5080,12.4910,12.5050,31
2008-06-11,19:40:00,12.4970,12.4970,12.4900,12.4900,11
2008-06-11,19:45:00,12.4850,12.4850,12.4590,12.4660,67
2008-06-11,19:50:00,12.4750,12.4750,12.4550,12.4550,42
2008-06-11,19:55:00,12.4550,12.4740,12.4550,12.4740,10
2008-06-11,20:00:00,12.4750,12.5050,12.4750,12.4980,184
2008-06-11,20:05:00,12.4980,12.5250,12.4950,12.5200,151
2008-06-11,20:10:00,12.5150,12.5430,12.5120,12.5300,223
2008-06-11,20:15:00,12.5320,12.5450,12.5180,12.5200,195
2008-06-11,20:20:00,12.5190,12.5370,12.5150,12.5150,155
2008-06-11,20:25:00,12.5180,12.5300,12.5100,12.5160,111
2008-06-11,20:30:00,12.5150,12.5240,12.5120,12.5120,93
2008-06-11,20:35:00,12.5130,12.5200,12.5050,12.5060,167
2008-06-11,20:40:00,12.5050,12.5320,12.5010,12.5300,172
2008-06-11,20:45:00,12.5390,12.5600,12.5290,12.5420,381
2008-06-11,20:50:00,12.5410,12.5610,12.5360,12.5490,207
2008-06-11,20:55:00,12.5500,12.5600,12.5440,12.5450,213
2008-06-11,21:00:00,12.5490,12.5500,12.5300,12.5340,735
2008-06-11,21:05:00,12.5340,12.5490,12.5310,12.5450,459
2008-06-11,21:10:00,12.5470,12.6240,12.5460,12.6100,2013
2008-06-11,21:15:00,12.6100,12.6210,12.5920,12.5960,722
2008-06-11,21:20:00,12.6000,12.6490,12.5950,12.6210,1474
2008-06-11,21:25:00,12.6220,12.6500,12.6180,12.6250,549
2008-06-11,21:30:00,12.6240,12.6400,12.6110,12.6280,517
2008-06-11,21:35:00,12.6300,12.6720,12.6290,12.6550,2114
2008-06-11,21:40:00,12.6550,12.6710,12.6450,12.6470,358
2008-06-11,21:45:00,12.6470,12.6500,12.6350,12.6430,526
2008-06-11,21:50:00,12.6440,12.6910,12.6360,12.6780,1689
2008-06-11,21:55:00,12.6770,12.6940,12.6660,12.6840,1446
2008-06-11,22:00:00,12.6860,12.7260,12.6860,12.7100,2572
2008-06-11,22:05:00,12.7110,12.7150,12.6830,12.6980,1415
2008-06-11,22:10:00,12.6960,12.6980,12.6580,12.6790,1086
2008-06-11,22:15:00,12.6790,12.6790,12.6650,12.6740,597
2008-06-11,22:20:00,12.6710,12.6820,12.6700,12.6780,953
2008-06-11,22:25:00,12.6780,12.6930,12.6590,12.6930,618
2008-06-11,22:30:00,12.6930,12.7030,12.6790,12.7030,360
2008-06-11,22:35:00,12.7100,12.7790,12.6790,12.7100,3111
2008-06-11,22:40:00,12.7110,12.7620,12.7090,12.7400,1185
2008-06-11,22:45:00,12.7350,12.7480,12.6760,12.6970,1382
2008-06-11,22:50:00,12.7000,12.7190,12.6580,12.6590,1147
2008-06-11,22:55:00,12.6630,12.6930,12.6600,12.6810,942
2008-06-11,23:00:00,12.6820,12.6850,12.6600,12.6760,772
2008-06-11,23:05:00,12.6770,12.6820,12.6570,12.6620,599
2008-06-11,23:10:00,12.6650,12.6830,12.6370,12.6500,943
2008-06-11,23:15:00,12.6500,12.6680,12.6330,12.6560,994
2008-06-11,23:20:00,12.6560,12.6880,12.6560,12.6670,792
2008-06-11,23:25:00,12.6700,12.7020,12.6700,12.6970,714
2008-06-11,23:30:00,12.7000,12.7080,12.6810,12.6840,795
2008-06-11,23:35:00,12.6830,12.6880,12.6700,12.6820,830
2008-06-11,23:40:00,12.6830,12.6940,12.6720,12.6750,871
2008-06-11,23:45:00,12.6740,12.7150,12.6690,12.7020,900
2008-06-11,23:50:00,12.7030,12.7170,12.6890,12.7070,391
2008-06-11,23:55:00,12.7070,12.7070,12.6760,12.6850,395
2008-06-12,00:00:00,12.6860,12.6900,12.6650,12.6770,494
2008-06-12,00:05:00,12.6750,12.6790,12.6330,12.6370,671
2008-06-12,00:10:00,12.6370,12.6460,12.6200,12.6390,589
2008-06-12,00:15:00,12.6370,12.6620,12.6320,12.6540,466
2008-06-12,00:20:00,12.6540,12.6580,12.6340,12.6390,213
2008-06-12,00:25:00,12.6400,12.6860,12.6390,12.6830,503
2008-06-12,00:30:00,12.6840,12.6870,12.6530,12.6580,429
2008-06-12,00:35:00,12.6550,12.7100,12.6500,12.7070,1027
2008-06-12,00:40:00,12.7040,12.7160,12.6940,12.6990,578
2008-06-12,00:45:00,12.6990,12.7030,12.6820,12.6860,442
2008-06-12,00:50:00,12.6860,12.6980,12.6730,12.6900,322
2008-06-12,00:55:00,12.6870,12.6870,12.6580,12.6730,380
2008-06-12,01:00:00,12.6700,12.6870,12.6600,12.6750,408
2008-06-12,01:05:00,12.6740,12.6930,12.6690,12.6800,346
2008-06-12,01:10:00,12.6830,12.6890,12.6730,12.6850,133
2008-06-12,01:15:00,12.6810,12.6930,12.6660,12.6860,269
2008-06-12,01:20:00,12.6900,12.6980,12.6750,12.6840,284
2008-06-12,01:25:00,12.6850,12.6950,12.6640,12.6830,335
2008-06-12,01:30:00,12.6830,12.6980,12.6690,12.6800,325
2008-06-12,01:35:00,12.6780,12.7160,12.6780,12.7150,788
2008-06-12,01:40:00,12.7140,12.7240,12.7030,12.7030,1133
2008-06-12,01:45:00,12.7020,12.7080,12.6930,12.6980,233
2008-06-12,01:50:00,12.6970,12.7060,12.6900,12.6920,212
2008-06-12,01:55:00,12.6900,12.7020,12.6810,12.6890,389
2008-06-12,02:00:00,12.6900,12.6990,12.6610,12.6830,730
2008-06-12,02:05:00,12.6800,12.6850,12.6550,12.6630,708
2008-06-12,02:10:00,12.6650,12.6700,12.6530,12.6660,745
2008-06-12,02:15:00,12.6610,12.6850,12.6530,12.6700,750
2008-06-12,02:20:00,12.6690,12.6780,12.6530,12.6770,810
2008-06-12,02:25:00,12.6740,12.6770,12.6580,12.6600,1580
2008-06-12,02:30:00,12.6600,12.6620,12.6500,12.6550,301
2008-06-12,02:35:00,12.6520,12.6550,12.6480,12.6500,77
2008-06-12,02:40:00,12.6480,12.6520,12.6400,12.6500,155
2008-06-12,02:45:00,12.6470,12.6570,12.6440,12.6550,28
2008-06-12,02:50:00,12.6560,12.6590,12.6490,12.6490,36
2008-06-12,02:55:00,12.6520,12.6520,12.6420,12.6420,29
2008-06-12,03:00:00,12.6430,12.6570,12.6400,12.6570,69
2008-06-12,03:05:00,12.6510,12.6630,12.6490,12.6630,55
2008-06-12,03:10:00,12.6650,12.6670,12.6600,12.6600,15
2008-06-12,03:15:00,12.6610,12.6800,12.6610,12.6800,50
2008-06-12,03:20:00,12.6840,12.6840,12.6740,12.6780,39
2008-06-12,03:25:00,12.6800,12.6860,12.6800,12.6800,29
2008-06-12,03:30:00,12.6800,12.6870,12.6790,12.6860,33
2008-06-12,03:35:00,12.6850,12.6870,12.6790,12.6790,29
2008-06-12,03:40:00,12.6800,12.6870,12.6730,12.6770,66
2008-06-12,03:45:00,12.6800,12.6810,12.6800,12.6810,2
2008-06-12,03:50:00,12.6800,12.6810,12.6800,12.6810,5
2008-06-12,03:55:00,12.6850,12.6900,12.6850,12.6890,15
2008-06-12,04:00:00,12.6900,12.6900,12.6880,12.6880,11
2008-06-12,04:05:00,12.6830,12.6880,12.6830,12.6880,10
2008-06-12,04:15:00,12.6830,12.6890,12.6810,12.6890,18
2008-06-12,04:20:00,12.6880,12.6900,12.6810,12.6830,19
2008-06-12,04:25:00,12.6880,12.6880,12.6880,12.6880,1
2008-06-12,04:35:00,12.6880,12.6880,12.6880,12.6880,1
2008-06-12,04:40:00,12.6890,12.6940,12.6890,12.6940,2
2008-06-12,04:45:00,12.6930,12.6930,12.6890,12.6890,4
2008-06-12,04:50:00,12.6930,12.7010,12.6930,12.7000,34
2008-06-12,04:55:00,12.7110,12.7110,12.7090,12.7110,5
2008-06-12,05:00:00,12.7100,12.7130,12.7000,12.7000,24
2008-06-12,05:10:00,12.7030,12.7160,12.7000,12.7140,12
2008-06-12,06:00:00,12.7050,12.7490,12.7050,12.7490,10
2008-06-12,06:05:00,12.7350,12.7350,12.7120,12.7120,8
2008-06-12,06:10:00,12.7120,12.7170,12.7120,12.7170,4
2008-06-12,06:15:00,12.7110,12.7110,12.6940,12.6960,6
2008-06-12,06:20:00,12.6960,12.7090,12.6960,12.7000,6
2008-06-12,06:25:00,12.6990,12.7070,12.6950,12.7070,6
2008-06-12,06:30:00,12.6870,12.7060,12.6870,12.7060,2
2008-06-12,06:40:00,12.6880,12.6880,12.6880,12.6880,1
2008-06-12,06:45:00,12.6950,12.7040,12.6950,12.7040,2
2008-06-12,07:05:00,12.7000,12.7000,12.7000,12.7000,1
2008-06-12,07:20:00,12.6930,12.6930,12.6870,12.6870,3
2008-06-12,07:25:00,12.6770,12.6790,12.6770,12.6790,2
2008-06-12,07:35:00,12.6750,12.6900,12.6710,12.6720,17
2008-06-12,07:45:00,12.6720,12.6720,12.6720,12.6720,1
2008-06-12,07:50:00,12.6750,12.6900,12.6750,12.6900,16
2008-06-12,07:55:00,12.6760,12.6760,12.6720,12.6720,2
2008-06-12,08:00:00,12.6720,12.6720,12.6720,12.6720,1
2008-06-12,08:05:00,12.6720,12.6720,12.6720,12.6720,1
2008-06-12,08:10:00,12.6620,12.6620,12.6620,12.6620,1
2008-06-12,08:20:00,12.6900,12.7130,12.6900,12.6900,16
2008-06-12,08:25:00,12.6900,12.6900,12.6900,12.6900,27
2008-06-12,08:30:00,12.7100,12.7130,12.7100,12.7130,23
2008-06-12,08:45:00,12.7120,12.7130,12.7120,12.7130,17
2008-06-12,08:55:00,12.6930,12.6930,12.6930,12.6930,2
2008-06-12,09:30:00,12.7100,12.7100,12.7100,12.7100,1
2008-06-12,09:35:00,12.7100,12.7120,12.7100,12.7120,2
2008-06-12,09:40:00,12.6910,12.6910,12.6910,12.6910,1
2008-06-12,10:05:00,12.6910,12.6910,12.6700,12.6700,3
2008-06-12,10:10:00,12.6710,12.6710,12.6700,12.6700,2
2008-06-12,10:15:00,12.6680,12.6910,12.6680,12.6710,4
2008-06-12,10:20:00,12.6630,12.6630,12.6630,12.6630,1
2008-06-12,10:25:00,12.6590,12.6590,12.6590,12.6590,2
2008-06-12,10:35:00,12.6600,12.6600,12.6510,12.6510,16
2008-06-12,10:50:00,12.6560,12.6560,12.6560,12.6560,1
2008-06-12,11:00:00,12.6570,12.6600,12.6570,12.6580,10
2008-06-12,11:05:00,12.6660,12.6660,12.6660,12.6660,1
2008-06-12,11:10:00,12.6600,12.6600,12.6600,12.6600,5
2008-06-12,11:15:00,12.6570,12.6590,12.6570,12.6590,8
2008-06-12,11:35:00,12.6700,12.6700,12.6700,12.6700,1
2008-06-12,11:40:00,12.6570,12.6580,12.6570,12.6580,2
2008-06-12,11:50:00,12.6650,12.6700,12.6650,12.6700,5
2008-06-12,11:55:00,12.6570,12.6570,12.6540,12.6540,44
2008-06-12,12:00:00,12.6530,12.6540,12.6530,12.6540,5
2008-06-12,12:05:00,12.6540,12.6540,12.6530,12.6540,6
2008-06-12,12:15:00,12.6530,12.6530,12.6530,12.6530,3
2008-06-12,12:20:00,12.6540,12.6660,12.6540,12.6660,4
2008-06-12,12:30:00,12.6630,12.6760,12.6630,12.6760,2
2008-06-12,12:55:00,12.6750,12.6750,12.6750,12.6750,1
2008-06-12,13:20:00,12.6520,12.6520,12.6490,12.6490,3
2008-06-12,13:30:00,12.6480,12.6480,12.6220,12.6220,11
2008-06-12,13:35:00,12.6450,12.6480,12.6450,12.6480,2
2008-06-12,13:55:00,12.6550,12.6550,12.6550,12.6550,1
2008-06-12,14:05:00,12.6500,12.6500,12.6360,12.6360,16
2008-06-12,14:15:00,12.6450,12.6450,12.6320,12.6320,16
2008-06-12,14:30:00,12.6170,12.6200,12.6170,12.6200,2
2008-06-12,14:35:00,12.6250,12.6250,12.6250,12.6250,1
2008-06-12,14:40:00,12.6250,12.6250,12.6250,12.6250,1
2008-06-12,15:05:00,12.6150,12.6150,12.6150,12.6150,1
2008-06-12,15:10:00,12.6060,12.6060,12.6060,12.6060,1
2008-06-12,15:15:00,12.6150,12.6310,12.6060,12.6200,50
2008-06-12,15:20:00,12.6140,12.6140,12.6100,12.6100,14
2008-06-12,15:35:00,12.6330,12.6330,12.6280,12.6320,5
2008-06-12,16:05:00,12.6350,12.6350,12.6350,12.6350,9
2008-06-12,16:10:00,12.6350,12.6350,12.6350,12.6350,1
2008-06-12,16:15:00,12.6330,12.6330,12.6210,12.6210,10
2008-06-12,16:25:00,12.6230,12.6230,12.6190,12.6190,16
2008-06-12,16:30:00,12.6350,12.6380,12.6350,12.6380,5
2008-06-12,16:35:00,12.6150,12.6200,12.6150,12.6200,2
2008-06-12,16:40:00,12.6200,12.6500,12.6200,12.6500,34
2008-06-12,16:45:00,12.6360,12.6400,12.6190,12.6190,22
2008-06-12,16:50:00,12.6300,12.6300,12.6300,12.6300,3
2008-06-12,17:00:00,12.6300,12.6300,12.6270,12.6300,11
2008-06-12,17:05:00,12.6390,12.6390,12.6390,12.6390,8
2008-06-12,17:10:00,12.6300,12.6390,12.6300,12.6300,7
2008-06-12,17:15:00,12.6350,12.6350,12.6320,12.6320,2
2008-06-12,17:20:00,12.6350,12.6450,12.6300,12.6450,66
2008-06-12,17:25:00,12.6310,12.6310,12.6310,12.6310,1
2008-06-12,17:30:00,12.6380,12.6380,12.6380,12.6380,1
2008-06-12,17:40:00,12.6310,12.6310,12.6310,12.6310,1
2008-06-12,17:45:00,12.6310,12.6310,12.6280,12.6280,3
2008-06-12,17:50:00,12.6270,12.6270,12.6270,12.6270,5
2008-06-12,17:55:00,12.6200,12.6200,12.6200,12.6200,1
2008-06-12,18:00:00,12.6190,12.6210,12.6120,12.6120,4
2008-06-12,18:10:00,12.6210,12.6210,12.6210,12.6210,2
2008-06-12,18:20:00,12.6140,12.6140,12.6140,12.6140,14
2008-06-12,18:40:00,12.6230,12.6230,12.6180,12.6180,2
2008-06-12,18:45:00,12.6150,12.6200,12.6130,12.6180,17
2008-06-12,18:50:00,12.6170,12.6170,12.5970,12.5990,54
2008-06-12,18:55:00,12.6090,12.6440,12.6080,12.6270,30
2008-06-12,19:00:00,12.6320,12.6380,12.6270,12.6270,13
2008-06-12,19:05:00,12.6260,12.6260,12.6250,12.6250,13
2008-06-12,19:10:00,12.6220,12.6220,12.5920,12.5920,47
2008-06-12,19:15:00,12.5990,12.6220,12.5990,12.6220,17
2008-06-12,19:20:00,12.6090,12.6110,12.6090,12.6110,18
2008-06-12,19:25:00,12.6090,12.6100,12.5950,12.5950,59
2008-06-12,19:30:00,12.5950,12.6000,12.5760,12.5850,93
2008-06-12,19:35:00,12.5850,12.5870,12.5710,12.5870,41
2008-06-12,19:40:00,12.5910,12.6060,12.5850,12.5850,13
2008-06-12,19:45:00,12.5900,12.5900,12.5780,12.5780,6
2008-06-12,19:50:00,12.5750,12.5860,12.5700,12.5700,61
2008-06-12,19:55:00,12.5700,12.5730,12.5590,12.5660,70
2008-06-12,20:00:00,12.5700,12.5810,12.5620,12.5710,99
2008-06-12,20:05:00,12.5680,12.5910,12.5500,12.5750,100
2008-06-12,20:10:00,12.5750,12.5880,12.5730,12.5810,49
2008-06-12,20:15:00,12.5850,12.6030,12.5850,12.5880,128
2008-06-12,20:20:00,12.5920,12.6050,12.5900,12.5960,81
2008-06-12,20:25:00,12.5960,12.6180,12.5950,12.6140,132
2008-06-12,20:30:00,12.6010,12.6070,12.5690,12.5690,230
2008-06-12,20:35:00,12.5790,12.5910,12.5640,12.5820,151
2008-06-12,20:40:00,12.5760,12.5810,12.5630,12.5810,123
2008-06-12,20:45:00,12.5800,12.5860,12.5650,12.5860,183
2008-06-12,20:50:00,12.5880,12.6030,12.5820,12.5900,180
2008-06-12,20:55:00,12.5900,12.6040,12.5850,12.6000,125
2008-06-12,21:00:00,12.6020,12.6090,12.5740,12.5900,1504
2008-06-12,21:05:00,12.5870,12.5890,12.5670,12.5730,679
2008-06-12,21:10:00,12.5740,12.5870,12.5580,12.5590,763
2008-06-12,21:15:00,12.5600,12.5700,12.5430,12.5620,679
2008-06-12,21:20:00,12.5630,12.5740,12.5570,12.5630,509
2008-06-12,21:25:00,12.5640,12.5840,12.5580,12.5640,311
2008-06-12,21:30:00,12.5640,12.5810,12.5480,12.5680,763
2008-06-12,21:35:00,12.5670,12.5720,12.5480,12.5650,451
2008-06-12,21:40:00,12.5640,12.5840,12.5480,12.5620,573
2008-06-12,21:45:00,12.5580,12.6000,12.5580,12.5960,736
2008-06-12,21:50:00,12.5960,12.6090,12.5850,12.5980,552
2008-06-12,21:55:00,12.5980,12.6380,12.5980,12.6330,735
2008-06-12,22:00:00,12.6330,12.6400,12.5960,12.5960,699
2008-06-12,22:05:00,12.5920,12.6300,12.5900,12.6280,550
2008-06-12,22:10:00,12.6280,12.6450,12.6280,12.6300,540
2008-06-12,22:15:00,12.6330,12.6540,12.6330,12.6480,463
2008-06-12,22:20:00,12.6510,12.7040,12.6500,12.6830,1392
2008-06-12,22:25:00,12.6820,12.7110,12.6800,12.7050,790
2008-06-12,22:30:00,12.7050,12.7230,12.6930,12.7100,883
2008-06-12,22:35:00,12.7150,12.8600,12.7150,12.8210,4089
2008-06-12,22:40:00,12.8190,12.8880,12.8100,12.8610,3043
2008-06-12,22:45:00,12.8600,12.8690,12.8300,12.8370,1705
2008-06-12,22:50:00,12.8380,12.8480,12.8170,12.8440,1433
2008-06-12,22:55:00,12.8400,12.8470,12.8200,12.8440,1197
2008-06-12,23:00:00,12.8450,12.8490,12.7920,12.8250,1621
2008-06-12,23:05:00,12.8240,12.8250,12.7900,12.8030,1337
2008-06-12,23:10:00,12.8020,12.8280,12.7980,12.8080,1075
2008-06-12,23:15:00,12.8080,12.8250,12.8030,12.8220,731
2008-06-12,23:20:00,12.8220,12.8300,12.7980,12.8200,884
2008-06-12,23:25:00,12.8200,12.8240,12.7650,12.7840,1555
2008-06-12,23:30:00,12.7850,12.8100,12.7780,12.8070,686
2008-06-12,23:35:00,12.8070,12.8070,12.7850,12.7950,491
2008-06-12,23:40:00,12.7950,12.8260,12.7790,12.8190,870
2008-06-12,23:45:00,12.8190,12.8280,12.7900,12.8230,1015
2008-06-12,23:50:00,12.8230,12.8260,12.7970,12.8200,408
2008-06-12,23:55:00,12.8200,12.8210,12.7960,12.8100,504
2008-06-13,00:00:00,12.8080,12.8220,12.8040,12.8050,641
2008-06-13,00:05:00,12.8060,12.8260,12.7900,12.8150,809
2008-06-13,00:10:00,12.8150,12.8470,12.8060,12.8340,499
2008-06-13,00:15:00,12.8360,12.8590,12.8330,12.8450,438
2008-06-13,00:20:00,12.8440,12.8550,12.8300,12.8300,452
2008-06-13,00:25:00,12.8300,12.8480,12.8210,12.8300,596
2008-06-13,00:30:00,12.8290,12.8360,12.8060,12.8080,636
2008-06-13,00:35:00,12.8100,12.8300,12.8090,12.8240,338
2008-06-13,00:40:00,12.8250,12.8330,12.8140,12.8300,351
2008-06-13,00:45:00,12.8320,12.8570,12.8220,12.8430,739
2008-06-13,00:50:00,12.8430,12.8660,12.8430,12.8580,994
2008-06-13,00:55:00,12.8590,12.8690,12.8470,12.8540,604
2008-06-13,01:00:00,12.8570,12.8600,12.8300,12.8420,471
2008-06-13,01:05:00,12.8400,12.8640,12.8400,12.8570,455
2008-06-13,01:10:00,12.8610,12.8860,12.8480,12.8550,900
2008-06-13,01:15:00,12.8570,12.8680,12.8490,12.8680,461
2008-06-13,01:20:00,12.8680,12.8770,12.8050,12.8090,1089
2008-06-13,01:25:00,12.8100,12.8220,12.7910,12.8150,690
2008-06-13,01:30:00,12.8160,12.8320,12.7890,12.8180,686
2008-06-13,01:35:00,12.8190,12.8290,12.8130,12.8200,174
2008-06-13,01:40:00,12.8200,12.8420,12.8170,12.8390,339
2008-06-13,01:45:00,12.8390,12.8420,12.8200,12.8350,321
2008-06-13,01:50:00,12.8400,12.8470,12.8350,12.8430,386
2008-06-13,01:55:00,12.8410,12.8590,12.8330,12.8350,550
2008-06-13,02:00:00,12.8370,12.8600,12.8280,12.8540,463
2008-06-13,02:05:00,12.8550,12.8620,12.8360,12.8410,645
2008-06-13,02:10:00,12.8410,12.8540,12.8290,12.8320,270
2008-06-13,02:15:00,12.8310,12.8320,12.7790,12.8130,1086
2008-06-13,02:20:00,12.8120,12.8260,12.8000,12.8080,487
2008-06-13,02:25:00,12.8070,12.8090,12.7850,12.8000,1399
2008-06-13,02:30:00,12.7980,12.8200,12.7890,12.8200,673
2008-06-13,02:35:00,12.8180,12.8250,12.8100,12.8190,180
2008-06-13,02:40:00,12.8170,12.8210,12.8120,12.8210,89
2008-06-13,02:45:00,12.8200,12.8200,12.8150,12.8180,29
2008-06-13,02:50:00,12.8150,12.8170,12.7920,12.7920,131
2008-06-13,02:55:00,12.7950,12.8040,12.7930,12.8020,84
2008-06-13,03:00:00,12.8010,12.8100,12.7960,12.8000,50
2008-06-13,03:05:00,12.8010,12.8040,12.7960,12.7960,51
2008-06-13,03:10:00,12.8000,12.8000,12.7960,12.8000,10
2008-06-13,03:15:00,12.7950,12.7970,12.7880,12.7970,73
2008-06-13,03:20:00,12.7950,12.7980,12.7920,12.7920,33
2008-06-13,03:25:00,12.7950,12.8010,12.7880,12.7980,73
2008-06-13,03:30:00,12.7950,12.8020,12.7920,12.8020,26
2008-06-13,03:35:00,12.8030,12.8030,12.7930,12.7970,3
2008-06-13,03:40:00,12.7920,12.7980,12.7880,12.7970,24
2008-06-13,03:45:00,12.7900,12.7960,12.7860,12.7920,72
2008-06-13,03:50:00,12.7930,12.7940,12.7900,12.7900,7
2008-06-13,03:55:00,12.7950,12.8040,12.7940,12.8010,16
2008-06-13,04:00:00,12.7910,12.7990,12.7900,12.7970,24
2008-06-13,04:05:00,12.7950,12.8000,12.7950,12.7990,6
2008-06-13,04:10:00,12.8000,12.8040,12.8000,12.8020,25
2008-06-13,04:15:00,12.8020,12.8060,12.8020,12.8060,9
2008-06-13,04:20:00,12.8090,12.8210,12.8090,12.8200,39
2008-06-13,04:25:00,12.8150,12.8150,12.8060,12.8060,27
2008-06-13,04:30:00,12.8010,12.8080,12.8010,12.8050,9
2008-06-13,04:35:00,12.8060,12.8060,12.8000,12.8000,17
2008-06-13,04:40:00,12.7990,12.7990,12.7950,12.7950,15
2008-06-13,04:45:00,12.7920,12.7920,12.7720,12.7720,38
2008-06-13,04:50:00,12.7740,12.7740,12.7620,12.7620,10
2008-06-13,04:55:00,12.7660,12.7660,12.7630,12.7630,10
2008-06-13,05:00:00,12.7610,12.7730,12.7610,12.7650,3
2008-06-13,05:05:00,12.7640,12.7720,12.7640,12.7720,29
2008-06-13,05:10:00,12.7690,12.7750,12.7690,12.7750,7
2008-06-13,06:00:00,12.8000,12.8240,12.8000,12.8000,9
2008-06-13,06:10:00,12.8050,12.8050,12.8050,12.8050,1
2008-06-13,06:40:00,12.7820,12.7820,12.7790,12.7790,2
2008-06-13,06:50:00,12.7650,12.7650,12.7650,12.7650,1
2008-06-13,07:15:00,12.7700,12.7740,12.7600,12.7600,8
2008-06-13,07:20:00,12.7550,12.7550,12.7550,12.7550,1
2008-06-13,07:30:00,12.7600,12.7600,12.7600,12.7600,1
2008-06-13,07:45:00,12.7650,12.7650,12.7650,12.7650,1
2008-06-13,07:55:00,12.7650,12.7790,12.7650,12.7790,4
2008-06-13,08:00:00,12.7840,12.8190,12.7840,12.8190,13
2008-06-13,08:05:00,12.8200,12.8200,12.8200,12.8200,2
2008-06-13,08:10:00,12.7920,12.7920,12.7920,12.7920,1
2008-06-13,08:25:00,12.8000,12.8000,12.7970,12.7970,3
2008-06-13,08:30:00,12.7990,12.8000,12.7850,12.7850,10
2008-06-13,08:35:00,12.7720,12.7830,12.7720,12.7830,7
2008-06-13,08:55:00,12.7830,12.7830,12.7830,12.7830,1
2008-06-13,09:25:00,12.7730,12.7730,12.7720,12.7720,4
2008-06-13,09:35:00,12.7810,12.7810,12.7810,12.7810,1
2008-06-13,09:45:00,12.7850,12.7850,12.7850,12.7850,1
2008-06-13,10:30:00,12.7560,12.7850,12.7560,12.7850,2
2008-06-13,11:05:00,12.7820,12.7820,12.7820,12.7820,1
2008-06-13,11:10:00,12.7840,12.7840,12.7840,12.7840,1
2008-06-13,11:20:00,12.7840,12.7840,12.7830,12.7830,3
2008-06-13,11:25:00,12.7740,12.7740,12.7510,12.7680,16
2008-06-13,11:35:00,12.7770,12.7770,12.7770,12.7770,1
2008-06-13,11:50:00,12.7820,12.7820,12.7820,12.7820,1
2008-06-13,12:00:00,12.7650,12.7800,12.7650,12.7800,2
2008-06-13,12:05:00,12.7800,12.7800,12.7800,12.7800,3
2008-06-13,12:10:00,12.7740,12.7800,12.7740,12.7800,6
2008-06-13,12:20:00,12.7830,12.7830,12.7830,12.7830,3
2008-06-13,13:00:00,12.7640,12.7640,12.7640,12.7640,3
2008-06-13,13:05:00,12.7630,12.7630,12.7630,12.7630,1
2008-06-13,14:00:00,12.7650,12.7650,12.7650,12.7650,1
2008-06-13,15:00:00,12.7540,12.7540,12.7540,12.7540,1
2008-06-13,15:30:00,12.7560,12.7690,12.7560,12.7690,2
2008-06-13,15:35:00,12.7700,12.7700,12.7700,12.7700,1
2008-06-13,16:05:00,12.7580,12.7580,12.7580,12.7580,1
2008-06-13,16:35:00,12.7580,12.7580,12.7580,12.7580,12
2008-06-13,16:40:00,12.7670,12.7700,12.7670,12.7700,2
2008-06-13,16:50:00,12.7790,12.7810,12.7790,12.7810,9
2008-06-13,17:00:00,12.7620,12.7620,12.7620,12.7620,5
2008-06-13,17:10:00,12.7810,12.7810,12.7530,12.7530,5
2008-06-13,17:25:00,12.7520,12.7520,12.7510,12.7510,9
2008-06-13,17:30:00,12.7500,12.7500,12.7490,12.7490,14
2008-06-13,17:35:00,12.7680,12.7680,12.7680,12.7680,1
2008-06-13,17:40:00,12.7490,12.7490,12.7490,12.7490,1
2008-06-13,17:45:00,12.7460,12.7460,12.7420,12.7420,8
2008-06-13,17:50:00,12.7580,12.7580,12.7580,12.7580,8
2008-06-13,17:55:00,12.7580,12.7580,12.7580,12.7580,8
2008-06-13,18:00:00,12.7500,12.7550,12.7500,12.7500,3
2008-06-13,18:10:00,12.7500,12.7500,12.7500,12.7500,1
2008-06-13,18:25:00,12.7400,12.7400,12.7300,12.7330,50
2008-06-13,18:30:00,12.7350,12.7400,12.7350,12.7400,5
2008-06-13,18:40:00,12.7330,12.7330,12.7150,12.7150,14
2008-06-13,18:45:00,12.7120,12.7140,12.7050,12.7050,45
2008-06-13,18:50:00,12.7060,12.7180,12.6950,12.6950,59
2008-06-13,18:55:00,12.6960,12.6960,12.6300,12.6480,86
2008-06-13,19:00:00,12.6300,12.7290,12.6300,12.6780,110
2008-06-13,19:05:00,12.6790,12.6800,12.6770,12.6790,17
2008-06-13,19:10:00,12.6790,12.6840,12.6790,12.6840,4
2008-06-13,19:15:00,12.6840,12.6840,12.6690,12.6690,4
2008-06-13,19:20:00,12.6600,12.6640,12.6570,12.6640,9
2008-06-13,19:25:00,12.6640,12.6750,12.6640,12.6750,7
2008-06-13,19:30:00,12.6800,12.6900,12.6800,12.6890,50
2008-06-13,19:35:00,12.6800,12.6800,12.6720,12.6720,7
2008-06-13,19:40:00,12.6710,12.6880,12.6710,12.6880,18
2008-06-13,19:45:00,12.6900,12.6980,12.6900,12.6980,8
2008-06-13,19:50:00,12.6950,12.6950,12.6800,12.6850,29
2008-06-13,19:55:00,12.6860,12.6860,12.6580,12.6580,75
2008-06-13,20:00:00,12.6680,12.6800,12.6680,12.6800,16
2008-06-13,20:05:00,12.6850,12.6880,12.6480,12.6600,84
2008-06-13,20:10:00,12.6530,12.6850,12.6530,12.6800,99
2008-06-13,20:15:00,12.6800,12.6940,12.6770,12.6900,46
2008-06-13,20:20:00,12.6880,12.6910,12.6750,12.6810,16
2008-06-13,20:25:00,12.6810,12.6910,12.6800,12.6910,21
2008-06-13,20:30:00,12.6800,12.7140,12.6730,12.7030,195
2008-06-13,20:35:00,12.7010,12.7070,12.6760,12.6760,216
2008-06-13,20:40:00,12.6790,12.6800,12.6640,12.6680,175
2008-06-13,20:45:00,12.6710,12.6900,12.6650,12.6700,159
2008-06-13,20:50:00,12.6700,12.6750,12.6400,12.6410,245
2008-06-13,20:55:00,12.6410,12.6570,12.6350,12.6500,481
2008-06-13,21:00:00,12.6450,12.6560,12.6170,12.6270,1409
2008-06-13,21:05:00,12.6270,12.6480,12.6200,12.6420,957
2008-06-13,21:10:00,12.6420,12.6500,12.6290,12.6490,616
2008-06-13,21:15:00,12.6470,12.6520,12.6350,12.6420,590
2008-06-13,21:20:00,12.6400,12.6470,12.6200,12.6470,1184
2008-06-13,21:25:00,12.6460,12.6470,12.6090,12.6190,837
2008-06-13,21:30:00,12.6180,12.6200,12.5740,12.5910,2101
2008-06-13,21:35:00,12.5920,12.6050,12.5780,12.5870,1286
2008-06-13,21:40:00,12.5890,12.6120,12.5840,12.5960,882
2008-06-13,21:45:00,12.5960,12.6120,12.5820,12.6040,825
2008-06-13,21:50:00,12.6050,12.6250,12.6040,12.6080,692
2008-06-13,21:55:00,12.6100,12.6250,12.6050,12.6100,1015
2008-06-13,22:00:00,12.6130,12.6430,12.6020,12.6390,991
2008-06-13,22:05:00,12.6350,12.6600,12.6330,12.6590,732
2008-06-13,22:10:00,12.6610,12.6720,12.6490,12.6630,807
2008-06-13,22:15:00,12.6600,12.6600,12.6380,12.6460,566
2008-06-13,22:20:00,12.6430,12.6500,12.6290,12.6390,697
2008-06-13,22:25:00,12.6390,12.6500,12.6290,12.6430,394
2008-06-13,22:30:00,12.6430,12.6600,12.6390,12.6410,513
2008-06-13,22:35:00,12.6430,12.6670,12.6430,12.6670,393
2008-06-13,22:40:00,12.6650,12.6880,12.6620,12.6700,643
2008-06-13,22:45:00,12.6680,12.6700,12.6380,12.6410,405
2008-06-13,22:50:00,12.6410,12.6550,12.6350,12.6360,511
2008-06-13,22:55:00,12.6360,12.6430,12.6190,12.6220,393
2008-06-13,23:00:00,12.6240,12.6460,12.6030,12.6450,759
2008-06-13,23:05:00,12.6450,12.6510,12.6290,12.6460,368
2008-06-13,23:10:00,12.6410,12.6570,12.6330,12.6330,380
2008-06-13,23:15:00,12.6310,12.6510,12.6290,12.6460,350
2008-06-13,23:20:00,12.6470,12.6600,12.6370,12.6470,580
2008-06-13,23:25:00,12.6460,12.6610,12.6370,12.6420,301
2008-06-13,23:30:00,12.6420,12.6520,12.6310,12.6360,342
2008-06-13,23:35:00,12.6360,12.6610,12.6320,12.6470,474
2008-06-13,23:40:00,12.6440,12.6530,12.6330,12.6330,421
2008-06-13,23:45:00,12.6330,12.6550,12.6330,12.6550,544
2008-06-13,23:50:00,12.6520,12.6550,12.6290,12.6300,326
2008-06-13,23:55:00,12.6290,12.6420,12.6160,12.6390,674
2008-06-14,00:00:00,12.6390,12.6490,12.6210,12.6420,430
2008-06-14,00:05:00,12.6430,12.6460,12.6250,12.6400,370
2008-06-14,00:10:00,12.6430,12.6470,12.6360,12.6360,437
2008-06-14,00:15:00,12.6370,12.6490,12.6310,12.6390,195
2008-06-14,00:20:00,12.6380,12.6660,12.6370,12.6630,407
2008-06-14,00:25:00,12.6650,12.6650,12.6440,12.6590,355
2008-06-14,00:30:00,12.6590,12.6740,12.6550,12.6620,1018
2008-06-14,00:35:00,12.6610,12.6850,12.6550,12.6800,421
2008-06-14,00:40:00,12.6800,12.6850,12.6570,12.6680,479
2008-06-14,00:45:00,12.6690,12.6700,12.6570,12.6670,411
2008-06-14,00:50:00,12.6670,12.6760,12.6620,12.6650,363
2008-06-14,00:55:00,12.6640,12.6990,12.6580,12.6860,386
2008-06-14,01:00:00,12.6900,12.7090,12.6780,12.6980,714
2008-06-14,01:05:00,12.6920,12.6980,12.6650,12.6850,289
2008-06-14,01:10:00,12.6840,12.6850,12.6610,12.6640,201
2008-06-14,01:15:00,12.6630,12.6680,12.6560,12.6670,279
2008-06-14,01:20:00,12.6640,12.6750,12.6630,12.6650,192
2008-06-14,01:25:00,12.6630,12.6640,12.6370,12.6630,586
2008-06-14,01:30:00,12.6630,12.6640,12.6360,12.6440,357
2008-06-14,01:35:00,12.6440,12.6580,12.6420,12.6540,296
2008-06-14,01:40:00,12.6530,12.6690,12.6530,12.6650,206
2008-06-14,01:45:00,12.6630,12.6660,12.6440,12.6560,306
2008-06-14,01:50:00,12.6540,12.6660,12.6520,12.6620,140
2008-06-14,01:55:00,12.6630,12.6660,12.6560,12.6600,185
2008-06-14,02:00:00,12.6650,12.6860,12.6600,12.6740,247
2008-06-14,02:05:00,12.6740,12.6880,12.6640,12.6670,270
2008-06-14,02:10:00,12.6700,12.6750,12.6620,12.6740,218
2008-06-14,02:15:00,12.6710,12.6790,12.6600,12.6610,292
2008-06-14,02:20:00,12.6650,12.6650,12.6400,12.6410,324
2008-06-14,02:25:00,12.6440,12.6460,12.6010,12.6300,1031
2008-06-14,02:30:00,12.6290,12.6360,12.6200,12.6290,276
2008-06-14,02:35:00,12.6280,12.6290,12.6040,12.6150,146
2008-06-14,02:40:00,12.6170,12.6190,12.6050,12.6170,26
2008-06-14,02:45:00,12.6190,12.6190,12.6150,12.6150,20
2008-06-14,02:50:00,12.6180,12.6250,12.6040,12.6110,70
2008-06-14,02:55:00,12.6080,12.6130,12.6000,12.6110,28
2008-06-14,03:00:00,12.6020,12.6120,12.5980,12.5980,55
2008-06-14,03:05:00,12.6010,12.6070,12.6010,12.6030,12
2008-06-14,03:10:00,12.5990,12.6020,12.5960,12.6020,17
2008-06-14,03:15:00,12.6020,12.6260,12.6020,12.6200,29
2008-06-14,03:20:00,12.6070,12.6200,12.5990,12.6200,8
2008-06-14,03:25:00,12.6230,12.6260,12.6230,12.6260,6
2008-06-14,03:30:00,12.6170,12.6270,12.6160,12.6270,20
2008-06-14,03:35:00,12.6280,12.6280,12.6070,12.6070,16
2008-06-14,03:40:00,12.6200,12.6220,12.6200,12.6220,2
2008-06-14,03:45:00,12.6300,12.6310,12.6170,12.6220,25
2008-06-14,03:50:00,12.6280,12.6310,12.6270,12.6280,6
2008-06-14,03:55:00,12.6300,12.6380,12.6300,12.6380,5
2008-06-14,04:00:00,12.6400,12.6400,12.6380,12.6380,2
2008-06-14,04:05:00,12.6400,12.6400,12.6390,12.6400,6
2008-06-14,04:10:00,12.6390,12.6390,12.6390,12.6390,1
2008-06-14,04:15:00,12.6300,12.6300,12.6250,12.6250,19
2008-06-14,04:20:00,12.6270,12.6270,12.6210,12.6210,8
2008-06-14,04:30:00,12.6260,12.6310,12.6260,12.6310,5
2008-06-14,04:35:00,12.6300,12.6300,12.6300,12.6300,1
2008-06-14,04:40:00,12.6300,12.6300,12.6300,12.6300,1
2008-06-14,04:50:00,12.6230,12.6230,12.6200,12.6200,4
2008-06-14,05:00:00,12.6000,12.6000,12.6000,12.6000,7
2008-06-14,05:05:00,12.6150,12.6150,12.6150,12.6150,1
2008-06-14,05:10:00,12.6100,12.6150,12.6100,12.6150,3
2008-06-16,06:00:00,12.6370,12.6370,12.6200,12.6200,20
2008-06-16,06:05:00,12.6200,12.6200,12.6080,12.6080,21
2008-06-16,06:10:00,12.6090,12.6100,12.6080,12.6100,43
2008-06-16,06:15:00,12.6100,12.6100,12.6100,12.6100,2
2008-06-16,06:20:00,12.6100,12.6100,12.6100,12.6100,2
2008-06-16,06:25:00,12.6090,12.6090,12.5990,12.6000,12
2008-06-16,06:30:00,12.5960,12.6000,12.5900,12.5900,22
2008-06-16,06:40:00,12.5900,12.5900,12.5900,12.5900,3
2008-06-16,06:45:00,12.5900,12.5900,12.5810,12.5860,3
2008-06-16,06:50:00,12.5810,12.5900,12.5800,12.5900,16
2008-06-16,07:00:00,12.5860,12.5860,12.5860,12.5860,1
2008-06-16,07:10:00,12.5900,12.6000,12.5900,12.6000,95
2008-06-16,07:15:00,12.6050,12.6140,12.6050,12.6140,217
2008-06-16,07:20:00,12.6160,12.6200,12.6160,12.6200,3
2008-06-16,07:25:00,12.6250,12.6250,12.6120,12.6130,9
2008-06-16,07:35:00,12.6220,12.6220,12.6120,12.6120,3
2008-06-16,08:00:00,12.6150,12.6150,12.6150,12.6150,1
2008-06-16,08:05:00,12.6200,12.6200,12.6100,12.6200,18
2008-06-16,08:10:00,12.6120,12.6120,12.6120,12.6120,1
2008-06-16,08:55:00,12.6110,12.6110,12.6100,12.6100,2
2008-06-16,09:15:00,12.6220,12.6290,12.6100,12.6100,4
2008-06-16,09:20:00,12.6110,12.6110,12.6110,12.6110,1
2008-06-16,09:50:00,12.6100,12.6100,12.6100,12.6100,2
2008-06-16,10:05:00,12.6200,12.6630,12.6200,12.6320,12
2008-06-16,10:10:00,12.6300,12.6300,12.6110,12.6110,6
2008-06-16,10:45:00,12.6200,12.6200,12.6110,12.6110,4
2008-06-16,10:55:00,12.6380,12.6380,12.6380,12.6380,1
2008-06-16,11:00:00,12.6480,12.6480,12.6480,12.6480,1
2008-06-16,11:05:00,12.6690,12.6690,12.6160,12.6160,3
2008-06-16,11:10:00,12.6380,12.6380,12.6380,12.6380,1
2008-06-16,11:15:00,12.6150,12.6150,12.6120,12.6120,3
2008-06-16,11:35:00,12.6300,12.6300,12.6300,12.6300,1
2008-06-16,11:40:00,12.6160,12.6160,12.6160,12.6160,1
2008-06-16,11:45:00,12.6340,12.6370,12.6340,12.6350,3
2008-06-16,11:50:00,12.6380,12.6380,12.6380,12.6380,3
2008-06-16,12:10:00,12.6380,12.6380,12.6350,12.6360,4
2008-06-16,12:15:00,12.6390,12.6390,12.6390,12.6390,1
2008-06-16,12:20:00,12.6500,12.6500,12.6350,12.6350,2
2008-06-16,12:50:00,12.6400,12.6400,12.6400,12.6400,1
2008-06-16,12:55:00,12.6350,12.6360,12.6350,12.6360,2
2008-06-16,13:15:00,12.6350,12.6350,12.6140,12.6140,5
2008-06-16,13:20:00,12.6120,12.6120,12.6120,12.6120,1
2008-06-16,14:00:00,12.6520,12.6550,12.6520,12.6550,2
2008-06-16,14:05:00,12.6540,12.6550,12.6540,12.6550,2
2008-06-16,14:10:00,12.6560,12.6570,12.6560,12.6570,11
2008-06-16,14:15:00,12.6570,12.6580,12.6550,12.6580,6
2008-06-16,14:35:00,12.6540,12.6540,12.6540,12.6540,1
2008-06-16,15:05:00,12.6560,12.6560,12.6560,12.6560,1
2008-06-16,15:15:00,12.6540,12.6540,12.6540,12.6540,1
2008-06-16,15:20:00,12.6500,12.6500,12.6500,12.6500,1
2008-06-16,15:40:00,12.6400,12.6400,12.6400,12.6400,2
2008-06-16,16:25:00,12.6480,12.6500,12.6480,12.6500,13
2008-06-16,16:45:00,12.6490,12.6500,12.6490,12.6500,17
2008-06-16,16:50:00,12.6500,12.6520,12.6500,12.6520,6
2008-06-16,16:55:00,12.6500,12.6500,12.6500,12.6500,2
2008-06-16,17:00:00,12.6500,12.6500,12.6500,12.6500,21
2008-06-16,17:05:00,12.6500,12.6500,12.6500,12.6500,34
2008-06-16,17:10:00,12.6490,12.6500,12.6490,12.6500,5
2008-06-16,17:15:00,12.6500,12.6500,12.6470,12.6470,8
2008-06-16,17:40:00,12.6460,12.6460,12.6420,12.6420,2
2008-06-16,18:00:00,12.6390,12.6390,12.6350,12.6350,2
2008-06-16,18:05:00,12.6420,12.6580,12.6420,12.6500,74
2008-06-16,18:10:00,12.6500,12.6690,12.6500,12.6510,37
2008-06-16,18:15:00,12.6640,12.6640,12.6640,12.6640,1
2008-06-16,18:20:00,12.6650,12.6690,12.6530,12.6690,12
2008-06-16,18:40:00,12.6820,12.6900,12.6820,12.6900,6
2008-06-16,18:45:00,12.6900,12.7050,12.6850,12.7050,68
2008-06-16,18:50:00,12.6820,12.7050,12.6820,12.7050,34
2008-06-16,18:55:00,12.6920,12.7160,12.6920,12.7130,11
2008-06-16,19:00:00,12.7130,12.7350,12.6970,12.7190,21
2008-06-16,19:05:00,12.7230,12.7230,12.6920,12.6930,23
2008-06-16,19:10:00,12.6960,12.6960,12.6960,12.6960,1
2008-06-16,19:15:00,12.7000,12.7090,12.7000,12.7090,9
2008-06-16,19:20:00,12.7110,12.7350,12.7090,12.7120,71
2008-06-16,19:30:00,12.7280,12.7450,12.7280,12.7450,32
2008-06-16,19:35:00,12.7440,12.7440,12.7440,12.7440,1
2008-06-16,19:40:00,12.7400,12.7410,12.7230,12.7300,119
2008-06-16,19:45:00,12.7260,12.7640,12.7240,12.7560,91
2008-06-16,19:50:00,12.7640,12.8130,12.7420,12.8010,252
2008-06-16,19:55:00,12.8050,12.8050,12.7660,12.7760,57
2008-06-16,20:00:00,12.7780,12.8130,12.7710,12.8030,102
2008-06-16,20:05:00,12.8120,12.8340,12.8120,12.8230,220
2008-06-16,20:10:00,12.8250,12.8390,12.8000,12.8170,198
2008-06-16,20:15:00,12.8170,12.8580,12.8150,12.8440,266
2008-06-16,20:20:00,12.8440,12.8610,12.8310,12.8600,174
2008-06-16,20:25:00,12.8600,12.8670,12.8450,12.8490,139
2008-06-16,20:30:00,12.8440,12.8510,12.8320,12.8480,262
2008-06-16,20:35:00,12.8480,12.8700,12.8450,12.8700,122
2008-06-16,20:40:00,12.8650,12.8800,12.8600,12.8700,232
2008-06-16,20:45:00,12.8700,12.9080,12.8700,12.9000,646
2008-06-16,20:50:00,12.9000,12.9350,12.8660,12.8810,904
2008-06-16,20:55:00,12.8800,12.8950,12.8490,12.8710,541
2008-06-16,21:00:00,12.8710,12.8900,12.8480,12.8690,1173
2008-06-16,21:05:00,12.8660,12.9060,12.8410,12.8580,1350
2008-06-16,21:10:00,12.8570,12.8670,12.8370,12.8650,805
2008-06-16,21:15:00,12.8600,12.8750,12.8440,12.8450,670
2008-06-16,21:20:00,12.8440,12.8640,12.8430,12.8500,601
2008-06-16,21:25:00,12.8500,12.8760,12.8500,12.8590,426
2008-06-16,21:30:00,12.8600,12.8770,12.8600,12.8650,265
2008-06-16,21:35:00,12.8630,12.8640,12.8380,12.8450,453
2008-06-16,21:40:00,12.8450,12.8680,12.8400,12.8480,527
2008-06-16,21:45:00,12.8480,12.8690,12.8470,12.8650,205
2008-06-16,21:50:00,12.8640,12.8870,12.8550,12.8770,506
2008-06-16,21:55:00,12.8810,12.8860,12.8710,12.8740,392
2008-06-16,22:00:00,12.8760,12.8800,12.8630,12.8780,629
2008-06-16,22:05:00,12.8790,12.8980,12.8690,12.8960,480
2008-06-16,22:10:00,12.8920,12.9460,12.8920,12.9380,1284
2008-06-16,22:15:00,12.9390,12.9570,12.9190,12.9540,1408
2008-06-16,22:20:00,12.9530,12.9610,12.9340,12.9540,1050
2008-06-16,22:25:00,12.9530,12.9600,12.9370,12.9560,966
2008-06-16,22:30:00,12.9560,12.9600,12.9330,12.9500,678
2008-06-16,22:35:00,12.9520,12.9520,12.9160,12.9200,600
2008-06-16,22:40:00,12.9170,12.9350,12.9150,12.9340,419
2008-06-16,22:45:00,12.9300,12.9450,12.9080,12.9130,582
2008-06-16,22:50:00,12.9100,12.9240,12.9060,12.9160,448
2008-06-16,22:55:00,12.9170,12.9170,12.8920,12.8980,685
2008-06-16,23:00:00,12.9000,12.9140,12.8890,12.9000,515
2008-06-16,23:05:00,12.8990,12.9080,12.8820,12.9050,410
2008-06-16,23:10:00,12.9020,12.9350,12.9000,12.9260,298
2008-06-16,23:15:00,12.9280,12.9390,12.9230,12.9370,280
2008-06-16,23:20:00,12.9370,12.9470,12.9350,12.9450,446
2008-06-16,23:25:00,12.9430,12.9460,12.9170,12.9190,543
2008-06-16,23:30:00,12.9240,12.9400,12.9120,12.9190,277
2008-06-16,23:35:00,12.9190,12.9250,12.9140,12.9180,160
2008-06-16,23:40:00,12.9200,12.9200,12.8990,12.9000,293
2008-06-16,23:45:00,12.9020,12.9200,12.9020,12.9180,203
2008-06-16,23:50:00,12.9200,12.9300,12.9080,12.9170,169
2008-06-16,23:55:00,12.9170,12.9300,12.9130,12.9240,264
2008-06-17,00:00:00,12.9240,12.9500,12.9220,12.9490,369
2008-06-17,00:05:00,12.9480,12.9600,12.9400,12.9400,664
2008-06-17,00:10:00,12.9400,12.9490,12.9330,12.9430,176
2008-06-17,00:15:00,12.9440,12.9510,12.9260,12.9350,299
2008-06-17,00:20:00,12.9350,12.9380,12.9270,12.9310,172
2008-06-17,00:25:00,12.9310,12.9360,12.9180,12.9200,417
2008-06-17,00:30:00,12.9210,12.9320,12.9050,12.9300,401
2008-06-17,00:35:00,12.9280,12.9360,12.9080,12.9190,526
2008-06-17,00:40:00,12.9180,12.9270,12.9120,12.9250,283
2008-06-17,00:45:00,12.9230,12.9280,12.9090,12.9280,340
2008-06-17,00:50:00,12.9290,12.9440,12.9270,12.9440,320
2008-06-17,00:55:00,12.9440,12.9900,12.9400,12.9740,836
2008-06-17,01:00:00,12.9750,12.9880,12.9730,12.9770,623
2008-06-17,01:05:00,12.9760,12.9860,12.9670,12.9690,290
2008-06-17,01:10:00,12.9680,12.9720,12.9160,12.9250,657
2008-06-17,01:15:00,12.9250,12.9330,12.9060,12.9130,791
2008-06-17,01:20:00,12.9120,12.9270,12.9030,12.9270,265
2008-06-17,01:25:00,12.9260,12.9300,12.9020,12.9080,364
2008-06-17,01:30:00,12.9060,12.9100,12.8640,12.8650,1427
2008-06-17,01:35:00,12.8630,12.8890,12.8540,12.8780,1229
2008-06-17,01:40:00,12.8780,12.8990,12.8750,12.8890,476
2008-06-17,01:45:00,12.8930,12.9290,12.8870,12.8960,865
2008-06-17,01:50:00,12.8910,12.9220,12.8890,12.9140,641
2008-06-17,01:55:00,12.9130,12.9280,12.9030,12.9100,454
2008-06-17,02:00:00,12.9070,12.9180,12.8920,12.9150,367
2008-06-17,02:05:00,12.9160,12.9240,12.9040,12.9220,694
2008-06-17,02:10:00,12.9150,12.9280,12.9040,12.9210,368
2008-06-17,02:15:00,12.9190,12.9370,12.9170,12.9300,474
2008-06-17,02:20:00,12.9270,12.9320,12.9060,12.9270,817
2008-06-17,02:25:00,12.9300,12.9390,12.9230,12.9300,930
2008-06-17,02:30:00,12.9300,12.9310,12.9150,12.9210,343
2008-06-17,02:35:00,12.9180,12.9240,12.9170,12.9220,86
2008-06-17,02:40:00,12.9220,12.9290,12.9070,12.9100,143
2008-06-17,02:45:00,12.9050,12.9100,12.9000,12.9100,80
2008-06-17,02:50:00,12.9160,12.9190,12.9130,12.9170,46
2008-06-17,02:55:00,12.9160,12.9330,12.9040,12.9070,18
2008-06-17,03:00:00,12.9100,12.9140,12.9100,12.9140,6
2008-06-17,03:05:00,12.9100,12.9100,12.9070,12.9090,7
2008-06-17,03:10:00,12.9100,12.9100,12.9090,12.9090,10
2008-06-17,03:15:00,12.9070,12.9070,12.9050,12.9050,3
2008-06-17,03:20:00,12.9030,12.9030,12.8900,12.8900,53
2008-06-17,03:25:00,12.8900,12.8900,12.8840,12.8900,45
2008-06-17,03:30:00,12.8980,12.8980,12.8720,12.8890,56
2008-06-17,03:35:00,12.8890,12.9060,12.8890,12.9060,51
2008-06-17,03:40:00,12.9060,12.9110,12.9050,12.9050,11
2008-06-17,03:45:00,12.9000,12.9070,12.8960,12.9070,9
2008-06-17,03:50:00,12.9090,12.9140,12.9090,12.9140,3
2008-06-17,03:55:00,12.9050,12.9120,12.9040,12.9120,11
2008-06-17,04:00:00,12.9020,12.9070,12.9000,12.9070,5
2008-06-17,04:05:00,12.9000,12.9000,12.8980,12.9000,9
2008-06-17,04:10:00,12.9000,12.9040,12.9000,12.9030,23
2008-06-17,04:20:00,12.9010,12.9080,12.8980,12.9080,73
2008-06-17,04:25:00,12.9140,12.9370,12.9130,12.9340,65
2008-06-17,04:30:00,12.9300,12.9300,12.9240,12.9250,12
2008-06-17,04:35:00,12.9300,12.9370,12.9300,12.9370,11
2008-06-17,04:40:00,12.9370,12.9370,12.9350,12.9360,10
2008-06-17,04:45:00,12.9330,12.9350,12.9330,12.9350,2
2008-06-17,04:50:00,12.9310,12.9310,12.9210,12.9210,19
2008-06-17,04:55:00,12.9300,12.9300,12.9260,12.9270,24
2008-06-17,05:00:00,12.9250,12.9290,12.9250,12.9290,3
2008-06-17,05:05:00,12.9180,12.9200,12.9180,12.9200,7
2008-06-17,05:10:00,12.9200,12.9260,12.9030,12.9030,10
2008-06-17,06:00:00,12.9450,12.9450,12.9310,12.9310,3
2008-06-17,06:10:00,12.9300,12.9300,12.9260,12.9260,6
2008-06-17,06:15:00,12.9400,12.9410,12.9400,12.9410,2
2008-06-17,06:25:00,12.9250,12.9250,12.9250,12.9250,1
2008-06-17,06:40:00,12.9380,12.9380,12.9380,12.9380,1
2008-06-17,06:50:00,12.9390,12.9390,12.9390,12.9390,6
2008-06-17,07:05:00,12.9300,12.9300,12.9300,12.9300,1
2008-06-17,07:55:00,12.9250,12.9250,12.9250,12.9250,1
2008-06-17,08:25:00,12.9170,12.9170,12.9150,12.9150,2
2008-06-17,08:40:00,12.9170,12.9170,12.9170,12.9170,7
2008-06-17,09:05:00,12.9360,12.9360,12.9360,12.9360,2
2008-06-17,09:15:00,12.9330,12.9480,12.9330,12.9480,9
2008-06-17,09:45:00,12.9500,12.9500,12.9500,12.9500,1
2008-06-17,10:05:00,12.9520,12.9520,12.9520,12.9520,1
2008-06-17,10:10:00,12.9600,12.9660,12.9600,12.9660,2
2008-06-17,10:15:00,12.9410,12.9410,12.9410,12.9410,3
2008-06-17,10:20:00,12.9420,12.9420,12.9420,12.9420,2
2008-06-17,10:45:00,12.9400,12.9400,12.9400,12.9400,2
2008-06-17,10:50:00,12.9470,12.9550,12.9470,12.9550,8
2008-06-17,11:50:00,12.9390,12.9390,12.9390,12.9390,1
2008-06-17,12:05:00,12.9480,12.9480,12.9480,12.9480,1
2008-06-17,12:45:00,12.9370,12.9370,12.9370,12.9370,1
2008-06-17,13:10:00,12.9360,12.9360,12.9350,12.9350,2
2008-06-17,14:05:00,12.9350,12.9350,12.9350,12.9350,1
2008-06-17,14:20:00,12.9350,12.9350,12.9350,12.9350,1
2008-06-17,14:25:00,12.9190,12.9190,12.9190,12.9190,8
2008-06-17,14:30:00,12.9110,12.9110,12.9100,12.9100,7
2008-06-17,14:35:00,12.9190,12.9190,12.9190,12.9190,2
2008-06-17,14:40:00,12.9120,12.9130,12.9000,12.9000,14
2008-06-17,14:45:00,12.9020,12.9030,12.9020,12.9030,2
2008-06-17,14:55:00,12.9050,12.9050,12.9050,12.9050,1
2008-06-17,15:00:00,12.9040,12.9060,12.8960,12.8960,18
2008-06-17,15:05:00,12.8990,12.9040,12.8990,12.9040,6
2008-06-17,16:00:00,12.9450,12.9530,12.9450,12.9500,9
2008-06-17,16:10:00,12.9380,12.9380,12.9310,12.9340,5
2008-06-17,16:20:00,12.9310,12.9480,12.9310,12.9480,3
2008-06-17,16:25:00,12.9550,12.9740,12.9550,12.9730,9
2008-06-17,16:30:00,12.9700,12.9700,12.9700,12.9700,1
2008-06-17,16:40:00,12.9700,12.9700,12.9660,12.9660,6
2008-06-17,16:45:00,12.9680,12.9680,12.9490,12.9490,3
2008-06-17,16:55:00,12.9480,12.9480,12.9350,12.9350,5
2008-06-17,17:00:00,12.9540,12.9540,12.9540,12.9540,1
2008-06-17,17:15:00,12.9400,12.9400,12.9400,12.9400,1
2008-06-17,17:20:00,12.9440,12.9440,12.9440,12.9440,3
2008-06-17,17:25:00,12.9450,12.9450,12.9400,12.9400,2
2008-06-17,17:40:00,12.9400,12.9550,12.9400,12.9550,9
2008-06-17,17:50:00,12.9540,12.9540,12.9540,12.9540,1
2008-06-17,17:55:00,12.9550,12.9550,12.9550,12.9550,1
2008-06-17,18:00:00,12.9550,12.9550,12.9540,12.9540,18
2008-06-17,18:05:00,12.9460,12.9490,12.9460,12.9490,4
2008-06-17,18:10:00,12.9530,12.9530,12.9530,12.9530,4
2008-06-17,18:15:00,12.9340,12.9340,12.9330,12.9330,5
2008-06-17,18:30:00,12.9400,12.9420,12.9350,12.9400,23
2008-06-17,18:35:00,12.9400,12.9400,12.9400,12.9400,2
2008-06-17,18:40:00,12.9480,12.9550,12.9480,12.9540,5
2008-06-17,18:45:00,12.9550,12.9580,12.9550,12.9580,6
2008-06-17,18:50:00,12.9580,12.9700,12.9580,12.9630,26
2008-06-17,18:55:00,12.9730,12.9730,12.9520,12.9590,11
2008-06-17,19:05:00,12.9580,12.9790,12.9550,12.9700,78
2008-06-17,19:10:00,12.9670,12.9740,12.9580,12.9740,32
2008-06-17,19:15:00,12.9750,12.9750,12.9570,12.9570,29
2008-06-17,19:20:00,12.9560,12.9560,12.9350,12.9390,11
2008-06-17,19:25:00,12.9350,12.9550,12.9350,12.9470,46
2008-06-17,19:30:00,12.9410,12.9550,12.9400,12.9550,18
2008-06-17,19:35:00,12.9580,12.9730,12.9580,12.9730,53
2008-06-17,19:40:00,12.9600,12.9780,12.9600,12.9620,10
2008-06-17,19:45:00,12.9700,12.9800,12.9640,12.9730,46
2008-06-17,19:50:00,12.9780,13.0060,12.9780,13.0010,228
2008-06-17,19:55:00,13.0040,13.0300,12.9900,13.0250,217
2008-06-17,20:00:00,13.0190,13.0300,12.9980,13.0180,243
2008-06-17,20:05:00,13.0130,13.0370,13.0050,13.0310,277
2008-06-17,20:10:00,13.0340,13.0340,13.0020,13.0080,185
2008-06-17,20:15:00,13.0070,13.0230,13.0010,13.0140,378
2008-06-17,20:20:00,13.0080,13.0160,13.0040,13.0100,238
2008-06-17,20:25:00,13.0090,13.0210,13.0020,13.0040,167
2008-06-17,20:30:00,13.0030,13.0030,12.9910,12.9970,342
2008-06-17,20:35:00,12.9980,13.0080,12.9770,12.9880,422
2008-06-17,20:40:00,12.9880,13.0060,12.9870,12.9990,434
2008-06-17,20:45:00,12.9960,13.0230,12.9960,13.0190,585
2008-06-17,20:50:00,13.0170,13.0240,13.0040,13.0090,713
2008-06-17,20:55:00,13.0090,13.0130,13.0000,13.0010,482
2008-06-17,21:00:00,13.0020,13.0330,13.0000,13.0120,1543
2008-06-17,21:05:00,13.0140,13.0320,13.0140,13.0190,595
2008-06-17,21:10:00,13.0210,13.0490,13.0190,13.0450,897
2008-06-17,21:15:00,13.0430,13.0430,13.0240,13.0300,524
2008-06-17,21:20:00,13.0320,13.0320,12.9950,12.9990,513
2008-06-17,21:25:00,12.9980,13.0070,12.9740,12.9780,610
2008-06-17,21:30:00,12.9800,12.9980,12.9700,12.9810,738
2008-06-17,21:35:00,12.9820,13.0340,12.9820,13.0320,1062
2008-06-17,21:40:00,13.0300,13.0340,13.0140,13.0280,863
2008-06-17,21:45:00,13.0240,13.0250,13.0000,13.0000,378
2008-06-17,21:50:00,13.0000,13.0070,12.9800,13.0050,587
2008-06-17,21:55:00,13.0060,13.0110,12.9760,12.9910,428
2008-06-17,22:00:00,12.9920,12.9930,12.9480,12.9570,857
2008-06-17,22:05:00,12.9570,12.9710,12.9380,12.9450,996
2008-06-17,22:10:00,12.9420,12.9490,12.8850,12.9060,2231
2008-06-17,22:15:00,12.9040,12.9380,12.8920,12.9370,1241
2008-06-17,22:20:00,12.9370,12.9400,12.9090,12.9150,923
2008-06-17,22:25:00,12.9160,12.9550,12.9110,12.9550,854
2008-06-17,22:30:00,12.9540,12.9800,12.9520,12.9570,1028
2008-06-17,22:35:00,12.9570,12.9630,12.9290,12.9360,585
2008-06-17,22:40:00,12.9360,12.9650,12.9360,12.9480,499
2008-06-17,22:45:00,12.9510,12.9900,12.9510,12.9830,855
2008-06-17,22:50:00,12.9830,12.9960,12.9680,12.9750,677
2008-06-17,22:55:00,12.9750,12.9790,12.9620,12.9680,371
2008-06-17,23:00:00,12.9690,12.9730,12.9490,12.9690,471
2008-06-17,23:05:00,12.9680,13.0120,12.9680,13.0060,878
2008-06-17,23:10:00,13.0050,13.0130,12.9850,12.9930,666
2008-06-17,23:15:00,12.9920,13.0020,12.9840,12.9870,297
2008-06-17,23:20:00,12.9880,13.0040,12.9850,13.0010,251
2008-06-17,23:25:00,13.0010,13.0120,12.9690,12.9750,940
2008-06-17,23:30:00,12.9710,12.9800,12.9410,12.9470,900
2008-06-17,23:35:00,12.9450,12.9740,12.9380,12.9570,582
2008-06-17,23:40:00,12.9570,12.9590,12.9190,12.9300,788
2008-06-17,23:45:00,12.9310,12.9500,12.9290,12.9350,492
2008-06-17,23:50:00,12.9390,12.9570,12.9380,12.9470,466
2008-06-17,23:55:00,12.9450,12.9580,12.9350,12.9390,363
2008-06-18,00:00:00,12.9400,12.9500,12.9330,12.9420,399
2008-06-18,00:05:00,12.9410,12.9500,12.9320,12.9350,376
2008-06-18,00:10:00,12.9330,12.9390,12.9050,12.9050,710
2008-06-18,00:15:00,12.9070,12.9330,12.9020,12.9190,1321
2008-06-18,00:20:00,12.9210,12.9270,12.9070,12.9090,241
2008-06-18,00:25:00,12.9090,12.9190,12.8970,12.9050,540
2008-06-18,00:30:00,12.9050,12.9140,12.9000,12.9050,501
2008-06-18,00:35:00,12.9070,12.9140,12.8840,12.9060,669
2008-06-18,00:40:00,12.9060,12.9070,12.8530,12.8730,1423
2008-06-18,00:45:00,12.8710,12.9090,12.8610,12.8950,840
2008-06-18,00:50:00,12.8950,12.9030,12.8770,12.8780,389
2008-06-18,00:55:00,12.8780,12.8920,12.8620,12.8890,593
2008-06-18,01:00:00,12.8850,12.8930,12.8710,12.8900,665
2008-06-18,01:05:00,12.8930,12.8950,12.8780,12.8920,395
2008-06-18,01:10:00,12.8900,12.8940,12.8680,12.8820,344
2008-06-18,01:15:00,12.8830,12.8880,12.8620,12.8760,304
2008-06-18,01:20:00,12.8760,12.8800,12.8480,12.8550,796
2008-06-18,01:25:00,12.8540,12.8600,12.8370,12.8460,853
2008-06-18,01:30:00,12.8450,12.8770,12.8420,12.8590,832
2008-06-18,01:35:00,12.8590,12.8750,12.8550,12.8670,470
2008-06-18,01:40:00,12.8670,12.8700,12.8560,12.8620,247
2008-06-18,01:45:00,12.8600,12.8770,12.8590,12.8730,310
2008-06-18,01:50:00,12.8720,12.8790,12.8660,12.8750,354
2008-06-18,01:55:00,12.8750,12.8770,12.8660,12.8680,210
2008-06-18,02:00:00,12.8670,12.8800,12.8630,12.8760,370
2008-06-18,02:05:00,12.8700,12.8880,12.8660,12.8760,171
2008-06-18,02:10:00,12.8760,12.9190,12.8730,12.9110,543
2008-06-18,02:15:00,12.9150,12.9430,12.9100,12.9310,843
2008-06-18,02:20:00,12.9300,12.9480,12.9150,12.9450,587
2008-06-18,02:25:00,12.9430,12.9590,12.9400,12.9480,1077
2008-06-18,02:30:00,12.9470,12.9510,12.9370,12.9500,305
2008-06-18,02:35:00,12.9500,12.9550,12.9460,12.9550,103
2008-06-18,02:40:00,12.9510,12.9660,12.9450,12.9620,111
2008-06-18,02:45:00,12.9640,12.9650,12.9460,12.9560,97
2008-06-18,02:50:00,12.9570,12.9620,12.9570,12.9570,19
2008-06-18,02:55:00,12.9600,12.9710,12.9520,12.9670,111
2008-06-18,03:00:00,12.9660,12.9770,12.9640,12.9770,91
2008-06-18,03:05:00,12.9780,12.9820,12.9710,12.9720,71
2008-06-18,03:10:00,12.9720,12.9800,12.9720,12.9750,32
2008-06-18,03:15:00,12.9780,12.9870,12.9780,12.9820,50
2008-06-18,03:20:00,12.9840,12.9850,12.9810,12.9840,8
2008-06-18,03:25:00,12.9820,12.9950,12.9820,12.9920,73
2008-06-18,03:30:00,12.9910,12.9910,12.9870,12.9870,4
2008-06-18,03:35:00,12.9910,12.9960,12.9900,12.9950,12
2008-06-18,03:40:00,12.9930,12.9930,12.9870,12.9890,23
2008-06-18,03:45:00,12.9900,12.9900,12.9900,12.9900,12
2008-06-18,03:50:00,12.9880,12.9880,12.9820,12.9840,18
2008-06-18,03:55:00,12.9840,12.9840,12.9790,12.9800,8
2008-06-18,04:00:00,12.9800,12.9800,12.9690,12.9750,4
2008-06-18,04:05:00,12.9750,12.9750,12.9700,12.9750,8
2008-06-18,04:10:00,12.9680,12.9680,12.9580,12.9580,30
2008-06-18,04:15:00,12.9600,12.9620,12.9600,12.9620,4
2008-06-18,04:20:00,12.9650,12.9660,12.9650,12.9660,5
2008-06-18,04:25:00,12.9690,12.9710,12.9670,12.9670,3
2008-06-18,04:40:00,12.9750,12.9770,12.9750,12.9770,4
2008-06-18,04:45:00,12.9710,12.9710,12.9710,12.9710,1
2008-06-18,04:50:00,12.9800,12.9800,12.9800,12.9800,2
2008-06-18,05:05:00,12.9700,12.9700,12.9700,12.9700,3
2008-06-18,05:10:00,12.9750,12.9900,12.9750,12.9900,4
2008-06-18,06:00:00,13.0030,13.0040,13.0030,13.0040,3
2008-06-18,06:10:00,13.0020,13.0050,13.0020,13.0020,3
2008-06-18,06:15:00,12.9900,12.9900,12.9900,12.9900,1
2008-06-18,06:25:00,13.0000,13.0000,12.9990,12.9990,3
2008-06-18,06:30:00,12.9850,12.9850,12.9850,12.9850,1
2008-06-18,06:50:00,12.9950,12.9950,12.9910,12.9910,3
2008-06-18,06:55:00,12.9760,12.9760,12.9750,12.9750,10
2008-06-18,07:00:00,12.9700,12.9700,12.9700,12.9700,2
2008-06-18,07:15:00,12.9800,12.9850,12.9800,12.9850,2
2008-06-18,07:45:00,12.9750,12.9820,12.9750,12.9820,3
2008-06-18,08:40:00,12.9940,13.0000,12.9940,13.0000,8
2008-06-18,08:45:00,12.9940,12.9960,12.9940,12.9960,2
2008-06-18,08:50:00,12.9960,12.9960,12.9960,12.9960,1
2008-06-18,09:20:00,13.0000,13.0000,13.0000,13.0000,8
2008-06-18,09:30:00,13.0000,13.0000,13.0000,13.0000,1
2008-06-18,09:55:00,13.0000,13.0000,13.0000,13.0000,5
2008-06-18,10:15:00,12.9990,12.9990,12.9990,12.9990,3
2008-06-18,10:20:00,13.0000,13.0000,13.0000,13.0000,12
2008-06-18,10:30:00,13.0000,13.0000,13.0000,13.0000,1
2008-06-18,10:35:00,13.0000,13.0000,13.0000,13.0000,1
2008-06-18,10:40:00,13.0050,13.0190,13.0050,13.0180,12
2008-06-18,10:45:00,13.0180,13.0190,13.0120,13.0120,4
2008-06-18,10:50:00,13.0160,13.0200,13.0160,13.0200,13
2008-06-18,11:00:00,13.0200,13.0200,13.0200,13.0200,3
2008-06-18,11:05:00,13.0200,13.0200,13.0200,13.0200,11
2008-06-18,11:15:00,13.0250,13.0250,13.0250,13.0250,1
2008-06-18,11:20:00,13.0250,13.0250,13.0250,13.0250,1
2008-06-18,11:25:00,13.0190,13.0190,13.0190,13.0190,2
2008-06-18,11:35:00,13.0250,13.0250,13.0250,13.0250,16
2008-06-18,11:40:00,13.0170,13.0170,13.0170,13.0170,1
2008-06-18,12:05:00,13.0200,13.0200,13.0200,13.0200,4
2008-06-18,12:25:00,13.0160,13.0160,13.0160,13.0160,3
2008-06-18,12:30:00,13.0160,13.0240,13.0160,13.0240,5
2008-06-18,12:40:00,13.0150,13.0150,13.0150,13.0150,1
2008-06-18,12:50:00,13.0150,13.0150,13.0100,13.0100,2
2008-06-18,12:55:00,13.0100,13.0100,13.0100,13.0100,1
2008-06-18,13:20:00,13.0230,13.0250,13.0050,13.0050,6
2008-06-18,14:15:00,13.0040,13.0040,13.0040,13.0040,1
2008-06-18,14:25:00,13.0150,13.0150,13.0150,13.0150,1
2008-06-18,14:35:00,13.0160,13.0160,13.0160,13.0160,1
2008-06-18,15:20:00,13.0250,13.0250,13.0250,13.0250,2
2008-06-18,16:05:00,13.0230,13.0230,13.0230,13.0230,1
2008-06-18,16:35:00,13.0170,13.0170,13.0170,13.0170,1
2008-06-18,17:15:00,13.0150,13.0150,13.0150,13.0150,2
2008-06-18,17:30:00,13.0150,13.0150,13.0150,13.0150,1
2008-06-18,17:45:00,13.0220,13.0310,13.0220,13.0240,17
2008-06-18,17:50:00,13.0300,13.0350,13.0260,13.0350,21
2008-06-18,17:55:00,13.0360,13.0390,13.0360,13.0390,4
2008-06-18,18:00:00,13.0390,13.0390,13.0390,13.0390,4
2008-06-18,18:10:00,13.0290,13.0290,13.0200,13.0200,2
2008-06-18,18:25:00,13.0160,13.0400,13.0160,13.0400,5
2008-06-18,18:30:00,13.0400,13.0400,13.0400,13.0400,24
2008-06-18,18:35:00,13.0350,13.0420,13.0350,13.0420,33
2008-06-18,18:40:00,13.0430,13.0510,13.0430,13.0510,42
2008-06-18,18:45:00,13.0510,13.0640,13.0510,13.0640,58
2008-06-18,18:50:00,13.0520,13.0870,13.0510,13.0870,55
2008-06-18,18:55:00,13.0870,13.1190,13.0870,13.1190,64
2008-06-18,19:00:00,13.1140,13.1240,13.1020,13.1140,47
2008-06-18,19:05:00,13.1220,13.1300,13.1220,13.1300,20
2008-06-18,19:10:00,13.1250,13.1250,13.1180,13.1180,3
2008-06-18,19:15:00,13.1180,13.1180,13.1150,13.1180,5
2008-06-18,19:20:00,13.1180,13.1180,13.0990,13.1040,35
2008-06-18,19:25:00,13.0990,13.0990,13.0870,13.0980,40
2008-06-18,19:30:00,13.1050,13.1170,13.1000,13.1080,60
2008-06-18,19:35:00,13.1090,13.1140,13.1000,13.1140,118
2008-06-18,19:40:00,13.1150,13.1350,13.1150,13.1220,105
2008-06-18,19:45:00,13.1320,13.1320,13.1090,13.1090,25
2008-06-18,19:50:00,13.1170,13.1170,13.1060,13.1100,39
2008-06-18,19:55:00,13.1130,13.1180,13.1080,13.1120,14
2008-06-18,20:00:00,13.1120,13.1320,13.1120,13.1250,29
2008-06-18,20:05:00,13.1250,13.1260,13.1050,13.1160,162
2008-06-18,20:10:00,13.1160,13.1220,13.1080,13.1080,39
2008-06-18,20:15:00,13.1120,13.1300,13.1120,13.1300,38
2008-06-18,20:20:00,13.1300,13.1450,13.1250,13.1450,212
2008-06-18,20:25:00,13.1450,13.1450,13.1260,13.1330,263
2008-06-18,20:30:00,13.1370,13.1370,13.1170,13.1260,120
2008-06-18,20:35:00,13.1190,13.1240,13.1170,13.1220,48
2008-06-18,20:40:00,13.1210,13.1230,13.1060,13.1100,150
2008-06-18,20:45:00,13.1110,13.1170,13.1060,13.1150,148
2008-06-18,20:50:00,13.1170,13.1180,13.1050,13.1070,146
2008-06-18,20:55:00,13.1050,13.1100,13.0930,13.1000,370
2008-06-18,21:00:00,13.0980,13.1280,13.0940,13.1220,596
2008-06-18,21:05:00,13.1230,13.1450,13.1200,13.1370,753
2008-06-18,21:10:00,13.1370,13.1470,13.1210,13.1230,434
2008-06-18,21:15:00,13.1220,13.1270,13.1010,13.1020,497
2008-06-18,21:20:00,13.1020,13.1050,13.0870,13.0920,528
2008-06-18,21:25:00,13.0910,13.0990,13.0800,13.0910,322
2008-06-18,21:30:00,13.0910,13.1100,13.0880,13.0920,322
2008-06-18,21:35:00,13.0940,13.1070,13.0900,13.1060,196
2008-06-18,21:40:00,13.1060,13.1100,13.0900,13.1050,314
2008-06-18,21:45:00,13.1070,13.1090,13.0820,13.0860,186
2008-06-18,21:50:00,13.0860,13.1050,13.0830,13.0840,150
2008-06-18,21:55:00,13.0830,13.0910,13.0810,13.0810,270
2008-06-18,22:00:00,13.0830,13.0920,13.0720,13.0910,546
2008-06-18,22:05:00,13.0920,13.1080,13.0890,13.1060,335
2008-06-18,22:10:00,13.1030,13.1090,13.1010,13.1070,265
2008-06-18,22:15:00,13.1050,13.1090,13.1010,13.1010,218
2008-06-18,22:20:00,13.1000,13.1080,13.0870,13.0910,427
2008-06-18,22:25:00,13.0910,13.1070,13.0900,13.1020,284
2008-06-18,22:30:00,13.1000,13.1220,13.0870,13.1100,297
2008-06-18,22:35:00,13.1050,13.1500,13.0710,13.1230,1760
2008-06-18,22:40:00,13.1170,13.1260,13.0720,13.0970,1109
2008-06-18,22:45:00,13.0980,13.1030,13.0600,13.0660,1026
2008-06-18,22:50:00,13.0680,13.0810,13.0560,13.0810,1086
2008-06-18,22:55:00,13.0810,13.1080,13.0790,13.1080,904
2008-06-18,23:00:00,13.1070,13.1220,13.0900,13.1020,633
2008-06-18,23:05:00,13.1050,13.1070,13.0750,13.0810,673
2008-06-18,23:10:00,13.0800,13.0900,13.0680,13.0810,583
2008-06-18,23:15:00,13.0810,13.0920,13.0720,13.0850,391
2008-06-18,23:20:00,13.0880,13.0900,13.0650,13.0800,829
2008-06-18,23:25:00,13.0770,13.0920,13.0730,13.0770,410
2008-06-18,23:30:00,13.0780,13.0940,13.0780,13.0830,234
2008-06-18,23:35:00,13.0820,13.0840,13.0500,13.0660,878
2008-06-18,23:40:00,13.0650,13.0920,13.0640,13.0850,519
2008-06-18,23:45:00,13.0850,13.0940,13.0780,13.0860,272
2008-06-18,23:50:00,13.0870,13.0990,13.0830,13.0890,276
2008-06-18,23:55:00,13.0920,13.0990,13.0880,13.0990,251
2008-06-19,00:00:00,13.0960,13.0970,13.0850,13.0850,97
2008-06-19,00:05:00,13.0850,13.0950,13.0830,13.0880,213
2008-06-19,00:10:00,13.0880,13.0980,13.0840,13.0930,212
2008-06-19,00:15:00,13.0950,13.0950,13.0880,13.0920,113
2008-06-19,00:20:00,13.0880,13.0980,13.0880,13.0950,137
2008-06-19,00:25:00,13.0950,13.0990,13.0900,13.0960,155
2008-06-19,00:30:00,13.0960,13.0980,13.0920,13.0960,166
2008-06-19,00:35:00,13.0970,13.1350,13.0940,13.1310,1006
2008-06-19,00:40:00,13.1320,13.1590,13.1190,13.1530,1538
2008-06-19,00:45:00,13.1520,13.1770,13.1410,13.1760,831
2008-06-19,00:50:00,13.1750,13.1980,13.1740,13.1970,1290
2008-06-19,00:55:00,13.1990,13.2000,13.1650,13.1650,1037
2008-06-19,01:00:00,13.1660,13.1690,13.1520,13.1560,773
2008-06-19,01:05:00,13.1550,13.1980,13.1500,13.1980,756
2008-06-19,01:10:00,13.1970,13.2040,13.1790,13.1850,695
2008-06-19,01:15:00,13.1890,13.1930,13.1760,13.1900,355
2008-06-19,01:20:00,13.1870,13.1940,13.1710,13.1850,401
2008-06-19,01:25:00,13.1820,13.1940,13.1760,13.1910,191
2008-06-19,01:30:00,13.1910,13.2030,13.1890,13.2000,474
2008-06-19,01:35:00,13.1990,13.2470,13.1980,13.2380,1654
2008-06-19,01:40:00,13.2370,13.2420,13.2200,13.2210,508
2008-06-19,01:45:00,13.2250,13.2250,13.2120,13.2210,290
2008-06-19,01:50:00,13.2220,13.2240,13.2120,13.2210,244
2008-06-19,01:55:00,13.2210,13.2220,13.2000,13.2060,564
2008-06-19,02:00:00,13.2060,13.2230,13.1880,13.2010,611
2008-06-19,02:05:00,13.1990,13.2280,13.1950,13.2260,420
2008-06-19,02:10:00,13.2250,13.2300,13.2070,13.2280,492
2008-06-19,02:15:00,13.2250,13.2250,13.2000,13.2100,621
2008-06-19,02:20:00,13.2100,13.2220,13.2020,13.2050,465
2008-06-19,02:25:00,13.2050,13.2150,13.2010,13.2120,1276
2008-06-19,02:30:00,13.2120,13.2500,13.2120,13.2490,577
2008-06-19,02:35:00,13.2470,13.2470,13.2330,13.2410,181
2008-06-19,02:40:00,13.2400,13.2560,13.2400,13.2510,151
2008-06-19,02:45:00,13.2520,13.2580,13.2500,13.2570,101
2008-06-19,02:50:00,13.2570,13.2590,13.2500,13.2550,64
2008-06-19,02:55:00,13.2540,13.2570,13.2430,13.2540,47
2008-06-19,03:00:00,13.2540,13.2550,13.2440,13.2530,152
2008-06-19,03:05:00,13.2530,13.2670,13.2530,13.2670,80
2008-06-19,03:10:00,13.2610,13.2710,13.2580,13.2580,88
2008-06-19,03:15:00,13.2600,13.2650,13.2600,13.2610,25
2008-06-19,03:20:00,13.2620,13.2670,13.2620,13.2650,5
2008-06-19,03:25:00,13.2630,13.2640,13.2630,13.2640,2
2008-06-19,03:30:00,13.2620,13.2650,13.2510,13.2550,126
2008-06-19,03:35:00,13.2580,13.2580,13.2420,13.2500,97
2008-06-19,03:40:00,13.2500,13.2530,13.2450,13.2530,74
2008-06-19,03:45:00,13.2540,13.2540,13.2450,13.2480,71
2008-06-19,03:50:00,13.2460,13.2520,13.2460,13.2520,25
2008-06-19,03:55:00,13.2570,13.2640,13.2530,13.2640,37
2008-06-19,04:00:00,13.2620,13.2750,13.2610,13.2740,44
2008-06-19,04:05:00,13.2700,13.2700,13.2700,13.2700,2
2008-06-19,04:10:00,13.2700,13.2820,13.2700,13.2790,56
2008-06-19,04:15:00,13.2820,13.2820,13.2640,13.2640,37
2008-06-19,04:20:00,13.2670,13.2820,13.2670,13.2680,37
2008-06-19,04:25:00,13.2730,13.2730,13.2560,13.2700,20
2008-06-19,04:30:00,13.2720,13.2730,13.2620,13.2700,29
2008-06-19,04:35:00,13.2700,13.2700,13.2620,13.2680,6
2008-06-19,04:40:00,13.2670,13.2670,13.2630,13.2660,9
2008-06-19,04:45:00,13.2710,13.2770,13.2690,13.2700,4
2008-06-19,04:50:00,13.2770,13.2900,13.2770,13.2900,39
2008-06-19,04:55:00,13.2850,13.2850,13.2830,13.2830,3
2008-06-19,05:00:00,13.2850,13.2900,13.2830,13.2900,32
2008-06-19,05:05:00,13.2790,13.2900,13.2790,13.2900,17
2008-06-19,05:10:00,13.2890,13.2890,13.2780,13.2780,5
2008-06-19,06:00:00,13.2600,13.2860,13.2600,13.2800,5
2008-06-19,06:05:00,13.2840,13.2900,13.2840,13.2880,34
2008-06-19,06:10:00,13.2890,13.2900,13.2890,13.2900,12
2008-06-19,06:15:00,13.2800,13.2800,13.2800,13.2800,1
2008-06-19,06:20:00,13.2800,13.2800,13.2800,13.2800,1
2008-06-19,06:30:00,13.2800,13.2800,13.2800,13.2800,6
2008-06-19,06:35:00,13.2750,13.2750,13.2750,13.2750,3
2008-06-19,06:50:00,13.2750,13.2750,13.2750,13.2750,2
2008-06-19,06:55:00,13.2870,13.2870,13.2870,13.2870,2
2008-06-19,07:00:00,13.2850,13.2850,13.2850,13.2850,1
2008-06-19,07:30:00,13.2750,13.2750,13.2680,13.2680,3
2008-06-19,07:40:00,13.2700,13.2700,13.2680,13.2680,2
2008-06-19,07:45:00,13.2700,13.2700,13.2700,13.2700,1
2008-06-19,07:50:00,13.2700,13.2700,13.2700,13.2700,2
2008-06-19,08:05:00,13.2660,13.2660,13.2660,13.2660,3
2008-06-19,08:10:00,13.2650,13.2650,13.2650,13.2650,1
2008-06-19,08:20:00,13.2660,13.2660,13.2660,13.2660,1
2008-06-19,08:25:00,13.2650,13.2650,13.2650,13.2650,3
2008-06-19,08:30:00,13.2650,13.2650,13.2650,13.2650,1
2008-06-19,08:35:00,13.2660,13.2660,13.2660,13.2660,1
2008-06-19,08:40:00,13.2660,13.2670,13.2660,13.2670,2
2008-06-19,08:45:00,13.2670,13.2670,13.2650,13.2650,2
2008-06-19,09:00:00,13.2650,13.2650,13.2650,13.2650,1
2008-06-19,09:05:00,13.2800,13.2800,13.2800,13.2800,1
2008-06-19,09:15:00,13.2660,13.2770,13.2660,13.2770,3
2008-06-19,09:25:00,13.2800,13.2850,13.2800,13.2850,24
2008-06-19,09:35:00,13.2820,13.2900,13.2820,13.2900,40
2008-06-19,09:50:00,13.2890,13.2890,13.2890,13.2890,2
2008-06-19,10:05:00,13.2820,13.2820,13.2820,13.2820,2
2008-06-19,10:15:00,13.2870,13.2870,13.2870,13.2870,1
2008-06-19,10:35:00,13.2880,13.2950,13.2880,13.2950,16
2008-06-19,10:50:00,13.2920,13.2920,13.2890,13.2890,4
2008-06-19,10:55:00,13.2890,13.2890,13.2890,13.2890,3
2008-06-19,11:00:00,13.2920,13.2920,13.2900,13.2900,3
2008-06-19,11:05:00,13.2820,13.2820,13.2820,13.2820,2
2008-06-19,11:10:00,13.2820,13.2930,13.2820,13.2930,5
2008-06-19,11:15:00,13.2890,13.2890,13.2890,13.2890,1
2008-06-19,11:55:00,13.2950,13.2950,13.2950,13.2950,2
2008-06-19,12:00:00,13.2850,13.2850,13.2850,13.2850,3
2008-06-19,12:25:00,13.2890,13.2890,13.2810,13.2810,2
2008-06-19,12:40:00,13.2780,13.2780,13.2780,13.2780,1
2008-06-19,12:50:00,13.2800,13.2890,13.2800,13.2890,3
2008-06-19,13:05:00,13.2800,13.2800,13.2800,13.2800,1
2008-06-19,13:10:00,13.2800,13.2890,13.2800,13.2890,7
2008-06-19,13:35:00,13.2880,13.2880,13.2880,13.2880,1
2008-06-19,13:55:00,13.2800,13.2800,13.2800,13.2800,1
2008-06-19,14:25:00,13.2800,13.2800,13.2790,13.2790,5
2008-06-19,14:30:00,13.2790,13.2790,13.2790,13.2790,1
2008-06-19,14:40:00,13.2780,13.2780,13.2780,13.2780,2
2008-06-19,14:50:00,13.2780,13.2780,13.2780,13.2780,1
2008-06-19,15:00:00,13.2790,13.2790,13.2790,13.2790,4
2008-06-19,15:05:00,13.2860,13.2860,13.2860,13.2860,1
2008-06-19,15:10:00,13.2860,13.2860,13.2820,13.2850,11
2008-06-19,15:20:00,13.2890,13.2920,13.2890,13.2920,9
2008-06-19,15:25:00,13.2920,13.2950,13.2850,13.2870,23
2008-06-19,15:40:00,13.2870,13.2950,13.2870,13.2950,2
2008-06-19,15:45:00,13.2870,13.2870,13.2870,13.2870,2
2008-06-19,16:00:00,13.2930,13.2930,13.2930,13.2930,2
2008-06-19,16:10:00,13.2930,13.2950,13.2930,13.2950,15
2008-06-19,16:20:00,13.2920,13.2920,13.2920,13.2920,1
2008-06-19,16:25:00,13.2920,13.2920,13.2920,13.2920,8
2008-06-19,16:35:00,13.2920,13.2920,13.2920,13.2920,6
2008-06-19,16:40:00,13.2920,13.2920,13.2920,13.2920,2
2008-06-19,16:55:00,13.2920,13.2920,13.2920,13.2920,1
2008-06-19,17:05:00,13.2940,13.2940,13.2940,13.2940,2
2008-06-19,17:10:00,13.2950,13.2960,13.2950,13.2960,12
2008-06-19,17:25:00,13.2960,13.2990,13.2950,13.2990,15
2008-06-19,17:30:00,13.3000,13.3030,13.3000,13.3030,16
2008-06-19,17:35:00,13.3030,13.3040,13.3030,13.3040,2
2008-06-19,17:40:00,13.3040,13.3050,13.3040,13.3050,24
2008-06-19,17:55:00,13.2970,13.3040,13.2970,13.2980,5
2008-06-19,18:00:00,13.3050,13.3050,13.3050,13.3050,13
2008-06-19,18:05:00,13.3060,13.3060,13.3060,13.3060,1
2008-06-19,18:20:00,13.3100,13.3100,13.2970,13.2970,34
2008-06-19,18:30:00,13.3060,13.3100,13.3060,13.3100,7
2008-06-19,18:35:00,13.3170,13.3240,13.3100,13.3240,48
2008-06-19,18:45:00,13.3090,13.3090,13.2950,13.3000,19
2008-06-19,18:50:00,13.3060,13.3240,13.3040,13.3240,20
2008-06-19,18:55:00,13.3100,13.3250,13.3100,13.3250,9
2008-06-19,19:00:00,13.3250,13.3250,13.3100,13.3100,2
2008-06-19,19:05:00,13.3160,13.3370,13.3140,13.3370,37
2008-06-19,19:10:00,13.3380,13.3380,13.3180,13.3370,6
2008-06-19,19:15:00,13.3320,13.3380,13.3320,13.3380,8
2008-06-19,19:20:00,13.3290,13.3290,13.3250,13.3250,2
2008-06-19,19:25:00,13.3200,13.3260,13.3100,13.3100,51
2008-06-19,19:30:00,13.3230,13.3230,13.3100,13.3100,29
2008-06-19,19:35:00,13.3040,13.3070,13.3000,13.3010,82
2008-06-19,19:40:00,13.2970,13.3270,13.2970,13.3190,304
2008-06-19,19:45:00,13.3190,13.3380,13.3100,13.3100,134
2008-06-19,19:50:00,13.3130,13.3310,13.3100,13.3310,95
2008-06-19,19:55:00,13.3200,13.3230,13.3190,13.3200,29
2008-06-19,20:00:00,13.3190,13.3250,13.2970,13.2980,92
2008-06-19,20:05:00,13.2970,13.3030,13.2700,13.2740,232
2008-06-19,20:10:00,13.2730,13.2940,13.2720,13.2930,67
2008-06-19,20:15:00,13.2930,13.3080,13.2920,13.2990,61
2008-06-19,20:20:00,13.3060,13.3200,13.3050,13.3150,154
2008-06-19,20:25:00,13.3160,13.3170,13.2890,13.3080,239
2008-06-19,20:30:00,13.3100,13.3120,13.3010,13.3100,100
2008-06-19,20:35:00,13.3090,13.3150,13.2950,13.2990,100
2008-06-19,20:40:00,13.2960,13.3040,13.2950,13.2980,58
2008-06-19,20:45:00,13.2960,13.3050,13.2710,13.2720,315
2008-06-19,20:50:00,13.2720,13.2840,13.2660,13.2840,363
2008-06-19,20:55:00,13.2810,13.2890,13.2730,13.2780,332
2008-06-19,21:00:00,13.2780,13.2930,13.2710,13.2890,1091
2008-06-19,21:05:00,13.2880,13.3230,13.2850,13.3150,1364
2008-06-19,21:10:00,13.3160,13.3160,13.2940,13.3000,166
2008-06-19,21:15:00,13.2990,13.2990,13.2830,13.2870,293
2008-06-19,21:20:00,13.2870,13.3000,13.2820,13.2880,300
2008-06-19,21:25:00,13.2890,13.3100,13.2790,13.2970,482
2008-06-19,21:30:00,13.2990,13.2990,13.2200,13.2310,2351
2008-06-19,21:35:00,13.2320,13.2720,13.2320,13.2650,802
2008-06-19,21:40:00,13.2620,13.2740,13.2200,13.2690,926
2008-06-19,21:45:00,13.2710,13.2800,13.2580,13.2730,736
2008-06-19,21:50:00,13.2740,13.2800,13.2470,13.2470,586
2008-06-19,21:55:00,13.2460,13.2640,13.2400,13.2510,613
2008-06-19,22:00:00,13.2490,13.2650,13.1720,13.1830,2063
2008-06-19,22:05:00,13.1830,13.2470,13.1820,13.2350,953
2008-06-19,22:10:00,13.2350,13.2440,13.2210,13.2230,517
2008-06-19,22:15:00,13.2240,13.2640,13.2220,13.2600,698
2008-06-19,22:20:00,13.2620,13.2720,13.2550,13.2570,446
2008-06-19,22:25:00,13.2570,13.2920,13.2480,13.2920,789
2008-06-19,22:30:00,13.2900,13.3190,13.2880,13.3120,473
2008-06-19,22:35:00,13.3180,13.3500,13.0500,13.1500,7421
2008-06-19,22:40:00,13.1500,13.1530,13.0580,13.0620,3363
2008-06-19,22:45:00,13.0640,13.0640,12.9600,13.0070,4729
2008-06-19,22:50:00,13.0070,13.0170,12.8800,12.9640,4541
2008-06-19,22:55:00,12.9650,12.9850,12.9290,12.9390,1904
2008-06-19,23:00:00,12.9420,12.9560,12.8670,12.9310,2846
2008-06-19,23:05:00,12.9330,12.9530,12.9060,12.9300,1066
2008-06-19,23:10:00,12.9310,12.9420,12.8970,12.9070,1257
2008-06-19,23:15:00,12.9080,12.9150,12.8610,12.9090,1648
2008-06-19,23:20:00,12.9100,12.9330,12.9010,12.9100,834
2008-06-19,23:25:00,12.9120,12.9480,12.9120,12.9340,1068
2008-06-19,23:30:00,12.9360,12.9480,12.8630,12.8710,1250
2008-06-19,23:35:00,12.8700,12.8920,12.7560,12.7560,3573
2008-06-19,23:40:00,12.7580,12.8450,12.7560,12.8450,2053
2008-06-19,23:45:00,12.8410,12.8430,12.8130,12.8380,1176
2008-06-19,23:50:00,12.8370,12.8410,12.8170,12.8300,681
2008-06-19,23:55:00,12.8300,12.8350,12.8170,12.8230,938
2008-06-20,00:00:00,12.8230,12.8230,12.7300,12.7430,2931
2008-06-20,00:05:00,12.7420,12.7450,12.6300,12.6480,3757
2008-06-20,00:10:00,12.6470,12.6770,12.6250,12.6710,2591
2008-06-20,00:15:00,12.6710,12.6940,12.6580,12.6910,1501
2008-06-20,00:20:00,12.6910,12.7270,12.6900,12.7090,1065
2008-06-20,00:25:00,12.7060,12.7120,12.6840,12.7050,841
2008-06-20,00:30:00,12.7080,12.8090,12.7080,12.8060,1706
2008-06-20,00:35:00,12.8050,12.8570,12.7850,12.8480,2483
2008-06-20,00:40:00,12.8490,12.8530,12.7820,12.7870,937
2008-06-20,00:45:00,12.7890,12.8750,12.7890,12.8520,1592
2008-06-20,00:50:00,12.8550,12.8730,12.8090,12.8230,1126
2008-06-20,00:55:00,12.8220,12.8470,12.8030,12.8390,552
2008-06-20,01:00:00,12.8390,12.8650,12.8280,12.8630,862
2008-06-20,01:05:00,12.8620,12.8950,12.8440,12.8700,1263
2008-06-20,01:10:00,12.8700,12.9330,12.8550,12.9210,1519
2008-06-20,01:15:00,12.9210,12.9250,12.8870,12.8890,547
2008-06-20,01:20:00,12.8870,12.8870,12.8460,12.8640,687
2008-06-20,01:25:00,12.8650,12.8690,12.8450,12.8540,591
2008-06-20,01:30:00,12.8540,12.8790,12.8460,12.8760,828
2008-06-20,01:35:00,12.8770,12.8920,12.8650,12.8880,464
2008-06-20,01:40:00,12.8930,12.9220,12.8800,12.9210,821
2008-06-20,01:45:00,12.9200,12.9350,12.9090,12.9280,794
2008-06-20,01:50:00,12.9310,12.9700,12.9240,12.9510,1676
2008-06-20,01:55:00,12.9500,12.9830,12.9320,12.9370,929
2008-06-20,02:00:00,12.9330,12.9400,12.9060,12.9160,743
2008-06-20,02:05:00,12.9170,12.9560,12.9080,12.9410,681
2008-06-20,02:10:00,12.9410,12.9530,12.9230,12.9290,531
2008-06-20,02:15:00,12.9290,12.9350,12.8960,12.8970,642
2008-06-20,02:20:00,12.8960,12.9070,12.8500,12.8620,1118
2008-06-20,02:25:00,12.8610,12.8750,12.8410,12.8410,2319
2008-06-20,02:30:00,12.8430,12.8760,12.8400,12.8720,567
2008-06-20,02:35:00,12.8710,12.8730,12.8640,12.8690,74
2008-06-20,02:40:00,12.8680,12.8680,12.8330,12.8340,210
2008-06-20,02:45:00,12.8340,12.8420,12.8290,12.8290,148
2008-06-20,02:50:00,12.8290,12.8290,12.7960,12.8050,227
2008-06-20,02:55:00,12.8050,12.8110,12.7880,12.7940,224
2008-06-20,03:00:00,12.7900,12.7900,12.7770,12.7790,126
2008-06-20,03:05:00,12.7800,12.7930,12.7750,12.7930,73
2008-06-20,03:10:00,12.7950,12.8100,12.7950,12.8100,43
2008-06-20,03:15:00,12.8130,12.8350,12.8120,12.8340,74
2008-06-20,03:20:00,12.8330,12.8330,12.8220,12.8260,38
2008-06-20,03:25:00,12.8250,12.8340,12.8250,12.8340,45
2008-06-20,03:30:00,12.8330,12.8330,12.8260,12.8260,17
2008-06-20,03:35:00,12.8310,12.8320,12.8250,12.8260,37
2008-06-20,03:40:00,12.8250,12.8280,12.8220,12.8250,20
2008-06-20,03:45:00,12.8220,12.8250,12.8100,12.8100,18
2008-06-20,03:50:00,12.8170,12.8170,12.8040,12.8060,69
2008-06-20,03:55:00,12.8040,12.8220,12.8040,12.8220,28
2008-06-20,04:00:00,12.8220,12.8290,12.8170,12.8270,38
2008-06-20,04:05:00,12.8280,12.8330,12.8250,12.8250,28
2008-06-20,04:10:00,12.8310,12.8320,12.8300,12.8300,12
2008-06-20,04:15:00,12.8270,12.8270,12.8250,12.8250,3
2008-06-20,04:20:00,12.8310,12.8530,12.8310,12.8530,40
2008-06-20,04:25:00,12.8450,12.8450,12.8450,12.8450,2
2008-06-20,04:30:00,12.8400,12.8460,12.8350,12.8460,7
2008-06-20,04:35:00,12.8480,12.8480,12.8430,12.8440,11
2008-06-20,04:40:00,12.8450,12.8500,12.8450,12.8500,12
2008-06-20,04:45:00,12.8500,12.8510,12.8500,12.8510,14
2008-06-20,04:50:00,12.8590,12.8660,12.8590,12.8630,44
2008-06-20,04:55:00,12.8650,12.8660,12.8650,12.8660,6
2008-06-20,05:00:00,12.8660,12.8710,12.8600,12.8610,13
2008-06-20,05:05:00,12.8720,12.8730,12.8650,12.8650,6
2008-06-20,05:10:00,12.8670,12.8700,12.8670,12.8700,12
2008-06-20,06:00:00,12.8900,12.9200,12.8700,12.8700,15
2008-06-20,06:05:00,12.8730,12.8730,12.8580,12.8630,32
2008-06-20,06:10:00,12.8650,12.8650,12.8610,12.8610,2
2008-06-20,06:15:00,12.8620,12.8620,12.8620,12.8620,1
2008-06-20,06:25:00,12.8570,12.8570,12.8470,12.8500,17
2008-06-20,06:30:00,12.8460,12.8470,12.8460,12.8470,2
2008-06-20,06:35:00,12.8500,12.8500,12.8500,12.8500,2
2008-06-20,06:40:00,12.8550,12.8550,12.8550,12.8550,6
2008-06-20,06:45:00,12.8550,12.8620,12.8550,12.8620,14
2008-06-20,07:00:00,12.8600,12.8600,12.8600,12.8600,2
2008-06-20,07:20:00,12.8650,12.8650,12.8650,12.8650,1
2008-06-20,07:40:00,12.8650,12.8650,12.8650,12.8650,10
2008-06-20,08:10:00,12.8620,12.8620,12.8620,12.8620,1
2008-06-20,08:15:00,12.8600,12.8600,12.8550,12.8550,8
2008-06-20,08:20:00,12.8480,12.8480,12.8480,12.8480,1
2008-06-20,08:35:00,12.8460,12.8460,12.8460,12.8460,4
2008-06-20,08:45:00,12.8590,12.8590,12.8590,12.8590,4
2008-06-20,09:05:00,12.8530,12.8530,12.8530,12.8530,3
2008-06-20,09:15:00,12.8470,12.8470,12.8390,12.8420,9
2008-06-20,09:20:00,12.8450,12.8590,12.8450,12.8500,11
2008-06-20,09:25:00,12.8440,12.8440,12.8200,12.8200,8
2008-06-20,09:30:00,12.8010,12.8010,12.7820,12.7820,3
2008-06-20,09:40:00,12.7900,12.7900,12.7820,12.7820,2
2008-06-20,10:05:00,12.8140,12.8140,12.8140,12.8140,1
2008-06-20,10:10:00,12.8320,12.8320,12.8320,12.8320,1
2008-06-20,10:20:00,12.8310,12.8310,12.8310,12.8310,2
2008-06-20,11:00:00,12.8450,12.8600,12.8450,12.8600,21
2008-06-20,11:55:00,12.8260,12.8260,12.8260,12.8260,16
2008-06-20,12:05:00,12.8350,12.8350,12.8350,12.8350,1
2008-06-20,12:50:00,12.8320,12.8320,12.8320,12.8320,1
2008-06-20,13:30:00,12.8350,12.8400,12.8350,12.8400,10
2008-06-20,14:05:00,12.8530,12.8530,12.8530,12.8530,2
2008-06-20,14:10:00,12.8520,12.8520,12.8520,12.8520,1
2008-06-20,14:15:00,12.8520,12.8520,12.8520,12.8520,1
2008-06-20,14:20:00,12.8530,12.8530,12.8530,12.8530,1
2008-06-20,14:30:00,12.8530,12.8530,12.8520,12.8530,3
2008-06-20,14:45:00,12.8530,12.8530,12.8530,12.8530,1
2008-06-20,15:00:00,12.8490,12.8490,12.8490,12.8490,1
2008-06-20,15:05:00,12.8530,12.8530,12.8530,12.8530,1
2008-06-20,15:20:00,12.8600,12.8600,12.8550,12.8550,3
2008-06-20,15:35:00,12.8600,12.8650,12.8600,12.8650,8
2008-06-20,15:40:00,12.8650,12.8650,12.8590,12.8630,18
2008-06-20,15:45:00,12.8610,12.8650,12.8600,12.8610,20
2008-06-20,15:50:00,12.8620,12.8660,12.8620,12.8660,20
2008-06-20,15:55:00,12.8670,12.8670,12.8650,12.8650,3
2008-06-20,16:30:00,12.8650,12.8650,12.8630,12.8630,2
2008-06-20,16:55:00,12.8660,12.8690,12.8660,12.8690,6
2008-06-20,17:00:00,12.8710,12.8710,12.8710,12.8710,2
2008-06-20,17:05:00,12.8710,12.8710,12.8710,12.8710,21
2008-06-20,17:20:00,12.8670,12.8670,12.8620,12.8620,19
2008-06-20,17:25:00,12.8690,12.8800,12.8690,12.8800,52
2008-06-20,17:30:00,12.8850,12.8850,12.8850,12.8850,1
2008-06-20,17:35:00,12.8890,12.8890,12.8890,12.8890,1
2008-06-20,17:40:00,12.8900,12.8900,12.8900,12.8900,2
2008-06-20,17:50:00,12.8920,12.8920,12.8900,12.8900,4
2008-06-20,17:55:00,12.8950,12.9050,12.8950,12.9020,26
2008-06-20,18:00:00,12.8910,12.8910,12.8890,12.8890,7
2008-06-20,18:10:00,12.9100,12.9240,12.9100,12.9240,42
2008-06-20,18:15:00,12.9100,12.9100,12.9030,12.9030,7
2008-06-20,18:20:00,12.9130,12.9160,12.9130,12.9160,6
2008-06-20,18:25:00,12.9250,12.9250,12.9160,12.9250,18
2008-06-20,18:30:00,12.9190,12.9490,12.9190,12.9440,46
2008-06-20,18:35:00,12.9430,12.9690,12.9390,12.9690,64
2008-06-20,18:40:00,12.9680,12.9680,12.9520,12.9610,42
2008-06-20,18:45:00,12.9430,12.9780,12.9430,12.9780,86
2008-06-20,18:50:00,12.9770,12.9840,12.9710,12.9710,26
2008-06-20,18:55:00,12.9750,13.0050,12.9720,12.9940,71
2008-06-20,19:00:00,12.9980,12.9980,12.9910,12.9910,3
2008-06-20,19:05:00,12.9790,12.9790,12.9700,12.9780,24
2008-06-20,19:10:00,12.9770,12.9960,12.9680,12.9960,23
2008-06-20,19:15:00,12.9890,12.9970,12.9880,12.9970,37
2008-06-20,19:20:00,12.9970,13.0020,12.9970,13.0010,5
2008-06-20,19:25:00,12.9980,12.9980,12.9820,12.9850,47
2008-06-20,19:30:00,12.9870,12.9970,12.9820,12.9930,43
2008-06-20,19:35:00,12.9890,13.0180,12.9890,13.0100,71
2008-06-20,19:40:00,13.0010,13.0090,12.9800,12.9870,40
2008-06-20,19:45:00,12.9870,12.9880,12.9780,12.9780,22
2008-06-20,19:50:00,12.9750,12.9880,12.9740,12.9800,31
2008-06-20,19:55:00,12.9770,12.9880,12.9740,12.9780,53
2008-06-20,20:00:00,12.9780,12.9850,12.9570,12.9710,42
2008-06-20,20:05:00,12.9750,12.9880,12.9750,12.9840,44
2008-06-20,20:10:00,12.9870,12.9960,12.9800,12.9930,69
2008-06-20,20:15:00,12.9930,12.9930,12.9440,12.9460,118
2008-06-20,20:20:00,12.9450,12.9600,12.9260,12.9340,102
2008-06-20,20:25:00,12.9380,12.9380,12.9160,12.9220,178
2008-06-20,20:30:00,12.9250,12.9450,12.9130,12.9450,357
2008-06-20,20:35:00,12.9410,12.9630,12.9380,12.9620,259
2008-06-20,20:40:00,12.9610,12.9750,12.9600,12.9680,167
2008-06-20,20:45:00,12.9660,12.9660,12.9540,12.9630,205
2008-06-20,20:50:00,12.9610,12.9810,12.9550,12.9750,348
2008-06-20,20:55:00,12.9720,13.0230,12.9720,13.0220,616
2008-06-20,21:00:00,13.0220,13.1080,13.0220,13.0690,2115
2008-06-20,21:05:00,13.0680,13.0810,13.0520,13.0550,1113
2008-06-20,21:10:00,13.0560,13.0720,13.0390,13.0650,1128
2008-06-20,21:15:00,13.0670,13.1650,13.0670,13.1090,2152
2008-06-20,21:20:00,13.1110,13.1260,13.0930,13.1040,846
2008-06-20,21:25:00,13.1040,13.1180,13.0660,13.1000,1237
2008-06-20,21:30:00,13.0980,13.1050,13.0840,13.0900,521
2008-06-20,21:35:00,13.0900,13.1090,13.0700,13.1020,803
2008-06-20,21:40:00,13.1030,13.1070,13.0760,13.0980,680
2008-06-20,21:45:00,13.0980,13.1090,13.0940,13.1020,864
2008-06-20,21:50:00,13.1030,13.1250,13.1010,13.1200,581
2008-06-20,21:55:00,13.1200,13.1290,13.1170,13.1230,545
2008-06-20,22:00:00,13.1240,13.1560,13.1230,13.1560,1049
2008-06-20,22:05:00,13.1550,13.1850,13.1550,13.1670,1151
2008-06-20,22:10:00,13.1670,13.1700,13.1320,13.1390,947
2008-06-20,22:15:00,13.1370,13.1440,13.1130,13.1280,843
2008-06-20,22:20:00,13.1280,13.1340,13.1130,13.1150,685
2008-06-20,22:25:00,13.1190,13.1310,13.1110,13.1310,576
2008-06-20,22:30:00,13.1310,13.1510,13.1310,13.1410,632
2008-06-20,22:35:00,13.1400,13.1480,13.1350,13.1440,494
2008-06-20,22:40:00,13.1400,13.1600,13.1080,13.1190,888
2008-06-20,22:45:00,13.1160,13.1350,13.0740,13.0830,768
2008-06-20,22:50:00,13.0810,13.0890,13.0580,13.0790,578
2008-06-20,22:55:00,13.0790,13.0800,13.0310,13.0760,1200
2008-06-20,23:00:00,13.0760,13.0990,13.0670,13.0810,637
2008-06-20,23:05:00,13.0840,13.1070,13.0840,13.1040,686
2008-06-20,23:10:00,13.1010,13.1030,13.0880,13.0910,294
2008-06-20,23:15:00,13.0900,13.0950,13.0580,13.0620,434
2008-06-20,23:20:00,13.0630,13.0870,13.0630,13.0830,517
2008-06-20,23:25:00,13.0860,13.0930,13.0500,13.0560,609
2008-06-20,23:30:00,13.0560,13.0610,13.0360,13.0410,563
2008-06-20,23:35:00,13.0400,13.0540,13.0150,13.0270,996
2008-06-20,23:40:00,13.0260,13.0540,12.9690,12.9780,1168
2008-06-20,23:45:00,12.9780,13.0280,12.9770,13.0130,1004
2008-06-20,23:50:00,13.0150,13.0440,13.0150,13.0400,425
2008-06-20,23:55:00,13.0400,13.0430,12.9850,12.9950,815
2008-06-21,00:00:00,12.9930,13.0080,12.9850,12.9910,444
2008-06-21,00:05:00,12.9890,13.0190,12.9670,13.0150,705
2008-06-21,00:10:00,13.0240,13.0460,13.0060,13.0340,445
2008-06-21,00:15:00,13.0330,13.0450,13.0300,13.0420,188
2008-06-21,00:20:00,13.0430,13.0710,13.0380,13.0540,461
2008-06-21,00:25:00,13.0520,13.0780,13.0420,13.0580,467
2008-06-21,00:30:00,13.0590,13.0770,13.0390,13.0660,502
2008-06-21,00:35:00,13.0690,13.0710,12.9800,12.9950,1097
2008-06-21,00:40:00,12.9920,13.0670,12.9880,13.0510,794
2008-06-21,00:45:00,13.0540,13.0850,13.0500,13.0620,444
2008-06-21,00:50:00,13.0650,13.0780,13.0630,13.0700,232
2008-06-21,00:55:00,13.0670,13.1010,13.0650,13.0950,492
2008-06-21,01:00:00,13.0940,13.1100,13.0580,13.0610,997
2008-06-21,01:05:00,13.0600,13.0800,13.0470,13.0730,401
2008-06-21,01:10:00,13.0720,13.0900,13.0550,13.0900,444
2008-06-21,01:15:00,13.0880,13.0980,13.0750,13.0920,322
2008-06-21,01:20:00,13.0920,13.1310,13.0870,13.1230,563
2008-06-21,01:25:00,13.1260,13.1550,13.1230,13.1340,539
2008-06-21,01:30:00,13.1320,13.1350,13.0900,13.1050,350
2008-06-21,01:35:00,13.1030,13.1200,13.0600,13.0650,1035
2008-06-21,01:40:00,13.0670,13.0730,13.0130,13.0450,1006
2008-06-21,01:45:00,13.0450,13.0600,13.0190,13.0360,776
2008-06-21,01:50:00,13.0340,13.0450,12.9810,13.0200,981
2008-06-21,01:55:00,13.0220,13.0260,12.9840,13.0250,853
2008-06-21,02:00:00,13.0210,13.0480,12.9980,13.0330,883
2008-06-21,02:05:00,13.0340,13.0460,13.0120,13.0170,404
2008-06-21,02:10:00,13.0180,13.0560,13.0170,13.0480,361
2008-06-21,02:15:00,13.0500,13.0550,13.0070,13.0110,771
2008-06-21,02:20:00,13.0120,13.0130,12.9890,12.9930,400
2008-06-21,02:25:00,12.9930,13.0060,12.9780,13.0060,664
2008-06-21,02:30:00,13.0020,13.0190,12.9930,13.0120,380
2008-06-21,02:35:00,13.0150,13.0260,13.0150,13.0200,120
2008-06-21,02:40:00,13.0200,13.0300,13.0200,13.0260,79
2008-06-21,02:45:00,13.0250,13.0280,13.0200,13.0220,73
2008-06-21,02:50:00,13.0230,13.0230,13.0200,13.0200,11
2008-06-21,02:55:00,13.0130,13.0170,12.9940,13.0170,25
2008-06-21,03:00:00,13.0110,13.0150,13.0090,13.0150,8
2008-06-21,03:05:00,13.0140,13.0140,13.0070,13.0080,43
2008-06-21,03:10:00,13.0090,13.0100,13.0070,13.0070,4
2008-06-21,03:15:00,13.0080,13.0090,13.0050,13.0060,32
2008-06-21,03:20:00,13.0050,13.0080,13.0030,13.0080,14
2008-06-21,03:25:00,13.0030,13.0080,13.0030,13.0080,2
2008-06-21,03:30:00,13.0030,13.0130,13.0030,13.0130,7
2008-06-21,03:35:00,13.0150,13.0300,13.0150,13.0280,62
2008-06-21,03:40:00,13.0270,13.0270,13.0250,13.0250,10
2008-06-21,03:45:00,13.0180,13.0190,13.0130,13.0170,13
2008-06-21,03:50:00,13.0220,13.0220,13.0050,13.0050,19
2008-06-21,03:55:00,13.0170,13.0170,13.0080,13.0080,5
2008-06-21,04:00:00,13.0200,13.0260,13.0200,13.0260,15
2008-06-21,04:05:00,13.0200,13.0200,13.0200,13.0200,1
2008-06-21,04:10:00,13.0120,13.0120,13.0000,13.0000,17
2008-06-21,04:15:00,12.9940,13.0070,12.9940,13.0070,4
2008-06-21,04:20:00,13.0200,13.0200,13.0050,13.0050,5
2008-06-21,04:25:00,13.0060,13.0060,13.0060,13.0060,2
2008-06-21,04:30:00,12.9870,12.9870,12.9870,12.9870,1
2008-06-21,04:35:00,12.9990,12.9990,12.9810,12.9810,10
2008-06-21,04:40:00,12.9860,12.9860,12.9860,12.9860,1
2008-06-21,04:50:00,12.9980,12.9990,12.9870,12.9990,10
2008-06-21,04:55:00,12.9920,12.9920,12.9920,12.9920,1
2008-06-21,05:00:00,12.9840,12.9840,12.9820,12.9820,2
2008-06-21,05:05:00,12.9900,12.9900,12.9900,12.9900,1
2008-06-21,05:10:00,12.9870,12.9970,12.9820,12.9970,6
2008-06-23,06:00:00,13.1400,13.1600,13.1190,13.1250,76
2008-06-23,06:05:00,13.1260,13.1260,13.1260,13.1260,1
2008-06-23,06:10:00,13.1280,13.1290,13.1260,13.1260,8
2008-06-23,06:15:00,13.1390,13.1390,13.1300,13.1310,5
2008-06-23,06:20:00,13.1350,13.1500,13.1350,13.1500,8
2008-06-23,06:30:00,13.1400,13.1400,13.1400,13.1400,2
2008-06-23,06:45:00,13.1450,13.1450,13.1450,13.1450,1
2008-06-23,06:50:00,13.1470,13.1470,13.1470,13.1470,1
2008-06-23,07:00:00,13.1400,13.1400,13.1400,13.1400,2
2008-06-23,07:05:00,13.1340,13.1340,13.1200,13.1200,4
2008-06-23,07:10:00,13.1550,13.1550,13.1550,13.1550,1
2008-06-23,07:15:00,13.1560,13.1560,13.1560,13.1560,1
2008-06-23,07:30:00,13.1520,13.1520,13.1520,13.1520,2
2008-06-23,07:50:00,13.1480,13.1500,13.1480,13.1500,11
2008-06-23,08:05:00,13.1340,13.1340,13.1240,13.1240,3
2008-06-23,08:40:00,13.1410,13.1410,13.1410,13.1410,1
2008-06-23,08:50:00,13.1460,13.1460,13.1460,13.1460,1
2008-06-23,09:00:00,13.1300,13.1300,13.1300,13.1300,1
2008-06-23,09:05:00,13.1350,13.1350,13.1350,13.1350,2
2008-06-23,09:10:00,13.1500,13.1700,13.1500,13.1690,20
2008-06-23,09:15:00,13.1640,13.1640,13.1630,13.1630,2
2008-06-23,09:20:00,13.1700,13.1700,13.1700,13.1700,1
2008-06-23,09:25:00,13.1630,13.1650,13.1630,13.1650,3
2008-06-23,09:30:00,13.1650,13.1710,13.1650,13.1710,9
2008-06-23,09:35:00,13.1700,13.1700,13.1700,13.1700,1
2008-06-23,09:50:00,13.1700,13.1700,13.1700,13.1700,1
2008-06-23,10:00:00,13.1700,13.1700,13.1700,13.1700,1
2008-06-23,10:05:00,13.1710,13.1710,13.1710,13.1710,2
2008-06-23,10:20:00,13.1680,13.1680,13.1680,13.1680,1
2008-06-23,10:25:00,13.1680,13.1680,13.1680,13.1680,1
2008-06-23,10:30:00,13.1660,13.1680,13.1620,13.1680,10
2008-06-23,10:40:00,13.1700,13.1850,13.1700,13.1850,52
2008-06-23,10:45:00,13.1840,13.2030,13.1840,13.2020,75
2008-06-23,10:50:00,13.2000,13.2020,13.2000,13.2000,9
2008-06-23,11:00:00,13.1990,13.1990,13.1990,13.1990,2
2008-06-23,11:25:00,13.1850,13.1850,13.1850,13.1850,1
2008-06-23,11:35:00,13.1900,13.1900,13.1900,13.1900,8
2008-06-23,11:50:00,13.1950,13.1950,13.1950,13.1950,1
2008-06-23,11:55:00,13.1900,13.1900,13.1900,13.1900,2
2008-06-23,12:10:00,13.1900,13.1940,13.1900,13.1940,2
2008-06-23,12:20:00,13.1980,13.1980,13.1980,13.1980,2
2008-06-23,12:25:00,13.2010,13.2020,13.2010,13.2020,10
2008-06-23,12:30:00,13.2010,13.2020,13.2010,13.2010,11
2008-06-23,12:35:00,13.2010,13.2010,13.2000,13.2000,4
2008-06-23,12:45:00,13.2000,13.2090,13.1790,13.1920,22
2008-06-23,12:50:00,13.1910,13.1910,13.1660,13.1660,3
2008-06-23,13:10:00,13.1940,13.1950,13.1940,13.1940,3
2008-06-23,13:15:00,13.1940,13.1940,13.1940,13.1940,1
2008-06-23,13:30:00,13.1930,13.1930,13.1910,13.1910,4
2008-06-23,14:55:00,13.1800,13.1800,13.1800,13.1800,2
2008-06-23,15:20:00,13.1920,13.1920,13.1920,13.1920,3
2008-06-23,15:35:00,13.1910,13.1920,13.1880,13.1880,7
2008-06-23,15:55:00,13.1920,13.1920,13.1920,13.1920,8
2008-06-23,16:25:00,13.2000,13.2010,13.2000,13.2010,2
2008-06-23,16:40:00,13.1930,13.2080,13.1930,13.2080,11
2008-06-23,17:00:00,13.1920,13.1920,13.1920,13.1920,1
2008-06-23,17:25:00,13.2100,13.2100,13.2100,13.2100,1
2008-06-23,17:30:00,13.2090,13.2090,13.2040,13.2040,2
2008-06-23,17:35:00,13.2060,13.2060,13.2060,13.2060,1
2008-06-23,17:50:00,13.2260,13.2310,13.2260,13.2310,2
2008-06-23,18:10:00,13.2120,13.2120,13.2110,13.2110,2
2008-06-23,18:30:00,13.2050,13.2050,13.1960,13.1960,7
2008-06-23,18:35:00,13.1940,13.1940,13.1830,13.1920,12
2008-06-23,18:45:00,13.1850,13.1850,13.1780,13.1780,13
2008-06-23,18:50:00,13.1710,13.1710,13.1150,13.1550,84
2008-06-23,18:55:00,13.1500,13.1580,13.1330,13.1370,43
2008-06-23,19:00:00,13.1270,13.1450,13.0890,13.1210,23
2008-06-23,19:05:00,13.1390,13.1400,13.1390,13.1400,11
2008-06-23,19:10:00,13.1460,13.1530,13.1460,13.1500,16
2008-06-23,19:15:00,13.1500,13.1690,13.1500,13.1620,22
2008-06-23,19:20:00,13.1600,13.1610,13.1600,13.1610,4
2008-06-23,19:25:00,13.1650,13.1720,13.1650,13.1720,21
2008-06-23,19:30:00,13.1730,13.1890,13.1730,13.1840,70
2008-06-23,19:35:00,13.1840,13.1850,13.1760,13.1850,5
2008-06-23,19:40:00,13.1890,13.2010,13.1870,13.1970,87
2008-06-23,19:45:00,13.1970,13.2030,13.1860,13.1940,217
2008-06-23,19:50:00,13.1850,13.1870,13.1730,13.1830,23
2008-06-23,19:55:00,13.1830,13.2030,13.1730,13.2030,79
2008-06-23,20:00:00,13.2000,13.2010,13.1580,13.1580,69
2008-06-23,20:05:00,13.1550,13.1570,13.1490,13.1490,84
2008-06-23,20:10:00,13.1490,13.1560,13.1350,13.1440,179
2008-06-23,20:15:00,13.1410,13.1490,13.1260,13.1300,87
2008-06-23,20:20:00,13.1300,13.1360,13.1200,13.1280,69
2008-06-23,20:25:00,13.1300,13.1350,13.1190,13.1200,112
2008-06-23,20:30:00,13.1200,13.1300,13.0980,13.1030,265
2008-06-23,20:35:00,13.0990,13.1040,13.0290,13.0300,607
2008-06-23,20:40:00,13.0350,13.0790,13.0210,13.0740,424
2008-06-23,20:45:00,13.0780,13.1060,13.0700,13.1050,287
2008-06-23,20:50:00,13.1020,13.1110,13.0930,13.1010,290
2008-06-23,20:55:00,13.0980,13.0990,13.0600,13.0650,495
2008-06-23,21:00:00,13.0610,13.0690,13.0460,13.0570,1194
2008-06-23,21:05:00,13.0570,13.0860,13.0290,13.0440,1131
2008-06-23,21:10:00,13.0400,13.0840,13.0400,13.0810,735
2008-06-23,21:15:00,13.0840,13.1080,13.0750,13.1030,765
2008-06-23,21:20:00,13.1020,13.1130,13.0880,13.1010,400
2008-06-23,21:25:00,13.1040,13.1050,13.0600,13.0810,669
2008-06-23,21:30:00,13.0800,13.1310,13.0690,13.1260,1072
2008-06-23,21:35:00,13.1250,13.1400,13.1150,13.1270,706
2008-06-23,21:40:00,13.1250,13.1380,13.1080,13.1300,912
2008-06-23,21:45:00,13.1280,13.1450,13.1160,13.1390,673
2008-06-23,21:50:00,13.1390,13.1430,13.1140,13.1200,588
2008-06-23,21:55:00,13.1180,13.1250,13.0950,13.1150,612
2008-06-23,22:00:00,13.1170,13.1380,13.1090,13.1280,404
2008-06-23,22:05:00,13.1280,13.1660,13.1250,13.1500,1098
2008-06-23,22:10:00,13.1510,13.1560,13.1260,13.1300,645
2008-06-23,22:15:00,13.1300,13.1350,13.1100,13.1180,802
2008-06-23,22:20:00,13.1190,13.1400,13.1130,13.1380,586
2008-06-23,22:25:00,13.1400,13.1690,13.1370,13.1580,797
2008-06-23,22:30:00,13.1590,13.1870,13.1460,13.1590,1206
2008-06-23,22:35:00,13.1600,13.1890,13.1530,13.1680,940
2008-06-23,22:40:00,13.1720,13.1920,13.1630,13.1810,635
2008-06-23,22:45:00,13.1810,13.1900,13.1520,13.1610,816
2008-06-23,22:50:00,13.1590,13.1790,13.1550,13.1700,710
2008-06-23,22:55:00,13.1710,13.1830,13.1650,13.1770,382
2008-06-23,23:00:00,13.1780,13.1850,13.1650,13.1730,494
2008-06-23,23:05:00,13.1740,13.2060,13.1660,13.2010,821
2008-06-23,23:10:00,13.2010,13.2080,13.1890,13.2050,870
2008-06-23,23:15:00,13.2060,13.2470,13.2010,13.2430,1453
2008-06-23,23:20:00,13.2420,13.2580,13.2230,13.2520,1149
2008-06-23,23:25:00,13.2510,13.2590,13.2360,13.2410,946
2008-06-23,23:30:00,13.2370,13.2610,13.2310,13.2460,717
2008-06-23,23:35:00,13.2480,13.2550,13.2230,13.2290,535
2008-06-23,23:40:00,13.2290,13.2400,13.2090,13.2370,714
2008-06-23,23:45:00,13.2370,13.2500,13.2360,13.2440,299
2008-06-23,23:50:00,13.2430,13.2500,13.1970,13.2060,988
2008-06-23,23:55:00,13.2090,13.2130,13.1620,13.1940,872
2008-06-24,00:00:00,13.1930,13.2150,13.1800,13.2150,478
2008-06-24,00:05:00,13.2140,13.2500,13.2100,13.2200,674
2008-06-24,00:10:00,13.2200,13.2210,13.1940,13.2070,387
2008-06-24,00:15:00,13.2060,13.2100,13.1860,13.1860,676
2008-06-24,00:20:00,13.1900,13.2160,13.1820,13.2100,356
2008-06-24,00:25:00,13.2100,13.2450,13.2090,13.2240,718
2008-06-24,00:30:00,13.2240,13.2430,13.2140,13.2230,516
2008-06-24,00:35:00,13.2230,13.2430,13.2150,13.2390,495
2008-06-24,00:40:00,13.2430,13.2660,13.2330,13.2480,1001
2008-06-24,00:45:00,13.2460,13.2480,13.2100,13.2220,459
2008-06-24,00:50:00,13.2240,13.2280,13.2000,13.2170,427
2008-06-24,00:55:00,13.2170,13.2380,13.2050,13.2250,421
2008-06-24,01:00:00,13.2260,13.2270,13.2000,13.2000,489
2008-06-24,01:05:00,13.2030,13.2100,13.1800,13.1880,624
2008-06-24,01:10:00,13.1880,13.2010,13.1820,13.1960,293
2008-06-24,01:15:00,13.1970,13.2170,13.1970,13.2150,361
2008-06-24,01:20:00,13.2190,13.2310,13.2090,13.2250,448
2008-06-24,01:25:00,13.2260,13.2410,13.2160,13.2370,424
2008-06-24,01:30:00,13.2340,13.2420,13.2170,13.2370,379
2008-06-24,01:35:00,13.2380,13.2380,13.2180,13.2260,440
2008-06-24,01:40:00,13.2260,13.2350,13.2040,13.2100,395
2008-06-24,01:45:00,13.2110,13.2210,13.2000,13.2030,372
2008-06-24,01:50:00,13.2040,13.2400,13.2020,13.2180,542
2008-06-24,01:55:00,13.2190,13.2240,13.1980,13.2180,526
2008-06-24,02:00:00,13.2180,13.2210,13.2030,13.2200,501
2008-06-24,02:05:00,13.2190,13.2200,13.1850,13.1910,620
2008-06-24,02:10:00,13.1900,13.2000,13.1870,13.1950,385
2008-06-24,02:15:00,13.1950,13.2020,13.1850,13.1910,639
2008-06-24,02:20:00,13.1920,13.2100,13.1810,13.2030,862
2008-06-24,02:25:00,13.2030,13.2090,13.1920,13.2060,939
2008-06-24,02:30:00,13.2040,13.2100,13.1740,13.1760,656
2008-06-24,02:35:00,13.1770,13.1830,13.1760,13.1830,69
2008-06-24,02:40:00,13.1820,13.1900,13.1800,13.1880,63
2008-06-24,02:45:00,13.1880,13.1960,13.1850,13.1960,62
2008-06-24,02:50:00,13.1900,13.2030,13.1890,13.1930,32
2008-06-24,02:55:00,13.1980,13.2090,13.1980,13.2060,58
2008-06-24,03:00:00,13.2080,13.2080,13.1990,13.2010,37
2008-06-24,03:05:00,13.1990,13.2100,13.1970,13.2040,67
2008-06-24,03:10:00,13.2080,13.2120,13.2080,13.2120,20
2008-06-24,03:15:00,13.2110,13.2160,13.2110,13.2160,40
2008-06-24,03:20:00,13.2180,13.2190,13.2150,13.2150,16
2008-06-24,03:25:00,13.2150,13.2170,13.2150,13.2170,5
2008-06-24,03:30:00,13.2170,13.2170,13.2130,13.2140,16
2008-06-24,03:35:00,13.2150,13.2180,13.2130,13.2180,5
2008-06-24,03:40:00,13.2150,13.2240,13.2150,13.2190,63
2008-06-24,03:45:00,13.2260,13.2380,13.2260,13.2280,89
2008-06-24,03:50:00,13.2280,13.2300,13.2210,13.2250,51
2008-06-24,03:55:00,13.2230,13.2230,13.2200,13.2210,8
2008-06-24,04:00:00,13.2220,13.2320,13.2130,13.2220,55
2008-06-24,04:05:00,13.2220,13.2310,13.2220,13.2310,13
2008-06-24,04:10:00,13.2290,13.2310,13.2240,13.2260,37
2008-06-24,04:15:00,13.2260,13.2260,13.2260,13.2260,2
2008-06-24,04:20:00,13.2260,13.2300,13.2260,13.2300,5
2008-06-24,04:25:00,13.2310,13.2320,13.2310,13.2320,9
2008-06-24,04:30:00,13.2320,13.2320,13.2290,13.2290,6
2008-06-24,04:40:00,13.2310,13.2310,13.2310,13.2310,1
2008-06-24,04:45:00,13.2310,13.2360,13.2240,13.2250,24
2008-06-24,04:50:00,13.2300,13.2300,13.2290,13.2290,2
2008-06-24,04:55:00,13.2210,13.2210,13.2200,13.2200,3
2008-06-24,05:00:00,13.2150,13.2200,13.2150,13.2200,6
2008-06-24,05:05:00,13.2250,13.2250,13.2250,13.2250,1
2008-06-24,05:10:00,13.2200,13.2250,13.2200,13.2250,4
2008-06-24,06:00:00,13.1800,13.1800,13.1800,13.1800,14
2008-06-24,06:25:00,13.2090,13.2090,13.1980,13.1980,11
2008-06-24,06:35:00,13.2450,13.2450,13.2450,13.2450,2
2008-06-24,06:55:00,13.2350,13.2350,13.2350,13.2350,1
2008-06-24,07:05:00,13.2330,13.2360,13.2330,13.2360,2
2008-06-24,07:25:00,13.2320,13.2320,13.2320,13.2320,1
2008-06-24,07:35:00,13.2310,13.2310,13.2310,13.2310,1
2008-06-24,07:40:00,13.2340,13.2340,13.2340,13.2340,1
2008-06-24,07:55:00,13.2290,13.2290,13.2290,13.2290,1
2008-06-24,08:40:00,13.2340,13.2380,13.2340,13.2380,10
2008-06-24,08:45:00,13.2180,13.2180,13.2180,13.2180,2
2008-06-24,09:10:00,13.2100,13.2100,13.2000,13.2050,12
2008-06-24,09:20:00,13.2050,13.2050,13.2050,13.2050,1
2008-06-24,10:00:00,13.2040,13.2040,13.2040,13.2040,2
2008-06-24,10:15:00,13.2040,13.2040,13.2040,13.2040,5
2008-06-24,10:35:00,13.2110,13.2110,13.2110,13.2110,1
2008-06-24,12:00:00,13.2110,13.2110,13.2110,13.2110,4
2008-06-24,12:10:00,13.2110,13.2110,13.2110,13.2110,3
2008-06-24,12:15:00,13.2140,13.2240,13.2140,13.2240,3
2008-06-24,15:25:00,13.2270,13.2370,13.2270,13.2370,19
2008-06-24,15:30:00,13.2390,13.2420,13.2390,13.2420,5
2008-06-24,15:45:00,13.2420,13.2420,13.2420,13.2420,2
2008-06-24,15:55:00,13.2420,13.2420,13.2420,13.2420,2
2008-06-24,16:05:00,13.2310,13.2310,13.2310,13.2310,1
2008-06-24,16:20:00,13.2420,13.2420,13.2420,13.2420,1
2008-06-24,16:45:00,13.2190,13.2190,13.2190,13.2190,3
2008-06-24,17:05:00,13.2420,13.2420,13.2420,13.2420,1
2008-06-24,17:15:00,13.2470,13.2480,13.2470,13.2480,2
2008-06-24,17:35:00,13.2420,13.2420,13.2420,13.2420,3
2008-06-24,17:40:00,13.2420,13.2440,13.2420,13.2420,12
2008-06-24,17:45:00,13.2450,13.2500,13.2450,13.2500,5
2008-06-24,17:50:00,13.2500,13.2500,13.2500,13.2500,4
2008-06-24,17:55:00,13.2500,13.2550,13.2500,13.2550,20
2008-06-24,18:05:00,13.2400,13.2550,13.2400,13.2550,9
2008-06-24,18:10:00,13.2390,13.2390,13.2380,13.2380,4
2008-06-24,18:15:00,13.2380,13.2380,13.2380,13.2380,28
2008-06-24,18:20:00,13.2380,13.2380,13.2380,13.2380,1
2008-06-24,18:25:00,13.2370,13.2370,13.2370,13.2370,1
2008-06-24,18:30:00,13.2380,13.2380,13.2380,13.2380,1
2008-06-24,18:35:00,13.2380,13.2480,13.2380,13.2480,7
2008-06-24,18:40:00,13.2480,13.2480,13.2400,13.2400,34
2008-06-24,18:45:00,13.2400,13.2400,13.2400,13.2400,3
2008-06-24,18:50:00,13.2350,13.2540,13.2300,13.2540,48
2008-06-24,18:55:00,13.2550,13.2560,13.2420,13.2420,3
2008-06-24,19:00:00,13.2550,13.2560,13.2530,13.2560,5
2008-06-24,19:05:00,13.2580,13.2660,13.2400,13.2660,39
2008-06-24,19:10:00,13.2410,13.2410,13.2410,13.2410,1
2008-06-24,19:15:00,13.2620,13.2620,13.2510,13.2510,2
2008-06-24,19:20:00,13.2550,13.2560,13.2550,13.2560,3
2008-06-24,19:25:00,13.2560,13.2660,13.2560,13.2660,14
2008-06-24,19:30:00,13.2570,13.2630,13.2420,13.2500,66
2008-06-24,19:35:00,13.2540,13.2600,13.2540,13.2600,23
2008-06-24,19:40:00,13.2600,13.2690,13.2510,13.2510,112
2008-06-24,19:45:00,13.2590,13.2620,13.2320,13.2470,98
2008-06-24,19:50:00,13.2380,13.2420,13.2280,13.2280,61
2008-06-24,19:55:00,13.2320,13.2480,13.2280,13.2370,32
2008-06-24,20:00:00,13.2390,13.2390,13.2140,13.2200,135
2008-06-24,20:05:00,13.2180,13.2370,13.2130,13.2250,48
2008-06-24,20:10:00,13.2220,13.2320,13.2160,13.2180,102
2008-06-24,20:15:00,13.2150,13.2150,13.1920,13.1990,193
2008-06-24,20:20:00,13.1990,13.2100,13.1730,13.1990,379
2008-06-24,20:25:00,13.2000,13.2050,13.1780,13.1780,145
2008-06-24,20:30:00,13.1800,13.1860,13.1380,13.1560,619
2008-06-24,20:35:00,13.1600,13.1770,13.1480,13.1480,370
2008-06-24,20:40:00,13.1500,13.1520,13.1160,13.1190,345
2008-06-24,20:45:00,13.1240,13.1500,13.1230,13.1360,324
2008-06-24,20:50:00,13.1320,13.1570,13.1320,13.1560,173
2008-06-24,20:55:00,13.1530,13.1590,13.1450,13.1450,163
2008-06-24,21:00:00,13.1430,13.1480,13.0570,13.0850,1987
2008-06-24,21:05:00,13.0840,13.0890,13.0500,13.0620,1113
2008-06-24,21:10:00,13.0620,13.0870,13.0590,13.0710,1044
2008-06-24,21:15:00,13.0710,13.0800,13.0530,13.0790,890
2008-06-24,21:20:00,13.0790,13.0890,13.0340,13.0500,1175
2008-06-24,21:25:00,13.0510,13.0550,12.9900,13.0280,2061
2008-06-24,21:30:00,13.0280,13.0600,13.0170,13.0490,864
2008-06-24,21:35:00,13.0480,13.0780,13.0420,13.0590,637
2008-06-24,21:40:00,13.0590,13.0750,13.0430,13.0710,651
2008-06-24,21:45:00,13.0700,13.0940,13.0670,13.0870,744
2008-06-24,21:50:00,13.0870,13.0980,13.0500,13.0630,566
2008-06-24,21:55:00,13.0590,13.0810,13.0590,13.0740,465
2008-06-24,22:00:00,13.0730,13.0860,13.0580,13.0780,761
2008-06-24,22:05:00,13.0780,13.0950,13.0700,13.0800,525
2008-06-24,22:10:00,13.0800,13.0850,13.0600,13.0740,584
2008-06-24,22:15:00,13.0750,13.0890,13.0710,13.0830,467
2008-06-24,22:20:00,13.0840,13.0890,13.0650,13.0740,652
2008-06-24,22:25:00,13.0710,13.1090,13.0710,13.1040,602
2008-06-24,22:30:00,13.1070,13.1460,13.0990,13.1370,1082
2008-06-24,22:35:00,13.1400,13.1440,13.1170,13.1200,691
2008-06-24,22:40:00,13.1230,13.1330,13.1140,13.1170,215
2008-06-24,22:45:00,13.1150,13.1200,13.1000,13.1080,396
2008-06-24,22:50:00,13.1050,13.1150,13.0890,13.0920,398
2008-06-24,22:55:00,13.0890,13.0890,13.0610,13.0650,671
2008-06-24,23:00:00,13.0640,13.0830,13.0440,13.0790,960
2008-06-24,23:05:00,13.0780,13.0890,13.0670,13.0820,702
2008-06-24,23:10:00,13.0840,13.0860,13.0680,13.0820,345
2008-06-24,23:15:00,13.0800,13.0800,13.0310,13.0480,939
2008-06-24,23:20:00,13.0500,13.0560,13.0370,13.0530,455
2008-06-24,23:25:00,13.0520,13.0640,13.0200,13.0240,756
2008-06-24,23:30:00,13.0210,13.0470,13.0150,13.0410,693
2008-06-24,23:35:00,13.0390,13.0480,13.0310,13.0430,434
2008-06-24,23:40:00,13.0440,13.0530,13.0060,13.0230,991
2008-06-24,23:45:00,13.0240,13.0400,13.0200,13.0300,621
2008-06-24,23:50:00,13.0310,13.0320,12.9760,12.9890,1153
2008-06-24,23:55:00,12.9890,12.9920,12.9260,12.9740,1862
2008-06-25,00:00:00,12.9730,12.9900,12.9640,12.9870,940
2008-06-25,00:05:00,12.9880,13.0040,12.9780,13.0020,645
2008-06-25,00:10:00,13.0010,13.0180,12.9960,13.0160,590
2008-06-25,00:15:00,13.0180,13.0390,13.0120,13.0370,647
2008-06-25,00:20:00,13.0350,13.0560,13.0250,13.0510,683
2008-06-25,00:25:00,13.0500,13.0530,13.0330,13.0350,470
2008-06-25,00:30:00,13.0380,13.0530,13.0350,13.0500,692
2008-06-25,00:35:00,13.0480,13.0840,13.0480,13.0660,1139
2008-06-25,00:40:00,13.0670,13.0720,13.0480,13.0540,707
2008-06-25,00:45:00,13.0550,13.0580,13.0440,13.0460,283
2008-06-25,00:50:00,13.0470,13.0470,13.0290,13.0350,571
2008-06-25,00:55:00,13.0350,13.0410,13.0170,13.0290,518
2008-06-25,01:00:00,13.0300,13.0330,13.0120,13.0210,566
2008-06-25,01:05:00,13.0230,13.0310,13.0220,13.0240,222
2008-06-25,01:10:00,13.0250,13.0330,13.0170,13.0300,371
2008-06-25,01:15:00,13.0290,13.0320,12.9920,12.9950,646
2008-06-25,01:20:00,12.9950,13.0000,12.9670,12.9910,833
2008-06-25,01:25:00,12.9910,13.0060,12.9910,12.9970,374
2008-06-25,01:30:00,12.9970,13.0000,12.9550,12.9750,512
2008-06-25,01:35:00,12.9750,12.9860,12.9500,12.9800,450
2008-06-25,01:40:00,12.9830,12.9880,12.9730,12.9780,510
2008-06-25,01:45:00,12.9750,12.9870,12.9650,12.9750,269
2008-06-25,01:50:00,12.9780,12.9820,12.9360,12.9620,721
2008-06-25,01:55:00,12.9620,12.9720,12.9480,12.9580,510
2008-06-25,02:00:00,12.9590,12.9740,12.9040,12.9170,1730
2008-06-25,02:05:00,12.9150,12.9630,12.9030,12.9480,948
2008-06-25,02:10:00,12.9480,12.9610,12.9450,12.9560,391
2008-06-25,02:15:00,12.9580,12.9600,12.9500,12.9520,379
2008-06-25,02:20:00,12.9540,12.9710,12.9510,12.9700,326
2008-06-25,02:25:00,12.9690,13.0220,12.9690,13.0190,1737
2008-06-25,02:30:00,13.0210,13.0210,13.0010,13.0150,564
2008-06-25,02:35:00,13.0120,13.0270,13.0060,13.0200,82
2008-06-25,02:40:00,13.0170,13.0350,13.0160,13.0350,34
2008-06-25,02:45:00,13.0360,13.0480,13.0330,13.0400,138
2008-06-25,02:50:00,13.0410,13.0470,13.0320,13.0390,48
2008-06-25,02:55:00,13.0390,13.0410,13.0270,13.0270,46
2008-06-25,03:00:00,13.0280,13.0400,13.0110,13.0370,106
2008-06-25,03:05:00,13.0320,13.0360,13.0270,13.0280,20
2008-06-25,03:10:00,13.0260,13.0310,13.0240,13.0300,67
2008-06-25,03:15:00,13.0300,13.0340,13.0270,13.0290,101
2008-06-25,03:20:00,13.0310,13.0310,13.0260,13.0290,64
2008-06-25,03:25:00,13.0300,13.0310,13.0250,13.0250,4
2008-06-25,03:30:00,13.0250,13.0280,13.0240,13.0280,6
2008-06-25,03:35:00,13.0260,13.0260,13.0050,13.0050,53
2008-06-25,03:40:00,13.0020,13.0100,13.0000,13.0060,60
2008-06-25,03:45:00,13.0110,13.0110,13.0070,13.0070,2
2008-06-25,03:50:00,13.0070,13.0140,13.0020,13.0100,41
2008-06-25,03:55:00,13.0160,13.0300,13.0140,13.0240,29
2008-06-25,04:00:00,13.0240,13.0240,13.0200,13.0200,4
2008-06-25,04:05:00,13.0180,13.0200,13.0170,13.0170,13
2008-06-25,04:15:00,13.0160,13.0200,13.0150,13.0150,22
2008-06-25,04:20:00,13.0090,13.0200,13.0090,13.0200,4
2008-06-25,04:25:00,13.0200,13.0200,13.0110,13.0110,6
2008-06-25,04:30:00,13.0170,13.0240,13.0170,13.0190,22
2008-06-25,04:35:00,13.0200,13.0200,13.0180,13.0180,3
2008-06-25,04:40:00,13.0150,13.0160,13.0100,13.0160,32
2008-06-25,04:45:00,13.0110,13.0180,13.0060,13.0150,9
2008-06-25,04:50:00,13.0140,13.0140,13.0140,13.0140,4
2008-06-25,04:55:00,13.0100,13.0120,13.0100,13.0120,2
2008-06-25,05:00:00,13.0130,13.0130,13.0100,13.0100,8
2008-06-25,05:05:00,13.0140,13.0180,13.0140,13.0180,11
2008-06-25,06:00:00,13.0270,13.0270,13.0270,13.0270,5
2008-06-25,06:05:00,13.0200,13.0200,13.0200,13.0200,1
2008-06-25,06:20:00,13.0180,13.0180,12.9970,12.9970,4
2008-06-25,06:35:00,13.0040,13.0040,13.0040,13.0040,2
2008-06-25,06:45:00,13.0040,13.0040,13.0040,13.0040,2
2008-06-25,06:50:00,13.0040,13.0040,13.0030,13.0030,4
2008-06-25,07:00:00,12.9920,12.9920,12.9910,12.9910,2
2008-06-25,07:10:00,12.9910,12.9910,12.9900,12.9900,4
2008-06-25,07:25:00,12.9900,12.9900,12.9900,12.9900,1
2008-06-25,07:30:00,12.9900,12.9900,12.9900,12.9900,2
2008-06-25,07:45:00,12.9900,12.9900,12.9900,12.9900,2
2008-06-25,10:00:00,13.0070,13.0070,13.0070,13.0070,1
2008-06-25,10:15:00,13.0070,13.0070,13.0070,13.0070,1
2008-06-25,11:30:00,13.0060,13.0060,13.0060,13.0060,1
2008-06-25,15:05:00,13.0030,13.0030,13.0030,13.0030,1
2008-06-25,15:10:00,13.0000,13.0000,13.0000,13.0000,1
2008-06-25,16:15:00,13.0050,13.0050,13.0050,13.0050,7
2008-06-25,16:20:00,13.0050,13.0050,13.0050,13.0050,1
2008-06-25,16:25:00,13.0040,13.0040,12.9940,12.9940,8
2008-06-25,16:30:00,12.9950,12.9970,12.9950,12.9950,32
2008-06-25,16:40:00,12.9960,13.0050,12.9960,13.0050,11
2008-06-25,16:45:00,12.9960,12.9960,12.9950,12.9950,2
2008-06-25,16:50:00,13.0020,13.0020,12.9900,12.9900,29
2008-06-25,16:55:00,12.9960,12.9960,12.9820,12.9820,22
2008-06-25,17:00:00,12.9880,12.9940,12.9880,12.9940,10
2008-06-25,17:05:00,12.9910,12.9910,12.9900,12.9900,3
2008-06-25,17:10:00,12.9900,12.9900,12.9900,12.9900,25
2008-06-25,17:15:00,12.9880,12.9880,12.9880,12.9880,1
2008-06-25,17:20:00,12.9870,12.9870,12.9840,12.9840,4
2008-06-25,17:30:00,12.9840,12.9840,12.9700,12.9700,32
2008-06-25,17:40:00,12.9580,12.9580,12.9390,12.9390,27
2008-06-25,17:55:00,12.9350,12.9350,12.9350,12.9350,2
2008-06-25,18:05:00,12.9310,12.9310,12.9310,12.9310,1
2008-06-25,18:10:00,12.9300,12.9300,12.9200,12.9200,11
2008-06-25,18:15:00,12.9300,12.9300,12.9300,12.9300,1
2008-06-25,18:25:00,12.9390,12.9560,12.9390,12.9560,17
2008-06-25,18:30:00,12.9460,12.9600,12.9450,12.9480,11
2008-06-25,18:35:00,12.9520,12.9520,12.9350,12.9350,12
2008-06-25,18:40:00,12.9350,12.9350,12.9320,12.9320,2
2008-06-25,18:45:00,12.9450,12.9450,12.9450,12.9450,5
2008-06-25,18:55:00,12.9500,12.9500,12.9500,12.9500,2
2008-06-25,19:00:00,12.9510,12.9510,12.9220,12.9340,8
2008-06-25,19:05:00,12.9250,12.9250,12.9140,12.9140,13
2008-06-25,19:10:00,12.9120,12.9300,12.9060,12.9280,49
2008-06-25,19:15:00,12.9100,12.9100,12.8900,12.8920,66
2008-06-25,19:20:00,12.8970,12.8970,12.8900,12.8950,35
2008-06-25,19:25:00,12.8980,12.8980,12.8860,12.8860,14
2008-06-25,19:30:00,12.8870,12.8890,12.8650,12.8720,59
2008-06-25,19:35:00,12.8760,12.8760,12.8600,12.8650,56
2008-06-25,19:40:00,12.8650,12.8820,12.8650,12.8820,7
2008-06-25,19:45:00,12.8800,12.8800,12.8740,12.8740,9
2008-06-25,19:50:00,12.8800,12.8870,12.8800,12.8870,38
2008-06-25,19:55:00,12.8850,12.8860,12.8800,12.8850,14
2008-06-25,20:00:00,12.8850,12.9040,12.8850,12.9030,71
2008-06-25,20:05:00,12.9050,12.9080,12.8930,12.8960,52
2008-06-25,20:10:00,12.8930,12.8940,12.8880,12.8910,11
2008-06-25,20:15:00,12.8900,12.8930,12.8480,12.8540,288
2008-06-25,20:20:00,12.8540,12.8630,12.8280,12.8400,94
2008-06-25,20:25:00,12.8380,12.8520,12.8340,12.8500,69
2008-06-25,20:30:00,12.8550,12.8750,12.8450,12.8700,136
2008-06-25,20:35:00,12.8640,12.8730,12.8520,12.8620,112
2008-06-25,20:40:00,12.8610,12.8610,12.8470,12.8600,87
2008-06-25,20:45:00,12.8640,12.8890,12.8620,12.8860,159
2008-06-25,20:50:00,12.8850,12.8880,12.8730,12.8750,88
2008-06-25,20:55:00,12.8760,12.8760,12.8420,12.8450,277
2008-06-25,21:00:00,12.8450,12.8570,12.8340,12.8500,826
2008-06-25,21:05:00,12.8480,12.8480,12.8230,12.8360,549
2008-06-25,21:10:00,12.8380,12.8400,12.7980,12.8050,770
2008-06-25,21:15:00,12.8050,12.8070,12.7580,12.7900,1572
2008-06-25,21:20:00,12.7900,12.8180,12.7870,12.8080,1326
2008-06-25,21:25:00,12.8080,12.8330,12.7930,12.8230,592
2008-06-25,21:30:00,12.8220,12.8390,12.8190,12.8390,592
2008-06-25,21:35:00,12.8390,12.8520,12.8340,12.8480,546
2008-06-25,21:40:00,12.8490,12.8530,12.8360,12.8480,592
2008-06-25,21:45:00,12.8490,12.8540,12.8370,12.8410,501
2008-06-25,21:50:00,12.8420,12.8480,12.8350,12.8450,292
2008-06-25,21:55:00,12.8430,12.8510,12.8400,12.8500,301
2008-06-25,22:00:00,12.8500,12.8510,12.8230,12.8250,721
2008-06-25,22:05:00,12.8230,12.8290,12.8040,12.8180,865
2008-06-25,22:10:00,12.8180,12.8200,12.7950,12.8040,547
2008-06-25,22:15:00,12.8040,12.8130,12.8000,12.8030,271
2008-06-25,22:20:00,12.8040,12.8170,12.7970,12.8130,630
2008-06-25,22:25:00,12.8130,12.8250,12.8130,12.8210,254
2008-06-25,22:30:00,12.8210,12.8460,12.8100,12.8110,118
2008-06-25,22:35:00,12.8090,12.8220,12.7500,12.7820,1399
2008-06-25,22:40:00,12.7840,12.7850,12.6850,12.7020,2254
2008-06-25,22:45:00,12.7020,12.7130,12.6540,12.6800,2341
2008-06-25,22:50:00,12.6840,12.6990,12.6610,12.6800,1201
2008-06-25,22:55:00,12.6790,12.7000,12.6560,12.7000,1318
2008-06-25,23:00:00,12.7000,12.7180,12.6930,12.7170,764
2008-06-25,23:05:00,12.7150,12.7340,12.7010,12.7160,647
2008-06-25,23:10:00,12.7180,12.7410,12.7180,12.7410,289
2008-06-25,23:15:00,12.7420,12.7560,12.7340,12.7380,746
2008-06-25,23:20:00,12.7350,12.7360,12.6970,12.7140,1063
2008-06-25,23:25:00,12.7130,12.7340,12.7110,12.7240,323
2008-06-25,23:30:00,12.7240,12.7350,12.7100,12.7100,501
2008-06-25,23:35:00,12.7110,12.7250,12.6980,12.7210,547
2008-06-25,23:40:00,12.7220,12.7280,12.7050,12.7070,231
2008-06-25,23:45:00,12.7060,12.7160,12.6750,12.7110,713
2008-06-25,23:50:00,12.7120,12.7510,12.7110,12.7330,623
2008-06-25,23:55:00,12.7310,12.7350,12.7020,12.7040,395
2008-06-26,00:00:00,12.7050,12.7310,12.6960,12.6970,505
2008-06-26,00:05:00,12.6970,12.7140,12.6920,12.7070,432
2008-06-26,00:10:00,12.7110,12.7420,12.7060,12.7400,270
2008-06-26,00:15:00,12.7400,12.7400,12.7110,12.7140,289
2008-06-26,00:20:00,12.7140,12.7410,12.7100,12.7350,276
2008-06-26,00:25:00,12.7360,12.7580,12.7340,12.7530,396
2008-06-26,00:30:00,12.7530,12.7560,12.7380,12.7380,155
2008-06-26,00:35:00,12.7380,12.7470,12.7290,12.7460,416
2008-06-26,00:40:00,12.7490,12.7690,12.7410,12.7480,573
2008-06-26,00:45:00,12.7480,12.7550,12.7300,12.7380,220
2008-06-26,00:50:00,12.7360,12.7370,12.7110,12.7240,448
2008-06-26,00:55:00,12.7220,12.7400,12.7170,12.7400,357
2008-06-26,01:00:00,12.7380,12.7680,12.7350,12.7650,312
2008-06-26,01:05:00,12.7650,12.7870,12.7610,12.7850,507
2008-06-26,01:10:00,12.7850,12.7900,12.7610,12.7730,383
2008-06-26,01:15:00,12.7730,12.7990,12.7730,12.7960,405
2008-06-26,01:20:00,12.7980,12.7980,12.7760,12.7840,241
2008-06-26,01:25:00,12.7850,12.8000,12.7780,12.7920,438
2008-06-26,01:30:00,12.7920,12.8150,12.7920,12.8080,690
2008-06-26,01:35:00,12.8080,12.8080,12.7790,12.7830,436
2008-06-26,01:40:00,12.7850,12.7880,12.7630,12.7850,519
2008-06-26,01:45:00,12.7860,12.7990,12.7840,12.7980,140
2008-06-26,01:50:00,12.7980,12.8240,12.7960,12.8220,377
2008-06-26,01:55:00,12.8190,12.8510,12.8120,12.8250,809
2008-06-26,02:00:00,12.8270,12.8340,12.8060,12.8180,299
2008-06-26,02:05:00,12.8180,12.8300,12.8180,12.8200,239
2008-06-26,02:10:00,12.8190,12.8460,12.7840,12.8310,809
2008-06-26,02:15:00,12.8340,12.8480,12.8250,12.8350,457
2008-06-26,02:20:00,12.8320,12.8350,12.8080,12.8170,549
2008-06-26,02:25:00,12.8190,12.8190,12.7290,12.7490,2085
2008-06-26,02:30:00,12.7460,12.7550,12.7400,12.7450,343
2008-06-26,02:35:00,12.7460,12.7510,12.7460,12.7490,159
2008-06-26,02:40:00,12.7490,12.7500,12.7130,12.7160,550
2008-06-26,02:45:00,12.7200,12.7200,12.6990,12.7050,114
2008-06-26,02:50:00,12.7130,12.7150,12.7010,12.7100,34
2008-06-26,02:55:00,12.7130,12.7130,12.7080,12.7100,37
2008-06-26,03:00:00,12.7100,12.7100,12.6950,12.6950,61
2008-06-26,03:05:00,12.6940,12.6940,12.6790,12.6820,75
2008-06-26,03:10:00,12.6840,12.6910,12.6790,12.6910,125
2008-06-26,03:15:00,12.6900,12.6940,12.6870,12.6890,37
2008-06-26,03:20:00,12.6890,12.6890,12.6830,12.6830,63
2008-06-26,03:25:00,12.6830,12.6900,12.6830,12.6890,54
2008-06-26,03:30:00,12.6900,12.7000,12.6810,12.6940,191
2008-06-26,03:35:00,12.6980,12.7040,12.6980,12.7000,109
2008-06-26,03:40:00,12.7000,12.7000,12.6930,12.6960,33
2008-06-26,03:45:00,12.6940,12.6960,12.6860,12.6860,18
2008-06-26,03:50:00,12.6880,12.6950,12.6880,12.6950,9
2008-06-26,03:55:00,12.6900,12.6950,12.6900,12.6950,34
2008-06-26,04:00:00,12.6950,12.6950,12.6930,12.6940,33
2008-06-26,04:05:00,12.6930,12.7070,12.6930,12.7050,160
2008-06-26,04:10:00,12.7050,12.7050,12.7000,12.7000,41
2008-06-26,04:15:00,12.7000,12.7000,12.6950,12.6950,24
2008-06-26,04:20:00,12.6940,12.6950,12.6900,12.6910,102
2008-06-26,04:25:00,12.6910,12.7000,12.6910,12.6940,12
2008-06-26,04:35:00,12.6900,12.6960,12.6900,12.6900,48
2008-06-26,04:40:00,12.6950,12.6990,12.6950,12.6990,9
2008-06-26,04:45:00,12.6990,12.7010,12.6950,12.6950,15
2008-06-26,04:50:00,12.6950,12.7030,12.6950,12.7020,21
2008-06-26,04:55:00,12.7020,12.7020,12.6900,12.6910,57
2008-06-26,05:00:00,12.6910,12.6980,12.6910,12.6980,7
2008-06-26,05:05:00,12.7000,12.7000,12.6850,12.6850,45
2008-06-26,05:10:00,12.6870,12.6880,12.6850,12.6880,5
2008-06-26,06:00:00,12.6900,12.6900,12.6900,12.6900,2
2008-06-26,06:05:00,12.7010,12.7010,12.7010,12.7010,9
2008-06-26,06:10:00,12.7010,12.7100,12.7010,12.7100,15
2008-06-26,06:20:00,12.7170,12.7200,12.7170,12.7200,2
2008-06-26,06:30:00,12.7100,12.7100,12.7100,12.7100,2
2008-06-26,06:35:00,12.7100,12.7150,12.7100,12.7150,10
2008-06-26,06:40:00,12.7150,12.7150,12.7150,12.7150,1
2008-06-26,06:45:00,12.7150,12.7150,12.7120,12.7120,2
2008-06-26,07:05:00,12.7070,12.7070,12.7070,12.7070,5
2008-06-26,07:10:00,12.7080,12.7080,12.7080,12.7080,5
2008-06-26,07:30:00,12.7100,12.7100,12.7100,12.7100,1
2008-06-26,07:35:00,12.7040,12.7040,12.7040,12.7040,4
2008-06-26,07:45:00,12.7100,12.7200,12.7100,12.7200,25
2008-06-26,08:35:00,12.7200,12.7220,12.7170,12.7220,17
2008-06-26,08:40:00,12.7220,12.7220,12.7220,12.7220,8
2008-06-26,09:05:00,12.7200,12.7200,12.7200,12.7200,1
2008-06-26,09:15:00,12.7130,12.7130,12.7040,12.7040,3
2008-06-26,09:20:00,12.7100,12.7100,12.7100,12.7100,1
2008-06-26,09:40:00,12.7070,12.7070,12.7070,12.7070,1
2008-06-26,09:45:00,12.7090,12.7100,12.7090,12.7100,5
2008-06-26,10:25:00,12.7000,12.7000,12.7000,12.7000,2
2008-06-26,10:30:00,12.7000,12.7000,12.7000,12.7000,1
2008-06-26,10:35:00,12.6970,12.6970,12.6950,12.6950,4
2008-06-26,10:40:00,12.6950,12.6950,12.6950,12.6950,2
2008-06-26,10:55:00,12.6930,12.6930,12.6930,12.6930,27
2008-06-26,11:00:00,12.6920,12.6920,12.6910,12.6910,10
2008-06-26,11:05:00,12.6910,12.6910,12.6910,12.6910,1
2008-06-26,11:35:00,12.6930,12.6930,12.6930,12.6930,1
2008-06-26,11:40:00,12.6930,12.6930,12.6930,12.6930,2
2008-06-26,11:50:00,12.6930,12.6930,12.6930,12.6930,2
2008-06-26,11:55:00,12.6950,12.6950,12.6950,12.6950,2
2008-06-26,12:10:00,12.6950,12.6950,12.6950,12.6950,4
2008-06-26,12:15:00,12.7000,12.7060,12.7000,12.7060,3
2008-06-26,12:20:00,12.7090,12.7380,12.7090,12.7380,33
2008-06-26,12:35:00,12.7250,12.7250,12.7250,12.7250,1
2008-06-26,12:45:00,12.7200,12.7200,12.7200,12.7200,3
2008-06-26,12:55:00,12.7200,12.7200,12.7200,12.7200,1
2008-06-26,13:15:00,12.7360,12.7370,12.7360,12.7370,2
2008-06-26,13:20:00,12.7360,12.7370,12.7360,12.7370,3
2008-06-26,13:40:00,12.7370,12.7370,12.7370,12.7370,3
2008-06-26,13:45:00,12.7290,12.7290,12.7290,12.7290,1
2008-06-26,14:20:00,12.7370,12.7380,12.7370,12.7380,4
2008-06-26,14:40:00,12.7380,12.7380,12.7380,12.7380,6
2008-06-26,14:45:00,12.7330,12.7340,12.7290,12.7290,4
2008-06-26,15:30:00,12.7330,12.7340,12.7330,12.7340,24
2008-06-26,16:10:00,12.7470,12.7470,12.7470,12.7470,2
2008-06-26,16:30:00,12.7350,12.7350,12.7350,12.7350,1
2008-06-26,16:40:00,12.7350,12.7480,12.7350,12.7420,9
2008-06-26,16:45:00,12.7490,12.7490,12.7490,12.7490,1
2008-06-26,16:50:00,12.7290,12.7290,12.7290,12.7290,1
2008-06-26,17:00:00,12.7290,12.7460,12.7290,12.7290,11
2008-06-26,17:05:00,12.7290,12.7500,12.7270,12.7270,19
2008-06-26,17:10:00,12.7300,12.7300,12.7270,12.7270,3
2008-06-26,17:25:00,12.7490,12.7650,12.7490,12.7650,32
2008-06-26,17:35:00,12.7610,12.7610,12.7540,12.7540,6
2008-06-26,18:00:00,12.7540,12.7540,12.7540,12.7540,2
2008-06-26,18:05:00,12.7380,12.7380,12.7380,12.7380,1
2008-06-26,18:10:00,12.7310,12.7310,12.7310,12.7310,8
2008-06-26,19:05:00,12.7540,12.7620,12.7340,12.7360,17
2008-06-26,19:10:00,12.7590,12.7690,12.7590,12.7690,10
2008-06-26,19:15:00,12.7650,12.7650,12.7590,12.7640,8
2008-06-26,19:20:00,12.7590,12.7600,12.7490,12.7600,21
2008-06-26,19:25:00,12.7610,12.7610,12.7580,12.7580,8
2008-06-26,19:30:00,12.7560,12.7740,12.7560,12.7730,47
2008-06-26,19:35:00,12.7610,12.7610,12.7500,12.7520,46
2008-06-26,19:40:00,12.7520,12.7590,12.7450,12.7450,14
2008-06-26,19:45:00,12.7460,12.7490,12.7260,12.7260,33
2008-06-26,19:50:00,12.7220,12.7470,12.7220,12.7470,5
2008-06-26,19:55:00,12.7450,12.7450,12.7240,12.7320,45
2008-06-26,20:00:00,12.7400,12.7400,12.7360,12.7360,7
2008-06-26,20:05:00,12.7350,12.7350,12.7050,12.7150,105
2008-06-26,20:10:00,12.7120,12.7300,12.7120,12.7160,68
2008-06-26,20:15:00,12.7280,12.7390,12.7280,12.7350,18
2008-06-26,20:20:00,12.7350,12.7350,12.6950,12.6950,101
2008-06-26,20:25:00,12.6950,12.6980,12.6800,12.6870,62
2008-06-26,20:30:00,12.6880,12.7200,12.6880,12.7150,40
2008-06-26,20:35:00,12.7110,12.7350,12.7110,12.7190,46
2008-06-26,20:40:00,12.7190,12.7190,12.7000,12.7170,95
2008-06-26,20:45:00,12.7200,12.7690,12.7200,12.7610,270
2008-06-26,20:50:00,12.7590,12.7800,12.7520,12.7800,225
2008-06-26,20:55:00,12.7780,12.7900,12.7660,12.7880,190
2008-06-26,21:00:00,12.7900,12.8790,12.7840,12.8140,515
2008-06-26,21:05:00,12.8170,12.8300,12.8000,12.8200,211
2008-06-26,21:10:00,12.8200,12.8250,12.7450,12.7450,193
2008-06-26,21:15:00,12.7440,12.7590,12.7080,12.7540,383
2008-06-26,21:20:00,12.7580,12.7670,12.7100,12.7140,160
2008-06-26,21:25:00,12.7160,12.7280,12.6880,12.7000,210
2008-06-26,21:30:00,12.7000,12.7020,12.5970,12.6310,771
2008-06-26,21:35:00,12.6280,12.6500,12.5240,12.5600,908
2008-06-26,21:40:00,12.5580,12.6120,12.5420,12.6040,722
2008-06-26,21:45:00,12.6020,12.6550,12.6000,12.6130,482
2008-06-26,21:50:00,12.6140,12.6140,12.5760,12.5760,284
2008-06-26,21:55:00,12.5790,12.6110,12.5650,12.6100,260
2008-06-26,22:00:00,12.6100,12.6320,12.6080,12.6160,336
2008-06-26,22:05:00,12.6180,12.6280,12.5950,12.6060,247
2008-06-26,22:10:00,12.6100,12.6210,12.5900,12.5940,232
2008-06-26,22:15:00,12.5940,12.5960,12.5690,12.5810,253
2008-06-26,22:20:00,12.5800,12.5860,12.5710,12.5730,206
2008-06-26,22:25:00,12.5730,12.5980,12.5710,12.5890,473
2008-06-26,22:30:00,12.5890,12.5900,12.5500,12.5510,109
2008-06-26,22:35:00,12.5590,12.8550,12.5590,12.8240,1895
2008-06-26,22:40:00,12.8280,12.8330,12.7570,12.7610,836
2008-06-26,22:45:00,12.7620,12.7650,12.6890,12.7500,693
2008-06-26,22:50:00,12.7490,12.7810,12.7490,12.7650,389
2008-06-26,22:55:00,12.7650,12.9200,12.7650,12.8730,1183
2008-06-26,23:00:00,12.8670,13.0030,12.8630,12.9630,1359
2008-06-26,23:05:00,12.9630,12.9830,12.9300,12.9560,804
2008-06-26,23:10:00,12.9570,12.9910,12.9500,12.9600,467
2008-06-26,23:15:00,12.9580,12.9900,12.9390,12.9820,417
2008-06-26,23:20:00,12.9820,12.9860,12.9360,12.9450,556
2008-06-26,23:25:00,12.9510,12.9700,12.9340,12.9540,262
2008-06-26,23:30:00,12.9550,12.9620,12.9380,12.9410,193
2008-06-26,23:35:00,12.9430,12.9630,12.9410,12.9540,141
2008-06-26,23:40:00,12.9510,12.9640,12.9400,12.9440,148
2008-06-26,23:45:00,12.9440,12.9450,12.8770,12.8830,312
2008-06-26,23:50:00,12.8860,12.9050,12.8820,12.9000,108
2008-06-26,23:55:00,12.9000,12.9330,12.8940,12.9240,103
2008-06-27,00:00:00,12.9290,12.9680,12.9290,12.9590,172
2008-06-27,00:05:00,12.9550,12.9590,12.9040,12.9120,134
2008-06-27,00:10:00,12.9110,12.9130,12.8940,12.9120,115
2008-06-27,00:15:00,12.9130,12.9600,12.9130,12.9490,151
2008-06-27,00:20:00,12.9500,12.9500,12.9250,12.9340,132
2008-06-27,00:25:00,12.9370,12.9520,12.9350,12.9400,42
2008-06-27,00:30:00,12.9410,12.9720,12.9400,12.9550,132
2008-06-27,00:35:00,12.9540,12.9660,12.9330,12.9480,192
2008-06-27,00:40:00,12.9480,12.9560,12.9320,12.9340,71
2008-06-27,00:45:00,12.9370,12.9560,12.9350,12.9420,81
2008-06-27,00:50:00,12.9450,12.9560,12.9440,12.9500,37
2008-06-27,00:55:00,12.9450,12.9510,12.9350,12.9420,34
2008-06-27,01:00:00,12.9540,12.9600,12.9250,12.9250,308
2008-06-27,01:05:00,12.9280,12.9290,12.8900,12.9050,162
2008-06-27,01:10:00,12.9040,12.9100,12.8920,12.9040,50
2008-06-27,01:15:00,12.9010,12.9180,12.8960,12.9180,55
2008-06-27,01:20:00,12.9200,12.9500,12.9200,12.9500,75
2008-06-27,01:25:00,12.9500,12.9910,12.9470,12.9890,405
2008-06-27,01:30:00,12.9890,12.9890,12.9580,12.9580,169
2008-06-27,01:35:00,12.9600,12.9700,12.9580,12.9700,76
2008-06-27,01:40:00,12.9700,13.0000,12.9580,12.9630,168
2008-06-27,01:45:00,12.9610,12.9700,12.9470,12.9670,100
2008-06-27,01:50:00,12.9600,12.9660,12.9380,12.9620,204
2008-06-27,01:55:00,12.9620,12.9900,12.9560,12.9890,652
2008-06-27,02:00:00,12.9890,13.0200,12.9720,13.0150,1082
2008-06-27,02:05:00,13.0150,13.1350,13.0150,13.1210,1227
2008-06-27,02:10:00,13.1190,13.2220,13.1120,13.2150,1197
2008-06-27,02:15:00,13.2210,13.2210,13.1290,13.1350,1227
2008-06-27,02:20:00,13.1350,13.1400,13.1000,13.1290,1003
2008-06-27,02:25:00,13.1300,13.1500,13.1220,13.1300,943
2008-06-27,03:05:00,13.1050,13.1050,13.1050,13.1050,1
2008-06-27,04:25:00,13.2700,13.2740,13.2700,13.2710,4
2008-06-27,04:30:00,13.2750,13.2860,13.2750,13.2860,14
2008-06-27,04:35:00,13.2900,13.2900,13.2780,13.2820,21
2008-06-27,04:40:00,13.2840,13.2900,13.2810,13.2810,19
2008-06-27,04:45:00,13.2790,13.2900,13.2790,13.2870,32
2008-06-27,04:55:00,13.2740,13.2770,13.2740,13.2770,6
2008-06-27,05:00:00,13.2760,13.2850,13.2760,13.2790,17
2008-06-27,05:05:00,13.2760,13.2790,13.2760,13.2790,18
2008-06-27,05:10:00,13.2790,13.2790,13.2770,13.2770,11
2008-06-27,06:00:00,13.2710,13.2710,13.2500,13.2570,11
2008-06-27,06:05:00,13.2590,13.2600,13.2590,13.2600,6
2008-06-27,06:10:00,13.2670,13.2760,13.2670,13.2760,3
2008-06-27,06:15:00,13.2700,13.2700,13.2700,13.2700,1
2008-06-27,06:20:00,13.2620,13.2620,13.2620,13.2620,1
2008-06-27,06:35:00,13.2500,13.2500,13.2490,13.2490,10
2008-06-27,07:00:00,13.2560,13.2580,13.2490,13.2490,8
2008-06-27,07:20:00,13.2200,13.2200,13.2000,13.2000,27
2008-06-27,07:25:00,13.2090,13.2090,13.2090,13.2090,1
2008-06-27,07:30:00,13.2000,13.2000,13.2000,13.2000,1
2008-06-27,07:40:00,13.2200,13.2200,13.2200,13.2200,2
2008-06-27,07:45:00,13.2200,13.2250,13.2200,13.2250,9
2008-06-27,07:55:00,13.2250,13.2250,13.2090,13.2090,25
2008-06-27,08:00:00,13.2200,13.2200,13.2200,13.2200,1
2008-06-27,08:20:00,13.2250,13.2250,13.2250,13.2250,1
2008-06-27,08:25:00,13.2250,13.2250,13.2250,13.2250,1
2008-06-27,08:30:00,13.2170,13.2170,13.2170,13.2170,1
2008-06-27,08:40:00,13.2300,13.2300,13.2300,13.2300,1
2008-06-27,08:45:00,13.2300,13.2300,13.2300,13.2300,1
2008-06-27,08:50:00,13.2390,13.2400,13.2390,13.2400,2
2008-06-27,08:55:00,13.2400,13.2400,13.2400,13.2400,1
2008-06-27,09:15:00,13.2450,13.2450,13.2450,13.2450,2
2008-06-27,09:20:00,13.2350,13.2350,13.2350,13.2350,1
2008-06-27,09:50:00,13.2300,13.2300,13.2250,13.2300,4
2008-06-27,10:05:00,13.2250,13.2300,13.2250,13.2300,2
2008-06-27,10:10:00,13.2400,13.2400,13.2400,13.2400,1
2008-06-27,10:20:00,13.2400,13.2400,13.2400,13.2400,1
2008-06-27,10:25:00,13.2450,13.2450,13.2450,13.2450,2
2008-06-27,10:30:00,13.2400,13.2580,13.2400,13.2580,8
2008-06-27,10:45:00,13.2390,13.2390,13.2390,13.2390,1
2008-06-27,10:50:00,13.2400,13.2400,13.2400,13.2400,2
2008-06-27,10:55:00,13.2500,13.2500,13.2500,13.2500,1
2008-06-27,11:05:00,13.2440,13.2440,13.2440,13.2440,1
2008-06-27,11:20:00,13.2450,13.2450,13.2450,13.2450,1
2008-06-27,11:40:00,13.2450,13.2450,13.2450,13.2450,1
2008-06-27,12:20:00,13.2450,13.2450,13.2450,13.2450,3
2008-06-27,12:25:00,13.2560,13.2560,13.2560,13.2560,2
2008-06-27,12:30:00,13.2560,13.2560,13.2490,13.2490,2
2008-06-27,12:45:00,13.2440,13.2570,13.2440,13.2570,8
2008-06-27,13:40:00,13.2540,13.2540,13.2540,13.2540,1
2008-06-27,13:45:00,13.2510,13.2510,13.2510,13.2510,1
2008-06-27,13:50:00,13.2440,13.2440,13.2440,13.2440,1
2008-06-27,13:55:00,13.2430,13.2430,13.2240,13.2250,10
2008-06-27,14:00:00,13.2430,13.2450,13.2250,13.2450,16
2008-06-27,14:05:00,13.2420,13.2560,13.2230,13.2560,29
2008-06-27,14:10:00,13.2410,13.2410,13.2240,13.2240,8
2008-06-27,14:15:00,13.2360,13.2360,13.2360,13.2360,1
2008-06-27,14:20:00,13.2290,13.2460,13.2270,13.2460,6
2008-06-27,14:25:00,13.2410,13.2470,13.2280,13.2470,24
2008-06-27,14:30:00,13.2400,13.2400,13.2320,13.2320,8
2008-06-27,14:40:00,13.2400,13.2450,13.2260,13.2310,20
2008-06-27,14:50:00,13.2350,13.2350,13.2350,13.2350,1
2008-06-27,14:55:00,13.2400,13.2400,13.2270,13.2280,22
2008-06-27,15:00:00,13.2400,13.2400,13.2270,13.2280,7
2008-06-27,15:10:00,13.2440,13.2440,13.2440,13.2440,3
2008-06-27,15:20:00,13.2510,13.2510,13.2510,13.2510,5
2008-06-27,15:25:00,13.2560,13.2560,13.2460,13.2560,4
2008-06-27,15:30:00,13.2520,13.2560,13.2520,13.2560,8
2008-06-27,15:35:00,13.2540,13.2590,13.2540,13.2580,24
2008-06-27,15:40:00,13.2590,13.2590,13.2230,13.2400,21
2008-06-27,15:45:00,13.2470,13.2580,13.2470,13.2530,7
2008-06-27,15:50:00,13.2540,13.2560,13.2540,13.2560,2
2008-06-27,15:55:00,13.2400,13.2400,13.2400,13.2400,3
2008-06-27,16:00:00,13.2290,13.2290,13.2290,13.2290,1
2008-06-27,16:05:00,13.2290,13.2390,13.2290,13.2390,3
2008-06-27,16:15:00,13.2310,13.2570,13.2310,13.2570,5
2008-06-27,16:20:00,13.2580,13.2600,13.2580,13.2600,8
2008-06-27,16:25:00,13.2700,13.2730,13.2700,13.2730,2
2008-06-27,16:30:00,13.2760,13.2800,13.2750,13.2800,7
2008-06-27,16:35:00,13.2850,13.2850,13.2850,13.2850,2
2008-06-27,16:40:00,13.2590,13.2590,13.2590,13.2590,1
2008-06-27,16:55:00,13.2850,13.2850,13.2850,13.2850,1
2008-06-27,17:00:00,13.2810,13.2810,13.2810,13.2810,1
2008-06-27,17:05:00,13.2750,13.2750,13.2750,13.2750,1
2008-06-27,17:10:00,13.2810,13.2810,13.2810,13.2810,1
2008-06-27,17:15:00,13.2770,13.2810,13.2770,13.2800,7
2008-06-27,17:20:00,13.2850,13.2850,13.2850,13.2850,2
2008-06-27,17:25:00,13.2840,13.2850,13.2800,13.2800,11
2008-06-27,17:35:00,13.2890,13.2890,13.2890,13.2890,1
2008-06-27,18:00:00,13.2900,13.3000,13.2850,13.2850,18
2008-06-27,18:05:00,13.2850,13.2850,13.2800,13.2800,4
2008-06-27,18:25:00,13.2830,13.3000,13.2660,13.2660,50
2008-06-27,18:40:00,13.2660,13.2660,13.2050,13.2260,80
2008-06-27,18:45:00,13.2270,13.2480,13.2250,13.2480,40
2008-06-27,18:50:00,13.2470,13.2470,13.2250,13.2410,21
2008-06-27,18:55:00,13.2400,13.2480,13.2400,13.2460,46
2008-06-27,19:00:00,13.2460,13.2560,13.2460,13.2560,14
2008-06-27,19:05:00,13.2510,13.2570,13.2460,13.2540,20
2008-06-27,19:10:00,13.2560,13.2600,13.2540,13.2600,18
2008-06-27,19:15:00,13.2610,13.2900,13.2600,13.2690,58
2008-06-27,19:20:00,13.2690,13.3340,13.2690,13.3130,72
2008-06-27,19:25:00,13.3170,13.3880,13.3160,13.3870,77
2008-06-27,19:30:00,13.3730,13.3840,13.3590,13.3590,97
2008-06-27,19:35:00,13.3600,13.3680,13.3460,13.3510,66
2008-06-27,19:40:00,13.3520,13.3650,13.3520,13.3620,68
2008-06-27,19:45:00,13.3620,13.3880,13.3620,13.3850,159
2008-06-27,19:50:00,13.3850,13.3850,13.3750,13.3750,66
2008-06-27,19:55:00,13.3750,13.3750,13.3470,13.3690,54
2008-06-27,20:00:00,13.3580,13.3580,13.3360,13.3520,111
2008-06-27,20:05:00,13.3400,13.3450,13.3260,13.3350,32
2008-06-27,20:10:00,13.3360,13.3870,13.3350,13.3750,103
2008-06-27,20:15:00,13.3840,13.3840,13.3510,13.3510,20
2008-06-27,20:20:00,13.3560,13.4200,13.3500,13.4160,230
2008-06-27,20:25:00,13.4160,13.4280,13.4040,13.4040,127
2008-06-27,20:30:00,13.4040,13.4040,13.3830,13.4000,182
2008-06-27,20:35:00,13.4000,13.4100,13.3700,13.3730,132
2008-06-27,20:40:00,13.3730,13.3850,13.3520,13.3520,252
2008-06-27,20:45:00,13.3600,13.3630,13.3020,13.3280,601
2008-06-27,20:50:00,13.3280,13.3430,13.2920,13.2980,390
2008-06-27,20:55:00,13.3010,13.3300,13.2930,13.3180,323
2008-06-27,21:00:00,13.3180,13.3230,13.2550,13.2750,2226
2008-06-27,21:05:00,13.2730,13.2790,13.2080,13.2280,1586
2008-06-27,21:10:00,13.2270,13.2700,13.2270,13.2690,1572
2008-06-27,21:15:00,13.2710,13.3550,13.2710,13.2910,1328
2008-06-27,21:20:00,13.2870,13.3240,13.2850,13.3200,763
2008-06-27,21:25:00,13.3200,13.3640,13.3110,13.3440,710
2008-06-27,21:30:00,13.3480,13.3850,13.3480,13.3660,927
2008-06-27,21:35:00,13.3700,13.3850,13.3440,13.3500,1133
2008-06-27,21:40:00,13.3510,13.3750,13.3180,13.3350,1031
2008-06-27,21:45:00,13.3350,13.3390,13.3080,13.3150,428
2008-06-27,21:50:00,13.3150,13.3390,13.3150,13.3330,347
2008-06-27,21:55:00,13.3300,13.3750,13.3290,13.3550,1159
2008-06-27,22:00:00,13.3550,13.3700,13.3400,13.3520,1248
2008-06-27,22:05:00,13.3560,13.3680,13.3410,13.3470,657
2008-06-27,22:10:00,13.3460,13.3840,13.3450,13.3740,1203
2008-06-27,22:15:00,13.3700,13.4010,13.3640,13.3950,1277
2008-06-27,22:20:00,13.3950,13.4090,13.3750,13.3860,1203
2008-06-27,22:25:00,13.3830,13.3960,13.3580,13.3900,674
2008-06-27,22:30:00,13.3920,13.3970,13.3550,13.3600,820
2008-06-27,22:35:00,13.3600,13.3640,13.3480,13.3580,780
2008-06-27,22:40:00,13.3570,13.3790,13.3490,13.3650,465
2008-06-27,22:45:00,13.3670,13.3960,13.3570,13.3760,552
2008-06-27,22:50:00,13.3760,13.3960,13.3620,13.3930,613
2008-06-27,22:55:00,13.3930,13.3990,13.3570,13.3700,534
2008-06-27,23:00:00,13.3670,13.3680,13.3350,13.3400,492
2008-06-27,23:05:00,13.3400,13.3460,13.3260,13.3360,754
2008-06-27,23:10:00,13.3370,13.3500,13.3210,13.3380,366
2008-06-27,23:15:00,13.3340,13.3590,13.3250,13.3550,465
2008-06-27,23:20:00,13.3510,13.3650,13.3490,13.3610,239
2008-06-27,23:25:00,13.3630,13.3650,13.3410,13.3550,535
2008-06-27,23:30:00,13.3540,13.3640,13.3380,13.3420,334
2008-06-27,23:35:00,13.3410,13.3700,13.3330,13.3640,404
2008-06-27,23:40:00,13.3630,13.3840,13.3630,13.3740,381
2008-06-27,23:45:00,13.3730,13.3790,13.3700,13.3700,274
2008-06-27,23:50:00,13.3710,13.3950,13.3710,13.3770,349
2008-06-27,23:55:00,13.3780,13.3820,13.3640,13.3710,172
2008-06-28,00:00:00,13.3750,13.3830,13.3460,13.3550,445
2008-06-28,00:05:00,13.3510,13.3660,13.3480,13.3570,309
2008-06-28,00:10:00,13.3570,13.3590,13.3350,13.3350,197
2008-06-28,00:15:00,13.3360,13.3360,13.2900,13.3110,743
2008-06-28,00:20:00,13.3130,13.3290,13.3130,13.3190,206
2008-06-28,00:25:00,13.3200,13.3280,13.3010,13.3250,307
2008-06-28,00:30:00,13.3250,13.3250,13.2980,13.3230,322
2008-06-28,00:35:00,13.3250,13.3460,13.3120,13.3420,507
2008-06-28,00:40:00,13.3440,13.3580,13.3220,13.3220,514
2008-06-28,00:45:00,13.3220,13.3220,13.3050,13.3200,520
2008-06-28,00:50:00,13.3230,13.3440,13.3200,13.3440,189
2008-06-28,00:55:00,13.3440,13.3490,13.3220,13.3290,155
2008-06-28,01:00:00,13.3290,13.3340,13.2950,13.2990,372
2008-06-28,01:05:00,13.3000,13.3570,13.2880,13.3550,450
2008-06-28,01:10:00,13.3540,13.3600,13.3400,13.3440,364
2008-06-28,01:15:00,13.3470,13.3470,13.3180,13.3400,234
2008-06-28,01:20:00,13.3400,13.3460,13.3300,13.3460,143
2008-06-28,01:25:00,13.3500,13.3860,13.3500,13.3730,382
2008-06-28,01:30:00,13.3730,13.3820,13.3510,13.3560,379
2008-06-28,01:35:00,13.3550,13.3800,13.3510,13.3600,515
2008-06-28,01:40:00,13.3620,13.3940,13.3590,13.3840,636
2008-06-28,01:45:00,13.3850,13.3910,13.3520,13.3700,530
2008-06-28,01:50:00,13.3690,13.3800,13.3610,13.3640,388
2008-06-28,01:55:00,13.3650,13.3750,13.3430,13.3600,720
2008-06-28,02:00:00,13.3590,13.3800,13.3480,13.3620,515
2008-06-28,02:05:00,13.3590,13.3590,13.3210,13.3240,270
2008-06-28,02:10:00,13.3250,13.3320,13.2630,13.2970,1021
2008-06-28,02:15:00,13.2960,13.3010,13.2680,13.2790,470
2008-06-28,02:20:00,13.2800,13.2970,13.2470,13.2520,923
2008-06-28,02:25:00,13.2520,13.2530,13.1870,13.2050,1571
2008-06-28,02:30:00,13.2020,13.2170,13.1880,13.2060,703
2008-06-28,02:35:00,13.2060,13.2280,13.2060,13.2200,99
2008-06-28,02:40:00,13.2210,13.2700,13.2210,13.2600,121
2008-06-28,02:45:00,13.2700,13.2810,13.2480,13.2680,319
2008-06-28,02:50:00,13.2720,13.2840,13.1980,13.2620,74
2008-06-28,02:55:00,13.2680,13.2810,13.2660,13.2810,73
2008-06-28,03:00:00,13.2770,13.2850,13.2750,13.2750,50
2008-06-28,03:05:00,13.2720,13.2750,13.2720,13.2720,3
2008-06-28,03:10:00,13.2720,13.2760,13.2710,13.2760,6
2008-06-28,03:15:00,13.2800,13.2850,13.2560,13.2620,107
2008-06-28,03:20:00,13.2630,13.2720,13.2630,13.2690,33
2008-06-28,03:25:00,13.2690,13.2690,13.2690,13.2690,4
2008-06-28,03:30:00,13.2690,13.2770,13.2660,13.2760,15
2008-06-28,03:35:00,13.2710,13.2710,13.2700,13.2700,19
2008-06-28,03:40:00,13.2620,13.2700,13.2600,13.2600,4
2008-06-28,03:45:00,13.2700,13.2700,13.2560,13.2620,20
2008-06-28,03:50:00,13.2670,13.2740,13.2670,13.2740,21
2008-06-28,03:55:00,13.2670,13.2670,13.2500,13.2610,33
2008-06-28,04:00:00,13.2600,13.2600,13.2520,13.2520,4
2008-06-28,04:05:00,13.2550,13.2570,13.2430,13.2430,14
2008-06-28,04:10:00,13.2500,13.2520,13.2400,13.2400,18
2008-06-28,04:15:00,13.2400,13.2400,13.2310,13.2350,27
2008-06-28,04:25:00,13.2350,13.2690,13.2350,13.2690,12
2008-06-28,04:30:00,13.2510,13.2540,13.2450,13.2540,5
2008-06-28,04:40:00,13.2440,13.2440,13.2440,13.2440,2
2008-06-28,04:45:00,13.2530,13.2530,13.2380,13.2390,41
2008-06-28,04:50:00,13.2300,13.2430,13.2300,13.2300,71
2008-06-28,04:55:00,13.2370,13.2420,13.2280,13.2420,14
2008-06-28,05:00:00,13.2300,13.2300,13.2300,13.2300,3
2008-06-28,05:05:00,13.2420,13.2420,13.2420,13.2420,10
2008-06-30,06:00:00,13.2600,13.2710,13.2540,13.2710,22
2008-06-30,06:05:00,13.2600,13.2600,13.2600,13.2600,1
2008-06-30,06:10:00,13.2600,13.2600,13.2510,13.2580,5
2008-06-30,06:15:00,13.2580,13.2750,13.2510,13.2750,87
2008-06-30,06:20:00,13.2710,13.2710,13.2600,13.2600,4
2008-06-30,06:25:00,13.2680,13.2690,13.2670,13.2690,7
2008-06-30,06:30:00,13.2750,13.2850,13.2750,13.2820,9
2008-06-30,06:35:00,13.2820,13.2860,13.2790,13.2790,3
2008-06-30,06:40:00,13.2780,13.2900,13.2770,13.2890,9
2008-06-30,06:45:00,13.2880,13.2880,13.2750,13.2750,2
2008-06-30,06:55:00,13.2750,13.2750,13.2710,13.2750,19
2008-06-30,07:05:00,13.2700,13.2700,13.2700,13.2700,1
2008-06-30,07:15:00,13.2700,13.2700,13.2700,13.2700,1
2008-06-30,07:20:00,13.2750,13.2750,13.2750,13.2750,3
2008-06-30,07:25:00,13.2750,13.2750,13.2750,13.2750,1
2008-06-30,07:30:00,13.2750,13.2970,13.2750,13.2970,37
2008-06-30,07:45:00,13.2950,13.2950,13.2950,13.2950,1
2008-06-30,08:00:00,13.2950,13.2950,13.2950,13.2950,2
2008-06-30,08:05:00,13.2960,13.2990,13.2900,13.2990,33
2008-06-30,08:10:00,13.3000,13.3000,13.2970,13.2970,4
2008-06-30,08:15:00,13.2960,13.2960,13.2960,13.2960,1
2008-06-30,08:20:00,13.2930,13.3000,13.2930,13.3000,2
2008-06-30,08:25:00,13.3010,13.3030,13.3010,13.3030,2
2008-06-30,08:55:00,13.3070,13.3120,13.3070,13.3120,20
2008-06-30,09:00:00,13.3080,13.3080,13.3050,13.3050,2
2008-06-30,09:15:00,13.3160,13.3440,13.3160,13.3250,5
2008-06-30,09:20:00,13.3360,13.3360,13.3360,13.3360,1
2008-06-30,09:25:00,13.3070,13.3180,13.3070,13.3180,4
2008-06-30,09:35:00,13.3050,13.3050,13.3010,13.3010,7
2008-06-30,09:50:00,13.3190,13.3200,13.3190,13.3200,2
2008-06-30,10:20:00,13.3170,13.3200,13.3170,13.3200,2
2008-06-30,10:35:00,13.3030,13.3030,13.3030,13.3030,1
2008-06-30,10:55:00,13.3040,13.3040,13.3040,13.3040,1
2008-06-30,11:15:00,13.3200,13.3200,13.3200,13.3200,1
2008-06-30,11:20:00,13.3290,13.3290,13.3290,13.3290,1
2008-06-30,12:15:00,13.3050,13.3050,13.3050,13.3050,1
2008-06-30,12:35:00,13.3040,13.3040,13.3040,13.3040,1
2008-06-30,12:45:00,13.3200,13.3200,13.3200,13.3200,1
2008-06-30,13:30:00,13.3370,13.3370,13.3370,13.3370,1
2008-06-30,13:50:00,13.3440,13.3440,13.3200,13.3200,3
2008-06-30,14:25:00,13.3220,13.3220,13.3220,13.3220,3
2008-06-30,14:35:00,13.3220,13.3220,13.3110,13.3110,3
2008-06-30,14:45:00,13.3110,13.3110,13.3100,13.3100,2
2008-06-30,15:10:00,13.3440,13.3440,13.3440,13.3440,1
2008-06-30,15:15:00,13.3360,13.3360,13.3360,13.3360,1
2008-06-30,15:20:00,13.3350,13.3400,13.3350,13.3400,5
2008-06-30,16:15:00,13.3450,13.3450,13.3420,13.3420,3
2008-06-30,16:25:00,13.3350,13.3350,13.3170,13.3170,5
2008-06-30,16:30:00,13.3170,13.3170,13.3170,13.3170,1
2008-06-30,16:40:00,13.3100,13.3110,13.3100,13.3110,7
2008-06-30,16:45:00,13.3010,13.3260,13.3000,13.3260,24
2008-06-30,16:50:00,13.3380,13.3480,13.3300,13.3300,4
2008-06-30,17:05:00,13.3480,13.3490,13.3480,13.3490,9
2008-06-30,17:20:00,13.3490,13.3490,13.3490,13.3490,2
2008-06-30,17:25:00,13.3500,13.3500,13.3500,13.3500,5
2008-06-30,17:40:00,13.3590,13.3590,13.3590,13.3590,8
2008-06-30,17:50:00,13.3630,13.3660,13.3600,13.3660,14
2008-06-30,17:55:00,13.3600,13.3600,13.3600,13.3600,1
2008-06-30,18:00:00,13.3660,13.3690,13.3650,13.3650,9
2008-06-30,18:05:00,13.3690,13.3700,13.3610,13.3700,19
2008-06-30,18:10:00,13.3700,13.3700,13.3700,13.3700,1
2008-06-30,18:15:00,13.3720,13.3720,13.3720,13.3720,1
2008-06-30,18:20:00,13.3770,13.3770,13.3770,13.3770,1
2008-06-30,18:25:00,13.3780,13.3780,13.3750,13.3780,10
2008-06-30,18:30:00,13.3780,13.3900,13.3780,13.3860,49
2008-06-30,18:35:00,13.3900,13.4000,13.3810,13.3810,33
2008-06-30,18:40:00,13.3990,13.4200,13.3990,13.4200,24
2008-06-30,18:45:00,13.3900,13.3910,13.3900,13.3910,2
2008-06-30,18:50:00,13.4150,13.4200,13.4150,13.4200,40
2008-06-30,18:55:00,13.4050,13.4250,13.4050,13.4250,30
2008-06-30,19:00:00,13.4230,13.4290,13.4060,13.4250,31
2008-06-30,19:05:00,13.4200,13.4260,13.4200,13.4260,37
2008-06-30,19:10:00,13.4140,13.4260,13.4060,13.4060,21
2008-06-30,19:15:00,13.4000,13.4000,13.3580,13.3700,54
2008-06-30,19:20:00,13.3790,13.3930,13.3620,13.3700,34
2008-06-30,19:25:00,13.3670,13.3730,13.3300,13.3730,25
2008-06-30,19:30:00,13.3600,13.3700,13.3500,13.3600,8
2008-06-30,19:35:00,13.3600,13.3860,13.3600,13.3810,9
2008-06-30,19:40:00,13.3810,13.3930,13.3810,13.3930,5
2008-06-30,19:45:00,13.3940,13.3980,13.3880,13.3880,26
2008-06-30,19:50:00,13.3900,13.3950,13.3850,13.3950,6
2008-06-30,19:55:00,13.3900,13.3900,13.3850,13.3850,10
2008-06-30,20:00:00,13.3850,13.3850,13.3700,13.3700,27
2008-06-30,20:05:00,13.3700,13.3890,13.3650,13.3700,77
2008-06-30,20:10:00,13.3730,13.3770,13.3520,13.3600,132
2008-06-30,20:15:00,13.3670,13.3810,13.3530,13.3530,122
2008-06-30,20:20:00,13.3510,13.3530,13.3080,13.3140,273
2008-06-30,20:25:00,13.3150,13.3450,13.3000,13.3200,324
2008-06-30,20:30:00,13.3200,13.3600,13.3200,13.3510,51
2008-06-30,20:35:00,13.3510,13.3580,13.3400,13.3530,96
2008-06-30,20:40:00,13.3520,13.3550,13.3250,13.3470,77
2008-06-30,20:45:00,13.3380,13.3380,13.3100,13.3120,45
2008-06-30,20:50:00,13.3170,13.3330,13.3100,13.3190,213
2008-06-30,20:55:00,13.3200,13.3590,13.3150,13.3570,153
2008-06-30,21:00:00,13.3550,13.4080,13.3150,13.4060,906
2008-06-30,21:05:00,13.4060,13.4220,13.3880,13.4150,747
2008-06-30,21:10:00,13.4170,13.4480,13.4010,13.4180,1377
2008-06-30,21:15:00,13.4180,13.4260,13.4050,13.4080,780
2008-06-30,21:20:00,13.4140,13.4240,13.4110,13.4200,623
2008-06-30,21:25:00,13.4200,13.4270,13.3740,13.3750,651
2008-06-30,21:30:00,13.3710,13.3850,13.3600,13.3730,966
2008-06-30,21:35:00,13.3740,13.3930,13.3640,13.3850,391
2008-06-30,21:40:00,13.3840,13.3860,13.3580,13.3710,548
2008-06-30,21:45:00,13.3710,13.3770,13.3530,13.3680,478
2008-06-30,21:50:00,13.3700,13.3820,13.3670,13.3740,237
2008-06-30,21:55:00,13.3730,13.3850,13.3660,13.3760,252
2008-06-30,22:00:00,13.3770,13.3920,13.3730,13.3850,470
2008-06-30,22:05:00,13.3850,13.3880,13.3660,13.3700,1000
2008-06-30,22:10:00,13.3700,13.3700,13.3350,13.3480,598
2008-06-30,22:15:00,13.3450,13.3620,13.3330,13.3410,623
2008-06-30,22:20:00,13.3390,13.3430,13.2880,13.3200,1465
2008-06-30,22:25:00,13.3170,13.3380,13.3060,13.3220,561
2008-06-30,22:30:00,13.3200,13.3300,13.2940,13.3220,853
2008-06-30,22:35:00,13.3220,13.3390,13.3180,13.3250,449
2008-06-30,22:40:00,13.3240,13.3530,13.3240,13.3490,351
2008-06-30,22:45:00,13.3490,13.3620,13.3440,13.3450,664
2008-06-30,22:50:00,13.3450,13.3540,13.3300,13.3350,513
2008-06-30,22:55:00,13.3360,13.3500,13.3290,13.3290,484
2008-06-30,23:00:00,13.3290,13.3310,13.3000,13.3020,1021
2008-06-30,23:05:00,13.3040,13.3290,13.3030,13.3260,497
2008-06-30,23:10:00,13.3240,13.3260,13.2680,13.2950,1148
2008-06-30,23:15:00,13.2940,13.3090,13.2730,13.2810,708
2008-06-30,23:20:00,13.2780,13.2900,13.2380,13.2580,1684
2008-06-30,23:25:00,13.2590,13.2690,13.2170,13.2360,1450
2008-06-30,23:30:00,13.2370,13.2700,13.2100,13.2100,1034
2008-06-30,23:35:00,13.2150,13.2530,13.2100,13.2480,1009
2008-06-30,23:40:00,13.2430,13.2720,13.2340,13.2620,685
2008-06-30,23:45:00,13.2640,13.2890,13.2570,13.2870,517
2008-06-30,23:50:00,13.2860,13.2970,13.2740,13.2900,466
2008-06-30,23:55:00,13.2900,13.2900,13.2590,13.2610,499
2008-07-01,00:00:00,13.2580,13.2980,13.2510,13.2960,545
2008-07-01,00:05:00,13.2950,13.3290,13.2950,13.3190,626
2008-07-01,00:10:00,13.3170,13.3220,13.2990,13.3000,356
2008-07-01,00:15:00,13.3000,13.3050,13.2820,13.2900,358
2008-07-01,00:20:00,13.2890,13.2970,13.2690,13.2730,542
2008-07-01,00:25:00,13.2760,13.2770,13.2580,13.2640,423
2008-07-01,00:30:00,13.2610,13.3160,13.2610,13.2930,686
2008-07-01,00:35:00,13.2950,13.3650,13.2870,13.3470,1002
2008-07-01,00:40:00,13.3430,13.3500,13.3300,13.3330,435
2008-07-01,00:45:00,13.3320,13.3770,13.3260,13.3710,722
2008-07-01,00:50:00,13.3710,13.3780,13.3560,13.3580,421
2008-07-01,00:55:00,13.3580,13.3640,13.3460,13.3460,430
2008-07-01,01:00:00,13.3460,13.3550,13.3360,13.3550,257
2008-07-01,01:05:00,13.3560,13.3670,13.3400,13.3420,401
2008-07-01,01:10:00,13.3430,13.3900,13.3420,13.3830,619
2008-07-01,01:15:00,13.3820,13.3900,13.3760,13.3770,487
2008-07-01,01:20:00,13.3780,13.3840,13.3420,13.3450,436
2008-07-01,01:25:00,13.3440,13.3490,13.3160,13.3350,597
2008-07-01,01:30:00,13.3360,13.3420,13.3180,13.3370,477
2008-07-01,01:35:00,13.3370,13.3500,13.3210,13.3330,546
2008-07-01,01:40:00,13.3330,13.3500,13.3320,13.3430,295
2008-07-01,01:45:00,13.3430,13.3860,13.3410,13.3700,460
2008-07-01,01:50:00,13.3710,13.3750,13.3550,13.3580,362
2008-07-01,01:55:00,13.3590,13.3680,13.3400,13.3420,286
2008-07-01,02:00:00,13.3400,13.3420,13.3080,13.3260,911
2008-07-01,02:05:00,13.3290,13.3320,13.3040,13.3130,630
2008-07-01,02:10:00,13.3100,13.3250,13.2990,13.3050,628
2008-07-01,02:15:00,13.3020,13.3100,13.2820,13.3070,634
2008-07-01,02:20:00,13.3030,13.3050,13.2790,13.3010,991
2008-07-01,02:25:00,13.3010,13.3700,13.3010,13.3580,2201
2008-07-01,02:30:00,13.3580,13.3750,13.3530,13.3720,588
2008-07-01,02:35:00,13.3700,13.3740,13.3630,13.3650,131
2008-07-01,02:40:00,13.3630,13.3750,13.3620,13.3750,52
2008-07-01,02:45:00,13.3750,13.3900,13.3740,13.3750,158
2008-07-01,02:50:00,13.3760,13.3890,13.3750,13.3870,131
2008-07-01,02:55:00,13.3900,13.3950,13.3880,13.3880,55
2008-07-01,03:00:00,13.3880,13.3880,13.3530,13.3760,25
2008-07-01,03:05:00,13.3780,13.3800,13.3700,13.3800,72
2008-07-01,03:10:00,13.3810,13.3950,13.3810,13.3950,155
2008-07-01,03:15:00,13.3920,13.3930,13.3920,13.3920,7
2008-07-01,03:20:00,13.3880,13.3880,13.3850,13.3850,15
2008-07-01,03:25:00,13.3850,13.3900,13.3790,13.3800,21
2008-07-01,03:30:00,13.3800,13.3800,13.3800,13.3800,8
2008-07-01,03:35:00,13.3850,13.3850,13.3800,13.3820,5
2008-07-01,03:40:00,13.3820,13.3830,13.3770,13.3770,10
2008-07-01,03:45:00,13.3770,13.3800,13.3750,13.3800,29
2008-07-01,03:50:00,13.3800,13.3810,13.3800,13.3810,16
2008-07-01,03:55:00,13.3810,13.3840,13.3780,13.3840,18
2008-07-01,04:00:00,13.3840,13.3840,13.3800,13.3800,21
2008-07-01,04:05:00,13.3850,13.3920,13.3850,13.3920,32
2008-07-01,04:10:00,13.3900,13.3900,13.3900,13.3900,2
2008-07-01,04:15:00,13.3920,13.3920,13.3770,13.3820,48
2008-07-01,04:20:00,13.3860,13.3880,13.3860,13.3860,7
2008-07-01,04:25:00,13.3880,13.3880,13.3880,13.3880,2
2008-07-01,04:30:00,13.3860,13.3880,13.3860,13.3880,12
2008-07-01,04:35:00,13.3900,13.3930,13.3900,13.3930,6
2008-07-01,04:40:00,13.3920,13.3920,13.3770,13.3770,33
2008-07-01,04:45:00,13.3760,13.3760,13.3760,13.3760,1
2008-07-01,04:50:00,13.3770,13.3800,13.3770,13.3800,25
2008-07-01,04:55:00,13.3800,13.3890,13.3770,13.3890,18
2008-07-01,05:00:00,13.3800,13.3810,13.3800,13.3800,3
2008-07-01,05:05:00,13.3800,13.3800,13.3730,13.3730,6
2008-07-01,05:10:00,13.3800,13.3800,13.3740,13.3800,6
2008-07-01,06:00:00,13.3740,13.3960,13.3740,13.3950,7
2008-07-01,06:05:00,13.3650,13.3650,13.3530,13.3580,94
2008-07-01,06:10:00,13.3560,13.3560,13.3480,13.3480,23
2008-07-01,06:15:00,13.3480,13.3480,13.3330,13.3330,34
2008-07-01,06:20:00,13.3380,13.3420,13.3380,13.3420,6
2008-07-01,06:25:00,13.3450,13.3450,13.3450,13.3450,5
2008-07-01,06:35:00,13.3420,13.3420,13.3300,13.3300,19
2008-07-01,06:40:00,13.3220,13.3220,13.3040,13.3040,7
2008-07-01,06:50:00,13.3070,13.3090,13.3070,13.3090,4
2008-07-01,07:00:00,13.3150,13.3150,13.3150,13.3150,1
2008-07-01,07:05:00,13.3270,13.3270,13.3200,13.3260,3
2008-07-01,07:20:00,13.3150,13.3150,13.3150,13.3150,1
2008-07-01,07:30:00,13.3200,13.3200,13.3150,13.3150,9
2008-07-01,07:50:00,13.3110,13.3200,13.3110,13.3200,2
2008-07-01,08:00:00,13.3200,13.3200,13.3200,13.3200,1
2008-07-01,08:10:00,13.3120,13.3120,13.3120,13.3120,1
2008-07-01,08:15:00,13.3120,13.3120,13.3120,13.3120,1
2008-07-01,08:20:00,13.3120,13.3200,13.3120,13.3200,5
2008-07-01,08:25:00,13.3060,13.3200,13.3060,13.3160,5
2008-07-01,08:30:00,13.3110,13.3530,13.3100,13.3530,44
2008-07-01,08:35:00,13.3500,13.3500,13.3500,13.3500,1
2008-07-01,08:40:00,13.3810,13.3810,13.3810,13.3810,1
2008-07-01,08:45:00,13.3710,13.3710,13.3710,13.3710,1
2008-07-01,08:55:00,13.3840,13.3840,13.3840,13.3840,1
2008-07-01,09:05:00,13.3750,13.3750,13.3750,13.3750,1
2008-07-01,09:10:00,13.3800,13.3800,13.3800,13.3800,1
2008-07-01,09:15:00,13.3800,13.3830,13.3500,13.3500,13
2008-07-01,09:20:00,13.3600,13.3600,13.3490,13.3490,3
2008-07-01,10:10:00,13.3610,13.3610,13.3610,13.3610,1
2008-07-01,10:20:00,13.3690,13.3740,13.3690,13.3740,2
2008-07-01,10:30:00,13.3720,13.3720,13.3720,13.3720,3
2008-07-01,10:35:00,13.3710,13.3710,13.3710,13.3710,1
2008-07-01,10:45:00,13.3710,13.3740,13.3710,13.3740,2
2008-07-01,12:15:00,13.3670,13.3670,13.3670,13.3670,1
2008-07-01,12:35:00,13.3650,13.3650,13.3560,13.3560,2
2008-07-01,12:40:00,13.3560,13.3650,13.3560,13.3650,10
2008-07-01,13:45:00,13.3600,13.3600,13.3600,13.3600,1
2008-07-01,13:50:00,13.3680,13.3770,13.3680,13.3770,2
2008-07-01,14:15:00,13.3700,13.3700,13.3700,13.3700,1
2008-07-01,14:25:00,13.3650,13.3650,13.3650,13.3650,1
2008-07-01,14:45:00,13.3630,13.3630,13.3600,13.3600,20
2008-07-01,15:15:00,13.3500,13.3500,13.3500,13.3500,1
2008-07-01,15:25:00,13.3500,13.3500,13.3500,13.3500,1
2008-07-01,15:35:00,13.3530,13.3530,13.3490,13.3490,2
2008-07-01,15:40:00,13.3530,13.3600,13.3530,13.3600,6
2008-07-01,15:45:00,13.3600,13.3620,13.3600,13.3600,15
2008-07-01,15:55:00,13.3700,13.3700,13.3700,13.3700,4
2008-07-01,16:00:00,13.3720,13.3750,13.3720,13.3750,4
2008-07-01,16:25:00,13.3710,13.3710,13.3710,13.3710,1
2008-07-01,16:35:00,13.3810,13.3810,13.3810,13.3810,8
2008-07-01,16:40:00,13.3810,13.3900,13.3800,13.3880,20
2008-07-01,16:45:00,13.3850,13.3850,13.3750,13.3800,10
2008-07-01,16:50:00,13.3800,13.3800,13.3780,13.3780,4
2008-07-01,16:55:00,13.3800,13.3800,13.3800,13.3800,8
2008-07-01,17:00:00,13.3850,13.3850,13.3850,13.3850,7
2008-07-01,17:05:00,13.3900,13.3950,13.3900,13.3940,59
2008-07-01,17:15:00,13.3940,13.3950,13.3910,13.3910,29
2008-07-01,17:20:00,13.3950,13.4180,13.3950,13.4180,67
2008-07-01,17:30:00,13.4150,13.4420,13.4150,13.4420,90
2008-07-01,17:40:00,13.4300,13.4390,13.4300,13.4390,8
2008-07-01,17:50:00,13.4390,13.4440,13.4390,13.4440,13
2008-07-01,18:00:00,13.4400,13.4400,13.4400,13.4400,1
2008-07-01,18:05:00,13.4450,13.4450,13.4420,13.4420,3
2008-07-01,18:10:00,13.4440,13.4470,13.4440,13.4470,7
2008-07-01,18:15:00,13.4470,13.4470,13.4290,13.4290,62
2008-07-01,18:20:00,13.4380,13.4380,13.4380,13.4380,1
2008-07-01,18:25:00,13.4430,13.4480,13.4300,13.4300,5
2008-07-01,18:30:00,13.4300,13.4300,13.4270,13.4300,14
2008-07-01,18:35:00,13.4380,13.4400,13.4260,13.4290,29
2008-07-01,18:40:00,13.4310,13.4400,13.4300,13.4400,10
2008-07-01,18:45:00,13.4340,13.4400,13.4340,13.4400,23
2008-07-01,18:50:00,13.4380,13.4380,13.4370,13.4370,2
2008-07-01,18:55:00,13.4320,13.4320,13.4310,13.4310,2
2008-07-01,19:00:00,13.4400,13.4480,13.4350,13.4450,10
2008-07-01,19:10:00,13.4450,13.4700,13.4450,13.4700,136
2008-07-01,19:15:00,13.4560,13.4800,13.4510,13.4760,40
2008-07-01,19:20:00,13.4730,13.4800,13.4630,13.4630,16
2008-07-01,19:25:00,13.4500,13.4500,13.4500,13.4500,1
2008-07-01,19:30:00,13.4500,13.4510,13.4470,13.4470,13
2008-07-01,19:35:00,13.4450,13.4560,13.4440,13.4500,5
2008-07-01,19:40:00,13.4390,13.4800,13.4330,13.4720,41
2008-07-01,19:45:00,13.4560,13.4780,13.4560,13.4760,9
2008-07-01,19:50:00,13.4710,13.4840,13.4710,13.4800,41
2008-07-01,19:55:00,13.4760,13.4800,13.4700,13.4740,34
2008-07-01,20:00:00,13.4760,13.4760,13.4480,13.4540,112
2008-07-01,20:05:00,13.4570,13.4750,13.4570,13.4570,60
2008-07-01,20:10:00,13.4580,13.4760,13.4580,13.4680,123
2008-07-01,20:15:00,13.4650,13.4860,13.4650,13.4820,96
2008-07-01,20:20:00,13.4830,13.5170,13.4830,13.4970,453
2008-07-01,20:25:00,13.5000,13.5020,13.4710,13.4770,83
2008-07-01,20:30:00,13.4770,13.5020,13.4750,13.4830,179
2008-07-01,20:35:00,13.4810,13.4860,13.4590,13.4680,218
2008-07-01,20:40:00,13.4700,13.4800,13.4570,13.4780,185
2008-07-01,20:45:00,13.4720,13.4890,13.4570,13.4580,230
2008-07-01,20:50:00,13.4580,13.4710,13.4510,13.4520,446
2008-07-01,20:55:00,13.4510,13.4600,13.4370,13.4410,312
2008-07-01,21:00:00,13.4400,13.4940,13.4360,13.4940,1308
2008-07-01,21:05:00,13.4940,13.5250,13.4920,13.5130,759
2008-07-01,21:10:00,13.5160,13.5480,13.5080,13.5130,791
2008-07-01,21:15:00,13.5140,13.5180,13.4940,13.5140,752
2008-07-01,21:20:00,13.5150,13.5580,13.4970,13.5250,813
2008-07-01,21:25:00,13.5280,13.5840,13.5220,13.5660,1332
2008-07-01,21:30:00,13.5660,13.6100,13.5640,13.5780,1778
2008-07-01,21:35:00,13.5810,13.5950,13.5500,13.5910,929
2008-07-01,21:40:00,13.5890,13.5900,13.5380,13.5550,847
2008-07-01,21:45:00,13.5500,13.5550,13.5330,13.5430,487
2008-07-01,21:50:00,13.5430,13.5680,13.5280,13.5350,996
2008-07-01,21:55:00,13.5350,13.5640,13.5290,13.5630,363
2008-07-01,22:00:00,13.5610,13.5610,13.5330,13.5440,915
2008-07-01,22:05:00,13.5430,13.5570,13.5160,13.5160,962
2008-07-01,22:10:00,13.5150,13.5310,13.5100,13.5300,554
2008-07-01,22:15:00,13.5300,13.5330,13.5120,13.5210,720
2008-07-01,22:20:00,13.5240,13.5580,13.5240,13.5540,530
2008-07-01,22:25:00,13.5550,13.5570,13.5230,13.5410,432
2008-07-01,22:30:00,13.5380,13.5610,13.5000,13.5130,874
2008-07-01,22:35:00,13.5140,13.5200,13.4900,13.4940,767
2008-07-01,22:40:00,13.4950,13.5430,13.4780,13.5340,660
2008-07-01,22:45:00,13.5320,13.5330,13.4750,13.4880,672
2008-07-01,22:50:00,13.4840,13.5160,13.4710,13.4830,724
2008-07-01,22:55:00,13.4820,13.4990,13.4750,13.4840,501
2008-07-01,23:00:00,13.4880,13.5230,13.4820,13.5210,610
2008-07-01,23:05:00,13.5190,13.5270,13.5040,13.5180,351
2008-07-01,23:10:00,13.5170,13.5270,13.5040,13.5150,273
2008-07-01,23:15:00,13.5180,13.5330,13.5060,13.5230,666
2008-07-01,23:20:00,13.5230,13.5540,13.5200,13.5540,843
2008-07-01,23:25:00,13.5520,13.5780,13.5400,13.5780,706
2008-07-01,23:30:00,13.5790,13.5860,13.5550,13.5600,510
2008-07-01,23:35:00,13.5570,13.5750,13.5550,13.5600,269
2008-07-01,23:40:00,13.5580,13.5690,13.5550,13.5590,283
2008-07-01,23:45:00,13.5650,13.5710,13.5610,13.5650,407
2008-07-01,23:50:00,13.5640,13.5920,13.5560,13.5840,649
2008-07-01,23:55:00,13.5840,13.5870,13.5450,13.5530,690
2008-07-02,00:00:00,13.5480,13.5580,13.5400,13.5560,490
2008-07-02,00:05:00,13.5560,13.5750,13.5450,13.5590,690
2008-07-02,00:10:00,13.5580,13.5600,13.5320,13.5390,260
2008-07-02,00:15:00,13.5400,13.5500,13.5210,13.5500,839
2008-07-02,00:20:00,13.5490,13.5540,13.5350,13.5410,568
2008-07-02,00:25:00,13.5390,13.5400,13.5190,13.5280,266
2008-07-02,00:30:00,13.5230,13.5270,13.5000,13.5070,497
2008-07-02,00:35:00,13.5070,13.5200,13.4910,13.5140,770
2008-07-02,00:40:00,13.5120,13.5300,13.5030,13.5090,450
2008-07-02,00:45:00,13.5060,13.5130,13.4870,13.4870,451
2008-07-02,00:50:00,13.4850,13.5050,13.4850,13.4940,275
2008-07-02,00:55:00,13.4950,13.5380,13.4910,13.5380,456
2008-07-02,01:00:00,13.5360,13.5470,13.5230,13.5300,505
2008-07-02,01:05:00,13.5300,13.5310,13.5170,13.5170,269
2008-07-02,01:10:00,13.5180,13.5500,13.4990,13.5430,485
2008-07-02,01:15:00,13.5400,13.5470,13.5130,13.5130,262
2008-07-02,01:20:00,13.5130,13.5370,13.4950,13.5130,381
2008-07-02,01:25:00,13.5100,13.5200,13.5080,13.5160,142
2008-07-02,01:30:00,13.5190,13.5200,13.5030,13.5130,227
2008-07-02,01:35:00,13.5130,13.5710,13.5070,13.5560,790
2008-07-02,01:40:00,13.5560,13.5700,13.5410,13.5570,608
2008-07-02,01:45:00,13.5540,13.5610,13.5430,13.5560,353
2008-07-02,01:50:00,13.5560,13.5580,13.5400,13.5440,262
2008-07-02,01:55:00,13.5430,13.5430,13.4880,13.4960,1227
2008-07-02,02:00:00,13.5040,13.5140,13.4890,13.4990,755
2008-07-02,02:05:00,13.5000,13.5040,13.4680,13.4930,1195
2008-07-02,02:10:00,13.4940,13.5020,13.4800,13.4850,500
2008-07-02,02:15:00,13.4850,13.4980,13.4850,13.4890,148
2008-07-02,02:20:00,13.4900,13.4920,13.4480,13.4620,942
2008-07-02,02:25:00,13.4630,13.5190,13.4540,13.5190,1219
2008-07-02,02:30:00,13.5200,13.5240,13.5000,13.5050,483
2008-07-02,02:35:00,13.5070,13.5130,13.5050,13.5060,91
2008-07-02,02:40:00,13.5080,13.5120,13.5080,13.5120,34
2008-07-02,02:45:00,13.5120,13.5200,13.5030,13.5120,100
2008-07-02,02:50:00,13.5150,13.5300,13.5150,13.5290,105
2008-07-02,02:55:00,13.5250,13.5380,13.5240,13.5350,81
2008-07-02,03:00:00,13.5360,13.5410,13.5050,13.5400,46
2008-07-02,03:05:00,13.5400,13.5440,13.5390,13.5400,29
2008-07-02,03:10:00,13.5410,13.5490,13.5400,13.5490,18
2008-07-02,03:15:00,13.5430,13.5460,13.5370,13.5400,50
2008-07-02,03:20:00,13.5380,13.5390,13.5250,13.5280,51
2008-07-02,03:25:00,13.5250,13.5270,13.5160,13.5270,91
2008-07-02,03:30:00,13.5260,13.5300,13.5250,13.5300,11
2008-07-02,03:35:00,13.5270,13.5350,13.5270,13.5280,20
2008-07-02,03:40:00,13.5300,13.5350,13.5290,13.5290,18
2008-07-02,03:45:00,13.5280,13.5310,13.5270,13.5270,46
2008-07-02,03:50:00,13.5240,13.5310,13.5240,13.5290,4
2008-07-02,03:55:00,13.5310,13.5310,13.5270,13.5280,10
2008-07-02,04:00:00,13.5300,13.5410,13.5300,13.5410,22
2008-07-02,04:05:00,13.5330,13.5330,13.5320,13.5320,4
2008-07-02,04:10:00,13.5300,13.5390,13.5300,13.5390,21
2008-07-02,04:15:00,13.5370,13.5370,13.5320,13.5350,68
2008-07-02,04:20:00,13.5380,13.5610,13.5380,13.5500,36
2008-07-02,04:25:00,13.5490,13.5590,13.5460,13.5580,11
2008-07-02,04:30:00,13.5520,13.5550,13.5480,13.5550,6
2008-07-02,04:35:00,13.5510,13.5530,13.5500,13.5530,11
2008-07-02,04:40:00,13.5510,13.5550,13.5500,13.5500,5
2008-07-02,04:55:00,13.5390,13.5390,13.5390,13.5390,1
2008-07-02,05:05:00,13.5500,13.5500,13.5500,13.5500,1
2008-07-02,06:00:00,13.5800,13.5800,13.5800,13.5800,5
2008-07-02,06:15:00,13.5800,13.5800,13.5800,13.5800,2
2008-07-02,06:20:00,13.5890,13.5900,13.5890,13.5900,26
2008-07-02,06:25:00,13.5980,13.6290,13.5980,13.6070,76
2008-07-02,06:30:00,13.6040,13.6330,13.6040,13.6300,30
2008-07-02,06:35:00,13.6250,13.6250,13.6250,13.6250,1
2008-07-02,06:40:00,13.6210,13.6210,13.6150,13.6200,18
2008-07-02,06:55:00,13.6150,13.6150,13.5900,13.5900,23
2008-07-02,07:00:00,13.5900,13.5900,13.5800,13.5800,18
2008-07-02,07:20:00,13.5910,13.5910,13.5910,13.5910,1
2008-07-02,07:25:00,13.5920,13.5920,13.5850,13.5850,3
2008-07-02,07:40:00,13.5900,13.6000,13.5900,13.6000,4
2008-07-02,07:50:00,13.6100,13.6100,13.6000,13.6000,2
2008-07-02,08:10:00,13.5800,13.5800,13.5800,13.5800,1
2008-07-02,08:25:00,13.5990,13.5990,13.5990,13.5990,13
2008-07-02,08:30:00,13.6000,13.6250,13.6000,13.6250,73
2008-07-02,08:35:00,13.6250,13.6250,13.6250,13.6250,1
2008-07-02,09:20:00,13.6250,13.6450,13.6250,13.6450,20
2008-07-02,09:35:00,13.6300,13.6350,13.6300,13.6300,3
2008-07-02,09:40:00,13.6300,13.6350,13.6300,13.6350,6
2008-07-02,09:45:00,13.6300,13.6300,13.6300,13.6300,1
2008-07-02,09:55:00,13.6290,13.6300,13.6290,13.6300,5
2008-07-02,10:05:00,13.6300,13.6300,13.6300,13.6300,1
2008-07-02,10:10:00,13.6300,13.6300,13.6300,13.6300,18
2008-07-02,10:15:00,13.6300,13.6300,13.6300,13.6300,1
2008-07-02,10:20:00,13.6300,13.6300,13.6300,13.6300,1
2008-07-02,10:45:00,13.6350,13.6350,13.6350,13.6350,1
2008-07-02,10:50:00,13.6350,13.6350,13.6350,13.6350,6
2008-07-02,11:10:00,13.6300,13.6300,13.6300,13.6300,1
2008-07-02,11:15:00,13.6300,13.6400,13.6300,13.6300,16
2008-07-02,11:40:00,13.6400,13.6400,13.6400,13.6400,8
2008-07-02,11:45:00,13.6310,13.6310,13.6310,13.6310,5
2008-07-02,12:25:00,13.6350,13.6350,13.6300,13.6300,16
2008-07-02,12:30:00,13.6400,13.6400,13.6400,13.6400,1
2008-07-02,12:40:00,13.6360,13.6390,13.6300,13.6380,10
2008-07-02,12:45:00,13.6350,13.6350,13.6350,13.6350,1
2008-07-02,13:00:00,13.6320,13.6320,13.6320,13.6320,1
2008-07-02,13:05:00,13.6350,13.6350,13.6350,13.6350,1
2008-07-02,13:20:00,13.6310,13.6390,13.6310,13.6330,7
2008-07-02,14:00:00,13.6310,13.6310,13.6310,13.6310,1
2008-07-02,14:25:00,13.6350,13.6350,13.6300,13.6300,6
2008-07-02,14:30:00,13.6220,13.6220,13.6220,13.6220,1
2008-07-02,14:35:00,13.6220,13.6220,13.6220,13.6220,1
2008-07-02,14:40:00,13.6340,13.6350,13.6300,13.6350,5
2008-07-02,14:55:00,13.6300,13.6300,13.6300,13.6300,1
2008-07-02,15:20:00,13.6250,13.6250,13.6250,13.6250,1
2008-07-02,15:25:00,13.6210,13.6210,13.6210,13.6210,1
2008-07-02,15:35:00,13.6200,13.6250,13.6200,13.6250,16
2008-07-02,15:45:00,13.6200,13.6200,13.6200,13.6200,5
2008-07-02,15:50:00,13.6210,13.6210,13.6210,13.6210,2
2008-07-02,15:55:00,13.6210,13.6240,13.6210,13.6240,3
2008-07-02,16:00:00,13.6200,13.6250,13.6200,13.6250,6
2008-07-02,16:15:00,13.6200,13.6230,13.6200,13.6230,3
2008-07-02,16:30:00,13.6230,13.6330,13.6230,13.6330,4
2008-07-02,16:35:00,13.6350,13.6350,13.6350,13.6350,1
2008-07-02,16:40:00,13.6380,13.6380,13.6380,13.6380,1
2008-07-02,16:45:00,13.6280,13.6280,13.6280,13.6280,2
2008-07-02,16:55:00,13.6250,13.6250,13.6250,13.6250,2
2008-07-02,17:05:00,13.6420,13.6490,13.6420,13.6490,30
2008-07-02,17:10:00,13.6240,13.6240,13.6240,13.6240,2
2008-07-02,17:15:00,13.6260,13.6260,13.6230,13.6240,4
2008-07-02,17:20:00,13.6240,13.6240,13.6240,13.6240,2
2008-07-02,17:25:00,13.6240,13.6240,13.6050,13.6070,31
2008-07-02,17:30:00,13.6050,13.6050,13.6020,13.6020,8
2008-07-02,17:40:00,13.6020,13.6490,13.6000,13.6000,81
2008-07-02,17:45:00,13.6370,13.6370,13.6370,13.6370,1
2008-07-02,17:50:00,13.6130,13.6130,13.6130,13.6130,1
2008-07-02,17:55:00,13.6200,13.6250,13.6120,13.6230,7
2008-07-02,18:00:00,13.6200,13.6730,13.6200,13.6400,41
2008-07-02,18:05:00,13.6680,13.6800,13.6680,13.6800,5
2008-07-02,18:10:00,13.6800,13.6830,13.6800,13.6830,4
2008-07-02,18:15:00,13.6770,13.6770,13.6570,13.6650,24
2008-07-02,18:20:00,13.6480,13.6650,13.6480,13.6650,7
2008-07-02,18:25:00,13.6690,13.6900,13.6650,13.6900,66
2008-07-02,18:30:00,13.6800,13.6800,13.6490,13.6510,48
2008-07-02,18:35:00,13.6590,13.6590,13.6440,13.6590,71
2008-07-02,18:40:00,13.6590,13.6590,13.6430,13.6460,34
2008-07-02,18:45:00,13.6530,13.6620,13.6530,13.6550,60
2008-07-02,18:50:00,13.6550,13.6600,13.6500,13.6510,25
2008-07-02,18:55:00,13.6490,13.6520,13.6040,13.6400,100
2008-07-02,19:00:00,13.6100,13.6230,13.6040,13.6060,12
2008-07-02,19:05:00,13.6060,13.6300,13.6000,13.6300,39
2008-07-02,19:10:00,13.6300,13.6350,13.6120,13.6300,17
2008-07-02,19:15:00,13.6260,13.6940,13.6260,13.6460,91
2008-07-02,19:20:00,13.6490,13.6570,13.6470,13.6470,26
2008-07-02,19:25:00,13.6560,13.6640,13.6420,13.6440,59
2008-07-02,19:30:00,13.6440,13.6610,13.6440,13.6570,61
2008-07-02,19:35:00,13.6590,13.6620,13.6500,13.6570,20
2008-07-02,19:40:00,13.6520,13.6520,13.6240,13.6350,46
2008-07-02,19:45:00,13.6350,13.6370,13.6350,13.6370,10
2008-07-02,19:50:00,13.6350,13.6420,13.6310,13.6380,22
2008-07-02,19:55:00,13.6320,13.6390,13.6190,13.6340,78
2008-07-02,20:00:00,13.6340,13.6500,13.6340,13.6400,58
2008-07-02,20:05:00,13.6400,13.6500,13.6390,13.6470,55
2008-07-02,20:10:00,13.6400,13.6430,13.6220,13.6300,85
2008-07-02,20:15:00,13.6230,13.6400,13.6220,13.6280,60
2008-07-02,20:20:00,13.6300,13.6400,13.6190,13.6240,209
2008-07-02,20:25:00,13.6200,13.6240,13.6010,13.6180,149
2008-07-02,20:30:00,13.6130,13.6200,13.6010,13.6200,123
2008-07-02,20:35:00,13.6130,13.6200,13.6050,13.6060,121
2008-07-02,20:40:00,13.6090,13.6290,13.6070,13.6070,357
2008-07-02,20:45:00,13.6080,13.6080,13.5810,13.5870,400
2008-07-02,20:50:00,13.5870,13.6000,13.5710,13.5890,356
2008-07-02,20:55:00,13.5900,13.6000,13.5680,13.5900,341
2008-07-02,21:00:00,13.5900,13.6160,13.5670,13.6050,1414
2008-07-02,21:05:00,13.6020,13.6020,13.5770,13.5820,623
2008-07-02,21:10:00,13.5810,13.6050,13.5780,13.5910,872
2008-07-02,21:15:00,13.5920,13.5930,13.5750,13.5790,292
2008-07-02,21:20:00,13.5790,13.5860,13.5320,13.5320,959
2008-07-02,21:25:00,13.5350,13.5360,13.4180,13.4970,3211
2008-07-02,21:30:00,13.4970,13.4980,13.4590,13.4620,1103
2008-07-02,21:35:00,13.4650,13.4710,13.2900,13.3700,3475
2008-07-02,21:40:00,13.3700,13.4280,13.3640,13.3860,1871
2008-07-02,21:45:00,13.3880,13.4080,13.3360,13.3480,1750
2008-07-02,21:50:00,13.3480,13.3480,13.3040,13.3080,1676
2008-07-02,21:55:00,13.3080,13.3140,13.2070,13.2260,3662
2008-07-02,22:00:00,13.2240,13.2800,13.2070,13.2500,2670
2008-07-02,22:05:00,13.2500,13.3250,13.2500,13.3070,1758
2008-07-02,22:10:00,13.3030,13.3400,13.2920,13.3400,827
2008-07-02,22:15:00,13.3400,13.3620,13.3170,13.3200,977
2008-07-02,22:20:00,13.3200,13.3700,13.3050,13.3680,979
2008-07-02,22:25:00,13.3660,13.3690,13.3450,13.3640,712
2008-07-02,22:30:00,13.3610,13.3900,13.3480,13.3630,472
2008-07-02,22:35:00,13.3740,13.4940,13.2710,13.3110,2918
2008-07-02,22:40:00,13.3070,13.4000,13.3050,13.3820,1899
2008-07-02,22:45:00,13.3830,13.4450,13.3830,13.4000,1414
2008-07-02,22:50:00,13.4020,13.4400,13.3780,13.4020,709
2008-07-02,22:55:00,13.4060,13.4200,13.3740,13.4130,428
2008-07-02,23:00:00,13.4150,13.4900,13.4130,13.4660,1444
2008-07-02,23:05:00,13.4650,13.4700,13.4280,13.4380,724
2008-07-02,23:10:00,13.4430,13.4790,13.4330,13.4530,844
2008-07-02,23:15:00,13.4550,13.4710,13.4210,13.4290,502
2008-07-02,23:20:00,13.4300,13.4490,13.4250,13.4450,314
2008-07-02,23:25:00,13.4450,13.4840,13.4430,13.4550,986
2008-07-02,23:30:00,13.4530,13.4600,13.4370,13.4410,464
2008-07-02,23:35:00,13.4410,13.4650,13.4250,13.4370,700
2008-07-02,23:40:00,13.4360,13.4360,13.4140,13.4240,291
2008-07-02,23:45:00,13.4250,13.4660,13.4230,13.4640,293
2008-07-02,23:50:00,13.4640,13.4960,13.4610,13.4860,770
2008-07-02,23:55:00,13.4900,13.5730,13.4890,13.5440,1973
2008-07-03,00:00:00,13.5400,13.5500,13.5160,13.5260,543
2008-07-03,00:05:00,13.5290,13.5690,13.5170,13.5250,893
2008-07-03,00:10:00,13.5340,13.5400,13.4830,13.4850,1090
2008-07-03,00:15:00,13.4860,13.5120,13.4840,13.5000,551
2008-07-03,00:20:00,13.5000,13.5110,13.4650,13.5030,499
2008-07-03,00:25:00,13.5030,13.5270,13.4920,13.5250,379
2008-07-03,00:30:00,13.5250,13.5430,13.4980,13.5030,397
2008-07-03,00:35:00,13.5010,13.5390,13.4820,13.5150,552
2008-07-03,00:40:00,13.5160,13.5280,13.4780,13.4930,319
2008-07-03,00:45:00,13.4900,13.5030,13.4880,13.4950,312
2008-07-03,00:50:00,13.4950,13.4970,13.4660,13.4800,466
2008-07-03,00:55:00,13.4810,13.5070,13.4740,13.5050,301
2008-07-03,01:00:00,13.5020,13.5170,13.4890,13.5070,357
2008-07-03,01:05:00,13.5100,13.5110,13.4950,13.5030,104
2008-07-03,01:10:00,13.5050,13.5060,13.4810,13.4940,254
2008-07-03,01:15:00,13.4930,13.4980,13.4260,13.4400,613
2008-07-03,01:20:00,13.4350,13.4600,13.4330,13.4350,333
2008-07-03,01:25:00,13.4350,13.4380,13.4210,13.4360,422
2008-07-03,01:30:00,13.4330,13.4640,13.4070,13.4320,721
2008-07-03,01:35:00,13.4290,13.4390,13.3820,13.3820,767
2008-07-03,01:40:00,13.3800,13.3800,13.3500,13.3590,1709
2008-07-03,01:45:00,13.3560,13.3560,13.3140,13.3430,1456
2008-07-03,01:50:00,13.3410,13.3500,13.2970,13.3150,714
2008-07-03,01:55:00,13.3130,13.3780,13.3040,13.3650,1010
2008-07-03,02:00:00,13.3630,13.3630,13.3110,13.3220,451
2008-07-03,02:05:00,13.3240,13.3830,13.3240,13.3520,833
2008-07-03,02:10:00,13.3530,13.3600,13.3080,13.3460,636
2008-07-03,02:15:00,13.3450,13.3460,13.3020,13.3140,642
2008-07-03,02:20:00,13.3130,13.3760,13.3130,13.3570,1213
2008-07-03,02:25:00,13.3560,13.3980,13.3480,13.3870,1157
2008-07-03,02:30:00,13.3890,13.4170,13.3850,13.3960,598
2008-07-03,02:35:00,13.3970,13.4330,13.3950,13.4260,184
2008-07-03,02:40:00,13.4250,13.4380,13.4220,13.4270,120
2008-07-03,02:45:00,13.4250,13.4250,13.3970,13.4000,65
2008-07-03,02:50:00,13.3950,13.4060,13.3950,13.4040,22
2008-07-03,02:55:00,13.4050,13.4050,13.4020,13.4020,6
2008-07-03,03:00:00,13.3890,13.4050,13.3890,13.4050,15
2008-07-03,03:05:00,13.4000,13.4000,13.3950,13.3990,37
2008-07-03,03:10:00,13.3950,13.4040,13.3950,13.4040,19
2008-07-03,03:15:00,13.4020,13.4070,13.4000,13.4000,9
2008-07-03,03:20:00,13.4040,13.4080,13.4010,13.4010,9
2008-07-03,03:25:00,13.4100,13.4290,13.4080,13.4080,54
2008-07-03,03:30:00,13.4080,13.4080,13.4060,13.4070,9
2008-07-03,03:35:00,13.4080,13.4100,13.4070,13.4090,4
2008-07-03,03:40:00,13.4030,13.4100,13.4010,13.4010,21
2008-07-03,03:45:00,13.4020,13.4150,13.4010,13.4140,31
2008-07-03,03:50:00,13.4150,13.4180,13.4100,13.4100,9
2008-07-03,03:55:00,13.4150,13.4210,13.4120,13.4180,23
2008-07-03,04:00:00,13.4200,13.4450,13.4180,13.4450,29
2008-07-03,04:05:00,13.4420,13.4420,13.4300,13.4300,22
2008-07-03,04:10:00,13.4460,13.4520,13.4460,13.4500,46
2008-07-03,04:15:00,13.4540,13.4550,13.4420,13.4420,13
2008-07-03,04:20:00,13.4500,13.4520,13.4500,13.4520,2
2008-07-03,04:25:00,13.4520,13.4520,13.4460,13.4480,26
2008-07-03,04:30:00,13.4540,13.4540,13.4520,13.4520,4
2008-07-03,04:35:00,13.4530,13.4890,13.4530,13.4660,38
2008-07-03,04:40:00,13.4830,13.4830,13.4750,13.4750,3
2008-07-03,04:45:00,13.4730,13.4900,13.4720,13.4900,68
2008-07-03,04:50:00,13.4970,13.5140,13.4900,13.5100,59
2008-07-03,04:55:00,13.5070,13.5250,13.5040,13.5140,27
2008-07-03,05:00:00,13.5140,13.5400,13.5140,13.5390,39
2008-07-03,05:05:00,13.5390,13.5400,13.5380,13.5400,85
2008-07-03,05:10:00,13.5250,13.5250,13.5250,13.5250,2
2008-07-03,06:05:00,13.4850,13.4850,13.4850,13.4850,2
2008-07-03,06:10:00,13.4890,13.4890,13.4850,13.4850,5
2008-07-03,06:15:00,13.5000,13.5000,13.5000,13.5000,1
2008-07-03,06:20:00,13.5010,13.5100,13.5010,13.5100,7
2008-07-03,06:30:00,13.4950,13.4950,13.4950,13.4950,1
2008-07-03,06:45:00,13.4950,13.4950,13.4950,13.4950,1
2008-07-03,07:35:00,13.4900,13.4900,13.4900,13.4900,2
2008-07-03,09:40:00,13.4960,13.5060,13.4890,13.5060,7
2008-07-03,09:55:00,13.5050,13.5050,13.5050,13.5050,2
2008-07-03,10:00:00,13.5050,13.5050,13.4930,13.5010,9
2008-07-03,10:05:00,13.5050,13.5050,13.4890,13.4950,8
2008-07-03,10:20:00,13.5210,13.5400,13.5210,13.5400,4
2008-07-03,10:55:00,13.5100,13.5100,13.5100,13.5100,1
2008-07-03,11:05:00,13.5010,13.5020,13.5010,13.5020,3
2008-07-03,11:15:00,13.5020,13.5020,13.5020,13.5020,1
2008-07-03,11:30:00,13.5200,13.5200,13.5200,13.5200,1
2008-07-03,11:45:00,13.5020,13.5020,13.5020,13.5020,1
2008-07-03,11:50:00,13.5020,13.5020,13.5020,13.5020,1
2008-07-03,12:20:00,13.5000,13.5000,13.5000,13.5000,1
2008-07-03,12:50:00,13.5100,13.5100,13.5100,13.5100,1
2008-07-03,13:00:00,13.5290,13.5290,13.5290,13.5290,1
2008-07-03,13:15:00,13.4910,13.4910,13.4910,13.4910,1
2008-07-03,13:20:00,13.4900,13.4900,13.4900,13.4900,1
2008-07-03,13:25:00,13.4880,13.4880,13.4800,13.4800,3
2008-07-03,13:30:00,13.4800,13.4800,13.4800,13.4800,1
2008-07-03,13:50:00,13.5060,13.5190,13.5060,13.5190,2
2008-07-03,14:05:00,13.5010,13.5010,13.5010,13.5010,1
2008-07-03,14:10:00,13.5000,13.5000,13.5000,13.5000,1
2008-07-03,14:15:00,13.4970,13.4970,13.4820,13.4820,2
2008-07-03,14:25:00,13.4830,13.4860,13.4800,13.4830,13
2008-07-03,14:30:00,13.4870,13.4970,13.4870,13.4970,2
2008-07-03,14:45:00,13.5260,13.5300,13.5260,13.5300,3
2008-07-03,15:10:00,13.5280,13.5400,13.5280,13.5400,9
2008-07-03,15:45:00,13.5380,13.5400,13.5380,13.5400,10
2008-07-03,15:55:00,13.5350,13.5350,13.5350,13.5350,1
2008-07-03,16:00:00,13.5260,13.5260,13.5260,13.5260,1
2008-07-03,16:15:00,13.5340,13.5400,13.5340,13.5400,33
2008-07-03,16:20:00,13.5400,13.5400,13.5390,13.5390,9
2008-07-03,16:25:00,13.5270,13.5270,13.5270,13.5270,1
2008-07-03,16:30:00,13.5260,13.5400,13.5230,13.5400,24
2008-07-03,16:50:00,13.5390,13.5400,13.5390,13.5400,18
2008-07-03,16:55:00,13.5400,13.5400,13.5400,13.5400,10
2008-07-03,17:00:00,13.5400,13.5500,13.5400,13.5480,4
2008-07-03,17:05:00,13.5400,13.5440,13.5400,13.5440,16
2008-07-03,17:10:00,13.5530,13.5560,13.5530,13.5560,3
2008-07-03,17:20:00,13.5260,13.5260,13.5260,13.5260,1
2008-07-03,17:45:00,13.5400,13.5430,13.5400,13.5430,9
2008-07-03,17:55:00,13.5570,13.5570,13.5570,13.5570,1
2008-07-03,18:00:00,13.5520,13.5520,13.5520,13.5520,1
2008-07-03,18:05:00,13.5530,13.5590,13.5530,13.5580,6
2008-07-03,18:10:00,13.5530,13.5600,13.5530,13.5600,21
2008-07-03,18:15:00,13.5600,13.5650,13.5530,13.5640,19
2008-07-03,18:25:00,13.5560,13.5560,13.5530,13.5530,3
2008-07-03,18:30:00,13.5260,13.5260,13.5200,13.5200,9
2008-07-03,18:40:00,13.5610,13.5610,13.5590,13.5590,2
2008-07-03,18:45:00,13.5650,13.5650,13.5290,13.5290,14
2008-07-03,18:50:00,13.5540,13.5540,13.5540,13.5540,1
2008-07-03,19:00:00,13.5470,13.5470,13.5380,13.5380,13
2008-07-03,19:05:00,13.5540,13.5540,13.5390,13.5390,6
2008-07-03,19:10:00,13.5380,13.5580,13.5380,13.5420,30
2008-07-03,19:15:00,13.5510,13.5510,13.5510,13.5510,1
2008-07-03,19:20:00,13.5470,13.5570,13.5440,13.5470,31
2008-07-03,19:25:00,13.5420,13.5420,13.5380,13.5380,3
2008-07-03,19:30:00,13.5380,13.5380,13.5300,13.5300,23
2008-07-03,19:35:00,13.5290,13.5290,13.5210,13.5220,6
2008-07-03,19:45:00,13.5220,13.5390,13.5120,13.5120,15
2008-07-03,19:50:00,13.5130,13.5230,13.5040,13.5040,40
2008-07-03,19:55:00,13.5100,13.5100,13.4520,13.4630,54
2008-07-03,20:00:00,13.4510,13.4740,13.4410,13.4740,46
2008-07-03,20:05:00,13.4750,13.4750,13.4400,13.4660,84
2008-07-03,20:10:00,13.4670,13.4740,13.4540,13.4640,54
2008-07-03,20:15:00,13.4670,13.4670,13.4480,13.4480,41
2008-07-03,20:20:00,13.4430,13.4430,13.3870,13.4160,333
2008-07-03,20:25:00,13.4160,13.4310,13.4120,13.4200,137
2008-07-03,20:30:00,13.4180,13.4260,13.4070,13.4140,104
2008-07-03,20:35:00,13.4120,13.4120,13.3540,13.3600,358
2008-07-03,20:40:00,13.3630,13.3950,13.3450,13.3920,267
2008-07-03,20:45:00,13.3990,13.4120,13.3730,13.3980,301
2008-07-03,20:50:00,13.3920,13.3960,13.3060,13.3490,804
2008-07-03,20:55:00,13.3450,13.3900,13.3430,13.3830,608
2008-07-03,21:00:00,13.3830,13.3890,13.3490,13.3710,1633
2008-07-03,21:05:00,13.3680,13.3680,13.3230,13.3600,762
2008-07-03,21:10:00,13.3600,13.3650,13.3450,13.3600,433
2008-07-03,21:15:00,13.3610,13.4060,13.3570,13.4020,570
2008-07-03,21:20:00,13.4030,13.4050,13.3680,13.3710,648
2008-07-03,21:25:00,13.3730,13.3770,13.3680,13.3700,347
2008-07-03,21:30:00,13.3710,13.4020,13.3690,13.3890,724
2008-07-03,21:35:00,13.3890,13.4000,13.3770,13.3830,405
2008-07-03,21:40:00,13.3790,13.3820,13.3250,13.3350,767
2008-07-03,21:45:00,13.3330,13.3540,13.3230,13.3390,763
2008-07-03,21:50:00,13.3380,13.3480,13.3240,13.3450,501
2008-07-03,21:55:00,13.3430,13.3550,13.3230,13.3390,533
2008-07-03,22:00:00,13.3410,13.3550,13.3390,13.3450,302
2008-07-03,22:05:00,13.3460,13.3500,13.3240,13.3440,401
2008-07-03,22:10:00,13.3440,13.3610,13.3420,13.3480,492
2008-07-03,22:15:00,13.3480,13.3590,13.3460,13.3540,226
2008-07-03,22:20:00,13.3550,13.3640,13.3420,13.3630,412
2008-07-03,22:25:00,13.3630,13.3660,13.3480,13.3630,429
2008-07-03,22:30:00,13.3620,13.3620,13.3370,13.3400,248
2008-07-03,22:35:00,13.3450,13.4800,13.3450,13.4040,3769
2008-07-03,22:40:00,13.4050,13.4350,13.3970,13.4250,1121
2008-07-03,22:45:00,13.4250,13.4730,13.4200,13.4720,1427
2008-07-03,22:50:00,13.4720,13.4760,13.4570,13.4670,783
2008-07-03,22:55:00,13.4670,13.4900,13.4460,13.4830,851
2008-07-03,23:00:00,13.4850,13.4910,13.4490,13.4750,1065
2008-07-03,23:05:00,13.4740,13.4840,13.4500,13.4500,605
2008-07-03,23:10:00,13.4500,13.4670,13.4350,13.4590,681
2008-07-03,23:15:00,13.4600,13.4730,13.4490,13.4680,318
2008-07-03,23:20:00,13.4680,13.4810,13.4680,13.4720,396
2008-07-03,23:25:00,13.4750,13.4830,13.4690,13.4720,222
2008-07-03,23:30:00,13.4710,13.4760,13.4400,13.4600,774
2008-07-03,23:35:00,13.4560,13.4610,13.4380,13.4610,527
2008-07-03,23:40:00,13.4620,13.4660,13.4470,13.4600,403
2008-07-03,23:45:00,13.4610,13.4640,13.4330,13.4480,386
2008-07-03,23:50:00,13.4500,13.4560,13.4450,13.4460,242
2008-07-03,23:55:00,13.4490,13.4780,13.4480,13.4750,473
2008-07-04,00:00:00,13.4750,13.4850,13.4610,13.4780,390
2008-07-04,00:05:00,13.4750,13.4820,13.4640,13.4700,244
2008-07-04,00:10:00,13.4670,13.4830,13.4630,13.4820,166
2008-07-04,00:15:00,13.4830,13.4830,13.4720,13.4770,138
2008-07-04,00:20:00,13.4780,13.4790,13.4610,13.4640,175
2008-07-04,00:25:00,13.4650,13.4730,13.4500,13.4550,166
2008-07-04,00:30:00,13.4510,13.4640,13.4490,13.4520,79
2008-07-04,00:35:00,13.4530,13.4740,13.4500,13.4710,200
2008-07-04,00:40:00,13.4710,13.4750,13.4500,13.4600,385
2008-07-04,00:45:00,13.4580,13.4950,13.4550,13.4900,596
2008-07-04,00:50:00,13.4900,13.4930,13.4620,13.4800,470
2008-07-04,00:55:00,13.4800,13.4880,13.4720,13.4880,281
2008-07-04,01:00:00,13.4870,13.4880,13.4610,13.4680,322
2008-07-04,01:05:00,13.4680,13.4740,13.4500,13.4640,269
2008-07-04,01:10:00,13.4610,13.4880,13.4610,13.4850,215
2008-07-04,01:15:00,13.4850,13.4890,13.4750,13.4870,135
2008-07-04,01:20:00,13.4870,13.4900,13.4700,13.4820,221
2008-07-04,01:25:00,13.4840,13.4850,13.4790,13.4800,63
2008-07-04,01:30:00,13.4800,13.5610,13.4800,13.5530,1739
2008-07-04,01:35:00,13.5520,13.5550,13.5340,13.5380,491
2008-07-04,01:40:00,13.5400,13.5420,13.5010,13.5100,652
2008-07-04,01:45:00,13.5110,13.5140,13.4960,13.5000,332
2008-07-04,01:50:00,13.4970,13.5210,13.4970,13.5210,393
2008-07-04,01:55:00,13.5180,13.5270,13.5170,13.5200,161
2008-07-04,02:00:00,13.5200,13.5250,13.4850,13.5210,413
2008-07-04,02:05:00,13.5210,13.5430,13.5210,13.5400,358
2008-07-04,02:10:00,13.5430,13.5580,13.5430,13.5570,245
2008-07-04,02:15:00,13.5570,13.5710,13.5520,13.5710,556
2008-07-04,02:20:00,13.5710,13.5920,13.5660,13.5850,1118
2008-07-04,02:25:00,13.5850,13.5880,13.5570,13.5860,799
2008-07-04,02:30:00,13.5860,13.5940,13.5830,13.5910,318
2008-07-04,02:35:00,13.5860,13.5950,13.5690,13.5730,202
2008-07-04,02:40:00,13.5730,13.5850,13.5600,13.5780,135
2008-07-04,02:45:00,13.5810,13.5840,13.5780,13.5800,14
2008-07-04,02:50:00,13.5800,13.5850,13.5780,13.5840,49
2008-07-04,02:55:00,13.5850,13.5910,13.5770,13.5870,23
2008-07-04,03:00:00,13.5820,13.5840,13.5810,13.5840,5
2008-07-04,03:05:00,13.5870,13.5950,13.5870,13.5950,38
2008-07-04,03:10:00,13.5940,13.5950,13.5940,13.5940,6
2008-07-04,03:15:00,13.5970,13.5970,13.5950,13.5970,4
2008-07-04,03:20:00,13.5930,13.5970,13.5850,13.5850,36
2008-07-04,03:25:00,13.5880,13.5910,13.5880,13.5890,6
2008-07-04,03:30:00,13.5920,13.5990,13.5890,13.5990,20
2008-07-04,03:35:00,13.5990,13.6030,13.5950,13.5980,61
2008-07-04,03:40:00,13.6050,13.6160,13.6050,13.6110,55
2008-07-04,03:45:00,13.6110,13.6190,13.6070,13.6190,11
2008-07-04,03:50:00,13.6110,13.6170,13.6070,13.6170,4
2008-07-04,03:55:00,13.6050,13.6050,13.6000,13.6000,9
2008-07-04,04:00:00,13.5950,13.5990,13.5950,13.5990,21
2008-07-04,04:05:00,13.5960,13.5960,13.5950,13.5950,12
2008-07-04,04:10:00,13.5940,13.5960,13.5940,13.5960,4
2008-07-04,04:15:00,13.5990,13.6090,13.5990,13.6090,8
2008-07-04,04:20:00,13.6100,13.6100,13.6100,13.6100,7
2008-07-04,04:40:00,13.6020,13.6020,13.5980,13.5980,2
2008-07-04,04:45:00,13.6050,13.6070,13.6010,13.6010,7
2008-07-04,04:55:00,13.6040,13.6040,13.6040,13.6040,1
2008-07-04,05:10:00,13.6030,13.6060,13.6030,13.6060,3
2008-07-04,06:00:00,13.5480,13.5480,13.5480,13.5480,2
2008-07-04,06:10:00,13.5790,13.5790,13.5790,13.5790,1
2008-07-04,08:00:00,13.5860,13.5860,13.5510,13.5510,8
2008-07-04,08:05:00,13.5860,13.5860,13.5860,13.5860,4
2008-07-04,08:10:00,13.5520,13.5570,13.5520,13.5570,5
2008-07-04,09:10:00,13.5600,13.5600,13.5560,13.5560,2
2008-07-04,09:25:00,13.5550,13.5550,13.5550,13.5550,2
2008-07-04,12:00:00,13.5900,13.5900,13.5900,13.5900,1
2008-07-04,12:35:00,13.5910,13.5910,13.5910,13.5910,3
2008-07-04,12:55:00,13.6010,13.6010,13.6010,13.6010,7
2008-07-04,13:35:00,13.5880,13.5880,13.5880,13.5880,1
2008-07-04,15:00:00,13.5910,13.5910,13.5910,13.5910,2
2008-07-04,15:10:00,13.5950,13.5950,13.5950,13.5950,1
2008-07-04,16:15:00,13.6140,13.6140,13.6140,13.6140,1
2008-07-04,16:35:00,13.6130,13.6130,13.6130,13.6130,1
2008-07-04,17:25:00,13.5910,13.5910,13.5910,13.5910,1
2008-07-04,17:30:00,13.6000,13.6060,13.6000,13.6030,3
2008-07-04,17:35:00,13.5910,13.6040,13.5910,13.5960,6
2008-07-04,17:40:00,13.5960,13.5960,13.5940,13.5940,8
2008-07-04,17:45:00,13.6020,13.6020,13.6020,13.6020,1
2008-07-04,17:50:00,13.6100,13.6100,13.6090,13.6090,2
2008-07-04,17:55:00,13.6040,13.6040,13.5880,13.5880,23
2008-07-04,18:00:00,13.5880,13.5880,13.5870,13.5870,2
2008-07-04,18:05:00,13.5870,13.5870,13.5870,13.5870,1
2008-07-04,18:25:00,13.5870,13.6090,13.5870,13.6090,16
2008-07-04,18:30:00,13.6090,13.6090,13.6090,13.6090,1
2008-07-04,18:45:00,13.5750,13.5750,13.5750,13.5750,1
2008-07-04,18:50:00,13.5740,13.5740,13.5620,13.5620,3
2008-07-04,19:00:00,13.5550,13.5550,13.5550,13.5550,1
2008-07-04,19:20:00,13.5630,13.5630,13.5630,13.5630,1
2008-07-04,19:25:00,13.5630,13.5630,13.5630,13.5630,2
2008-07-04,19:35:00,13.5800,13.5800,13.5800,13.5800,4
2008-07-04,19:40:00,13.5800,13.5800,13.5800,13.5800,1
2008-07-04,19:50:00,13.5830,13.5830,13.5830,13.5830,1
2008-07-04,19:55:00,13.5700,13.5700,13.5700,13.5700,2
2008-07-04,20:25:00,13.5820,13.5820,13.5820,13.5820,2
2008-07-04,20:35:00,13.5820,13.5860,13.5820,13.5860,2
2008-07-04,20:45:00,13.5920,13.5920,13.5880,13.5880,3
2008-07-04,20:55:00,13.5960,13.5960,13.5940,13.5940,2
2008-07-04,21:00:00,13.5680,13.5680,13.5680,13.5680,7
2008-07-04,21:15:00,13.5840,13.5840,13.5840,13.5840,1
2008-07-04,21:25:00,13.5680,13.5680,13.5680,13.5680,6
2008-07-04,21:35:00,13.5680,13.5680,13.5680,13.5680,3
2008-07-04,21:45:00,13.5710,13.5710,13.5710,13.5710,5
2008-07-04,21:55:00,13.5830,13.5830,13.5830,13.5830,2
2008-07-04,22:05:00,13.5700,13.5800,13.5680,13.5800,36
2008-07-04,22:10:00,13.5810,13.5810,13.5710,13.5710,2
2008-07-04,22:25:00,13.5690,13.5700,13.5690,13.5700,2
2008-07-04,22:35:00,13.5700,13.5710,13.5700,13.5710,8
2008-07-04,23:10:00,13.5830,13.5830,13.5830,13.5830,2
2008-07-04,23:15:00,13.5680,13.5680,13.5680,13.5680,3
2008-07-04,23:20:00,13.5710,13.5790,13.5680,13.5680,39
2008-07-04,23:25:00,13.5680,13.5810,13.5680,13.5680,40
2008-07-04,23:30:00,13.5680,13.5930,13.5680,13.5930,30
2008-07-04,23:40:00,13.5830,13.5830,13.5680,13.5680,38
2008-07-04,23:45:00,13.5680,13.5680,13.5600,13.5600,3
2008-07-04,23:50:00,13.5570,13.5680,13.5570,13.5680,4
2008-07-05,00:00:00,13.5550,13.5830,13.5500,13.5680,24
2008-07-05,00:05:00,13.5740,13.5740,13.5700,13.5700,9
2008-07-05,00:15:00,13.5680,13.5680,13.5680,13.5680,1
2008-07-05,00:20:00,13.5650,13.5650,13.5640,13.5640,3
2008-07-05,00:25:00,13.5560,13.5560,13.5560,13.5560,1
2008-07-05,00:45:00,13.5560,13.5560,13.5560,13.5560,1
2008-07-05,00:50:00,13.5560,13.5730,13.5340,13.5340,25
2008-07-05,00:55:00,13.5330,13.5350,13.5250,13.5350,23
2008-07-05,01:00:00,13.5350,13.5350,13.5350,13.5350,1
2008-07-05,01:20:00,13.5390,13.5680,13.5390,13.5680,5
2008-07-05,03:00:00,13.5500,13.5500,13.5500,13.5500,1
2008-07-05,03:05:00,13.5500,13.5500,13.5500,13.5500,3
2008-07-05,03:10:00,13.5700,13.5700,13.5700,13.5700,1
2008-07-05,03:55:00,13.5700,13.5700,13.5700,13.5700,5
2008-07-05,04:25:00,13.5720,13.5720,13.5720,13.5720,1
2008-07-07,06:00:00,13.5000,13.5720,13.4700,13.4700,251
2008-07-07,06:05:00,13.4840,13.4910,13.4730,13.4910,13
2008-07-07,06:15:00,13.4940,13.5000,13.4940,13.4990,11
2008-07-07,06:25:00,13.4990,13.4990,13.4990,13.4990,1
2008-07-07,06:30:00,13.4950,13.4950,13.4950,13.4950,1
2008-07-07,06:40:00,13.4920,13.4920,13.4850,13.4850,11
2008-07-07,06:45:00,13.4770,13.4770,13.4700,13.4700,5
2008-07-07,06:50:00,13.4710,13.4710,13.4700,13.4700,11
2008-07-07,06:55:00,13.4700,13.4700,13.4530,13.4530,71
2008-07-07,07:00:00,13.4580,13.4680,13.4550,13.4680,27
2008-07-07,07:05:00,13.4680,13.4680,13.4540,13.4680,42
2008-07-07,07:10:00,13.4600,13.4800,13.4600,13.4800,12
2008-07-07,07:15:00,13.4700,13.4790,13.4700,13.4790,54
2008-07-07,07:20:00,13.4700,13.4710,13.4600,13.4600,50
2008-07-07,07:25:00,13.4710,13.4710,13.4710,13.4710,1
2008-07-07,07:30:00,13.4710,13.4800,13.4710,13.4800,3
2008-07-07,08:00:00,13.4600,13.4600,13.4560,13.4560,3
2008-07-07,08:05:00,13.4500,13.4690,13.4500,13.4600,32
2008-07-07,08:25:00,13.4650,13.4650,13.4650,13.4650,1
2008-07-07,08:30:00,13.4670,13.4670,13.4500,13.4500,39
2008-07-07,08:45:00,13.4510,13.4520,13.4500,13.4500,27
2008-07-07,08:50:00,13.4450,13.4450,13.4110,13.4110,80
2008-07-07,08:55:00,13.4020,13.4130,13.4020,13.4130,2
2008-07-07,09:00:00,13.4080,13.4140,13.4030,13.4140,28
2008-07-07,09:05:00,13.4030,13.4030,13.4000,13.4000,33
2008-07-07,09:10:00,13.4060,13.4060,13.4000,13.4000,12
2008-07-07,09:15:00,13.4000,13.4000,13.4000,13.4000,1
2008-07-07,09:20:00,13.4000,13.4000,13.4000,13.4000,6
2008-07-07,09:25:00,13.4000,13.4000,13.3980,13.3980,2
2008-07-07,09:30:00,13.4050,13.4050,13.4050,13.4050,1
2008-07-07,09:35:00,13.4030,13.4030,13.3800,13.3810,19
2008-07-07,09:40:00,13.3810,13.3920,13.3800,13.3920,10
2008-07-07,09:50:00,13.3880,13.3880,13.3880,13.3880,2
2008-07-07,09:55:00,13.3860,13.3860,13.3850,13.3850,2
2008-07-07,10:00:00,13.3850,13.3850,13.3850,13.3850,3
2008-07-07,10:05:00,13.3850,13.3850,13.3850,13.3850,2
2008-07-07,10:10:00,13.3940,13.3940,13.3870,13.3870,2
2008-07-07,10:15:00,13.3980,13.3980,13.3980,13.3980,1
2008-07-07,10:25:00,13.3970,13.3970,13.3970,13.3970,2
2008-07-07,10:35:00,13.3870,13.3870,13.3870,13.3870,1
2008-07-07,10:45:00,13.3980,13.3980,13.3980,13.3980,1
2008-07-07,11:05:00,13.3890,13.3890,13.3890,13.3890,1
2008-07-07,11:10:00,13.3880,13.3880,13.3880,13.3880,1
2008-07-07,11:15:00,13.3900,13.3900,13.3900,13.3900,6
2008-07-07,11:20:00,13.3970,13.3970,13.3910,13.3910,2
2008-07-07,11:25:00,13.3950,13.3950,13.3750,13.3870,23
2008-07-07,11:30:00,13.3910,13.3910,13.3910,13.3910,1
2008-07-07,11:35:00,13.3980,13.4010,13.3980,13.4010,21
2008-07-07,11:40:00,13.3770,13.3770,13.3770,13.3770,1
2008-07-07,12:10:00,13.4000,13.4000,13.4000,13.4000,1
2008-07-07,12:45:00,13.4000,13.4000,13.4000,13.4000,2
2008-07-07,13:05:00,13.4000,13.4000,13.4000,13.4000,1
2008-07-07,13:35:00,13.4000,13.4000,13.4000,13.4000,1
2008-07-07,13:40:00,13.4000,13.4000,13.4000,13.4000,1
2008-07-07,13:45:00,13.3900,13.3900,13.3820,13.3820,7
2008-07-07,13:50:00,13.3760,13.3760,13.3700,13.3710,22
2008-07-07,13:55:00,13.3620,13.3760,13.3620,13.3760,3
2008-07-07,14:10:00,13.3700,13.3700,13.3700,13.3700,1
2008-07-07,14:40:00,13.3700,13.3700,13.3700,13.3700,4
2008-07-07,14:45:00,13.3590,13.3590,13.3590,13.3590,1
2008-07-07,14:55:00,13.3600,13.3600,13.3600,13.3600,1
2008-07-07,15:00:00,13.3690,13.3760,13.3690,13.3760,2
2008-07-07,15:05:00,13.3760,13.3840,13.3760,13.3840,5
2008-07-07,15:10:00,13.3840,13.3900,13.3840,13.3900,16
2008-07-07,15:15:00,13.3830,13.3890,13.3830,13.3890,8
2008-07-07,15:35:00,13.3900,13.3900,13.3900,13.3900,1
2008-07-07,15:40:00,13.3900,13.3900,13.3900,13.3900,2
2008-07-07,16:00:00,13.3670,13.3670,13.3670,13.3670,1
2008-07-07,16:05:00,13.3850,13.3970,13.3850,13.3970,8
2008-07-07,16:10:00,13.3870,13.4000,13.3680,13.4000,16
2008-07-07,16:35:00,13.3720,13.3730,13.3720,13.3730,2
2008-07-07,17:00:00,13.3750,13.3800,13.3750,13.3800,6
2008-07-07,17:05:00,13.3800,13.3800,13.3800,13.3800,1
2008-07-07,17:20:00,13.3750,13.3750,13.3750,13.3750,3
2008-07-07,17:35:00,13.3750,13.3750,13.3720,13.3720,23
2008-07-07,17:40:00,13.3580,13.3660,13.3560,13.3650,49
2008-07-07,17:45:00,13.3650,13.3650,13.3360,13.3360,71
2008-07-07,18:05:00,13.3580,13.3660,13.3580,13.3660,8
2008-07-07,18:15:00,13.3670,13.3670,13.3590,13.3670,7
2008-07-07,18:20:00,13.3660,13.3680,13.3640,13.3640,10
2008-07-07,18:25:00,13.3700,13.3980,13.3670,13.3980,35
2008-07-07,18:35:00,13.3980,13.4010,13.3940,13.3990,19
2008-07-07,18:40:00,13.3900,13.4150,13.3900,13.4110,48
2008-07-07,18:45:00,13.4170,13.4400,13.4170,13.4300,78
2008-07-07,18:50:00,13.4270,13.4340,13.4200,13.4200,5
2008-07-07,18:55:00,13.4300,13.4350,13.4300,13.4350,14
2008-07-07,19:00:00,13.4330,13.4330,13.4150,13.4260,32
2008-07-07,19:05:00,13.4160,13.4200,13.4070,13.4070,58
2008-07-07,19:10:00,13.4080,13.4240,13.4000,13.4000,29
2008-07-07,19:15:00,13.4110,13.4110,13.3860,13.3900,30
2008-07-07,19:25:00,13.3980,13.3980,13.3860,13.3900,21
2008-07-07,19:30:00,13.3880,13.3950,13.3830,13.3850,114
2008-07-07,19:35:00,13.3850,13.3920,13.3830,13.3920,24
2008-07-07,19:40:00,13.3970,13.3970,13.3830,13.3830,12
2008-07-07,19:45:00,13.3830,13.3900,13.3640,13.3750,97
2008-07-07,19:50:00,13.3670,13.3670,13.3270,13.3440,169
2008-07-07,19:55:00,13.3420,13.3510,13.3400,13.3510,66
2008-07-07,20:00:00,13.3520,13.3690,13.3490,13.3520,152
2008-07-07,20:05:00,13.3500,13.3500,13.2780,13.2970,442
2008-07-07,20:10:00,13.2930,13.3070,13.2860,13.2900,199
2008-07-07,20:15:00,13.2980,13.3140,13.2970,13.3080,88
2008-07-07,20:20:00,13.3100,13.3200,13.2880,13.3150,255
2008-07-07,20:25:00,13.3140,13.3380,13.3110,13.3340,209
2008-07-07,20:30:00,13.3350,13.3490,13.3220,13.3260,304
2008-07-07,20:35:00,13.3220,13.3340,13.2850,13.2920,308
2008-07-07,20:40:00,13.2940,13.3030,13.2870,13.2950,287
2008-07-07,20:45:00,13.2920,13.3050,13.2850,13.2900,303
2008-07-07,20:50:00,13.2920,13.3110,13.2890,13.2980,460
2008-07-07,20:55:00,13.2970,13.3050,13.2830,13.2830,828
2008-07-07,21:00:00,13.2830,13.2930,13.1720,13.2040,4516
2008-07-07,21:05:00,13.2030,13.2210,13.1880,13.1990,1614
2008-07-07,21:10:00,13.1960,13.2030,13.1020,13.1410,2572
2008-07-07,21:15:00,13.1410,13.1490,13.0780,13.1080,3116
2008-07-07,21:20:00,13.1080,13.1190,13.0700,13.1150,2304
2008-07-07,21:25:00,13.1120,13.1420,13.1070,13.1350,1163
2008-07-07,21:30:00,13.1350,13.1370,13.0370,13.0580,2223
2008-07-07,21:35:00,13.0550,13.1400,13.0500,13.1260,2278
2008-07-07,21:40:00,13.1280,13.1620,13.1060,13.1550,1537
2008-07-07,21:45:00,13.1540,13.1580,13.1350,13.1350,659
2008-07-07,21:50:00,13.1340,13.1770,13.1260,13.1650,1319
2008-07-07,21:55:00,13.1630,13.1720,13.1460,13.1520,535
2008-07-07,22:00:00,13.1520,13.1520,13.0950,13.1390,1333
2008-07-07,22:05:00,13.1390,13.1450,13.1190,13.1450,493
2008-07-07,22:10:00,13.1460,13.1560,13.1150,13.1330,896
2008-07-07,22:15:00,13.1300,13.1470,13.0940,13.0960,1505
2008-07-07,22:20:00,13.0970,13.1040,13.0610,13.0720,1439
2008-07-07,22:25:00,13.0700,13.1180,13.0660,13.1080,980
2008-07-07,22:30:00,13.1070,13.1390,13.0950,13.1310,851
2008-07-07,22:35:00,13.1320,13.1430,13.1020,13.1060,893
2008-07-07,22:40:00,13.1050,13.1070,13.0650,13.0690,854
2008-07-07,22:45:00,13.0670,13.0720,13.0470,13.0600,916
2008-07-07,22:50:00,13.0600,13.0690,13.0320,13.0600,1412
2008-07-07,22:55:00,13.0620,13.0650,13.0050,13.0120,1763
2008-07-07,23:00:00,13.0120,13.0400,13.0010,13.0380,1775
2008-07-07,23:05:00,13.0400,13.0450,13.0200,13.0220,1361
2008-07-07,23:10:00,13.0220,13.0290,12.9780,13.0140,1686
2008-07-07,23:15:00,13.0150,13.0160,12.9120,12.9240,2808
2008-07-07,23:20:00,12.9210,12.9590,12.9110,12.9530,2997
2008-07-07,23:25:00,12.9550,12.9910,12.9520,12.9640,1472
2008-07-07,23:30:00,12.9590,12.9680,12.9130,12.9450,1631
2008-07-07,23:35:00,12.9450,12.9480,12.8740,12.8900,2740
2008-07-07,23:40:00,12.8910,12.9320,12.8860,12.9320,1862
2008-07-07,23:45:00,12.9310,12.9440,12.9210,12.9400,1016
2008-07-07,23:50:00,12.9430,12.9530,12.9010,12.9150,1274
2008-07-07,23:55:00,12.9160,12.9480,12.9100,12.9380,838
2008-07-08,00:00:00,12.9390,12.9580,12.9260,12.9450,618
2008-07-08,00:05:00,12.9450,12.9740,12.9450,12.9520,1269
2008-07-08,00:10:00,12.9510,12.9590,12.9430,12.9500,654
2008-07-08,00:15:00,12.9540,12.9550,12.9150,12.9260,817
2008-07-08,00:20:00,12.9270,12.9450,12.8870,12.9450,1040
2008-07-08,00:25:00,12.9450,12.9480,12.9260,12.9410,414
2008-07-08,00:30:00,12.9420,12.9420,12.9160,12.9200,801
2008-07-08,00:35:00,12.9200,12.9350,12.8940,12.9270,1357
2008-07-08,00:40:00,12.9250,12.9430,12.9200,12.9380,533
2008-07-08,00:45:00,12.9360,12.9360,12.9160,12.9340,578
2008-07-08,00:50:00,12.9350,12.9630,12.9250,12.9570,948
2008-07-08,00:55:00,12.9590,13.0300,12.9590,13.0170,1249
2008-07-08,01:00:00,13.0180,13.0180,12.9760,12.9910,1074
2008-07-08,01:05:00,12.9920,13.0120,12.9760,13.0070,537
2008-07-08,01:10:00,13.0070,13.0080,12.9830,13.0020,466
2008-07-08,01:15:00,13.0030,13.0110,12.9910,12.9930,298
2008-07-08,01:20:00,12.9920,12.9960,12.9570,12.9570,605
2008-07-08,01:25:00,12.9600,12.9790,12.9390,12.9690,603
2008-07-08,01:30:00,12.9670,12.9890,12.9520,12.9710,480
2008-07-08,01:35:00,12.9710,13.0680,12.9710,13.0600,2096
2008-07-08,01:40:00,13.0600,13.1020,13.0410,13.0830,1346
2008-07-08,01:45:00,13.0820,13.1070,13.0740,13.1030,1077
2008-07-08,01:50:00,13.1060,13.1470,13.1030,13.1350,1031
2008-07-08,01:55:00,13.1340,13.1370,13.0610,13.0930,1395
2008-07-08,02:00:00,13.0920,13.0980,13.0580,13.0720,863
2008-07-08,02:05:00,13.0720,13.1180,13.0700,13.0750,787
2008-07-08,02:10:00,13.0730,13.0730,12.9520,12.9840,1804
2008-07-08,02:15:00,12.9850,13.0550,12.9790,13.0020,956
2008-07-08,02:20:00,13.0000,13.0100,12.9300,13.0100,1560
2008-07-08,02:25:00,13.0080,13.0210,12.9470,12.9960,2001
2008-07-08,02:30:00,13.0000,13.0080,12.9930,13.0050,368
2008-07-08,02:35:00,13.0040,13.0040,12.9930,12.9930,116
2008-07-08,02:40:00,12.9930,12.9980,12.9930,12.9940,192
2008-07-08,02:45:00,12.9930,13.0050,12.9930,12.9980,60
2008-07-08,02:50:00,13.0010,13.0040,12.9990,13.0030,25
2008-07-08,02:55:00,13.0000,13.0190,13.0000,13.0130,130
2008-07-08,03:00:00,13.0110,13.0110,12.9770,13.0050,28
2008-07-08,03:05:00,13.0040,13.0040,12.9900,12.9900,8
2008-07-08,03:10:00,12.9860,12.9860,12.9780,12.9780,50
2008-07-08,03:15:00,12.9780,12.9800,12.9750,12.9750,13
2008-07-08,03:20:00,12.9750,12.9830,12.9750,12.9830,60
2008-07-08,03:25:00,12.9880,12.9900,12.9790,12.9800,43
2008-07-08,03:30:00,12.9810,12.9810,12.9740,12.9750,17
2008-07-08,03:35:00,12.9780,12.9810,12.9780,12.9810,4
2008-07-08,03:40:00,12.9760,12.9850,12.9750,12.9830,23
2008-07-08,03:45:00,12.9810,12.9810,12.9740,12.9750,24
2008-07-08,03:50:00,12.9700,12.9700,12.9520,12.9650,73
2008-07-08,03:55:00,12.9650,12.9650,12.9560,12.9620,8
2008-07-08,04:00:00,12.9580,12.9650,12.9580,12.9650,3
2008-07-08,04:05:00,12.9600,12.9670,12.9600,12.9670,3
2008-07-08,04:10:00,12.9600,12.9690,12.9600,12.9690,11
2008-07-08,04:15:00,12.9640,12.9640,12.9550,12.9550,13
2008-07-08,04:20:00,12.9600,12.9670,12.9560,12.9560,12
2008-07-08,04:25:00,12.9610,12.9610,12.9550,12.9550,9
2008-07-08,04:35:00,12.9670,12.9670,12.9580,12.9580,11
2008-07-08,04:40:00,12.9540,12.9540,12.9510,12.9510,3
2008-07-08,04:45:00,12.9600,12.9670,12.9600,12.9640,12
2008-07-08,04:50:00,12.9500,12.9560,12.9500,12.9560,10
2008-07-08,04:55:00,12.9510,12.9550,12.9510,12.9550,4
2008-07-08,05:00:00,12.9510,12.9510,12.9150,12.9200,40
2008-07-08,05:05:00,12.9210,12.9270,12.9200,12.9270,19
2008-07-08,05:10:00,12.9290,12.9310,12.9290,12.9310,27
2008-07-08,06:00:00,12.9310,12.9310,12.8950,12.9300,12
2008-07-08,06:05:00,12.9300,12.9300,12.9000,12.9000,3
2008-07-08,06:10:00,12.9290,12.9340,12.9290,12.9340,18
2008-07-08,06:15:00,12.9300,12.9400,12.9300,12.9400,5
2008-07-08,06:20:00,12.9200,12.9200,12.8800,12.8800,9
2008-07-08,06:25:00,12.8990,12.8990,12.8990,12.8990,1
2008-07-08,06:30:00,12.8800,12.8800,12.8800,12.8800,4
2008-07-08,06:40:00,12.8790,12.8800,12.8770,12.8800,43
2008-07-08,06:45:00,12.9200,12.9200,12.8860,12.8860,2
2008-07-08,07:00:00,12.9200,12.9300,12.8960,12.9300,4
2008-07-08,07:10:00,12.9340,12.9490,12.9340,12.9490,7
2008-07-08,07:15:00,12.9630,12.9630,12.9450,12.9450,2
2008-07-08,07:20:00,12.9450,12.9450,12.9400,12.9400,6
2008-07-08,07:50:00,12.9400,12.9400,12.9300,12.9300,26
2008-07-08,07:55:00,12.9400,12.9400,12.9300,12.9300,4
2008-07-08,08:25:00,12.9620,12.9620,12.9300,12.9300,9
2008-07-08,08:30:00,12.9300,12.9300,12.9300,12.9300,1
2008-07-08,08:35:00,12.9300,12.9330,12.9300,12.9330,7
2008-07-08,08:40:00,12.9310,12.9310,12.9150,12.9150,4
2008-07-08,08:55:00,12.9160,12.9160,12.9160,12.9160,1
2008-07-08,09:10:00,12.9320,12.9380,12.9210,12.9210,5
2008-07-08,09:20:00,12.9250,12.9250,12.9250,12.9250,1
2008-07-08,09:25:00,12.9540,12.9540,12.9540,12.9540,1
2008-07-08,09:30:00,12.9220,12.9230,12.9220,12.9220,3
2008-07-08,09:55:00,12.9550,12.9550,12.9540,12.9540,2
2008-07-08,10:05:00,12.9400,12.9400,12.9220,12.9220,14
2008-07-08,10:10:00,12.9200,12.9200,12.9200,12.9200,3
2008-07-08,10:15:00,12.9200,12.9200,12.9200,12.9200,18
2008-07-08,10:20:00,12.9200,12.9200,12.9200,12.9200,7
2008-07-08,10:25:00,12.9200,12.9200,12.9200,12.9200,1
2008-07-08,10:35:00,12.9200,12.9350,12.9200,12.9350,13
2008-07-08,10:45:00,12.9590,12.9630,12.9580,12.9630,6
2008-07-08,10:50:00,12.9600,12.9600,12.9590,12.9590,2
2008-07-08,10:55:00,12.9590,12.9590,12.9590,12.9590,2
2008-07-08,11:10:00,12.9590,12.9600,12.9540,12.9540,9
2008-07-08,11:30:00,12.9580,12.9580,12.9580,12.9580,1
2008-07-08,12:50:00,12.9590,12.9590,12.9590,12.9590,1
2008-07-08,13:00:00,12.9590,12.9590,12.9590,12.9590,1
2008-07-08,13:05:00,12.9540,12.9540,12.9540,12.9540,1
2008-07-08,13:35:00,12.9590,12.9590,12.9590,12.9590,2
2008-07-08,13:45:00,12.9620,12.9620,12.9620,12.9620,1
2008-07-08,14:00:00,12.9620,12.9630,12.9620,12.9630,5
2008-07-08,14:05:00,12.9660,12.9700,12.9660,12.9690,10
2008-07-08,14:10:00,12.9700,12.9700,12.9690,12.9700,3
2008-07-08,14:30:00,12.9590,12.9590,12.9590,12.9590,3
2008-07-08,14:35:00,12.9550,12.9550,12.9550,12.9550,1
2008-07-08,14:40:00,12.9480,12.9480,12.9450,12.9450,4
2008-07-08,14:45:00,12.9430,12.9430,12.9420,12.9420,2
2008-07-08,15:10:00,12.9400,12.9450,12.9400,12.9450,6
2008-07-08,15:20:00,12.9390,12.9490,12.9390,12.9490,2
2008-07-08,15:25:00,12.9390,12.9390,12.9390,12.9390,2
2008-07-08,15:30:00,12.9410,12.9410,12.9400,12.9400,2
2008-07-08,15:35:00,12.9310,12.9350,12.9260,12.9260,11
2008-07-08,15:40:00,12.9200,12.9200,12.9150,12.9150,7
2008-07-08,15:45:00,12.9150,12.9150,12.9050,12.9050,22
2008-07-08,15:50:00,12.9080,12.9100,12.9020,12.9020,6
2008-07-08,16:00:00,12.9300,12.9390,12.9150,12.9150,4
2008-07-08,16:05:00,12.9490,12.9490,12.9490,12.9490,2
2008-07-08,16:20:00,12.9490,12.9490,12.9490,12.9490,1
2008-07-08,16:30:00,12.9490,12.9490,12.9300,12.9300,11
2008-07-08,16:35:00,12.9490,12.9490,12.9490,12.9490,2
2008-07-08,16:40:00,12.9400,12.9400,12.9300,12.9300,4
2008-07-08,16:45:00,12.9300,12.9360,12.9300,12.9350,11
2008-07-08,16:50:00,12.9350,12.9350,12.9350,12.9350,1
2008-07-08,17:10:00,12.9350,12.9460,12.9340,12.9460,41
2008-07-08,17:15:00,12.9340,12.9400,12.9330,12.9350,9
2008-07-08,17:20:00,12.9350,12.9350,12.9280,12.9280,27
2008-07-08,17:25:00,12.9200,12.9200,12.9200,12.9200,1
2008-07-08,17:35:00,12.9150,12.9150,12.9030,12.9030,8
2008-07-08,17:45:00,12.9020,12.9020,12.8970,12.9000,21
2008-07-08,17:50:00,12.9050,12.9050,12.8900,12.8990,24
2008-07-08,17:55:00,12.8990,12.9000,12.8960,12.9000,4
2008-07-08,18:00:00,12.9000,12.9000,12.9000,12.9000,1
2008-07-08,18:05:00,12.8930,12.8930,12.8740,12.8800,91
2008-07-08,18:10:00,12.8790,12.8790,12.8600,12.8600,102
2008-07-08,18:15:00,12.8760,12.8760,12.8640,12.8640,3
2008-07-08,18:20:00,12.8620,12.8700,12.8600,12.8700,36
2008-07-08,18:25:00,12.8860,12.8960,12.8720,12.8720,19
2008-07-08,18:30:00,12.8890,12.8900,12.8780,12.8790,19
2008-07-08,18:35:00,12.8790,12.8850,12.8680,12.8800,19
2008-07-08,18:40:00,12.8800,12.8970,12.8760,12.8760,36
2008-07-08,18:45:00,12.8990,12.9000,12.8830,12.8830,57
2008-07-08,18:50:00,12.8960,12.9090,12.8810,12.8900,32
2008-07-08,18:55:00,12.8820,12.9100,12.8800,12.9060,38
2008-07-08,19:00:00,12.8960,12.9130,12.8760,12.8840,53
2008-07-08,19:05:00,12.8820,12.8890,12.8800,12.8890,14
2008-07-08,19:10:00,12.9050,12.9060,12.8900,12.9000,61
2008-07-08,19:15:00,12.9020,12.9020,12.8850,12.8870,69
2008-07-08,19:20:00,12.8910,12.8980,12.8730,12.8730,42
2008-07-08,19:25:00,12.8750,12.8750,12.8330,12.8500,235
2008-07-08,19:30:00,12.8450,12.8450,12.8060,12.8080,313
2008-07-08,19:35:00,12.8100,12.8100,12.7600,12.7810,397
2008-07-08,19:40:00,12.7880,12.7990,12.7800,12.7880,145
2008-07-08,19:45:00,12.7880,12.8050,12.7730,12.7980,188
2008-07-08,19:50:00,12.7990,12.8280,12.7960,12.8120,409
2008-07-08,19:55:00,12.8120,12.8270,12.8120,12.8140,161
2008-07-08,20:00:00,12.8140,12.8140,12.7720,12.7940,289
2008-07-08,20:05:00,12.7900,12.7900,12.6800,12.7020,962
2008-07-08,20:10:00,12.7070,12.7340,12.6960,12.7340,448
2008-07-08,20:15:00,12.7370,12.7730,12.7170,12.7650,269
2008-07-08,20:20:00,12.7660,12.7700,12.6910,12.7030,526
2008-07-08,20:25:00,12.7050,12.7050,12.6250,12.6670,1004
2008-07-08,20:30:00,12.6670,12.7070,12.6300,12.7040,519
2008-07-08,20:35:00,12.7020,12.7040,12.6450,12.6700,231
2008-07-08,20:40:00,12.6700,12.6700,12.6330,12.6350,938
2008-07-08,20:45:00,12.6330,12.6950,12.6320,12.6910,762
2008-07-08,20:50:00,12.6940,12.6950,12.6600,12.6610,476
2008-07-08,20:55:00,12.6640,12.7030,12.6470,12.7020,1597
2008-07-08,21:00:00,12.7030,12.7330,12.6700,12.7300,3926
2008-07-08,21:05:00,12.7280,12.7290,12.5800,12.6100,2989
2008-07-08,21:10:00,12.6100,12.6320,12.5770,12.6020,1993
2008-07-08,21:15:00,12.6020,12.6210,12.5250,12.5720,2051
2008-07-08,21:20:00,12.5680,12.5710,12.5250,12.5570,1813
2008-07-08,21:25:00,12.5530,12.5980,12.5420,12.5620,976
2008-07-08,21:30:00,12.5650,12.5750,12.5400,12.5710,1711
2008-07-08,21:35:00,12.5700,12.5810,12.5500,12.5770,1123
2008-07-08,21:40:00,12.5780,12.6220,12.5740,12.6150,1018
2008-07-08,21:45:00,12.6160,12.6160,12.5480,12.5620,1201
2008-07-08,21:50:00,12.5640,12.5650,12.4950,12.5200,2655
2008-07-08,21:55:00,12.5220,12.5390,12.5140,12.5190,1252
2008-07-08,22:00:00,12.5200,12.5380,12.5130,12.5320,1204
2008-07-08,22:05:00,12.5320,12.5440,12.5100,12.5330,1012
2008-07-08,22:10:00,12.5340,12.5420,12.5200,12.5370,749
2008-07-08,22:15:00,12.5370,12.5390,12.5310,12.5390,942
2008-07-08,22:20:00,12.5380,12.5450,12.5230,12.5260,1907
2008-07-08,22:25:00,12.5250,12.5390,12.5200,12.5260,1108
2008-07-08,22:30:00,12.5270,12.5390,12.5000,12.5360,1151
2008-07-08,22:35:00,12.5390,12.5870,12.5390,12.5860,1642
2008-07-08,22:40:00,12.5860,12.5880,12.5580,12.5580,586
2008-07-08,22:45:00,12.5570,12.5650,12.5000,12.5150,1178
2008-07-08,22:50:00,12.5160,12.5210,12.5000,12.5010,1504
2008-07-08,22:55:00,12.5030,12.5060,12.4330,12.4700,3412
2008-07-08,23:00:00,12.4700,12.4700,12.3960,12.4330,2484
2008-07-08,23:05:00,12.4360,12.4530,12.3860,12.4060,2291
2008-07-08,23:10:00,12.4070,12.4150,12.3590,12.4130,2756
2008-07-08,23:15:00,12.4130,12.4500,12.4070,12.4400,2321
2008-07-08,23:20:00,12.4400,12.4840,12.4390,12.4670,1595
2008-07-08,23:25:00,12.4620,12.4670,12.4390,12.4540,1086
2008-07-08,23:30:00,12.4530,12.4850,12.4530,12.4730,997
2008-07-08,23:35:00,12.4700,12.5010,12.4670,12.4840,1140
2008-07-08,23:40:00,12.4820,12.5160,12.4810,12.4940,1407
2008-07-08,23:45:00,12.4960,12.5160,12.4920,12.4970,923
2008-07-08,23:50:00,12.4960,12.5010,12.4590,12.4740,899
2008-07-08,23:55:00,12.4740,12.4930,12.4710,12.4850,423
2008-07-09,00:00:00,12.4850,12.5120,12.4830,12.5020,765
2008-07-09,00:05:00,12.5000,12.5050,12.4740,12.4980,563
2008-07-09,00:10:00,12.5000,12.5090,12.4950,12.4980,467
2008-07-09,00:15:00,12.4980,12.4980,12.4600,12.4620,606
2008-07-09,00:20:00,12.4620,12.4710,12.4600,12.4650,480
2008-07-09,00:25:00,12.4640,12.4930,12.4620,12.4700,819
2008-07-09,00:30:00,12.4700,12.4790,12.4660,12.4710,385
2008-07-09,00:35:00,12.4710,12.5090,12.4710,12.5010,658
2008-07-09,00:40:00,12.5030,12.5540,12.5000,12.5430,1410
2008-07-09,00:45:00,12.5430,12.5440,12.5030,12.5140,1055
2008-07-09,00:50:00,12.5140,12.5270,12.5060,12.5120,1125
2008-07-09,00:55:00,12.5090,12.5140,12.4840,12.5030,448
2008-07-09,01:00:00,12.5050,12.5110,12.5000,12.5060,465
2008-07-09,01:05:00,12.5060,12.5090,12.4660,12.4770,1183
2008-07-09,01:10:00,12.4760,12.4840,12.4380,12.4640,1265
2008-07-09,01:15:00,12.4620,12.4840,12.4510,12.4820,772
2008-07-09,01:20:00,12.4820,12.4910,12.4700,12.4730,1107
2008-07-09,01:25:00,12.4740,12.4760,12.4600,12.4650,272
2008-07-09,01:30:00,12.4650,12.4700,12.4350,12.4570,955
2008-07-09,01:35:00,12.4570,12.4710,12.4420,12.4710,689
2008-07-09,01:40:00,12.4720,12.4850,12.4600,12.4660,1070
2008-07-09,01:45:00,12.4650,12.4700,12.4410,12.4500,985
2008-07-09,01:50:00,12.4490,12.4800,12.4480,12.4550,1006
2008-07-09,01:55:00,12.4550,12.4650,12.4260,12.4360,846
2008-07-09,02:00:00,12.4360,12.4570,12.4330,12.4390,342
2008-07-09,02:05:00,12.4390,12.4490,12.4210,12.4380,1051
2008-07-09,02:10:00,12.4360,12.4400,12.4240,12.4360,889
2008-07-09,02:15:00,12.4350,12.4370,12.3690,12.3960,2719
2008-07-09,02:20:00,12.3970,12.4150,12.3580,12.3880,2677
2008-07-09,02:25:00,12.3900,12.3980,12.3550,12.3690,2906
2008-07-09,02:30:00,12.3670,12.3790,12.3550,12.3640,681
2008-07-09,02:35:00,12.3580,12.3610,12.3500,12.3550,393
2008-07-09,02:40:00,12.3550,12.3600,12.3350,12.3390,464
2008-07-09,02:45:00,12.3400,12.3470,12.3340,12.3400,260
2008-07-09,02:50:00,12.3430,12.3460,12.3390,12.3410,118
2008-07-09,02:55:00,12.3440,12.3510,12.3440,12.3460,163
2008-07-09,03:00:00,12.3480,12.3510,12.3460,12.3500,158
2008-07-09,03:05:00,12.3500,12.3510,12.3470,12.3500,54
2008-07-09,03:10:00,12.3450,12.3680,12.3200,12.3270,222
2008-07-09,03:15:00,12.3260,12.3260,12.3200,12.3200,34
2008-07-09,03:20:00,12.3210,12.3290,12.3200,12.3260,35
2008-07-09,03:25:00,12.3280,12.3370,12.3200,12.3200,215
2008-07-09,03:30:00,12.3240,12.3240,12.2900,12.3010,255
2008-07-09,03:35:00,12.3000,12.3120,12.3000,12.3120,86
2008-07-09,03:40:00,12.3110,12.3170,12.3090,12.3130,48
2008-07-09,03:45:00,12.3120,12.3160,12.3050,12.3150,27
2008-07-09,03:50:00,12.3140,12.3160,12.3100,12.3100,29
2008-07-09,03:55:00,12.3090,12.3140,12.3070,12.3140,50
2008-07-09,04:00:00,12.3140,12.3140,12.3100,12.3120,8
2008-07-09,04:05:00,12.3130,12.3140,12.3090,12.3130,9
2008-07-09,04:10:00,12.3140,12.3300,12.3140,12.3300,60
2008-07-09,04:15:00,12.3300,12.3320,12.3250,12.3250,11
2008-07-09,04:20:00,12.3270,12.3320,12.3270,12.3320,15
2008-07-09,04:25:00,12.3290,12.3350,12.3290,12.3350,11
2008-07-09,04:30:00,12.3400,12.3400,12.3360,12.3370,8
2008-07-09,04:40:00,12.3340,12.3400,12.3340,12.3400,7
2008-07-09,04:45:00,12.3400,12.3410,12.3370,12.3370,9
2008-07-09,04:50:00,12.3370,12.3400,12.3310,12.3400,29
2008-07-09,04:55:00,12.3420,12.3420,12.3390,12.3390,3
2008-07-09,05:00:00,12.3400,12.3470,12.3400,12.3400,12
2008-07-09,05:05:00,12.3430,12.3500,12.3400,12.3500,11
2008-07-09,05:10:00,12.3500,12.3610,12.3500,12.3610,5
2008-07-09,06:00:00,12.3630,12.3630,12.3120,12.3120,104
2008-07-09,06:05:00,12.3120,12.3120,12.2700,12.2780,100
2008-07-09,06:10:00,12.2860,12.2870,12.2760,12.2850,13
2008-07-09,06:15:00,12.2800,12.2800,12.2790,12.2790,2
2008-07-09,06:20:00,12.2800,12.2800,12.2720,12.2760,7
2008-07-09,06:25:00,12.2780,12.2850,12.2780,12.2850,4
2008-07-09,06:30:00,12.2800,12.2800,12.2800,12.2800,1
2008-07-09,06:35:00,12.3010,12.3010,12.3010,12.3010,4
2008-07-09,06:40:00,12.3090,12.3120,12.3070,12.3070,4
2008-07-09,06:50:00,12.3070,12.3070,12.3070,12.3070,3
2008-07-09,06:55:00,12.3100,12.3100,12.3100,12.3100,1
2008-07-09,07:10:00,12.3120,12.3150,12.3120,12.3140,3
2008-07-09,07:15:00,12.3180,12.3180,12.3180,12.3180,2
2008-07-09,07:30:00,12.3130,12.3130,12.3080,12.3080,4
2008-07-09,07:35:00,12.3060,12.3060,12.3060,12.3060,1
2008-07-09,07:40:00,12.3060,12.3100,12.3060,12.3100,3
2008-07-09,07:50:00,12.3100,12.3100,12.3100,12.3100,16
2008-07-09,08:10:00,12.3190,12.3400,12.3190,12.3400,21
2008-07-09,08:15:00,12.3450,12.3470,12.3430,12.3450,6
2008-07-09,08:25:00,12.3340,12.3340,12.3330,12.3330,2
2008-07-09,08:40:00,12.3260,12.3260,12.3160,12.3160,4
2008-07-09,08:45:00,12.3070,12.3070,12.2970,12.3000,10
2008-07-09,08:50:00,12.2960,12.3000,12.2840,12.2840,28
2008-07-09,09:00:00,12.2770,12.2770,12.2770,12.2770,1
2008-07-09,09:20:00,12.2810,12.2810,12.2810,12.2810,1
2008-07-09,09:25:00,12.2820,12.2820,12.2810,12.2810,23
2008-07-09,09:30:00,12.2820,12.2820,12.2800,12.2800,6
2008-07-09,09:35:00,12.2810,12.2820,12.2810,12.2820,5
2008-07-09,09:40:00,12.2820,12.2820,12.2820,12.2820,1
2008-07-09,09:45:00,12.2780,12.2780,12.2770,12.2770,26
2008-07-09,09:50:00,12.2770,12.2860,12.2770,12.2860,45
2008-07-09,09:55:00,12.2860,12.2860,12.2840,12.2840,2
2008-07-09,10:05:00,12.2790,12.2810,12.2790,12.2790,7
2008-07-09,10:10:00,12.2810,12.2830,12.2720,12.2720,26
2008-07-09,10:15:00,12.2710,12.2710,12.2660,12.2710,55
2008-07-09,10:20:00,12.2770,12.2830,12.2730,12.2830,24
2008-07-09,10:25:00,12.2730,12.2730,12.2730,12.2730,2
2008-07-09,10:30:00,12.2730,12.2870,12.2730,12.2790,25
2008-07-09,10:35:00,12.2750,12.2800,12.2750,12.2750,9
2008-07-09,10:40:00,12.2740,12.2760,12.2690,12.2730,31
2008-07-09,10:45:00,12.2670,12.2670,12.2670,12.2670,1
2008-07-09,10:50:00,12.2720,12.2780,12.2720,12.2770,15
2008-07-09,11:00:00,12.2700,12.2700,12.2680,12.2680,3
2008-07-09,11:05:00,12.2670,12.2720,12.2670,12.2720,4
2008-07-09,11:10:00,12.2720,12.2730,12.2720,12.2720,11
2008-07-09,11:15:00,12.2730,12.2730,12.2730,12.2730,5
2008-07-09,11:20:00,12.2670,12.2710,12.2650,12.2710,15
2008-07-09,11:25:00,12.2710,12.2710,12.2700,12.2700,24
2008-07-09,11:30:00,12.2700,12.2730,12.2700,12.2730,22
2008-07-09,11:35:00,12.2730,12.2730,12.2730,12.2730,8
2008-07-09,11:40:00,12.2730,12.2730,12.2730,12.2730,2
2008-07-09,11:45:00,12.2730,12.2730,12.2700,12.2730,4
2008-07-09,11:50:00,12.2730,12.2730,12.2730,12.2730,1
2008-07-09,11:55:00,12.2830,12.2850,12.2830,12.2840,10
2008-07-09,12:00:00,12.2790,12.2790,12.2790,12.2790,1
2008-07-09,12:05:00,12.2860,12.2860,12.2860,12.2860,2
2008-07-09,12:10:00,12.2870,12.2880,12.2870,12.2870,7
2008-07-09,12:15:00,12.2880,12.2880,12.2880,12.2880,4
2008-07-09,12:20:00,12.2860,12.2860,12.2860,12.2860,11
2008-07-09,12:25:00,12.2800,12.2800,12.2800,12.2800,1
2008-07-09,12:30:00,12.2880,12.2880,12.2870,12.2870,2
2008-07-09,12:35:00,12.2900,12.2900,12.2900,12.2900,2
2008-07-09,12:40:00,12.2930,12.2930,12.2930,12.2930,1
2008-07-09,12:45:00,12.2960,12.2960,12.2960,12.2960,1
2008-07-09,12:50:00,12.2980,12.2980,12.2980,12.2980,2
2008-07-09,12:55:00,12.2950,12.2950,12.2850,12.2850,6
2008-07-09,13:05:00,12.2880,12.2880,12.2880,12.2880,1
2008-07-09,13:10:00,12.2880,12.2880,12.2880,12.2880,1
2008-07-09,13:15:00,12.2880,12.2880,12.2780,12.2790,10
2008-07-09,13:20:00,12.2800,12.2800,12.2800,12.2800,1
2008-07-09,13:30:00,12.2880,12.2880,12.2880,12.2880,3
2008-07-09,13:35:00,12.2920,12.2920,12.2920,12.2920,2
2008-07-09,13:40:00,12.2920,12.2930,12.2920,12.2930,10
2008-07-09,13:45:00,12.2930,12.2980,12.2930,12.2980,6
2008-07-09,13:50:00,12.2980,12.2980,12.2980,12.2980,2
2008-07-09,14:10:00,12.2980,12.2980,12.2980,12.2980,3
2008-07-09,14:15:00,12.3000,12.3000,12.2940,12.2940,5
2008-07-09,14:20:00,12.2940,12.3000,12.2940,12.3000,3
2008-07-09,14:25:00,12.3020,12.3030,12.2950,12.2950,5
2008-07-09,14:35:00,12.2990,12.3000,12.2920,12.3000,4
2008-07-09,14:40:00,12.3030,12.3030,12.3030,12.3030,9
2008-07-09,14:45:00,12.3060,12.3080,12.3050,12.3050,5
2008-07-09,14:50:00,12.3030,12.3030,12.3000,12.3000,6
2008-07-09,15:00:00,12.3020,12.3100,12.3020,12.3050,15
2008-07-09,15:05:00,12.3020,12.3020,12.3020,12.3020,1
2008-07-09,15:10:00,12.3090,12.3090,12.3090,12.3090,1
2008-07-09,15:15:00,12.3120,12.3150,12.3120,12.3150,31
2008-07-09,15:20:00,12.3180,12.3180,12.3150,12.3150,12
2008-07-09,15:30:00,12.3140,12.3140,12.3140,12.3140,4
2008-07-09,15:35:00,12.3120,12.3120,12.3080,12.3080,26
2008-07-09,15:40:00,12.3060,12.3060,12.3060,12.3060,1
2008-07-09,15:50:00,12.3100,12.3100,12.3060,12.3060,20
2008-07-09,16:00:00,12.3100,12.3100,12.3100,12.3100,1
2008-07-09,16:05:00,12.3110,12.3120,12.3110,12.3120,3
2008-07-09,16:10:00,12.3130,12.3160,12.3130,12.3160,5
2008-07-09,16:15:00,12.3170,12.3280,12.3060,12.3160,39
2008-07-09,16:20:00,12.3270,12.3950,12.3270,12.3880,319
2008-07-09,16:25:00,12.3900,12.3950,12.3900,12.3950,32
2008-07-09,16:30:00,12.3930,12.3980,12.3900,12.3900,14
2008-07-09,16:35:00,12.3880,12.3950,12.3860,12.3940,58
2008-07-09,16:40:00,12.3860,12.3930,12.3810,12.3810,25
2008-07-09,16:45:00,12.3900,12.3920,12.3800,12.3880,36
2008-07-09,16:50:00,12.3930,12.4050,12.3930,12.4050,21
2008-07-09,16:55:00,12.4010,12.4070,12.4010,12.4070,11
2008-07-09,17:00:00,12.4080,12.4160,12.4060,12.4120,16
2008-07-09,17:05:00,12.4130,12.4170,12.4130,12.4170,3
2008-07-09,17:10:00,12.4180,12.4180,12.4120,12.4180,22
2008-07-09,17:15:00,12.4200,12.4200,12.4200,12.4200,8
2008-07-09,17:20:00,12.4110,12.4110,12.3980,12.3980,13
2008-07-09,17:25:00,12.3980,12.3980,12.3980,12.3980,1
2008-07-09,17:30:00,12.3990,12.3990,12.3990,12.3990,1
2008-07-09,17:40:00,12.4010,12.4180,12.4010,12.4180,48
2008-07-09,17:45:00,12.4110,12.4130,12.3980,12.4130,36
2008-07-09,17:50:00,12.3960,12.3980,12.3900,12.3900,51
2008-07-09,17:55:00,12.3900,12.3930,12.3900,12.3930,4
2008-07-09,18:00:00,12.3930,12.3930,12.3930,12.3930,1
2008-07-09,18:05:00,12.3950,12.4000,12.3950,12.4000,18
2008-07-09,18:10:00,12.3960,12.3960,12.3910,12.3910,8
2008-07-09,18:15:00,12.3910,12.3910,12.3910,12.3910,5
2008-07-09,18:20:00,12.3920,12.3930,12.3900,12.3900,20
2008-07-09,18:25:00,12.3900,12.3930,12.3870,12.3870,29
2008-07-09,18:30:00,12.3930,12.3980,12.3930,12.3980,22
2008-07-09,18:35:00,12.4080,12.4130,12.4060,12.4080,31
2008-07-09,18:40:00,12.4170,12.4200,12.4100,12.4200,75
2008-07-09,18:45:00,12.4150,12.4160,12.4140,12.4160,23
2008-07-09,18:50:00,12.4200,12.4350,12.4200,12.4270,39
2008-07-09,18:55:00,12.4310,12.4380,12.4310,12.4340,37
2008-07-09,19:00:00,12.4360,12.4550,12.4360,12.4500,93
2008-07-09,19:05:00,12.4500,12.4500,12.4450,12.4500,41
2008-07-09,19:10:00,12.4520,12.4540,12.4450,12.4490,88
2008-07-09,19:15:00,12.4490,12.4570,12.4460,12.4570,65
2008-07-09,19:20:00,12.4530,12.4560,12.4300,12.4470,301
2008-07-09,19:25:00,12.4470,12.4530,12.4410,12.4500,86
2008-07-09,19:30:00,12.4510,12.4530,12.4480,12.4480,36
2008-07-09,19:35:00,12.4420,12.4430,12.4260,12.4270,44
2008-07-09,19:40:00,12.4260,12.4260,12.4100,12.4170,95
2008-07-09,19:45:00,12.4120,12.4160,12.3750,12.3840,153
2008-07-09,19:50:00,12.3770,12.3780,12.3050,12.3100,297
2008-07-09,19:55:00,12.3160,12.3500,12.3160,12.3500,313
2008-07-09,20:00:00,12.3440,12.3690,12.3400,12.3660,177
2008-07-09,20:05:00,12.3670,12.4370,12.3670,12.4110,285
2008-07-09,20:10:00,12.4150,12.4170,12.4010,12.4140,135
2008-07-09,20:15:00,12.4140,12.4140,12.3790,12.3880,142
2008-07-09,20:20:00,12.3960,12.3980,12.3760,12.3810,116
2008-07-09,20:25:00,12.3820,12.3900,12.3360,12.3400,264
2008-07-09,20:30:00,12.3400,12.3500,12.3300,12.3480,149
2008-07-09,20:35:00,12.3450,12.3700,12.3450,12.3630,489
2008-07-09,20:40:00,12.3630,12.3630,12.3410,12.3550,181
2008-07-09,20:45:00,12.3560,12.3650,12.3460,12.3470,226
2008-07-09,20:50:00,12.3470,12.3550,12.3370,12.3520,191
2008-07-09,20:55:00,12.3520,12.3540,12.2920,12.2920,727
2008-07-09,21:00:00,12.2920,12.3390,12.2700,12.2890,3225
2008-07-09,21:05:00,12.2850,12.2930,12.2500,12.2860,1786
2008-07-09,21:10:00,12.2860,12.2860,12.2410,12.2850,1560
2008-07-09,21:15:00,12.2850,12.3170,12.2710,12.3060,925
2008-07-09,21:20:00,12.3060,12.3160,12.2830,12.3160,1318
2008-07-09,21:25:00,12.3120,12.3160,12.2670,12.2930,1309
2008-07-09,21:30:00,12.2900,12.3020,12.2750,12.2880,939
2008-07-09,21:35:00,12.2890,12.3200,12.2840,12.3150,889
2008-07-09,21:40:00,12.3160,12.3400,12.3060,12.3080,1030
2008-07-09,21:45:00,12.3080,12.3750,12.3080,12.3600,1762
2008-07-09,21:50:00,12.3610,12.4870,12.3610,12.4630,3301
2008-07-09,21:55:00,12.4640,12.4650,12.4150,12.4360,1652
2008-07-09,22:00:00,12.4350,12.4550,12.4200,12.4370,912
2008-07-09,22:05:00,12.4370,12.4390,12.3930,12.4050,664
2008-07-09,22:10:00,12.4080,12.4190,12.3750,12.3930,896
2008-07-09,22:15:00,12.3910,12.3930,12.3350,12.3510,1698
2008-07-09,22:20:00,12.3490,12.3510,12.3260,12.3500,478
2008-07-09,22:25:00,12.3500,12.3500,12.3230,12.3280,638
2008-07-09,22:30:00,12.3250,12.3990,12.3250,12.3990,730
2008-07-09,22:35:00,12.4050,12.4500,12.3260,12.3860,2793
2008-07-09,22:40:00,12.3870,12.4230,12.3640,12.3820,1431
2008-07-09,22:45:00,12.3860,12.3930,12.3300,12.3570,1623
2008-07-09,22:50:00,12.3550,12.3550,12.3100,12.3210,1623
2008-07-09,22:55:00,12.3240,12.3280,12.2390,12.2820,2864
2008-07-09,23:00:00,12.2800,12.2800,12.1690,12.1990,3336
2008-07-09,23:05:00,12.1990,12.2400,12.1990,12.2270,1732
2008-07-09,23:10:00,12.2270,12.2810,12.2240,12.2700,1709
2008-07-09,23:15:00,12.2690,12.2710,12.2150,12.2400,1247
2008-07-09,23:20:00,12.2420,12.2430,12.1810,12.2050,1028
2008-07-09,23:25:00,12.2050,12.2170,12.1250,12.1350,2921
2008-07-09,23:30:00,12.1360,12.1460,12.1000,12.1340,2277
2008-07-09,23:35:00,12.1330,12.1430,12.0700,12.0700,2075
2008-07-09,23:40:00,12.0720,12.0900,12.0350,12.0860,2702
2008-07-09,23:45:00,12.0890,12.1050,12.0750,12.0980,1564
2008-07-09,23:50:00,12.0990,12.1480,12.0960,12.1310,1440
2008-07-09,23:55:00,12.1330,12.1880,12.1320,12.1560,1263
2008-07-10,00:00:00,12.1550,12.1620,12.1250,12.1590,1019
2008-07-10,00:05:00,12.1590,12.1620,12.1360,12.1420,787
2008-07-10,00:10:00,12.1420,12.1970,12.1410,12.1800,1218
2008-07-10,00:15:00,12.1800,12.2160,12.1750,12.2060,828
2008-07-10,00:20:00,12.2060,12.2070,12.1500,12.1570,847
2008-07-10,00:25:00,12.1570,12.1640,12.1170,12.1310,820
2008-07-10,00:30:00,12.1300,12.1530,12.1290,12.1390,563
2008-07-10,00:35:00,12.1400,12.1860,12.1380,12.1680,754
2008-07-10,00:40:00,12.1670,12.1850,12.1450,12.1720,736
2008-07-10,00:45:00,12.1740,12.1800,12.1600,12.1650,276
2008-07-10,00:50:00,12.1620,12.1680,12.1490,12.1650,564
2008-07-10,00:55:00,12.1620,12.1620,12.1080,12.1080,646
2008-07-10,01:00:00,12.1100,12.1260,12.1020,12.1170,728
2008-07-10,01:05:00,12.1160,12.1650,12.1160,12.1510,793
2008-07-10,01:10:00,12.1510,12.1670,12.1470,12.1480,334
2008-07-10,01:15:00,12.1500,12.1570,12.1130,12.1190,445
2008-07-10,01:20:00,12.1180,12.1380,12.1060,12.1340,275
2008-07-10,01:25:00,12.1330,12.1340,12.0860,12.0950,762
2008-07-10,01:30:00,12.0950,12.0950,12.0600,12.0770,1155
2008-07-10,01:35:00,12.0790,12.0950,12.0590,12.0820,602
2008-07-10,01:40:00,12.0830,12.1020,12.0720,12.0740,655
2008-07-10,01:45:00,12.0750,12.0810,12.0500,12.0510,654
2008-07-10,01:50:00,12.0510,12.0830,12.0360,12.0770,1160
2008-07-10,01:55:00,12.0770,12.0780,11.9740,11.9740,2892
2008-07-10,02:00:00,11.9750,11.9900,11.9410,11.9500,3040
2008-07-10,02:05:00,11.9500,11.9790,11.9470,11.9720,1419
2008-07-10,02:10:00,11.9710,11.9980,11.9600,11.9730,2207
2008-07-10,02:15:00,11.9740,11.9770,11.9200,11.9520,1972
2008-07-10,02:20:00,11.9540,11.9690,11.9350,11.9500,1049
2008-07-10,02:25:00,11.9500,12.0230,11.9490,12.0160,1412
2008-07-10,02:30:00,12.0150,12.0170,11.9690,11.9870,1128
2008-07-10,02:35:00,11.9860,11.9880,11.9750,11.9810,179
2008-07-10,02:40:00,11.9810,11.9820,11.9650,11.9650,163
2008-07-10,02:45:00,11.9680,11.9800,11.9650,11.9800,112
2008-07-10,02:50:00,11.9750,11.9800,11.9730,11.9780,72
2008-07-10,02:55:00,11.9780,11.9810,11.9730,11.9760,61
2008-07-10,03:00:00,11.9780,11.9780,11.9730,11.9740,72
2008-07-10,03:05:00,11.9740,11.9760,11.9710,11.9750,82
2008-07-10,03:10:00,11.9790,11.9790,11.9630,11.9650,221
2008-07-10,03:15:00,11.9630,11.9680,11.9590,11.9590,104
2008-07-10,03:20:00,11.9590,11.9700,11.9590,11.9650,66
2008-07-10,03:25:00,11.9650,11.9650,11.9410,11.9440,179
2008-07-10,03:30:00,11.9440,11.9450,11.9210,11.9210,182
2008-07-10,03:35:00,11.9210,11.9300,11.9190,11.9260,75
2008-07-10,03:40:00,11.9250,11.9260,11.9110,11.9170,57
2008-07-10,03:45:00,11.9150,11.9190,11.9070,11.9110,82
2008-07-10,03:50:00,11.9110,11.9170,11.9090,11.9150,44
2008-07-10,03:55:00,11.9150,11.9230,11.9140,11.9150,55
2008-07-10,04:00:00,11.9160,11.9260,11.9150,11.9220,60
2008-07-10,04:05:00,11.9270,11.9450,11.9270,11.9350,89
2008-07-10,04:10:00,11.9420,11.9450,11.9400,11.9430,46
2008-07-10,04:15:00,11.9390,11.9430,11.9380,11.9420,51
2008-07-10,04:20:00,11.9400,11.9460,11.9400,11.9460,35
2008-07-10,04:25:00,11.9500,11.9600,11.9500,11.9570,30
2008-07-10,04:30:00,11.9620,11.9640,11.9570,11.9640,13
2008-07-10,04:35:00,11.9640,11.9780,11.9600,11.9720,142
2008-07-10,04:40:00,11.9770,11.9800,11.9770,11.9770,4
2008-07-10,04:45:00,11.9790,11.9800,11.9730,11.9760,23
2008-07-10,04:50:00,11.9780,11.9800,11.9780,11.9800,7
2008-07-10,04:55:00,11.9770,11.9850,11.9770,11.9800,29
2008-07-10,05:00:00,11.9800,11.9800,11.9800,11.9800,3
2008-07-10,05:05:00,11.9780,11.9800,11.9750,11.9750,20
2008-07-10,05:10:00,11.9730,11.9770,11.9560,11.9560,30
2008-07-10,06:00:00,11.9550,11.9550,11.9550,11.9550,2
2008-07-10,06:15:00,11.9600,11.9750,11.9600,11.9750,7
2008-07-10,06:20:00,11.9730,11.9860,11.9700,11.9860,40
2008-07-10,06:25:00,11.9850,11.9850,11.9850,11.9850,3
2008-07-10,06:35:00,11.9850,11.9850,11.9850,11.9850,2
2008-07-10,06:40:00,11.9850,11.9850,11.9850,11.9850,2
2008-07-10,06:55:00,11.9950,12.0000,11.9950,12.0000,9
2008-07-10,07:15:00,12.0060,12.0340,12.0060,12.0340,85
2008-07-10,07:20:00,12.0300,12.0300,12.0300,12.0300,3
2008-07-10,07:25:00,12.0340,12.0340,12.0340,12.0340,1
2008-07-10,07:30:00,12.0400,12.0700,12.0400,12.0700,38
2008-07-10,07:35:00,12.0700,12.0700,12.0460,12.0460,19
2008-07-10,07:40:00,12.0310,12.0310,12.0220,12.0230,20
2008-07-10,07:45:00,12.0230,12.0230,12.0220,12.0220,15
2008-07-10,07:50:00,12.0400,12.0400,12.0400,12.0400,1
2008-07-10,07:55:00,12.0450,12.0450,12.0450,12.0450,1
2008-07-10,08:00:00,12.0400,12.0400,12.0400,12.0400,1
2008-07-10,08:05:00,12.0250,12.0250,11.9930,12.0100,36
2008-07-10,08:10:00,11.9950,11.9950,11.9950,11.9950,8
2008-07-10,08:20:00,12.0090,12.0090,12.0090,12.0090,1
2008-07-10,08:30:00,12.0090,12.0160,12.0090,12.0160,22
2008-07-10,08:35:00,12.0200,12.0220,12.0200,12.0220,6
2008-07-10,08:40:00,12.0180,12.0180,12.0180,12.0180,2
2008-07-10,08:50:00,12.0110,12.0110,12.0100,12.0100,2
2008-07-10,08:55:00,12.0100,12.0100,12.0100,12.0100,1
2008-07-10,09:30:00,11.9930,11.9930,11.9930,11.9930,2
2008-07-10,09:35:00,11.9930,11.9940,11.9930,11.9940,4
2008-07-10,09:40:00,11.9940,11.9940,11.9940,11.9940,1
2008-07-10,09:45:00,11.9930,12.0010,11.9930,12.0010,6
2008-07-10,09:50:00,12.0000,12.0000,12.0000,12.0000,1
2008-07-10,09:55:00,12.0000,12.0000,12.0000,12.0000,2
2008-07-10,10:00:00,12.0000,12.0010,12.0000,12.0010,3
2008-07-10,10:10:00,11.9990,11.9990,11.9990,11.9990,1
2008-07-10,10:20:00,12.0010,12.0010,12.0010,12.0010,1
2008-07-10,10:45:00,12.0010,12.0010,12.0010,12.0010,6
2008-07-10,11:15:00,11.9860,11.9860,11.9860,11.9860,1
2008-07-10,11:20:00,11.9860,11.9860,11.9860,11.9860,5
2008-07-10,11:40:00,11.9960,11.9960,11.9960,11.9960,1
2008-07-10,12:40:00,11.9970,11.9970,11.9970,11.9970,1
2008-07-10,13:05:00,11.9960,12.0000,11.9960,11.9980,7
2008-07-10,13:10:00,12.0090,12.0110,12.0090,12.0110,2
2008-07-10,13:15:00,12.0100,12.0100,12.0100,12.0100,1
2008-07-10,13:25:00,12.0050,12.0050,12.0050,12.0050,1
2008-07-10,13:40:00,12.0100,12.0110,12.0100,12.0110,4
2008-07-10,13:55:00,12.0030,12.0030,12.0030,12.0030,1
2008-07-10,14:10:00,12.0030,12.0030,11.9970,12.0030,18
2008-07-10,14:25:00,12.0030,12.0060,12.0030,12.0060,16
2008-07-10,14:30:00,12.0110,12.0110,12.0110,12.0110,5
2008-07-10,14:35:00,12.0100,12.0100,12.0100,12.0100,1
2008-07-10,14:40:00,12.0000,12.0050,12.0000,12.0050,2
2008-07-10,14:50:00,12.0120,12.0120,12.0120,12.0120,1
2008-07-10,14:55:00,12.0120,12.0180,12.0120,12.0180,7
2008-07-10,15:00:00,12.0180,12.0180,12.0180,12.0180,2
2008-07-10,15:05:00,12.0150,12.0180,12.0120,12.0180,22
2008-07-10,15:10:00,12.0240,12.0340,12.0240,12.0340,18
2008-07-10,15:15:00,12.0270,12.0270,12.0250,12.0250,3
2008-07-10,15:25:00,12.0260,12.0370,12.0260,12.0370,17
2008-07-10,15:35:00,12.0390,12.0480,12.0390,12.0480,12
2008-07-10,15:40:00,12.0480,12.0480,12.0480,12.0480,3
2008-07-10,16:00:00,12.0500,12.0600,12.0500,12.0600,32
2008-07-10,16:05:00,12.0650,12.0780,12.0650,12.0780,46
2008-07-10,16:10:00,12.0800,12.0800,12.0800,12.0800,1
2008-07-10,16:20:00,12.0710,12.0710,12.0710,12.0710,1
2008-07-10,16:25:00,12.0700,12.0760,12.0540,12.0540,10
2008-07-10,16:30:00,12.0540,12.0540,12.0540,12.0540,1
2008-07-10,16:40:00,12.0540,12.0540,12.0540,12.0540,10
2008-07-10,16:55:00,12.0630,12.0630,12.0630,12.0630,2
2008-07-10,17:00:00,12.0630,12.0630,12.0630,12.0630,5
2008-07-10,17:05:00,12.0530,12.0530,12.0530,12.0530,1
2008-07-10,17:10:00,12.0530,12.0800,12.0530,12.0800,54
2008-07-10,17:15:00,12.0720,12.0720,12.0720,12.0720,5
2008-07-10,17:20:00,12.0710,12.0720,12.0710,12.0720,8
2008-07-10,17:25:00,12.0720,12.0720,12.0640,12.0640,20
2008-07-10,17:30:00,12.0610,12.0610,12.0480,12.0500,52
2008-07-10,17:35:00,12.0300,12.0300,12.0150,12.0150,6
2008-07-10,17:40:00,12.0150,12.0150,12.0150,12.0150,2
2008-07-10,17:50:00,12.0170,12.0200,12.0170,12.0200,8
2008-07-10,17:55:00,12.0200,12.0200,12.0200,12.0200,7
2008-07-10,18:05:00,12.0200,12.0200,12.0200,12.0200,8
2008-07-10,18:10:00,12.0200,12.0200,12.0200,12.0200,43
2008-07-10,18:15:00,12.0150,12.0200,12.0150,12.0200,6
2008-07-10,18:20:00,12.0200,12.1000,12.0200,12.1000,159
2008-07-10,18:25:00,12.1000,12.1020,12.0950,12.0950,68
2008-07-10,18:30:00,12.1000,12.1200,12.1000,12.1200,267
2008-07-10,18:35:00,12.1220,12.1300,12.1160,12.1190,35
2008-07-10,18:40:00,12.1280,12.1300,12.1210,12.1300,20
2008-07-10,18:45:00,12.1300,12.1300,12.1160,12.1160,17
2008-07-10,18:50:00,12.1150,12.1150,12.0940,12.1060,38
2008-07-10,18:55:00,12.1090,12.1090,12.1090,12.1090,1
2008-07-10,19:00:00,12.1160,12.1400,12.1160,12.1400,74
2008-07-10,19:05:00,12.1390,12.1450,12.1300,12.1340,52
2008-07-10,19:10:00,12.1370,12.1490,12.1360,12.1430,25
2008-07-10,19:15:00,12.1420,12.1440,12.1150,12.1280,73
2008-07-10,19:20:00,12.1160,12.1160,12.0620,12.0640,86
2008-07-10,19:25:00,12.0700,12.0860,12.0620,12.0720,100
2008-07-10,19:30:00,12.0760,12.0970,12.0670,12.0900,72
2008-07-10,19:35:00,12.0910,12.1000,12.0870,12.0970,21
2008-07-10,19:40:00,12.1020,12.1020,12.0980,12.1000,14
2008-07-10,19:45:00,12.0910,12.1010,12.0830,12.0830,58
2008-07-10,19:50:00,12.0880,12.0890,12.0330,12.0570,118
2008-07-10,19:55:00,12.0590,12.0820,12.0570,12.0820,86
2008-07-10,20:00:00,12.0860,12.0890,12.0700,12.0840,123
2008-07-10,20:05:00,12.0860,12.0880,12.0590,12.0780,85
2008-07-10,20:10:00,12.0770,12.0980,12.0760,12.0980,113
2008-07-10,20:15:00,12.1000,12.1380,12.0990,12.1050,219
2008-07-10,20:20:00,12.1050,12.1290,12.0940,12.1000,342
2008-07-10,20:25:00,12.1000,12.1040,12.0510,12.0640,182
2008-07-10,20:30:00,12.0580,12.1030,12.0560,12.1030,103
2008-07-10,20:35:00,12.1020,12.1260,12.1020,12.1200,203
2008-07-10,20:40:00,12.1170,12.1340,12.1040,12.1310,262
2008-07-10,20:45:00,12.1310,12.1460,12.1140,12.1200,296
2008-07-10,20:50:00,12.1160,12.1160,12.0660,12.0820,331
2008-07-10,20:55:00,12.0820,12.1010,12.0650,12.0680,490
2008-07-10,21:00:00,12.0700,12.1290,12.0630,12.1060,904
2008-07-10,21:05:00,12.1060,12.1160,12.0860,12.0970,569
2008-07-10,21:10:00,12.0950,12.1160,12.0840,12.1150,774
2008-07-10,21:15:00,12.1150,12.1320,12.1060,12.1320,1071
2008-07-10,21:20:00,12.1300,12.1700,12.1160,12.1230,1277
2008-07-10,21:25:00,12.1240,12.1700,12.1240,12.1550,736
2008-07-10,21:30:00,12.1570,12.1600,12.1130,12.1250,878
2008-07-10,21:35:00,12.1250,12.1290,12.1090,12.1120,319
2008-07-10,21:40:00,12.1110,12.1130,12.0720,12.0800,969
2008-07-10,21:45:00,12.0820,12.0950,12.0750,12.0850,650
2008-07-10,21:50:00,12.0830,12.0900,12.0740,12.0790,550
2008-07-10,21:55:00,12.0790,12.1050,12.0660,12.1020,1009
2008-07-10,22:00:00,12.1030,12.1180,12.0990,12.1090,388
2008-07-10,22:05:00,12.1090,12.1100,12.0900,12.0970,536
2008-07-10,22:10:00,12.0970,12.0990,12.0800,12.0850,810
2008-07-10,22:15:00,12.0820,12.0940,12.0710,12.0890,549
2008-07-10,22:20:00,12.0880,12.0910,12.0790,12.0840,375
2008-07-10,22:25:00,12.0850,12.1060,12.0780,12.0900,494
2008-07-10,22:30:00,12.0950,12.1040,12.0840,12.0940,376
2008-07-10,22:35:00,12.0910,12.1690,11.9820,12.0380,3995
2008-07-10,22:40:00,12.0360,12.0940,12.0260,12.0650,1338
2008-07-10,22:45:00,12.0640,12.0940,12.0120,12.0640,2140
2008-07-10,22:50:00,12.0640,12.0880,12.0370,12.0480,1029
2008-07-10,22:55:00,12.0480,12.0500,11.9340,11.9680,2722
2008-07-10,23:00:00,11.9690,11.9950,11.9600,11.9760,1125
2008-07-10,23:05:00,11.9770,11.9790,11.9300,11.9550,2035
2008-07-10,23:10:00,11.9560,11.9790,11.9060,11.9100,1681
2008-07-10,23:15:00,11.9140,11.9590,11.9080,11.9430,1509
2008-07-10,23:20:00,11.9420,12.0010,11.9350,12.0010,966
2008-07-10,23:25:00,12.0010,12.0460,12.0000,12.0360,1159
2008-07-10,23:30:00,12.0390,12.1210,12.0350,12.0800,2070
2008-07-10,23:35:00,12.0800,12.0980,12.0660,12.0850,791
2008-07-10,23:40:00,12.0810,12.0930,12.0600,12.0620,905
2008-07-10,23:45:00,12.0610,12.0800,12.0510,12.0720,726
2008-07-10,23:50:00,12.0750,12.0820,12.0600,12.0670,553
2008-07-10,23:55:00,12.0680,12.0720,12.0450,12.0570,817
2008-07-11,00:00:00,12.0560,12.0880,12.0380,12.0840,912
2008-07-11,00:05:00,12.0820,12.1580,12.0810,12.1530,2225
2008-07-11,00:10:00,12.1520,12.2150,12.1390,12.1880,3045
2008-07-11,00:15:00,12.1890,12.2980,12.1890,12.2800,4149
2008-07-11,00:20:00,12.2850,12.3290,12.2760,12.2830,2648
2008-07-11,00:25:00,12.2850,12.3040,12.2370,12.2400,1568
2008-07-11,00:30:00,12.2430,12.2570,12.2010,12.2200,1064
2008-07-11,00:35:00,12.2200,12.2590,12.2070,12.2340,1030
2008-07-11,00:40:00,12.2320,12.3070,12.2260,12.2640,1553
2008-07-11,00:45:00,12.2620,12.2620,12.1380,12.1700,2504
2008-07-11,00:50:00,12.1700,12.2150,12.1650,12.1870,841
2008-07-11,00:55:00,12.1850,12.2350,12.1840,12.2180,671
2008-07-11,01:00:00,12.2200,12.2520,12.2050,12.2300,728
2008-07-11,01:05:00,12.2300,12.2460,12.2170,12.2350,257
2008-07-11,01:10:00,12.2340,12.2520,12.1620,12.2030,1128
2008-07-11,01:15:00,12.2030,12.2120,12.1320,12.1540,780
2008-07-11,01:20:00,12.1540,12.1590,12.0920,12.1480,1561
2008-07-11,01:25:00,12.1460,12.1740,12.1430,12.1490,433
2008-07-11,01:30:00,12.1500,12.1750,12.1400,12.1520,577
2008-07-11,01:35:00,12.1520,12.1550,12.1060,12.1550,938
2008-07-11,01:40:00,12.1530,12.1590,12.1270,12.1410,289
2008-07-11,01:45:00,12.1440,12.1590,12.1330,12.1360,223
2008-07-11,01:50:00,12.1370,12.1680,12.1350,12.1680,401
2008-07-11,01:55:00,12.1690,12.1930,12.1670,12.1840,379
2008-07-11,02:00:00,12.1840,12.2150,12.1700,12.1800,951
2008-07-11,02:05:00,12.1770,12.2000,12.1550,12.1970,1089
2008-07-11,02:10:00,12.1980,12.2490,12.1860,12.2410,1239
2008-07-11,02:15:00,12.2420,12.2920,12.2400,12.2890,1146
2008-07-11,02:20:00,12.2880,12.2940,12.2460,12.2940,1166
2008-07-11,02:25:00,12.2910,12.3590,12.2810,12.2990,3844
2008-07-11,02:30:00,12.3000,12.3080,12.2820,12.2900,731
2008-07-11,02:35:00,12.2910,12.3420,12.2880,12.3420,308
2008-07-11,02:40:00,12.3470,12.3590,12.3420,12.3520,268
2008-07-11,02:45:00,12.3510,12.3800,12.3470,12.3700,415
2008-07-11,02:50:00,12.3700,12.4280,12.3700,12.3840,621
2008-07-11,02:55:00,12.3850,12.4310,12.3850,12.4200,365
2008-07-11,03:00:00,12.4200,12.4420,12.4060,12.4060,259
2008-07-11,03:05:00,12.4100,12.4100,12.3000,12.3870,96
2008-07-11,03:10:00,12.3870,12.3950,12.3840,12.3950,20
2008-07-11,03:15:00,12.3920,12.3920,12.3700,12.3720,77
2008-07-11,03:20:00,12.3740,12.3750,12.3700,12.3700,27
2008-07-11,03:25:00,12.3730,12.3920,12.3730,12.3830,135
2008-07-11,03:30:00,12.3860,12.4050,12.3840,12.3920,45
2008-07-11,03:35:00,12.3920,12.4000,12.3920,12.3930,8
2008-07-11,03:40:00,12.4100,12.4220,12.4020,12.4200,36
2008-07-11,03:45:00,12.4250,12.4250,12.4140,12.4170,138
2008-07-11,03:50:00,12.4110,12.4110,12.4020,12.4100,40
2008-07-11,03:55:00,12.4100,12.4180,12.4090,12.4180,33
2008-07-11,04:00:00,12.4130,12.4200,12.4120,12.4120,5
2008-07-11,04:05:00,12.4200,12.4210,12.4190,12.4190,4
2008-07-11,04:10:00,12.4160,12.4180,12.3960,12.3960,30
2008-07-11,04:15:00,12.3950,12.4000,12.3950,12.4000,5
2008-07-11,04:20:00,12.4120,12.4200,12.4120,12.4200,8
2008-07-11,04:25:00,12.4220,12.4390,12.4150,12.4360,121
2008-07-11,04:30:00,12.4400,12.4400,12.4200,12.4200,16
2008-07-11,04:35:00,12.4270,12.4310,12.4200,12.4250,34
2008-07-11,04:40:00,12.4190,12.4200,12.4170,12.4170,17
2008-07-11,04:45:00,12.4020,12.4020,12.4020,12.4020,2
2008-07-11,04:50:00,12.4070,12.4070,12.4050,12.4050,8
2008-07-11,04:55:00,12.4050,12.4050,12.4050,12.4050,25
2008-07-11,05:00:00,12.4080,12.4080,12.4080,12.4080,1
2008-07-11,05:05:00,12.4030,12.4030,12.3910,12.3910,4
2008-07-11,05:10:00,12.3860,12.3860,12.3860,12.3860,1
2008-07-11,06:00:00,12.3850,12.3850,12.3780,12.3780,6
2008-07-11,06:05:00,12.3700,12.3700,12.3600,12.3600,70
2008-07-11,06:10:00,12.3600,12.3600,12.3600,12.3600,31
2008-07-11,06:20:00,12.3660,12.3850,12.3660,12.3850,5
2008-07-11,06:25:00,12.3950,12.3950,12.3950,12.3950,1
2008-07-11,06:30:00,12.3860,12.3860,12.3860,12.3860,1
2008-07-11,06:35:00,12.3880,12.3890,12.3880,12.3890,2
2008-07-11,06:45:00,12.3950,12.3950,12.3940,12.3950,8
2008-07-11,06:50:00,12.3950,12.3950,12.3950,12.3950,3
2008-07-11,06:55:00,12.3940,12.3940,12.3900,12.3900,6
2008-07-11,07:05:00,12.3940,12.3940,12.3940,12.3940,1
2008-07-11,07:25:00,12.3960,12.4000,12.3950,12.3950,6
2008-07-11,07:35:00,12.3950,12.3950,12.3950,12.3950,4
2008-07-11,08:00:00,12.3950,12.3950,12.3950,12.3950,1
2008-07-11,08:10:00,12.3950,12.3950,12.3950,12.3950,1
2008-07-11,08:20:00,12.3950,12.3950,12.3840,12.3930,65
2008-07-11,08:25:00,12.3920,12.4190,12.3900,12.4000,21
2008-07-11,09:05:00,12.4180,12.4190,12.4000,12.4000,4
2008-07-11,09:10:00,12.4140,12.4140,12.4140,12.4140,1
2008-07-11,09:25:00,12.4100,12.4100,12.4100,12.4100,1
2008-07-11,09:30:00,12.3930,12.3930,12.3910,12.3910,97
2008-07-11,09:50:00,12.3800,12.3800,12.3800,12.3800,1
2008-07-11,10:10:00,12.3850,12.3850,12.3830,12.3830,2
2008-07-11,10:20:00,12.3760,12.3760,12.3760,12.3760,2
2008-07-11,10:25:00,12.3850,12.3850,12.3850,12.3850,5
2008-07-11,10:35:00,12.3750,12.3750,12.3750,12.3750,4
2008-07-11,10:55:00,12.3770,12.3860,12.3770,12.3790,18
2008-07-11,11:00:00,12.3860,12.3860,12.3780,12.3780,5
2008-07-11,11:10:00,12.3760,12.3760,12.3750,12.3750,12
2008-07-11,11:15:00,12.3830,12.3860,12.3830,12.3850,11
2008-07-11,11:20:00,12.3850,12.3850,12.3750,12.3750,21
2008-07-11,11:35:00,12.3810,12.3810,12.3810,12.3810,5
2008-07-11,11:45:00,12.3810,12.3810,12.3750,12.3750,2
2008-07-11,12:15:00,12.3750,12.3750,12.3750,12.3750,2
2008-07-11,12:20:00,12.3750,12.3750,12.3740,12.3740,12
2008-07-11,12:25:00,12.3720,12.3780,12.3720,12.3780,2
2008-07-11,12:30:00,12.3750,12.3750,12.3750,12.3750,1
2008-07-11,12:35:00,12.3790,12.4100,12.3790,12.4100,17
2008-07-11,13:05:00,12.3810,12.3880,12.3810,12.3880,4
2008-07-11,13:15:00,12.3900,12.3900,12.3900,12.3900,1
2008-07-11,13:25:00,12.3900,12.3900,12.3900,12.3900,2
2008-07-11,14:20:00,12.4110,12.4180,12.4110,12.4180,2
2008-07-11,14:25:00,12.4300,12.4330,12.4300,12.4330,3
2008-07-11,14:35:00,12.4330,12.4330,12.4330,12.4330,5
2008-07-11,14:40:00,12.4340,12.4340,12.4250,12.4250,2
2008-07-11,14:45:00,12.4330,12.4330,12.4320,12.4320,4
2008-07-11,14:50:00,12.4330,12.4330,12.4290,12.4290,6
2008-07-11,14:55:00,12.4280,12.4360,12.4280,12.4280,14
2008-07-11,15:00:00,12.4400,12.4490,12.4400,12.4450,65
2008-07-11,15:05:00,12.4560,12.4600,12.4550,12.4600,31
2008-07-11,15:10:00,12.4500,12.4500,12.4450,12.4450,3
2008-07-11,15:15:00,12.4450,12.4450,12.4420,12.4420,20
2008-07-11,15:20:00,12.4450,12.4470,12.4450,12.4470,5
2008-07-11,15:25:00,12.4480,12.4480,12.4480,12.4480,2
2008-07-11,15:30:00,12.4510,12.4510,12.4500,12.4500,8
2008-07-11,15:35:00,12.4460,12.4500,12.4430,12.4500,17
2008-07-11,15:45:00,12.4430,12.4430,12.4430,12.4430,1
2008-07-11,16:00:00,12.4500,12.4550,12.4500,12.4550,16
2008-07-11,16:05:00,12.4560,12.4590,12.4560,12.4590,3
2008-07-11,16:10:00,12.4510,12.4620,12.4500,12.4600,29
2008-07-11,16:15:00,12.4620,12.4700,12.4620,12.4700,39
2008-07-11,16:20:00,12.4700,12.4810,12.4560,12.4680,53
2008-07-11,16:25:00,12.4650,12.4650,12.4650,12.4650,4
2008-07-11,16:35:00,12.4650,12.4750,12.4650,12.4700,12
2008-07-11,16:40:00,12.4750,12.4890,12.4750,12.4750,34
2008-07-11,16:45:00,12.4750,12.5000,12.4750,12.5000,47
2008-07-11,16:50:00,12.5000,12.5170,12.4940,12.4960,38
2008-07-11,16:55:00,12.5090,12.5150,12.5090,12.5150,20
2008-07-11,17:00:00,12.5190,12.5250,12.5150,12.5200,101
2008-07-11,17:05:00,12.5250,12.5400,12.5250,12.5310,20
2008-07-11,17:10:00,12.5330,12.5440,12.5330,12.5440,92
2008-07-11,17:15:00,12.5410,12.5490,12.5350,12.5490,70
2008-07-11,17:20:00,12.5450,12.5580,12.5370,12.5500,83
2008-07-11,17:25:00,12.5500,12.5690,12.5500,12.5600,56
2008-07-11,17:30:00,12.5700,12.5800,12.5620,12.5750,94
2008-07-11,17:35:00,12.5810,12.5880,12.5750,12.5810,15
2008-07-11,17:40:00,12.5880,12.5930,12.5880,12.5930,24
2008-07-11,17:45:00,12.5760,12.5940,12.5760,12.5940,12
2008-07-11,17:50:00,12.5990,12.6200,12.5990,12.6200,55
2008-07-11,17:55:00,12.6040,12.6050,12.5940,12.6000,17
2008-07-11,18:00:00,12.6010,12.6120,12.5800,12.6120,52
2008-07-11,18:05:00,12.6100,12.6190,12.6100,12.6150,59
2008-07-11,18:10:00,12.6150,12.6160,12.5980,12.5980,105
2008-07-11,18:15:00,12.5790,12.5790,12.5390,12.5420,43
2008-07-11,18:20:00,12.5470,12.5570,12.5430,12.5500,42
2008-07-11,18:25:00,12.5490,12.5490,12.4750,12.4930,157
2008-07-11,18:30:00,12.4610,12.4610,12.4300,12.4480,67
2008-07-11,18:35:00,12.4560,12.4690,12.4560,12.4610,35
2008-07-11,18:40:00,12.4580,12.4860,12.4550,12.4650,69
2008-07-11,18:45:00,12.4650,12.4650,12.4360,12.4400,89
2008-07-11,18:50:00,12.4600,12.4600,12.4370,12.4470,178
2008-07-11,18:55:00,12.4500,12.4710,12.4500,12.4560,129
2008-07-11,19:00:00,12.4560,12.4640,12.4350,12.4350,127
2008-07-11,19:05:00,12.4350,12.4460,12.4300,12.4370,70
2008-07-11,19:10:00,12.4350,12.4410,12.4290,12.4390,195
2008-07-11,19:15:00,12.4380,12.4470,12.4370,12.4430,108
2008-07-11,19:20:00,12.4470,12.4620,12.4200,12.4620,178
2008-07-11,19:25:00,12.4630,12.4820,12.4630,12.4700,63
2008-07-11,19:30:00,12.4710,12.5250,12.4680,12.5250,100
2008-07-11,19:35:00,12.5050,12.5300,12.5050,12.5100,31
2008-07-11,19:40:00,12.5140,12.5180,12.5100,12.5100,39
2008-07-11,19:45:00,12.5020,12.5020,12.4700,12.4700,70
2008-07-11,19:50:00,12.4700,12.4750,12.4660,12.4730,65
2008-07-11,19:55:00,12.4720,12.4830,12.4610,12.4770,109
2008-07-11,20:00:00,12.4710,12.5000,12.4700,12.4750,246
2008-07-11,20:05:00,12.4760,12.4940,12.4620,12.4780,328
2008-07-11,20:10:00,12.4740,12.4850,12.4550,12.4750,317
2008-07-11,20:15:00,12.4760,12.5040,12.4760,12.4960,286
2008-07-11,20:20:00,12.4940,12.5020,12.4850,12.4970,230
2008-07-11,20:25:00,12.4950,12.5500,12.4900,12.5410,295
2008-07-11,20:30:00,12.5430,12.5590,12.5320,12.5570,391
2008-07-11,20:35:00,12.5570,12.6040,12.5410,12.5970,827
2008-07-11,20:40:00,12.5920,12.5950,12.5520,12.5550,746
2008-07-11,20:45:00,12.5560,12.5580,12.5300,12.5540,377
2008-07-11,20:50:00,12.5550,12.5550,12.5250,12.5290,135
2008-07-11,20:55:00,12.5270,12.5320,12.4550,12.4650,782
2008-07-11,21:00:00,12.4680,12.4860,12.4360,12.4580,1824
2008-07-11,21:05:00,12.4570,12.4830,12.4460,12.4800,1409
2008-07-11,21:10:00,12.4770,12.4830,12.4450,12.4600,862
2008-07-11,21:15:00,12.4610,12.4750,12.4260,12.4460,1037
2008-07-11,21:20:00,12.4490,12.4710,12.4150,12.4500,1128
2008-07-11,21:25:00,12.4480,12.4780,12.4310,12.4690,1043
2008-07-11,21:30:00,12.4720,12.4960,12.4550,12.4590,926
2008-07-11,21:35:00,12.4600,12.4600,12.3650,12.4110,2255
2008-07-11,21:40:00,12.4130,12.4400,12.3900,12.4240,913
2008-07-11,21:45:00,12.4260,12.4560,12.3560,12.3610,1193
2008-07-11,21:50:00,12.3620,12.3940,12.3100,12.3330,1906
2008-07-11,21:55:00,12.3350,12.3830,12.3290,12.3770,1256
2008-07-11,22:00:00,12.3770,12.3800,12.3100,12.3120,1163
2008-07-11,22:05:00,12.3150,12.3320,12.2940,12.3220,868
2008-07-11,22:10:00,12.3240,12.3280,12.2640,12.2990,1668
2008-07-11,22:15:00,12.2980,12.3120,12.2470,12.2960,2065
2008-07-11,22:20:00,12.2930,12.3380,12.2880,12.3200,1034
2008-07-11,22:25:00,12.3230,12.3370,12.2940,12.3020,631
2008-07-11,22:30:00,12.3040,12.3310,12.2940,12.3250,488
2008-07-11,22:35:00,12.3220,12.3330,12.3140,12.3140,586
2008-07-11,22:40:00,12.3160,12.3160,12.2540,12.2760,879
2008-07-11,22:45:00,12.2770,12.2880,12.2600,12.2720,499
2008-07-11,22:50:00,12.2750,12.2760,12.1600,12.1650,2377
2008-07-11,22:55:00,12.1630,12.2250,12.1620,12.2240,1421
2008-07-11,23:00:00,12.2210,12.2460,12.2210,12.2390,760
2008-07-11,23:05:00,12.2400,12.2580,12.2290,12.2310,691
2008-07-11,23:10:00,12.2310,12.2380,12.1430,12.1730,1525
2008-07-11,23:15:00,12.1700,12.1740,12.1220,12.1540,1362
2008-07-11,23:20:00,12.1530,12.2030,12.1490,12.2030,762
2008-07-11,23:25:00,12.2040,12.2100,12.1900,12.1900,390
2008-07-11,23:30:00,12.1920,12.2060,12.1130,12.1300,1400
2008-07-11,23:35:00,12.1280,12.1380,12.0360,12.0870,2252
2008-07-11,23:40:00,12.0880,12.0880,11.9880,11.9960,1753
2008-07-11,23:45:00,12.0000,12.0640,11.9850,12.0300,1730
2008-07-11,23:50:00,12.0310,12.0710,12.0050,12.0700,931
2008-07-11,23:55:00,12.0690,12.1030,12.0360,12.1020,1307
2008-07-12,00:00:00,12.1030,12.1540,12.0840,12.0950,1633
2008-07-12,00:05:00,12.0910,12.1250,12.0830,12.1070,835
2008-07-12,00:10:00,12.1090,12.1330,12.0950,12.1280,482
2008-07-12,00:15:00,12.1310,12.1320,12.1000,12.1210,427
2008-07-12,00:20:00,12.1220,12.1320,12.0990,12.0990,758
2008-07-12,00:25:00,12.0940,12.1210,12.0610,12.0750,1015
2008-07-12,00:30:00,12.0770,12.1080,12.0730,12.0920,461
2008-07-12,00:35:00,12.0910,12.0970,12.0220,12.0580,929
2008-07-12,00:40:00,12.0540,12.0570,11.9870,12.0000,963
2008-07-12,00:45:00,12.0020,12.0140,11.9870,12.0070,912
2008-07-12,00:50:00,12.0070,12.0500,11.9970,12.0390,636
2008-07-12,00:55:00,12.0400,12.0490,12.0100,12.0150,181
2008-07-12,01:00:00,12.0180,12.0250,11.9640,11.9940,914
2008-07-12,01:05:00,11.9920,12.0160,11.9800,11.9970,622
2008-07-12,01:10:00,11.9940,12.0860,11.9830,12.0470,1402
2008-07-12,01:15:00,12.0490,12.0600,12.0400,12.0550,407
2008-07-12,01:20:00,12.0540,12.0550,11.9800,11.9950,1060
2008-07-12,01:25:00,11.9960,12.0100,11.9200,11.9500,1907
2008-07-12,01:30:00,11.9490,11.9800,11.9410,11.9650,578
2008-07-12,01:35:00,11.9610,12.0000,11.9610,11.9890,440
2008-07-12,01:40:00,11.9850,11.9870,11.9270,11.9550,489
2008-07-12,01:45:00,11.9550,11.9980,11.9460,11.9930,734
2008-07-12,01:50:00,11.9930,11.9980,11.9750,11.9870,392
2008-07-12,01:55:00,11.9860,12.0070,11.9680,12.0030,391
2008-07-12,02:00:00,12.0000,12.0670,11.9980,12.0640,1014
2008-07-12,02:05:00,12.0640,12.0920,12.0540,12.0580,1133
2008-07-12,02:10:00,12.0560,12.0650,11.9620,11.9780,1744
2008-07-12,02:15:00,11.9750,11.9850,11.8330,11.8620,2961
2008-07-12,02:20:00,11.8620,11.8820,11.8120,11.8680,2346
2008-07-12,02:25:00,11.8620,11.9540,11.8570,11.8970,2495
2008-07-12,02:30:00,11.8980,11.9000,11.8450,11.8540,522
2008-07-12,02:35:00,11.8570,11.8770,11.8530,11.8770,145
2008-07-12,02:40:00,11.8780,11.8840,11.8720,11.8730,126
2008-07-12,02:45:00,11.8720,11.8720,11.8560,11.8570,127
2008-07-12,02:50:00,11.8580,11.8640,11.8580,11.8600,49
2008-07-12,02:55:00,11.8600,11.8670,11.8550,11.8660,168
2008-07-12,03:00:00,11.8620,11.8650,11.8300,11.8300,176
2008-07-12,03:05:00,11.9040,11.9040,11.8280,11.8340,134
2008-07-12,03:10:00,11.8350,11.8610,11.8350,11.8560,71
2008-07-12,03:15:00,11.8620,11.8650,11.8580,11.8580,43
2008-07-12,03:20:00,11.8670,11.8710,11.8590,11.8690,34
2008-07-12,03:25:00,11.8620,11.8680,11.8540,11.8560,9
2008-07-12,03:30:00,11.8530,11.8590,11.8460,11.8460,22
2008-07-12,03:35:00,11.8460,11.8540,11.8420,11.8540,22
2008-07-12,03:40:00,11.8550,11.8670,11.8350,11.8450,116
2008-07-12,03:45:00,11.8530,11.8600,11.8530,11.8550,13
2008-07-12,03:50:00,11.8550,11.8680,11.8500,11.8550,47
2008-07-12,03:55:00,11.8500,11.8500,11.8310,11.8500,81
2008-07-12,04:00:00,11.8400,11.8490,11.8390,11.8430,27
2008-07-12,04:05:00,11.8480,11.8480,11.8470,11.8470,6
2008-07-12,04:10:00,11.8470,11.8520,11.8470,11.8480,4
2008-07-12,04:15:00,11.8480,11.8540,11.8480,11.8540,11
2008-07-12,04:20:00,11.8430,11.8520,11.8420,11.8450,4
2008-07-12,04:25:00,11.8420,11.8420,11.8200,11.8300,10
2008-07-12,04:30:00,11.8360,11.8580,11.8350,11.8460,10
2008-07-12,04:35:00,11.8570,11.8670,11.8510,11.8510,45
2008-07-12,04:40:00,11.8490,11.8490,11.8410,11.8450,20
2008-07-12,04:45:00,11.8410,11.8480,11.8410,11.8480,13
2008-07-12,04:50:00,11.8420,11.8420,11.8210,11.8360,11
2008-07-12,04:55:00,11.8320,11.8320,11.8320,11.8320,10
2008-07-12,05:00:00,11.8190,11.8190,11.8190,11.8190,4
2008-07-12,05:05:00,11.8210,11.8250,11.8210,11.8210,7
2008-07-12,05:10:00,11.8200,11.8200,11.8200,11.8200,1
2008-07-14,06:00:00,11.9550,11.9960,11.9550,11.9850,61
2008-07-14,06:05:00,11.9720,11.9800,11.9720,11.9780,14
2008-07-14,06:10:00,11.9790,11.9800,11.9790,11.9800,2
2008-07-14,06:15:00,11.9790,11.9850,11.9790,11.9850,7
2008-07-14,06:20:00,11.9850,11.9890,11.9790,11.9790,8
2008-07-14,06:25:00,11.9720,11.9850,11.9690,11.9850,16
2008-07-14,06:30:00,11.9800,11.9900,11.9800,11.9900,49
2008-07-14,06:35:00,11.9850,12.0220,11.9850,12.0190,53
2008-07-14,06:45:00,12.0080,12.0080,11.9900,11.9900,13
2008-07-14,06:50:00,11.9970,11.9970,11.9880,11.9900,13
2008-07-14,06:55:00,11.9900,11.9900,11.9900,11.9900,1
2008-07-14,07:00:00,11.9890,11.9890,11.9500,11.9590,27
2008-07-14,07:05:00,11.9600,11.9600,11.9600,11.9600,6
2008-07-14,07:10:00,11.9510,11.9800,11.9510,11.9800,13
2008-07-14,07:20:00,11.9990,12.0000,11.9900,11.9900,3
2008-07-14,07:30:00,11.9900,11.9900,11.9900,11.9900,1
2008-07-14,07:35:00,11.9900,11.9910,11.9880,11.9880,15
2008-07-14,07:40:00,11.9900,11.9900,11.9900,11.9900,10
2008-07-14,07:45:00,12.0050,12.0180,12.0050,12.0180,9
2008-07-14,07:55:00,12.0200,12.0300,12.0000,12.0070,42
2008-07-14,08:00:00,12.0070,12.0070,12.0000,12.0000,34
2008-07-14,08:05:00,12.0000,12.0000,12.0000,12.0000,1
2008-07-14,08:10:00,12.0230,12.0260,12.0230,12.0260,2
2008-07-14,08:15:00,12.0280,12.0300,12.0280,12.0300,3
2008-07-14,08:20:00,12.0300,12.0320,12.0300,12.0320,18
2008-07-14,08:25:00,12.0480,12.0480,12.0480,12.0480,1
2008-07-14,08:30:00,12.0400,12.0400,12.0400,12.0400,2
2008-07-14,08:35:00,12.0500,12.0530,12.0400,12.0400,16
2008-07-14,08:40:00,12.0310,12.0310,12.0310,12.0310,1
2008-07-14,08:45:00,12.0380,12.0400,12.0380,12.0400,6
2008-07-14,08:50:00,12.0300,12.0320,12.0300,12.0300,3
2008-07-14,09:00:00,12.0400,12.0400,12.0390,12.0390,6
2008-07-14,09:05:00,12.0480,12.0480,12.0470,12.0470,3
2008-07-14,09:25:00,12.0470,12.0640,12.0470,12.0640,30
2008-07-14,09:30:00,12.0700,12.0720,12.0700,12.0700,7
2008-07-14,09:35:00,12.0750,12.0840,12.0750,12.0840,6
2008-07-14,09:40:00,12.0850,12.0850,12.0840,12.0840,2
2008-07-14,09:45:00,12.0900,12.0900,12.0750,12.0840,5
2008-07-14,09:50:00,12.0800,12.0800,12.0740,12.0740,3
2008-07-14,09:55:00,12.0750,12.0750,12.0750,12.0750,1
2008-07-14,10:00:00,12.0830,12.0850,12.0800,12.0800,4
2008-07-14,10:10:00,12.0770,12.0770,12.0770,12.0770,1
2008-07-14,10:15:00,12.0650,12.0650,12.0650,12.0650,3
2008-07-14,10:20:00,12.0640,12.0640,12.0640,12.0640,3
2008-07-14,10:25:00,12.0670,12.0670,12.0670,12.0670,2
2008-07-14,10:40:00,12.0700,12.0700,12.0700,12.0700,1
2008-07-14,10:45:00,12.0750,12.0750,12.0610,12.0610,2
2008-07-14,10:50:00,12.0700,12.0700,12.0700,12.0700,1
2008-07-14,11:00:00,12.0600,12.0700,12.0600,12.0700,2
2008-07-14,11:25:00,12.0580,12.0700,12.0490,12.0680,10
2008-07-14,11:40:00,12.0650,12.0660,12.0650,12.0660,2
2008-07-14,11:45:00,12.0450,12.0460,12.0410,12.0450,8
2008-07-14,11:50:00,12.0560,12.0630,12.0560,12.0630,2
2008-07-14,11:55:00,12.0630,12.0630,12.0370,12.0500,16
2008-07-14,12:00:00,12.0480,12.0480,12.0480,12.0480,1
2008-07-14,12:05:00,12.0390,12.0390,12.0270,12.0390,7
2008-07-14,12:10:00,12.0500,12.0500,12.0480,12.0480,2
2008-07-14,12:20:00,12.0510,12.0510,12.0510,12.0510,1
2008-07-14,12:35:00,12.0400,12.0410,12.0400,12.0410,2
2008-07-14,12:50:00,12.0450,12.0450,12.0450,12.0450,1
2008-07-14,13:00:00,12.0510,12.0510,12.0070,12.0070,34
2008-07-14,13:05:00,12.0070,12.0080,11.9870,11.9870,26
2008-07-14,13:10:00,12.0260,12.0260,12.0240,12.0240,2
2008-07-14,13:15:00,12.0360,12.0360,12.0360,12.0360,1
2008-07-14,13:25:00,11.9930,11.9930,11.9820,11.9820,40
2008-07-14,13:30:00,11.9830,11.9840,11.9830,11.9830,5
2008-07-14,13:35:00,11.9840,11.9840,11.9840,11.9840,2
2008-07-14,13:40:00,11.9830,11.9830,11.9820,11.9820,10
2008-07-14,13:45:00,11.9800,11.9800,11.9800,11.9800,11
2008-07-14,13:55:00,11.9800,11.9800,11.9770,11.9770,22
2008-07-14,14:15:00,11.9830,11.9830,11.9650,11.9650,5
2008-07-14,14:30:00,11.9680,11.9680,11.9680,11.9680,1
2008-07-14,14:35:00,11.9850,11.9850,11.9840,11.9840,2
2008-07-14,15:35:00,11.9710,11.9710,11.9710,11.9710,2
2008-07-14,15:40:00,11.9710,11.9710,11.9710,11.9710,3
2008-07-14,15:55:00,11.9700,11.9700,11.9690,11.9700,3
2008-07-14,16:00:00,11.9690,11.9730,11.9650,11.9730,8
2008-07-14,16:05:00,11.9630,11.9700,11.9610,11.9610,9
2008-07-14,16:10:00,11.9610,11.9610,11.9610,11.9610,2
2008-07-14,16:15:00,11.9580,11.9580,11.9580,11.9580,1
2008-07-14,16:30:00,11.9700,11.9700,11.9700,11.9700,1
2008-07-14,16:40:00,11.9780,11.9790,11.9740,11.9740,6
2008-07-14,16:50:00,11.9800,11.9800,11.9790,11.9790,5
2008-07-14,16:55:00,11.9780,11.9800,11.9780,11.9800,6
2008-07-14,17:05:00,11.9780,11.9780,11.9780,11.9780,1
2008-07-14,17:10:00,11.9780,11.9790,11.9740,11.9740,8
2008-07-14,17:15:00,11.9780,11.9840,11.9730,11.9750,21
2008-07-14,17:20:00,11.9820,11.9820,11.9820,11.9820,1
2008-07-14,17:25:00,11.9730,11.9730,11.9600,11.9620,10
2008-07-14,17:30:00,11.9670,11.9730,11.9670,11.9690,3
2008-07-14,17:35:00,11.9730,11.9800,11.9730,11.9800,8
2008-07-14,17:40:00,11.9680,11.9750,11.9680,11.9750,4
2008-07-14,17:45:00,11.9660,11.9660,11.9660,11.9660,1
2008-07-14,17:50:00,11.9570,11.9570,11.9570,11.9570,1
2008-07-14,18:00:00,11.9680,11.9680,11.9680,11.9680,1
2008-07-14,18:05:00,11.9750,11.9790,11.9740,11.9770,12
2008-07-14,18:10:00,11.9760,11.9770,11.9660,11.9660,11
2008-07-14,18:15:00,11.9650,11.9650,11.9650,11.9650,5
2008-07-14,18:20:00,11.9730,11.9750,11.9730,11.9750,5
2008-07-14,18:25:00,11.9750,11.9800,11.9750,11.9800,16
2008-07-14,18:30:00,11.9840,11.9870,11.9370,11.9370,99
2008-07-14,18:35:00,11.9450,11.9600,11.9450,11.9600,8
2008-07-14,18:40:00,11.9670,11.9670,11.9670,11.9670,1
2008-07-14,18:50:00,11.9530,11.9530,11.9100,11.9100,51
2008-07-14,18:55:00,11.9200,11.9220,11.9200,11.9200,6
2008-07-14,19:00:00,11.9250,11.9250,11.9250,11.9250,1
2008-07-14,19:15:00,11.9150,11.9160,11.8840,11.8970,413
2008-07-14,19:20:00,11.8910,11.9080,11.8870,11.8910,10
2008-07-14,19:25:00,11.8910,11.9070,11.8780,11.8780,72
2008-07-14,19:30:00,11.8770,11.8770,11.8580,11.8580,72
2008-07-14,19:35:00,11.8600,11.8630,11.8200,11.8470,58
2008-07-14,19:40:00,11.8330,11.8410,11.7650,11.7800,224
2008-07-14,19:45:00,11.7770,11.8240,11.7760,11.8240,176
2008-07-14,19:50:00,11.8300,11.8650,11.8220,11.8420,58
2008-07-14,19:55:00,11.8470,11.8650,11.8470,11.8640,129
2008-07-14,20:00:00,11.8640,11.8640,11.8200,11.8420,81
2008-07-14,20:05:00,11.8350,11.8750,11.8350,11.8660,97
2008-07-14,20:10:00,11.8560,11.8580,11.8380,11.8380,176
2008-07-14,20:15:00,11.8420,11.8870,11.8420,11.8830,135
2008-07-14,20:20:00,11.8770,11.8860,11.8460,11.8460,146
2008-07-14,20:25:00,11.8460,11.8500,11.8180,11.8250,229
2008-07-14,20:30:00,11.8230,11.8500,11.8220,11.8470,167
2008-07-14,20:35:00,11.8490,11.9070,11.8490,11.8910,499
2008-07-14,20:40:00,11.8950,11.9140,11.8790,11.9060,386
2008-07-14,20:45:00,11.9050,11.9200,11.8920,11.9090,389
2008-07-14,20:50:00,11.9100,11.9100,11.8550,11.8790,245
2008-07-14,20:55:00,11.8800,11.8870,11.8620,11.8800,104
2008-07-14,21:00:00,11.8840,11.9310,11.8810,11.9300,1535
2008-07-14,21:05:00,11.9270,11.9400,11.8590,11.9030,1162
2008-07-14,21:10:00,11.9040,11.9270,11.8900,11.9070,794
2008-07-14,21:15:00,11.9060,11.9200,11.8420,11.8660,1355
2008-07-14,21:20:00,11.8650,11.9070,11.8600,11.9000,860
2008-07-14,21:25:00,11.8980,11.9270,11.8930,11.9180,826
2008-07-14,21:30:00,11.9180,11.9380,11.9020,11.9340,1388
2008-07-14,21:35:00,11.9370,11.9400,11.8910,11.8980,1529
2008-07-14,21:40:00,11.8970,11.9200,11.8930,11.9130,744
2008-07-14,21:45:00,11.9180,11.9400,11.9050,11.9390,842
2008-07-14,21:50:00,11.9400,12.0260,11.9360,12.0160,1874
2008-07-14,21:55:00,12.0120,12.0580,12.0070,12.0300,1906
2008-07-14,22:00:00,12.0250,12.0600,12.0200,12.0600,1259
2008-07-14,22:05:00,12.0580,12.0590,12.0220,12.0410,659
2008-07-14,22:10:00,12.0400,12.0720,12.0250,12.0500,814
2008-07-14,22:15:00,12.0500,12.0870,12.0450,12.0720,939
2008-07-14,22:20:00,12.0710,12.1360,12.0550,12.1350,1819
2008-07-14,22:25:00,12.1340,12.1340,12.0860,12.1060,999
2008-07-14,22:30:00,12.1030,12.1370,12.0870,12.0970,973
2008-07-14,22:35:00,12.0970,12.0980,12.0710,12.0830,784
2008-07-14,22:40:00,12.0810,12.0860,12.0400,12.0480,857
2008-07-14,22:45:00,12.0480,12.0600,12.0400,12.0550,741
2008-07-14,22:50:00,12.0550,12.0580,12.0320,12.0480,471
2008-07-14,22:55:00,12.0500,12.0510,11.9870,12.0000,1820
2008-07-14,23:00:00,11.9990,12.0050,11.9720,11.9970,922
2008-07-14,23:05:00,11.9960,12.0300,11.9900,12.0270,669
2008-07-14,23:10:00,12.0270,12.0460,11.9810,11.9810,795
2008-07-14,23:15:00,11.9830,12.0050,11.9670,11.9800,752
2008-07-14,23:20:00,11.9800,12.0240,11.9800,12.0240,696
2008-07-14,23:25:00,12.0230,12.0240,11.9790,11.9900,421
2008-07-14,23:30:00,11.9940,12.0440,11.9920,12.0260,589
2008-07-14,23:35:00,12.0270,12.0280,11.9380,11.9450,1144
2008-07-14,23:40:00,11.9460,11.9510,11.9060,11.9280,1287
2008-07-14,23:45:00,11.9240,11.9340,11.8690,11.8730,1623
2008-07-14,23:50:00,11.8730,11.9010,11.8690,11.8940,695
2008-07-14,23:55:00,11.8960,11.9160,11.8880,11.9040,610
2008-07-15,00:00:00,11.9050,11.9560,11.9050,11.9460,843
2008-07-15,00:05:00,11.9450,11.9550,11.9370,11.9520,298
2008-07-15,00:10:00,11.9540,11.9910,11.9490,11.9720,677
2008-07-15,00:15:00,11.9710,11.9970,11.9680,11.9870,594
2008-07-15,00:20:00,11.9870,11.9900,11.9730,11.9810,290
2008-07-15,00:25:00,11.9850,11.9990,11.9750,11.9850,378
2008-07-15,00:30:00,11.9850,11.9880,11.9370,11.9550,484
2008-07-15,00:35:00,11.9520,11.9800,11.9450,11.9550,466
2008-07-15,00:40:00,11.9570,11.9650,11.9130,11.9440,630
2008-07-15,00:45:00,11.9440,11.9450,11.9040,11.9060,348
2008-07-15,00:50:00,11.9040,11.9090,11.8620,11.8620,536
2008-07-15,00:55:00,11.8650,11.8940,11.8580,11.8940,311
2008-07-15,01:00:00,11.8910,11.9540,11.8910,11.9440,704
2008-07-15,01:05:00,11.9440,11.9750,11.9440,11.9740,467
2008-07-15,01:10:00,11.9740,11.9970,11.9640,11.9770,535
2008-07-15,01:15:00,11.9770,11.9770,11.9480,11.9650,638
2008-07-15,01:20:00,11.9640,11.9790,11.9510,11.9520,339
2008-07-15,01:25:00,11.9500,11.9680,11.9400,11.9420,281
2008-07-15,01:30:00,11.9480,11.9650,11.9020,11.9070,954
2008-07-15,01:35:00,11.9080,11.9570,11.9060,11.9390,487
2008-07-15,01:40:00,11.9400,11.9430,11.9090,11.9140,428
2008-07-15,01:45:00,11.9120,11.9330,11.8720,11.9100,800
2008-07-15,01:50:00,11.9100,11.9160,11.8450,11.8770,1382
2008-07-15,01:55:00,11.8770,11.9500,11.8720,11.9380,1167
2008-07-15,02:00:00,11.9360,11.9480,11.9100,11.9320,590
2008-07-15,02:05:00,11.9340,11.9860,11.9320,11.9470,939
2008-07-15,02:10:00,11.9470,11.9700,11.9260,11.9640,595
2008-07-15,02:15:00,11.9660,11.9740,11.9070,11.9240,997
2008-07-15,02:20:00,11.9260,11.9500,11.9040,11.9400,847
2008-07-15,02:25:00,11.9370,11.9870,11.9320,11.9570,1974
2008-07-15,02:30:00,11.9570,11.9570,11.9290,11.9430,276
2008-07-15,02:35:00,11.9400,11.9710,11.9370,11.9690,170
2008-07-15,02:40:00,11.9620,11.9740,11.9580,11.9670,80
2008-07-15,02:45:00,11.9650,11.9760,11.9640,11.9690,45
2008-07-15,02:50:00,11.9690,11.9730,11.9690,11.9710,9
2008-07-15,02:55:00,11.9720,12.0050,11.9690,12.0030,173
2008-07-15,03:00:00,12.0000,12.0110,11.9910,11.9910,106
2008-07-15,03:05:00,11.9830,11.9900,11.9590,11.9900,6
2008-07-15,03:10:00,11.9980,12.0000,11.9960,11.9990,28
2008-07-15,03:15:00,12.0000,12.0000,11.9900,11.9900,18
2008-07-15,03:20:00,11.9900,11.9990,11.9900,11.9950,16
2008-07-15,03:25:00,11.9950,12.0000,11.9950,12.0000,54
2008-07-15,03:30:00,12.0000,12.0000,11.9950,11.9950,5
2008-07-15,03:35:00,11.9950,11.9950,11.9710,11.9850,63
2008-07-15,03:40:00,11.9860,11.9900,11.9820,11.9840,12
2008-07-15,03:45:00,11.9750,11.9810,11.9630,11.9640,34
2008-07-15,03:50:00,11.9630,11.9640,11.9540,11.9630,48
2008-07-15,03:55:00,11.9640,11.9700,11.9630,11.9640,15
2008-07-15,04:00:00,11.9660,11.9660,11.9570,11.9570,9
2008-07-15,04:05:00,11.9580,11.9600,11.9580,11.9600,4
2008-07-15,04:10:00,11.9600,11.9700,11.9600,11.9700,7
2008-07-15,04:15:00,11.9720,11.9720,11.9570,11.9570,60
2008-07-15,04:20:00,11.9550,11.9590,11.9500,11.9550,32
2008-07-15,04:25:00,11.9490,11.9490,11.9420,11.9470,11
2008-07-15,04:30:00,11.9440,11.9450,11.9250,11.9340,85
2008-07-15,04:35:00,11.9300,11.9340,11.9300,11.9340,6
2008-07-15,04:40:00,11.9230,11.9310,11.9200,11.9200,7
2008-07-15,04:45:00,11.9260,11.9260,11.9260,11.9260,1
2008-07-15,04:50:00,11.9210,11.9250,11.9130,11.9130,6
2008-07-15,04:55:00,11.9200,11.9240,11.9200,11.9220,8
2008-07-15,05:00:00,11.9230,11.9290,11.9230,11.9270,10
2008-07-15,05:05:00,11.9250,11.9450,11.9250,11.9450,19
2008-07-15,05:10:00,11.9400,11.9400,11.9400,11.9400,2
2008-07-15,06:00:00,11.9910,11.9910,11.9500,11.9550,5
2008-07-15,06:10:00,11.9500,11.9500,11.9500,11.9500,1
2008-07-15,06:15:00,11.9500,11.9500,11.9500,11.9500,1
2008-07-15,06:20:00,11.9560,11.9560,11.9500,11.9500,8
2008-07-15,06:25:00,11.9500,11.9500,11.9500,11.9500,6
2008-07-15,06:30:00,11.9710,11.9710,11.9500,11.9500,30
2008-07-15,06:40:00,11.9610,11.9610,11.9610,11.9610,1
2008-07-15,06:55:00,11.9550,11.9600,11.9550,11.9550,6
2008-07-15,07:00:00,11.9550,11.9640,11.9550,11.9640,17
2008-07-15,07:15:00,11.9800,11.9800,11.9800,11.9800,5
2008-07-15,07:25:00,11.9700,11.9700,11.9700,11.9700,21
2008-07-15,07:30:00,11.9700,11.9700,11.9690,11.9690,9
2008-07-15,07:45:00,11.9680,11.9700,11.9680,11.9700,2
2008-07-15,08:10:00,11.9700,11.9700,11.9700,11.9700,1
2008-07-15,08:15:00,11.9600,11.9600,11.9600,11.9600,1
2008-07-15,08:40:00,11.9750,11.9770,11.9750,11.9770,16
2008-07-15,08:45:00,11.9960,11.9970,11.9960,11.9970,16
2008-07-15,09:05:00,12.0000,12.0160,12.0000,12.0160,4
2008-07-15,09:15:00,12.0060,12.0060,12.0050,12.0060,8
2008-07-15,09:20:00,12.0150,12.0150,12.0150,12.0150,1
2008-07-15,09:50:00,12.0050,12.0070,12.0050,12.0070,6
2008-07-15,10:50:00,11.9890,11.9890,11.9850,11.9850,7
2008-07-15,11:00:00,11.9680,11.9680,11.9670,11.9670,32
2008-07-15,11:05:00,11.9560,11.9680,11.9560,11.9680,2
2008-07-15,11:20:00,11.9760,11.9770,11.9650,11.9770,4
2008-07-15,11:25:00,11.9770,11.9770,11.9770,11.9770,2
2008-07-15,11:40:00,11.9770,11.9770,11.9770,11.9770,1
2008-07-15,11:50:00,11.9770,11.9770,11.9770,11.9770,1
2008-07-15,12:30:00,11.9600,11.9600,11.9600,11.9600,1
2008-07-15,12:35:00,11.9550,11.9550,11.9550,11.9550,1
2008-07-15,12:45:00,11.9550,11.9550,11.9550,11.9550,19
2008-07-15,12:55:00,11.9420,11.9420,11.9420,11.9420,1
2008-07-15,13:30:00,11.9420,11.9420,11.9420,11.9420,1
2008-07-15,14:25:00,11.9420,11.9420,11.9410,11.9410,2
2008-07-15,14:40:00,11.9410,11.9690,11.9400,11.9690,11
2008-07-15,15:05:00,11.9690,11.9690,11.9690,11.9690,1
2008-07-15,15:45:00,11.9410,11.9640,11.9410,11.9640,7
2008-07-15,16:10:00,11.9650,11.9650,11.9650,11.9650,1
2008-07-15,16:20:00,11.9460,11.9770,11.9460,11.9770,20
2008-07-15,16:30:00,11.9560,11.9560,11.9560,11.9560,8
2008-07-15,16:45:00,11.9950,11.9960,11.9950,11.9960,5
2008-07-15,17:00:00,11.9900,11.9900,11.9900,11.9900,2
2008-07-15,17:15:00,11.9720,11.9950,11.9620,11.9950,18
2008-07-15,17:20:00,11.9900,11.9900,11.9900,11.9900,1
2008-07-15,17:35:00,12.0000,12.0000,11.9900,11.9900,13
2008-07-15,17:40:00,12.0000,12.0000,12.0000,12.0000,17
2008-07-15,17:45:00,12.0070,12.0070,11.9860,11.9860,4
2008-07-15,17:50:00,11.9860,11.9860,11.9860,11.9860,1
2008-07-15,18:00:00,11.9850,11.9850,11.9850,11.9850,1
2008-07-15,18:05:00,12.0020,12.0480,12.0020,12.0480,35
2008-07-15,18:10:00,12.0430,12.0440,12.0430,12.0440,4
2008-07-15,18:15:00,12.0440,12.0490,12.0440,12.0490,7
2008-07-15,18:20:00,12.0470,12.0490,12.0390,12.0390,14
2008-07-15,18:25:00,12.0390,12.0440,12.0390,12.0440,2
2008-07-15,18:30:00,12.0360,12.0360,12.0350,12.0350,2
2008-07-15,18:35:00,12.0300,12.0300,12.0300,12.0300,4
2008-07-15,18:40:00,12.0430,12.0480,12.0430,12.0480,15
2008-07-15,18:45:00,12.0470,12.0550,12.0450,12.0550,9
2008-07-15,18:55:00,12.0450,12.0600,12.0440,12.0600,10
2008-07-15,19:00:00,12.0480,12.0480,12.0440,12.0440,3
2008-07-15,19:05:00,12.0440,12.0440,12.0250,12.0250,18
2008-07-15,19:10:00,12.0220,12.0380,12.0050,12.0050,74
2008-07-15,19:15:00,12.0060,12.0080,12.0000,12.0000,26
2008-07-15,19:20:00,11.9980,12.0080,11.9960,12.0080,49
2008-07-15,19:25:00,12.0010,12.0080,11.9770,11.9770,73
2008-07-15,19:30:00,11.9820,12.0030,11.9800,11.9900,26
2008-07-15,19:35:00,11.9900,12.0030,11.9870,11.9950,7
2008-07-15,19:40:00,11.9920,12.0340,11.9810,12.0140,50
2008-07-15,19:45:00,12.0250,12.0430,12.0200,12.0300,147
2008-07-15,19:50:00,12.0470,12.0600,12.0360,12.0580,89
2008-07-15,19:55:00,12.0520,12.0520,12.0210,12.0340,103
2008-07-15,20:00:00,12.0330,12.0540,12.0330,12.0530,79
2008-07-15,20:05:00,12.0400,12.0670,12.0400,12.0500,194
2008-07-15,20:10:00,12.0550,12.0640,12.0470,12.0470,110
2008-07-15,20:15:00,12.0480,12.0640,12.0370,12.0600,95
2008-07-15,20:20:00,12.0590,12.0830,12.0590,12.0780,333
2008-07-15,20:25:00,12.0800,12.0850,12.0610,12.0750,344
2008-07-15,20:30:00,12.0710,12.0860,12.0460,12.0820,443
2008-07-15,20:35:00,12.0830,12.0970,12.0600,12.0600,264
2008-07-15,20:40:00,12.0570,12.0860,12.0520,12.0590,208
2008-07-15,20:45:00,12.0580,12.0720,12.0580,12.0670,297
2008-07-15,20:50:00,12.0680,12.0790,12.0640,12.0680,374
2008-07-15,20:55:00,12.0680,12.0700,12.0400,12.0490,498
2008-07-15,21:00:00,12.0470,12.0590,12.0280,12.0440,1378
2008-07-15,21:05:00,12.0440,12.0700,12.0440,12.0660,776
2008-07-15,21:10:00,12.0690,12.1110,12.0680,12.0940,1124
2008-07-15,21:15:00,12.0960,12.0960,12.0490,12.0550,503
2008-07-15,21:20:00,12.0620,12.0700,12.0370,12.0500,769
2008-07-15,21:25:00,12.0500,12.0540,12.0250,12.0380,577
2008-07-15,21:30:00,12.0370,12.0670,12.0370,12.0520,520
2008-07-15,21:35:00,12.0510,12.0780,12.0470,12.0500,651
2008-07-15,21:40:00,12.0500,12.0550,12.0060,12.0170,965
2008-07-15,21:45:00,12.0110,12.0150,11.9680,11.9950,1128
2008-07-15,21:50:00,11.9950,12.0160,11.9780,11.9830,623
2008-07-15,21:55:00,11.9850,11.9970,11.9670,11.9780,746
2008-07-15,22:00:00,11.9800,12.0200,11.9680,11.9900,1405
2008-07-15,22:05:00,11.9870,11.9890,11.8750,11.9100,2660
2008-07-15,22:10:00,11.9150,11.9200,11.8200,11.8300,2770
2008-07-15,22:15:00,11.8300,11.8360,11.7700,11.8170,2979
2008-07-15,22:20:00,11.8190,11.8230,11.7870,11.8210,1001
2008-07-15,22:25:00,11.8210,11.8770,11.8090,11.8270,1499
2008-07-15,22:30:00,11.8270,11.8520,11.6400,11.6950,4371
2008-07-15,22:35:00,11.6920,11.7180,11.6630,11.7040,1741
2008-07-15,22:40:00,11.7050,11.7150,11.6510,11.6560,1237
2008-07-15,22:45:00,11.6560,11.6600,11.5850,11.6140,3633
2008-07-15,22:50:00,11.6130,11.6260,11.5600,11.5800,2594
2008-07-15,22:55:00,11.5780,11.5900,11.5400,11.5520,1474
2008-07-15,23:00:00,11.5540,11.5740,11.4670,11.4810,3700
2008-07-15,23:05:00,11.4840,11.4960,11.3800,11.4400,4937
2008-07-15,23:10:00,11.4400,11.4960,11.4340,11.4760,2273
2008-07-15,23:15:00,11.4830,11.4970,11.3950,11.4190,1976
2008-07-15,23:20:00,11.4200,11.4800,11.4090,11.4520,1539
2008-07-15,23:25:00,11.4500,11.4980,11.4340,11.4840,1096
2008-07-15,23:30:00,11.4850,11.5390,11.4730,11.5360,1293
2008-07-15,23:35:00,11.5330,11.5450,11.4750,11.5100,965
2008-07-15,23:40:00,11.5090,11.5160,11.4850,11.5120,394
2008-07-15,23:45:00,11.5130,11.5450,11.5080,11.5300,959
2008-07-15,23:50:00,11.5310,11.5400,11.4770,11.4870,875
2008-07-15,23:55:00,11.4880,11.5330,11.4850,11.5310,786
2008-07-16,00:00:00,11.5320,11.5510,11.5190,11.5500,896
2008-07-16,00:05:00,11.5520,11.5570,11.5330,11.5400,430
2008-07-16,00:10:00,11.5400,11.5530,11.5180,11.5240,575
2008-07-16,00:15:00,11.5210,11.5300,11.5030,11.5170,575
2008-07-16,00:20:00,11.5130,11.5280,11.5000,11.5250,362
2008-07-16,00:25:00,11.5250,11.5400,11.4810,11.5090,816
2008-07-16,00:30:00,11.5070,11.5090,11.4740,11.4850,905
2008-07-16,00:35:00,11.4840,11.5200,11.4750,11.5190,434
2008-07-16,00:40:00,11.5160,11.5200,11.4970,11.5100,284
2008-07-16,00:45:00,11.5080,11.5230,11.5050,11.5190,354
2008-07-16,00:50:00,11.5190,11.5250,11.5000,11.5000,398
2008-07-16,00:55:00,11.5000,11.5040,11.4230,11.4230,1096
2008-07-16,01:00:00,11.4240,11.4690,11.3900,11.4490,1846
2008-07-16,01:05:00,11.4550,11.4850,11.4430,11.4680,410
2008-07-16,01:10:00,11.4670,11.4760,11.4340,11.4550,529
2008-07-16,01:15:00,11.4550,11.4750,11.4470,11.4670,513
2008-07-16,01:20:00,11.4600,11.4820,11.4510,11.4820,439
2008-07-16,01:25:00,11.4880,11.5100,11.4710,11.4970,666
2008-07-16,01:30:00,11.4990,11.5090,11.4510,11.4610,535
2008-07-16,01:35:00,11.4640,11.4730,11.4410,11.4500,411
2008-07-16,01:40:00,11.4490,11.4970,11.4480,11.4850,590
2008-07-16,01:45:00,11.4840,11.4970,11.4180,11.4240,731
2008-07-16,01:50:00,11.4250,11.4280,11.4040,11.4050,1042
2008-07-16,01:55:00,11.4040,11.4230,11.3820,11.4160,923
2008-07-16,02:00:00,11.4140,11.4200,11.3760,11.4030,1190
2008-07-16,02:05:00,11.3980,11.4810,11.3980,11.4700,1363
2008-07-16,02:10:00,11.4680,11.5070,11.4470,11.5000,1018
2008-07-16,02:15:00,11.5000,11.5100,11.4450,11.4660,898
2008-07-16,02:20:00,11.4640,11.4900,11.4560,11.4660,1006
2008-07-16,02:25:00,11.4650,11.4820,11.4600,11.4790,1016
2008-07-16,02:30:00,11.4780,11.4780,11.4580,11.4760,370
2008-07-16,02:35:00,11.4760,11.4760,11.4580,11.4660,166
2008-07-16,02:40:00,11.4640,11.4660,11.4570,11.4640,175
2008-07-16,02:45:00,11.4650,11.4690,11.4560,11.4620,183
2008-07-16,02:50:00,11.4570,11.4570,11.4370,11.4370,73
2008-07-16,02:55:00,11.4370,11.4520,11.4300,11.4370,41
2008-07-16,03:00:00,11.4410,11.4410,11.4200,11.4390,48
2008-07-16,03:05:00,11.4400,11.4490,11.4400,11.4430,19
2008-07-16,03:10:00,11.4450,11.4770,11.4420,11.4600,41
2008-07-16,03:15:00,11.4540,11.4560,11.4490,11.4560,11
2008-07-16,03:20:00,11.4510,11.4660,11.4510,11.4640,37
2008-07-16,03:25:00,11.4630,11.4660,11.4600,11.4610,20
2008-07-16,03:30:00,11.4630,11.4700,11.4630,11.4630,14
2008-07-16,03:35:00,11.4700,11.4700,11.4630,11.4630,8
2008-07-16,03:40:00,11.4630,11.4680,11.4620,11.4660,51
2008-07-16,03:45:00,11.4620,11.4770,11.4520,11.4580,64
2008-07-16,03:50:00,11.4550,11.4710,11.4550,11.4710,83
2008-07-16,03:55:00,11.4650,11.4660,11.4630,11.4630,10
2008-07-16,04:00:00,11.4560,11.4640,11.4470,11.4500,8
2008-07-16,04:05:00,11.4430,11.4440,11.4310,11.4410,41
2008-07-16,04:10:00,11.4390,11.4430,11.4390,11.4420,7
2008-07-16,04:15:00,11.4360,11.4360,11.4110,11.4170,20
2008-07-16,04:20:00,11.4150,11.4300,11.4150,11.4300,10
2008-07-16,04:25:00,11.4240,11.4350,11.4240,11.4350,7
2008-07-16,04:30:00,11.4300,11.4300,11.4290,11.4300,4
2008-07-16,04:35:00,11.4310,11.4340,11.4310,11.4340,4
2008-07-16,04:40:00,11.4390,11.4440,11.4390,11.4440,6
2008-07-16,04:45:00,11.4440,11.4590,11.4440,11.4590,11
2008-07-16,04:50:00,11.4550,11.4550,11.4400,11.4480,5
2008-07-16,04:55:00,11.4550,11.4550,11.4540,11.4540,2
2008-07-16,05:00:00,11.4540,11.4540,11.4380,11.4500,11
2008-07-16,05:05:00,11.4520,11.4550,11.4500,11.4500,22
2008-07-16,05:10:00,11.4490,11.4490,11.4490,11.4490,1
2008-07-16,06:00:00,11.4530,11.4530,11.4220,11.4220,9
2008-07-16,06:05:00,11.4250,11.4250,11.4250,11.4250,1
2008-07-16,06:10:00,11.4290,11.4290,11.4290,11.4290,1
2008-07-16,06:15:00,11.4290,11.4310,11.4160,11.4160,25
2008-07-16,06:20:00,11.4200,11.4200,11.4200,11.4200,1
2008-07-16,06:25:00,11.4100,11.4100,11.4070,11.4070,7
2008-07-16,06:35:00,11.4190,11.4190,11.4190,11.4190,1
2008-07-16,06:40:00,11.4150,11.4200,11.4150,11.4200,2
2008-07-16,06:45:00,11.4110,11.4110,11.3990,11.3990,28
2008-07-16,06:50:00,11.3970,11.3970,11.3780,11.3780,28
2008-07-16,06:55:00,11.3800,11.3800,11.3800,11.3800,1
2008-07-16,07:00:00,11.3800,11.3950,11.3800,11.3950,5
2008-07-16,07:05:00,11.3920,11.4000,11.3920,11.4000,8
2008-07-16,07:10:00,11.4000,11.4000,11.3980,11.3980,7
2008-07-16,07:35:00,11.3900,11.3900,11.3900,11.3900,5
2008-07-16,07:40:00,11.3900,11.3900,11.3900,11.3900,1
2008-07-16,08:30:00,11.3950,11.4000,11.3950,11.4000,4
2008-07-16,08:35:00,11.4000,11.4000,11.4000,11.4000,5
2008-07-16,08:40:00,11.4000,11.4000,11.4000,11.4000,2
2008-07-16,08:45:00,11.4000,11.4080,11.4000,11.4000,20
2008-07-16,08:55:00,11.4100,11.4100,11.4100,11.4100,6
2008-07-16,09:00:00,11.4090,11.4090,11.4090,11.4090,1
2008-07-16,09:05:00,11.4050,11.4050,11.4050,11.4050,9
2008-07-16,09:10:00,11.4000,11.4100,11.4000,11.4090,12
2008-07-16,09:15:00,11.4150,11.4200,11.4150,11.4200,34
2008-07-16,09:25:00,11.4130,11.4130,11.4130,11.4130,1
2008-07-16,09:30:00,11.4150,11.4150,11.4150,11.4150,5
2008-07-16,09:35:00,11.4140,11.4140,11.4140,11.4140,1
2008-07-16,09:40:00,11.4190,11.4320,11.4100,11.4320,21
2008-07-16,10:10:00,11.4260,11.4260,11.4250,11.4250,6
2008-07-16,10:35:00,11.4250,11.4250,11.4250,11.4250,1
2008-07-16,10:40:00,11.4280,11.4280,11.4230,11.4230,4
2008-07-16,10:45:00,11.4390,11.4390,11.4390,11.4390,1
2008-07-16,10:50:00,11.4310,11.4310,11.4310,11.4310,2
2008-07-16,10:55:00,11.4390,11.4640,11.4390,11.4640,17
2008-07-16,11:00:00,11.4670,11.4960,11.4670,11.4930,51
2008-07-16,11:05:00,11.4900,11.4960,11.4780,11.4810,9
2008-07-16,11:10:00,11.4810,11.4810,11.4800,11.4800,6
2008-07-16,11:15:00,11.4800,11.4800,11.4800,11.4800,4
2008-07-16,11:20:00,11.4820,11.4960,11.4820,11.4960,28
2008-07-16,11:45:00,11.4700,11.4700,11.4700,11.4700,1
2008-07-16,11:50:00,11.4870,11.4870,11.4870,11.4870,1
2008-07-16,12:15:00,11.4510,11.4510,11.4510,11.4510,1
2008-07-16,12:20:00,11.4350,11.4350,11.4350,11.4350,1
2008-07-16,12:25:00,11.4900,11.4900,11.4900,11.4900,1
2008-07-16,13:20:00,11.4400,11.4400,11.4360,11.4360,3
2008-07-16,13:25:00,11.4350,11.4350,11.4350,11.4350,3
2008-07-16,13:30:00,11.4400,11.4400,11.4400,11.4400,1
2008-07-16,13:40:00,11.4400,11.4410,11.4400,11.4410,2
2008-07-16,14:15:00,11.4350,11.4350,11.4350,11.4350,1
2008-07-16,14:35:00,11.4400,11.4410,11.4400,11.4410,2
2008-07-16,15:05:00,11.4350,11.4350,11.4350,11.4350,1
2008-07-16,15:10:00,11.4300,11.4300,11.4300,11.4300,1
2008-07-16,15:20:00,11.4410,11.4410,11.4300,11.4300,4
2008-07-16,15:50:00,11.4250,11.4250,11.4250,11.4250,4
2008-07-16,16:10:00,11.4250,11.4250,11.4200,11.4200,4
2008-07-16,16:20:00,11.4200,11.4200,11.4200,11.4200,3
2008-07-16,16:45:00,11.4160,11.4160,11.4160,11.4160,1
2008-07-16,16:50:00,11.4160,11.4160,11.4160,11.4160,1
2008-07-16,17:00:00,11.4200,11.4420,11.4200,11.4370,47
2008-07-16,17:25:00,11.4200,11.4250,11.4200,11.4250,2
2008-07-16,17:40:00,11.4240,11.4240,11.4240,11.4240,1
2008-07-16,17:55:00,11.4240,11.4240,11.4240,11.4240,2
2008-07-16,18:00:00,11.4180,11.4180,11.4180,11.4180,1
2008-07-16,18:10:00,11.4160,11.4160,11.4160,11.4160,1
2008-07-16,18:15:00,11.4120,11.4130,11.4120,11.4130,2
2008-07-16,18:20:00,11.4150,11.4160,11.4100,11.4100,17
2008-07-16,18:25:00,11.4100,11.4100,11.3950,11.4030,87
2008-07-16,18:30:00,11.4020,11.4100,11.4010,11.4020,168
2008-07-16,18:35:00,11.4020,11.4250,11.4010,11.4250,92
2008-07-16,18:40:00,11.4220,11.4300,11.4080,11.4080,62
2008-07-16,18:45:00,11.4190,11.4330,11.4000,11.4000,84
2008-07-16,18:50:00,11.3970,11.3970,11.3920,11.3950,14
2008-07-16,18:55:00,11.3950,11.4130,11.3950,11.4130,48
2008-07-16,19:00:00,11.4090,11.4120,11.3880,11.4110,58
2008-07-16,19:05:00,11.4010,11.4030,11.3980,11.3980,21
2008-07-16,19:10:00,11.4000,11.4080,11.3800,11.3800,40
2008-07-16,19:15:00,11.4040,11.4050,11.3820,11.3820,65
2008-07-16,19:20:00,11.3810,11.3810,11.3630,11.3650,70
2008-07-16,19:25:00,11.3840,11.3840,11.2730,11.2990,383
2008-07-16,19:30:00,11.2970,11.3250,11.2820,11.3050,132
2008-07-16,19:35:00,11.3020,11.3020,11.2860,11.2920,113
2008-07-16,19:40:00,11.2940,11.3140,11.2940,11.3140,158
2008-07-16,19:45:00,11.3140,11.3530,11.2960,11.3430,285
2008-07-16,19:50:00,11.3450,11.3610,11.3380,11.3400,152
2008-07-16,19:55:00,11.3400,11.3410,11.3260,11.3270,144
2008-07-16,20:00:00,11.3270,11.3360,11.3150,11.3270,91
2008-07-16,20:05:00,11.3230,11.3350,11.3120,11.3250,89
2008-07-16,20:10:00,11.3250,11.3250,11.2860,11.3170,305
2008-07-16,20:15:00,11.3160,11.3250,11.3110,11.3190,131
2008-07-16,20:20:00,11.3200,11.3300,11.3160,11.3270,157
2008-07-16,20:25:00,11.3290,11.3350,11.3170,11.3300,131
2008-07-16,20:30:00,11.3300,11.3450,11.3240,11.3400,367
2008-07-16,20:35:00,11.3410,11.4170,11.3400,11.4040,740
2008-07-16,20:40:00,11.4030,11.4100,11.3840,11.3840,271
2008-07-16,20:45:00,11.3860,11.4150,11.3620,11.4110,473
2008-07-16,20:50:00,11.4110,11.4320,11.3970,11.4240,574
2008-07-16,20:55:00,11.4240,11.4650,11.4210,11.4380,808
2008-07-16,21:00:00,11.4380,11.4840,11.4210,11.4330,2403
2008-07-16,21:05:00,11.4360,11.4520,11.4130,11.4320,879
2008-07-16,21:10:00,11.4330,11.4360,11.3920,11.4030,863
2008-07-16,21:15:00,11.3980,11.4080,11.3500,11.3600,1513
2008-07-16,21:20:00,11.3590,11.3680,11.3320,11.3500,1364
2008-07-16,21:25:00,11.3510,11.3770,11.3300,11.3440,688
2008-07-16,21:30:00,11.3430,11.3750,11.3330,11.3750,948
2008-07-16,21:35:00,11.3710,11.4190,11.3670,11.3900,1093
2008-07-16,21:40:00,11.3900,11.4150,11.3770,11.4010,638
2008-07-16,21:45:00,11.3990,11.4450,11.3980,11.4450,1009
2008-07-16,21:50:00,11.4460,11.4490,11.3800,11.3800,873
2008-07-16,21:55:00,11.3840,11.3990,11.3640,11.3950,647
2008-07-16,22:00:00,11.3960,11.4050,11.3860,11.3980,390
2008-07-16,22:05:00,11.3990,11.3990,11.3690,11.3880,785
2008-07-16,22:10:00,11.3880,11.4380,11.3830,11.4350,668
2008-07-16,22:15:00,11.4370,11.4490,11.4280,11.4470,604
2008-07-16,22:20:00,11.4500,11.4550,11.4280,11.4360,631
2008-07-16,22:25:00,11.4380,11.4380,11.3860,11.4040,624
2008-07-16,22:30:00,11.4070,11.4500,11.4000,11.4280,332
2008-07-16,22:35:00,11.4150,11.4150,11.1900,11.1990,3202
2008-07-16,22:40:00,11.1950,11.2480,11.1130,11.2400,3429
2008-07-16,22:45:00,11.2390,11.2910,11.2290,11.2720,2633
2008-07-16,22:50:00,11.2780,11.2780,11.1990,11.2500,1410
2008-07-16,22:55:00,11.2530,11.2800,11.2270,11.2420,1016
2008-07-16,23:00:00,11.2410,11.2530,11.2110,11.2270,1102
2008-07-16,23:05:00,11.2270,11.2450,11.2060,11.2320,781
2008-07-16,23:10:00,11.2340,11.2570,11.2200,11.2440,900
2008-07-16,23:15:00,11.2450,11.2580,11.2230,11.2360,620
2008-07-16,23:20:00,11.2370,11.2780,11.2300,11.2750,806
2008-07-16,23:25:00,11.2780,11.2870,11.2530,11.2800,749
2008-07-16,23:30:00,11.2780,11.2780,11.2670,11.2760,435
2008-07-16,23:35:00,11.2750,11.2870,11.2670,11.2800,485
2008-07-16,23:40:00,11.2780,11.3170,11.2710,11.3150,976
2008-07-16,23:45:00,11.3130,11.3820,11.3010,11.3820,2133
2008-07-16,23:50:00,11.3850,11.3850,11.2950,11.3050,966
2008-07-16,23:55:00,11.3060,11.3090,11.2670,11.2820,954
2008-07-17,00:00:00,11.2820,11.2890,11.2670,11.2850,640
2008-07-17,00:05:00,11.2860,11.2900,11.2580,11.2760,599
2008-07-17,00:10:00,11.2750,11.2900,11.2430,11.2660,702
2008-07-17,00:15:00,11.2700,11.2700,11.2490,11.2520,217
2008-07-17,00:20:00,11.2530,11.2860,11.2500,11.2670,403
2008-07-17,00:25:00,11.2640,11.2800,11.2570,11.2620,294
2008-07-17,00:30:00,11.2610,11.2730,11.2530,11.2530,600
2008-07-17,00:35:00,11.2550,11.3060,11.2430,11.2900,878
2008-07-17,00:40:00,11.2890,11.3240,11.2770,11.2960,881
2008-07-17,00:45:00,11.2970,11.3590,11.2940,11.3380,674
2008-07-17,00:50:00,11.3370,11.3500,11.2990,11.3380,1021
2008-07-17,00:55:00,11.3350,11.3750,11.3310,11.3500,834
2008-07-17,01:00:00,11.3530,11.3950,11.3450,11.3860,940
2008-07-17,01:05:00,11.3870,11.4600,11.3560,11.4450,1847
2008-07-17,01:10:00,11.4430,11.4480,11.3800,11.3940,710
2008-07-17,01:15:00,11.3940,11.4020,11.3530,11.3700,724
2008-07-17,01:20:00,11.3740,11.3940,11.3670,11.3850,319
2008-07-17,01:25:00,11.3830,11.3940,11.3770,11.3870,459
2008-07-17,01:30:00,11.3830,11.4030,11.3760,11.3910,302
2008-07-17,01:35:00,11.3900,11.4400,11.3860,11.4210,419
2008-07-17,01:40:00,11.4220,11.4300,11.3560,11.3700,701
2008-07-17,01:45:00,11.3700,11.3780,11.3320,11.3610,708
2008-07-17,01:50:00,11.3650,11.3740,11.3260,11.3370,606
2008-07-17,01:55:00,11.3390,11.3610,11.2880,11.3470,1194
2008-07-17,02:00:00,11.3500,11.3600,11.3170,11.3460,759
2008-07-17,02:05:00,11.3460,11.4200,11.3440,11.3960,1184
2008-07-17,02:10:00,11.3950,11.4150,11.3830,11.4150,407
2008-07-17,02:15:00,11.4120,11.4170,11.3800,11.4010,684
2008-07-17,02:20:00,11.4030,11.4270,11.3950,11.4120,1030
2008-07-17,02:25:00,11.4100,11.4120,11.3850,11.3990,777
2008-07-17,02:30:00,11.3970,11.4020,11.3870,11.4020,296
2008-07-17,02:35:00,11.3970,11.4020,11.3950,11.4020,131
2008-07-17,02:40:00,11.4020,11.4090,11.3970,11.4090,141
2008-07-17,02:45:00,11.4050,11.4260,11.4050,11.4200,119
2008-07-17,02:50:00,11.4220,11.4270,11.4150,11.4150,9
2008-07-17,02:55:00,11.4140,11.4140,11.4080,11.4080,6
2008-07-17,03:00:00,11.4100,11.4130,11.4100,11.4130,5
2008-07-17,03:05:00,11.3980,11.4300,11.3980,11.4270,85
2008-07-17,03:10:00,11.4260,11.4520,11.4260,11.4490,197
2008-07-17,03:15:00,11.4480,11.4500,11.4380,11.4440,41
2008-07-17,03:20:00,11.4460,11.4500,11.4310,11.4310,50
2008-07-17,03:25:00,11.4330,11.4380,11.4220,11.4250,69
2008-07-17,03:30:00,11.4250,11.4330,11.4170,11.4180,52
2008-07-17,03:35:00,11.4220,11.4260,11.4190,11.4260,19
2008-07-17,03:40:00,11.4200,11.4220,11.4180,11.4200,43
2008-07-17,03:45:00,11.4210,11.4270,11.4180,11.4200,27
2008-07-17,03:50:00,11.4190,11.4530,11.4190,11.4510,104
2008-07-17,03:55:00,11.4510,11.4530,11.4450,11.4530,67
2008-07-17,04:00:00,11.4430,11.4470,11.4430,11.4470,7
2008-07-17,04:05:00,11.4420,11.4420,11.4400,11.4420,4
2008-07-17,04:10:00,11.4400,11.4400,11.4360,11.4360,2
2008-07-17,04:15:00,11.4420,11.4480,11.4370,11.4440,40
2008-07-17,04:20:00,11.4460,11.4470,11.4420,11.4420,16
2008-07-17,04:30:00,11.4460,11.4460,11.4460,11.4460,1
2008-07-17,04:40:00,11.4450,11.4450,11.4330,11.4330,23
2008-07-17,04:45:00,11.4360,11.4530,11.4290,11.4440,94
2008-07-17,04:50:00,11.4420,11.4470,11.4420,11.4470,13
2008-07-17,04:55:00,11.4410,11.4530,11.4410,11.4530,5
2008-07-17,05:00:00,11.4530,11.4530,11.4390,11.4420,13
2008-07-17,05:05:00,11.4500,11.4630,11.4500,11.4600,51
2008-07-17,05:10:00,11.4600,11.4600,11.4580,11.4580,7
2008-07-17,06:00:00,11.4750,11.4750,11.4370,11.4370,60
2008-07-17,06:05:00,11.4610,11.4680,11.4560,11.4680,52
2008-07-17,06:10:00,11.4650,11.4700,11.4650,11.4700,16
2008-07-17,06:15:00,11.4700,11.4770,11.4700,11.4770,8
2008-07-17,06:25:00,11.4700,11.4700,11.4700,11.4700,1
2008-07-17,06:30:00,11.4800,11.4880,11.4800,11.4880,5
2008-07-17,06:40:00,11.4920,11.5390,11.4920,11.5350,81
2008-07-17,06:45:00,11.5330,11.5380,11.5330,11.5350,5
2008-07-17,06:50:00,11.5350,11.5490,11.5350,11.5400,15
2008-07-17,06:55:00,11.5460,11.5460,11.5210,11.5210,3
2008-07-17,07:00:00,11.5200,11.5310,11.5200,11.5310,2
2008-07-17,07:10:00,11.5340,11.5340,11.5210,11.5210,4
2008-07-17,07:15:00,11.5210,11.5210,11.5210,11.5210,1
2008-07-17,07:20:00,11.5220,11.5220,11.5200,11.5200,5
2008-07-17,07:25:00,11.5160,11.5160,11.5160,11.5160,1
2008-07-17,07:40:00,11.5350,11.5350,11.5190,11.5190,2
2008-07-17,08:00:00,11.5160,11.5160,11.5160,11.5160,1
2008-07-17,08:10:00,11.5390,11.5400,11.5390,11.5400,2
2008-07-17,08:40:00,11.5240,11.5390,11.5240,11.5390,8
2008-07-17,08:45:00,11.5380,11.5390,11.5380,11.5390,2
2008-07-17,08:50:00,11.5270,11.5270,11.5270,11.5270,1
2008-07-17,09:00:00,11.5340,11.5340,11.5340,11.5340,1
2008-07-17,09:40:00,11.5400,11.5440,11.5340,11.5340,9
2008-07-17,09:45:00,11.5300,11.5300,11.5260,11.5260,2
2008-07-17,10:05:00,11.5300,11.5300,11.5300,11.5300,1
2008-07-17,10:25:00,11.5300,11.5300,11.5300,11.5300,2
2008-07-17,10:30:00,11.5300,11.5500,11.5300,11.5500,18
2008-07-17,10:50:00,11.5410,11.5410,11.5410,11.5410,2
2008-07-17,11:05:00,11.5260,11.5260,11.5260,11.5260,1
2008-07-17,11:10:00,11.5250,11.5260,11.5250,11.5260,6
2008-07-17,11:30:00,11.5270,11.5270,11.5270,11.5270,1
2008-07-17,11:35:00,11.5300,11.5300,11.5300,11.5300,1
2008-07-17,11:40:00,11.5300,11.5300,11.5300,11.5300,1
2008-07-17,14:10:00,11.5200,11.5200,11.5200,11.5200,1
2008-07-17,14:15:00,11.5240,11.5240,11.5240,11.5240,1
2008-07-17,14:20:00,11.5240,11.5240,11.5240,11.5240,1
2008-07-17,14:30:00,11.5200,11.5200,11.5200,11.5200,6
2008-07-17,14:40:00,11.5120,11.5120,11.5120,11.5120,1
2008-07-17,14:45:00,11.5200,11.5200,11.5100,11.5100,8
2008-07-17,14:55:00,11.5200,11.5200,11.5030,11.5030,7
2008-07-17,15:05:00,11.5100,11.5100,11.5000,11.5000,4
2008-07-17,15:10:00,11.5000,11.5000,11.5000,11.5000,4
2008-07-17,15:15:00,11.4600,11.4600,11.4590,11.4600,11
2008-07-17,15:30:00,11.4670,11.4670,11.4560,11.4560,8
2008-07-17,15:45:00,11.4550,11.4550,11.4550,11.4550,1
2008-07-17,16:00:00,11.4530,11.4850,11.4530,11.4850,2
2008-07-17,16:40:00,11.4790,11.4810,11.4790,11.4810,2
2008-07-17,16:50:00,11.4810,11.4810,11.4600,11.4600,10
2008-07-17,16:55:00,11.4600,11.4700,11.4590,11.4700,11
2008-07-17,18:00:00,11.4580,11.4910,11.4580,11.4890,12
2008-07-17,18:05:00,11.4770,11.4850,11.4770,11.4850,3
2008-07-17,18:10:00,11.4850,11.4850,11.4850,11.4850,1
2008-07-17,18:15:00,11.4900,11.4910,11.4900,11.4910,32
2008-07-17,18:20:00,11.4910,11.4910,11.4900,11.4900,2
2008-07-17,18:25:00,11.4770,11.4770,11.4690,11.4690,4
2008-07-17,18:30:00,11.4680,11.4680,11.4560,11.4560,11
2008-07-17,18:35:00,11.4560,11.4560,11.4100,11.4200,43
2008-07-17,18:40:00,11.4180,11.4280,11.4180,11.4280,2
2008-07-17,18:45:00,11.4280,11.4400,11.4180,11.4320,18
2008-07-17,18:50:00,11.4270,11.4540,11.4270,11.4540,6
2008-07-17,18:55:00,11.4650,11.5050,11.4650,11.5030,64
2008-07-17,19:00:00,11.5000,11.5000,11.4800,11.4800,40
2008-07-17,19:05:00,11.4770,11.4770,11.4610,11.4610,5
2008-07-17,19:10:00,11.4620,11.4710,11.4600,11.4600,12
2008-07-17,19:15:00,11.4600,11.4600,11.4600,11.4600,2
2008-07-17,19:20:00,11.4700,11.4720,11.4620,11.4720,7
2008-07-17,19:25:00,11.4730,11.4850,11.4650,11.4740,34
2008-07-17,19:30:00,11.4780,11.4900,11.4710,11.4880,40
2008-07-17,19:35:00,11.4790,11.4870,11.4380,11.4610,47
2008-07-17,19:40:00,11.4650,11.4880,11.4390,11.4880,21
2008-07-17,19:45:00,11.4630,11.4920,11.4630,11.4900,31
2008-07-17,19:50:00,11.4810,11.4990,11.4810,11.4880,33
2008-07-17,19:55:00,11.4870,11.4870,11.4400,11.4500,74
2008-07-17,20:00:00,11.4430,11.4580,11.4250,11.4510,83
2008-07-17,20:05:00,11.4520,11.4900,11.4520,11.4780,64
2008-07-17,20:10:00,11.4820,11.5100,11.4760,11.4850,158
2008-07-17,20:15:00,11.4810,11.5140,11.4810,11.5130,267
2008-07-17,20:20:00,11.5130,11.5410,11.5030,11.5090,294
2008-07-17,20:25:00,11.5080,11.5150,11.5050,11.5150,305
2008-07-17,20:30:00,11.5150,11.5150,11.4890,11.5140,214
2008-07-17,20:35:00,11.5090,11.5090,11.4700,11.4740,272
2008-07-17,20:40:00,11.4730,11.4750,11.4400,11.4570,303
2008-07-17,20:45:00,11.4570,11.4760,11.4430,11.4600,434
2008-07-17,20:50:00,11.4580,11.4800,11.4550,11.4790,408
2008-07-17,20:55:00,11.4790,11.4840,11.4650,11.4690,563
2008-07-17,21:00:00,11.4700,11.4770,11.4450,11.4490,1454
2008-07-17,21:05:00,11.4520,11.4650,11.3820,11.4030,1302
2008-07-17,21:10:00,11.4040,11.4040,11.3120,11.3500,1395
2008-07-17,21:15:00,11.3550,11.3600,11.3000,11.3250,1096
2008-07-17,21:20:00,11.3260,11.3400,11.2820,11.3000,826
2008-07-17,21:25:00,11.3040,11.3380,11.2980,11.3240,566
2008-07-17,21:30:00,11.3220,11.3450,11.3200,11.3290,638
2008-07-17,21:35:00,11.3260,11.3340,11.2940,11.3250,751
2008-07-17,21:40:00,11.3250,11.3390,11.3160,11.3370,654
2008-07-17,21:45:00,11.3380,11.3980,11.3380,11.3710,1611
2008-07-17,21:50:00,11.3650,11.3800,11.3580,11.3750,485
2008-07-17,21:55:00,11.3740,11.3840,11.3560,11.3710,551
2008-07-17,22:00:00,11.3700,11.3930,11.3490,11.3770,619
2008-07-17,22:05:00,11.3770,11.3990,11.3570,11.3880,1038
2008-07-17,22:10:00,11.3880,11.3980,11.3620,11.3680,744
2008-07-17,22:15:00,11.3690,11.3840,11.3380,11.3510,700
2008-07-17,22:20:00,11.3510,11.3770,11.3510,11.3610,462
2008-07-17,22:25:00,11.3620,11.3650,11.3450,11.3570,443
2008-07-17,22:30:00,11.3600,11.3650,11.3250,11.3310,242
2008-07-17,22:35:00,11.3250,11.3380,10.9200,10.9880,7314
2008-07-17,22:40:00,10.9910,11.0210,10.9490,11.0110,3144
2008-07-17,22:45:00,11.0060,11.1100,11.0000,11.0880,2431
2008-07-17,22:50:00,11.0870,11.1000,10.9920,11.0000,2411
2008-07-17,22:55:00,11.0020,11.0270,10.9480,10.9510,2444
2008-07-17,23:00:00,10.9500,11.0000,10.9400,10.9700,1957
2008-07-17,23:05:00,10.9710,11.0200,10.9670,10.9970,1494
2008-07-17,23:10:00,10.9980,11.0040,10.8990,10.9160,2464
2008-07-17,23:15:00,10.9150,10.9400,10.8750,10.8900,2428
2008-07-17,23:20:00,10.8900,10.9200,10.8200,10.8500,2938
2008-07-17,23:25:00,10.8490,10.8650,10.7610,10.8020,3809
2008-07-17,23:30:00,10.8040,10.8770,10.7960,10.8510,2136
2008-07-17,23:35:00,10.8520,10.8750,10.8000,10.8010,1630
2008-07-17,23:40:00,10.8040,10.8230,10.7650,10.8020,2131
2008-07-17,23:45:00,10.8020,10.8130,10.7500,10.7510,2503
2008-07-17,23:50:00,10.7500,10.7680,10.6720,10.6860,3722
2008-07-17,23:55:00,10.6860,10.6880,10.6040,10.6410,4172
2008-07-18,00:00:00,10.6410,10.6960,10.6210,10.6910,1782
2008-07-18,00:05:00,10.6900,10.7200,10.6720,10.6990,1654
2008-07-18,00:10:00,10.7000,10.7050,10.6730,10.6830,1007
2008-07-18,00:15:00,10.6810,10.7930,10.6800,10.7700,1898
2008-07-18,00:20:00,10.7700,10.7780,10.6900,10.7110,1382
2008-07-18,00:25:00,10.7120,10.7150,10.6750,10.7040,1001
2008-07-18,00:30:00,10.7050,10.7480,10.7000,10.7140,1056
2008-07-18,00:35:00,10.7140,10.7230,10.6390,10.6600,978
2008-07-18,00:40:00,10.6600,10.6840,10.6460,10.6730,773
2008-07-18,00:45:00,10.6720,10.6890,10.6550,10.6820,649
2008-07-18,00:50:00,10.6800,10.6800,10.6240,10.6500,910
2008-07-18,00:55:00,10.6390,10.6420,10.5600,10.6040,2294
2008-07-18,01:00:00,10.6010,10.6300,10.5920,10.6160,1117
2008-07-18,01:05:00,10.6100,10.6160,10.5240,10.5510,2198
2008-07-18,01:10:00,10.5520,10.5670,10.4640,10.5020,3051
2008-07-18,01:15:00,10.5000,10.5450,10.4840,10.5000,1499
2008-07-18,01:20:00,10.5070,10.5530,10.5050,10.5360,1167
2008-07-18,01:25:00,10.5320,10.6030,10.5100,10.5930,1432
2008-07-18,01:30:00,10.5900,10.6030,10.5580,10.5920,1162
2008-07-18,01:35:00,10.5900,10.6800,10.5740,10.6090,1439
2008-07-18,01:40:00,10.6100,10.6140,10.5720,10.6090,625
2008-07-18,01:45:00,10.6040,10.6540,10.5550,10.5560,1069
2008-07-18,01:50:00,10.5580,10.6460,10.5340,10.6130,1204
2008-07-18,01:55:00,10.6150,10.6240,10.5800,10.5950,541
2008-07-18,02:00:00,10.5940,10.5940,10.4920,10.5130,1482
2008-07-18,02:05:00,10.5110,10.5590,10.5010,10.5490,920
2008-07-18,02:10:00,10.5480,10.5750,10.5400,10.5470,753
2008-07-18,02:15:00,10.5500,10.5700,10.5310,10.5430,658
2008-07-18,02:20:00,10.5440,10.5800,10.5350,10.5550,1097
2008-07-18,02:25:00,10.5550,10.5640,10.5300,10.5370,1676
2008-07-18,02:30:00,10.5340,10.5520,10.5300,10.5500,409
2008-07-18,02:35:00,10.5490,10.5550,10.5460,10.5460,140
2008-07-18,02:40:00,10.5560,10.5560,10.5440,10.5490,318
2008-07-18,02:45:00,10.5500,10.5520,10.5300,10.5320,196
2008-07-18,02:50:00,10.5400,10.5500,10.5330,10.5380,52
2008-07-18,02:55:00,10.5370,10.5470,10.5370,10.5400,31
2008-07-18,03:00:00,10.5410,10.5470,10.5390,10.5410,53
2008-07-18,03:05:00,10.5440,10.5550,10.5420,10.5550,28
2008-07-18,03:10:00,10.5480,10.5850,10.5370,10.5770,80
2008-07-18,03:15:00,10.5700,10.5900,10.5690,10.5900,52
2008-07-18,03:20:00,10.5870,10.5870,10.5720,10.5760,48
2008-07-18,03:25:00,10.5750,10.5930,10.5750,10.5910,57
2008-07-18,03:30:00,10.5930,10.5990,10.5770,10.5900,46
2008-07-18,03:35:00,10.5860,10.5950,10.5860,10.5950,31
2008-07-18,03:40:00,10.5940,10.6000,10.5920,10.5960,23
2008-07-18,03:45:00,10.5990,10.6000,10.5860,10.5930,24
2008-07-18,03:50:00,10.5910,10.6060,10.5910,10.6060,33
2008-07-18,03:55:00,10.6060,10.6170,10.6000,10.6040,39
2008-07-18,04:00:00,10.6030,10.6160,10.5950,10.6020,77
2008-07-18,04:05:00,10.6140,10.6150,10.6030,10.6040,17
2008-07-18,04:10:00,10.6070,10.6080,10.6050,10.6050,10
2008-07-18,04:15:00,10.6140,10.6140,10.6140,10.6140,1
2008-07-18,04:20:00,10.6060,10.6140,10.6060,10.6140,13
2008-07-18,04:25:00,10.6180,10.6440,10.6160,10.6350,102
2008-07-18,04:30:00,10.6350,10.6410,10.6350,10.6350,3
2008-07-18,04:40:00,10.6350,10.6400,10.6240,10.6380,8
2008-07-18,04:45:00,10.6450,10.6450,10.6200,10.6200,22
2008-07-18,04:50:00,10.6320,10.6450,10.6320,10.6380,8
2008-07-18,04:55:00,10.6390,10.6450,10.6340,10.6430,11
2008-07-18,05:00:00,10.6390,10.6450,10.6390,10.6450,5
2008-07-18,05:05:00,10.6480,10.6490,10.6480,10.6490,12
2008-07-18,05:10:00,10.6400,10.6430,10.6130,10.6430,19
2008-07-18,06:00:00,10.5960,10.5960,10.5940,10.5940,5
2008-07-18,06:05:00,10.5960,10.5980,10.5850,10.5850,32
2008-07-18,06:10:00,10.5700,10.5700,10.5700,10.5700,1
2008-07-18,06:15:00,10.5740,10.5740,10.5700,10.5700,9
2008-07-18,06:20:00,10.5700,10.5700,10.5700,10.5700,3
2008-07-18,06:25:00,10.5810,10.5900,10.5750,10.5900,16
2008-07-18,06:35:00,10.5880,10.6020,10.5870,10.6020,18
2008-07-18,06:40:00,10.5940,10.5940,10.5850,10.5850,4
2008-07-18,06:55:00,10.6150,10.6160,10.6150,10.6160,2
2008-07-18,07:15:00,10.6350,10.6350,10.6350,10.6350,1
2008-07-18,07:20:00,10.6250,10.6250,10.6250,10.6250,1
2008-07-18,07:35:00,10.6150,10.6150,10.6020,10.6020,5
2008-07-18,07:45:00,10.6050,10.6050,10.6050,10.6050,11
2008-07-18,07:50:00,10.6000,10.6050,10.6000,10.6050,2
2008-07-18,07:55:00,10.6000,10.6000,10.6000,10.6000,1
2008-07-18,08:00:00,10.6050,10.6050,10.6050,10.6050,1
2008-07-18,08:05:00,10.6000,10.6000,10.6000,10.6000,2
2008-07-18,08:10:00,10.6050,10.6050,10.6000,10.6000,12
2008-07-18,08:25:00,10.6000,10.6000,10.6000,10.6000,3
2008-07-18,08:30:00,10.6030,10.6030,10.6030,10.6030,1
2008-07-18,08:50:00,10.6000,10.6000,10.6000,10.6000,2
2008-07-18,09:00:00,10.6040,10.6040,10.6000,10.6000,5
2008-07-18,09:05:00,10.5940,10.5940,10.5940,10.5940,1
2008-07-18,09:10:00,10.5860,10.6020,10.5730,10.6020,9
2008-07-18,09:15:00,10.5850,10.5850,10.5520,10.5520,38
2008-07-18,09:20:00,10.5460,10.5460,10.5460,10.5460,1
2008-07-18,09:40:00,10.5570,10.5670,10.5570,10.5670,3
2008-07-18,10:05:00,10.5670,10.5700,10.5470,10.5470,5
2008-07-18,10:25:00,10.5650,10.5790,10.5650,10.5790,10
2008-07-18,10:35:00,10.5680,10.5700,10.5680,10.5700,12
2008-07-18,10:40:00,10.5540,10.5540,10.5540,10.5540,1
2008-07-18,10:50:00,10.5500,10.5600,10.5500,10.5600,9
2008-07-18,10:55:00,10.5500,10.5500,10.5500,10.5500,1
2008-07-18,11:00:00,10.5600,10.5610,10.5560,10.5560,23
2008-07-18,11:15:00,10.5730,10.5730,10.5730,10.5730,1
2008-07-18,11:20:00,10.5800,10.5800,10.5610,10.5630,3
2008-07-18,11:40:00,10.5760,10.5840,10.5760,10.5840,2
2008-07-18,13:00:00,10.5720,10.5720,10.5720,10.5720,1
2008-07-18,13:20:00,10.5700,10.5700,10.5700,10.5700,1
2008-07-18,13:50:00,10.5750,10.5750,10.5750,10.5750,1
2008-07-18,14:00:00,10.5740,10.5740,10.5740,10.5740,1
2008-07-18,14:10:00,10.5700,10.5700,10.5700,10.5700,1
2008-07-18,14:15:00,10.5760,10.5780,10.5680,10.5760,17
2008-07-18,14:20:00,10.5750,10.5750,10.5750,10.5750,2
2008-07-18,14:25:00,10.5750,10.5750,10.5750,10.5750,1
2008-07-18,14:35:00,10.5760,10.5760,10.5740,10.5740,4
2008-07-18,14:50:00,10.5780,10.5780,10.5780,10.5780,4
2008-07-18,14:55:00,10.5760,10.5760,10.5760,10.5760,4
2008-07-18,15:35:00,10.5750,10.5790,10.5740,10.5790,16
2008-07-18,16:00:00,10.5730,10.5730,10.5730,10.5730,1
2008-07-18,16:10:00,10.5720,10.5720,10.5720,10.5720,2
2008-07-18,16:15:00,10.5710,10.5710,10.5680,10.5680,9
2008-07-18,16:20:00,10.5670,10.5670,10.5650,10.5670,42
2008-07-18,16:25:00,10.5700,10.5700,10.5700,10.5700,1
2008-07-18,16:30:00,10.5730,10.5730,10.5730,10.5730,2
2008-07-18,16:35:00,10.5660,10.5660,10.5660,10.5660,6
2008-07-18,16:45:00,10.5730,10.5790,10.5680,10.5790,34
2008-07-18,16:50:00,10.5790,10.5790,10.5790,10.5790,11
2008-07-18,17:00:00,10.5740,10.5740,10.5710,10.5710,4
2008-07-18,17:10:00,10.5660,10.5700,10.5660,10.5680,3
2008-07-18,17:15:00,10.5650,10.5650,10.5590,10.5590,8
2008-07-18,17:20:00,10.5500,10.5500,10.5500,10.5500,17
2008-07-18,17:25:00,10.5500,10.5500,10.5500,10.5500,1
2008-07-18,17:30:00,10.5500,10.5500,10.5500,10.5500,1
2008-07-18,17:35:00,10.5590,10.5610,10.5590,10.5610,2
2008-07-18,17:55:00,10.5550,10.5600,10.5530,10.5600,3
2008-07-18,18:00:00,10.5610,10.5770,10.5500,10.5500,18
2008-07-18,18:05:00,10.5690,10.5810,10.5690,10.5810,23
2008-07-18,18:10:00,10.5780,10.5780,10.5680,10.5680,5
2008-07-18,18:25:00,10.5740,10.5950,10.5740,10.5950,35
2008-07-18,18:30:00,10.5790,10.5790,10.5750,10.5750,3
2008-07-18,18:45:00,10.5930,10.6100,10.5930,10.6090,20
2008-07-18,18:50:00,10.6080,10.6170,10.5870,10.5870,17
2008-07-18,18:55:00,10.5880,10.6320,10.5880,10.6110,56
2008-07-18,19:00:00,10.6110,10.6800,10.6110,10.6270,127
2008-07-18,19:05:00,10.6300,10.6450,10.6300,10.6400,27
2008-07-18,19:10:00,10.6360,10.6470,10.6280,10.6380,36
2008-07-18,19:15:00,10.6280,10.6280,10.6210,10.6210,20
2008-07-18,19:20:00,10.6180,10.6180,10.6030,10.6030,42
2008-07-18,19:25:00,10.6120,10.6440,10.6080,10.6250,44
2008-07-18,19:30:00,10.6400,10.6440,10.6250,10.6370,63
2008-07-18,19:35:00,10.6370,10.6370,10.6300,10.6300,8
2008-07-18,19:40:00,10.6380,10.6440,10.6070,10.6070,68
2008-07-18,19:45:00,10.6140,10.6140,10.6020,10.6020,31
2008-07-18,19:50:00,10.6000,10.6250,10.5980,10.6250,27
2008-07-18,19:55:00,10.6190,10.6460,10.6180,10.6460,113
2008-07-18,20:00:00,10.6460,10.6490,10.6180,10.6340,192
2008-07-18,20:05:00,10.6260,10.6270,10.6200,10.6220,23
2008-07-18,20:10:00,10.6210,10.6280,10.5920,10.5960,247
2008-07-18,20:15:00,10.5980,10.5990,10.5880,10.5890,152
2008-07-18,20:20:00,10.5900,10.5900,10.5410,10.5410,401
2008-07-18,20:25:00,10.5400,10.5420,10.5190,10.5300,492
2008-07-18,20:30:00,10.5300,10.5450,10.5210,10.5450,362
2008-07-18,20:35:00,10.5450,10.5900,10.5420,10.5900,409
2008-07-18,20:40:00,10.5880,10.6100,10.5880,10.6030,347
2008-07-18,20:45:00,10.6050,10.6180,10.5900,10.6100,368
2008-07-18,20:50:00,10.6100,10.6150,10.5920,10.6030,622
2008-07-18,20:55:00,10.6040,10.6190,10.6010,10.6020,385
2008-07-18,21:00:00,10.6030,10.6090,10.5490,10.5550,1574
2008-07-18,21:05:00,10.5540,10.5910,10.5490,10.5770,1055
2008-07-18,21:10:00,10.5760,10.6180,10.5660,10.6000,974
2008-07-18,21:15:00,10.5970,10.6110,10.5870,10.5940,836
2008-07-18,21:20:00,10.5920,10.6140,10.5760,10.5920,833
2008-07-18,21:25:00,10.5900,10.6140,10.5820,10.6000,1007
2008-07-18,21:30:00,10.5960,10.6050,10.5510,10.5780,1125
2008-07-18,21:35:00,10.5790,10.6010,10.5740,10.5870,757
2008-07-18,21:40:00,10.5860,10.6010,10.5820,10.5900,452
2008-07-18,21:45:00,10.5900,10.6050,10.5850,10.6040,602
2008-07-18,21:50:00,10.6040,10.6280,10.5940,10.6210,1459
2008-07-18,21:55:00,10.6200,10.7290,10.6180,10.7200,2052
2008-07-18,22:00:00,10.7200,10.7990,10.7000,10.7170,2626
2008-07-18,22:05:00,10.7150,10.7290,10.6950,10.7200,1314
2008-07-18,22:10:00,10.7180,10.7310,10.6880,10.6960,921
2008-07-18,22:15:00,10.6950,10.7060,10.6550,10.6850,1119
2008-07-18,22:20:00,10.6810,10.7150,10.6770,10.6930,911
2008-07-18,22:25:00,10.6920,10.7070,10.6880,10.7010,398
2008-07-18,22:30:00,10.6980,10.7010,10.6610,10.6900,617
2008-07-18,22:35:00,10.6930,10.7060,10.6900,10.6960,498
2008-07-18,22:40:00,10.6990,10.7110,10.6850,10.7040,323
2008-07-18,22:45:00,10.7050,10.7080,10.6880,10.7000,627
2008-07-18,22:50:00,10.7000,10.7020,10.6430,10.6670,1072
2008-07-18,22:55:00,10.6660,10.6910,10.6420,10.6650,804
2008-07-18,23:00:00,10.6680,10.6880,10.6650,10.6840,338
2008-07-18,23:05:00,10.6780,10.6950,10.6700,10.6780,406
2008-07-18,23:10:00,10.6800,10.6900,10.6580,10.6810,444
2008-07-18,23:15:00,10.6810,10.7030,10.6300,10.6480,1090
2008-07-18,23:20:00,10.6480,10.6500,10.5820,10.6200,1667
2008-07-18,23:25:00,10.6170,10.6500,10.5900,10.6430,808
2008-07-18,23:30:00,10.6410,10.6600,10.6250,10.6450,842
2008-07-18,23:35:00,10.6450,10.6700,10.6410,10.6460,472
2008-07-18,23:40:00,10.6480,10.6630,10.6320,10.6330,375
2008-07-18,23:45:00,10.6320,10.6490,10.6300,10.6400,616
2008-07-18,23:50:00,10.6370,10.6440,10.6060,10.6220,489
2008-07-18,23:55:00,10.6200,10.6300,10.5920,10.6000,498
2008-07-19,00:00:00,10.5990,10.6040,10.5580,10.5860,906
2008-07-19,00:05:00,10.5860,10.6370,10.5780,10.6290,621
2008-07-19,00:10:00,10.6300,10.6370,10.5970,10.6220,380
2008-07-19,00:15:00,10.6210,10.6530,10.6210,10.6260,357
2008-07-19,00:20:00,10.6260,10.6260,10.5930,10.6190,518
2008-07-19,00:25:00,10.6240,10.6250,10.5960,10.6000,241
2008-07-19,00:30:00,10.6000,10.6120,10.5720,10.5810,722
2008-07-19,00:35:00,10.5830,10.5960,10.5780,10.5900,463
2008-07-19,00:40:00,10.5910,10.6290,10.5860,10.6160,404
2008-07-19,00:45:00,10.6150,10.6420,10.6150,10.6380,509
2008-07-19,00:50:00,10.6390,10.6460,10.6200,10.6250,233
2008-07-19,00:55:00,10.6240,10.6700,10.6230,10.6450,653
2008-07-19,01:00:00,10.6450,10.6450,10.6050,10.6150,467
2008-07-19,01:05:00,10.6160,10.6210,10.6090,10.6180,218
2008-07-19,01:10:00,10.6180,10.6180,10.6060,10.6120,131
2008-07-19,01:15:00,10.6170,10.6190,10.6040,10.6090,193
2008-07-19,01:20:00,10.6080,10.6080,10.5700,10.5770,604
2008-07-19,01:25:00,10.5770,10.5880,10.5290,10.5320,1081
2008-07-19,01:30:00,10.5320,10.5590,10.5160,10.5360,903
2008-07-19,01:35:00,10.5330,10.5630,10.5330,10.5610,687
2008-07-19,01:40:00,10.5630,10.5780,10.5410,10.5600,663
2008-07-19,01:45:00,10.5600,10.5740,10.5180,10.5680,960
2008-07-19,01:50:00,10.5680,10.5700,10.5330,10.5580,614
2008-07-19,01:55:00,10.5640,10.5760,10.5530,10.5560,425
2008-07-19,02:00:00,10.5600,10.6100,10.5600,10.6030,610
2008-07-19,02:05:00,10.6010,10.6050,10.5770,10.5950,494
2008-07-19,02:10:00,10.5970,10.5970,10.5200,10.5240,776
2008-07-19,02:15:00,10.5280,10.5780,10.5200,10.5760,816
2008-07-19,02:20:00,10.5720,10.5740,10.5350,10.5530,416
2008-07-19,02:25:00,10.5520,10.5860,10.5490,10.5520,794
2008-07-19,02:30:00,10.5540,10.5720,10.5530,10.5700,454
2008-07-19,02:35:00,10.5740,10.6050,10.5710,10.5990,128
2008-07-19,02:40:00,10.6000,10.6140,10.5900,10.6020,104
2008-07-19,02:45:00,10.6080,10.6140,10.5920,10.6060,138
2008-07-19,02:50:00,10.6080,10.6280,10.6080,10.6280,120
2008-07-19,02:55:00,10.6280,10.6570,10.6250,10.6410,138
2008-07-19,03:00:00,10.6420,10.6530,10.5700,10.6530,36
2008-07-19,03:05:00,10.6530,10.6560,10.6410,10.6500,37
2008-07-19,03:10:00,10.6500,10.6540,10.6400,10.6400,31
2008-07-19,03:15:00,10.6460,10.6510,10.6330,10.6330,38
2008-07-19,03:20:00,10.6320,10.6320,10.6140,10.6270,33
2008-07-19,03:25:00,10.6270,10.6390,10.6230,10.6390,20
2008-07-19,03:30:00,10.6390,10.6580,10.6390,10.6500,27
2008-07-19,03:35:00,10.6590,10.6680,10.6590,10.6680,16
2008-07-19,03:40:00,10.6630,10.6820,10.6620,10.6820,93
2008-07-19,03:45:00,10.6760,10.6990,10.6630,10.6820,89
2008-07-19,03:50:00,10.6940,10.6990,10.6790,10.6990,79
2008-07-19,03:55:00,10.6990,10.7000,10.6780,10.6950,119
2008-07-19,04:00:00,10.6940,10.7000,10.6850,10.7000,12
2008-07-19,04:05:00,10.6970,10.7090,10.6780,10.6780,13
2008-07-19,04:10:00,10.6780,10.6850,10.6780,10.6850,10
2008-07-19,04:15:00,10.6900,10.6900,10.6900,10.6900,25
2008-07-19,04:20:00,10.6880,10.6880,10.6800,10.6800,30
2008-07-19,04:25:00,10.6780,10.6780,10.6590,10.6620,7
2008-07-19,04:30:00,10.6620,10.6620,10.6620,10.6620,1
2008-07-19,04:35:00,10.6500,10.6610,10.6500,10.6610,9
2008-07-19,04:40:00,10.6510,10.6510,10.6460,10.6460,8
2008-07-19,04:45:00,10.6460,10.6460,10.6460,10.6460,1
2008-07-19,04:50:00,10.6650,10.6650,10.6650,10.6650,3
2008-07-19,05:00:00,10.6840,10.6950,10.6530,10.6530,23
2008-07-19,05:05:00,10.6590,10.6600,10.6560,10.6590,30
2008-07-19,05:10:00,10.6600,10.6600,10.6600,10.6600,7
2008-07-21,06:00:00,10.6320,10.6750,10.6320,10.6700,85
2008-07-21,06:05:00,10.6580,10.6580,10.6340,10.6340,11
2008-07-21,06:10:00,10.6340,10.6590,10.6340,10.6590,10
2008-07-21,06:15:00,10.6600,10.6610,10.6600,10.6600,4
2008-07-21,06:20:00,10.6640,10.6700,10.6600,10.6700,16
2008-07-21,06:25:00,10.6730,10.6740,10.6730,10.6740,4
2008-07-21,06:30:00,10.6720,10.6750,10.6720,10.6750,4
2008-07-21,06:35:00,10.6800,10.6800,10.6800,10.6800,2
2008-07-21,06:40:00,10.6780,10.6780,10.6720,10.6720,3
2008-07-21,06:45:00,10.6670,10.6680,10.6650,10.6680,7
2008-07-21,07:00:00,10.6750,10.6750,10.6750,10.6750,1
2008-07-21,07:05:00,10.6740,10.6780,10.6740,10.6780,3
2008-07-21,07:15:00,10.6780,10.6800,10.6780,10.6800,8
2008-07-21,07:20:00,10.6840,10.6840,10.6840,10.6840,1
2008-07-21,07:40:00,10.6720,10.6720,10.6720,10.6720,1
2008-07-21,07:45:00,10.6800,10.6800,10.6800,10.6800,1
2008-07-21,07:50:00,10.6850,10.6850,10.6850,10.6850,14
2008-07-21,07:55:00,10.6850,10.6850,10.6850,10.6850,1
2008-07-21,08:00:00,10.6850,10.6850,10.6850,10.6850,1
2008-07-21,08:05:00,10.6850,10.7000,10.6800,10.7000,13
2008-07-21,08:20:00,10.7030,10.7030,10.7030,10.7030,1
2008-07-21,08:30:00,10.7040,10.7040,10.7030,10.7030,3
2008-07-21,08:35:00,10.7040,10.7040,10.6800,10.6800,27
2008-07-21,08:55:00,10.7010,10.7010,10.7010,10.7010,1
2008-07-21,09:05:00,10.7000,10.7000,10.7000,10.7000,5
2008-07-21,09:25:00,10.6870,10.6870,10.6860,10.6860,2
2008-07-21,09:30:00,10.7000,10.7100,10.7000,10.7100,9
2008-07-21,09:35:00,10.6900,10.6900,10.6900,10.6900,2
2008-07-21,09:45:00,10.6960,10.7090,10.6960,10.7090,3
2008-07-21,09:50:00,10.7070,10.7070,10.6860,10.6860,7
2008-07-21,09:55:00,10.6820,10.6900,10.6820,10.6900,4
2008-07-21,10:00:00,10.7000,10.7080,10.7000,10.7080,2
2008-07-21,10:05:00,10.7060,10.7080,10.7000,10.7000,3
2008-07-21,10:10:00,10.7090,10.7100,10.6890,10.7000,15
2008-07-21,10:20:00,10.7050,10.7100,10.7050,10.7100,16
2008-07-21,10:25:00,10.7100,10.7100,10.7100,10.7100,24
2008-07-21,10:30:00,10.7130,10.7150,10.7130,10.7150,6
2008-07-21,10:35:00,10.7150,10.7150,10.7150,10.7150,1
2008-07-21,10:45:00,10.7170,10.7170,10.7170,10.7170,1
2008-07-21,11:05:00,10.7150,10.7180,10.7150,10.7180,2
2008-07-21,11:20:00,10.7180,10.7300,10.7180,10.7300,12
2008-07-21,11:30:00,10.7390,10.7390,10.7390,10.7390,1
2008-07-21,11:35:00,10.7320,10.7320,10.7240,10.7240,2
2008-07-21,11:40:00,10.7350,10.7350,10.7350,10.7350,1
2008-07-21,11:45:00,10.7240,10.7240,10.7240,10.7240,1
2008-07-21,11:55:00,10.7370,10.7370,10.7220,10.7370,5
2008-07-21,12:00:00,10.7300,10.7300,10.7280,10.7280,2
2008-07-21,12:05:00,10.7270,10.7270,10.7270,10.7270,2
2008-07-21,12:25:00,10.7350,10.7350,10.7350,10.7350,1
2008-07-21,12:35:00,10.7320,10.7320,10.7320,10.7320,1
2008-07-21,12:45:00,10.7230,10.7230,10.7230,10.7230,1
2008-07-21,12:50:00,10.7170,10.7170,10.7170,10.7170,8
2008-07-21,13:10:00,10.7200,10.7200,10.7200,10.7200,6
2008-07-21,13:50:00,10.7200,10.7200,10.7200,10.7200,1
2008-07-21,14:00:00,10.7200,10.7200,10.7200,10.7200,1
2008-07-21,14:25:00,10.7150,10.7150,10.7150,10.7150,3
2008-07-21,14:35:00,10.7150,10.7150,10.7150,10.7150,2
2008-07-21,14:50:00,10.7350,10.7460,10.7350,10.7460,9
2008-07-21,15:00:00,10.7280,10.7280,10.7240,10.7240,2
2008-07-21,15:10:00,10.7420,10.7490,10.7420,10.7490,2
2008-07-21,15:30:00,10.7500,10.7500,10.7500,10.7500,13
2008-07-21,15:50:00,10.7500,10.7500,10.7500,10.7500,1
2008-07-21,15:55:00,10.7480,10.7500,10.7480,10.7500,8
2008-07-21,16:00:00,10.7500,10.7500,10.7490,10.7490,5
2008-07-21,16:10:00,10.7490,10.7500,10.7490,10.7500,27
2008-07-21,16:15:00,10.7480,10.7500,10.7480,10.7500,24
2008-07-21,16:20:00,10.7490,10.7490,10.7490,10.7490,1
2008-07-21,16:25:00,10.7480,10.7480,10.7480,10.7480,1
2008-07-21,16:40:00,10.7480,10.7500,10.7480,10.7500,15
2008-07-21,16:55:00,10.7490,10.7500,10.7490,10.7500,3
2008-07-21,17:00:00,10.7490,10.7500,10.7490,10.7500,15
2008-07-21,17:20:00,10.7460,10.7460,10.7340,10.7340,3
2008-07-21,17:25:00,10.7460,10.7490,10.7460,10.7490,2
2008-07-21,17:30:00,10.7340,10.7350,10.7320,10.7350,22
2008-07-21,17:35:00,10.7350,10.7420,10.7350,10.7420,17
2008-07-21,17:40:00,10.7420,10.7420,10.7370,10.7370,3
2008-07-21,17:55:00,10.7440,10.7500,10.7440,10.7500,26
2008-07-21,18:00:00,10.7480,10.7480,10.7480,10.7480,1
2008-07-21,18:15:00,10.7400,10.7400,10.7400,10.7400,3
2008-07-21,18:25:00,10.7270,10.7270,10.7270,10.7270,1
2008-07-21,18:35:00,10.7240,10.7240,10.7220,10.7240,11
2008-07-21,18:40:00,10.7240,10.7240,10.7240,10.7240,1
2008-07-21,18:45:00,10.7150,10.7170,10.7000,10.7000,38
2008-07-21,18:50:00,10.6950,10.6950,10.6850,10.6850,8
2008-07-21,18:55:00,10.6940,10.7140,10.6940,10.7080,26
2008-07-21,19:00:00,10.7140,10.7230,10.7140,10.7230,18
2008-07-21,19:05:00,10.7100,10.7100,10.7080,10.7080,6
2008-07-21,19:10:00,10.7050,10.7140,10.7030,10.7140,22
2008-07-21,19:15:00,10.7010,10.7280,10.6930,10.6930,102
2008-07-21,19:20:00,10.7060,10.7210,10.7060,10.7140,5
2008-07-21,19:25:00,10.7100,10.7150,10.6800,10.6800,52
2008-07-21,19:30:00,10.6890,10.6950,10.6800,10.6800,30
2008-07-21,19:35:00,10.6870,10.7100,10.6870,10.7080,57
2008-07-21,19:40:00,10.7060,10.7350,10.7060,10.7300,123
2008-07-21,19:45:00,10.7330,10.7400,10.7300,10.7360,33
2008-07-21,19:50:00,10.7300,10.7440,10.7290,10.7360,37
2008-07-21,19:55:00,10.7380,10.7800,10.7380,10.7800,213
2008-07-21,20:00:00,10.7770,10.7930,10.7530,10.7660,142
2008-07-21,20:05:00,10.7660,10.7780,10.7260,10.7410,150
2008-07-21,20:10:00,10.7410,10.7420,10.6960,10.7080,196
2008-07-21,20:15:00,10.7050,10.7200,10.6900,10.6900,219
2008-07-21,20:20:00,10.6890,10.7360,10.6870,10.7360,261
2008-07-21,20:25:00,10.7360,10.7390,10.7160,10.7160,124
2008-07-21,20:30:00,10.7170,10.7200,10.7000,10.7080,287
2008-07-21,20:35:00,10.7080,10.7160,10.6950,10.6950,122
2008-07-21,20:40:00,10.6910,10.7000,10.6670,10.6750,325
2008-07-21,20:45:00,10.6740,10.6770,10.5720,10.6080,959
2008-07-21,20:50:00,10.6050,10.6260,10.5600,10.5740,879
2008-07-21,20:55:00,10.5720,10.5980,10.5570,10.5650,718
2008-07-21,21:00:00,10.5600,10.5800,10.5160,10.5350,1252
2008-07-21,21:05:00,10.5320,10.5640,10.5190,10.5350,829
2008-07-21,21:10:00,10.5370,10.5780,10.5370,10.5600,1122
2008-07-21,21:15:00,10.5600,10.6130,10.5440,10.6100,1135
2008-07-21,21:20:00,10.6110,10.6240,10.5570,10.5650,847
2008-07-21,21:25:00,10.5650,10.5720,10.4750,10.5060,1821
2008-07-21,21:30:00,10.5070,10.5260,10.4770,10.4980,1005
2008-07-21,21:35:00,10.4940,10.4990,10.3860,10.4100,3197
2008-07-21,21:40:00,10.4050,10.4300,10.3980,10.4270,1709
2008-07-21,21:45:00,10.4260,10.4290,10.3600,10.3800,1694
2008-07-21,21:50:00,10.3800,10.3830,10.3220,10.3700,2121
2008-07-21,21:55:00,10.3700,10.4120,10.3690,10.3910,1079
2008-07-21,22:00:00,10.3910,10.4350,10.3910,10.4250,1169
2008-07-21,22:05:00,10.4230,10.4700,10.4190,10.4250,1063
2008-07-21,22:10:00,10.4280,10.4550,10.4180,10.4390,417
2008-07-21,22:15:00,10.4380,10.4500,10.4160,10.4360,596
2008-07-21,22:20:00,10.4360,10.4850,10.4300,10.4720,1051
2008-07-21,22:25:00,10.4700,10.5380,10.4610,10.5220,1318
2008-07-21,22:30:00,10.5210,10.5390,10.4980,10.5290,681
2008-07-21,22:35:00,10.5260,10.5470,10.5110,10.5260,532
2008-07-21,22:40:00,10.5280,10.5390,10.4710,10.4880,974
2008-07-21,22:45:00,10.4890,10.5070,10.4670,10.4920,650
2008-07-21,22:50:00,10.4920,10.5130,10.4760,10.4760,750
2008-07-21,22:55:00,10.4750,10.4940,10.4370,10.4510,1052
2008-07-21,23:00:00,10.4510,10.4630,10.4270,10.4550,960
2008-07-21,23:05:00,10.4530,10.4580,10.4180,10.4380,782
2008-07-21,23:10:00,10.4370,10.4550,10.4200,10.4550,603
2008-07-21,23:15:00,10.4550,10.4790,10.4420,10.4550,489
2008-07-21,23:20:00,10.4560,10.4610,10.4210,10.4280,733
2008-07-21,23:25:00,10.4270,10.4570,10.4130,10.4350,617
2008-07-21,23:30:00,10.4330,10.4430,10.4040,10.4200,600
2008-07-21,23:35:00,10.4200,10.4280,10.4100,10.4260,242
2008-07-21,23:40:00,10.4230,10.4230,10.3820,10.4180,766
2008-07-21,23:45:00,10.4190,10.4470,10.4080,10.4310,626
2008-07-21,23:50:00,10.4290,10.4590,10.4250,10.4550,436
2008-07-21,23:55:00,10.4510,10.4870,10.4500,10.4740,357
2008-07-22,00:00:00,10.4740,10.4800,10.4590,10.4650,166
2008-07-22,00:05:00,10.4630,10.4630,10.4300,10.4570,470
2008-07-22,00:10:00,10.4590,10.4830,10.4580,10.4750,583
2008-07-22,00:15:00,10.4720,10.4770,10.4620,10.4740,160
2008-07-22,00:20:00,10.4680,10.4680,10.4530,10.4660,215
2008-07-22,00:25:00,10.4690,10.4830,10.4570,10.4570,233
2008-07-22,00:30:00,10.4600,10.4820,10.4570,10.4720,258
2008-07-22,00:35:00,10.4720,10.4810,10.4690,10.4700,121
2008-07-22,00:40:00,10.4690,10.4710,10.4360,10.4580,344
2008-07-22,00:45:00,10.4580,10.4750,10.4520,10.4730,161
2008-07-22,00:50:00,10.4730,10.4850,10.4690,10.4820,363
2008-07-22,00:55:00,10.4850,10.5250,10.4820,10.5000,767
2008-07-22,01:00:00,10.5000,10.5640,10.5000,10.5340,803
2008-07-22,01:05:00,10.5300,10.5680,10.5230,10.5630,672
2008-07-22,01:10:00,10.5620,10.5650,10.5200,10.5470,583
2008-07-22,01:15:00,10.5500,10.5560,10.5080,10.5190,416
2008-07-22,01:20:00,10.5200,10.5440,10.5000,10.5370,635
2008-07-22,01:25:00,10.5370,10.5480,10.5260,10.5430,414
2008-07-22,01:30:00,10.5420,10.5500,10.5340,10.5380,637
2008-07-22,01:35:00,10.5360,10.5430,10.4870,10.4990,727
2008-07-22,01:40:00,10.4970,10.5140,10.4760,10.4940,476
2008-07-22,01:45:00,10.4940,10.5270,10.4790,10.5250,329
2008-07-22,01:50:00,10.5220,10.5460,10.5080,10.5080,393
2008-07-22,01:55:00,10.5100,10.5200,10.4760,10.4820,601
2008-07-22,02:00:00,10.4830,10.4980,10.4560,10.4950,477
2008-07-22,02:05:00,10.4910,10.5000,10.4710,10.4730,272
2008-07-22,02:10:00,10.4760,10.4940,10.4690,10.4740,384
2008-07-22,02:15:00,10.4770,10.5000,10.4690,10.4940,261
2008-07-22,02:20:00,10.4940,10.5190,10.4850,10.4950,481
2008-07-22,02:25:00,10.4950,10.5170,10.4860,10.5100,746
2008-07-22,02:30:00,10.5130,10.5350,10.4960,10.5340,580
2008-07-22,02:35:00,10.5330,10.5380,10.5230,10.5330,149
2008-07-22,02:40:00,10.5330,10.5410,10.5220,10.5370,93
2008-07-22,02:45:00,10.5380,10.5430,10.5280,10.5380,62
2008-07-22,02:50:00,10.5380,10.5570,10.5360,10.5400,90
2008-07-22,02:55:00,10.5370,10.5460,10.5100,10.5440,137
2008-07-22,03:00:00,10.5390,10.5430,10.5330,10.5330,61
2008-07-22,03:05:00,10.5330,10.5380,10.5290,10.5380,20
2008-07-22,03:10:00,10.5390,10.5790,10.5280,10.5670,225
2008-07-22,03:15:00,10.5670,10.5720,10.5650,10.5720,53
2008-07-22,03:20:00,10.5690,10.5800,10.5690,10.5800,16
2008-07-22,03:25:00,10.5790,10.5830,10.5710,10.5750,121
2008-07-22,03:30:00,10.5750,10.5830,10.5720,10.5770,51
2008-07-22,03:35:00,10.5800,10.5800,10.5630,10.5680,93
2008-07-22,03:40:00,10.5630,10.5630,10.5540,10.5570,21
2008-07-22,03:45:00,10.5560,10.5600,10.5530,10.5530,49
2008-07-22,03:50:00,10.5510,10.5520,10.5480,10.5480,12
2008-07-22,03:55:00,10.5520,10.5700,10.5460,10.5500,61
2008-07-22,04:00:00,10.5500,10.5680,10.5500,10.5680,32
2008-07-22,04:05:00,10.5660,10.5820,10.5660,10.5750,35
2008-07-22,04:10:00,10.5760,10.5780,10.5720,10.5720,37
2008-07-22,04:15:00,10.5720,10.5750,10.5640,10.5640,9
2008-07-22,04:20:00,10.5700,10.5700,10.5700,10.5700,5
2008-07-22,04:25:00,10.5700,10.5780,10.5700,10.5780,6
2008-07-22,04:30:00,10.5800,10.5800,10.5800,10.5800,6
2008-07-22,04:35:00,10.5800,10.5800,10.5620,10.5620,14
2008-07-22,04:40:00,10.5600,10.5600,10.5280,10.5280,39
2008-07-22,04:45:00,10.5350,10.5350,10.5350,10.5350,5
2008-07-22,04:50:00,10.5350,10.5350,10.5350,10.5350,3
2008-07-22,04:55:00,10.5280,10.5280,10.5120,10.5120,22
2008-07-22,05:00:00,10.5220,10.5230,10.5220,10.5230,2
2008-07-22,05:05:00,10.5160,10.5160,10.5090,10.5160,8
2008-07-22,05:10:00,10.5040,10.5040,10.4980,10.5030,4
2008-07-22,06:00:00,10.5050,10.5050,10.5050,10.5050,2
2008-07-22,06:05:00,10.4900,10.4900,10.4710,10.4720,18
2008-07-22,06:10:00,10.4890,10.4890,10.4890,10.4890,1
2008-07-22,06:20:00,10.4800,10.4910,10.4700,10.4700,15
2008-07-22,06:25:00,10.4700,10.4700,10.4290,10.4300,67
2008-07-22,06:30:00,10.4300,10.4300,10.4300,10.4300,11
2008-07-22,06:35:00,10.4490,10.4490,10.4490,10.4490,1
2008-07-22,06:40:00,10.4340,10.4350,10.4300,10.4300,6
2008-07-22,06:45:00,10.4300,10.4300,10.4300,10.4300,4
2008-07-22,07:00:00,10.4300,10.4300,10.4200,10.4200,7
2008-07-22,07:05:00,10.4300,10.4300,10.4300,10.4300,2
2008-07-22,07:10:00,10.4300,10.4470,10.4290,10.4470,15
2008-07-22,07:15:00,10.4350,10.4350,10.4240,10.4240,5
2008-07-22,07:20:00,10.4250,10.4490,10.4240,10.4490,14
2008-07-22,07:50:00,10.4400,10.4400,10.4400,10.4400,1
2008-07-22,08:00:00,10.4260,10.4260,10.4260,10.4260,1
2008-07-22,08:05:00,10.4230,10.4450,10.4200,10.4350,11
2008-07-22,08:25:00,10.4300,10.4300,10.4300,10.4300,1
2008-07-22,08:30:00,10.4300,10.4300,10.4300,10.4300,2
2008-07-22,08:35:00,10.4390,10.4390,10.4300,10.4300,14
2008-07-22,09:00:00,10.4390,10.4390,10.4390,10.4390,1
2008-07-22,09:15:00,10.4300,10.4300,10.4300,10.4300,4
2008-07-22,09:20:00,10.4430,10.4430,10.4430,10.4430,1
2008-07-22,09:50:00,10.4390,10.4390,10.4390,10.4390,2
2008-07-22,09:55:00,10.4350,10.4350,10.4300,10.4300,37
2008-07-22,10:00:00,10.4260,10.4300,10.4200,10.4300,18
2008-07-22,10:05:00,10.4200,10.4350,10.4200,10.4350,158
2008-07-22,10:10:00,10.4300,10.4300,10.4260,10.4300,3
2008-07-22,10:15:00,10.4300,10.4300,10.4300,10.4300,1
2008-07-22,10:20:00,10.4390,10.4390,10.4390,10.4390,1
2008-07-22,10:35:00,10.4350,10.4350,10.4350,10.4350,1
2008-07-22,10:40:00,10.4250,10.4250,10.4200,10.4200,8
2008-07-22,10:45:00,10.4210,10.4210,10.4200,10.4200,8
2008-07-22,11:00:00,10.4200,10.4200,10.4200,10.4200,9
2008-07-22,11:10:00,10.4250,10.4370,10.4250,10.4370,7
2008-07-22,11:20:00,10.4320,10.4320,10.4320,10.4320,1
2008-07-22,11:25:00,10.4380,10.4430,10.4380,10.4430,4
2008-07-22,11:30:00,10.4430,10.4430,10.4430,10.4430,2
2008-07-22,12:00:00,10.4300,10.4300,10.4200,10.4200,8
2008-07-22,12:05:00,10.4310,10.4310,10.4310,10.4310,1
2008-07-22,12:20:00,10.4310,10.4310,10.4310,10.4310,1
2008-07-22,12:55:00,10.4180,10.4180,10.4100,10.4100,13
2008-07-22,13:00:00,10.4100,10.4100,10.4000,10.4000,20
2008-07-22,14:10:00,10.4400,10.4400,10.4400,10.4400,2
2008-07-22,14:40:00,10.4430,10.4430,10.4430,10.4430,1
2008-07-22,14:45:00,10.4430,10.4430,10.4430,10.4430,1
2008-07-22,14:55:00,10.4430,10.4430,10.4430,10.4430,1
2008-07-22,15:05:00,10.4400,10.4400,10.4400,10.4400,1
2008-07-22,15:15:00,10.4420,10.4420,10.4420,10.4420,1
2008-07-22,15:30:00,10.4490,10.4490,10.4490,10.4490,7
2008-07-22,15:35:00,10.4550,10.4740,10.4550,10.4740,10
2008-07-22,15:40:00,10.4800,10.4820,10.4800,10.4820,6
2008-07-22,15:45:00,10.4900,10.5030,10.4900,10.5030,46
2008-07-22,15:50:00,10.5000,10.5030,10.5000,10.5030,17
2008-07-22,15:55:00,10.5010,10.5010,10.4940,10.4940,2
2008-07-22,16:05:00,10.4920,10.4920,10.4900,10.4920,14
2008-07-22,16:15:00,10.5020,10.5020,10.5020,10.5020,12
2008-07-22,16:20:00,10.5020,10.5020,10.5020,10.5020,15
2008-07-22,16:25:00,10.5020,10.5020,10.5020,10.5020,1
2008-07-22,16:40:00,10.4970,10.4970,10.4950,10.4950,2
2008-07-22,16:50:00,10.5010,10.5020,10.5010,10.5020,7
2008-07-22,17:00:00,10.4900,10.4900,10.4800,10.4800,3
2008-07-22,17:30:00,10.4700,10.4700,10.4700,10.4700,1
2008-07-22,17:35:00,10.4380,10.4380,10.4380,10.4380,1
2008-07-22,17:40:00,10.4350,10.4350,10.4350,10.4350,1
2008-07-22,17:55:00,10.4590,10.4590,10.4590,10.4590,4
2008-07-22,18:00:00,10.4600,10.4600,10.4600,10.4600,4
2008-07-22,18:05:00,10.4370,10.4500,10.4310,10.4500,3
2008-07-22,18:20:00,10.4360,10.4360,10.4190,10.4190,18
2008-07-22,18:25:00,10.4090,10.4090,10.3940,10.3940,11
2008-07-22,18:30:00,10.3940,10.4060,10.3730,10.3730,28
2008-07-22,18:35:00,10.3750,10.3750,10.3510,10.3510,42
2008-07-22,18:40:00,10.3590,10.3800,10.3500,10.3500,41
2008-07-22,18:45:00,10.3440,10.3750,10.3440,10.3750,10
2008-07-22,18:50:00,10.3700,10.3710,10.3700,10.3700,5
2008-07-22,18:55:00,10.3790,10.3800,10.3670,10.3670,19
2008-07-22,19:00:00,10.3680,10.3680,10.3450,10.3550,47
2008-07-22,19:05:00,10.3550,10.3690,10.3240,10.3240,74
2008-07-22,19:10:00,10.3250,10.3600,10.3250,10.3600,20
2008-07-22,19:15:00,10.3600,10.3700,10.3530,10.3670,49
2008-07-22,19:20:00,10.3740,10.3750,10.3550,10.3610,14
2008-07-22,19:25:00,10.3610,10.3750,10.3420,10.3420,51
2008-07-22,19:30:00,10.3420,10.3460,10.3300,10.3300,34
2008-07-22,19:35:00,10.3350,10.3450,10.3350,10.3410,12
2008-07-22,19:40:00,10.3400,10.3600,10.3400,10.3530,65
2008-07-22,19:45:00,10.3530,10.3690,10.3530,10.3530,70
2008-07-22,19:50:00,10.3560,10.3570,10.2810,10.2900,197
2008-07-22,19:55:00,10.2820,10.3100,10.2820,10.2980,119
2008-07-22,20:00:00,10.2980,10.3290,10.2970,10.3100,310
2008-07-22,20:05:00,10.3110,10.3170,10.2810,10.2810,225
2008-07-22,20:10:00,10.2900,10.3230,10.2900,10.3030,136
2008-07-22,20:15:00,10.3040,10.3150,10.2710,10.2850,263
2008-07-22,20:20:00,10.2820,10.2960,10.2710,10.2780,144
2008-07-22,20:25:00,10.2800,10.2900,10.2640,10.2680,206
2008-07-22,20:30:00,10.2680,10.2690,10.1670,10.1980,1558
2008-07-22,20:35:00,10.1980,10.2170,10.1630,10.2170,627
2008-07-22,20:40:00,10.2160,10.2320,10.2020,10.2190,479
2008-07-22,20:45:00,10.2200,10.2240,10.1590,10.1730,741
2008-07-22,20:50:00,10.1730,10.1780,10.1320,10.1510,1358
2008-07-22,20:55:00,10.1550,10.1860,10.1500,10.1860,630
2008-07-22,21:00:00,10.1820,10.2060,10.1230,10.1400,2055
2008-07-22,21:05:00,10.1380,10.1500,10.0910,10.1260,1894
2008-07-22,21:10:00,10.1260,10.1690,10.1260,10.1640,877
2008-07-22,21:15:00,10.1660,10.2010,10.1540,10.1550,1099
2008-07-22,21:20:00,10.1560,10.1740,10.0780,10.0800,1950
2008-07-22,21:25:00,10.0820,10.1260,10.0640,10.1170,1703
2008-07-22,21:30:00,10.1190,10.1200,10.0710,10.1200,1915
2008-07-22,21:35:00,10.1190,10.1200,10.0600,10.0650,1523
2008-07-22,21:40:00,10.0650,10.1000,10.0500,10.1000,1683
2008-07-22,21:45:00,10.1010,10.1080,10.0360,10.0470,1874
2008-07-22,21:50:00,10.0470,10.0500,9.9920,10.0230,2698
2008-07-22,21:55:00,10.0220,10.0250,9.9310,9.9600,3239
2008-07-22,22:00:00,9.9540,9.9590,9.8890,9.9550,4403
2008-07-22,22:05:00,9.9550,9.9990,9.9510,9.9750,1471
2008-07-22,22:10:00,9.9750,10.0040,9.9510,9.9990,1075
2008-07-22,22:15:00,9.9990,10.0010,9.9110,9.9110,1246
2008-07-22,22:20:00,9.9080,9.9560,9.8950,9.9380,1213
2008-07-22,22:25:00,9.9430,9.9890,9.9300,9.9650,1047
2008-07-22,22:30:00,9.9690,9.9830,9.9280,9.9480,908
2008-07-22,22:35:00,9.9490,9.9870,9.9470,9.9690,912
2008-07-22,22:40:00,9.9720,9.9930,9.9700,9.9720,679
2008-07-22,22:45:00,9.9760,10.0020,9.9440,9.9510,887
2008-07-22,22:50:00,9.9490,9.9700,9.9350,9.9580,803
2008-07-22,22:55:00,9.9610,9.9940,9.9590,9.9860,688
2008-07-22,23:00:00,9.9860,10.0310,9.9810,10.0030,1160
2008-07-22,23:05:00,10.0010,10.0400,9.9600,10.0140,1213
2008-07-22,23:10:00,10.0120,10.0150,9.9480,9.9810,1063
2008-07-22,23:15:00,9.9800,9.9890,9.9500,9.9830,452
2008-07-22,23:20:00,9.9830,9.9860,9.9490,9.9800,630
2008-07-22,23:25:00,9.9820,10.0070,9.9780,9.9960,692
2008-07-22,23:30:00,9.9930,10.0040,9.9800,9.9850,493
2008-07-22,23:35:00,9.9840,10.0050,9.9760,9.9990,334
2008-07-22,23:40:00,9.9940,10.0160,9.9860,10.0030,779
2008-07-22,23:45:00,10.0050,10.0400,10.0050,10.0340,970
2008-07-22,23:50:00,10.0350,10.0380,9.9900,9.9970,886
2008-07-22,23:55:00,9.9980,10.0320,9.9860,10.0010,445
2008-07-23,00:00:00,10.0050,10.0050,9.9710,9.9730,436
2008-07-23,00:05:00,9.9730,9.9770,9.9470,9.9680,550
2008-07-23,00:10:00,9.9680,9.9820,9.9560,9.9810,607
2008-07-23,00:15:00,9.9810,9.9990,9.9620,9.9780,692
2008-07-23,00:20:00,9.9780,9.9980,9.9750,9.9880,369
2008-07-23,00:25:00,9.9870,10.0010,9.9800,9.9950,360
2008-07-23,00:30:00,9.9950,10.0050,9.9750,9.9940,550
2008-07-23,00:35:00,9.9970,10.0060,9.9670,9.9720,645
2008-07-23,00:40:00,9.9680,9.9790,9.9170,9.9360,882
2008-07-23,00:45:00,9.9370,9.9620,9.9270,9.9410,739
2008-07-23,00:50:00,9.9410,9.9730,9.9390,9.9550,525
2008-07-23,00:55:00,9.9580,9.9720,9.9510,9.9670,604
2008-07-23,01:00:00,9.9660,9.9940,9.9510,9.9890,514
2008-07-23,01:05:00,9.9900,9.9970,9.9730,9.9960,602
2008-07-23,01:10:00,9.9970,10.0180,9.9860,10.0150,797
2008-07-23,01:15:00,10.0170,10.0390,10.0040,10.0170,712
2008-07-23,01:20:00,10.0160,10.0200,9.9900,10.0000,653
2008-07-23,01:25:00,9.9940,9.9990,9.9670,9.9930,523
2008-07-23,01:30:00,9.9950,10.0130,9.9900,10.0060,294
2008-07-23,01:35:00,10.0040,10.0270,9.9870,10.0040,910
2008-07-23,01:40:00,10.0040,10.0770,10.0030,10.0310,1042
2008-07-23,01:45:00,10.0310,10.0340,10.0140,10.0170,447
2008-07-23,01:50:00,10.0180,10.0440,9.9860,10.0390,485
2008-07-23,01:55:00,10.0400,10.0450,10.0090,10.0360,617
2008-07-23,02:00:00,10.0370,10.0760,10.0250,10.0520,733
2008-07-23,02:05:00,10.0510,10.0530,10.0220,10.0320,623
2008-07-23,02:10:00,10.0320,10.0900,10.0320,10.0880,1464
2008-07-23,02:15:00,10.0870,10.1000,10.0420,10.0660,1209
2008-07-23,02:20:00,10.0700,10.0780,10.0520,10.0520,597
2008-07-23,02:25:00,10.0540,10.0810,10.0530,10.0640,851
2008-07-23,02:30:00,10.0630,10.0750,10.0530,10.0750,403
2008-07-23,02:35:00,10.0780,10.0790,10.0600,10.0790,233
2008-07-23,02:40:00,10.0750,10.0800,10.0700,10.0800,61
2008-07-23,02:45:00,10.0800,10.0830,10.0760,10.0820,104
2008-07-23,02:50:00,10.0820,10.0900,10.0820,10.0890,100
2008-07-23,02:55:00,10.0940,10.0980,10.0780,10.0830,71
2008-07-23,03:00:00,10.0830,10.0830,10.0710,10.0720,36
2008-07-23,03:05:00,10.0740,10.0840,10.0740,10.0830,23
2008-07-23,03:10:00,10.0800,10.0850,10.0750,10.0750,38
2008-07-23,03:15:00,10.0710,10.0730,10.0650,10.0650,49
2008-07-23,03:20:00,10.0670,10.0750,10.0660,10.0730,22
2008-07-23,03:25:00,10.0780,10.0790,10.0710,10.0790,12
2008-07-23,03:30:00,10.0800,10.0800,10.0610,10.0610,70
2008-07-23,03:35:00,10.0630,10.0700,10.0570,10.0640,39
2008-07-23,03:40:00,10.0610,10.0630,10.0550,10.0560,36
2008-07-23,03:45:00,10.0650,10.0730,10.0590,10.0610,29
2008-07-23,03:50:00,10.0660,10.0710,10.0620,10.0680,21
2008-07-23,03:55:00,10.0660,10.0690,10.0600,10.0690,16
2008-07-23,04:00:00,10.0660,10.0700,10.0620,10.0620,29
2008-07-23,04:05:00,10.0590,10.0650,10.0550,10.0630,24
2008-07-23,04:10:00,10.0640,10.0660,10.0600,10.0650,10
2008-07-23,04:15:00,10.0600,10.0750,10.0570,10.0750,116
2008-07-23,04:20:00,10.0770,10.0900,10.0770,10.0860,83
2008-07-23,04:25:00,10.0950,10.0990,10.0870,10.0990,33
2008-07-23,04:30:00,10.0880,10.1040,10.0880,10.1030,39
2008-07-23,04:35:00,10.1020,10.1040,10.1010,10.1040,20
2008-07-23,04:40:00,10.1030,10.1140,10.1030,10.1140,16
2008-07-23,04:45:00,10.1100,10.1100,10.1070,10.1070,4
2008-07-23,04:50:00,10.1160,10.1160,10.1150,10.1150,2
2008-07-23,04:55:00,10.1110,10.1190,10.1060,10.1080,10
2008-07-23,05:00:00,10.1050,10.1070,10.0990,10.0990,51
2008-07-23,05:05:00,10.1040,10.1070,10.1040,10.1060,6
2008-07-23,05:10:00,10.1060,10.1190,10.1010,10.1190,10
2008-07-23,06:00:00,10.0700,10.0750,10.0550,10.0710,69
2008-07-23,06:05:00,10.0720,10.0720,10.0710,10.0710,4
2008-07-23,06:30:00,10.0900,10.0900,10.0900,10.0900,1
2008-07-23,07:00:00,10.0950,10.1230,10.0950,10.1230,2
2008-07-23,07:25:00,10.1190,10.1270,10.1190,10.1270,10
2008-07-23,07:30:00,10.1270,10.1550,10.1270,10.1550,25
2008-07-23,07:45:00,10.1330,10.1410,10.1330,10.1410,2
2008-07-23,07:50:00,10.1360,10.1360,10.1360,10.1360,1
2008-07-23,07:55:00,10.1160,10.1160,10.0850,10.0850,18
2008-07-23,09:45:00,10.0790,10.0790,10.0790,10.0790,1
2008-07-23,09:50:00,10.0750,10.0750,10.0750,10.0750,1
2008-07-23,09:55:00,10.0730,10.0730,10.0730,10.0730,1
2008-07-23,10:00:00,10.0730,10.0840,10.0730,10.0840,11
2008-07-23,10:05:00,10.0800,10.0800,10.0800,10.0800,1
2008-07-23,10:30:00,10.0900,10.0900,10.0900,10.0900,1
2008-07-23,10:40:00,10.0950,10.0950,10.0950,10.0950,1
2008-07-23,11:00:00,10.0750,10.1000,10.0750,10.1000,20
2008-07-23,11:15:00,10.1040,10.1040,10.1040,10.1040,1
2008-07-23,11:20:00,10.0760,10.0760,10.0740,10.0740,2
2008-07-23,11:25:00,10.0750,10.0750,10.0740,10.0740,3
2008-07-23,11:30:00,10.0750,10.0750,10.0750,10.0750,4
2008-07-23,11:35:00,10.0750,10.0750,10.0680,10.0680,4
2008-07-23,11:45:00,10.0720,10.0720,10.0710,10.0710,10
2008-07-23,11:50:00,10.0770,10.0770,10.0760,10.0760,4
2008-07-23,11:55:00,10.0760,10.1000,10.0690,10.0690,6
2008-07-23,12:05:00,10.0740,10.0740,10.0740,10.0740,1
2008-07-23,12:10:00,10.0700,10.0700,10.0700,10.0700,1
2008-07-23,12:25:00,10.0700,10.0700,10.0700,10.0700,1
2008-07-23,12:50:00,10.0800,10.0800,10.0800,10.0800,1
2008-07-23,13:35:00,10.0760,10.0760,10.0650,10.0650,11
2008-07-23,13:40:00,10.0650,10.0650,10.0650,10.0650,2
2008-07-23,14:05:00,10.0640,10.0640,10.0640,10.0640,2
2008-07-23,14:15:00,10.0600,10.0600,10.0600,10.0600,1
2008-07-23,14:40:00,10.0840,10.0850,10.0840,10.0850,2
2008-07-23,14:55:00,10.0600,10.0600,10.0600,10.0600,1
2008-07-23,15:05:00,10.0510,10.0510,10.0500,10.0500,10
2008-07-23,15:25:00,10.0500,10.0500,10.0500,10.0500,4
2008-07-23,15:30:00,10.0500,10.0500,10.0500,10.0500,1
2008-07-23,15:40:00,10.0500,10.0500,10.0500,10.0500,1
2008-07-23,15:45:00,10.0530,10.0530,10.0530,10.0530,1
2008-07-23,15:55:00,10.0530,10.0530,10.0530,10.0530,2
2008-07-23,16:05:00,10.0530,10.0530,10.0500,10.0500,3
2008-07-23,16:20:00,10.0500,10.0500,10.0480,10.0480,17
2008-07-23,16:25:00,10.0480,10.0480,10.0480,10.0480,8
2008-07-23,16:30:00,10.0460,10.0460,10.0450,10.0450,9
2008-07-23,16:40:00,10.0390,10.0390,10.0300,10.0300,3
2008-07-23,16:45:00,10.0300,10.0350,10.0300,10.0350,3
2008-07-23,16:55:00,10.0300,10.0300,10.0200,10.0200,40
2008-07-23,17:10:00,10.0250,10.0250,10.0110,10.0110,3
2008-07-23,17:15:00,10.0100,10.0100,10.0100,10.0100,8
2008-07-23,17:25:00,10.0100,10.0250,10.0100,10.0250,2
2008-07-23,17:30:00,10.0210,10.0210,10.0060,10.0060,17
2008-07-23,17:35:00,10.0020,10.0020,10.0000,10.0010,26
2008-07-23,17:40:00,10.0000,10.0000,9.9800,9.9800,20
2008-07-23,17:45:00,9.9910,9.9910,9.9910,9.9910,1
2008-07-23,17:50:00,9.9800,9.9800,9.9770,9.9770,10
2008-07-23,17:55:00,9.9770,9.9770,9.9670,9.9670,7
2008-07-23,18:05:00,9.9810,9.9860,9.9660,9.9670,37
2008-07-23,18:10:00,9.9660,9.9660,9.9510,9.9510,39
2008-07-23,18:15:00,9.9510,9.9510,9.9500,9.9500,31
2008-07-23,18:20:00,9.9560,9.9560,9.9520,9.9520,2
2008-07-23,18:25:00,9.9520,9.9600,9.9350,9.9600,17
2008-07-23,18:30:00,9.9400,9.9400,9.9350,9.9350,13
2008-07-23,18:35:00,9.9500,9.9500,9.9500,9.9500,2
2008-07-23,18:45:00,9.9340,9.9340,9.9280,9.9280,24
2008-07-23,18:50:00,9.9440,9.9440,9.9440,9.9440,1
2008-07-23,18:55:00,9.9460,9.9460,9.9460,9.9460,1
2008-07-23,19:00:00,9.9480,9.9530,9.9480,9.9500,13
2008-07-23,19:05:00,9.9500,9.9530,9.9430,9.9430,36
2008-07-23,19:10:00,9.9490,9.9490,9.9360,9.9380,4
2008-07-23,19:15:00,9.9420,9.9420,9.9380,9.9380,11
2008-07-23,19:20:00,9.9600,9.9600,9.9290,9.9310,102
2008-07-23,19:25:00,9.9350,9.9470,9.9310,9.9330,21
2008-07-23,19:30:00,9.9320,9.9420,9.9310,9.9420,6
2008-07-23,19:35:00,9.9370,9.9680,9.9370,9.9680,69
2008-07-23,19:40:00,9.9750,9.9750,9.9540,9.9540,43
2008-07-23,19:45:00,9.9510,9.9520,9.9310,9.9400,118
2008-07-23,19:50:00,9.9430,9.9660,9.9430,9.9500,119
2008-07-23,19:55:00,9.9530,9.9670,9.9500,9.9670,19
2008-07-23,20:00:00,9.9530,9.9660,9.9300,9.9330,154
2008-07-23,20:05:00,9.9310,9.9440,9.9200,9.9370,236
2008-07-23,20:10:00,9.9370,9.9610,9.9030,9.9130,358
2008-07-23,20:15:00,9.9060,9.9100,9.8000,9.8390,1025
2008-07-23,20:20:00,9.8380,9.8820,9.8300,9.8650,587
2008-07-23,20:25:00,9.8680,9.8680,9.8260,9.8380,450
2008-07-23,20:30:00,9.8400,9.8690,9.8370,9.8640,268
2008-07-23,20:35:00,9.8680,9.8900,9.8670,9.8890,193
2008-07-23,20:40:00,9.8870,9.8940,9.8730,9.8810,246
2008-07-23,20:45:00,9.8800,9.8980,9.8770,9.8780,251
2008-07-23,20:50:00,9.8800,9.9120,9.8760,9.8950,465
2008-07-23,20:55:00,9.9050,9.9100,9.8860,9.8990,478
2008-07-23,21:00:00,9.9000,9.9420,9.8870,9.9400,1486
2008-07-23,21:05:00,9.9410,9.9410,9.8910,9.8970,858
2008-07-23,21:10:00,9.8950,9.9440,9.8610,9.9270,1377
2008-07-23,21:15:00,9.9280,10.0020,9.9200,10.0000,1530
2008-07-23,21:20:00,10.0010,10.0720,9.9670,10.0500,2752
2008-07-23,21:25:00,10.0520,10.0610,10.0120,10.0400,986
2008-07-23,21:30:00,10.0400,10.1870,10.0160,10.1480,3137
2008-07-23,21:35:00,10.1500,10.2390,10.1360,10.2160,3000
2008-07-23,21:40:00,10.2140,10.2250,10.1520,10.1670,1436
2008-07-23,21:45:00,10.1680,10.1730,10.1370,10.1510,866
2008-07-23,21:50:00,10.1510,10.1830,10.1510,10.1660,702
2008-07-23,21:55:00,10.1650,10.1680,10.0860,10.1150,1258
2008-07-23,22:00:00,10.1180,10.1230,10.0760,10.0770,1010
2008-07-23,22:05:00,10.0780,10.0930,10.0740,10.0930,609
2008-07-23,22:10:00,10.0920,10.0990,10.0720,10.0860,496
2008-07-23,22:15:00,10.0870,10.1140,10.0850,10.1040,413
2008-07-23,22:20:00,10.1050,10.1140,10.0970,10.1110,391
2008-07-23,22:25:00,10.1110,10.1110,10.0480,10.0500,550
2008-07-23,22:30:00,10.0500,10.0610,9.9840,10.0300,747
2008-07-23,22:35:00,10.0270,10.1260,9.9050,10.0450,2561
2008-07-23,22:40:00,10.0430,10.1050,10.0100,10.0630,1442
2008-07-23,22:45:00,10.0630,10.1300,10.0620,10.1160,1814
2008-07-23,22:50:00,10.1180,10.1800,10.0870,10.1320,1882
2008-07-23,22:55:00,10.1310,10.1680,10.1150,10.1540,1085
2008-07-23,23:00:00,10.1550,10.2150,10.1550,10.2030,1383
2008-07-23,23:05:00,10.2030,10.2680,10.2010,10.2080,2644
2008-07-23,23:10:00,10.2110,10.2390,10.1810,10.2080,1198
2008-07-23,23:15:00,10.2050,10.2150,10.1680,10.1810,946
2008-07-23,23:20:00,10.1800,10.1950,10.1710,10.1810,471
2008-07-23,23:25:00,10.1800,10.1960,10.1470,10.1660,814
2008-07-23,23:30:00,10.1680,10.1860,10.1110,10.1260,968
2008-07-23,23:35:00,10.1220,10.1400,10.1110,10.1400,648
2008-07-23,23:40:00,10.1400,10.1500,10.1320,10.1430,373
2008-07-23,23:45:00,10.1450,10.1580,10.1400,10.1510,371
2008-07-23,23:50:00,10.1500,10.1980,10.1500,10.1840,743
2008-07-23,23:55:00,10.1870,10.2230,10.1790,10.2110,981
2008-07-24,00:00:00,10.2110,10.2360,10.2050,10.2250,676
2008-07-24,00:05:00,10.2250,10.2420,10.2090,10.2270,1023
2008-07-24,00:10:00,10.2270,10.2650,10.2150,10.2210,1436
2008-07-24,00:15:00,10.2170,10.3150,10.2170,10.2780,2419
2008-07-24,00:20:00,10.2740,10.3160,10.2500,10.2900,1347
2008-07-24,00:25:00,10.2890,10.3100,10.2470,10.2510,1087
2008-07-24,00:30:00,10.2510,10.2750,10.2390,10.2460,1174
2008-07-24,00:35:00,10.2480,10.2810,10.2160,10.2390,1167
2008-07-24,00:40:00,10.2380,10.2670,10.2100,10.2220,694
2008-07-24,00:45:00,10.2200,10.2500,10.2050,10.2450,744
2008-07-24,00:50:00,10.2430,10.2550,10.2100,10.2370,623
2008-07-24,00:55:00,10.2360,10.2520,10.2180,10.2320,455
2008-07-24,01:00:00,10.2340,10.2450,10.1980,10.2300,590
2008-07-24,01:05:00,10.2310,10.2380,10.1840,10.1950,532
2008-07-24,01:10:00,10.1960,10.2010,10.1520,10.1610,1318
2008-07-24,01:15:00,10.1600,10.1800,10.1440,10.1630,519
2008-07-24,01:20:00,10.1640,10.1640,10.0500,10.0880,1641
2008-07-24,01:25:00,10.0900,10.1260,10.0790,10.1000,810
2008-07-24,01:30:00,10.1000,10.1330,10.1000,10.1230,390
2008-07-24,01:35:00,10.1230,10.1390,10.0420,10.0540,972
2008-07-24,01:40:00,10.0500,10.0820,10.0390,10.0540,1367
2008-07-24,01:45:00,10.0520,10.0530,9.9720,9.9950,1701
2008-07-24,01:50:00,9.9960,10.0440,9.9770,10.0090,1117
2008-07-24,01:55:00,10.0120,10.0340,9.9550,9.9720,1262
2008-07-24,02:00:00,9.9700,9.9930,9.9570,9.9780,1012
2008-07-24,02:05:00,9.9800,9.9800,9.9420,9.9640,1427
2008-07-24,02:10:00,9.9640,10.0150,9.9500,10.0130,630
2008-07-24,02:15:00,10.0130,10.0150,9.9710,9.9790,694
2008-07-24,02:20:00,9.9760,9.9780,9.8920,9.9100,2121
2008-07-24,02:25:00,9.9100,9.9200,9.7530,9.7600,3835
2008-07-24,02:30:00,9.7590,9.7680,9.7260,9.7440,1586
2008-07-24,02:35:00,9.7410,9.7500,9.7220,9.7460,495
2008-07-24,02:40:00,9.7400,9.7500,9.7370,9.7370,82
2008-07-24,02:45:00,9.7370,9.7520,9.6970,9.7500,542
2008-07-24,02:50:00,9.7510,9.7650,9.7510,9.7600,167
2008-07-24,02:55:00,9.7600,9.7700,9.7450,9.7480,96
2008-07-24,03:00:00,9.7450,9.7500,9.7340,9.7340,81
2008-07-24,03:05:00,9.7350,9.7440,9.7300,9.7300,113
2008-07-24,03:10:00,9.7320,9.7350,9.6720,9.6720,141
2008-07-24,03:15:00,9.6790,9.6950,9.6710,9.6950,117
2008-07-24,03:20:00,9.6950,9.6950,9.6620,9.6650,143
2008-07-24,03:25:00,9.6650,9.6840,9.6650,9.6760,196
2008-07-24,03:30:00,9.6790,9.6990,9.6790,9.6950,73
2008-07-24,03:35:00,9.6960,9.7200,9.6900,9.7070,99
2008-07-24,03:40:00,9.7100,9.7880,9.7060,9.7290,34
2008-07-24,03:45:00,9.7270,9.7310,9.7250,9.7290,14
2008-07-24,03:50:00,9.7250,9.7300,9.6980,9.7000,122
2008-07-24,03:55:00,9.6990,9.7060,9.6980,9.7050,69
2008-07-24,04:00:00,9.7030,9.7030,9.6950,9.6960,39
2008-07-24,04:05:00,9.6970,9.7880,9.6970,9.7110,58
2008-07-24,04:10:00,9.7120,9.7130,9.7000,9.7130,12
2008-07-24,04:15:00,9.7170,9.7210,9.7170,9.7170,13
2008-07-24,04:20:00,9.7260,9.7260,9.7150,9.7230,12
2008-07-24,04:25:00,9.7220,9.7280,9.7200,9.7280,18
2008-07-24,04:30:00,9.7200,9.7270,9.7150,9.7150,8
2008-07-24,04:35:00,9.7140,9.7240,9.6970,9.6970,38
2008-07-24,04:40:00,9.7050,9.7200,9.7050,9.7170,14
2008-07-24,04:45:00,9.7100,9.7200,9.7100,9.7180,19
2008-07-24,04:50:00,9.7180,9.7180,9.7140,9.7180,8
2008-07-24,04:55:00,9.7130,9.7130,9.7040,9.7040,8
2008-07-24,05:00:00,9.7080,9.7080,9.6950,9.6950,2
2008-07-24,05:05:00,9.6900,9.6900,9.6760,9.6800,11
2008-07-24,05:10:00,9.6700,9.6770,9.6610,9.6770,9
2008-07-24,06:25:00,9.6860,9.6860,9.6860,9.6860,2
2008-07-24,06:45:00,9.6600,9.6600,9.6600,9.6600,1
2008-07-24,07:05:00,9.6900,9.6900,9.6900,9.6900,1
2008-07-24,07:15:00,9.6800,9.6800,9.6800,9.6800,2
2008-07-24,07:20:00,9.6850,9.6890,9.6850,9.6890,2
2008-07-24,07:50:00,9.6900,9.7300,9.6900,9.7300,20
2008-07-24,08:45:00,9.7360,9.7360,9.7360,9.7360,8
2008-07-24,09:10:00,9.7270,9.7290,9.7200,9.7200,3
2008-07-24,09:15:00,9.7100,9.7300,9.7100,9.7200,4
2008-07-24,09:40:00,9.7140,9.7140,9.7140,9.7140,1
2008-07-24,10:15:00,9.7290,9.7400,9.7290,9.7310,42
2008-07-24,10:20:00,9.7400,9.7400,9.7310,9.7310,2
2008-07-24,10:45:00,9.7460,9.7500,9.7460,9.7500,3
2008-07-24,10:50:00,9.7500,9.7500,9.7500,9.7500,1
2008-07-24,11:00:00,9.7460,9.7460,9.7460,9.7460,1
2008-07-24,11:20:00,9.7450,9.7450,9.7450,9.7450,1
2008-07-24,11:25:00,9.7310,9.7310,9.7310,9.7310,1
2008-07-24,12:15:00,9.7350,9.7350,9.7350,9.7350,1
2008-07-24,12:30:00,9.7290,9.7420,9.7290,9.7420,2
2008-07-24,12:35:00,9.7360,9.7370,9.7360,9.7370,2
2008-07-24,12:40:00,9.7320,9.7320,9.7180,9.7180,15
2008-07-24,12:45:00,9.7100,9.7220,9.7100,9.7220,4
2008-07-24,12:55:00,9.7000,9.7000,9.6800,9.6800,5
2008-07-24,13:15:00,9.6970,9.7240,9.6970,9.7240,4
2008-07-24,13:50:00,9.7370,9.7480,9.7370,9.7480,2
2008-07-24,14:05:00,9.7460,9.7460,9.7460,9.7460,1
2008-07-24,14:10:00,9.7460,9.7460,9.7460,9.7460,1
2008-07-24,14:15:00,9.7400,9.7400,9.7400,9.7400,2
2008-07-24,14:25:00,9.7240,9.7240,9.7190,9.7190,8
2008-07-24,14:35:00,9.7100,9.7100,9.7100,9.7100,4
2008-07-24,14:55:00,9.7100,9.7100,9.7100,9.7100,1
2008-07-24,15:30:00,9.7100,9.7200,9.7100,9.7200,2
2008-07-24,15:40:00,9.6900,9.6900,9.6900,9.6900,3
2008-07-24,15:45:00,9.6900,9.6900,9.6900,9.6900,1
2008-07-24,15:50:00,9.7190,9.7200,9.7190,9.7200,10
2008-07-24,16:10:00,9.7380,9.7380,9.7370,9.7370,9
2008-07-24,16:15:00,9.7350,9.7370,9.7350,9.7370,2
2008-07-24,16:55:00,9.6860,9.6860,9.6790,9.6790,31
2008-07-24,17:00:00,9.6780,9.6790,9.6770,9.6790,22
2008-07-24,17:05:00,9.6770,9.6770,9.6760,9.6760,22
2008-07-24,17:10:00,9.6640,9.6650,9.6640,9.6650,4
2008-07-24,17:15:00,9.6760,9.6770,9.6760,9.6770,3
2008-07-24,17:25:00,9.6700,9.6700,9.6700,9.6700,1
2008-07-24,17:35:00,9.6930,9.6930,9.6930,9.6930,2
2008-07-24,17:40:00,9.6910,9.6930,9.6800,9.6900,14
2008-07-24,17:45:00,9.6910,9.7090,9.6910,9.6950,17
2008-07-24,17:55:00,9.7090,9.7090,9.6890,9.6910,31
2008-07-24,18:00:00,9.6850,9.6850,9.6710,9.6710,15
2008-07-24,18:15:00,9.6770,9.6770,9.6770,9.6770,1
2008-07-24,18:20:00,9.6780,9.6780,9.6780,9.6780,1
2008-07-24,18:40:00,9.6820,9.6820,9.6820,9.6820,1
2008-07-24,18:45:00,9.6830,9.6950,9.6830,9.6950,4
2008-07-24,19:00:00,9.6900,9.7080,9.6900,9.7030,6
2008-07-24,19:05:00,9.7080,9.7400,9.7050,9.7400,33
2008-07-24,19:10:00,9.7180,9.7200,9.7050,9.7050,19
2008-07-24,19:15:00,9.7100,9.7280,9.7080,9.7220,29
2008-07-24,19:20:00,9.7150,9.7270,9.7090,9.7190,17
2008-07-24,19:25:00,9.7080,9.7170,9.7030,9.7030,21
2008-07-24,19:30:00,9.6980,9.7050,9.6940,9.6940,14
2008-07-24,19:35:00,9.6940,9.6940,9.6610,9.6610,129
2008-07-24,19:40:00,9.6640,9.6880,9.6610,9.6830,64
2008-07-24,19:45:00,9.6800,9.7170,9.6800,9.7000,52
2008-07-24,19:50:00,9.7050,9.7080,9.6820,9.6820,17
2008-07-24,19:55:00,9.6890,9.6920,9.6780,9.6790,5
2008-07-24,20:00:00,9.6840,9.7020,9.6840,9.6940,42
2008-07-24,20:05:00,9.7000,9.7150,9.6950,9.7100,78
2008-07-24,20:10:00,9.7100,9.7390,9.7030,9.7390,91
2008-07-24,20:15:00,9.7440,9.7850,9.7420,9.7690,206
2008-07-24,20:20:00,9.7700,9.7760,9.7560,9.7650,107
2008-07-24,20:25:00,9.7680,9.7680,9.7080,9.7150,255
2008-07-24,20:30:00,9.7120,9.7440,9.7120,9.7270,212
2008-07-24,20:35:00,9.7300,9.7500,9.7280,9.7500,154
2008-07-24,20:40:00,9.7500,9.7500,9.7300,9.7380,82
2008-07-24,20:45:00,9.7400,9.7560,9.7270,9.7550,245
2008-07-24,20:50:00,9.7580,9.8100,9.7550,9.7870,347
2008-07-24,20:55:00,9.7900,9.7900,9.7470,9.7510,290
2008-07-24,21:00:00,9.7510,9.7830,9.7390,9.7830,983
2008-07-24,21:05:00,9.7880,9.8070,9.7630,9.7730,1005
2008-07-24,21:10:00,9.7700,9.8370,9.7690,9.8300,1544
2008-07-24,21:15:00,9.8310,9.8860,9.8290,9.8370,1721
2008-07-24,21:20:00,9.8370,9.8440,9.8110,9.8220,653
2008-07-24,21:25:00,9.8230,9.8250,9.7500,9.7630,1054
2008-07-24,21:30:00,9.7630,9.7700,9.6420,9.6660,2141
2008-07-24,21:35:00,9.6680,9.7410,9.6680,9.7320,1167
2008-07-24,21:40:00,9.7330,9.7330,9.6630,9.6630,1614
2008-07-24,21:45:00,9.6650,9.6740,9.6110,9.6380,1540
2008-07-24,21:50:00,9.6400,9.6500,9.5410,9.5650,2391
2008-07-24,21:55:00,9.5680,9.6030,9.5630,9.6030,1040
2008-07-24,22:00:00,9.6000,9.6470,9.5980,9.6470,1081
2008-07-24,22:05:00,9.6470,9.6580,9.6250,9.6360,835
2008-07-24,22:10:00,9.6370,9.6530,9.5950,9.6000,877
2008-07-24,22:15:00,9.6000,9.6370,9.5370,9.5430,1987
2008-07-24,22:20:00,9.5430,9.5800,9.5360,9.5730,1052
2008-07-24,22:25:00,9.5770,9.5780,9.5290,9.5720,1299
2008-07-24,22:30:00,9.5690,9.6030,9.5300,9.5940,1187
2008-07-24,22:35:00,9.5830,9.5980,9.2700,9.3810,7905
2008-07-24,22:40:00,9.3800,9.4050,9.3190,9.3300,4180
2008-07-24,22:45:00,9.3300,9.3500,9.0820,9.2130,6226
2008-07-24,22:50:00,9.2090,9.2180,9.1050,9.1060,2626
2008-07-24,22:55:00,9.1040,9.1080,8.9150,8.9810,6309
2008-07-24,23:00:00,8.9840,9.0990,8.9810,9.0690,3345
2008-07-24,23:05:00,9.0700,9.1420,9.0460,9.1420,1749
2008-07-24,23:10:00,9.1410,9.2150,9.0580,9.1040,3592
2008-07-24,23:15:00,9.1120,9.1650,9.0670,9.1140,2000
2008-07-24,23:20:00,9.1150,9.1170,8.9400,8.9750,3533
2008-07-24,23:25:00,8.9730,9.0850,8.8830,9.0800,3412
2008-07-24,23:30:00,9.0750,9.1230,9.0650,9.1050,1557
2008-07-24,23:35:00,9.1090,9.1800,9.1090,9.1700,1268
2008-07-24,23:40:00,9.1660,9.1700,9.0810,9.1150,950
2008-07-24,23:45:00,9.1100,9.1100,9.0620,9.0710,817
2008-07-24,23:50:00,9.0690,9.0780,9.0500,9.0740,968
2008-07-24,23:55:00,9.0750,9.1040,9.0590,9.1040,540
2008-07-25,00:00:00,9.0990,9.1340,9.0880,9.1200,411
2008-07-25,00:05:00,9.1200,9.1760,9.1050,9.1710,1020
2008-07-25,00:10:00,9.1670,9.1870,9.1610,9.1720,710
2008-07-25,00:15:00,9.1740,9.1970,9.1740,9.1850,1285
2008-07-25,00:20:00,9.1850,9.2300,9.1740,9.2200,1247
2008-07-25,00:25:00,9.2230,9.2290,9.1650,9.1670,764
2008-07-25,00:30:00,9.1680,9.1690,9.0910,9.1260,1259
2008-07-25,00:35:00,9.1290,9.1970,9.1290,9.1800,646
2008-07-25,00:40:00,9.1780,9.1970,9.1600,9.1940,723
2008-07-25,00:45:00,9.1960,9.2350,9.1890,9.1950,1323
2008-07-25,00:50:00,9.1960,9.2460,9.1860,9.2150,1427
2008-07-25,00:55:00,9.2150,9.2200,9.1530,9.1900,772
2008-07-25,01:00:00,9.1900,9.2630,9.1890,9.2620,635
2008-07-25,01:05:00,9.2620,9.3780,9.2620,9.3510,2058
2008-07-25,01:10:00,9.3490,9.3510,9.2740,9.3360,1407
2008-07-25,01:15:00,9.3390,9.3840,9.3170,9.3730,1238
2008-07-25,01:20:00,9.3780,9.3880,9.3260,9.3350,927
2008-07-25,01:25:00,9.3360,9.3830,9.3100,9.3190,1039
2008-07-25,01:30:00,9.3200,9.3250,9.2790,9.2970,1104
2008-07-25,01:35:00,9.3000,9.3120,9.2380,9.2470,1350
2008-07-25,01:40:00,9.2460,9.2500,9.1500,9.2220,1407
2008-07-25,01:45:00,9.2230,9.2580,9.2090,9.2320,527
2008-07-25,01:50:00,9.2310,9.2730,9.1980,9.2510,969
2008-07-25,01:55:00,9.2500,9.2590,9.2180,9.2550,566
2008-07-25,02:00:00,9.2560,9.3300,9.2540,9.2760,1138
2008-07-25,02:05:00,9.2760,9.2780,9.2160,9.2190,1002
2008-07-25,02:10:00,9.2220,9.2440,9.1880,9.2370,972
2008-07-25,02:15:00,9.2360,9.3350,9.2280,9.3070,1405
2008-07-25,02:20:00,9.3020,9.3340,9.2800,9.3150,1009
2008-07-25,02:25:00,9.3150,9.3310,9.2950,9.3150,1104
2008-07-25,02:30:00,9.3150,9.3160,9.2980,9.3160,478
2008-07-25,02:35:00,9.3050,9.3070,9.2940,9.2990,117
2008-07-25,02:40:00,9.2990,9.2990,9.2800,9.2860,65
2008-07-25,02:45:00,9.2780,9.2870,9.2720,9.2870,156
2008-07-25,02:50:00,9.2860,9.2890,9.2770,9.2830,71
2008-07-25,02:55:00,9.2840,9.2900,9.2790,9.2860,51
2008-07-25,03:00:00,9.2850,9.2850,9.2440,9.2580,99
2008-07-25,03:05:00,9.2600,9.2600,9.2100,9.2390,104
2008-07-25,03:10:00,9.2400,9.3230,9.2400,9.2690,44
2008-07-25,03:15:00,9.2690,9.2770,9.2580,9.2710,89
2008-07-25,03:20:00,9.2750,9.2800,9.2660,9.2800,58
2008-07-25,03:25:00,9.2740,9.2790,9.2640,9.2640,28
2008-07-25,03:30:00,9.2750,9.2990,9.2750,9.2990,23
2008-07-25,03:35:00,9.2940,9.3100,9.2940,9.3090,43
2008-07-25,03:40:00,9.3100,9.3170,9.2960,9.3140,78
2008-07-25,03:45:00,9.3110,9.3170,9.3070,9.3070,57
2008-07-25,03:50:00,9.3100,9.3130,9.3070,9.3070,19
2008-07-25,03:55:00,9.3030,9.3090,9.2970,9.3080,46
2008-07-25,04:00:00,9.3080,9.3130,9.2980,9.3030,41
2008-07-25,04:05:00,9.2990,9.2990,9.2760,9.2760,19
2008-07-25,04:10:00,9.2860,9.2860,9.2750,9.2750,13
2008-07-25,04:15:00,9.2780,9.3030,9.2750,9.2920,48
2008-07-25,04:20:00,9.2850,9.3020,9.2840,9.3020,9
2008-07-25,04:25:00,9.3000,9.3000,9.2940,9.2940,2
2008-07-25,04:30:00,9.3000,9.3130,9.3000,9.3120,18
2008-07-25,04:35:00,9.3130,9.3130,9.3130,9.3130,6
2008-07-25,04:40:00,9.3120,9.3130,9.3090,9.3090,7
2008-07-25,04:45:00,9.3080,9.3130,9.3080,9.3130,4
2008-07-25,04:50:00,9.3130,9.3150,9.3000,9.3020,23
2008-07-25,04:55:00,9.3100,9.3200,9.2980,9.3110,132
2008-07-25,05:00:00,9.3040,9.3100,9.3030,9.3100,15
2008-07-25,05:05:00,9.3090,9.3100,9.3090,9.3100,3
2008-07-25,05:10:00,9.3050,9.3050,9.3000,9.3000,4
2008-07-25,06:00:00,9.3460,9.3530,9.3450,9.3530,9
2008-07-25,06:05:00,9.3560,9.3570,9.3560,9.3570,2
2008-07-25,06:10:00,9.3500,9.3620,9.3500,9.3620,2
2008-07-25,06:20:00,9.3500,9.3500,9.3360,9.3360,14
2008-07-25,06:25:00,9.3350,9.3350,9.3350,9.3350,7
2008-07-25,06:30:00,9.3400,9.3400,9.3400,9.3400,1
2008-07-25,07:05:00,9.3400,9.3400,9.3400,9.3400,2
2008-07-25,07:20:00,9.3400,9.3400,9.3400,9.3400,2
2008-07-25,07:25:00,9.3390,9.3390,9.3390,9.3390,1
2008-07-25,07:45:00,9.3400,9.3400,9.3400,9.3400,2
2008-07-25,07:55:00,9.3400,9.3400,9.3400,9.3400,3
2008-07-25,08:00:00,9.3240,9.3240,9.3240,9.3240,1
2008-07-25,08:30:00,9.2870,9.2870,9.2870,9.2870,1
2008-07-25,09:25:00,9.2800,9.2800,9.2800,9.2800,1
2008-07-25,10:15:00,9.3000,9.3000,9.3000,9.3000,1
2008-07-25,10:25:00,9.3200,9.3310,9.3200,9.3310,2
2008-07-25,10:30:00,9.3300,9.3300,9.3300,9.3300,5
2008-07-25,10:40:00,9.3200,9.3200,9.3200,9.3200,4
2008-07-25,11:10:00,9.3220,9.3220,9.3200,9.3200,7
2008-07-25,11:25:00,9.3200,9.3200,9.3200,9.3200,1
2008-07-25,11:35:00,9.3200,9.3200,9.3200,9.3200,4
2008-07-25,11:45:00,9.3280,9.3280,9.2920,9.2920,6
2008-07-25,12:00:00,9.3230,9.3230,9.3230,9.3230,1
2008-07-25,12:05:00,9.3240,9.3280,9.3240,9.3280,2
2008-07-25,12:10:00,9.3250,9.3250,9.3250,9.3250,3
2008-07-25,12:15:00,9.3150,9.3150,9.3150,9.3150,1
2008-07-25,12:30:00,9.3280,9.3280,9.2940,9.2940,8
2008-07-25,12:50:00,9.3360,9.3400,9.3360,9.3400,6
2008-07-25,12:55:00,9.3400,9.3400,9.3400,9.3400,4
2008-07-25,13:00:00,9.3400,9.3400,9.3400,9.3400,1
2008-07-25,13:10:00,9.3400,9.3400,9.3400,9.3400,1
2008-07-25,13:35:00,9.3300,9.3300,9.3300,9.3300,1
2008-07-25,13:45:00,9.3400,9.3400,9.3400,9.3400,1
2008-07-25,14:00:00,9.3400,9.3400,9.3400,9.3400,9
2008-07-25,14:15:00,9.3380,9.3380,9.3370,9.3370,3
2008-07-25,14:35:00,9.3220,9.3220,9.3220,9.3220,1
2008-07-25,14:40:00,9.3330,9.3330,9.3330,9.3330,2
2008-07-25,14:45:00,9.3390,9.3390,9.3390,9.3390,1
2008-07-25,14:50:00,9.3400,9.3400,9.3400,9.3400,6
2008-07-25,14:55:00,9.3380,9.3400,9.3380,9.3400,2
2008-07-25,15:00:00,9.3400,9.3400,9.3400,9.3400,1
2008-07-25,15:25:00,9.3380,9.3400,9.3260,9.3260,12
2008-07-25,15:50:00,9.3340,9.3340,9.3340,9.3340,1
2008-07-25,16:00:00,9.3200,9.3200,9.3200,9.3200,5
2008-07-25,16:35:00,9.3400,9.3400,9.3400,9.3400,1
2008-07-25,16:50:00,9.3400,9.3400,9.3400,9.3400,7
2008-07-25,16:55:00,9.3500,9.3590,9.3500,9.3590,2
2008-07-25,17:10:00,9.3610,9.3670,9.3610,9.3670,8
2008-07-25,17:20:00,9.3700,9.3900,9.3690,9.3900,25
2008-07-25,17:25:00,9.3900,9.3950,9.3870,9.3930,16
2008-07-25,17:30:00,9.3910,9.3950,9.3910,9.3950,5
2008-07-25,17:35:00,9.3900,9.3900,9.3870,9.3880,3
2008-07-25,17:45:00,9.3930,9.4180,9.3930,9.4180,26
2008-07-25,17:50:00,9.4200,9.4200,9.4150,9.4200,22
2008-07-25,17:55:00,9.4060,9.4060,9.4060,9.4060,1
2008-07-25,18:00:00,9.4050,9.4050,9.4050,9.4050,2
2008-07-25,18:10:00,9.4040,9.4040,9.4040,9.4040,1
2008-07-25,18:15:00,9.4050,9.4190,9.4000,9.4000,6
2008-07-25,18:25:00,9.4290,9.4340,9.4290,9.4330,6
2008-07-25,18:30:00,9.4340,9.4400,9.4340,9.4370,8
2008-07-25,18:35:00,9.4370,9.4400,9.3850,9.4280,32
2008-07-25,18:40:00,9.4180,9.4400,9.3890,9.4400,16
2008-07-25,18:45:00,9.4370,9.4400,9.4370,9.4400,10
2008-07-25,18:50:00,9.4390,9.4400,9.4120,9.4370,8
2008-07-25,18:55:00,9.4320,9.4320,9.4310,9.4320,5
2008-07-25,19:00:00,9.4320,9.4320,9.4320,9.4320,5
2008-07-25,19:05:00,9.4320,9.4320,9.4260,9.4260,7
2008-07-25,19:10:00,9.4260,9.4270,9.4090,9.4190,10
2008-07-25,19:15:00,9.4270,9.4300,9.4260,9.4300,6
2008-07-25,19:20:00,9.4280,9.4280,9.3820,9.3890,24
2008-07-25,19:25:00,9.3950,9.3950,9.3780,9.3850,35
2008-07-25,19:30:00,9.3850,9.4010,9.3840,9.3960,10
2008-07-25,19:35:00,9.4080,9.4210,9.4020,9.4020,12
2008-07-25,19:40:00,9.4020,9.4020,9.3950,9.4010,21
2008-07-25,19:45:00,9.4010,9.4320,9.3950,9.4320,85
2008-07-25,19:50:00,9.4250,9.4330,9.4160,9.4230,46
2008-07-25,19:55:00,9.4220,9.4250,9.4140,9.4140,6
2008-07-25,20:00:00,9.4140,9.4140,9.3560,9.3610,172
2008-07-25,20:05:00,9.3620,9.3830,9.3620,9.3810,69
2008-07-25,20:10:00,9.3850,9.4060,9.3850,9.3990,76
2008-07-25,20:15:00,9.4000,9.4550,9.4000,9.4460,237
2008-07-25,20:20:00,9.4500,9.4500,9.4330,9.4350,185
2008-07-25,20:25:00,9.4400,9.4830,9.4350,9.4820,420
2008-07-25,20:30:00,9.4850,9.4850,9.4200,9.4200,473
2008-07-25,20:35:00,9.4320,9.4400,9.4100,9.4320,207
2008-07-25,20:40:00,9.4230,9.4550,9.4200,9.4500,167
2008-07-25,20:45:00,9.4490,9.4520,9.4180,9.4200,197
2008-07-25,20:50:00,9.4220,9.4640,9.4220,9.4500,351
2008-07-25,20:55:00,9.4450,9.4630,9.3720,9.3770,586
2008-07-25,21:00:00,9.3770,9.4150,9.3340,9.3890,1296
2008-07-25,21:05:00,9.3900,9.3950,9.2660,9.3150,1985
2008-07-25,21:10:00,9.3160,9.3410,9.2130,9.2890,1687
2008-07-25,21:15:00,9.2890,9.3200,9.2820,9.2950,1226
2008-07-25,21:20:00,9.2940,9.3290,9.2840,9.3280,1130
2008-07-25,21:25:00,9.3300,9.3530,9.3210,9.3380,599
2008-07-25,21:30:00,9.3420,9.3480,9.2870,9.3020,1154
2008-07-25,21:35:00,9.3030,9.3130,9.2820,9.3010,519
2008-07-25,21:40:00,9.3010,9.4210,9.2890,9.4140,1516
2008-07-25,21:45:00,9.4140,9.4310,9.3130,9.3330,1312
2008-07-25,21:50:00,9.3330,9.3340,9.2830,9.2840,710
2008-07-25,21:55:00,9.2850,9.2970,9.2130,9.2570,1526
2008-07-25,22:00:00,9.2580,9.2710,9.2080,9.2310,1333
2008-07-25,22:05:00,9.2310,9.2600,9.2030,9.2540,1160
2008-07-25,22:10:00,9.2550,9.2700,9.2300,9.2500,639
2008-07-25,22:15:00,9.2480,9.2710,9.2450,9.2590,527
2008-07-25,22:20:00,9.2590,9.2650,9.1700,9.2490,1461
2008-07-25,22:25:00,9.2480,9.2800,9.2400,9.2750,657
2008-07-25,22:30:00,9.2760,9.2800,9.2380,9.2770,471
2008-07-25,22:35:00,9.2790,9.2910,9.2510,9.2600,784
2008-07-25,22:40:00,9.2580,9.2800,9.2560,9.2750,217
2008-07-25,22:45:00,9.2720,9.2910,9.2680,9.2810,507
2008-07-25,22:50:00,9.2810,9.2960,9.2710,9.2870,536
2008-07-25,22:55:00,9.2860,9.2860,9.2510,9.2520,706
2008-07-25,23:00:00,9.2520,9.2580,9.2350,9.2550,404
2008-07-25,23:05:00,9.2560,9.2720,9.2240,9.2300,481
2008-07-25,23:10:00,9.2290,9.2610,9.2290,9.2550,338
2008-07-25,23:15:00,9.2530,9.2600,9.2340,9.2340,302
2008-07-25,23:20:00,9.2370,9.2730,9.2340,9.2480,289
2008-07-25,23:25:00,9.2470,9.2910,9.2460,9.2830,577
2008-07-25,23:30:00,9.2820,9.2850,9.2610,9.2620,393
2008-07-25,23:35:00,9.2620,9.2880,9.2540,9.2870,523
2008-07-25,23:40:00,9.2880,9.2920,9.2530,9.2580,337
2008-07-25,23:45:00,9.2600,9.2600,9.2070,9.2350,574
2008-07-25,23:50:00,9.2350,9.2490,9.2180,9.2410,379
2008-07-25,23:55:00,9.2330,9.2530,9.2300,9.2450,270
2008-07-26,00:00:00,9.2460,9.2710,9.2420,9.2620,298
2008-07-26,00:05:00,9.2620,9.2800,9.2500,9.2680,336
2008-07-26,00:10:00,9.2650,9.2720,9.2250,9.2630,921
2008-07-26,00:15:00,9.2620,9.2660,9.2250,9.2270,362
2008-07-26,00:20:00,9.2260,9.2550,9.2140,9.2250,566
2008-07-26,00:25:00,9.2250,9.2280,9.1610,9.2110,805
2008-07-26,00:30:00,9.2150,9.2480,9.2100,9.2360,503
2008-07-26,00:35:00,9.2350,9.2450,9.2150,9.2420,423
2008-07-26,00:40:00,9.2430,9.2470,9.2330,9.2380,116
2008-07-26,00:45:00,9.2410,9.2420,9.1960,9.2230,430
2008-07-26,00:50:00,9.2260,9.2260,9.1640,9.1980,592
2008-07-26,00:55:00,9.1960,9.1960,9.0780,9.1000,1881
2008-07-26,01:00:00,9.1020,9.1030,9.0500,9.0900,1678
2008-07-26,01:05:00,9.0920,9.1010,9.0750,9.1010,367
2008-07-26,01:10:00,9.1000,9.1060,9.0640,9.0920,839
2008-07-26,01:15:00,9.0930,9.1070,9.0690,9.0790,496
2008-07-26,01:20:00,9.0800,9.0880,9.0350,9.0650,1212
2008-07-26,01:25:00,9.0650,9.0660,8.9990,9.0080,1501
2008-07-26,01:30:00,9.0090,9.0730,8.9880,9.0500,1521
2008-07-26,01:35:00,9.0510,9.0790,9.0390,9.0740,735
2008-07-26,01:40:00,9.0740,9.0760,9.0530,9.0620,390
2008-07-26,01:45:00,9.0620,9.0710,9.0370,9.0550,373
2008-07-26,01:50:00,9.0550,9.0620,9.0320,9.0560,537
2008-07-26,01:55:00,9.0600,9.0810,9.0490,9.0650,389
2008-07-26,02:00:00,9.0650,9.0860,9.0650,9.0800,270
2008-07-26,02:05:00,9.0830,9.1120,9.0740,9.0750,671
2008-07-26,02:10:00,9.0740,9.1240,9.0660,9.1200,558
2008-07-26,02:15:00,9.1200,9.1260,9.0600,9.0600,670
2008-07-26,02:20:00,9.0620,9.0960,9.0350,9.0900,850
2008-07-26,02:25:00,9.0930,9.1080,9.0620,9.1080,1735
2008-07-26,02:30:00,9.1050,9.1080,9.0900,9.1030,318
2008-07-26,02:35:00,9.1020,9.1030,9.0920,9.0960,100
2008-07-26,02:40:00,9.0940,9.0940,9.0710,9.0710,57
2008-07-26,02:45:00,9.0700,9.0950,9.0690,9.0900,57
2008-07-26,02:50:00,9.0900,9.0940,9.0840,9.0910,7
2008-07-26,02:55:00,9.0900,9.1070,9.0900,9.1050,52
2008-07-26,03:00:00,9.1060,9.1070,9.1000,9.1050,35
2008-07-26,03:05:00,9.1080,9.1080,9.0980,9.0990,14
2008-07-26,03:10:00,9.0950,9.0960,9.0880,9.0900,18
2008-07-26,03:15:00,9.0920,9.0920,9.0900,9.0900,7
2008-07-26,03:20:00,9.0860,9.0880,9.0830,9.0830,8
2008-07-26,03:25:00,9.0750,9.0820,9.0650,9.0810,47
2008-07-26,03:30:00,9.0780,9.0780,9.0700,9.0700,4
2008-07-26,03:35:00,9.0750,9.0750,9.0670,9.0700,6
2008-07-26,03:40:00,9.0730,9.0770,9.0720,9.0770,13
2008-07-26,03:45:00,9.0770,9.0780,9.0560,9.0620,29
2008-07-26,03:50:00,9.0690,9.0750,9.0550,9.0550,10
2008-07-26,03:55:00,9.0580,9.0720,9.0580,9.0650,20
2008-07-26,04:00:00,9.0670,9.0670,9.0590,9.0590,7
2008-07-26,04:05:00,9.0590,9.0630,9.0590,9.0630,4
2008-07-26,04:10:00,9.0660,9.0670,9.0640,9.0670,19
2008-07-26,04:15:00,9.0600,9.0600,9.0560,9.0560,18
2008-07-26,04:20:00,9.0620,9.0620,9.0620,9.0620,1
2008-07-26,04:25:00,9.0640,9.0640,9.0620,9.0620,4
2008-07-26,04:30:00,9.0630,9.0630,9.0600,9.0600,8
2008-07-26,04:35:00,9.0620,9.0620,9.0540,9.0540,11
2008-07-26,04:40:00,9.0600,9.0600,9.0540,9.0540,4
2008-07-26,04:45:00,9.0600,9.0620,9.0580,9.0600,5
2008-07-26,04:50:00,9.0620,9.0690,9.0620,9.0690,3
2008-07-26,04:55:00,9.0700,9.0800,9.0700,9.0800,5
2008-07-26,05:00:00,9.0790,9.0790,9.0790,9.0790,2
2008-07-26,05:05:00,9.0780,9.0790,9.0780,9.0790,8
2008-07-26,05:10:00,9.0650,9.0650,9.0620,9.0620,2
2008-07-26,05:15:00,9.0600,9.0600,9.0600,9.0600,1
2008-07-28,06:00:00,9.1960,9.2060,9.1680,9.1680,31
2008-07-28,06:05:00,9.1850,9.1850,9.1720,9.1800,4
2008-07-28,06:10:00,9.1790,9.1810,9.1790,9.1800,13
2008-07-28,06:15:00,9.1830,9.1850,9.1820,9.1820,3
2008-07-28,06:20:00,9.1860,9.1860,9.1750,9.1750,2
2008-07-28,06:25:00,9.1810,9.1810,9.1810,9.1810,1
2008-07-28,06:35:00,9.1750,9.1820,9.1750,9.1820,2
2008-07-28,06:40:00,9.1900,9.1910,9.1900,9.1910,2
2008-07-28,06:45:00,9.1800,9.1800,9.1750,9.1750,5
2008-07-28,06:55:00,9.1800,9.1800,9.1800,9.1800,1
2008-07-28,07:00:00,9.1810,9.1810,9.1810,9.1810,1
2008-07-28,07:10:00,9.1860,9.1910,9.1860,9.1910,11
2008-07-28,07:15:00,9.2010,9.2080,9.1910,9.1910,19
2008-07-28,07:20:00,9.1910,9.1930,9.1900,9.1900,4
2008-07-28,07:30:00,9.1910,9.1910,9.1910,9.1910,1
2008-07-28,07:35:00,9.1910,9.1910,9.1910,9.1910,1
2008-07-28,07:40:00,9.1880,9.1970,9.1880,9.1970,16
2008-07-28,07:45:00,9.1900,9.1900,9.1900,9.1900,5
2008-07-28,07:50:00,9.1920,9.1920,9.1920,9.1920,1
2008-07-28,08:00:00,9.1900,9.1900,9.1900,9.1900,10
2008-07-28,08:05:00,9.1980,9.1990,9.1980,9.1990,2
2008-07-28,08:15:00,9.2000,9.2010,9.2000,9.2010,5
2008-07-28,08:20:00,9.2010,9.2010,9.2010,9.2010,4
2008-07-28,08:35:00,9.2010,9.2150,9.1950,9.2150,19
2008-07-28,08:40:00,9.2130,9.2220,9.2130,9.2220,3
2008-07-28,08:50:00,9.2100,9.2100,9.2100,9.2100,1
2008-07-28,08:55:00,9.2150,9.2150,9.2120,9.2120,2
2008-07-28,09:05:00,9.2100,9.2120,9.2100,9.2120,2
2008-07-28,09:40:00,9.2130,9.2160,9.2130,9.2160,2
2008-07-28,09:45:00,9.2150,9.2160,9.2150,9.2160,2
2008-07-28,09:50:00,9.2160,9.2210,9.2150,9.2150,15
2008-07-28,09:55:00,9.2150,9.2150,9.2150,9.2150,1
2008-07-28,10:05:00,9.2150,9.2150,9.2150,9.2150,4
2008-07-28,10:10:00,9.2210,9.2210,9.2210,9.2210,1
2008-07-28,10:15:00,9.2270,9.2340,9.2270,9.2300,5
2008-07-28,10:30:00,9.2310,9.2310,9.2310,9.2310,1
2008-07-28,10:35:00,9.2320,9.2320,9.2180,9.2180,2
2008-07-28,10:40:00,9.2290,9.2290,9.2050,9.2050,23
2008-07-28,10:45:00,9.2020,9.2020,9.1880,9.1900,9
2008-07-28,10:50:00,9.1800,9.1810,9.1740,9.1740,4
2008-07-28,10:55:00,9.1740,9.1860,9.1740,9.1750,4
2008-07-28,11:00:00,9.1830,9.1830,9.1830,9.1830,1
2008-07-28,11:05:00,9.1770,9.1820,9.1770,9.1820,2
2008-07-28,11:15:00,9.1740,9.1740,9.1740,9.1740,1
2008-07-28,11:25:00,9.2210,9.2210,9.1830,9.1830,2
2008-07-28,12:20:00,9.1830,9.1900,9.1830,9.1890,4
2008-07-28,12:25:00,9.1900,9.1910,9.1890,9.1910,6
2008-07-28,12:40:00,9.2030,9.2030,9.2030,9.2030,2
2008-07-28,13:35:00,9.1880,9.1880,9.1880,9.1880,5
2008-07-28,13:40:00,9.1830,9.1980,9.1830,9.1980,5
2008-07-28,13:45:00,9.2070,9.2070,9.2070,9.2070,1
2008-07-28,13:50:00,9.1990,9.1990,9.1990,9.1990,1
2008-07-28,14:05:00,9.1790,9.1790,9.1790,9.1790,2
2008-07-28,14:20:00,9.1840,9.1840,9.1840,9.1840,2
2008-07-28,14:25:00,9.1880,9.1880,9.1880,9.1880,1
2008-07-28,14:35:00,9.1770,9.1820,9.1770,9.1820,3
2008-07-28,14:55:00,9.1800,9.1840,9.1800,9.1840,4
2008-07-28,15:00:00,9.1860,9.1880,9.1860,9.1880,2
2008-07-28,15:15:00,9.1970,9.1970,9.1940,9.1970,3
2008-07-28,15:25:00,9.2000,9.2000,9.2000,9.2000,1
2008-07-28,15:35:00,9.2000,9.2000,9.2000,9.2000,1
2008-07-28,16:00:00,9.2000,9.2000,9.2000,9.2000,1
2008-07-28,16:20:00,9.2010,9.2010,9.2010,9.2010,4
2008-07-28,16:25:00,9.2220,9.2220,9.2220,9.2220,1
2008-07-28,16:30:00,9.2250,9.2250,9.2250,9.2250,1
2008-07-28,16:35:00,9.2210,9.2210,9.2030,9.2030,2
2008-07-28,17:15:00,9.2220,9.2240,9.2220,9.2240,9
2008-07-28,17:20:00,9.2370,9.2400,9.2370,9.2400,9
2008-07-28,17:30:00,9.2400,9.2400,9.2400,9.2400,24
2008-07-28,17:40:00,9.2400,9.2400,9.2400,9.2400,3
2008-07-28,17:45:00,9.2310,9.2310,9.2310,9.2310,10
2008-07-28,17:50:00,9.2400,9.2410,9.2400,9.2410,4
2008-07-28,18:00:00,9.2490,9.2500,9.2400,9.2400,10
2008-07-28,18:05:00,9.2500,9.2550,9.2500,9.2550,15
2008-07-28,18:20:00,9.2580,9.2580,9.2580,9.2580,5
2008-07-28,18:25:00,9.2560,9.2560,9.2560,9.2560,2
2008-07-28,18:30:00,9.2540,9.2560,9.2540,9.2540,11
2008-07-28,18:40:00,9.2570,9.2570,9.2570,9.2570,1
2008-07-28,18:50:00,9.2550,9.2550,9.2550,9.2550,1
2008-07-28,19:00:00,9.2550,9.2550,9.2550,9.2550,2
2008-07-28,19:05:00,9.2510,9.2510,9.2510,9.2510,2
2008-07-28,19:15:00,9.2360,9.2360,9.2340,9.2340,8
2008-07-28,19:20:00,9.2300,9.2300,9.1870,9.1870,71
2008-07-28,19:25:00,9.1920,9.1920,9.1570,9.1660,37
2008-07-28,19:30:00,9.1700,9.1800,9.1700,9.1750,10
2008-07-28,19:35:00,9.1800,9.2050,9.1800,9.2050,6
2008-07-28,19:40:00,9.2020,9.2040,9.1900,9.1900,22
2008-07-28,19:45:00,9.1810,9.1810,9.1790,9.1800,4
2008-07-28,19:50:00,9.1890,9.2030,9.1850,9.1860,16
2008-07-28,19:55:00,9.2000,9.2250,9.2000,9.2250,17
2008-07-28,20:00:00,9.2250,9.2400,9.2120,9.2120,88
2008-07-28,20:05:00,9.2200,9.2560,9.2200,9.2500,112
2008-07-28,20:10:00,9.2440,9.2550,9.2340,9.2400,58
2008-07-28,20:15:00,9.2400,9.2470,9.2270,9.2270,57
2008-07-28,20:20:00,9.2260,9.2580,9.2260,9.2520,95
2008-07-28,20:25:00,9.2530,9.2570,9.2460,9.2470,53
2008-07-28,20:30:00,9.2500,9.2500,9.2210,9.2240,141
2008-07-28,20:35:00,9.2250,9.2380,9.2170,9.2260,133
2008-07-28,20:40:00,9.2300,9.2670,9.2300,9.2510,164
2008-07-28,20:45:00,9.2590,9.2800,9.2490,9.2800,186
2008-07-28,20:50:00,9.2810,9.2840,9.2520,9.2680,186
2008-07-28,20:55:00,9.2690,9.3060,9.2640,9.2670,415
2008-07-28,21:00:00,9.2620,9.2730,9.2410,9.2500,521
2008-07-28,21:05:00,9.2520,9.2650,9.1850,9.2100,674
2008-07-28,21:10:00,9.2080,9.2360,9.1900,9.2360,373
2008-07-28,21:15:00,9.2340,9.2570,9.2310,9.2460,475
2008-07-28,21:20:00,9.2440,9.2600,9.2370,9.2520,252
2008-07-28,21:25:00,9.2520,9.2540,9.1910,9.1970,773
2008-07-28,21:30:00,9.1970,9.2180,9.1380,9.1730,1678
2008-07-28,21:35:00,9.1710,9.1760,9.1130,9.1420,1056
2008-07-28,21:40:00,9.1410,9.1870,9.1400,9.1830,726
2008-07-28,21:45:00,9.1800,9.1900,9.1410,9.1740,507
2008-07-28,21:50:00,9.1740,9.1740,9.1210,9.1360,599
2008-07-28,21:55:00,9.1400,9.1620,9.1100,9.1340,744
2008-07-28,22:00:00,9.1310,9.1400,9.0850,9.1000,812
2008-07-28,22:05:00,9.1000,9.1120,9.0750,9.0900,747
2008-07-28,22:10:00,9.0950,9.1600,9.0710,9.1600,610
2008-07-28,22:15:00,9.1560,9.1780,9.1520,9.1670,550
2008-07-28,22:20:00,9.1670,9.1970,9.1650,9.1780,411
2008-07-28,22:25:00,9.1800,9.1920,9.1640,9.1830,293
2008-07-28,22:30:00,9.1810,9.1870,9.1610,9.1660,347
2008-07-28,22:35:00,9.1660,9.1680,9.1360,9.1480,254
2008-07-28,22:40:00,9.1520,9.1920,9.1420,9.1800,251
2008-07-28,22:45:00,9.1790,9.1830,9.1410,9.1750,303
2008-07-28,22:50:00,9.1700,9.1770,9.1380,9.1400,255
2008-07-28,22:55:00,9.1360,9.1750,9.1360,9.1730,174
2008-07-28,23:00:00,9.1750,9.2050,9.1750,9.2040,346
2008-07-28,23:05:00,9.2050,9.2110,9.1860,9.2100,444
2008-07-28,23:10:00,9.2100,9.2410,9.2070,9.2410,540
2008-07-28,23:15:00,9.2400,9.2460,9.1910,9.2190,547
2008-07-28,23:20:00,9.2170,9.2300,9.2060,9.2150,394
2008-07-28,23:25:00,9.2190,9.2390,9.1750,9.1950,954
2008-07-28,23:30:00,9.2000,9.2020,9.1830,9.1970,343
2008-07-28,23:35:00,9.1970,9.2010,9.1650,9.1700,350
2008-07-28,23:40:00,9.1710,9.1940,9.1650,9.1700,341
2008-07-28,23:45:00,9.1670,9.1760,9.1500,9.1660,540
2008-07-28,23:50:00,9.1660,9.1900,9.1610,9.1830,207
2008-07-28,23:55:00,9.1800,9.1810,9.1600,9.1800,213
2008-07-29,00:00:00,9.1780,9.1780,9.1330,9.1460,668
2008-07-29,00:05:00,9.1450,9.1600,9.1350,9.1550,310
2008-07-29,00:10:00,9.1550,9.1600,9.1210,9.1290,210
2008-07-29,00:15:00,9.1280,9.1310,9.1050,9.1190,536
2008-07-29,00:20:00,9.1180,9.1510,9.1160,9.1430,223
2008-07-29,00:25:00,9.1400,9.1530,9.1380,9.1450,141
2008-07-29,00:30:00,9.1470,9.1520,9.1310,9.1440,132
2008-07-29,00:35:00,9.1450,9.1530,9.1200,9.1210,267
2008-07-29,00:40:00,9.1200,9.1330,9.1000,9.1100,628
2008-07-29,00:45:00,9.1100,9.1250,9.0910,9.0920,555
2008-07-29,00:50:00,9.0970,9.1190,9.0970,9.1190,166
2008-07-29,00:55:00,9.1180,9.1390,9.1170,9.1270,319
2008-07-29,01:00:00,9.1250,9.1430,9.1000,9.1400,447
2008-07-29,01:05:00,9.1440,9.1500,9.0950,9.1150,459
2008-07-29,01:10:00,9.1120,9.1230,9.0730,9.1060,502
2008-07-29,01:15:00,9.1060,9.1360,9.0840,9.1310,316
2008-07-29,01:20:00,9.1330,9.1370,9.1150,9.1310,129
2008-07-29,01:25:00,9.1320,9.1330,9.0950,9.1170,193
2008-07-29,01:30:00,9.1150,9.1280,9.1020,9.1210,252
2008-07-29,01:35:00,9.1200,9.1400,9.1200,9.1400,181
2008-07-29,01:40:00,9.1380,9.1390,9.1100,9.1250,152
2008-07-29,01:45:00,9.1240,9.1410,9.1220,9.1310,216
2008-07-29,01:50:00,9.1330,9.1450,9.1110,9.1250,269
2008-07-29,01:55:00,9.1200,9.1450,9.1130,9.1430,370
2008-07-29,02:00:00,9.1440,9.1490,9.1260,9.1310,375
2008-07-29,02:05:00,9.1340,9.1450,9.1320,9.1440,152
2008-07-29,02:10:00,9.1440,9.1840,9.1430,9.1790,681
2008-07-29,02:15:00,9.1830,9.1920,9.1630,9.1750,601
2008-07-29,02:20:00,9.1750,9.2160,9.1740,9.1930,1212
2008-07-29,02:25:00,9.1940,9.2330,9.1370,9.1430,4695
2008-07-29,02:30:00,9.1440,9.1620,9.1380,9.1450,332
2008-07-29,02:35:00,9.1450,9.1520,9.1420,9.1470,119
2008-07-29,02:40:00,9.1460,9.1600,9.1390,9.1600,148
2008-07-29,02:45:00,9.1550,9.1600,9.1490,9.1540,97
2008-07-29,02:50:00,9.1540,9.1540,9.1300,9.1320,162
2008-07-29,02:55:00,9.1330,9.1330,9.1240,9.1300,88
2008-07-29,03:00:00,9.1300,9.1410,9.1250,9.1250,120
2008-07-29,03:05:00,9.1250,9.1390,9.1200,9.1250,92
2008-07-29,03:10:00,9.1220,9.1290,9.1200,9.1270,16
2008-07-29,03:15:00,9.1260,9.1340,9.1200,9.1340,56
2008-07-29,03:20:00,9.1360,9.1500,9.1360,9.1420,100
2008-07-29,03:25:00,9.1410,9.1450,9.1360,9.1360,29
2008-07-29,03:30:00,9.1400,9.1400,9.1360,9.1400,20
2008-07-29,03:35:00,9.1400,9.1400,9.1360,9.1360,3
2008-07-29,03:40:00,9.1400,9.1420,9.1350,9.1420,14
2008-07-29,03:45:00,9.1420,9.1420,9.1340,9.1350,29
2008-07-29,03:50:00,9.1360,9.1360,9.1230,9.1230,71
2008-07-29,03:55:00,9.1330,9.1350,9.1290,9.1300,7
2008-07-29,04:00:00,9.1350,9.1350,9.1200,9.1220,19
2008-07-29,04:05:00,9.1250,9.1300,9.1230,9.1230,49
2008-07-29,04:10:00,9.1230,9.1270,9.1200,9.1270,6
2008-07-29,04:15:00,9.1260,9.1260,9.1220,9.1220,4
2008-07-29,04:20:00,9.1170,9.1360,9.1170,9.1360,22
2008-07-29,04:25:00,9.1310,9.1360,9.1310,9.1360,41
2008-07-29,04:30:00,9.1360,9.1410,9.1360,9.1410,26
2008-07-29,04:35:00,9.1410,9.1510,9.1410,9.1460,44
2008-07-29,04:40:00,9.1540,9.1660,9.1480,9.1610,25
2008-07-29,04:45:00,9.1560,9.1630,9.1530,9.1580,11
2008-07-29,04:50:00,9.1620,9.1690,9.1550,9.1550,11
2008-07-29,04:55:00,9.1570,9.2100,9.1540,9.2100,68
2008-07-29,05:00:00,9.2080,9.2260,9.2080,9.2090,48
2008-07-29,05:05:00,9.1930,9.2150,9.1930,9.2150,8
2008-07-29,05:10:00,9.2200,9.2200,9.2200,9.2200,2
2008-07-29,06:00:00,9.1940,9.1940,9.1930,9.1930,6
2008-07-29,06:10:00,9.1950,9.1950,9.1950,9.1950,1
2008-07-29,06:35:00,9.1900,9.1900,9.1900,9.1900,1
2008-07-29,06:50:00,9.1900,9.1900,9.1900,9.1900,1
2008-07-29,06:55:00,9.1900,9.1900,9.1900,9.1900,3
2008-07-29,07:05:00,9.2040,9.2060,9.2040,9.2060,3
2008-07-29,07:15:00,9.2150,9.2150,9.2150,9.2150,1
2008-07-29,08:50:00,9.2150,9.2150,9.2150,9.2150,1
2008-07-29,09:10:00,9.2150,9.2150,9.2150,9.2150,3
2008-07-29,09:30:00,9.2190,9.2190,9.2190,9.2190,1
2008-07-29,10:00:00,9.2190,9.2190,9.2190,9.2190,5
2008-07-29,10:20:00,9.2180,9.2400,9.2180,9.2290,39
2008-07-29,10:30:00,9.2440,9.2440,9.2290,9.2290,6
2008-07-29,10:50:00,9.2260,9.2260,9.2260,9.2260,4
2008-07-29,11:05:00,9.2260,9.2260,9.2260,9.2260,2
2008-07-29,11:30:00,9.2260,9.2260,9.2260,9.2260,2
2008-07-29,11:50:00,9.2150,9.2150,9.2150,9.2150,1
2008-07-29,11:55:00,9.2260,9.2260,9.2260,9.2260,1
2008-07-29,12:20:00,9.2150,9.2150,9.2150,9.2150,1
2008-07-29,12:50:00,9.2390,9.2390,9.2390,9.2390,5
2008-07-29,12:55:00,9.2010,9.2010,9.2010,9.2010,2
2008-07-29,14:10:00,9.2030,9.2030,9.2030,9.2030,1
2008-07-29,16:25:00,9.1900,9.1900,9.1900,9.1900,11
2008-07-29,16:30:00,9.1840,9.1840,9.1840,9.1840,6
2008-07-29,16:45:00,9.1670,9.1840,9.1670,9.1840,2
2008-07-29,16:50:00,9.1810,9.1810,9.1810,9.1810,3
2008-07-29,17:30:00,9.1660,9.1660,9.1520,9.1520,9
2008-07-29,17:50:00,9.2030,9.2030,9.2030,9.2030,1
2008-07-29,17:55:00,9.2230,9.2230,9.2230,9.2230,10
2008-07-29,18:25:00,9.2120,9.2120,9.2120,9.2120,5
2008-07-29,18:35:00,9.1990,9.2000,9.1990,9.2000,54
2008-07-29,18:40:00,9.1900,9.1900,9.1900,9.1900,51
2008-07-29,18:55:00,9.2100,9.2100,9.2100,9.2100,6
2008-07-29,19:00:00,9.1950,9.1950,9.1540,9.1540,34
2008-07-29,19:05:00,9.1500,9.1500,9.1400,9.1470,32
2008-07-29,19:10:00,9.1400,9.1400,9.1260,9.1260,52
2008-07-29,19:15:00,9.1370,9.1370,9.1100,9.1140,12
2008-07-29,19:20:00,9.1080,9.1080,9.0790,9.0980,37
2008-07-29,19:25:00,9.0900,9.0900,9.0560,9.0560,20
2008-07-29,19:30:00,9.0560,9.0710,9.0560,9.0710,11
2008-07-29,19:35:00,9.0640,9.0640,9.0480,9.0600,7
2008-07-29,19:40:00,9.0550,9.0850,9.0550,9.0800,14
2008-07-29,19:45:00,9.0800,9.0800,9.0750,9.0750,8
2008-07-29,19:50:00,9.0760,9.1130,9.0760,9.1130,16
2008-07-29,19:55:00,9.1130,9.1500,9.1130,9.1400,46
2008-07-29,20:00:00,9.1300,9.1300,9.1110,9.1110,24
2008-07-29,20:05:00,9.1150,9.1480,9.1140,9.1450,92
2008-07-29,20:10:00,9.1350,9.1680,9.1300,9.1680,31
2008-07-29,20:15:00,9.1710,9.1730,9.1330,9.1350,68
2008-07-29,20:20:00,9.1410,9.1500,9.1360,9.1430,33
2008-07-29,20:25:00,9.1420,9.1420,9.1060,9.1320,57
2008-07-29,20:30:00,9.1400,9.1530,9.1330,9.1530,50
2008-07-29,20:35:00,9.1570,9.1840,9.1470,9.1840,146
2008-07-29,20:40:00,9.1830,9.1920,9.1610,9.1620,79
2008-07-29,20:45:00,9.1600,9.1690,9.1430,9.1450,76
2008-07-29,20:50:00,9.1380,9.1380,9.0780,9.0910,260
2008-07-29,20:55:00,9.0850,9.1220,9.0850,9.1220,81
2008-07-29,21:00:00,9.1320,9.1420,9.0860,9.1000,363
2008-07-29,21:05:00,9.1000,9.1130,9.0920,9.1130,135
2008-07-29,21:10:00,9.1090,9.1090,9.0730,9.0810,126
2008-07-29,21:15:00,9.0780,9.0820,9.0280,9.0480,348
2008-07-29,21:20:00,9.0500,9.0860,9.0180,9.0730,605
2008-07-29,21:25:00,9.0730,9.0750,9.0330,9.0750,221
2008-07-29,21:30:00,9.0740,9.0740,9.0340,9.0490,371
2008-07-29,21:35:00,9.0470,9.0490,9.0080,9.0310,386
2008-07-29,21:40:00,9.0320,9.0460,8.9940,9.0120,319
2008-07-29,21:45:00,9.0150,9.0150,8.9400,8.9570,570
2008-07-29,21:50:00,8.9590,8.9970,8.9530,8.9970,204
2008-07-29,21:55:00,8.9940,8.9990,8.9620,8.9830,250
2008-07-29,22:00:00,8.9810,8.9840,8.9370,8.9500,415
2008-07-29,22:05:00,8.9480,8.9830,8.9340,8.9770,510
2008-07-29,22:10:00,8.9760,8.9840,8.9470,8.9640,253
2008-07-29,22:15:00,8.9650,8.9650,8.9450,8.9520,219
2008-07-29,22:20:00,8.9540,8.9700,8.9500,8.9520,106
2008-07-29,22:25:00,8.9610,8.9950,8.9520,8.9910,242
2008-07-29,22:30:00,8.9920,9.0200,8.9890,8.9930,235
2008-07-29,22:35:00,8.9950,8.9950,8.9400,8.9550,305
2008-07-29,22:40:00,8.9500,8.9750,8.9450,8.9750,183
2008-07-29,22:45:00,8.9750,9.0130,8.9650,9.0030,238
2008-07-29,22:50:00,9.0040,9.0220,8.9800,9.0170,129
2008-07-29,22:55:00,9.0140,9.0260,9.0010,9.0070,164
2008-07-29,23:00:00,9.0060,9.0610,9.0060,9.0560,264
2008-07-29,23:05:00,9.0580,9.1070,9.0580,9.0930,381
2008-07-29,23:10:00,9.0930,9.0930,9.0620,9.0700,138
2008-07-29,23:15:00,9.0700,9.0700,9.0360,9.0510,200
2008-07-29,23:20:00,9.0540,9.0800,9.0480,9.0790,92
2008-07-29,23:25:00,9.0780,9.1150,9.0680,9.1130,337
2008-07-29,23:30:00,9.1100,9.1310,9.0970,9.1070,184
2008-07-29,23:35:00,9.1100,9.1450,9.1100,9.1380,162
2008-07-29,23:40:00,9.1400,9.1630,9.1320,9.1440,315
2008-07-29,23:45:00,9.1400,9.1450,9.0860,9.0900,130
2008-07-29,23:50:00,9.0870,9.1120,9.0810,9.1060,102
2008-07-29,23:55:00,9.1080,9.1360,9.0960,9.1340,72
2008-07-30,00:00:00,9.1360,9.1500,9.1300,9.1330,252
2008-07-30,00:05:00,9.1300,9.1400,9.1200,9.1200,110
2008-07-30,00:10:00,9.1160,9.1220,9.0920,9.1010,203
2008-07-30,00:15:00,9.0970,9.1070,9.0810,9.1010,112
2008-07-30,00:20:00,9.1000,9.1400,9.0980,9.1380,119
2008-07-30,00:25:00,9.1380,9.1400,9.1110,9.1130,126
2008-07-30,00:30:00,9.1120,9.1230,9.1110,9.1120,108
2008-07-30,00:35:00,9.1120,9.1140,9.0940,9.1060,276
2008-07-30,00:40:00,9.1040,9.1240,9.1000,9.1180,104
2008-07-30,00:45:00,9.1240,9.1500,9.1200,9.1410,87
2008-07-30,00:50:00,9.1420,9.1590,9.1400,9.1400,71
2008-07-30,00:55:00,9.1400,9.1600,9.1300,9.1600,73
2008-07-30,01:00:00,9.1610,9.1990,9.1610,9.1750,229
2008-07-30,01:05:00,9.1790,9.2230,9.1770,9.1890,294
2008-07-30,01:10:00,9.1840,9.1940,9.1640,9.1850,49
2008-07-30,01:15:00,9.1900,9.2560,9.1900,9.2250,283
2008-07-30,01:20:00,9.2190,9.2550,9.2180,9.2550,107
2008-07-30,01:25:00,9.2330,9.2360,9.2030,9.2030,76
2008-07-30,01:30:00,9.2140,9.2200,9.1810,9.1870,188
2008-07-30,01:35:00,9.1850,9.1920,9.1560,9.1850,127
2008-07-30,01:40:00,9.1840,9.1900,9.1800,9.1860,110
2008-07-30,01:45:00,9.1850,9.1900,9.1490,9.1550,210
2008-07-30,01:50:00,9.1550,9.1820,9.1550,9.1810,21
2008-07-30,01:55:00,9.1850,9.2440,9.1850,9.2110,547
2008-07-30,02:00:00,9.2140,9.2640,9.1830,9.2550,1157
2008-07-30,02:05:00,9.2550,9.2570,9.2290,9.2450,1029
2008-07-30,02:10:00,9.2440,9.2600,9.2350,9.2500,840
2008-07-30,02:15:00,9.2500,9.2510,9.2210,9.2220,967
2008-07-30,02:20:00,9.2200,9.2300,9.1800,9.2000,1048
2008-07-30,02:25:00,9.1980,9.2070,9.1300,9.1300,1030
2008-07-30,03:05:00,9.2170,9.2170,9.2170,9.2170,1
2008-07-30,04:25:00,9.0730,9.0730,9.0730,9.0730,1
2008-07-30,04:30:00,9.0690,9.0740,9.0690,9.0720,7
2008-07-30,04:35:00,9.0720,9.0740,9.0690,9.0740,14
2008-07-30,04:40:00,9.0740,9.0840,9.0740,9.0840,5
2008-07-30,04:45:00,9.0840,9.0840,9.0720,9.0840,19
2008-07-30,04:50:00,9.0840,9.0860,9.0810,9.0810,9
2008-07-30,04:55:00,9.0810,9.0830,9.0770,9.0770,7
2008-07-30,05:00:00,9.0740,9.0740,9.0610,9.0720,27
2008-07-30,05:05:00,9.0670,9.0820,9.0650,9.0730,9
2008-07-30,05:10:00,9.0640,9.0760,9.0500,9.0760,16
2008-07-30,06:00:00,9.0560,9.0560,9.0500,9.0500,4
2008-07-30,06:05:00,9.0420,9.0500,9.0370,9.0500,10
2008-07-30,06:10:00,9.0800,9.0800,9.0800,9.0800,18
2008-07-30,06:30:00,9.0800,9.0970,9.0800,9.0970,2
2008-07-30,06:40:00,9.0980,9.0990,9.0980,9.0990,2
2008-07-30,07:10:00,9.1050,9.1100,9.1050,9.1100,10
2008-07-30,07:15:00,9.1100,9.1100,9.1100,9.1100,1
2008-07-30,08:00:00,9.1050,9.1050,9.1050,9.1050,1
2008-07-30,08:05:00,9.1100,9.1100,9.1100,9.1100,2
2008-07-30,08:40:00,9.1000,9.1090,9.0960,9.0960,11
2008-07-30,08:45:00,9.0910,9.0910,9.0450,9.0450,12
2008-07-30,08:50:00,9.0500,9.0560,9.0500,9.0560,5
2008-07-30,09:10:00,9.0330,9.0330,9.0330,9.0330,1
2008-07-30,09:25:00,9.0330,9.0400,9.0330,9.0400,4
2008-07-30,09:30:00,9.0400,9.0400,9.0400,9.0400,1
2008-07-30,09:40:00,9.0360,9.0400,9.0360,9.0400,3
2008-07-30,09:45:00,9.0350,9.0380,9.0340,9.0380,4
2008-07-30,09:55:00,9.0330,9.0330,9.0200,9.0200,14
2008-07-30,10:00:00,9.0300,9.0300,9.0300,9.0300,6
2008-07-30,10:05:00,9.0350,9.0580,9.0330,9.0350,20
2008-07-30,10:10:00,9.0550,9.0550,9.0550,9.0550,1
2008-07-30,10:15:00,9.0550,9.0580,9.0550,9.0580,3
2008-07-30,10:40:00,9.0390,9.0390,9.0390,9.0390,1
2008-07-30,10:45:00,9.0400,9.0580,9.0400,9.0580,20
2008-07-30,11:20:00,9.0570,9.0570,9.0570,9.0570,1
2008-07-30,11:30:00,9.0580,9.0580,9.0580,9.0580,1
2008-07-30,11:40:00,9.0580,9.0580,9.0580,9.0580,1
2008-07-30,12:00:00,9.0470,9.0470,9.0470,9.0470,1
2008-07-30,12:05:00,9.0550,9.0550,9.0550,9.0550,1
2008-07-30,12:10:00,9.0480,9.0480,9.0480,9.0480,1
2008-07-30,12:15:00,9.0550,9.0550,9.0510,9.0510,2
2008-07-30,12:20:00,9.0580,9.0580,9.0580,9.0580,5
2008-07-30,12:25:00,9.0580,9.0580,9.0580,9.0580,1
2008-07-30,12:30:00,9.0580,9.0890,9.0580,9.0890,3
2008-07-30,12:35:00,9.0800,9.0800,9.0750,9.0800,3
2008-07-30,12:45:00,9.0780,9.0800,9.0780,9.0800,2
2008-07-30,12:55:00,9.0800,9.0800,9.0800,9.0800,2
2008-07-30,13:00:00,9.0800,9.0800,9.0800,9.0800,2
2008-07-30,13:05:00,9.0710,9.0710,9.0710,9.0710,1
2008-07-30,13:10:00,9.0800,9.0800,9.0800,9.0800,21
2008-07-30,13:15:00,9.0800,9.0800,9.0800,9.0800,22
2008-07-30,13:30:00,9.0850,9.0950,9.0850,9.0950,3
2008-07-30,14:15:00,9.1050,9.1050,9.1050,9.1050,1
2008-07-30,14:40:00,9.0900,9.0900,9.0900,9.0900,1
2008-07-30,14:45:00,9.0810,9.0810,9.0800,9.0800,11
2008-07-30,14:55:00,9.0820,9.0820,9.0820,9.0820,1
2008-07-30,15:00:00,9.0810,9.0810,9.0800,9.0800,3
2008-07-30,15:15:00,9.0890,9.0890,9.0870,9.0870,6
2008-07-30,15:30:00,9.0890,9.0900,9.0800,9.0900,19
2008-07-30,15:40:00,9.0900,9.0900,9.0900,9.0900,1
2008-07-30,15:45:00,9.0900,9.0900,9.0900,9.0900,10
2008-07-30,15:50:00,9.0900,9.0900,9.0900,9.0900,3
2008-07-30,15:55:00,9.0900,9.0900,9.0900,9.0900,1
2008-07-30,16:00:00,9.0900,9.0900,9.0900,9.0900,4
2008-07-30,16:10:00,9.1000,9.1000,9.1000,9.1000,2
2008-07-30,16:15:00,9.1000,9.1000,9.0960,9.1000,18
2008-07-30,16:20:00,9.0960,9.1000,9.0960,9.0970,4
2008-07-30,16:45:00,9.1000,9.1000,9.1000,9.1000,1
2008-07-30,16:55:00,9.1000,9.1000,9.1000,9.1000,1
2008-07-30,17:00:00,9.1000,9.1000,9.1000,9.1000,1
2008-07-30,17:05:00,9.0980,9.0980,9.0980,9.0980,10
2008-07-30,17:20:00,9.1070,9.1080,9.1070,9.1080,3
2008-07-30,17:25:00,9.1080,9.1100,9.0970,9.0970,51
2008-07-30,17:30:00,9.0970,9.1000,9.0960,9.1000,28
2008-07-30,17:35:00,9.0960,9.0960,9.0960,9.0960,24
2008-07-30,17:40:00,9.0910,9.0910,9.0910,9.0910,1
2008-07-30,17:45:00,9.0920,9.0920,9.0920,9.0920,1
2008-07-30,17:50:00,9.0980,9.1000,9.0980,9.1000,7
2008-07-30,18:00:00,9.0970,9.1010,9.0950,9.1010,14
2008-07-30,18:05:00,9.0910,9.1070,9.0800,9.1010,47
2008-07-30,18:10:00,9.0860,9.0860,9.0790,9.0850,14
2008-07-30,18:20:00,9.0960,9.0960,9.0850,9.0940,14
2008-07-30,18:25:00,9.0900,9.0900,9.0900,9.0900,5
2008-07-30,18:30:00,9.0900,9.1000,9.0900,9.1000,21
2008-07-30,18:35:00,9.0900,9.0900,9.0850,9.0900,43
2008-07-30,18:40:00,9.0850,9.0850,9.0750,9.0750,39
2008-07-30,18:45:00,9.0750,9.0750,9.0750,9.0750,1
2008-07-30,18:50:00,9.0800,9.0800,9.0800,9.0800,1
2008-07-30,18:55:00,9.0780,9.0780,9.0730,9.0780,7
2008-07-30,19:00:00,9.0780,9.0910,9.0780,9.0900,24
2008-07-30,19:05:00,9.0920,9.1080,9.0920,9.1070,86
2008-07-30,19:10:00,9.1100,9.1300,9.0750,9.0800,109
2008-07-30,19:15:00,9.0800,9.0900,9.0410,9.0410,55
2008-07-30,19:20:00,9.0800,9.0800,9.0200,9.0200,83
2008-07-30,19:25:00,9.0360,9.0500,9.0100,9.0430,59
2008-07-30,19:30:00,9.0430,9.0580,9.0400,9.0450,35
2008-07-30,19:35:00,9.0440,9.0590,9.0040,9.0040,96
2008-07-30,19:40:00,9.0180,9.0180,8.9770,9.0010,109
2008-07-30,19:45:00,9.0090,9.0400,9.0090,9.0300,122
2008-07-30,19:50:00,9.0300,9.0490,9.0230,9.0450,64
2008-07-30,19:55:00,9.0450,9.0460,9.0130,9.0200,85
2008-07-30,20:00:00,9.0150,9.0290,8.9940,9.0110,130
2008-07-30,20:05:00,9.0250,9.0270,8.9550,8.9700,210
2008-07-30,20:10:00,8.9650,8.9810,8.9340,8.9610,386
2008-07-30,20:15:00,8.9700,8.9980,8.9640,8.9850,195
2008-07-30,20:20:00,8.9830,8.9900,8.9620,8.9900,102
2008-07-30,20:25:00,8.9870,8.9900,8.9500,8.9500,215
2008-07-30,20:30:00,8.9540,8.9580,8.9020,8.9300,582
2008-07-30,20:35:00,8.9270,8.9490,8.9270,8.9370,244
2008-07-30,20:40:00,8.9360,8.9360,8.8660,8.8900,723
2008-07-30,20:45:00,8.8960,8.9550,8.8950,8.9520,376
2008-07-30,20:50:00,8.9490,8.9700,8.9340,8.9670,494
2008-07-30,20:55:00,8.9690,8.9700,8.9330,8.9330,473
2008-07-30,21:00:00,8.9340,8.9700,8.9080,8.9600,1317
2008-07-30,21:05:00,8.9600,9.0100,8.9570,8.9800,1164
2008-07-30,21:10:00,8.9830,8.9840,8.9590,8.9670,556
2008-07-30,21:15:00,8.9690,8.9700,8.9350,8.9570,540
2008-07-30,21:20:00,8.9560,8.9770,8.9390,8.9600,290
2008-07-30,21:25:00,8.9590,8.9790,8.9580,8.9770,420
2008-07-30,21:30:00,8.9750,8.9800,8.9410,8.9560,706
2008-07-30,21:35:00,8.9530,8.9610,8.9260,8.9390,421
2008-07-30,21:40:00,8.9390,8.9410,8.8920,8.8970,721
2008-07-30,21:45:00,8.8950,8.9150,8.8890,8.8940,1173
2008-07-30,21:50:00,8.8940,8.9010,8.8130,8.8540,2787
2008-07-30,21:55:00,8.8530,8.8740,8.8480,8.8670,821
2008-07-30,22:00:00,8.8640,8.8860,8.8590,8.8780,360
2008-07-30,22:05:00,8.8760,8.8780,8.8100,8.8510,1266
2008-07-30,22:10:00,8.8540,8.8620,8.8250,8.8570,507
2008-07-30,22:15:00,8.8580,8.8690,8.8510,8.8680,362
2008-07-30,22:20:00,8.8660,8.8940,8.8640,8.8890,462
2008-07-30,22:25:00,8.8870,8.9180,8.8870,8.9170,273
2008-07-30,22:30:00,8.9160,8.9550,8.8850,8.9550,556
2008-07-30,22:35:00,8.9290,8.9700,8.8750,8.9170,2109
2008-07-30,22:40:00,8.9190,8.9820,8.9120,8.9730,1586
2008-07-30,22:45:00,8.9720,9.0440,8.9300,9.0420,2192
2008-07-30,22:50:00,9.0400,9.1590,9.0150,9.1120,3944
2008-07-30,22:55:00,9.1130,9.1590,9.0810,9.1180,2426
2008-07-30,23:00:00,9.1180,9.1200,9.0740,9.0960,1588
2008-07-30,23:05:00,9.0990,9.1070,9.0460,9.0820,1015
2008-07-30,23:10:00,9.0870,9.1180,9.0650,9.1160,613
2008-07-30,23:15:00,9.1190,9.1200,9.0870,9.0900,495
2008-07-30,23:20:00,9.0900,9.1050,9.0620,9.0620,443
2008-07-30,23:25:00,9.0630,9.0690,9.0080,9.0440,1382
2008-07-30,23:30:00,9.0450,9.0480,9.0090,9.0430,379
2008-07-30,23:35:00,9.0420,9.0450,8.9950,9.0420,502
2008-07-30,23:40:00,9.0400,9.0500,9.0320,9.0430,221
2008-07-30,23:45:00,9.0460,9.0550,8.9940,9.0200,687
2008-07-30,23:50:00,9.0230,9.0300,8.9710,8.9990,668
2008-07-30,23:55:00,8.9980,9.0320,8.9920,9.0270,438
2008-07-31,00:00:00,9.0250,9.0290,8.9870,9.0020,435
2008-07-31,00:05:00,9.0020,9.0450,9.0020,9.0450,678
2008-07-31,00:10:00,9.0400,9.1080,9.0390,9.0830,1037
2008-07-31,00:15:00,9.0830,9.0830,9.0440,9.0500,258
2008-07-31,00:20:00,9.0500,9.0500,9.0310,9.0450,555
2008-07-31,00:25:00,9.0460,9.0860,9.0430,9.0610,933
2008-07-31,00:30:00,9.0580,9.0650,9.0470,9.0550,392
2008-07-31,00:35:00,9.0520,9.0520,9.0110,9.0290,928
2008-07-31,00:40:00,9.0300,9.0520,9.0190,9.0450,657
2008-07-31,00:45:00,9.0460,9.1270,9.0450,9.1040,971
2008-07-31,00:50:00,9.1070,9.1200,9.0760,9.1050,613
2008-07-31,00:55:00,9.1060,9.1060,9.0870,9.0990,280
2008-07-31,01:00:00,9.1000,9.1990,9.1000,9.1970,1558
2008-07-31,01:05:00,9.1970,9.2170,9.1540,9.1560,1730
2008-07-31,01:10:00,9.1580,9.2680,9.1550,9.2100,2227
2008-07-31,01:15:00,9.2130,9.2430,9.1900,9.1900,1484
2008-07-31,01:20:00,9.1900,9.2040,9.1680,9.1780,864
2008-07-31,01:25:00,9.1800,9.2320,9.1800,9.2210,962
2008-07-31,01:30:00,9.2190,9.2200,9.1740,9.1750,490
2008-07-31,01:35:00,9.1770,9.1880,9.1710,9.1750,533
2008-07-31,01:40:00,9.1750,9.2060,9.1740,9.1870,400
2008-07-31,01:45:00,9.1870,9.2220,9.1760,9.1950,638
2008-07-31,01:50:00,9.1920,9.2560,9.1920,9.2370,1419
2008-07-31,01:55:00,9.2390,9.2760,9.2010,9.2180,963
2008-07-31,02:00:00,9.2190,9.2440,9.2170,9.2400,514
2008-07-31,02:05:00,9.2400,9.2840,9.2200,9.2670,1305
2008-07-31,02:10:00,9.2670,9.2670,9.2310,9.2380,633
2008-07-31,02:15:00,9.2390,9.3150,9.2360,9.2980,1864
2008-07-31,02:20:00,9.2980,9.3200,9.2450,9.2490,1366
2008-07-31,02:25:00,9.2500,9.2590,9.2130,9.2380,1868
2008-07-31,02:30:00,9.2380,9.2380,9.1910,9.1980,731
2008-07-31,02:35:00,9.1990,9.2250,9.1950,9.2150,131
2008-07-31,02:40:00,9.2180,9.2400,9.1990,9.2400,196
2008-07-31,02:45:00,9.2360,9.2600,9.2300,9.2570,148
2008-07-31,02:50:00,9.2580,9.2650,9.2500,9.2550,195
2008-07-31,02:55:00,9.2590,9.2820,9.2590,9.2810,277
2008-07-31,03:00:00,9.2760,9.2940,9.2730,9.2940,179
2008-07-31,03:05:00,9.2920,9.2960,9.2760,9.2900,247
2008-07-31,03:10:00,9.2940,9.2950,9.2480,9.2860,114
2008-07-31,03:15:00,9.2890,9.2900,9.2660,9.2860,138
2008-07-31,03:20:00,9.2880,9.2970,9.2840,9.2950,61
2008-07-31,03:25:00,9.2980,9.3100,9.2950,9.3090,96
2008-07-31,03:30:00,9.3100,9.3200,9.3040,9.3150,184
2008-07-31,03:35:00,9.3120,9.3390,9.3120,9.3280,131
2008-07-31,03:40:00,9.3280,9.3400,9.3250,9.3250,123
2008-07-31,03:45:00,9.3270,9.3290,9.3220,9.3230,40
2008-07-31,03:50:00,9.3250,9.3250,9.2960,9.2960,51
2008-07-31,03:55:00,9.2970,9.3170,9.2970,9.3110,32
2008-07-31,04:00:00,9.3150,9.3180,9.3150,9.3180,86
2008-07-31,04:05:00,9.3110,9.3160,9.3010,9.3160,27
2008-07-31,04:10:00,9.3050,9.3050,9.3010,9.3010,2
2008-07-31,04:15:00,9.3000,9.3000,9.2860,9.2870,24
2008-07-31,04:20:00,9.2910,9.2980,9.2910,9.2930,17
2008-07-31,04:25:00,9.3010,9.3090,9.2950,9.2950,18
2008-07-31,04:30:00,9.3070,9.3070,9.3020,9.3020,3
2008-07-31,04:35:00,9.3040,9.3050,9.3040,9.3050,10
2008-07-31,04:40:00,9.3050,9.3050,9.3010,9.3010,4
2008-07-31,04:45:00,9.3070,9.3070,9.3070,9.3070,1
2008-07-31,04:50:00,9.3010,9.3010,9.2830,9.2940,25
2008-07-31,04:55:00,9.2850,9.2970,9.2850,9.2970,2
2008-07-31,05:00:00,9.3030,9.3030,9.2870,9.2870,2
2008-07-31,05:05:00,9.2820,9.2900,9.2820,9.2900,3
2008-07-31,05:10:00,9.2900,9.3020,9.2840,9.2840,11
2008-07-31,06:00:00,9.3110,9.3500,9.3050,9.3050,12
2008-07-31,06:05:00,9.2850,9.2850,9.2850,9.2850,4
2008-07-31,06:15:00,9.2800,9.2800,9.2800,9.2800,1
2008-07-31,06:20:00,9.2800,9.2830,9.2630,9.2830,10
2008-07-31,06:25:00,9.2700,9.2850,9.2690,9.2690,3
2008-07-31,06:30:00,9.2540,9.3050,9.2540,9.3050,6
2008-07-31,06:40:00,9.2610,9.2900,9.2600,9.2900,3
2008-07-31,06:45:00,9.2800,9.2800,9.2800,9.2800,1
2008-07-31,06:50:00,9.2800,9.2800,9.2800,9.2800,1
2008-07-31,06:55:00,9.2700,9.2700,9.2680,9.2680,5
2008-07-31,07:00:00,9.2510,9.2510,9.2510,9.2510,2
2008-07-31,07:05:00,9.2530,9.2530,9.2530,9.2530,5
2008-07-31,07:10:00,9.2810,9.2810,9.2810,9.2810,1
2008-07-31,07:15:00,9.2540,9.2540,9.2540,9.2540,5
2008-07-31,07:20:00,9.2600,9.2630,9.2600,9.2600,5
2008-07-31,07:25:00,9.2570,9.2570,9.2520,9.2520,13
2008-07-31,07:30:00,9.2680,9.2680,9.2680,9.2680,1
2008-07-31,07:45:00,9.2630,9.2650,9.2630,9.2650,2
2008-07-31,07:55:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,08:00:00,9.2750,9.2750,9.2750,9.2750,1
2008-07-31,08:10:00,9.2830,9.2830,9.2600,9.2600,3
2008-07-31,08:15:00,9.2530,9.2530,9.2530,9.2530,1
2008-07-31,09:15:00,9.2740,9.2740,9.2740,9.2740,1
2008-07-31,09:20:00,9.2600,9.2800,9.2600,9.2650,3
2008-07-31,09:30:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,09:35:00,9.2880,9.2880,9.2880,9.2880,1
2008-07-31,09:40:00,9.2750,9.2750,9.2750,9.2750,3
2008-07-31,10:15:00,9.2740,9.2740,9.2710,9.2710,8
2008-07-31,11:00:00,9.2750,9.2750,9.2620,9.2620,7
2008-07-31,11:05:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,11:10:00,9.2700,9.2700,9.2700,9.2700,10
2008-07-31,11:15:00,9.2570,9.2570,9.2570,9.2570,2
2008-07-31,11:20:00,9.2660,9.2660,9.2660,9.2660,1
2008-07-31,11:25:00,9.2650,9.2650,9.2650,9.2650,1
2008-07-31,11:55:00,9.2690,9.2700,9.2690,9.2700,2
2008-07-31,12:00:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,13:10:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,13:15:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,13:20:00,9.2700,9.2700,9.2700,9.2700,1
2008-07-31,13:45:00,9.2700,9.2700,9.2700,9.2700,5
2008-07-31,13:50:00,9.2700,9.2700,9.2680,9.2680,9
2008-07-31,13:55:00,9.2670,9.2670,9.2600,9.2600,16
2008-07-31,14:05:00,9.2600,9.2600,9.2600,9.2600,1
2008-07-31,14:15:00,9.2670,9.2670,9.2670,9.2670,1
2008-07-31,14:20:00,9.2660,9.2670,9.2660,9.2670,8
2008-07-31,14:35:00,9.2680,9.2680,9.2680,9.2680,1
2008-07-31,14:45:00,9.2700,9.2700,9.2700,9.2700,4
2008-07-31,15:00:00,9.2670,9.2670,9.2670,9.2670,1
2008-07-31,15:20:00,9.2690,9.2700,9.2690,9.2700,10
2008-07-31,15:25:00,9.2700,9.2700,9.2700,9.2700,6
2008-07-31,15:30:00,9.2610,9.2610,9.2580,9.2610,10
2008-07-31,15:40:00,9.2650,9.2650,9.2650,9.2650,2
2008-07-31,15:45:00,9.2570,9.2570,9.2560,9.2560,16
2008-07-31,15:50:00,9.2590,9.2590,9.2590,9.2590,1
2008-07-31,16:05:00,9.2590,9.2700,9.2590,9.2700,3
2008-07-31,16:25:00,9.2590,9.2600,9.2590,9.2600,10
2008-07-31,16:30:00,9.2560,9.2600,9.2560,9.2600,2
2008-07-31,16:40:00,9.2610,9.2610,9.2560,9.2560,3
2008-07-31,16:45:00,9.2580,9.2680,9.2560,9.2680,8
2008-07-31,17:15:00,9.2690,9.2700,9.2690,9.2700,4
2008-07-31,17:20:00,9.2750,9.2750,9.2750,9.2750,1
2008-07-31,17:40:00,9.2610,9.2610,9.2520,9.2520,51
2008-07-31,17:45:00,9.2640,9.2640,9.2510,9.2580,14
2008-07-31,17:50:00,9.2500,9.2500,9.2440,9.2440,9
2008-07-31,17:55:00,9.2560,9.2700,9.2520,9.2520,8
2008-07-31,18:00:00,9.2700,9.2790,9.2700,9.2750,6
2008-07-31,18:05:00,9.2520,9.2520,9.2500,9.2500,8
2008-07-31,18:15:00,9.2420,9.2420,9.2420,9.2420,6
2008-07-31,18:20:00,9.2440,9.2440,9.2410,9.2420,27
2008-07-31,18:25:00,9.2460,9.2460,9.2410,9.2420,22
2008-07-31,18:30:00,9.2410,9.2440,9.2380,9.2440,21
2008-07-31,18:35:00,9.2420,9.2500,9.2280,9.2440,37
2008-07-31,18:40:00,9.2340,9.2400,9.2200,9.2300,44
2008-07-31,18:45:00,9.2240,9.2310,9.2240,9.2290,8
2008-07-31,18:50:00,9.2150,9.2200,9.1560,9.1650,136
2008-07-31,18:55:00,9.1650,9.1650,9.1550,9.1550,48
2008-07-31,19:00:00,9.1650,9.1880,9.1650,9.1880,19
2008-07-31,19:05:00,9.1740,9.1950,9.1740,9.1950,33
2008-07-31,19:10:00,9.1900,9.2010,9.1900,9.1990,41
2008-07-31,19:15:00,9.1890,9.1890,9.1890,9.1890,1
2008-07-31,19:20:00,9.1780,9.1780,9.1700,9.1700,9
2008-07-31,19:25:00,9.1750,9.1840,9.1690,9.1840,29
2008-07-31,19:30:00,9.1840,9.1980,9.1790,9.1980,78
2008-07-31,19:35:00,9.1900,9.2100,9.1900,9.2100,157
2008-07-31,19:40:00,9.2010,9.2070,9.1960,9.2070,16
2008-07-31,19:45:00,9.2070,9.2070,9.2000,9.2050,25
2008-07-31,19:50:00,9.2050,9.2300,9.2050,9.2300,190
2008-07-31,19:55:00,9.2300,9.2450,9.2290,9.2290,112
2008-07-31,20:00:00,9.2350,9.2390,9.2240,9.2270,76
2008-07-31,20:05:00,9.2250,9.2250,9.1960,9.2020,251
2008-07-31,20:10:00,9.2020,9.2100,9.1860,9.1910,206
2008-07-31,20:15:00,9.1940,9.2080,9.1890,9.2030,150
2008-07-31,20:20:00,9.2050,9.2450,9.1950,9.2350,518
2008-07-31,20:25:00,9.2380,9.2410,9.2180,9.2210,133
2008-07-31,20:30:00,9.2210,9.2790,9.2200,9.2720,554
2008-07-31,20:35:00,9.2720,9.3050,9.2580,9.2940,539
2008-07-31,20:40:00,9.2970,9.3060,9.2490,9.2550,296
2008-07-31,20:45:00,9.2500,9.2700,9.2460,9.2560,394
2008-07-31,20:50:00,9.2560,9.2940,9.2520,9.2630,323
2008-07-31,20:55:00,9.2600,9.3100,9.2540,9.3050,970
2008-07-31,21:00:00,9.3030,9.3050,9.2500,9.2740,1841
2008-07-31,21:05:00,9.2760,9.2800,9.2520,9.2580,986
2008-07-31,21:10:00,9.2550,9.2610,9.2210,9.2510,1015
2008-07-31,21:15:00,9.2500,9.2580,9.2020,9.2170,987
2008-07-31,21:20:00,9.2180,9.2240,9.1940,9.2060,779
2008-07-31,21:25:00,9.2060,9.2070,9.1760,9.1830,789
2008-07-31,21:30:00,9.1850,9.1850,9.1010,9.1510,1653
2008-07-31,21:35:00,9.1520,9.1660,9.1380,9.1460,760
2008-07-31,21:40:00,9.1440,9.1720,9.1420,9.1660,669
2008-07-31,21:45:00,9.1670,9.1950,9.1440,9.1550,1174
2008-07-31,21:50:00,9.1550,9.1600,9.1160,9.1330,1297
2008-07-31,21:55:00,9.1270,9.1620,9.1190,9.1570,785
2008-07-31,22:00:00,9.1580,9.1610,9.1280,9.1520,799
2008-07-31,22:05:00,9.1540,9.1630,9.1250,9.1540,570
2008-07-31,22:10:00,9.1540,9.1570,9.0940,9.1200,1201
2008-07-31,22:15:00,9.1170,9.1560,9.1030,9.1350,1027
2008-07-31,22:20:00,9.1350,9.1460,9.1130,9.1320,569
2008-07-31,22:25:00,9.1330,9.1340,9.1170,9.1260,301
2008-07-31,22:30:00,9.1280,9.1360,9.1050,9.1050,556
2008-07-31,22:35:00,9.1060,9.3020,9.1060,9.2190,4128
2008-07-31,22:40:00,9.2190,9.2320,9.1560,9.2070,1701
2008-07-31,22:45:00,9.2050,9.2800,9.1840,9.2230,1772
2008-07-31,22:50:00,9.2240,9.2470,9.2030,9.2140,820
2008-07-31,22:55:00,9.2160,9.2230,9.1800,9.1880,1204
2008-07-31,23:00:00,9.1860,9.1880,9.1410,9.1660,1245
2008-07-31,23:05:00,9.1680,9.1940,9.1530,9.1700,833
2008-07-31,23:10:00,9.1710,9.2330,9.1710,9.2280,1005
2008-07-31,23:15:00,9.2250,9.2330,9.2000,9.2100,428
2008-07-31,23:20:00,9.2110,9.2120,9.1600,9.1680,770
2008-07-31,23:25:00,9.1670,9.1960,9.1600,9.1850,534
2008-07-31,23:30:00,9.1880,9.1930,9.1610,9.1800,504
2008-07-31,23:35:00,9.1770,9.1820,9.1410,9.1640,670
2008-07-31,23:40:00,9.1640,9.1740,9.1350,9.1450,641
2008-07-31,23:45:00,9.1460,9.1840,9.1440,9.1750,254
2008-07-31,23:50:00,9.1760,9.2410,9.1750,9.2340,1037
2008-07-31,23:55:00,9.2300,9.2440,9.2030,9.2110,553
2008-08-01,00:00:00,9.2090,9.2340,9.1940,9.2010,457
2008-08-01,00:05:00,9.2000,9.2270,9.2000,9.2070,997
2008-08-01,00:10:00,9.2080,9.2130,9.1880,9.1880,617
2008-08-01,00:15:00,9.1870,9.1890,9.1750,9.1770,471
2008-08-01,00:20:00,9.1750,9.1790,9.1510,9.1680,548
2008-08-01,00:25:00,9.1650,9.1710,9.1600,9.1640,285
2008-08-01,00:30:00,9.1640,9.1750,9.1600,9.1640,207
2008-08-01,00:35:00,9.1620,9.1750,9.1560,9.1640,470
2008-08-01,00:40:00,9.1630,9.1820,9.1520,9.1730,746
2008-08-01,00:45:00,9.1730,9.1830,9.1640,9.1830,410
2008-08-01,00:50:00,9.1830,9.1910,9.1640,9.1680,422
2008-08-01,00:55:00,9.1690,9.1720,9.1500,9.1500,300
2008-08-01,01:00:00,9.1500,9.1790,9.1500,9.1790,480
2008-08-01,01:05:00,9.1780,9.1810,9.1210,9.1270,841
2008-08-01,01:10:00,9.1260,9.1280,9.0490,9.1130,2401
2008-08-01,01:15:00,9.1120,9.1120,9.0550,9.0830,977
2008-08-01,01:20:00,9.0830,9.1140,9.0620,9.1140,707
2008-08-01,01:25:00,9.1060,9.1060,9.0730,9.0910,323
2008-08-01,01:30:00,9.0870,9.1060,9.0690,9.0920,482
2008-08-01,01:35:00,9.0900,9.1100,9.0680,9.0710,522
2008-08-01,01:40:00,9.0680,9.1060,9.0620,9.0750,419
2008-08-01,01:45:00,9.0730,9.0990,9.0720,9.0750,303
2008-08-01,01:50:00,9.0750,9.0950,9.0750,9.0910,195
2008-08-01,01:55:00,9.0900,9.1160,9.0880,9.1100,572
2008-08-01,02:00:00,9.1090,9.1240,9.0900,9.1160,483
2008-08-01,02:05:00,9.1170,9.1350,9.1030,9.1080,575
2008-08-01,02:10:00,9.1060,9.1250,9.0870,9.0940,675
2008-08-01,02:15:00,9.0910,9.1020,9.0600,9.0800,1214
2008-08-01,02:20:00,9.0780,9.1230,9.0760,9.1090,758
2008-08-01,02:25:00,9.1120,9.1240,9.1030,9.1200,1118
2008-08-01,02:30:00,9.1190,9.1280,9.1150,9.1150,268
2008-08-01,02:35:00,9.1150,9.1230,9.1090,9.1210,78
2008-08-01,02:40:00,9.1210,9.1240,9.1060,9.1150,212
2008-08-01,02:45:00,9.1150,9.1230,9.1120,9.1160,62
2008-08-01,02:50:00,9.1230,9.1450,9.1230,9.1420,158
2008-08-01,02:55:00,9.1380,9.1450,9.1320,9.1390,31
2008-08-01,03:00:00,9.1380,9.1400,9.1350,9.1380,26
2008-08-01,03:05:00,9.1400,9.1400,9.1350,9.1400,38
2008-08-01,03:10:00,9.1390,9.1390,9.1190,9.1350,28
2008-08-01,03:15:00,9.1350,9.1350,9.1180,9.1190,106
2008-08-01,03:20:00,9.1240,9.1240,9.1180,9.1180,8
2008-08-01,03:25:00,9.1170,9.1250,9.1120,9.1160,25
2008-08-01,03:30:00,9.1220,9.1260,9.1160,9.1250,29
2008-08-01,03:35:00,9.1220,9.1270,9.1140,9.1270,15
2008-08-01,03:40:00,9.1190,9.1190,9.1130,9.1130,6
2008-08-01,03:45:00,9.1170,9.1170,9.0990,9.1010,67
2008-08-01,03:50:00,9.1030,9.1040,9.0940,9.1020,22
2008-08-01,03:55:00,9.0960,9.1050,9.0940,9.1050,19
2008-08-01,04:00:00,9.1030,9.1050,9.1020,9.1020,16
2008-08-01,04:05:00,9.1030,9.1200,9.1030,9.1200,15
2008-08-01,04:10:00,9.1090,9.1230,9.1070,9.1230,6
2008-08-01,04:15:00,9.1220,9.1220,9.1150,9.1170,4
2008-08-01,04:20:00,9.1150,9.1150,9.1150,9.1150,1
2008-08-01,04:25:00,9.1120,9.1180,9.1120,9.1180,3
2008-08-01,04:30:00,9.1180,9.1310,9.1150,9.1220,29
2008-08-01,04:40:00,9.1150,9.1180,9.1150,9.1170,16
2008-08-01,04:55:00,9.1300,9.1330,9.1250,9.1250,21
2008-08-01,05:00:00,9.1250,9.1250,9.1220,9.1250,4
2008-08-01,06:00:00,9.1230,9.1550,9.1230,9.1300,4
2008-08-01,06:05:00,9.1250,9.1260,9.1190,9.1260,16
2008-08-01,06:10:00,9.1360,9.1360,9.1360,9.1360,1
2008-08-01,06:30:00,9.1300,9.1300,9.1300,9.1300,1
2008-08-01,06:55:00,9.1300,9.1300,9.1300,9.1300,1
2008-08-01,07:00:00,9.1190,9.1190,9.1030,9.1030,15
2008-08-01,07:05:00,9.1220,9.1350,9.1220,9.1350,35
2008-08-01,07:20:00,9.1450,9.1450,9.1450,9.1450,1
2008-08-01,07:30:00,9.1530,9.1800,9.1530,9.1800,6
2008-08-01,07:35:00,9.1790,9.1800,9.1790,9.1790,3
2008-08-01,07:55:00,9.1700,9.1700,9.1700,9.1700,1
2008-08-01,08:25:00,9.1310,9.1320,9.1310,9.1320,2
2008-08-01,08:30:00,9.1310,9.1310,9.1190,9.1190,2
2008-08-01,08:40:00,9.1220,9.1220,9.1190,9.1190,7
2008-08-01,08:50:00,9.1190,9.1190,9.1190,9.1190,2
2008-08-01,08:55:00,9.1240,9.1240,9.1240,9.1240,1
2008-08-01,09:05:00,9.1190,9.1190,9.1190,9.1190,3
2008-08-01,09:10:00,9.1200,9.1200,9.1190,9.1190,3
2008-08-01,09:15:00,9.1190,9.1190,9.1190,9.1190,3
2008-08-01,09:20:00,9.1200,9.1200,9.1190,9.1190,8
2008-08-01,09:25:00,9.1190,9.1190,9.1190,9.1190,1
2008-08-01,09:30:00,9.1190,9.1190,9.1190,9.1190,1
2008-08-01,09:45:00,9.1190,9.1190,9.1190,9.1190,1
2008-08-01,10:00:00,9.1190,9.1190,9.1190,9.1190,3
2008-08-01,10:10:00,9.1300,9.1300,9.1300,9.1300,10
2008-08-01,10:25:00,9.1200,9.1200,9.1200,9.1200,1
2008-08-01,10:30:00,9.1050,9.1050,9.1040,9.1040,2
2008-08-01,10:50:00,9.1030,9.1030,9.1030,9.1030,4
2008-08-01,11:10:00,9.1050,9.1050,9.1040,9.1040,3
2008-08-01,11:15:00,9.1200,9.1300,9.1200,9.1300,12
2008-08-01,12:50:00,9.1300,9.1300,9.1300,9.1300,3
2008-08-01,13:00:00,9.1300,9.1300,9.1300,9.1300,5
2008-08-01,13:15:00,9.1300,9.1300,9.1300,9.1300,13
2008-08-01,13:20:00,9.1300,9.1300,9.1300,9.1300,2
2008-08-01,14:30:00,9.1130,9.1130,9.1040,9.1040,8
2008-08-01,14:40:00,9.1100,9.1100,9.1100,9.1100,1
2008-08-01,15:05:00,9.1270,9.1270,9.1270,9.1270,1
2008-08-01,15:20:00,9.1280,9.1280,9.1280,9.1280,1
2008-08-01,15:25:00,9.1290,9.1290,9.1290,9.1290,3
2008-08-01,16:10:00,9.1290,9.1290,9.1290,9.1290,2
2008-08-01,16:50:00,9.1100,9.1100,9.1100,9.1100,4
2008-08-01,16:55:00,9.1030,9.1030,9.1030,9.1030,5
2008-08-01,17:05:00,9.1050,9.1050,9.0700,9.0700,40
2008-08-01,17:15:00,9.0850,9.0850,9.0850,9.0850,1
2008-08-01,17:20:00,9.0840,9.0840,9.0840,9.0840,4
2008-08-01,17:30:00,9.0720,9.0720,9.0610,9.0610,8
2008-08-01,17:35:00,9.0630,9.0630,9.0540,9.0550,11
2008-08-01,17:40:00,9.0530,9.0600,9.0520,9.0600,23
2008-08-01,17:45:00,9.0600,9.1350,9.0500,9.0620,196
2008-08-01,17:50:00,9.0620,9.0620,9.0550,9.0550,11
2008-08-01,17:55:00,9.0550,9.0550,9.0550,9.0550,1
2008-08-01,18:00:00,9.0570,9.0570,9.0050,9.0540,52
2008-08-01,18:10:00,9.0480,9.0490,9.0300,9.0300,24
2008-08-01,18:15:00,9.0490,9.0640,9.0320,9.0360,5
2008-08-01,18:20:00,9.0640,9.0640,9.0340,9.0340,3
2008-08-01,18:25:00,9.0630,9.0640,9.0310,9.0390,8
2008-08-01,18:30:00,9.0380,9.0490,9.0320,9.0330,15
2008-08-01,18:35:00,9.0330,9.0370,9.0330,9.0350,6
2008-08-01,18:40:00,9.0400,9.0400,9.0400,9.0400,1
2008-08-01,18:50:00,9.0410,9.0410,9.0190,9.0320,25
2008-08-01,18:55:00,9.0340,9.0350,9.0000,9.0050,101
2008-08-01,19:00:00,9.0060,9.0310,9.0050,9.0310,35
2008-08-01,19:05:00,9.0160,9.0200,9.0050,9.0050,41
2008-08-01,19:10:00,9.0000,9.0110,8.9890,9.0020,20
2008-08-01,19:15:00,8.9900,9.0010,8.9100,8.9250,270
2008-08-01,19:20:00,8.9250,8.9630,8.9250,8.9400,61
2008-08-01,19:25:00,8.9570,8.9590,8.9430,8.9430,86
2008-08-01,19:30:00,8.9600,8.9620,8.9420,8.9460,35
2008-08-01,19:35:00,8.9550,8.9700,8.9430,8.9630,33
2008-08-01,19:40:00,8.9650,9.0010,8.9650,9.0000,56
2008-08-01,19:45:00,9.0010,9.0020,8.9650,8.9980,60
2008-08-01,19:50:00,9.0000,9.0070,8.9770,9.0020,72
2008-08-01,19:55:00,9.0000,9.0070,8.9980,9.0000,29
2008-08-01,20:00:00,9.0030,9.0290,8.9800,8.9800,171
2008-08-01,20:05:00,8.9780,8.9790,8.9530,8.9680,116
2008-08-01,20:10:00,8.9730,8.9940,8.9660,8.9700,110
2008-08-01,20:15:00,8.9710,8.9890,8.9710,8.9850,82
2008-08-01,20:20:00,8.9810,8.9880,8.9520,8.9870,192
2008-08-01,20:25:00,8.9780,9.0060,8.9780,9.0060,160
2008-08-01,20:30:00,9.0000,9.0000,8.9360,8.9390,300
2008-08-01,20:35:00,8.9400,8.9590,8.9140,8.9410,533
2008-08-01,20:40:00,8.9420,8.9530,8.9080,8.9340,457
2008-08-01,20:45:00,8.9310,8.9470,8.9130,8.9310,376
2008-08-01,20:50:00,8.9350,8.9720,8.9190,8.9720,367
2008-08-01,20:55:00,8.9720,8.9850,8.9540,8.9850,532
2008-08-01,21:00:00,8.9820,9.0670,8.9820,9.0290,2227
2008-08-01,21:05:00,9.0290,9.0790,9.0290,9.0430,986
2008-08-01,21:10:00,9.0440,9.0440,9.0080,9.0280,776
2008-08-01,21:15:00,9.0330,9.0580,9.0300,9.0520,831
2008-08-01,21:20:00,9.0500,9.0790,9.0500,9.0720,700
2008-08-01,21:25:00,9.0730,9.0890,9.0500,9.0630,744
2008-08-01,21:30:00,9.0620,9.1460,9.0560,9.1150,1951
2008-08-01,21:35:00,9.1150,9.2570,9.1100,9.2500,2484
2008-08-01,21:40:00,9.2520,9.2680,9.2060,9.2220,2213
2008-08-01,21:45:00,9.2220,9.2640,9.1860,9.2580,1615
2008-08-01,21:50:00,9.2580,9.2770,9.2050,9.2640,1688
2008-08-01,21:55:00,9.2640,9.2850,9.2360,9.2570,1574
2008-08-01,22:00:00,9.2530,9.2670,9.2280,9.2630,1098
2008-08-01,22:05:00,9.2620,9.3380,9.2430,9.3200,2077
2008-08-01,22:10:00,9.3200,9.3250,9.2720,9.2850,949
2008-08-01,22:15:00,9.2820,9.3720,9.2720,9.3500,1699
2008-08-01,22:20:00,9.3490,9.4600,9.3490,9.4200,3281
2008-08-01,22:25:00,9.4190,9.4260,9.3820,9.3890,1134
2008-08-01,22:30:00,9.3890,9.3960,9.3430,9.3840,1411
2008-08-01,22:35:00,9.3870,9.4000,9.3230,9.3230,1173
2008-08-01,22:40:00,9.3250,9.3620,9.3100,9.3550,986
2008-08-01,22:45:00,9.3550,9.3760,9.3230,9.3440,760
2008-08-01,22:50:00,9.3410,9.3850,9.3370,9.3400,1083
2008-08-01,22:55:00,9.3410,9.3520,9.3170,9.3450,801
2008-08-01,23:00:00,9.3410,9.3630,9.3260,9.3510,811
2008-08-01,23:05:00,9.3530,9.3720,9.3290,9.3710,511
2008-08-01,23:10:00,9.3700,9.3840,9.3410,9.3410,547
2008-08-01,23:15:00,9.3470,9.3700,9.3310,9.3420,391
2008-08-01,23:20:00,9.3430,9.3440,9.2710,9.2950,789
2008-08-01,23:25:00,9.2940,9.2980,9.2010,9.2380,1347
2008-08-01,23:30:00,9.2300,9.2690,9.2230,9.2230,721
2008-08-01,23:35:00,9.2250,9.2440,9.2070,9.2340,563
2008-08-01,23:40:00,9.2350,9.2740,9.2350,9.2600,465
2008-08-01,23:45:00,9.2560,9.2950,9.2560,9.2780,337
2008-08-01,23:50:00,9.2800,9.2920,9.2520,9.2540,319
2008-08-01,23:55:00,9.2550,9.2800,9.2400,9.2600,441
2008-08-02,00:00:00,9.2630,9.3440,9.2630,9.3410,810
2008-08-02,00:05:00,9.3400,9.3800,9.2970,9.3700,1111
2008-08-02,00:10:00,9.3670,9.3690,9.3200,9.3230,597
2008-08-02,00:15:00,9.3190,9.3450,9.3090,9.3210,577
2008-08-02,00:20:00,9.3200,9.3680,9.3170,9.3550,711
2008-08-02,00:25:00,9.3540,9.3720,9.3490,9.3630,409
2008-08-02,00:30:00,9.3650,9.3920,9.3560,9.3680,612
2008-08-02,00:35:00,9.3680,9.3680,9.3140,9.3540,691
2008-08-02,00:40:00,9.3540,9.3960,9.3330,9.3760,821
2008-08-02,00:45:00,9.3740,9.3780,9.3380,9.3440,388
2008-08-02,00:50:00,9.3440,9.3680,9.3390,9.3610,209
2008-08-02,00:55:00,9.3620,9.3830,9.3500,9.3650,371
2008-08-02,01:00:00,9.3660,9.4360,9.3660,9.4160,931
2008-08-02,01:05:00,9.4150,9.4240,9.3800,9.4160,405
2008-08-02,01:10:00,9.4160,9.4270,9.3850,9.4110,452
2008-08-02,01:15:00,9.4100,9.4160,9.3740,9.3820,405
2008-08-02,01:20:00,9.3810,9.4050,9.3640,9.3690,403
2008-08-02,01:25:00,9.3730,9.3750,9.3340,9.3450,439
2008-08-02,01:30:00,9.3450,9.3980,9.3350,9.3900,468
2008-08-02,01:35:00,9.3900,9.3930,9.3660,9.3710,334
2008-08-02,01:40:00,9.3720,9.4130,9.3700,9.3820,562
2008-08-02,01:45:00,9.3830,9.3960,9.3410,9.3530,418
2008-08-02,01:50:00,9.3480,9.3800,9.3130,9.3710,590
2008-08-02,01:55:00,9.3710,9.3800,9.3610,9.3760,490
2008-08-02,02:00:00,9.3730,9.3910,9.3400,9.3490,820
2008-08-02,02:05:00,9.3540,9.3860,9.3520,9.3750,629
2008-08-02,02:10:00,9.3800,9.4000,9.3680,9.3750,593
2008-08-02,02:15:00,9.3750,9.3900,9.3660,9.3730,523
2008-08-02,02:20:00,9.3760,9.3990,9.3610,9.3970,435
2008-08-02,02:25:00,9.3970,9.4000,9.3800,9.3800,1095
2008-08-02,02:30:00,9.3800,9.3980,9.3800,9.3900,419
2008-08-02,02:35:00,9.3880,9.3910,9.3810,9.3840,73
2008-08-02,02:40:00,9.3810,9.3950,9.3810,9.3920,88
2008-08-02,02:45:00,9.3950,9.3990,9.3870,9.3870,86
2008-08-02,02:50:00,9.3860,9.3950,9.3840,9.3890,31
2008-08-02,02:55:00,9.3930,9.4040,9.3890,9.3890,75
2008-08-02,03:00:00,9.4010,9.4100,9.4010,9.4050,86
2008-08-02,03:05:00,9.4050,9.4100,9.3990,9.3990,72
2008-08-02,03:10:00,9.4050,9.4050,9.3890,9.3900,24
2008-08-02,03:15:00,9.3900,9.3900,9.3880,9.3900,22
2008-08-02,03:20:00,9.3880,9.3940,9.3880,9.3920,22
2008-08-02,03:25:00,9.3920,9.3980,9.3910,9.3960,11
2008-08-02,03:30:00,9.3980,9.4020,9.3950,9.4010,20
2008-08-02,03:35:00,9.4020,9.4030,9.3970,9.4000,15
2008-08-02,03:40:00,9.4000,9.4050,9.3990,9.4040,11
2008-08-02,03:45:00,9.3990,9.4050,9.3970,9.4000,30
2008-08-02,03:50:00,9.3990,9.4050,9.3990,9.4020,13
2008-08-02,03:55:00,9.4050,9.4050,9.4040,9.4050,31
2008-08-02,04:00:00,9.4010,9.4010,9.3890,9.3930,50
2008-08-02,04:05:00,9.3950,9.4070,9.3950,9.4070,9
2008-08-02,04:10:00,9.4030,9.4060,9.4000,9.4060,10
2008-08-02,04:15:00,9.3990,9.4040,9.3990,9.4040,2
2008-08-02,04:20:00,9.4050,9.4050,9.3960,9.4000,11
2008-08-02,04:25:00,9.4080,9.4080,9.4000,9.4000,2
2008-08-02,04:30:00,9.3960,9.3960,9.3920,9.3940,10
2008-08-02,04:35:00,9.3920,9.4070,9.3920,9.4060,12
2008-08-02,04:40:00,9.4030,9.4030,9.4030,9.4030,1
2008-08-02,04:45:00,9.4080,9.4080,9.3920,9.3920,18
2008-08-02,04:50:00,9.3940,9.3940,9.3870,9.3910,6
2008-08-02,04:55:00,9.3870,9.3870,9.3860,9.3860,3
2008-08-02,05:00:00,9.3940,9.3940,9.3940,9.3940,1
2008-08-02,05:05:00,9.3900,9.3900,9.3900,9.3900,3
2008-08-02,05:10:00,9.3900,9.4100,9.3900,9.4100,7
2008-08-04,06:00:00,9.4510,9.5250,9.4510,9.4920,153
2008-08-04,06:05:00,9.4900,9.5100,9.4770,9.5020,22
2008-08-04,06:10:00,9.5000,9.5050,9.4870,9.5030,15
2008-08-04,06:15:00,9.5090,9.5200,9.5060,9.5200,31
2008-08-04,06:20:00,9.5160,9.5290,9.5120,9.5290,13
2008-08-04,06:25:00,9.5210,9.5340,9.5210,9.5250,13
2008-08-04,06:30:00,9.5220,9.5290,9.5200,9.5210,15
2008-08-04,06:35:00,9.5300,9.5490,9.5300,9.5350,44
2008-08-04,06:40:00,9.5300,9.5560,9.5300,9.5510,62
2008-08-04,06:45:00,9.5570,9.5900,9.5570,9.5900,140
2008-08-04,06:50:00,9.5890,9.6000,9.5890,9.5980,60
2008-08-04,06:55:00,9.5850,9.5850,9.5700,9.5700,14
2008-08-04,07:00:00,9.5650,9.5650,9.5500,9.5500,19
2008-08-04,07:05:00,9.5480,9.5510,9.5150,9.5150,21
2008-08-04,07:10:00,9.5300,9.5360,9.5300,9.5300,6
2008-08-04,07:15:00,9.5300,9.5360,9.5260,9.5260,4
2008-08-04,07:20:00,9.5280,9.5320,9.5280,9.5320,2
2008-08-04,07:25:00,9.5340,9.5380,9.5340,9.5380,7
2008-08-04,07:30:00,9.5380,9.5380,9.5280,9.5320,23
2008-08-04,07:35:00,9.5320,9.5370,9.5200,9.5370,21
2008-08-04,07:40:00,9.5370,9.5370,9.5260,9.5340,25
2008-08-04,07:45:00,9.5350,9.5370,9.5350,9.5370,11
2008-08-04,07:50:00,9.5370,9.5370,9.5370,9.5370,2
2008-08-04,07:55:00,9.5370,9.5370,9.5360,9.5370,14
2008-08-04,08:00:00,9.5360,9.5470,9.5360,9.5470,10
2008-08-04,08:10:00,9.5150,9.5160,9.5140,9.5160,9
2008-08-04,08:15:00,9.5100,9.5100,9.5100,9.5100,2
2008-08-04,08:20:00,9.5100,9.5100,9.5100,9.5100,3
2008-08-04,08:25:00,9.5110,9.5110,9.5110,9.5110,4
2008-08-04,08:30:00,9.5190,9.5190,9.5190,9.5190,1
2008-08-04,08:35:00,9.5190,9.5200,9.5190,9.5200,3
2008-08-04,08:40:00,9.5130,9.5130,9.5100,9.5100,3
2008-08-04,08:45:00,9.5030,9.5030,9.5030,9.5030,6
2008-08-04,08:50:00,9.5100,9.5100,9.5100,9.5100,2
2008-08-04,08:55:00,9.5120,9.5120,9.5120,9.5120,2
2008-08-04,09:00:00,9.5170,9.5170,9.5170,9.5170,1
2008-08-04,09:05:00,9.5300,9.5300,9.5060,9.5060,3
2008-08-04,09:10:00,9.5300,9.5340,9.5280,9.5340,15
2008-08-04,09:15:00,9.5380,9.5380,9.5380,9.5380,1
2008-08-04,09:20:00,9.5380,9.5400,9.5380,9.5400,9
2008-08-04,09:30:00,9.5400,9.5400,9.5150,9.5150,13
2008-08-04,09:35:00,9.5170,9.5170,9.5170,9.5170,1
2008-08-04,09:40:00,9.5210,9.5210,9.5210,9.5210,1
2008-08-04,09:50:00,9.5210,9.5210,9.5210,9.5210,3
2008-08-04,10:00:00,9.5220,9.5350,9.5190,9.5350,14
2008-08-04,10:10:00,9.5290,9.5290,9.5290,9.5290,1
2008-08-04,10:15:00,9.5290,9.5290,9.5290,9.5290,1
2008-08-04,10:20:00,9.5290,9.5350,9.5290,9.5350,4
2008-08-04,10:25:00,9.5300,9.5300,9.5300,9.5300,2
2008-08-04,10:30:00,9.5300,9.5320,9.5300,9.5320,4
2008-08-04,10:35:00,9.5200,9.5200,9.4780,9.4780,72
2008-08-04,10:45:00,9.4930,9.4930,9.4930,9.4930,3
2008-08-04,10:50:00,9.4800,9.4930,9.4660,9.4660,10
2008-08-04,10:55:00,9.4600,9.4600,9.4600,9.4600,3
2008-08-04,11:00:00,9.4800,9.4890,9.4680,9.4680,6
2008-08-04,11:05:00,9.4690,9.4690,9.4600,9.4640,9
2008-08-04,11:10:00,9.4590,9.4800,9.4590,9.4800,5
2008-08-04,11:15:00,9.4800,9.4800,9.4620,9.4620,4
2008-08-04,11:20:00,9.4750,9.4900,9.4590,9.4900,7
2008-08-04,11:25:00,9.4820,9.4820,9.4820,9.4820,3
2008-08-04,11:30:00,9.4820,9.4820,9.4820,9.4820,16
2008-08-04,11:35:00,9.4820,9.4820,9.4800,9.4800,6
2008-08-04,11:40:00,9.4820,9.4820,9.4780,9.4780,5
2008-08-04,11:45:00,9.4780,9.4780,9.4780,9.4780,1
2008-08-04,12:15:00,9.4890,9.4900,9.4890,9.4900,2
2008-08-04,12:40:00,9.4800,9.4800,9.4800,9.4800,1
2008-08-04,13:05:00,9.4720,9.4720,9.4710,9.4710,3
2008-08-04,13:10:00,9.4670,9.4680,9.4670,9.4670,3
2008-08-04,13:20:00,9.4670,9.4670,9.4670,9.4670,1
2008-08-04,13:25:00,9.4680,9.4680,9.4660,9.4660,2
2008-08-04,13:35:00,9.4780,9.4780,9.4780,9.4780,1
2008-08-04,14:00:00,9.4770,9.4840,9.4770,9.4840,8
2008-08-04,14:05:00,9.4700,9.4740,9.4700,9.4740,5
2008-08-04,14:10:00,9.4740,9.4740,9.4740,9.4740,1
2008-08-04,14:25:00,9.4730,9.4730,9.4700,9.4700,6
2008-08-04,14:35:00,9.4740,9.4800,9.4700,9.4700,11
2008-08-04,14:40:00,9.4800,9.4800,9.4800,9.4800,1
2008-08-04,14:45:00,9.4820,9.4820,9.4820,9.4820,3
2008-08-04,14:55:00,9.4800,9.4800,9.4800,9.4800,1
2008-08-04,15:05:00,9.4900,9.4980,9.4900,9.4900,10
2008-08-04,15:10:00,9.4970,9.5000,9.4970,9.5000,23
2008-08-04,15:15:00,9.5020,9.5020,9.4970,9.4970,2
2008-08-04,15:20:00,9.4950,9.4950,9.4940,9.4940,2
2008-08-04,15:30:00,9.4890,9.4890,9.4830,9.4830,18
2008-08-04,15:35:00,9.4750,9.4750,9.4750,9.4750,1
2008-08-04,15:45:00,9.4660,9.4660,9.4560,9.4610,17
2008-08-04,15:50:00,9.4630,9.4630,9.4630,9.4630,2
2008-08-04,16:05:00,9.4650,9.4650,9.4630,9.4630,2
2008-08-04,16:15:00,9.4660,9.4850,9.4660,9.4800,8
2008-08-04,16:20:00,9.4780,9.4980,9.4780,9.4980,2
2008-08-04,16:25:00,9.5060,9.5060,9.5020,9.5020,3
2008-08-04,16:30:00,9.5080,9.5080,9.5080,9.5080,11
2008-08-04,16:35:00,9.5040,9.5200,9.5040,9.5200,17
2008-08-04,16:40:00,9.5300,9.5300,9.5300,9.5300,1
2008-08-04,16:45:00,9.5250,9.5250,9.5230,9.5250,9
2008-08-04,16:50:00,9.5280,9.5280,9.5280,9.5280,2
2008-08-04,16:55:00,9.5280,9.5300,9.5280,9.5280,10
2008-08-04,17:00:00,9.5280,9.5300,9.5130,9.5130,5
2008-08-04,17:05:00,9.5170,9.5170,9.5170,9.5170,2
2008-08-04,17:10:00,9.5150,9.5150,9.5130,9.5130,8
2008-08-04,17:15:00,9.5050,9.5160,9.5050,9.5160,4
2008-08-04,17:20:00,9.5130,9.5130,9.5060,9.5060,9
2008-08-04,17:30:00,9.5010,9.5010,9.4990,9.4990,5
2008-08-04,17:35:00,9.4990,9.4990,9.4960,9.4960,16
2008-08-04,17:40:00,9.4940,9.4940,9.4940,9.4940,3
2008-08-04,17:45:00,9.4940,9.4940,9.4830,9.4830,3
2008-08-04,17:50:00,9.4820,9.4820,9.4590,9.4590,12
2008-08-04,17:55:00,9.4570,9.4570,9.4500,9.4520,15
2008-08-04,18:00:00,9.4590,9.4620,9.4570,9.4620,5
2008-08-04,18:05:00,9.4550,9.4550,9.4520,9.4520,5
2008-08-04,18:10:00,9.4550,9.4550,9.4500,9.4500,33
2008-08-04,18:15:00,9.4500,9.4500,9.4500,9.4500,66
2008-08-04,18:20:00,9.4520,9.4590,9.4520,9.4580,17
2008-08-04,18:25:00,9.4520,9.4580,9.4500,9.4580,57
2008-08-04,18:30:00,9.4510,9.4510,9.3100,9.3100,244
2008-08-04,18:35:00,9.3130,9.3170,9.2520,9.2780,190
2008-08-04,18:40:00,9.2770,9.3270,9.2760,9.3270,82
2008-08-04,18:45:00,9.3260,9.3400,9.3260,9.3400,53
2008-08-04,18:50:00,9.3390,9.3450,9.3280,9.3280,66
2008-08-04,18:55:00,9.3350,9.3450,9.3280,9.3310,65
2008-08-04,19:00:00,9.3320,9.3360,9.2720,9.3110,88
2008-08-04,19:05:00,9.3110,9.3110,9.3080,9.3080,6
2008-08-04,19:10:00,9.3100,9.3100,9.2500,9.2600,180
2008-08-04,19:15:00,9.2600,9.2890,9.2590,9.2890,57
2008-08-04,19:20:00,9.2780,9.2910,9.2780,9.2910,7
2008-08-04,19:25:00,9.2950,9.3090,9.2920,9.2950,55
2008-08-04,19:30:00,9.2840,9.2840,9.2150,9.2220,114
2008-08-04,19:35:00,9.2210,9.2250,9.2100,9.2100,113
2008-08-04,19:40:00,9.2100,9.2590,9.2100,9.2590,117
2008-08-04,19:45:00,9.2590,9.2760,9.2520,9.2700,89
2008-08-04,19:50:00,9.2740,9.2860,9.2450,9.2550,104
2008-08-04,19:55:00,9.2600,9.2640,9.2450,9.2480,200
2008-08-04,20:00:00,9.2460,9.2500,9.2110,9.2400,152
2008-08-04,20:05:00,9.2400,9.2580,9.2370,9.2540,238
2008-08-04,20:10:00,9.2530,9.2550,9.2100,9.2130,260
2008-08-04,20:15:00,9.2100,9.2150,9.1550,9.1910,414
2008-08-04,20:20:00,9.1950,9.2040,9.1770,9.2000,235
2008-08-04,20:25:00,9.2000,9.2350,9.2000,9.2280,355
2008-08-04,20:30:00,9.2200,9.2250,9.1950,9.2170,190
2008-08-04,20:35:00,9.2150,9.2520,9.2140,9.2430,284
2008-08-04,20:40:00,9.2430,9.2620,9.2390,9.2610,217
2008-08-04,20:45:00,9.2590,9.2780,9.2500,9.2780,281
2008-08-04,20:50:00,9.2750,9.2840,9.2440,9.2440,319
2008-08-04,20:55:00,9.2430,9.2540,9.2120,9.2240,382
2008-08-04,21:00:00,9.2200,9.2200,9.1580,9.1870,1675
2008-08-04,21:05:00,9.1860,9.1960,9.1360,9.1440,1673
2008-08-04,21:10:00,9.1400,9.1700,9.1320,9.1410,872
2008-08-04,21:15:00,9.1420,9.1420,9.0910,9.0940,1940
2008-08-04,21:20:00,9.0950,9.1320,9.0640,9.0760,1564
2008-08-04,21:25:00,9.0750,9.1050,9.0500,9.0840,1251
2008-08-04,21:30:00,9.0850,9.0900,9.0100,9.0580,2064
2008-08-04,21:35:00,9.0610,9.0650,9.0030,9.0640,1782
2008-08-04,21:40:00,9.0630,9.0950,9.0360,9.0910,1114
2008-08-04,21:45:00,9.0930,9.1190,9.0780,9.0800,1177
2008-08-04,21:50:00,9.0840,9.0900,9.0510,9.0660,848
2008-08-04,21:55:00,9.0670,9.0970,9.0470,9.0680,1010
2008-08-04,22:00:00,9.0660,9.0660,8.9910,9.0240,1852
2008-08-04,22:05:00,9.0220,9.0310,8.9920,9.0190,1291
2008-08-04,22:10:00,9.0130,9.0530,8.9930,9.0490,1029
2008-08-04,22:15:00,9.0490,9.0660,9.0230,9.0590,886
2008-08-04,22:20:00,9.0590,9.0750,9.0430,9.0650,691
2008-08-04,22:25:00,9.0650,9.0730,9.0490,9.0540,549
2008-08-04,22:30:00,9.0540,9.0560,9.0080,9.0300,784
2008-08-04,22:35:00,9.0320,9.0430,8.9900,9.0050,1123
2008-08-04,22:40:00,9.0050,9.0120,8.9580,8.9720,1782
2008-08-04,22:45:00,8.9710,8.9780,8.9200,8.9400,1828
2008-08-04,22:50:00,8.9410,8.9420,8.8560,8.8660,2856
2008-08-04,22:55:00,8.8650,8.8980,8.8600,8.8840,1155
2008-08-04,23:00:00,8.8800,8.9250,8.8730,8.9190,1216
2008-08-04,23:05:00,8.9190,8.9250,8.8870,8.8890,763
2008-08-04,23:10:00,8.8910,8.9300,8.8770,8.8890,924
2008-08-04,23:15:00,8.8910,8.9030,8.8160,8.8430,1632
2008-08-04,23:20:00,8.8400,8.8650,8.8270,8.8510,597
2008-08-04,23:25:00,8.8490,8.8630,8.8200,8.8460,1103
2008-08-04,23:30:00,8.8450,8.8450,8.6470,8.6990,4419
2008-08-04,23:35:00,8.6930,8.7200,8.6660,8.6660,1711
2008-08-04,23:40:00,8.6690,8.7020,8.6160,8.6790,2691
2008-08-04,23:45:00,8.6800,8.7160,8.6700,8.7100,853
2008-08-04,23:50:00,8.7100,8.7520,8.6940,8.7320,1026
2008-08-04,23:55:00,8.7310,8.7670,8.7300,8.7440,991
2008-08-05,00:00:00,8.7480,8.7580,8.6900,8.7020,1033
2008-08-05,00:05:00,8.7010,8.7220,8.6850,8.7170,1485
2008-08-05,00:10:00,8.7150,8.7400,8.7090,8.7270,589
2008-08-05,00:15:00,8.7270,8.7500,8.7150,8.7420,544
2008-08-05,00:20:00,8.7420,8.7800,8.7310,8.7750,561
2008-08-05,00:25:00,8.7800,8.7850,8.7360,8.7440,492
2008-08-05,00:30:00,8.7480,8.7480,8.7230,8.7330,296
2008-08-05,00:35:00,8.7340,8.7540,8.7120,8.7460,691
2008-08-05,00:40:00,8.7480,8.7790,8.7330,8.7380,352
2008-08-05,00:45:00,8.7320,8.7860,8.7290,8.7800,428
2008-08-05,00:50:00,8.7770,8.8100,8.7600,8.7960,1111
2008-08-05,00:55:00,8.7950,8.8000,8.7790,8.7950,527
2008-08-05,01:00:00,8.7910,8.7910,8.7620,8.7620,320
2008-08-05,01:05:00,8.7570,8.7630,8.7340,8.7510,333
2008-08-05,01:10:00,8.7520,8.7550,8.7340,8.7410,227
2008-08-05,01:15:00,8.7420,8.7570,8.7340,8.7370,246
2008-08-05,01:20:00,8.7380,8.7440,8.7310,8.7360,182
2008-08-05,01:25:00,8.7350,8.7350,8.6830,8.7090,916
2008-08-05,01:30:00,8.7100,8.7260,8.7010,8.7220,428
2008-08-05,01:35:00,8.7220,8.7280,8.7010,8.7220,369
2008-08-05,01:40:00,8.7240,8.7450,8.6750,8.6870,591
2008-08-05,01:45:00,8.6890,8.6980,8.6580,8.6680,592
2008-08-05,01:50:00,8.6670,8.7020,8.6580,8.6960,382
2008-08-05,01:55:00,8.7000,8.7450,8.6910,8.7310,526
2008-08-05,02:00:00,8.7350,8.7750,8.7250,8.7660,706
2008-08-05,02:05:00,8.7650,8.7750,8.7530,8.7640,880
2008-08-05,02:10:00,8.7630,8.7820,8.7610,8.7730,574
2008-08-05,02:15:00,8.7730,8.7850,8.7610,8.7760,537
2008-08-05,02:20:00,8.7770,8.7800,8.7480,8.7600,811
2008-08-05,02:25:00,8.7590,8.7770,8.7040,8.7160,1452
2008-08-05,02:30:00,8.7170,8.7170,8.6800,8.6890,414
2008-08-05,02:35:00,8.6890,8.6930,8.6630,8.6700,143
2008-08-05,02:40:00,8.6700,8.6880,8.6570,8.6700,401
2008-08-05,02:45:00,8.6700,8.6820,8.6660,8.6800,95
2008-08-05,02:50:00,8.6760,8.6900,8.6750,8.6900,46
2008-08-05,02:55:00,8.6880,8.6880,8.6750,8.6770,62
2008-08-05,03:00:00,8.6800,8.7260,8.6800,8.7100,130
2008-08-05,03:05:00,8.7080,8.7140,8.7070,8.7090,60
2008-08-05,03:10:00,8.7100,8.7100,8.6890,8.6920,61
2008-08-05,03:15:00,8.6930,8.7050,8.6920,8.7000,107
2008-08-05,03:20:00,8.7000,8.7050,8.6900,8.6940,43
2008-08-05,03:25:00,8.6900,8.6950,8.6880,8.6900,15
2008-08-05,03:30:00,8.6880,8.7260,8.6880,8.7260,114
2008-08-05,03:35:00,8.7260,8.7290,8.7140,8.7240,102
2008-08-05,03:40:00,8.7110,8.7250,8.7110,8.7250,21
2008-08-05,03:45:00,8.7250,8.7360,8.7250,8.7250,55
2008-08-05,03:50:00,8.7260,8.7260,8.7020,8.7020,75
2008-08-05,03:55:00,8.7070,8.7240,8.7000,8.7150,74
2008-08-05,04:00:00,8.7200,8.7220,8.7030,8.7030,18
2008-08-05,04:05:00,8.7010,8.7040,8.6940,8.7040,30
2008-08-05,04:10:00,8.7010,8.7010,8.6900,8.6930,46
2008-08-05,04:15:00,8.6930,8.7010,8.6910,8.7010,14
2008-08-05,04:20:00,8.7030,8.7050,8.7030,8.7050,9
2008-08-05,04:25:00,8.6880,8.6880,8.6850,8.6850,27
2008-08-05,04:30:00,8.6900,8.6910,8.6720,8.6890,17
2008-08-05,04:35:00,8.6890,8.6890,8.6730,8.6750,11
2008-08-05,04:40:00,8.6750,8.6830,8.6550,8.6550,21
2008-08-05,04:45:00,8.6540,8.6540,8.6270,8.6370,36
2008-08-05,04:50:00,8.6350,8.6440,8.6200,8.6240,51
2008-08-05,04:55:00,8.6240,8.6260,8.6050,8.6070,47
2008-08-05,05:00:00,8.6100,8.6150,8.6030,8.6030,19
2008-08-05,05:05:00,8.6060,8.6220,8.6000,8.6220,53
2008-08-05,05:10:00,8.6220,8.6320,8.6220,8.6250,8
2008-08-05,06:00:00,8.6120,8.6430,8.6100,8.6330,19
2008-08-05,06:05:00,8.6420,8.6600,8.6420,8.6560,15
2008-08-05,06:10:00,8.6540,8.6550,8.6540,8.6550,3
2008-08-05,06:15:00,8.6350,8.6350,8.6310,8.6310,2
2008-08-05,06:20:00,8.6500,8.6500,8.6500,8.6500,4
2008-08-05,06:25:00,8.6560,8.6580,8.6540,8.6540,14
2008-08-05,06:35:00,8.6430,8.6500,8.6430,8.6500,3
2008-08-05,06:40:00,8.6480,8.6480,8.6470,8.6470,3
2008-08-05,06:45:00,8.6500,8.6500,8.6500,8.6500,1
2008-08-05,07:00:00,8.6490,8.6490,8.6490,8.6490,2
2008-08-05,07:10:00,8.6410,8.6410,8.6410,8.6410,6
2008-08-05,07:20:00,8.6410,8.6410,8.6410,8.6410,1
2008-08-05,07:25:00,8.6380,8.6380,8.6380,8.6380,3
2008-08-05,07:40:00,8.6180,8.6180,8.6010,8.6010,11
2008-08-05,07:55:00,8.6360,8.6400,8.6360,8.6400,3
2008-08-05,08:30:00,8.6150,8.6400,8.6150,8.6400,9
2008-08-05,08:35:00,8.6440,8.6440,8.6380,8.6380,4
2008-08-05,08:50:00,8.6390,8.6650,8.6390,8.6650,21
2008-08-05,08:55:00,8.6610,8.6870,8.6200,8.6870,23
2008-08-05,09:00:00,8.6850,8.6850,8.6850,8.6850,3
2008-08-05,09:05:00,8.6620,8.6620,8.6460,8.6460,4
2008-08-05,10:05:00,8.6450,8.6450,8.6350,8.6350,3
2008-08-05,10:10:00,8.6300,8.6450,8.6300,8.6450,8
2008-08-05,10:30:00,8.6300,8.6300,8.6300,8.6300,1
2008-08-05,10:40:00,8.6250,8.6250,8.6220,8.6220,8
2008-08-05,10:50:00,8.6280,8.6280,8.6030,8.6030,10
2008-08-05,10:55:00,8.6200,8.6200,8.6200,8.6200,1
2008-08-05,11:00:00,8.6200,8.6200,8.6200,8.6200,5
2008-08-05,11:05:00,8.6200,8.6200,8.6200,8.6200,10
2008-08-05,11:10:00,8.6200,8.6200,8.6200,8.6200,20
2008-08-05,11:15:00,8.6200,8.6200,8.6200,8.6200,1
2008-08-05,11:25:00,8.6190,8.6190,8.6190,8.6190,1
2008-08-05,11:40:00,8.6210,8.6210,8.6210,8.6210,1
2008-08-05,12:00:00,8.6220,8.6220,8.6220,8.6220,2
2008-08-05,12:25:00,8.6280,8.6280,8.6000,8.6000,23
2008-08-05,12:40:00,8.6210,8.6210,8.6210,8.6210,1
2008-08-05,13:00:00,8.6200,8.6200,8.6200,8.6200,1
2008-08-05,13:25:00,8.6220,8.6220,8.6220,8.6220,1
2008-08-05,13:45:00,8.6150,8.6150,8.6150,8.6150,1
2008-08-05,13:50:00,8.6150,8.6150,8.6000,8.6000,3
2008-08-05,13:55:00,8.6390,8.6390,8.6390,8.6390,1
2008-08-05,14:05:00,8.6350,8.6350,8.6350,8.6350,1
2008-08-05,14:10:00,8.6390,8.6390,8.6390,8.6390,1
2008-08-05,14:15:00,8.6350,8.6350,8.6350,8.6350,4
2008-08-05,14:45:00,8.6290,8.6290,8.6290,8.6290,1
2008-08-05,14:55:00,8.6400,8.6400,8.6400,8.6400,2
2008-08-05,15:05:00,8.6430,8.6450,8.6430,8.6450,2
2008-08-05,15:35:00,8.6560,8.6560,8.6550,8.6550,5
2008-08-05,15:40:00,8.6500,8.6500,8.6300,8.6300,11
2008-08-05,15:55:00,8.6380,8.6380,8.6380,8.6380,5
2008-08-05,16:00:00,8.6330,8.6400,8.6330,8.6400,11
2008-08-05,16:10:00,8.6370,8.6400,8.6370,8.6400,8
2008-08-05,16:15:00,8.6400,8.6400,8.6400,8.6400,1
2008-08-05,16:20:00,8.6370,8.6400,8.6350,8.6360,16
2008-08-05,16:25:00,8.6320,8.6320,8.6320,8.6320,5
2008-08-05,16:30:00,8.6290,8.6330,8.6290,8.6320,44
2008-08-05,16:35:00,8.6300,8.6300,8.6160,8.6200,75
2008-08-05,16:40:00,8.6270,8.6270,8.6270,8.6270,10
2008-08-05,16:45:00,8.6210,8.6270,8.6110,8.6110,20
2008-08-05,16:50:00,8.6000,8.6000,8.6000,8.6000,8
2008-08-05,16:55:00,8.6000,8.6190,8.6000,8.6180,27
2008-08-05,17:00:00,8.6190,8.6210,8.6190,8.6210,11
2008-08-05,17:05:00,8.6320,8.6580,8.6320,8.6580,5
2008-08-05,17:10:00,8.6490,8.6540,8.6460,8.6460,16
2008-08-05,17:15:00,8.6500,8.6530,8.6500,8.6520,13
2008-08-05,17:20:00,8.6490,8.6490,8.6490,8.6490,5
2008-08-05,17:25:00,8.6480,8.6480,8.6230,8.6230,16
2008-08-05,17:30:00,8.6370,8.6370,8.6370,8.6370,2
2008-08-05,17:35:00,8.6360,8.6360,8.6310,8.6310,6
2008-08-05,17:40:00,8.6210,8.6210,8.6170,8.6170,4
2008-08-05,17:45:00,8.6090,8.6090,8.5400,8.5760,118
2008-08-05,17:50:00,8.5550,8.5660,8.5550,8.5660,4
2008-08-05,17:55:00,8.5750,8.5750,8.5530,8.5530,34
2008-08-05,18:00:00,8.5500,8.5600,8.5500,8.5500,9
2008-08-05,18:05:00,8.5510,8.5510,8.5400,8.5480,21
2008-08-05,18:10:00,8.5500,8.5500,8.5500,8.5500,3
2008-08-05,18:15:00,8.5500,8.5500,8.5380,8.5380,46
2008-08-05,18:20:00,8.5380,8.5380,8.5340,8.5350,48
2008-08-05,18:25:00,8.5320,8.5330,8.5210,8.5230,127
2008-08-05,18:30:00,8.5330,8.5850,8.5330,8.5750,50
2008-08-05,18:35:00,8.5850,8.5850,8.5300,8.5300,26
2008-08-05,18:40:00,8.5360,8.5360,8.5160,8.5160,70
2008-08-05,18:45:00,8.5300,8.5450,8.5300,8.5450,2
2008-08-05,18:50:00,8.5300,8.5300,8.5300,8.5300,1
2008-08-05,18:55:00,8.5490,8.5490,8.5490,8.5490,5
2008-08-05,19:00:00,8.5470,8.5470,8.5400,8.5400,2
2008-08-05,19:05:00,8.5480,8.6010,8.5480,8.6010,71
2008-08-05,19:10:00,8.6040,8.6110,8.5700,8.6000,24
2008-08-05,19:15:00,8.6020,8.6170,8.5620,8.5620,92
2008-08-05,19:20:00,8.5620,8.5620,8.5000,8.5000,220
2008-08-05,19:25:00,8.5070,8.5230,8.4670,8.4700,255
2008-08-05,19:30:00,8.4720,8.4750,8.4500,8.4520,304
2008-08-05,19:35:00,8.4560,8.4800,8.4350,8.4350,151
2008-08-05,19:40:00,8.4390,8.4390,8.3820,8.4000,506
2008-08-05,19:45:00,8.4100,8.4100,8.3650,8.3810,232
2008-08-05,19:50:00,8.3760,8.3950,8.3350,8.3900,427
2008-08-05,19:55:00,8.3850,8.4080,8.3610,8.3970,373
2008-08-05,20:00:00,8.3980,8.4100,8.3840,8.3950,188
2008-08-05,20:05:00,8.3950,8.4420,8.3890,8.4370,232
2008-08-05,20:10:00,8.4380,8.4450,8.4020,8.4190,185
2008-08-05,20:15:00,8.4140,8.4410,8.4080,8.4330,140
2008-08-05,20:20:00,8.4360,8.4370,8.3930,8.4330,186
2008-08-05,20:25:00,8.4350,8.4490,8.4270,8.4430,294
2008-08-05,20:30:00,8.4430,8.4590,8.3950,8.4590,445
2008-08-05,20:35:00,8.4570,8.4880,8.4550,8.4700,608
2008-08-05,20:40:00,8.4700,8.4960,8.4500,8.4590,500
2008-08-05,20:45:00,8.4610,8.5090,8.4610,8.5040,578
2008-08-05,20:50:00,8.5050,8.5180,8.4860,8.4910,561
2008-08-05,20:55:00,8.4910,8.5290,8.4860,8.4970,583
2008-08-05,21:00:00,8.4980,8.5820,8.4930,8.5820,2652
2008-08-05,21:05:00,8.5840,8.6100,8.5460,8.5670,1806
2008-08-05,21:10:00,8.5680,8.5950,8.5270,8.5950,1070
2008-08-05,21:15:00,8.5960,8.6880,8.5870,8.6590,2202
2008-08-05,21:20:00,8.6580,8.6760,8.6160,8.6270,1059
2008-08-05,21:25:00,8.6290,8.6350,8.5750,8.5990,979
2008-08-05,21:30:00,8.5990,8.6390,8.5650,8.5660,1203
2008-08-05,21:35:00,8.5660,8.6320,8.5660,8.6210,897
2008-08-05,21:40:00,8.6200,8.7030,8.6100,8.6660,1612
2008-08-05,21:45:00,8.6680,8.7010,8.6340,8.6870,1473
2008-08-05,21:50:00,8.6840,8.7970,8.6840,8.7870,3093
2008-08-05,21:55:00,8.7830,8.8210,8.7600,8.7650,2783
2008-08-05,22:00:00,8.7620,8.7700,8.7000,8.7450,1821
2008-08-05,22:05:00,8.7450,8.7760,8.7340,8.7420,1048
2008-08-05,22:10:00,8.7450,8.7640,8.6990,8.7530,1135
2008-08-05,22:15:00,8.7540,8.8370,8.7500,8.8220,1939
2008-08-05,22:20:00,8.8240,8.8640,8.8050,8.8520,1661
2008-08-05,22:25:00,8.8500,8.8880,8.8170,8.8350,1801
2008-08-05,22:30:00,8.8390,8.8570,8.7780,8.7930,969
2008-08-05,22:35:00,8.7940,8.8000,8.7760,8.7980,763
2008-08-05,22:40:00,8.7980,8.8000,8.7400,8.7550,1019
2008-08-05,22:45:00,8.7530,8.7660,8.7350,8.7480,541
2008-08-05,22:50:00,8.7490,8.7790,8.7380,8.7760,674
2008-08-05,22:55:00,8.7760,8.8090,8.7660,8.8000,868
2008-08-05,23:00:00,8.8000,8.8230,8.7800,8.8130,885
2008-08-05,23:05:00,8.8120,8.8570,8.7940,8.8190,1149
2008-08-05,23:10:00,8.8160,8.8450,8.8000,8.8250,653
2008-08-05,23:15:00,8.8230,8.8420,8.8150,8.8260,326
2008-08-05,23:20:00,8.8300,8.8400,8.7760,8.7990,833
2008-08-05,23:25:00,8.8000,8.8340,8.7900,8.7950,588
2008-08-05,23:30:00,8.7990,8.7990,8.7400,8.7710,880
2008-08-05,23:35:00,8.7710,8.7840,8.7060,8.7150,1414
2008-08-05,23:40:00,8.7140,8.7400,8.7140,8.7340,628
2008-08-05,23:45:00,8.7340,8.8000,8.7340,8.7900,924
2008-08-05,23:50:00,8.7900,8.8220,8.7810,8.8020,629
2008-08-05,23:55:00,8.8040,8.8400,8.7960,8.8030,775
2008-08-06,00:00:00,8.8010,8.8460,8.7860,8.8300,785
2008-08-06,00:05:00,8.8320,8.8800,8.8250,8.8660,1055
2008-08-06,00:10:00,8.8680,8.9120,8.8550,8.8770,1672
2008-08-06,00:15:00,8.8810,8.8860,8.8330,8.8860,699
2008-08-06,00:20:00,8.8850,8.8920,8.8580,8.8870,405
2008-08-06,00:25:00,8.8880,8.9220,8.8820,8.8890,909
2008-08-06,00:30:00,8.8860,8.8980,8.8500,8.8880,771
2008-08-06,00:35:00,8.8880,8.9230,8.8800,8.8950,1330
2008-08-06,00:40:00,8.8950,8.9550,8.8940,8.9440,989
2008-08-06,00:45:00,8.9450,8.9580,8.9120,8.9270,858
2008-08-06,00:50:00,8.9290,8.9500,8.9010,8.9110,507
2008-08-06,00:55:00,8.9140,8.9200,8.8850,8.9030,593
2008-08-06,01:00:00,8.9000,8.9110,8.8700,8.8770,622
2008-08-06,01:05:00,8.8730,8.8800,8.8100,8.8500,1441
2008-08-06,01:10:00,8.8500,8.8500,8.8340,8.8370,339
2008-08-06,01:15:00,8.8370,8.8560,8.8100,8.8120,471
2008-08-06,01:20:00,8.8130,8.8210,8.7820,8.8080,450
2008-08-06,01:25:00,8.8100,8.8280,8.7490,8.7550,623
2008-08-06,01:30:00,8.7610,8.7970,8.7350,8.7750,892
2008-08-06,01:35:00,8.7770,8.7850,8.7500,8.7710,485
2008-08-06,01:40:00,8.7750,8.7850,8.7180,8.7380,643
2008-08-06,01:45:00,8.7400,8.7760,8.7350,8.7740,650
2008-08-06,01:50:00,8.7750,8.7930,8.7500,8.7870,531
2008-08-06,01:55:00,8.7870,8.8320,8.7770,8.8030,590
2008-08-06,02:00:00,8.8040,8.8480,8.8010,8.8400,442
2008-08-06,02:05:00,8.8450,8.8450,8.7900,8.8330,461
2008-08-06,02:10:00,8.8270,8.8290,8.7670,8.8040,479
2008-08-06,02:15:00,8.8080,8.8270,8.7700,8.7720,623
2008-08-06,02:20:00,8.7750,8.8270,8.7720,8.8100,357
2008-08-06,02:25:00,8.8110,8.8110,8.6810,8.6840,1559
2008-08-06,02:30:00,8.6840,8.7150,8.6650,8.7100,743
2008-08-06,02:35:00,8.7050,8.7100,8.6960,8.6970,51
2008-08-06,02:40:00,8.6960,8.6960,8.6610,8.6630,114
2008-08-06,02:45:00,8.6610,8.6810,8.6600,8.6810,55
2008-08-06,02:50:00,8.6820,8.6920,8.6700,8.6710,135
2008-08-06,02:55:00,8.6700,8.6700,8.6120,8.6170,341
2008-08-06,03:00:00,8.6170,8.6250,8.6120,8.6120,89
2008-08-06,03:05:00,8.6180,8.6350,8.6180,8.6350,26
2008-08-06,03:10:00,8.6310,8.6370,8.6240,8.6370,26
2008-08-06,03:15:00,8.6300,8.6400,8.6300,8.6350,18
2008-08-06,03:20:00,8.6350,8.6440,8.6330,8.6370,73
2008-08-06,03:25:00,8.6380,8.6440,8.6370,8.6440,35
2008-08-06,03:30:00,8.6390,8.6440,8.6390,8.6440,14
2008-08-06,03:35:00,8.6460,8.6500,8.6430,8.6440,39
2008-08-06,03:40:00,8.6410,8.6530,8.6400,8.6500,27
2008-08-06,03:45:00,8.6510,8.6610,8.6510,8.6550,16
2008-08-06,03:50:00,8.6580,8.6710,8.6510,8.6550,70
2008-08-06,03:55:00,8.6610,8.6650,8.6600,8.6630,11
2008-08-06,04:00:00,8.6640,8.6700,8.6610,8.6680,54
2008-08-06,04:05:00,8.6670,8.6850,8.6670,8.6850,11
2008-08-06,04:10:00,8.6850,8.6900,8.6850,8.6900,4
2008-08-06,04:15:00,8.6870,8.6870,8.6760,8.6760,11
2008-08-06,04:20:00,8.6790,8.6900,8.6790,8.6900,8
2008-08-06,04:25:00,8.6780,8.6780,8.6750,8.6750,22
2008-08-06,04:30:00,8.6800,8.6850,8.6800,8.6850,7
2008-08-06,04:35:00,8.6860,8.6860,8.6860,8.6860,1
2008-08-06,04:40:00,8.6860,8.6860,8.6860,8.6860,5
2008-08-06,04:45:00,8.6760,8.6760,8.6500,8.6500,91
2008-08-06,04:50:00,8.6440,8.6500,8.6370,8.6370,17
2008-08-06,04:55:00,8.6500,8.6500,8.6370,8.6370,2
2008-08-06,05:00:00,8.6500,8.6500,8.6250,8.6250,16
2008-08-06,05:10:00,8.6400,8.6400,8.6300,8.6300,6
2008-08-06,06:00:00,8.6200,8.6300,8.6200,8.6300,6
2008-08-06,06:05:00,8.6410,8.6410,8.6410,8.6410,1
2008-08-06,06:10:00,8.6600,8.6620,8.6600,8.6620,2
2008-08-06,06:20:00,8.6620,8.6620,8.6620,8.6620,1
2008-08-06,06:25:00,8.6450,8.6450,8.6350,8.6420,5
2008-08-06,06:30:00,8.6270,8.6450,8.6270,8.6450,3
2008-08-06,06:35:00,8.6450,8.6450,8.6450,8.6450,1
2008-08-06,06:45:00,8.6400,8.6400,8.6400,8.6400,1
2008-08-06,06:55:00,8.6320,8.6320,8.6320,8.6320,1
2008-08-06,07:00:00,8.6260,8.6260,8.6210,8.6250,13
2008-08-06,07:05:00,8.6250,8.6430,8.6250,8.6430,4
2008-08-06,07:55:00,8.6430,8.6430,8.6360,8.6360,2
2008-08-06,08:05:00,8.6300,8.6300,8.6300,8.6300,2
2008-08-06,08:10:00,8.6440,8.6440,8.6440,8.6440,1
2008-08-06,08:35:00,8.6320,8.6320,8.6320,8.6320,1
2008-08-06,09:30:00,8.6480,8.6600,8.6480,8.6600,8
2008-08-06,09:35:00,8.6600,8.6600,8.6600,8.6600,15
2008-08-06,09:45:00,8.6600,8.6600,8.6600,8.6600,4
2008-08-06,09:55:00,8.6600,8.6890,8.6600,8.6890,4
2008-08-06,10:00:00,8.6850,8.6900,8.6850,8.6900,4
2008-08-06,10:05:00,8.6850,8.6850,8.6850,8.6850,1
2008-08-06,10:55:00,8.6600,8.6600,8.6600,8.6600,1
2008-08-06,11:00:00,8.6660,8.6660,8.6660,8.6660,1
2008-08-06,11:40:00,8.6720,8.6720,8.6720,8.6720,1
2008-08-06,12:40:00,8.6750,8.6750,8.6510,8.6510,9
2008-08-06,13:50:00,8.6620,8.6620,8.6620,8.6620,1
2008-08-06,14:55:00,8.7060,8.7100,8.7060,8.7100,19
2008-08-06,15:00:00,8.7050,8.7100,8.7050,8.7100,4
2008-08-06,15:05:00,8.7030,8.7030,8.7030,8.7030,1
2008-08-06,15:10:00,8.7100,8.7100,8.7100,8.7100,4
2008-08-06,15:15:00,8.7100,8.7100,8.7100,8.7100,1
2008-08-06,15:35:00,8.7120,8.7120,8.6860,8.6860,8
2008-08-06,15:45:00,8.7000,8.7000,8.7000,8.7000,1
2008-08-06,15:50:00,8.7000,8.7000,8.7000,8.7000,4
2008-08-06,15:55:00,8.7000,8.7000,8.7000,8.7000,1
2008-08-06,16:10:00,8.7110,8.7110,8.7100,8.7100,2
2008-08-06,16:20:00,8.7050,8.7120,8.7050,8.7050,41
2008-08-06,16:30:00,8.7060,8.7060,8.7050,8.7050,2
2008-08-06,16:50:00,8.7370,8.7490,8.7370,8.7490,4
2008-08-06,16:55:00,8.7430,8.7490,8.7430,8.7490,2
2008-08-06,17:00:00,8.7400,8.7400,8.7350,8.7350,15
2008-08-06,17:20:00,8.7350,8.7350,8.7350,8.7350,2
2008-08-06,17:40:00,8.7260,8.7260,8.7260,8.7260,1
2008-08-06,17:45:00,8.7250,8.7250,8.7250,8.7250,2
2008-08-06,17:50:00,8.7040,8.7040,8.6970,8.6970,5
2008-08-06,17:55:00,8.6980,8.7000,8.6980,8.7000,4
2008-08-06,18:00:00,8.7000,8.7000,8.7000,8.7000,1
2008-08-06,18:10:00,8.7140,8.7500,8.7140,8.7500,42
2008-08-06,18:15:00,8.7570,8.7750,8.7570,8.7750,7
2008-08-06,18:20:00,8.7770,8.7900,8.7770,8.7900,9
2008-08-06,18:25:00,8.7500,8.7500,8.7500,8.7500,1
2008-08-06,18:30:00,8.7500,8.7500,8.7500,8.7500,1
2008-08-06,18:40:00,8.7390,8.7390,8.7390,8.7390,12
2008-08-06,18:45:00,8.7390,8.7390,8.7390,8.7390,5
2008-08-06,19:00:00,8.7380,8.7400,8.7370,8.7370,5
2008-08-06,19:05:00,8.7330,8.7400,8.7320,8.7400,30
2008-08-06,19:10:00,8.7400,8.7450,8.7370,8.7390,12
2008-08-06,19:20:00,8.7450,8.7690,8.7400,8.7420,53
2008-08-06,19:25:00,8.7560,8.7600,8.7420,8.7420,6
2008-08-06,19:30:00,8.7430,8.7430,8.7330,8.7330,18
2008-08-06,19:35:00,8.7350,8.7440,8.7170,8.7440,53
2008-08-06,19:40:00,8.7360,8.7490,8.7290,8.7290,49
2008-08-06,19:45:00,8.7260,8.7260,8.6670,8.6890,89
2008-08-06,19:50:00,8.6760,8.6890,8.6550,8.6720,44
2008-08-06,19:55:00,8.6700,8.6940,8.6700,8.6800,9
2008-08-06,20:00:00,8.7040,8.7360,8.7040,8.7120,50
2008-08-06,20:05:00,8.7250,8.7250,8.7010,8.7130,45
2008-08-06,20:10:00,8.7020,8.7060,8.6450,8.6700,131
2008-08-06,20:15:00,8.6550,8.6810,8.6390,8.6730,132
2008-08-06,20:20:00,8.6760,8.7000,8.6510,8.6790,195
2008-08-06,20:25:00,8.6750,8.6860,8.6710,8.6850,327
2008-08-06,20:30:00,8.6850,8.7060,8.6820,8.6950,280
2008-08-06,20:35:00,8.6950,8.6950,8.6270,8.6310,297
2008-08-06,20:40:00,8.6350,8.6520,8.5710,8.5880,494
2008-08-06,20:45:00,8.5900,8.5990,8.5690,8.5850,331
2008-08-06,20:50:00,8.5850,8.5980,8.5800,8.5930,136
2008-08-06,20:55:00,8.5920,8.6240,8.5730,8.6010,343
2008-08-06,21:00:00,8.6050,8.6080,8.5520,8.5950,1398
2008-08-06,21:05:00,8.5940,8.6410,8.5840,8.6140,729
2008-08-06,21:10:00,8.6150,8.6410,8.5870,8.6390,671
2008-08-06,21:15:00,8.6380,8.6650,8.6290,8.6370,529
2008-08-06,21:20:00,8.6390,8.6890,8.6350,8.6830,636
2008-08-06,21:25:00,8.6850,8.7260,8.6840,8.6890,1313
2008-08-06,21:30:00,8.6910,8.7240,8.6840,8.7070,643
2008-08-06,21:35:00,8.7030,8.7480,8.6890,8.6940,657
2008-08-06,21:40:00,8.6910,8.7170,8.6910,8.7040,354
2008-08-06,21:45:00,8.7020,8.7270,8.6830,8.6940,485
2008-08-06,21:50:00,8.6950,8.7250,8.6950,8.7200,407
2008-08-06,21:55:00,8.7210,8.7320,8.6790,8.6840,511
2008-08-06,22:00:00,8.6810,8.7060,8.6600,8.6950,493
2008-08-06,22:05:00,8.6970,8.7080,8.6820,8.7070,285
2008-08-06,22:10:00,8.7080,8.7210,8.6990,8.7030,368
2008-08-06,22:15:00,8.7080,8.7510,8.7080,8.7420,528
2008-08-06,22:20:00,8.7450,8.7550,8.7320,8.7550,313
2008-08-06,22:25:00,8.7510,8.7730,8.7340,8.7480,452
2008-08-06,22:30:00,8.7440,8.7720,8.7080,8.7080,379
2008-08-06,22:35:00,8.7100,8.7840,8.6430,8.6920,1125
2008-08-06,22:40:00,8.6940,8.7610,8.6870,8.7550,1140
2008-08-06,22:45:00,8.7560,8.7750,8.6990,8.7160,842
2008-08-06,22:50:00,8.7160,8.7320,8.6900,8.7220,584
2008-08-06,22:55:00,8.7250,8.7530,8.7050,8.7500,771
2008-08-06,23:00:00,8.7510,8.7740,8.7160,8.7350,354
2008-08-06,23:05:00,8.7260,8.7350,8.6900,8.7130,527
2008-08-06,23:10:00,8.7150,8.7260,8.6610,8.6630,817
2008-08-06,23:15:00,8.6600,8.7100,8.6320,8.6990,887
2008-08-06,23:20:00,8.6980,8.6980,8.6380,8.6540,596
2008-08-06,23:25:00,8.6560,8.6600,8.6200,8.6270,1262
2008-08-06,23:30:00,8.6270,8.6650,8.6210,8.6490,773
2008-08-06,23:35:00,8.6480,8.6780,8.6290,8.6600,427
2008-08-06,23:40:00,8.6620,8.6620,8.6210,8.6260,572
2008-08-06,23:45:00,8.6260,8.6590,8.6200,8.6510,463
2008-08-06,23:50:00,8.6530,8.7030,8.6530,8.7010,433
2008-08-06,23:55:00,8.7000,8.7030,8.6740,8.6900,255
2008-08-07,00:00:00,8.6900,8.7100,8.6830,8.6880,371
2008-08-07,00:05:00,8.6900,8.7090,8.6760,8.6950,257
2008-08-07,00:10:00,8.7000,8.7450,8.7000,8.7320,773
2008-08-07,00:15:00,8.7340,8.7480,8.7260,8.7360,524
2008-08-07,00:20:00,8.7360,8.7460,8.7150,8.7240,402
2008-08-07,00:25:00,8.7250,8.7270,8.6940,8.7120,530
2008-08-07,00:30:00,8.7130,8.7390,8.7130,8.7270,288
2008-08-07,00:35:00,8.7250,8.7450,8.7220,8.7350,535
2008-08-07,00:40:00,8.7350,8.7350,8.7050,8.7150,326
2008-08-07,00:45:00,8.7170,8.9070,8.7160,8.8730,2188
2008-08-07,00:50:00,8.8690,8.8950,8.8220,8.8950,1051
2008-08-07,00:55:00,8.8980,8.9290,8.8670,8.8700,1364
2008-08-07,01:00:00,8.8720,8.9770,8.8720,8.9330,2097
2008-08-07,01:05:00,8.9330,8.9410,8.8770,8.8920,954
2008-08-07,01:10:00,8.8920,8.9120,8.8670,8.8700,630
2008-08-07,01:15:00,8.8710,8.8780,8.7960,8.8170,939
2008-08-07,01:20:00,8.8150,8.8500,8.8010,8.8390,627
2008-08-07,01:25:00,8.8380,8.8480,8.8160,8.8280,332
2008-08-07,01:30:00,8.8260,8.8570,8.8170,8.8170,322
2008-08-07,01:35:00,8.8160,8.8610,8.8040,8.8490,332
2008-08-07,01:40:00,8.8460,8.8570,8.8340,8.8510,179
2008-08-07,01:45:00,8.8500,8.8790,8.8440,8.8520,411
2008-08-07,01:50:00,8.8500,8.8600,8.8400,8.8490,567
2008-08-07,01:55:00,8.8490,8.8520,8.8000,8.8130,707
2008-08-07,02:00:00,8.8150,8.8170,8.7600,8.7690,980
2008-08-07,02:05:00,8.7720,8.8000,8.7700,8.7970,507
2008-08-07,02:10:00,8.7940,8.7940,8.7420,8.7500,804
2008-08-07,02:15:00,8.7450,8.7650,8.7210,8.7540,649
2008-08-07,02:20:00,8.7600,8.7690,8.7350,8.7490,451
2008-08-07,02:25:00,8.7410,8.7810,8.7340,8.7700,761
2008-08-07,02:30:00,8.7700,8.8090,8.7670,8.8020,365
2008-08-07,02:35:00,8.8030,8.8310,8.7980,8.8110,170
2008-08-07,02:40:00,8.8080,8.8170,8.8050,8.8070,78
2008-08-07,02:45:00,8.8060,8.8060,8.7970,8.8020,23
2008-08-07,02:50:00,8.8020,8.8040,8.8020,8.8040,27
2008-08-07,02:55:00,8.8040,8.8050,8.8010,8.8040,18
2008-08-07,03:00:00,8.8030,8.8070,8.7730,8.7930,15
2008-08-07,03:05:00,8.7910,8.7910,8.7780,8.7800,41
2008-08-07,03:10:00,8.7770,8.7920,8.7770,8.7920,27
2008-08-07,03:15:00,8.7880,8.7920,8.7820,8.7820,24
2008-08-07,03:20:00,8.7850,8.7850,8.7770,8.7770,14
2008-08-07,03:25:00,8.7820,8.7820,8.7760,8.7770,9
2008-08-07,03:30:00,8.7760,8.7800,8.7760,8.7770,38
2008-08-07,03:35:00,8.7750,8.7750,8.7750,8.7750,35
2008-08-07,03:40:00,8.7750,8.7880,8.7730,8.7820,59
2008-08-07,03:45:00,8.7820,8.7900,8.7780,8.7840,17
2008-08-07,03:50:00,8.7880,8.7920,8.7860,8.7880,11
2008-08-07,03:55:00,8.7880,8.7980,8.7820,8.7820,45
2008-08-07,04:00:00,8.7850,8.8210,8.7850,8.8210,58
2008-08-07,04:05:00,8.8200,8.8200,8.8070,8.8110,14
2008-08-07,04:10:00,8.8020,8.8040,8.8000,8.8000,3
2008-08-07,04:15:00,8.8060,8.8060,8.7980,8.8020,13
2008-08-07,04:20:00,8.8060,8.8160,8.8040,8.8120,14
2008-08-07,04:25:00,8.8050,8.8170,8.8050,8.8170,2
2008-08-07,04:30:00,8.8140,8.8200,8.8140,8.8200,6
2008-08-07,04:35:00,8.8210,8.8360,8.8190,8.8330,37
2008-08-07,04:40:00,8.8360,8.8370,8.8300,8.8300,21
2008-08-07,04:45:00,8.8350,8.8350,8.8300,8.8300,2
2008-08-07,04:50:00,8.8320,8.8360,8.8300,8.8350,14
2008-08-07,04:55:00,8.8360,8.8360,8.8290,8.8290,3
2008-08-07,05:00:00,8.8290,8.8290,8.8290,8.8290,1
2008-08-07,05:05:00,8.8250,8.8250,8.8250,8.8250,1
2008-08-07,05:10:00,8.8300,8.8300,8.8100,8.8100,8
2008-08-07,06:00:00,8.8330,8.8750,8.8330,8.8400,41
2008-08-07,06:05:00,8.8550,8.8600,8.8550,8.8600,10
2008-08-07,06:15:00,8.8650,8.8710,8.8650,8.8700,11
2008-08-07,06:20:00,8.8700,8.8710,8.8520,8.8520,28
2008-08-07,06:25:00,8.8510,8.8510,8.8370,8.8370,15
2008-08-07,06:30:00,8.8360,8.8360,8.8300,8.8300,24
2008-08-07,06:35:00,8.8300,8.8300,8.8300,8.8300,16
2008-08-07,06:40:00,8.8300,8.8300,8.8300,8.8300,1
2008-08-07,06:45:00,8.8300,8.8300,8.8300,8.8300,31
2008-08-07,07:15:00,8.8190,8.8190,8.8190,8.8190,2
2008-08-07,07:25:00,8.8190,8.8190,8.8000,8.8000,6
2008-08-07,08:00:00,8.8070,8.8070,8.8000,8.8000,7
2008-08-07,08:30:00,8.8140,8.8140,8.8140,8.8140,2
2008-08-07,08:55:00,8.8000,8.8000,8.8000,8.8000,2
2008-08-07,09:20:00,8.7900,8.7900,8.7850,8.7850,5
2008-08-07,09:25:00,8.7830,8.7830,8.7830,8.7830,6
2008-08-07,09:35:00,8.7830,8.7830,8.7830,8.7830,1
2008-08-07,09:40:00,8.7830,8.7830,8.7800,8.7800,2
2008-08-07,09:45:00,8.7800,8.7800,8.7800,8.7800,1
2008-08-07,09:50:00,8.7830,8.7830,8.7830,8.7830,1
2008-08-07,09:55:00,8.7830,8.7830,8.7830,8.7830,1
2008-08-07,10:15:00,8.7820,8.7830,8.7820,8.7830,10
2008-08-07,10:25:00,8.7830,8.7830,8.7830,8.7830,1
2008-08-07,10:30:00,8.7900,8.7900,8.7900,8.7900,3
2008-08-07,10:40:00,8.7970,8.7980,8.7970,8.7980,2
2008-08-07,11:10:00,8.8050,8.8070,8.8050,8.8070,5
2008-08-07,11:20:00,8.8150,8.8380,8.8150,8.8380,2
2008-08-07,11:50:00,8.8290,8.8290,8.8290,8.8290,2
2008-08-07,12:30:00,8.8270,8.8270,8.8270,8.8270,1
2008-08-07,12:45:00,8.8170,8.8170,8.8170,8.8170,1
2008-08-07,13:15:00,8.8560,8.8600,8.8560,8.8600,20
2008-08-07,13:20:00,8.8600,8.8600,8.8600,8.8600,2
2008-08-07,13:45:00,8.8600,8.8640,8.8600,8.8640,2
2008-08-07,14:00:00,8.8610,8.8610,8.8610,8.8610,1
2008-08-07,14:25:00,8.8500,8.8500,8.8500,8.8500,1
2008-08-07,14:30:00,8.8610,8.8610,8.8610,8.8610,1
2008-08-07,14:35:00,8.8610,8.8610,8.8610,8.8610,2
2008-08-07,14:55:00,8.8510,8.8510,8.8510,8.8510,2
2008-08-07,15:00:00,8.8400,8.8400,8.8400,8.8400,1
2008-08-07,15:20:00,8.8400,8.8400,8.8350,8.8350,2
2008-08-07,15:35:00,8.8300,8.8300,8.8300,8.8300,6
2008-08-07,15:40:00,8.8300,8.8310,8.8300,8.8310,6
2008-08-07,15:45:00,8.8340,8.8400,8.8340,8.8400,8
2008-08-07,15:50:00,8.8490,8.8490,8.8490,8.8490,5
2008-08-07,15:55:00,8.8490,8.8490,8.8490,8.8490,5
2008-08-07,16:00:00,8.8540,8.8650,8.8540,8.8650,22
2008-08-07,16:05:00,8.8600,8.8750,8.8580,8.8750,14
2008-08-07,16:15:00,8.8780,8.8780,8.8780,8.8780,1
2008-08-07,16:20:00,8.8650,8.8650,8.8650,8.8650,1
2008-08-07,16:25:00,8.8650,8.8650,8.8600,8.8600,7
2008-08-07,16:30:00,8.8600,8.8600,8.8600,8.8600,2
2008-08-07,16:35:00,8.8600,8.8650,8.8520,8.8650,9
2008-08-07,16:50:00,8.8600,8.8600,8.8600,8.8600,1
2008-08-07,17:00:00,8.8590,8.8640,8.8590,8.8640,10
2008-08-07,17:05:00,8.8650,8.8750,8.8480,8.8480,10
2008-08-07,17:20:00,8.8630,8.8630,8.8630,8.8630,1
2008-08-07,17:25:00,8.8600,8.8620,8.8600,8.8620,2
2008-08-07,17:40:00,8.8630,8.8700,8.8630,8.8700,30
2008-08-07,17:45:00,8.8750,8.8800,8.8750,8.8800,11
2008-08-07,17:50:00,8.8820,8.8820,8.8800,8.8800,30
2008-08-07,17:55:00,8.8870,8.9130,8.8870,8.9130,58
2008-08-07,18:00:00,8.9200,8.9200,8.9200,8.9200,15
2008-08-07,18:05:00,8.9200,8.9200,8.9200,8.9200,40
2008-08-07,18:10:00,8.9200,8.9220,8.8910,8.9200,57
2008-08-07,18:15:00,8.9200,8.9250,8.9050,8.9190,58
2008-08-07,18:20:00,8.9180,8.9300,8.9180,8.9210,20
2008-08-07,18:25:00,8.9240,8.9270,8.9050,8.9090,90
2008-08-07,18:30:00,8.9060,8.9150,8.9020,8.9020,9
2008-08-07,18:35:00,8.9140,8.9140,8.8720,8.8720,18
2008-08-07,18:40:00,8.8760,8.8780,8.8700,8.8780,12
2008-08-07,18:45:00,8.8750,8.8880,8.8750,8.8880,2
2008-08-07,18:50:00,8.8710,8.8830,8.8700,8.8830,3
2008-08-07,18:55:00,8.8820,8.8830,8.8730,8.8730,4
2008-08-07,19:00:00,8.8750,8.8750,8.8600,8.8600,21
2008-08-07,19:05:00,8.8640,8.8700,8.8600,8.8700,27
2008-08-07,19:10:00,8.8650,8.8920,8.8650,8.8680,19
2008-08-07,19:15:00,8.8860,8.8930,8.8710,8.8710,13
2008-08-07,19:20:00,8.8780,8.8830,8.8630,8.8800,23
2008-08-07,19:25:00,8.8750,8.8800,8.8740,8.8800,21
2008-08-07,19:30:00,8.8770,8.9100,8.8690,8.9100,64
2008-08-07,19:35:00,8.9120,8.9130,8.9000,8.9000,46
2008-08-07,19:40:00,8.9050,8.9260,8.9050,8.9050,57
2008-08-07,19:45:00,8.9030,8.9120,8.8880,8.9000,74
2008-08-07,19:50:00,8.9050,8.9120,8.8900,8.8900,91
2008-08-07,19:55:00,8.8800,8.8880,8.8780,8.8880,4
2008-08-07,20:00:00,8.8890,8.8900,8.8710,8.8710,47
2008-08-07,20:05:00,8.8800,8.9020,8.8600,8.9000,233
2008-08-07,20:10:00,8.9000,8.9200,8.9000,8.9110,222
2008-08-07,20:15:00,8.9060,8.9130,8.8850,8.8880,187
2008-08-07,20:20:00,8.8890,8.8980,8.8580,8.8580,134
2008-08-07,20:25:00,8.8580,8.8700,8.8440,8.8630,220
2008-08-07,20:30:00,8.8650,8.8910,8.8650,8.8910,215
2008-08-07,20:35:00,8.8960,8.8980,8.8470,8.8640,373
2008-08-07,20:40:00,8.8620,8.8750,8.8520,8.8520,139
2008-08-07,20:45:00,8.8560,8.8650,8.8360,8.8530,325
2008-08-07,20:50:00,8.8500,8.8680,8.8380,8.8400,264
2008-08-07,20:55:00,8.8390,8.8630,8.8350,8.8350,278
2008-08-07,21:00:00,8.8390,8.8590,8.8090,8.8330,751
2008-08-07,21:05:00,8.8300,8.8310,8.7880,8.8170,1023
2008-08-07,21:10:00,8.8160,8.8280,8.7920,8.8090,1038
2008-08-07,21:15:00,8.8100,8.8270,8.7870,8.8270,1036
2008-08-07,21:20:00,8.8200,8.8250,8.8020,8.8100,418
2008-08-07,21:25:00,8.8100,8.8470,8.8090,8.8430,492
2008-08-07,21:30:00,8.8430,8.8480,8.8220,8.8360,761
2008-08-07,21:35:00,8.8350,8.8420,8.8080,8.8110,699
2008-08-07,21:40:00,8.8120,8.8140,8.7810,8.7920,726
2008-08-07,21:45:00,8.7900,8.7930,8.7600,8.7860,757
2008-08-07,21:50:00,8.7850,8.7880,8.7710,8.7820,538
2008-08-07,21:55:00,8.7820,8.8030,8.7740,8.7860,707
2008-08-07,22:00:00,8.7840,8.7870,8.7710,8.7740,412
2008-08-07,22:05:00,8.7740,8.7810,8.7560,8.7650,522
2008-08-07,22:10:00,8.7640,8.8040,8.7590,8.7950,758
2008-08-07,22:15:00,8.7970,8.8020,8.7670,8.7670,470
2008-08-07,22:20:00,8.7690,8.7900,8.7610,8.7810,490
2008-08-07,22:25:00,8.7810,8.7910,8.7660,8.7720,551
2008-08-07,22:30:00,8.7720,8.7950,8.7560,8.7660,1222
2008-08-07,22:35:00,8.7650,9.0320,8.7650,9.0250,6003
2008-08-07,22:40:00,9.0280,9.0920,8.9610,8.9800,3966
2008-08-07,22:45:00,8.9770,9.0230,8.9650,8.9900,1603
2008-08-07,22:50:00,8.9920,8.9930,8.9160,8.9340,1517
2008-08-07,22:55:00,8.9320,8.9450,8.8860,8.9100,2552
2008-08-07,23:00:00,8.9110,8.9370,8.9000,8.9080,1083
2008-08-07,23:05:00,8.9040,8.9280,8.8480,8.8680,1825
2008-08-07,23:10:00,8.8700,8.8950,8.8550,8.8820,1043
2008-08-07,23:15:00,8.8810,8.9160,8.8520,8.9070,689
2008-08-07,23:20:00,8.9030,8.9170,8.8790,8.9130,522
2008-08-07,23:25:00,8.9100,8.9130,8.8420,8.8640,1008
2008-08-07,23:30:00,8.8640,8.8700,8.8000,8.8340,1398
2008-08-07,23:35:00,8.8300,8.8690,8.8270,8.8660,934
2008-08-07,23:40:00,8.8690,8.8800,8.8480,8.8640,754
2008-08-07,23:45:00,8.8640,8.8760,8.8400,8.8500,778
2008-08-07,23:50:00,8.8500,8.8650,8.8010,8.8060,1193
2008-08-07,23:55:00,8.8040,8.8400,8.7970,8.8290,799
2008-08-08,00:00:00,8.8310,8.8610,8.8270,8.8600,450
2008-08-08,00:05:00,8.8600,8.8700,8.8500,8.8590,378
2008-08-08,00:10:00,8.8610,8.8860,8.8580,8.8630,527
2008-08-08,00:15:00,8.8630,8.8630,8.8380,8.8480,406
2008-08-08,00:20:00,8.8500,8.8520,8.8170,8.8430,648
2008-08-08,00:25:00,8.8410,8.8410,8.7700,8.7870,1226
2008-08-08,00:30:00,8.7900,8.7910,8.6620,8.6990,3008
2008-08-08,00:35:00,8.7000,8.7210,8.6900,8.7100,1400
2008-08-08,00:40:00,8.7110,8.7220,8.6650,8.6870,1055
2008-08-08,00:45:00,8.6870,8.6900,8.5910,8.6300,2594
2008-08-08,00:50:00,8.6260,8.6560,8.6010,8.6190,1227
2008-08-08,00:55:00,8.6190,8.6270,8.5850,8.6210,1309
2008-08-08,01:00:00,8.6200,8.6450,8.6160,8.6400,654
2008-08-08,01:05:00,8.6400,8.6670,8.6310,8.6410,722
2008-08-08,01:10:00,8.6410,8.6480,8.6170,8.6230,460
2008-08-08,01:15:00,8.6230,8.6290,8.5920,8.6060,955
2008-08-08,01:20:00,8.6060,8.6360,8.6010,8.6240,604
2008-08-08,01:25:00,8.6230,8.6250,8.6050,8.6100,666
2008-08-08,01:30:00,8.6100,8.6140,8.5300,8.5620,2687
2008-08-08,01:35:00,8.5610,8.5880,8.5300,8.5430,1439
2008-08-08,01:40:00,8.5470,8.5540,8.4860,8.4900,2608
2008-08-08,01:45:00,8.4910,8.5570,8.4860,8.5390,863
2008-08-08,01:50:00,8.5420,8.5660,8.5250,8.5500,622
2008-08-08,01:55:00,8.5560,8.6080,8.5290,8.6060,654
2008-08-08,02:00:00,8.6080,8.6100,8.5600,8.5920,459
2008-08-08,02:05:00,8.5930,8.6610,8.5860,8.6450,1114
2008-08-08,02:10:00,8.6450,8.6520,8.6080,8.6390,502
2008-08-08,02:15:00,8.6400,8.6790,8.6340,8.6500,684
2008-08-08,02:20:00,8.6520,8.6570,8.6050,8.6340,525
2008-08-08,02:25:00,8.6350,8.6370,8.5310,8.5370,1539
2008-08-08,02:30:00,8.5390,8.5670,8.5390,8.5580,646
2008-08-08,02:35:00,8.5550,8.5610,8.5180,8.5200,360
2008-08-08,02:40:00,8.5200,8.5550,8.5150,8.5510,244
2008-08-08,02:45:00,8.5480,8.5520,8.5420,8.5510,93
2008-08-08,02:50:00,8.5520,8.5590,8.5460,8.5570,46
2008-08-08,02:55:00,8.5540,8.5580,8.5500,8.5540,22
2008-08-08,03:00:00,8.5580,8.5630,8.5570,8.5600,32
2008-08-08,03:05:00,8.5610,8.5620,8.5550,8.5560,14
2008-08-08,03:10:00,8.5600,8.5600,8.5500,8.5590,14
2008-08-08,03:15:00,8.5600,8.5710,8.5550,8.5600,9
2008-08-08,03:20:00,8.5600,8.5650,8.5490,8.5580,218
2008-08-08,03:25:00,8.5600,8.5680,8.5550,8.5670,99
2008-08-08,03:30:00,8.5690,8.5710,8.5690,8.5710,25
2008-08-08,03:35:00,8.5720,8.5870,8.5670,8.5800,143
2008-08-08,03:40:00,8.5800,8.5800,8.5750,8.5750,27
2008-08-08,03:45:00,8.5760,8.5810,8.5670,8.5720,69
2008-08-08,03:50:00,8.5770,8.5820,8.5730,8.5800,53
2008-08-08,03:55:00,8.5740,8.5800,8.5700,8.5760,41
2008-08-08,04:00:00,8.5730,8.5730,8.5670,8.5690,53
2008-08-08,04:05:00,8.5690,8.5790,8.5690,8.5780,14
2008-08-08,04:10:00,8.5730,8.5800,8.5700,8.5780,17
2008-08-08,04:15:00,8.5740,8.5770,8.5740,8.5770,2
2008-08-08,04:20:00,8.5740,8.5750,8.5740,8.5750,2
2008-08-08,04:25:00,8.5710,8.5750,8.5660,8.5740,11
2008-08-08,04:35:00,8.5740,8.5740,8.5740,8.5740,2
2008-08-08,04:40:00,8.5700,8.5700,8.5660,8.5700,5
2008-08-08,04:45:00,8.5650,8.5750,8.5650,8.5750,7
2008-08-08,04:50:00,8.5690,8.5690,8.5650,8.5650,6
2008-08-08,04:55:00,8.5650,8.5650,8.5350,8.5350,10
2008-08-08,05:00:00,8.5350,8.5450,8.5180,8.5450,24
2008-08-08,05:05:00,8.5190,8.5330,8.4940,8.5000,63
2008-08-08,05:10:00,8.4980,8.5250,8.4980,8.5250,14
2008-08-08,06:00:00,8.5400,8.5530,8.5300,8.5300,73
2008-08-08,06:05:00,8.5300,8.5350,8.5300,8.5350,3
2008-08-08,06:10:00,8.5320,8.5320,8.5300,8.5300,3
2008-08-08,06:15:00,8.5300,8.5340,8.5300,8.5340,3
2008-08-08,06:25:00,8.5300,8.5300,8.5300,8.5300,1
2008-08-08,06:30:00,8.5320,8.5320,8.5320,8.5320,1
2008-08-08,06:35:00,8.5390,8.5390,8.5340,8.5340,2
2008-08-08,06:50:00,8.5330,8.5330,8.5330,8.5330,2
2008-08-08,07:10:00,8.5400,8.5400,8.5400,8.5400,2
2008-08-08,07:25:00,8.5280,8.5280,8.5280,8.5280,1
2008-08-08,07:40:00,8.5400,8.5400,8.5400,8.5400,2
2008-08-08,07:55:00,8.5400,8.5400,8.5400,8.5400,1
2008-08-08,08:35:00,8.5320,8.5320,8.5320,8.5320,1
2008-08-08,09:05:00,8.5400,8.5400,8.5400,8.5400,1
2008-08-08,09:45:00,8.5200,8.5200,8.5200,8.5200,1
2008-08-08,10:25:00,8.5300,8.5300,8.5300,8.5300,4
2008-08-08,10:35:00,8.5400,8.5400,8.5400,8.5400,1
2008-08-08,10:40:00,8.5390,8.5390,8.5390,8.5390,1
2008-08-08,10:45:00,8.5390,8.5390,8.5390,8.5390,1
2008-08-08,10:50:00,8.5400,8.5400,8.5400,8.5400,1
2008-08-08,11:45:00,8.5400,8.5400,8.5390,8.5390,5
2008-08-08,11:50:00,8.5390,8.5390,8.5390,8.5390,2
2008-08-08,12:25:00,8.5230,8.5230,8.5230,8.5230,9
2008-08-08,12:45:00,8.5370,8.5370,8.5370,8.5370,2
2008-08-08,12:50:00,8.5370,8.5370,8.5370,8.5370,1
2008-08-08,12:55:00,8.5370,8.5390,8.5370,8.5390,4
2008-08-08,13:00:00,8.5400,8.5400,8.5400,8.5400,1
2008-08-08,13:10:00,8.5280,8.5280,8.5260,8.5260,5
2008-08-08,13:15:00,8.5400,8.5400,8.5400,8.5400,8
2008-08-08,13:20:00,8.5400,8.5400,8.5400,8.5400,2
2008-08-08,13:30:00,8.5230,8.5230,8.5230,8.5230,1
2008-08-08,13:35:00,8.5180,8.5180,8.5180,8.5180,1
2008-08-08,13:40:00,8.5100,8.5100,8.5100,8.5100,2
2008-08-08,13:45:00,8.5200,8.5380,8.5200,8.5380,5
2008-08-08,13:50:00,8.5380,8.5380,8.5300,8.5380,16
2008-08-08,13:55:00,8.5380,8.5380,8.5210,8.5210,35
2008-08-08,14:00:00,8.5210,8.5370,8.5210,8.5370,4
2008-08-08,14:05:00,8.5380,8.5400,8.5350,8.5350,8
2008-08-08,14:10:00,8.5390,8.5390,8.5320,8.5320,4
2008-08-08,14:15:00,8.5340,8.5340,8.5340,8.5340,1
2008-08-08,14:20:00,8.5350,8.5400,8.5350,8.5400,6
2008-08-08,14:35:00,8.5330,8.5400,8.5330,8.5400,4
2008-08-08,14:40:00,8.5420,8.5420,8.5420,8.5420,1
2008-08-08,14:50:00,8.5400,8.5420,8.5400,8.5420,2
2008-08-08,14:55:00,8.5400,8.5400,8.5400,8.5400,7
2008-08-08,15:10:00,8.5230,8.5230,8.4850,8.4850,10
2008-08-08,15:15:00,8.4850,8.4850,8.4850,8.4850,4
2008-08-08,15:20:00,8.5100,8.5100,8.5100,8.5100,1
2008-08-08,15:30:00,8.4950,8.4950,8.4500,8.4500,9
2008-08-08,15:35:00,8.4710,8.4900,8.4710,8.4900,5
2008-08-08,15:40:00,8.4900,8.4900,8.4900,8.4900,1
2008-08-08,15:45:00,8.4880,8.4880,8.4800,8.4800,4
2008-08-08,15:50:00,8.4900,8.4900,8.4900,8.4900,1
2008-08-08,15:55:00,8.4720,8.4880,8.4720,8.4880,11
2008-08-08,16:00:00,8.4830,8.4830,8.4830,8.4830,2
2008-08-08,16:05:00,8.4800,8.4800,8.4800,8.4800,1
2008-08-08,16:25:00,8.4860,8.4860,8.4860,8.4860,1
2008-08-08,16:35:00,8.4770,8.4790,8.4770,8.4790,2
2008-08-08,16:45:00,8.4800,8.4800,8.4800,8.4800,1
2008-08-08,16:55:00,8.4760,8.4770,8.4760,8.4760,12
2008-08-08,17:00:00,8.4760,8.4760,8.4760,8.4760,3
2008-08-08,17:05:00,8.4750,8.4750,8.4540,8.4540,7
2008-08-08,17:10:00,8.4730,8.4730,8.4730,8.4730,1
2008-08-08,17:15:00,8.4720,8.4720,8.4550,8.4700,3
2008-08-08,17:25:00,8.4550,8.4550,8.4500,8.4550,22
2008-08-08,17:35:00,8.4600,8.4600,8.4600,8.4600,5
2008-08-08,17:40:00,8.4500,8.4500,8.4500,8.4500,7
2008-08-08,17:45:00,8.4550,8.4550,8.4500,8.4500,15
2008-08-08,17:50:00,8.4400,8.4500,8.4400,8.4500,24
2008-08-08,17:55:00,8.4400,8.4500,8.4400,8.4400,14
2008-08-08,18:00:00,8.4400,8.4400,8.4400,8.4400,20
2008-08-08,18:05:00,8.4450,8.4490,8.4420,8.4490,7
2008-08-08,18:15:00,8.4380,8.4490,8.4300,8.4300,41
2008-08-08,18:35:00,8.4350,8.4350,8.4300,8.4300,35
2008-08-08,18:40:00,8.4300,8.4500,8.4300,8.4460,18
2008-08-08,18:45:00,8.4300,8.4540,8.4300,8.4540,37
2008-08-08,18:50:00,8.4450,8.4790,8.4440,8.4790,21
2008-08-08,18:55:00,8.4850,8.5090,8.4850,8.5090,30
2008-08-08,19:00:00,8.5100,8.5190,8.5100,8.5100,24
2008-08-08,19:05:00,8.5000,8.5190,8.4950,8.5110,23
2008-08-08,19:10:00,8.4970,8.4990,8.4880,8.4910,16
2008-08-08,19:15:00,8.4880,8.4880,8.4580,8.4580,69
2008-08-08,19:20:00,8.4580,8.4840,8.4500,8.4530,119
2008-08-08,19:25:00,8.4530,8.4610,8.4310,8.4520,54
2008-08-08,19:30:00,8.4520,8.4710,8.4500,8.4650,130
2008-08-08,19:35:00,8.4620,8.4750,8.4620,8.4740,59
2008-08-08,19:40:00,8.4790,8.5070,8.4790,8.4970,60
2008-08-08,19:45:00,8.5050,8.5110,8.4880,8.4880,77
2008-08-08,19:50:00,8.4880,8.4880,8.4790,8.4870,12
2008-08-08,19:55:00,8.4790,8.4950,8.4620,8.4950,101
2008-08-08,20:00:00,8.4890,8.5230,8.4770,8.5100,48
2008-08-08,20:05:00,8.5190,8.5190,8.4430,8.4580,258
2008-08-08,20:10:00,8.4570,8.4650,8.4400,8.4610,230
2008-08-08,20:15:00,8.4640,8.4800,8.4580,8.4740,159
2008-08-08,20:20:00,8.4750,8.4900,8.4700,8.4700,135
2008-08-08,20:25:00,8.4720,8.4720,8.4470,8.4650,155
2008-08-08,20:30:00,8.4670,8.4880,8.4670,8.4870,138
2008-08-08,20:35:00,8.4890,8.4940,8.4500,8.4650,373
2008-08-08,20:40:00,8.4630,8.4700,8.4600,8.4600,171
2008-08-08,20:45:00,8.4630,8.5060,8.4630,8.4980,487
2008-08-08,20:50:00,8.4970,8.4980,8.4520,8.4650,450
2008-08-08,20:55:00,8.4650,8.4660,8.4160,8.4380,664
2008-08-08,21:00:00,8.4390,8.4540,8.4070,8.4130,1578
2008-08-08,21:05:00,8.4140,8.4510,8.4110,8.4400,781
2008-08-08,21:10:00,8.4380,8.4560,8.4200,8.4330,605
2008-08-08,21:15:00,8.4340,8.4420,8.3760,8.4220,1232
2008-08-08,21:20:00,8.4190,8.4490,8.4100,8.4370,942
2008-08-08,21:25:00,8.4370,8.4800,8.4370,8.4580,783
2008-08-08,21:30:00,8.4600,8.4910,8.4330,8.4330,900
2008-08-08,21:35:00,8.4350,8.4570,8.4280,8.4400,745
2008-08-08,21:40:00,8.4420,8.4470,8.4110,8.4200,632
2008-08-08,21:45:00,8.4230,8.4360,8.3600,8.3750,1326
2008-08-08,21:50:00,8.3700,8.4000,8.3590,8.3980,1651
2008-08-08,21:55:00,8.3950,8.4040,8.3720,8.3850,645
2008-08-08,22:00:00,8.3830,8.4060,8.3740,8.3950,650
2008-08-08,22:05:00,8.3950,8.4000,8.3820,8.3890,364
2008-08-08,22:10:00,8.3850,8.3910,8.3350,8.3490,1617
2008-08-08,22:15:00,8.3490,8.3700,8.3400,8.3550,817
2008-08-08,22:20:00,8.3550,8.3700,8.3500,8.3670,515
2008-08-08,22:25:00,8.3680,8.3700,8.3500,8.3650,619
2008-08-08,22:30:00,8.3630,8.3650,8.3520,8.3550,364
2008-08-08,22:35:00,8.3580,8.3600,8.2880,8.3160,1787
2008-08-08,22:40:00,8.3200,8.3200,8.2530,8.2760,1823
2008-08-08,22:45:00,8.2780,8.2900,8.2600,8.2720,1107
2008-08-08,22:50:00,8.2700,8.2750,8.2430,8.2570,1149
2008-08-08,22:55:00,8.2550,8.2620,8.2320,8.2350,932
2008-08-08,23:00:00,8.2370,8.2410,8.2000,8.2260,2212
2008-08-08,23:05:00,8.2250,8.2560,8.2170,8.2300,1819
2008-08-08,23:10:00,8.2310,8.2330,8.1990,8.2180,1327
2008-08-08,23:15:00,8.2180,8.2380,8.2090,8.2300,667
2008-08-08,23:20:00,8.2310,8.2690,8.2170,8.2630,658
2008-08-08,23:25:00,8.2620,8.2900,8.2600,8.2620,528
2008-08-08,23:30:00,8.2650,8.2850,8.2460,8.2730,479
2008-08-08,23:35:00,8.2750,8.2980,8.2580,8.2950,570
2008-08-08,23:40:00,8.2950,8.3220,8.2850,8.3160,690
2008-08-08,23:45:00,8.3160,8.3550,8.3150,8.3340,752
2008-08-08,23:50:00,8.3390,8.3540,8.3280,8.3450,528
2008-08-08,23:55:00,8.3490,8.3800,8.3430,8.3610,613
2008-08-09,00:00:00,8.3620,8.3740,8.3390,8.3710,497
2008-08-09,00:05:00,8.3700,8.4130,8.3690,8.3790,1054
2008-08-09,00:10:00,8.3800,8.3850,8.3610,8.3740,353
2008-08-09,00:15:00,8.3740,8.3950,8.3500,8.3780,662
2008-08-09,00:20:00,8.3750,8.3790,8.3630,8.3650,274
2008-08-09,00:25:00,8.3650,8.3650,8.3180,8.3350,661
2008-08-09,00:30:00,8.3350,8.3510,8.3190,8.3190,364
2008-08-09,00:35:00,8.3320,8.3320,8.2680,8.3020,630
2008-08-09,00:40:00,8.3000,8.3930,8.2990,8.3750,937
2008-08-09,00:45:00,8.3750,8.3770,8.3410,8.3620,251
2008-08-09,00:50:00,8.3620,8.3750,8.3560,8.3730,163
2008-08-09,00:55:00,8.3720,8.3870,8.3680,8.3820,149
2008-08-09,01:00:00,8.3800,8.3800,8.3580,8.3600,350
2008-08-09,01:05:00,8.3580,8.3620,8.3170,8.3350,427
2008-08-09,01:10:00,8.3380,8.3900,8.3380,8.3790,295
2008-08-09,01:15:00,8.3790,8.4140,8.3730,8.4140,401
2008-08-09,01:20:00,8.4130,8.4520,8.4090,8.4170,1114
2008-08-09,01:25:00,8.4160,8.4160,8.3750,8.3790,418
2008-08-09,01:30:00,8.3800,8.3970,8.3750,8.3860,241
2008-08-09,01:35:00,8.3900,8.4100,8.3780,8.4050,455
2008-08-09,01:40:00,8.4060,8.4060,8.3770,8.3800,265
2008-08-09,01:45:00,8.3790,8.4040,8.3760,8.3940,398
2008-08-09,01:50:00,8.3920,8.4100,8.3770,8.4060,412
2008-08-09,01:55:00,8.4070,8.4190,8.3840,8.3900,398
2008-08-09,02:00:00,8.3910,8.4140,8.3900,8.3990,264
2008-08-09,02:05:00,8.3990,8.4100,8.3960,8.3960,227
2008-08-09,02:10:00,8.3940,8.3950,8.3440,8.3620,802
2008-08-09,02:15:00,8.3610,8.3640,8.2890,8.2990,1193
2008-08-09,02:20:00,8.3000,8.3350,8.2870,8.3050,1180
2008-08-09,02:25:00,8.3060,8.3070,8.2130,8.2130,1858
2008-08-09,02:30:00,8.2170,8.2420,8.1960,8.2040,1435
2008-08-09,02:35:00,8.2030,8.2450,8.1900,8.2360,508
2008-08-09,02:40:00,8.2370,8.2610,8.2350,8.2390,111
2008-08-09,02:45:00,8.2500,8.2650,8.2490,8.2540,150
2008-08-09,02:50:00,8.2550,8.2570,8.2200,8.2460,102
2008-08-09,02:55:00,8.2460,8.2470,8.2250,8.2300,105
2008-08-09,03:00:00,8.2250,8.2440,8.2250,8.2260,87
2008-08-09,03:05:00,8.2250,8.2390,8.2250,8.2350,15
2008-08-09,03:10:00,8.2480,8.2480,8.2250,8.2250,90
2008-08-09,03:15:00,8.2270,8.2360,8.2260,8.2360,29
2008-08-09,03:20:00,8.2380,8.2450,8.2360,8.2450,48
2008-08-09,03:25:00,8.2460,8.2590,8.2430,8.2580,85
2008-08-09,03:30:00,8.2540,8.2820,8.2540,8.2800,196
2008-08-09,03:35:00,8.2760,8.2850,8.2760,8.2850,163
2008-08-09,03:40:00,8.2820,8.3090,8.2750,8.2970,249
2008-08-09,03:45:00,8.2980,8.3070,8.2900,8.3030,177
2008-08-09,03:50:00,8.3070,8.3200,8.3030,8.3170,164
2008-08-09,03:55:00,8.3160,8.3250,8.3090,8.3140,72
2008-08-09,04:00:00,8.3190,8.3230,8.3070,8.3200,60
2008-08-09,04:05:00,8.3200,8.3200,8.3000,8.3000,72
2008-08-09,04:10:00,8.3100,8.3290,8.3100,8.3290,9
2008-08-09,04:15:00,8.3100,8.3360,8.3010,8.3210,12
2008-08-09,04:20:00,8.3200,8.3200,8.3000,8.3130,17
2008-08-09,04:25:00,8.2980,8.2980,8.2780,8.2780,20
2008-08-09,04:30:00,8.2670,8.2740,8.2530,8.2740,17
2008-08-09,04:35:00,8.2620,8.2620,8.2400,8.2550,33
2008-08-09,04:40:00,8.2470,8.2550,8.2470,8.2550,2
2008-08-09,04:45:00,8.2640,8.2850,8.2640,8.2850,13
2008-08-09,04:50:00,8.3040,8.3060,8.3040,8.3060,2
2008-08-09,04:55:00,8.2890,8.2950,8.2860,8.2950,4
2008-08-09,05:00:00,8.2950,8.2950,8.2860,8.2860,4
2008-08-09,05:05:00,8.2910,8.2950,8.2880,8.2950,6
2008-08-09,05:10:00,8.2950,8.3080,8.2850,8.3080,25
2008-08-11,06:00:00,8.3600,8.4000,8.3600,8.4000,7
2008-08-11,06:05:00,8.4110,8.4200,8.4050,8.4200,17
2008-08-11,06:10:00,8.4200,8.4200,8.4100,8.4190,4
2008-08-11,06:15:00,8.4020,8.4020,8.3460,8.3460,56
2008-08-11,06:25:00,8.3600,8.3700,8.3600,8.3700,15
2008-08-11,06:30:00,8.3690,8.3860,8.3660,8.3810,20
2008-08-11,06:35:00,8.3820,8.3820,8.3710,8.3710,11
2008-08-11,06:40:00,8.3810,8.3810,8.3810,8.3810,1
2008-08-11,06:45:00,8.3750,8.3750,8.3750,8.3750,3
2008-08-11,06:50:00,8.3750,8.3750,8.3720,8.3720,2
2008-08-11,06:55:00,8.3770,8.3770,8.3670,8.3700,6
2008-08-11,07:00:00,8.3640,8.3640,8.3590,8.3600,13
2008-08-11,07:05:00,8.3590,8.3590,8.3590,8.3590,1
2008-08-11,07:10:00,8.3600,8.3700,8.3590,8.3700,14
2008-08-11,07:15:00,8.3670,8.3670,8.3670,8.3670,1
2008-08-11,07:25:00,8.3670,8.3700,8.3580,8.3580,4
2008-08-11,07:45:00,8.3650,8.3650,8.3650,8.3650,2
2008-08-11,07:50:00,8.3580,8.3690,8.3580,8.3590,6
2008-08-11,07:55:00,8.3590,8.3750,8.3580,8.3750,11
2008-08-11,08:00:00,8.3750,8.3750,8.3610,8.3610,27
2008-08-11,08:15:00,8.3750,8.3850,8.3750,8.3850,8
2008-08-11,08:20:00,8.3870,8.3900,8.3870,8.3900,28
2008-08-11,08:30:00,8.3800,8.3950,8.3800,8.3950,7
2008-08-11,08:35:00,8.4000,8.4030,8.4000,8.4030,30
2008-08-11,08:40:00,8.4000,8.4090,8.4000,8.4090,9
2008-08-11,08:45:00,8.4090,8.4100,8.4080,8.4080,15
2008-08-11,08:50:00,8.4100,8.4400,8.4100,8.4350,106
2008-08-11,08:55:00,8.4380,8.4380,8.4380,8.4380,1
2008-08-11,09:00:00,8.4270,8.4300,8.4210,8.4210,3
2008-08-11,09:10:00,8.4310,8.4350,8.4290,8.4290,8
2008-08-11,09:15:00,8.4360,8.4360,8.4360,8.4360,1
2008-08-11,09:20:00,8.4380,8.4380,8.4380,8.4380,2
2008-08-11,09:25:00,8.4380,8.4400,8.4270,8.4270,17
2008-08-11,09:35:00,8.4270,8.4390,8.4230,8.4390,12
2008-08-11,09:40:00,8.4340,8.4340,8.4050,8.4050,21
2008-08-11,09:45:00,8.4200,8.4230,8.4080,8.4080,16
2008-08-11,09:50:00,8.4210,8.4210,8.4210,8.4210,1
2008-08-11,10:10:00,8.4220,8.4220,8.4220,8.4220,1
2008-08-11,10:15:00,8.4100,8.4100,8.3970,8.3970,2
2008-08-11,10:25:00,8.4100,8.4100,8.3860,8.3870,23
2008-08-11,10:30:00,8.4000,8.4000,8.3860,8.3880,4
2008-08-11,10:35:00,8.3900,8.3900,8.3710,8.3750,8
2008-08-11,10:40:00,8.3900,8.4100,8.3900,8.3960,5
2008-08-11,10:45:00,8.4040,8.4040,8.3960,8.3960,2
2008-08-11,10:55:00,8.4100,8.4100,8.3950,8.3950,3
2008-08-11,11:00:00,8.3890,8.3890,8.3890,8.3890,1
2008-08-11,11:25:00,8.3850,8.3850,8.3850,8.3850,1
2008-08-11,11:30:00,8.4060,8.4060,8.4060,8.4060,2
2008-08-11,11:40:00,8.4100,8.4100,8.4100,8.4100,6
2008-08-11,11:45:00,8.4060,8.4060,8.4060,8.4060,3
2008-08-11,11:55:00,8.3860,8.3860,8.3810,8.3810,5
2008-08-11,12:00:00,8.3800,8.3800,8.3800,8.3800,1
2008-08-11,12:40:00,8.3760,8.3760,8.3760,8.3760,1
2008-08-11,14:10:00,8.3970,8.3970,8.3970,8.3970,1
2008-08-11,14:45:00,8.3890,8.3890,8.3890,8.3890,1
2008-08-11,14:50:00,8.3890,8.4060,8.3890,8.4060,7
2008-08-11,14:55:00,8.4060,8.4060,8.4060,8.4060,2
2008-08-11,15:00:00,8.4090,8.4090,8.4090,8.4090,1
2008-08-11,15:10:00,8.4020,8.4100,8.3820,8.4100,30
2008-08-11,15:20:00,8.4000,8.4000,8.4000,8.4000,1
2008-08-11,15:25:00,8.4000,8.4000,8.3940,8.3940,7
2008-08-11,15:30:00,8.3970,8.4100,8.3970,8.4100,9
2008-08-11,15:35:00,8.4060,8.4100,8.3970,8.4090,115
2008-08-11,15:55:00,8.4090,8.4100,8.4090,8.4100,2
2008-08-11,16:00:00,8.4040,8.4040,8.4040,8.4040,3
2008-08-11,16:05:00,8.4040,8.4040,8.4040,8.4040,3
2008-08-11,16:10:00,8.4020,8.4020,8.4020,8.4020,2
2008-08-11,16:15:00,8.4020,8.4020,8.4020,8.4020,2
2008-08-11,16:20:00,8.4020,8.4020,8.4020,8.4020,3
2008-08-11,16:25:00,8.3970,8.3970,8.3950,8.3950,14
2008-08-11,16:30:00,8.3950,8.3950,8.3950,8.3950,2
2008-08-11,17:00:00,8.3950,8.3950,8.3950,8.3950,2
2008-08-11,17:15:00,8.3980,8.4040,8.3980,8.4040,7
2008-08-11,17:20:00,8.4040,8.4040,8.3960,8.3960,17
2008-08-11,17:25:00,8.4040,8.4100,8.3980,8.4040,36
2008-08-11,17:30:00,8.3980,8.3980,8.3980,8.3980,1
2008-08-11,17:35:00,8.4030,8.4030,8.4030,8.4030,1
2008-08-11,17:40:00,8.3980,8.3980,8.3960,8.3960,3
2008-08-11,17:45:00,8.3960,8.3960,8.3950,8.3950,3
2008-08-11,17:55:00,8.4010,8.4020,8.3990,8.3990,3
2008-08-11,18:00:00,8.3970,8.3970,8.3970,8.3970,3
2008-08-11,18:05:00,8.3920,8.3920,8.3400,8.3570,152
2008-08-11,18:10:00,8.3570,8.3570,8.3330,8.3380,19
2008-08-11,18:15:00,8.3300,8.3370,8.3300,8.3370,21
2008-08-11,18:20:00,8.3420,8.3420,8.3350,8.3350,8
2008-08-11,18:25:00,8.3380,8.3380,8.3360,8.3360,5
2008-08-11,18:30:00,8.3380,8.3380,8.3320,8.3380,4
2008-08-11,18:35:00,8.3310,8.3330,8.3300,8.3330,13
2008-08-11,18:45:00,8.3370,8.3380,8.3370,8.3380,3
2008-08-11,18:50:00,8.3380,8.3380,8.3250,8.3250,14
2008-08-11,18:55:00,8.3280,8.3380,8.3280,8.3380,27
2008-08-11,19:00:00,8.3380,8.3440,8.3380,8.3440,8
2008-08-11,19:10:00,8.3720,8.3720,8.3540,8.3540,2
2008-08-11,19:15:00,8.3540,8.3540,8.3280,8.3320,21
2008-08-11,19:20:00,8.3340,8.3450,8.3260,8.3260,7
2008-08-11,19:25:00,8.3400,8.3540,8.3100,8.3100,48
2008-08-11,19:30:00,8.3190,8.3270,8.3100,8.3100,25
2008-08-11,19:35:00,8.3050,8.3250,8.2900,8.3230,68
2008-08-11,19:40:00,8.3230,8.3320,8.3090,8.3320,38
2008-08-11,19:45:00,8.3140,8.3220,8.2850,8.2850,60
2008-08-11,19:50:00,8.2970,8.3200,8.2900,8.3200,33
2008-08-11,19:55:00,8.3210,8.3490,8.3210,8.3370,47
2008-08-11,20:00:00,8.3370,8.3400,8.3280,8.3330,15
2008-08-11,20:05:00,8.3330,8.3550,8.3330,8.3420,110
2008-08-11,20:10:00,8.3460,8.3650,8.3410,8.3620,86
2008-08-11,20:15:00,8.3580,8.3600,8.3240,8.3370,123
2008-08-11,20:20:00,8.3370,8.3570,8.3370,8.3570,77
2008-08-11,20:25:00,8.3510,8.3750,8.3450,8.3660,202
2008-08-11,20:30:00,8.3690,8.3720,8.3400,8.3480,259
2008-08-11,20:35:00,8.3500,8.3710,8.3400,8.3690,118
2008-08-11,20:40:00,8.3700,8.3750,8.3500,8.3580,169
2008-08-11,20:45:00,8.3540,8.3570,8.2880,8.3160,348
2008-08-11,20:50:00,8.3140,8.3260,8.3000,8.3020,214
2008-08-11,20:55:00,8.3010,8.3170,8.2600,8.3130,521
2008-08-11,21:00:00,8.3130,8.3240,8.2750,8.3040,1247
2008-08-11,21:05:00,8.3030,8.3300,8.2900,8.3240,865
2008-08-11,21:10:00,8.3240,8.3350,8.2560,8.2840,1196
2008-08-11,21:15:00,8.2850,8.3320,8.2810,8.3150,910
2008-08-11,21:20:00,8.3200,8.3430,8.3140,8.3430,645
2008-08-11,21:25:00,8.3420,8.3560,8.3410,8.3490,520
2008-08-11,21:30:00,8.3500,8.3850,8.3410,8.3700,1060
2008-08-11,21:35:00,8.3700,8.3800,8.3420,8.3450,564
2008-08-11,21:40:00,8.3460,8.3780,8.3330,8.3450,899
2008-08-11,21:45:00,8.3450,8.3730,8.3220,8.3700,675
2008-08-11,21:50:00,8.3700,8.3740,8.3450,8.3510,464
2008-08-11,21:55:00,8.3540,8.3580,8.3080,8.3350,792
2008-08-11,22:00:00,8.3360,8.3620,8.3280,8.3600,522
2008-08-11,22:05:00,8.3620,8.4050,8.3540,8.3870,1224
2008-08-11,22:10:00,8.3860,8.4120,8.3820,8.3980,789
2008-08-11,22:15:00,8.3990,8.4090,8.3690,8.3910,766
2008-08-11,22:20:00,8.3900,8.4170,8.3880,8.4140,761
2008-08-11,22:25:00,8.4170,8.4420,8.4030,8.4220,1058
2008-08-11,22:30:00,8.4220,8.4560,8.4170,8.4220,1096
2008-08-11,22:35:00,8.4220,8.4600,8.4160,8.4500,875
2008-08-11,22:40:00,8.4500,8.4550,8.4000,8.4000,612
2008-08-11,22:45:00,8.4010,8.4180,8.3900,8.4080,459
2008-08-11,22:50:00,8.4090,8.4300,8.4020,8.4200,339
2008-08-11,22:55:00,8.4190,8.4240,8.3660,8.3810,728
2008-08-11,23:00:00,8.3810,8.3920,8.3620,8.3680,522
2008-08-11,23:05:00,8.3690,8.3790,8.3250,8.3610,1104
2008-08-11,23:10:00,8.3620,8.3790,8.3400,8.3730,375
2008-08-11,23:15:00,8.3750,8.3750,8.3430,8.3600,321
2008-08-11,23:20:00,8.3640,8.4050,8.3570,8.3990,549
2008-08-11,23:25:00,8.4020,8.4050,8.3160,8.3350,1041
2008-08-11,23:30:00,8.3330,8.3790,8.3300,8.3500,576
2008-08-11,23:35:00,8.3490,8.3540,8.3090,8.3500,921
2008-08-11,23:40:00,8.3420,8.3740,8.3350,8.3570,685
2008-08-11,23:45:00,8.3580,8.3620,8.3350,8.3370,528
2008-08-11,23:50:00,8.3350,8.3560,8.3240,8.3240,899
2008-08-11,23:55:00,8.3260,8.3390,8.2810,8.2810,1060
2008-08-12,00:00:00,8.2850,8.3000,8.2130,8.2340,2210
2008-08-12,00:05:00,8.2370,8.2960,8.2200,8.2900,935
2008-08-12,00:10:00,8.2890,8.2970,8.2550,8.2690,398
2008-08-12,00:15:00,8.2680,8.2840,8.2270,8.2450,622
2008-08-12,00:20:00,8.2450,8.2850,8.2350,8.2770,464
2008-08-12,00:25:00,8.2710,8.2880,8.2660,8.2830,267
2008-08-12,00:30:00,8.2800,8.2990,8.2800,8.2950,359
2008-08-12,00:35:00,8.2950,8.3270,8.2880,8.3060,428
2008-08-12,00:40:00,8.3110,8.3160,8.2660,8.2750,830
2008-08-12,00:45:00,8.2760,8.2880,8.2750,8.2800,195
2008-08-12,00:50:00,8.2800,8.2900,8.2680,8.2800,328
2008-08-12,00:55:00,8.2770,8.2820,8.2390,8.2430,635
2008-08-12,01:00:00,8.2410,8.2580,8.2230,8.2550,576
2008-08-12,01:05:00,8.2520,8.2700,8.2410,8.2570,659
2008-08-12,01:10:00,8.2560,8.2600,8.1980,8.2290,951
2008-08-12,01:15:00,8.2300,8.2300,8.1600,8.2050,1810
2008-08-12,01:20:00,8.2050,8.2430,8.1760,8.2400,979
2008-08-12,01:25:00,8.2360,8.2480,8.1930,8.2060,863
2008-08-12,01:30:00,8.2060,8.2330,8.1880,8.1890,842
2008-08-12,01:35:00,8.1900,8.2450,8.1900,8.2380,763
2008-08-12,01:40:00,8.2430,8.2830,8.2380,8.2750,783
2008-08-12,01:45:00,8.2750,8.2830,8.2560,8.2750,560
2008-08-12,01:50:00,8.2740,8.2850,8.2500,8.2690,666
2008-08-12,01:55:00,8.2670,8.2940,8.2530,8.2810,699
2008-08-12,02:00:00,8.2800,8.2960,8.2670,8.2830,549
2008-08-12,02:05:00,8.2810,8.2970,8.2750,8.2920,336
2008-08-12,02:10:00,8.2900,8.3150,8.2900,8.3000,608
2008-08-12,02:15:00,8.3030,8.3250,8.2780,8.3240,831
2008-08-12,02:20:00,8.3250,8.3530,8.3070,8.3250,1500
2008-08-12,02:25:00,8.3260,8.3730,8.3260,8.3400,1688
2008-08-12,02:30:00,8.3390,8.3510,8.3200,8.3350,236
2008-08-12,02:35:00,8.3360,8.3650,8.3330,8.3650,229
2008-08-12,02:40:00,8.3640,8.3770,8.3570,8.3730,153
2008-08-12,02:45:00,8.3700,8.3910,8.3670,8.3700,153
2008-08-12,02:50:00,8.3700,8.3950,8.3700,8.3850,86
2008-08-12,02:55:00,8.3900,8.4200,8.3840,8.4130,320
2008-08-12,03:00:00,8.4100,8.4110,8.3950,8.3960,116
2008-08-12,03:05:00,8.3970,8.4070,8.3490,8.4060,70
2008-08-12,03:10:00,8.4050,8.4070,8.3970,8.4010,56
2008-08-12,03:15:00,8.4000,8.4120,8.4000,8.4080,36
2008-08-12,03:20:00,8.4090,8.4090,8.3850,8.4040,114
2008-08-12,03:25:00,8.3990,8.3990,8.3910,8.3950,17
2008-08-12,03:30:00,8.3960,8.4120,8.3900,8.4120,50
2008-08-12,03:35:00,8.4110,8.4110,8.4010,8.4100,20
2008-08-12,03:40:00,8.4090,8.4140,8.4090,8.4140,22
2008-08-12,03:45:00,8.4100,8.4150,8.4100,8.4150,3
2008-08-12,03:50:00,8.4130,8.4170,8.4070,8.4130,7
2008-08-12,03:55:00,8.4090,8.4090,8.4050,8.4050,10
2008-08-12,04:00:00,8.4050,8.4140,8.4050,8.4140,56
2008-08-12,04:05:00,8.4140,8.4240,8.4140,8.4220,17
2008-08-12,04:10:00,8.4250,8.4250,8.4100,8.4100,45
2008-08-12,04:15:00,8.4130,8.4170,8.4130,8.4150,4
2008-08-12,04:20:00,8.4170,8.4240,8.4170,8.4240,197
2008-08-12,04:25:00,8.4240,8.4240,8.4150,8.4150,20
2008-08-12,04:30:00,8.4100,8.4100,8.4090,8.4100,3
2008-08-12,04:35:00,8.4060,8.4070,8.4060,8.4070,2
2008-08-12,04:40:00,8.4070,8.4070,8.4020,8.4050,11
2008-08-12,04:45:00,8.4050,8.4050,8.4010,8.4040,6
2008-08-12,04:50:00,8.4050,8.4050,8.4050,8.4050,2
2008-08-12,04:55:00,8.3980,8.3980,8.3860,8.3860,23
2008-08-12,05:00:00,8.3880,8.3900,8.3880,8.3900,7
2008-08-12,05:05:00,8.3890,8.3890,8.3840,8.3840,2
2008-08-12,05:10:00,8.3840,8.3890,8.3840,8.3890,7
2008-08-12,06:00:00,8.3950,8.4050,8.3950,8.4050,5
2008-08-12,06:05:00,8.4050,8.4050,8.3850,8.3970,15
2008-08-12,06:15:00,8.4020,8.4100,8.4020,8.4100,5
2008-08-12,06:25:00,8.4000,8.4010,8.3870,8.4010,29
2008-08-12,06:55:00,8.3810,8.3810,8.3800,8.3810,6
2008-08-12,07:55:00,8.3820,8.3820,8.3820,8.3820,1
2008-08-12,08:10:00,8.3920,8.4000,8.3920,8.4000,4
2008-08-12,08:25:00,8.4100,8.4150,8.4100,8.4150,5
2008-08-12,08:30:00,8.4100,8.4100,8.4000,8.4000,2
2008-08-12,08:40:00,8.4140,8.4150,8.4140,8.4150,4
2008-08-12,08:55:00,8.4200,8.4500,8.4200,8.4500,10
2008-08-12,09:05:00,8.4170,8.4170,8.4110,8.4130,7
2008-08-12,09:10:00,8.4110,8.4210,8.4070,8.4210,13
2008-08-12,09:15:00,8.4010,8.4010,8.4010,8.4010,1
2008-08-12,09:20:00,8.4010,8.4010,8.4010,8.4010,1
2008-08-12,09:25:00,8.4150,8.4390,8.4150,8.4390,8
2008-08-12,09:35:00,8.4100,8.4100,8.4050,8.4050,5
2008-08-12,09:40:00,8.4020,8.4020,8.4020,8.4020,1
2008-08-12,09:45:00,8.3980,8.4210,8.3970,8.4210,27
2008-08-12,09:50:00,8.4090,8.4090,8.4090,8.4090,1
2008-08-12,09:55:00,8.4100,8.4100,8.4100,8.4100,1
2008-08-12,10:00:00,8.4180,8.4180,8.4180,8.4180,2
2008-08-12,10:50:00,8.4050,8.4050,8.4050,8.4050,1
2008-08-12,10:55:00,8.4180,8.4200,8.4180,8.4200,3
2008-08-12,11:00:00,8.4080,8.4080,8.4080,8.4080,1
2008-08-12,11:35:00,8.4200,8.4200,8.4200,8.4200,1
2008-08-12,11:55:00,8.4090,8.4090,8.4090,8.4090,1
2008-08-12,12:05:00,8.4190,8.4200,8.4180,8.4200,6
2008-08-12,12:10:00,8.4200,8.4200,8.4200,8.4200,3
2008-08-12,12:20:00,8.4200,8.4200,8.4200,8.4200,2
2008-08-12,12:25:00,8.4260,8.4260,8.4260,8.4260,1
2008-08-12,12:30:00,8.4260,8.4260,8.4230,8.4250,3
2008-08-12,12:45:00,8.4140,8.4140,8.4140,8.4140,1
2008-08-12,13:05:00,8.4190,8.4190,8.4190,8.4190,1
2008-08-12,13:25:00,8.4200,8.4200,8.4200,8.4200,1
2008-08-12,13:35:00,8.4100,8.4100,8.3620,8.3690,8
2008-08-12,13:50:00,8.3640,8.3640,8.3610,8.3610,3
2008-08-12,14:00:00,8.3570,8.3570,8.3540,8.3540,2
2008-08-12,14:05:00,8.3530,8.3600,8.3530,8.3600,6
2008-08-12,14:10:00,8.3500,8.3500,8.3500,8.3500,1
2008-08-12,14:25:00,8.3670,8.3670,8.3670,8.3670,2
2008-08-12,14:35:00,8.3510,8.3510,8.3500,8.3500,3
2008-08-12,14:45:00,8.3510,8.3510,8.3510,8.3510,1
2008-08-12,14:50:00,8.3500,8.3500,8.3500,8.3500,1
2008-08-12,15:30:00,8.3980,8.4000,8.3980,8.4000,4
2008-08-12,15:35:00,8.3550,8.3550,8.3550,8.3550,5
2008-08-12,15:45:00,8.3520,8.3520,8.3500,8.3500,25
2008-08-12,16:05:00,8.3500,8.4040,8.3500,8.4040,3
2008-08-12,16:10:00,8.4000,8.4240,8.4000,8.4240,4
2008-08-12,16:20:00,8.4260,8.4270,8.4260,8.4260,92
2008-08-12,16:25:00,8.4270,8.4270,8.4260,8.4260,3
2008-08-12,16:45:00,8.4000,8.4000,8.4000,8.4000,34
2008-08-12,16:50:00,8.4000,8.4200,8.4000,8.4200,12
2008-08-12,16:55:00,8.4000,8.4200,8.4000,8.4200,3
2008-08-12,17:00:00,8.4100,8.4100,8.4100,8.4100,5
2008-08-12,17:05:00,8.4020,8.4020,8.3750,8.3750,10
2008-08-12,17:10:00,8.3990,8.3990,8.3990,8.3990,5
2008-08-12,17:15:00,8.4000,8.4000,8.4000,8.4000,1
2008-08-12,17:20:00,8.3810,8.3900,8.3780,8.3900,6
2008-08-12,17:35:00,8.3650,8.3650,8.3500,8.3510,34
2008-08-12,17:40:00,8.3510,8.3510,8.3510,8.3510,2
2008-08-12,17:45:00,8.3700,8.3700,8.3600,8.3600,9
2008-08-12,17:50:00,8.3550,8.3670,8.3310,8.3310,20
2008-08-12,18:00:00,8.3500,8.3500,8.3500,8.3500,10
2008-08-12,18:05:00,8.3570,8.3810,8.3570,8.3810,11
2008-08-12,18:10:00,8.3700,8.3810,8.3670,8.3810,5
2008-08-12,18:25:00,8.3940,8.4060,8.3940,8.4060,8
2008-08-12,18:30:00,8.3960,8.3960,8.3960,8.3960,1
2008-08-12,18:40:00,8.4000,8.4000,8.4000,8.4000,2
2008-08-12,18:45:00,8.4000,8.4000,8.4000,8.4000,2
2008-08-12,18:55:00,8.4150,8.4150,8.4150,8.4150,14
2008-08-12,19:00:00,8.4110,8.4110,8.3900,8.3900,13
2008-08-12,19:05:00,8.3950,8.4100,8.3900,8.3900,32
2008-08-12,19:10:00,8.3920,8.4030,8.3850,8.3980,61
2008-08-12,19:20:00,8.3960,8.4050,8.3960,8.4050,8
2008-08-12,19:25:00,8.4080,8.4080,8.3920,8.4000,8
2008-08-12,19:30:00,8.3920,8.4030,8.3920,8.3940,5
2008-08-12,19:35:00,8.4030,8.4200,8.4030,8.4080,32
2008-08-12,19:40:00,8.4200,8.4210,8.4110,8.4110,16
2008-08-12,19:45:00,8.4110,8.4190,8.4000,8.4000,37
2008-08-12,19:50:00,8.4070,8.4070,8.3940,8.3950,26
2008-08-12,19:55:00,8.3940,8.4000,8.3810,8.3970,17
2008-08-12,20:00:00,8.4010,8.4070,8.3990,8.3990,52
2008-08-12,20:05:00,8.4070,8.4070,8.3810,8.3850,151
2008-08-12,20:10:00,8.3850,8.4070,8.3810,8.4050,64
2008-08-12,20:15:00,8.4040,8.4240,8.3970,8.4180,338
2008-08-12,20:20:00,8.4230,8.4500,8.4170,8.4320,527
2008-08-12,20:25:00,8.4330,8.4330,8.3800,8.3990,287
2008-08-12,20:30:00,8.4030,8.4150,8.3960,8.4100,123
2008-08-12,20:35:00,8.4080,8.4350,8.4060,8.4330,214
2008-08-12,20:40:00,8.4310,8.4790,8.4280,8.4650,587
2008-08-12,20:45:00,8.4670,8.4680,8.4420,8.4620,386
2008-08-12,20:50:00,8.4620,8.4750,8.4440,8.4550,288
2008-08-12,20:55:00,8.4530,8.4890,8.4500,8.4540,466
2008-08-12,21:00:00,8.4550,8.4710,8.4110,8.4470,1262
2008-08-12,21:05:00,8.4480,8.4790,8.4150,8.4480,1138
2008-08-12,21:10:00,8.4480,8.4570,8.4200,8.4500,1036
2008-08-12,21:15:00,8.4530,8.4570,8.4200,8.4360,1055
2008-08-12,21:20:00,8.4400,8.4490,8.4040,8.4070,598
2008-08-12,21:25:00,8.4060,8.4270,8.3810,8.4130,735
2008-08-12,21:30:00,8.4120,8.4190,8.3570,8.3700,1237
2008-08-12,21:35:00,8.3690,8.4110,8.3660,8.3900,765
2008-08-12,21:40:00,8.3900,8.3920,8.3270,8.3500,1538
2008-08-12,21:45:00,8.3510,8.3740,8.3470,8.3650,438
2008-08-12,21:50:00,8.3650,8.3890,8.3530,8.3850,479
2008-08-12,21:55:00,8.3850,8.3890,8.3510,8.3640,854
2008-08-12,22:00:00,8.3620,8.4050,8.3550,8.3740,1115
2008-08-12,22:05:00,8.3740,8.4000,8.3640,8.3850,564
2008-08-12,22:10:00,8.3840,8.4030,8.3750,8.3850,364
2008-08-12,22:15:00,8.3850,8.3970,8.3700,8.3870,497
2008-08-12,22:20:00,8.3840,8.4000,8.3610,8.3680,717
2008-08-12,22:25:00,8.3710,8.3860,8.3670,8.3740,531
2008-08-12,22:30:00,8.3740,8.3980,8.3710,8.3800,367
2008-08-12,22:35:00,8.3820,8.4410,8.3820,8.4280,743
2008-08-12,22:40:00,8.4300,8.4370,8.4160,8.4170,486
2008-08-12,22:45:00,8.4190,8.4310,8.4160,8.4250,365
2008-08-12,22:50:00,8.4240,8.4390,8.4080,8.4190,712
2008-08-12,22:55:00,8.4200,8.4270,8.4050,8.4170,508
2008-08-12,23:00:00,8.4160,8.4180,8.4010,8.4010,565
2008-08-12,23:05:00,8.4050,8.4110,8.3770,8.4010,552
2008-08-12,23:10:00,8.4000,8.4380,8.3930,8.4030,675
2008-08-12,23:15:00,8.4050,8.4170,8.3840,8.3950,459
2008-08-12,23:20:00,8.3940,8.4150,8.3850,8.4030,566
2008-08-12,23:25:00,8.4010,8.4040,8.3560,8.3660,892
2008-08-12,23:30:00,8.3640,8.3950,8.3600,8.3820,511
2008-08-12,23:35:00,8.3800,8.4120,8.3800,8.4090,550
2008-08-12,23:40:00,8.4080,8.4190,8.4010,8.4050,230
2008-08-12,23:45:00,8.4030,8.4100,8.3880,8.4100,219
2008-08-12,23:50:00,8.4130,8.4330,8.4040,8.4100,379
2008-08-12,23:55:00,8.4150,8.4320,8.4080,8.4250,187
2008-08-13,00:00:00,8.4270,8.4360,8.4160,8.4160,488
2008-08-13,00:05:00,8.4160,8.4270,8.4050,8.4230,360
2008-08-13,00:10:00,8.4240,8.4270,8.4140,8.4220,284
2008-08-13,00:15:00,8.4270,8.4300,8.4150,8.4250,310
2008-08-13,00:20:00,8.4210,8.4270,8.4050,8.4110,218
2008-08-13,00:25:00,8.4100,8.4100,8.3850,8.4000,448
2008-08-13,00:30:00,8.3980,8.4180,8.3980,8.4020,182
2008-08-13,00:35:00,8.4010,8.4010,8.3620,8.3690,845
2008-08-13,00:40:00,8.3690,8.3720,8.3420,8.3580,722
2008-08-13,00:45:00,8.3570,8.3750,8.3300,8.3680,906
2008-08-13,00:50:00,8.3690,8.3710,8.3510,8.3510,379
2008-08-13,00:55:00,8.3560,8.3640,8.3400,8.3560,259
2008-08-13,01:00:00,8.3530,8.3600,8.3330,8.3470,586
2008-08-13,01:05:00,8.3460,8.3660,8.3360,8.3480,485
2008-08-13,01:10:00,8.3490,8.3670,8.3400,8.3510,552
2008-08-13,01:15:00,8.3520,8.3690,8.3350,8.3370,514
2008-08-13,01:20:00,8.3360,8.3410,8.2790,8.2980,1311
2008-08-13,01:25:00,8.2990,8.3000,8.2330,8.2640,2268
2008-08-13,01:30:00,8.2600,8.2850,8.2540,8.2630,734
2008-08-13,01:35:00,8.2630,8.3030,8.2610,8.2940,931
2008-08-13,01:40:00,8.2930,8.3000,8.2630,8.2700,570
2008-08-13,01:45:00,8.2690,8.2850,8.2670,8.2850,250
2008-08-13,01:50:00,8.2840,8.3040,8.2760,8.2890,568
2008-08-13,01:55:00,8.2900,8.3440,8.2840,8.3020,955
2008-08-13,02:00:00,8.3000,8.3150,8.2670,8.2840,556
2008-08-13,02:05:00,8.2840,8.2950,8.2670,8.2940,368
2008-08-13,02:10:00,8.2910,8.3130,8.2900,8.2990,364
2008-08-13,02:15:00,8.3000,8.3180,8.2930,8.3160,407
2008-08-13,02:20:00,8.3160,8.3530,8.3160,8.3310,1031
2008-08-13,02:25:00,8.3320,8.3500,8.3100,8.3420,1056
2008-08-13,02:30:00,8.3420,8.3470,8.3320,8.3420,266
2008-08-13,02:35:00,8.3410,8.3420,8.3200,8.3310,124
2008-08-13,02:40:00,8.3320,8.3680,8.3320,8.3680,306
2008-08-13,02:45:00,8.3670,8.3710,8.3530,8.3630,162
2008-08-13,02:50:00,8.3650,8.3750,8.3610,8.3700,102
2008-08-13,02:55:00,8.3640,8.3710,8.3620,8.3640,69
2008-08-13,03:00:00,8.3630,8.3630,8.3590,8.3620,27
2008-08-13,03:05:00,8.3680,8.3750,8.3680,8.3730,61
2008-08-13,03:10:00,8.3750,8.3790,8.3700,8.3790,14
2008-08-13,03:15:00,8.3790,8.3800,8.3740,8.3750,21
2008-08-13,03:20:00,8.3750,8.3770,8.3700,8.3770,25
2008-08-13,03:25:00,8.3710,8.3760,8.3700,8.3720,23
2008-08-13,03:30:00,8.3700,8.3700,8.3670,8.3670,39
2008-08-13,03:35:00,8.3650,8.3720,8.3640,8.3680,54
2008-08-13,03:40:00,8.3740,8.3740,8.3670,8.3740,3
2008-08-13,03:45:00,8.3670,8.3670,8.3670,8.3670,1
2008-08-13,03:50:00,8.3690,8.3700,8.3630,8.3630,12
2008-08-13,03:55:00,8.3680,8.3710,8.3600,8.3600,14
2008-08-13,04:00:00,8.3730,8.3730,8.3570,8.3650,32
2008-08-13,04:05:00,8.3720,8.3740,8.3650,8.3670,22
2008-08-13,04:10:00,8.3620,8.3620,8.3600,8.3600,9
2008-08-13,04:15:00,8.3630,8.3630,8.3620,8.3620,2
2008-08-13,04:20:00,8.3560,8.3590,8.3540,8.3570,39
2008-08-13,04:25:00,8.3590,8.3590,8.3590,8.3590,3
2008-08-13,04:30:00,8.3590,8.3590,8.3510,8.3540,8
2008-08-13,04:35:00,8.3510,8.3510,8.3460,8.3460,7
2008-08-13,04:40:00,8.3480,8.3490,8.3380,8.3440,22
2008-08-13,04:45:00,8.3450,8.3450,8.3310,8.3310,8
2008-08-13,04:50:00,8.3390,8.3450,8.3350,8.3400,10
2008-08-13,04:55:00,8.3400,8.3490,8.3360,8.3370,19
2008-08-13,05:05:00,8.3360,8.3390,8.3350,8.3350,6
2008-08-13,05:10:00,8.3360,8.3500,8.3360,8.3500,3
2008-08-13,06:00:00,8.3520,8.3530,8.3440,8.3530,10
2008-08-13,06:05:00,8.3690,8.3740,8.3690,8.3740,3
2008-08-13,06:10:00,8.3790,8.3800,8.3790,8.3800,10
2008-08-13,06:25:00,8.3760,8.3760,8.3760,8.3760,4
2008-08-13,06:35:00,8.3800,8.4000,8.3800,8.3980,37
2008-08-13,06:40:00,8.3980,8.3980,8.3780,8.3780,2
2008-08-13,06:45:00,8.3920,8.3920,8.3920,8.3920,1
2008-08-13,06:55:00,8.3960,8.3960,8.3960,8.3960,1
2008-08-13,07:00:00,8.3920,8.3920,8.3820,8.3820,2
2008-08-13,07:10:00,8.3710,8.3710,8.3710,8.3710,1
2008-08-13,07:15:00,8.3910,8.3910,8.3910,8.3910,1
2008-08-13,07:20:00,8.3710,8.3710,8.3710,8.3710,1
2008-08-13,07:35:00,8.3920,8.3920,8.3710,8.3710,2
2008-08-13,07:50:00,8.3800,8.3800,8.3730,8.3730,2
2008-08-13,08:05:00,8.3770,8.3770,8.3710,8.3710,9
2008-08-13,08:10:00,8.3800,8.3920,8.3720,8.3720,4
2008-08-13,08:25:00,8.3860,8.3860,8.3730,8.3730,2
2008-08-13,09:35:00,8.3800,8.3800,8.3800,8.3800,1
2008-08-13,10:00:00,8.3900,8.3900,8.3900,8.3900,2
2008-08-13,10:05:00,8.3930,8.3930,8.3930,8.3930,1
2008-08-13,10:40:00,8.3770,8.3770,8.3770,8.3770,1
2008-08-13,11:00:00,8.3850,8.3940,8.3850,8.3940,5
2008-08-13,11:05:00,8.3980,8.4000,8.3980,8.4000,4
2008-08-13,11:15:00,8.3780,8.3780,8.3780,8.3780,4
2008-08-13,11:45:00,8.3960,8.3960,8.3960,8.3960,1
2008-08-13,11:55:00,8.3900,8.3900,8.3900,8.3900,4
2008-08-13,12:00:00,8.3770,8.3900,8.3770,8.3780,12
2008-08-13,12:10:00,8.3950,8.3950,8.3950,8.3950,2
2008-08-13,12:35:00,8.3800,8.3800,8.3800,8.3800,1
2008-08-13,12:50:00,8.3980,8.4000,8.3970,8.4000,28
2008-08-13,12:55:00,8.3980,8.3980,8.3980,8.3980,1
2008-08-13,13:00:00,8.3990,8.3990,8.3980,8.3990,3
2008-08-13,13:10:00,8.3980,8.3980,8.3980,8.3980,1
2008-08-13,13:15:00,8.4000,8.4000,8.4000,8.4000,1
2008-08-13,13:50:00,8.4000,8.4000,8.4000,8.4000,2
2008-08-13,14:05:00,8.3980,8.3980,8.3980,8.3980,1
2008-08-13,14:10:00,8.3980,8.3980,8.3980,8.3980,1
2008-08-13,14:15:00,8.4000,8.4000,8.4000,8.4000,6
2008-08-13,14:25:00,8.4100,8.4100,8.4100,8.4100,1
2008-08-13,14:55:00,8.4050,8.4050,8.4010,8.4010,16
2008-08-13,15:00:00,8.4010,8.4010,8.4010,8.4010,1
2008-08-13,15:05:00,8.4100,8.4100,8.4100,8.4100,1
2008-08-13,15:15:00,8.4100,8.4200,8.4040,8.4040,6
2008-08-13,15:20:00,8.4200,8.4200,8.4200,8.4200,1
2008-08-13,15:30:00,8.4140,8.4140,8.4140,8.4140,1
2008-08-13,16:15:00,8.4000,8.4000,8.4000,8.4000,2
2008-08-13,16:25:00,8.4000,8.4000,8.3760,8.3760,9
2008-08-13,16:30:00,8.3890,8.3890,8.3800,8.3800,2
2008-08-13,16:50:00,8.3980,8.3980,8.3980,8.3980,1
2008-08-13,17:00:00,8.3900,8.3900,8.3900,8.3900,1
2008-08-13,17:05:00,8.3900,8.4000,8.3900,8.4000,19
2008-08-13,17:20:00,8.4000,8.4000,8.4000,8.4000,1
2008-08-13,17:25:00,8.3900,8.3900,8.3800,8.3800,7
2008-08-13,17:30:00,8.3900,8.3900,8.3900,8.3900,2
2008-08-13,17:35:00,8.3990,8.4200,8.3990,8.4200,7
2008-08-13,17:45:00,8.3990,8.4000,8.3990,8.4000,5
2008-08-13,17:50:00,8.4010,8.4020,8.4010,8.4020,2
2008-08-13,18:00:00,8.4020,8.4020,8.4020,8.4020,1
2008-08-13,18:05:00,8.3980,8.3980,8.3950,8.3950,3
2008-08-13,18:10:00,8.4020,8.4020,8.3950,8.3950,9
2008-08-13,18:15:00,8.3900,8.3900,8.3800,8.3800,5
2008-08-13,18:20:00,8.3900,8.3900,8.3720,8.3720,4
2008-08-13,18:25:00,8.3750,8.3750,8.3480,8.3480,16
2008-08-13,18:30:00,8.3500,8.3680,8.3500,8.3650,15
2008-08-13,18:35:00,8.3650,8.3680,8.3450,8.3450,19
2008-08-13,18:40:00,8.3390,8.3390,8.2800,8.2800,89
2008-08-13,18:45:00,8.2800,8.2800,8.2650,8.2660,56
2008-08-13,18:50:00,8.2700,8.2880,8.2700,8.2880,61
2008-08-13,18:55:00,8.2890,8.3040,8.2890,8.3040,42
2008-08-13,19:00:00,8.3050,8.3050,8.2750,8.2750,21
2008-08-13,19:05:00,8.2960,8.2960,8.2870,8.2870,16
2008-08-13,19:10:00,8.2810,8.2870,8.2600,8.2600,36
2008-08-13,19:15:00,8.2630,8.2780,8.2380,8.2450,71
2008-08-13,19:20:00,8.2740,8.2780,8.2490,8.2710,35
2008-08-13,19:25:00,8.2700,8.2700,8.2700,8.2700,1
2008-08-13,19:30:00,8.2700,8.2790,8.2660,8.2780,19
2008-08-13,19:35:00,8.2690,8.2770,8.2560,8.2560,12
2008-08-13,19:40:00,8.2590,8.2730,8.2450,8.2730,48
2008-08-13,19:45:00,8.2740,8.2740,8.2490,8.2500,34
2008-08-13,19:50:00,8.2510,8.2680,8.2490,8.2680,40
2008-08-13,19:55:00,8.2740,8.2900,8.2720,8.2760,31
2008-08-13,20:00:00,8.2820,8.3050,8.2770,8.3040,47
2008-08-13,20:05:00,8.2990,8.3330,8.2930,8.3300,72
2008-08-13,20:10:00,8.3250,8.3330,8.3060,8.3120,163
2008-08-13,20:15:00,8.3100,8.3170,8.3000,8.3100,120
2008-08-13,20:20:00,8.3060,8.3060,8.2790,8.2880,134
2008-08-13,20:25:00,8.2890,8.2980,8.2600,8.2770,182
2008-08-13,20:30:00,8.2800,8.3130,8.2700,8.3030,155
2008-08-13,20:35:00,8.3000,8.3180,8.2910,8.3050,135
2008-08-13,20:40:00,8.3060,8.3280,8.2950,8.3020,162
2008-08-13,20:45:00,8.2990,8.3100,8.2990,8.3030,78
2008-08-13,20:50:00,8.3030,8.3170,8.2900,8.3020,150
2008-08-13,20:55:00,8.3060,8.3220,8.2950,8.3170,118
2008-08-13,21:00:00,8.3200,8.3200,8.2830,8.2950,600
2008-08-13,21:05:00,8.2960,8.2970,8.2640,8.2770,485
2008-08-13,21:10:00,8.2770,8.2770,8.2400,8.2590,734
2008-08-13,21:15:00,8.2620,8.2780,8.2530,8.2620,481
2008-08-13,21:20:00,8.2580,8.2650,8.2090,8.2310,878
2008-08-13,21:25:00,8.2300,8.2440,8.1940,8.2220,1080
2008-08-13,21:30:00,8.2230,8.2270,8.1800,8.2170,1343
2008-08-13,21:35:00,8.2180,8.2400,8.2000,8.2350,810
2008-08-13,21:40:00,8.2350,8.2400,8.1650,8.1790,1347
2008-08-13,21:45:00,8.1770,8.2020,8.1650,8.1850,1121
2008-08-13,21:50:00,8.1850,8.2030,8.1400,8.1450,1651
2008-08-13,21:55:00,8.1450,8.1490,8.0800,8.1040,2889
2008-08-13,22:00:00,8.1030,8.1110,8.0500,8.0820,2500
2008-08-13,22:05:00,8.0810,8.1170,8.0750,8.1000,1106
2008-08-13,22:10:00,8.1000,8.1280,8.0960,8.1150,622
2008-08-13,22:15:00,8.1150,8.1390,8.1070,8.1370,640
2008-08-13,22:20:00,8.1370,8.1510,8.1360,8.1420,591
2008-08-13,22:25:00,8.1400,8.1960,8.1400,8.1900,684
2008-08-13,22:30:00,8.1890,8.2410,8.1780,8.2370,683
2008-08-13,22:35:00,8.2380,8.3000,8.1750,8.2360,3494
2008-08-13,22:40:00,8.2370,8.2780,8.2240,8.2630,1408
2008-08-13,22:45:00,8.2640,8.2700,8.2060,8.2200,1817
2008-08-13,22:50:00,8.2200,8.2210,8.1550,8.1850,1316
2008-08-13,22:55:00,8.1870,8.2050,8.1700,8.1720,1019
2008-08-13,23:00:00,8.1700,8.1930,8.1580,8.1690,1003
2008-08-13,23:05:00,8.1700,8.2000,8.1660,8.1980,446
2008-08-13,23:10:00,8.1910,8.2160,8.1840,8.1840,526
2008-08-13,23:15:00,8.1910,8.2160,8.1840,8.1920,472
2008-08-13,23:20:00,8.1890,8.2400,8.1760,8.2250,865
2008-08-13,23:25:00,8.2220,8.2400,8.2030,8.2230,798
2008-08-13,23:30:00,8.2260,8.2690,8.2240,8.2500,777
2008-08-13,23:35:00,8.2530,8.2730,8.2000,8.2030,859
2008-08-13,23:40:00,8.2020,8.2470,8.2020,8.2290,449
2008-08-13,23:45:00,8.2320,8.2730,8.2270,8.2630,316
2008-08-13,23:50:00,8.2600,8.3070,8.2600,8.2700,1082
2008-08-13,23:55:00,8.2700,8.2950,8.2640,8.2720,888
2008-08-14,00:00:00,8.2750,8.2820,8.2550,8.2580,440
2008-08-14,00:05:00,8.2560,8.3770,8.2550,8.3630,2287
2008-08-14,00:10:00,8.3620,8.4290,8.3560,8.3780,2241
2008-08-14,00:15:00,8.3800,8.4330,8.3770,8.4180,1792
2008-08-14,00:20:00,8.4200,8.4670,8.4180,8.4240,2775
2008-08-14,00:25:00,8.4230,8.4360,8.4180,8.4350,621
2008-08-14,00:30:00,8.4350,8.4410,8.4210,8.4290,1038
2008-08-14,00:35:00,8.4290,8.5590,8.4290,8.5530,3197
2008-08-14,00:40:00,8.5530,8.5600,8.4980,8.5080,2554
2008-08-14,00:45:00,8.5050,8.5110,8.4780,8.4900,1200
2008-08-14,00:50:00,8.4890,8.5900,8.4890,8.5820,2071
2008-08-14,00:55:00,8.5830,8.6290,8.5740,8.5950,1855
2008-08-14,01:00:00,8.5970,8.7360,8.5930,8.7010,3437
2008-08-14,01:05:00,8.7020,8.7290,8.6800,8.7060,1412
2008-08-14,01:10:00,8.7090,8.7180,8.6640,8.7030,1697
2008-08-14,01:15:00,8.7030,8.7100,8.6450,8.6510,1219
2008-08-14,01:20:00,8.6480,8.6770,8.6180,8.6400,984
2008-08-14,01:25:00,8.6400,8.6580,8.6150,8.6330,941
2008-08-14,01:30:00,8.6340,8.6400,8.6210,8.6320,339
2008-08-14,01:35:00,8.6350,8.6780,8.6320,8.6690,1074
2008-08-14,01:40:00,8.6730,8.6760,8.6500,8.6710,745
2008-08-14,01:45:00,8.6720,8.7230,8.6720,8.7060,1098
2008-08-14,01:50:00,8.7090,8.7090,8.6550,8.6770,662
2008-08-14,01:55:00,8.6730,8.6750,8.5460,8.5710,1962
2008-08-14,02:00:00,8.5720,8.6010,8.5220,8.5400,1324
2008-08-14,02:05:00,8.5360,8.5620,8.4800,8.4970,1912
2008-08-14,02:10:00,8.4990,8.5200,8.4580,8.4650,1298
2008-08-14,02:15:00,8.4650,8.4990,8.4270,8.4760,1447
2008-08-14,02:20:00,8.4750,8.4890,8.4420,8.4560,904
2008-08-14,02:25:00,8.4560,8.4900,8.4390,8.4390,1880
2008-08-14,02:30:00,8.4390,8.4650,8.4300,8.4630,574
2008-08-14,02:35:00,8.4650,8.4850,8.4650,8.4780,226
2008-08-14,02:40:00,8.4770,8.4850,8.4750,8.4840,111
2008-08-14,02:45:00,8.4850,8.4900,8.4720,8.4730,210
2008-08-14,02:50:00,8.4780,8.4830,8.4670,8.4830,55
2008-08-14,02:55:00,8.4810,8.4810,8.4760,8.4760,10
2008-08-14,03:00:00,8.4720,8.4890,8.4720,8.4850,26
2008-08-14,03:05:00,8.4880,8.4930,8.4560,8.4560,51
2008-08-14,03:10:00,8.4890,8.4950,8.4570,8.4650,309
2008-08-14,03:15:00,8.4690,8.4700,8.4650,8.4650,31
2008-08-14,03:20:00,8.4640,8.4700,8.4640,8.4670,19
2008-08-14,03:25:00,8.4700,8.4770,8.4690,8.4750,45
2008-08-14,03:30:00,8.4750,8.4890,8.4630,8.4670,94
2008-08-14,03:35:00,8.4680,8.4820,8.4680,8.4820,89
2008-08-14,03:40:00,8.4790,8.4880,8.4740,8.4880,22
2008-08-14,03:45:00,8.4870,8.4900,8.4810,8.4810,23
2008-08-14,03:50:00,8.4800,8.4870,8.4720,8.4800,24
2008-08-14,03:55:00,8.4830,8.4930,8.4800,8.4820,43
2008-08-14,04:00:00,8.4820,8.4900,8.4780,8.4780,10
2008-08-14,04:05:00,8.4760,8.4800,8.4760,8.4800,9
2008-08-14,04:10:00,8.4710,8.4770,8.4660,8.4770,20
2008-08-14,04:15:00,8.4750,8.4790,8.4720,8.4720,15
2008-08-14,04:20:00,8.4700,8.4740,8.4640,8.4740,14
2008-08-14,04:25:00,8.4740,8.4740,8.4600,8.4600,21
2008-08-14,04:30:00,8.4650,8.4800,8.4620,8.4800,19
2008-08-14,04:35:00,8.4780,8.4890,8.4780,8.4850,8
2008-08-14,04:40:00,8.4900,8.4900,8.4770,8.4850,26
2008-08-14,04:45:00,8.4860,8.4900,8.4860,8.4900,7
2008-08-14,04:50:00,8.4940,8.5210,8.4940,8.5210,39
2008-08-14,04:55:00,8.5150,8.5190,8.5140,8.5170,20
2008-08-14,05:00:00,8.5160,8.5390,8.5160,8.5330,24
2008-08-14,05:05:00,8.5330,8.5350,8.5310,8.5330,6
2008-08-14,05:10:00,8.5300,8.5350,8.5270,8.5270,12
2008-08-14,06:00:00,8.5310,8.5350,8.5310,8.5350,11
2008-08-14,06:05:00,8.5350,8.5400,8.5300,8.5380,11
2008-08-14,06:25:00,8.5320,8.5320,8.5320,8.5320,1
2008-08-14,06:30:00,8.5390,8.5390,8.5350,8.5350,2
2008-08-14,06:35:00,8.5370,8.5370,8.5370,8.5370,1
2008-08-14,06:50:00,8.5120,8.5120,8.5060,8.5060,3
2008-08-14,06:55:00,8.5370,8.5370,8.5370,8.5370,1
2008-08-14,07:10:00,8.5130,8.5200,8.5130,8.5200,3
2008-08-14,07:40:00,8.5060,8.5060,8.5060,8.5060,1
2008-08-14,07:55:00,8.5300,8.5300,8.5300,8.5300,1
2008-08-14,08:05:00,8.5210,8.5300,8.5210,8.5260,4
2008-08-14,08:15:00,8.5300,8.5300,8.5300,8.5300,1
2008-08-14,08:30:00,8.5370,8.5370,8.5370,8.5370,1
2008-08-14,08:50:00,8.5300,8.5300,8.5300,8.5300,1
2008-08-14,09:10:00,8.5320,8.5320,8.5190,8.5210,3
2008-08-14,09:20:00,8.5300,8.5360,8.5300,8.5360,3
2008-08-14,09:25:00,8.5330,8.5330,8.5290,8.5290,2
2008-08-14,09:35:00,8.5340,8.5340,8.5340,8.5340,1
2008-08-14,09:40:00,8.5320,8.5320,8.5270,8.5270,8
2008-08-14,09:55:00,8.5280,8.5280,8.5280,8.5280,1
2008-08-14,10:00:00,8.5300,8.5300,8.5250,8.5250,8
2008-08-14,10:25:00,8.5350,8.5350,8.5350,8.5350,2
2008-08-14,10:30:00,8.5350,8.5370,8.5350,8.5370,4
2008-08-14,10:40:00,8.5390,8.5400,8.5390,8.5400,3
2008-08-14,11:30:00,8.5420,8.5420,8.5420,8.5420,1
2008-08-14,11:35:00,8.5220,8.5220,8.5200,8.5200,4
2008-08-14,12:00:00,8.5120,8.5120,8.5120,8.5120,1
2008-08-14,12:05:00,8.5200,8.5200,8.5200,8.5200,1
2008-08-14,12:10:00,8.5110,8.5200,8.5110,8.5200,2
2008-08-14,12:30:00,8.5200,8.5230,8.5200,8.5230,2
2008-08-14,12:35:00,8.5130,8.5130,8.5120,8.5120,2
2008-08-14,12:55:00,8.5120,8.5120,8.5120,8.5120,1
2008-08-14,13:00:00,8.5110,8.5110,8.5060,8.5060,9
2008-08-14,13:25:00,8.5060,8.5060,8.5060,8.5060,1
2008-08-14,13:35:00,8.5060,8.5060,8.5060,8.5060,1
2008-08-14,13:40:00,8.5060,8.5060,8.5060,8.5060,5
2008-08-14,13:45:00,8.5020,8.5020,8.5020,8.5020,1
2008-08-14,13:50:00,8.5000,8.5000,8.5000,8.5000,1
2008-08-14,14:25:00,8.5090,8.5090,8.5090,8.5090,1
2008-08-14,14:30:00,8.5010,8.5010,8.4800,8.4800,23
2008-08-14,14:35:00,8.4990,8.5060,8.4990,8.5060,3
2008-08-14,14:40:00,8.5060,8.5060,8.5060,8.5060,1
2008-08-14,14:45:00,8.5100,8.5400,8.5100,8.5400,3
2008-08-14,14:50:00,8.5090,8.5090,8.4990,8.4990,5
2008-08-14,14:55:00,8.5200,8.5200,8.5200,8.5200,1
2008-08-14,15:00:00,8.5240,8.5390,8.5240,8.5390,5
2008-08-14,15:05:00,8.5350,8.5350,8.5350,8.5350,1
2008-08-14,15:15:00,8.5480,8.5500,8.5480,8.5500,30
2008-08-14,15:20:00,8.5470,8.5470,8.5440,8.5440,5
2008-08-14,15:30:00,8.5440,8.5440,8.5440,8.5440,19
2008-08-14,15:35:00,8.5400,8.5400,8.5230,8.5400,12
2008-08-14,15:40:00,8.5210,8.5210,8.5200,8.5200,8
2008-08-14,15:45:00,8.5410,8.5410,8.5400,8.5400,16
2008-08-14,16:10:00,8.5390,8.5400,8.5300,8.5300,12
2008-08-14,16:15:00,8.5370,8.5370,8.5370,8.5370,4
2008-08-14,16:20:00,8.5410,8.5440,8.5410,8.5440,86
2008-08-14,16:25:00,8.5500,8.5500,8.5480,8.5490,5
2008-08-14,16:30:00,8.5410,8.5430,8.5410,8.5430,2
2008-08-14,16:40:00,8.5410,8.5410,8.5250,8.5250,20
2008-08-14,16:45:00,8.5240,8.5250,8.5220,8.5250,10
2008-08-14,16:50:00,8.5250,8.5250,8.5250,8.5250,3
2008-08-14,17:00:00,8.5160,8.5160,8.5000,8.5000,22
2008-08-14,17:05:00,8.4900,8.4900,8.4760,8.4760,3
2008-08-14,17:10:00,8.4870,8.4870,8.4870,8.4870,1
2008-08-14,17:15:00,8.4770,8.4770,8.4070,8.4170,66
2008-08-14,17:20:00,8.4230,8.4230,8.4230,8.4230,1
2008-08-14,17:30:00,8.4200,8.4200,8.4200,8.4200,5
2008-08-14,17:40:00,8.4530,8.4540,8.4530,8.4540,2
2008-08-14,17:55:00,8.4400,8.4400,8.4400,8.4400,1
2008-08-14,18:05:00,8.4270,8.4270,8.4270,8.4270,1
2008-08-14,18:10:00,8.4200,8.4200,8.4200,8.4200,1
2008-08-14,18:15:00,8.4110,8.4320,8.4090,8.4090,5
2008-08-14,18:20:00,8.4080,8.4080,8.4060,8.4060,8
2008-08-14,18:25:00,8.4060,8.4060,8.3530,8.3590,57
2008-08-14,18:30:00,8.3660,8.4090,8.3660,8.4070,12
2008-08-14,18:35:00,8.4160,8.4160,8.4010,8.4010,4
2008-08-14,18:55:00,8.4090,8.4130,8.4090,8.4130,5
2008-08-14,19:00:00,8.4020,8.4020,8.3900,8.3900,2
2008-08-14,19:05:00,8.3900,8.4400,8.3900,8.4400,33
2008-08-14,19:15:00,8.4120,8.4240,8.4120,8.4240,2
2008-08-14,19:20:00,8.4270,8.4270,8.3800,8.3810,12
2008-08-14,19:25:00,8.3800,8.3800,8.3730,8.3800,19
2008-08-14,19:30:00,8.3730,8.3730,8.3510,8.3520,39
2008-08-14,19:35:00,8.3700,8.3700,8.3100,8.3300,124
2008-08-14,19:40:00,8.3420,8.3700,8.3300,8.3700,56
2008-08-14,19:45:00,8.3700,8.3770,8.3700,8.3770,12
2008-08-14,19:50:00,8.3710,8.3770,8.3650,8.3730,16
2008-08-14,19:55:00,8.3770,8.3880,8.3600,8.3830,48
2008-08-14,20:00:00,8.3860,8.4070,8.3830,8.4040,109
2008-08-14,20:05:00,8.4040,8.4220,8.4040,8.4220,79
2008-08-14,20:10:00,8.4200,8.4380,8.4170,8.4240,104
2008-08-14,20:15:00,8.4200,8.4240,8.4010,8.4010,63
2008-08-14,20:20:00,8.4140,8.4140,8.3670,8.3800,105
2008-08-14,20:25:00,8.3800,8.3920,8.3780,8.3850,61
2008-08-14,20:30:00,8.3830,8.4090,8.3830,8.3980,130
2008-08-14,20:35:00,8.3950,8.4210,8.3950,8.4100,145
2008-08-14,20:40:00,8.4070,8.4090,8.3890,8.3890,199
2008-08-14,20:45:00,8.3890,8.3980,8.3550,8.3570,267
2008-08-14,20:50:00,8.3580,8.3960,8.3510,8.3850,389
2008-08-14,20:55:00,8.3840,8.3850,8.3600,8.3700,250
2008-08-14,21:00:00,8.3700,8.3720,8.3250,8.3310,933
2008-08-14,21:05:00,8.3270,8.3610,8.3180,8.3580,915
2008-08-14,21:10:00,8.3570,8.3650,8.3450,8.3540,726
2008-08-14,21:15:00,8.3530,8.3780,8.3500,8.3600,619
2008-08-14,21:20:00,8.3610,8.3840,8.3580,8.3820,450
2008-08-14,21:25:00,8.3830,8.4260,8.3810,8.4190,868
2008-08-14,21:30:00,8.4180,8.4280,8.3940,8.3950,748
2008-08-14,21:35:00,8.3970,8.4230,8.3920,8.4120,399
2008-08-14,21:40:00,8.4110,8.4250,8.3960,8.4210,708
2008-08-14,21:45:00,8.4210,8.4450,8.4180,8.4420,895
2008-08-14,21:50:00,8.4440,8.4720,8.4390,8.4720,863
2008-08-14,21:55:00,8.4680,8.5100,8.4650,8.4800,932
2008-08-14,22:00:00,8.4840,8.5220,8.4620,8.4730,1029
2008-08-14,22:05:00,8.4700,8.4970,8.4700,8.4780,363
2008-08-14,22:10:00,8.4760,8.4920,8.4680,8.4730,631
2008-08-14,22:15:00,8.4750,8.5070,8.4750,8.4950,403
2008-08-14,22:20:00,8.4940,8.5040,8.4800,8.4900,507
2008-08-14,22:25:00,8.4920,8.4980,8.4830,8.4850,380
2008-08-14,22:30:00,8.4850,8.4870,8.4580,8.4760,481
2008-08-14,22:35:00,8.4840,8.4850,8.3300,8.3580,3099
2008-08-14,22:40:00,8.3580,8.3630,8.3250,8.3330,1460
2008-08-14,22:45:00,8.3320,8.3620,8.3320,8.3350,1151
2008-08-14,22:50:00,8.3370,8.3570,8.3320,8.3430,1199
2008-08-14,22:55:00,8.3430,8.3670,8.2630,8.2770,2934
2008-08-14,23:00:00,8.2770,8.2790,8.1640,8.1850,4019
2008-08-14,23:05:00,8.1860,8.2030,8.1750,8.1790,1494
2008-08-14,23:10:00,8.1780,8.1830,8.1200,8.1390,2476
2008-08-14,23:15:00,8.1380,8.1820,8.1260,8.1780,1877
2008-08-14,23:20:00,8.1770,8.1850,8.1210,8.1350,1369
2008-08-14,23:25:00,8.1340,8.1760,8.1030,8.1700,1818
2008-08-14,23:30:00,8.1680,8.1780,8.1490,8.1490,1050
2008-08-14,23:35:00,8.1490,8.1580,8.0950,8.1200,1792
2008-08-14,23:40:00,8.1200,8.1630,8.1150,8.1540,1437
2008-08-14,23:45:00,8.1550,8.1550,8.1140,8.1440,1107
2008-08-14,23:50:00,8.1430,8.1460,8.1280,8.1280,398
2008-08-14,23:55:00,8.1300,8.1320,8.0740,8.0990,2004
2008-08-15,00:00:00,8.1010,8.1070,8.0770,8.0890,1443
2008-08-15,00:05:00,8.0870,8.0880,8.0300,8.0640,2599
2008-08-15,00:10:00,8.0640,8.0750,8.0390,8.0610,1391
2008-08-15,00:15:00,8.0610,8.0850,8.0230,8.0360,2041
2008-08-15,00:20:00,8.0390,8.0500,8.0050,8.0250,1311
2008-08-15,00:25:00,8.0250,8.0550,8.0000,8.0520,1665
2008-08-15,00:30:00,8.0500,8.0560,8.0110,8.0510,873
2008-08-15,00:35:00,8.0500,8.0740,8.0200,8.0690,964
2008-08-15,00:40:00,8.0740,8.1070,8.0540,8.1000,850
2008-08-15,00:45:00,8.1010,8.1010,8.0430,8.0990,980
2008-08-15,00:50:00,8.0980,8.1190,8.0830,8.1050,611
2008-08-15,00:55:00,8.1010,8.1570,8.0860,8.1440,1140
2008-08-15,01:00:00,8.1450,8.1510,8.1130,8.1320,424
2008-08-15,01:05:00,8.1290,8.1560,8.1040,8.1470,455
2008-08-15,01:10:00,8.1470,8.1520,8.1150,8.1270,541
2008-08-15,01:15:00,8.1270,8.1920,8.1060,8.1810,1554
2008-08-15,01:20:00,8.1810,8.2180,8.1520,8.1650,955
2008-08-15,01:25:00,8.1630,8.1840,8.1490,8.1670,548
2008-08-15,01:30:00,8.1760,8.1910,8.1650,8.1730,385
2008-08-15,01:35:00,8.1740,8.1800,8.1530,8.1580,304
2008-08-15,01:40:00,8.1570,8.1700,8.1320,8.1700,733
2008-08-15,01:45:00,8.1730,8.1790,8.1500,8.1570,345
2008-08-15,01:50:00,8.1550,8.1800,8.1400,8.1760,524
2008-08-15,01:55:00,8.1730,8.1820,8.1340,8.1410,437
2008-08-15,02:00:00,8.1430,8.1500,8.0840,8.1350,993
2008-08-15,02:05:00,8.1330,8.1760,8.1330,8.1750,693
2008-08-15,02:10:00,8.1750,8.1970,8.1640,8.1770,817
2008-08-15,02:15:00,8.1750,8.1770,8.1440,8.1540,607
2008-08-15,02:20:00,8.1560,8.1670,8.1400,8.1660,696
2008-08-15,02:25:00,8.1620,8.1770,8.1220,8.1420,1748
2008-08-15,02:30:00,8.1410,8.1570,8.1260,8.1450,509
2008-08-15,02:35:00,8.1470,8.1670,8.1460,8.1650,239
2008-08-15,02:40:00,8.1640,8.1640,8.1540,8.1540,130
2008-08-15,02:45:00,8.1570,8.1650,8.1570,8.1640,52
2008-08-15,02:50:00,8.1660,8.1680,8.1580,8.1630,63
2008-08-15,02:55:00,8.1600,8.1600,8.1360,8.1580,11
2008-08-15,03:00:00,8.1570,8.1610,8.1500,8.1500,78
2008-08-15,03:05:00,8.1460,8.1490,8.1400,8.1430,100
2008-08-15,03:10:00,8.1400,8.1400,8.1250,8.1270,99
2008-08-15,03:15:00,8.1250,8.1380,8.1250,8.1380,38
2008-08-15,03:20:00,8.1370,8.1420,8.1220,8.1350,69
2008-08-15,03:25:00,8.1350,8.1460,8.1190,8.1190,83
2008-08-15,03:30:00,8.1200,8.1240,8.1170,8.1230,47
2008-08-15,03:35:00,8.1200,8.1240,8.1120,8.1150,36
2008-08-15,03:40:00,8.1150,8.1210,8.0980,8.1050,51
2008-08-15,03:45:00,8.1040,8.1250,8.1040,8.1220,35
2008-08-15,03:50:00,8.1170,8.1180,8.1110,8.1160,18
2008-08-15,03:55:00,8.1200,8.1280,8.1200,8.1280,22
2008-08-15,04:00:00,8.1230,8.1270,8.1220,8.1220,20
2008-08-15,04:05:00,8.1180,8.1220,8.1060,8.1200,9
2008-08-15,04:10:00,8.1200,8.1240,8.1200,8.1240,10
2008-08-15,04:15:00,8.1200,8.1220,8.1040,8.1040,23
2008-08-15,04:20:00,8.1140,8.1220,8.1060,8.1220,23
2008-08-15,04:25:00,8.1190,8.1190,8.1100,8.1100,3
2008-08-15,04:30:00,8.1100,8.1150,8.1100,8.1150,5
2008-08-15,04:35:00,8.1170,8.1210,8.1060,8.1060,13
2008-08-15,04:40:00,8.1150,8.1150,8.1150,8.1150,1
2008-08-15,04:45:00,8.1030,8.1090,8.1030,8.1080,5
2008-08-15,04:50:00,8.1050,8.1050,8.1010,8.1010,3
2008-08-15,04:55:00,8.1050,8.1050,8.0730,8.0730,64
2008-08-15,05:00:00,8.0830,8.0990,8.0660,8.0700,29
2008-08-15,05:05:00,8.0700,8.0760,8.0520,8.0760,113
2008-08-15,05:10:00,8.0760,8.0890,8.0750,8.0850,47
2008-08-15,06:00:00,8.0500,8.0620,8.0500,8.0620,6
2008-08-15,06:05:00,8.0660,8.0700,8.0660,8.0690,5
2008-08-15,06:10:00,8.0600,8.0650,8.0600,8.0650,4
2008-08-15,06:20:00,8.0540,8.0600,8.0500,8.0600,7
2008-08-15,06:25:00,8.0500,8.0600,8.0500,8.0600,3
2008-08-15,06:35:00,8.0510,8.0510,8.0500,8.0500,8
2008-08-15,06:40:00,8.0300,8.0300,8.0280,8.0280,2
2008-08-15,06:50:00,8.0600,8.0600,8.0600,8.0600,16
2008-08-15,06:55:00,8.0650,8.0650,8.0650,8.0650,1
2008-08-15,07:00:00,8.0890,8.0900,8.0890,8.0900,5
2008-08-15,07:10:00,8.0520,8.0520,8.0520,8.0520,1
2008-08-15,07:15:00,8.0800,8.0900,8.0800,8.0900,3
2008-08-15,07:20:00,8.0700,8.0800,8.0700,8.0800,2
2008-08-15,07:30:00,8.0890,8.0890,8.0890,8.0890,1
2008-08-15,07:35:00,8.0890,8.0890,8.0890,8.0890,1
2008-08-15,07:40:00,8.0990,8.0990,8.0990,8.0990,1
2008-08-15,08:00:00,8.0900,8.0900,8.0900,8.0900,1
2008-08-15,08:05:00,8.0900,8.0900,8.0900,8.0900,2
2008-08-15,08:20:00,8.0590,8.0590,8.0590,8.0590,1
2008-08-15,08:40:00,8.0560,8.0560,8.0510,8.0510,3
2008-08-15,08:45:00,8.0310,8.0310,8.0310,8.0310,2
2008-08-15,08:50:00,8.0390,8.0390,8.0390,8.0390,1
2008-08-15,08:55:00,8.0390,8.0390,8.0390,8.0390,2
2008-08-15,09:15:00,8.0570,8.0570,8.0570,8.0570,1
2008-08-15,09:25:00,8.0400,8.0400,8.0400,8.0400,3
2008-08-15,09:30:00,8.0410,8.0410,8.0410,8.0410,1
2008-08-15,09:40:00,8.0400,8.0510,8.0400,8.0400,15
2008-08-15,09:45:00,8.0500,8.0500,8.0370,8.0370,11
2008-08-15,09:50:00,8.0400,8.0400,8.0400,8.0400,1
2008-08-15,09:55:00,8.0290,8.0290,8.0000,8.0000,30
2008-08-15,10:00:00,8.0320,8.0470,8.0000,8.0000,10
2008-08-15,10:05:00,8.0100,8.0400,8.0000,8.0400,25
2008-08-15,10:10:00,8.0100,8.0350,8.0100,8.0350,2
2008-08-15,10:15:00,8.0140,8.0140,8.0100,8.0100,2
2008-08-15,10:20:00,8.0130,8.0130,8.0130,8.0130,1
2008-08-15,10:35:00,8.0340,8.0350,8.0340,8.0350,5
2008-08-15,10:45:00,8.0280,8.0280,8.0200,8.0200,6
2008-08-15,10:50:00,8.0110,8.0110,8.0110,8.0110,1
2008-08-15,11:25:00,8.0310,8.0370,8.0310,8.0370,10
2008-08-15,11:30:00,8.0290,8.0290,8.0290,8.0290,1
2008-08-15,11:50:00,8.0210,8.0210,7.9900,7.9900,40
2008-08-15,12:00:00,7.9980,8.0060,7.9980,8.0060,9
2008-08-15,12:05:00,8.0320,8.0800,8.0230,8.0800,59
2008-08-15,12:10:00,8.0720,8.0720,8.0720,8.0720,2
2008-08-15,12:15:00,8.0730,8.1150,8.0730,8.1150,10
2008-08-15,12:20:00,8.1200,8.1220,8.1200,8.1220,2
2008-08-15,12:25:00,8.1250,8.1300,8.1230,8.1300,10
2008-08-15,12:30:00,8.1370,8.1460,8.1370,8.1460,5
2008-08-15,12:35:00,8.1380,8.1380,8.1380,8.1380,8
2008-08-15,12:40:00,8.1300,8.1400,8.1300,8.1400,2
2008-08-15,12:55:00,8.1200,8.1200,8.1100,8.1100,2
2008-08-15,13:25:00,8.1020,8.1020,8.1020,8.1020,1
2008-08-15,13:55:00,8.1100,8.1100,8.1100,8.1100,1
2008-08-15,14:30:00,8.1040,8.1040,8.0780,8.0780,6
2008-08-15,14:35:00,8.0770,8.0770,8.0770,8.0770,2
2008-08-15,14:45:00,8.0770,8.0820,8.0770,8.0820,2
2008-08-15,15:10:00,8.0960,8.1790,8.0960,8.1790,42
2008-08-15,15:15:00,8.1690,8.1990,8.1690,8.1990,66
2008-08-15,15:20:00,8.1680,8.1990,8.1680,8.1990,7
2008-08-15,15:25:00,8.1630,8.1990,8.1630,8.1680,18
2008-08-15,15:30:00,8.1060,8.1060,8.1050,8.1050,2
2008-08-15,15:45:00,8.1390,8.1830,8.1350,8.1420,13
2008-08-15,15:50:00,8.1290,8.1290,8.1290,8.1290,1
2008-08-15,16:00:00,8.1290,8.1500,8.1200,8.1500,63
2008-08-15,16:10:00,8.1110,8.1450,8.1110,8.1450,6
2008-08-15,16:15:00,8.1100,8.1500,8.1030,8.1500,10
2008-08-15,16:20:00,8.1160,8.1160,8.1160,8.1160,2
2008-08-15,16:25:00,8.1160,8.1160,8.1070,8.1070,6
2008-08-15,16:30:00,8.1000,8.1000,8.0900,8.0900,8
2008-08-15,16:35:00,8.0840,8.0900,8.0840,8.0860,7
2008-08-15,16:40:00,8.0900,8.0910,8.0900,8.0900,8
2008-08-15,16:50:00,8.0770,8.0900,8.0760,8.0900,13
2008-08-15,16:55:00,8.0900,8.0900,8.0900,8.0900,2
2008-08-15,17:00:00,8.0800,8.0800,8.0800,8.0800,1
2008-08-15,17:05:00,8.0900,8.0910,8.0900,8.0910,13
2008-08-15,17:10:00,8.0950,8.0950,8.0950,8.0950,1
2008-08-15,17:15:00,8.0950,8.1210,8.0950,8.1210,18
2008-08-15,17:20:00,8.1250,8.1420,8.1250,8.1420,3
2008-08-15,17:25:00,8.1500,8.1500,8.1500,8.1500,3
2008-08-15,17:45:00,8.1310,8.1310,8.1300,8.1300,11
2008-08-15,17:50:00,8.1360,8.1510,8.1360,8.1500,19
2008-08-15,17:55:00,8.1500,8.1570,8.1500,8.1570,8
2008-08-15,18:00:00,8.1490,8.1560,8.1360,8.1360,13
2008-08-15,18:05:00,8.1360,8.1360,8.1360,8.1360,1
2008-08-15,18:15:00,8.1290,8.1290,8.1270,8.1270,10
2008-08-15,18:20:00,8.1000,8.1100,8.0910,8.1010,25
2008-08-15,18:35:00,8.1020,8.1020,8.1010,8.1010,5
2008-08-15,18:40:00,8.1010,8.1010,8.1010,8.1010,1
2008-08-15,18:50:00,8.1300,8.1300,8.1300,8.1300,10
2008-08-15,18:55:00,8.1170,8.1340,8.1170,8.1290,16
2008-08-15,19:00:00,8.1260,8.1650,8.1260,8.1550,13
2008-08-15,19:05:00,8.1550,8.1610,8.1250,8.1610,38
2008-08-15,19:10:00,8.1380,8.1500,8.1180,8.1500,36
2008-08-15,19:15:00,8.1500,8.1680,8.1180,8.1180,29
2008-08-15,19:20:00,8.1170,8.1170,8.1020,8.1020,5
2008-08-15,19:25:00,8.1110,8.1250,8.0970,8.0970,46
2008-08-15,19:30:00,8.0880,8.1140,8.0430,8.0690,35
2008-08-15,19:35:00,8.0490,8.0540,8.0000,8.0000,75
2008-08-15,19:40:00,8.0330,8.0330,8.0190,8.0270,13
2008-08-15,19:45:00,8.0250,8.0350,8.0000,8.0300,178
2008-08-15,19:50:00,8.0480,8.0630,8.0300,8.0530,171
2008-08-15,19:55:00,8.0420,8.0640,8.0400,8.0410,127
2008-08-15,20:00:00,8.0410,8.0660,8.0410,8.0410,185
2008-08-15,20:05:00,8.0490,8.0890,8.0490,8.0840,160
2008-08-15,20:10:00,8.0840,8.0870,8.0550,8.0570,155
2008-08-15,20:15:00,8.0580,8.0860,8.0580,8.0860,91
2008-08-15,20:20:00,8.0860,8.1140,8.0840,8.1120,172
2008-08-15,20:25:00,8.1020,8.1020,8.0620,8.0620,132
2008-08-15,20:30:00,8.0730,8.0730,8.0000,8.0420,394
2008-08-15,20:35:00,8.0450,8.0900,8.0390,8.0800,391
2008-08-15,20:40:00,8.0800,8.1200,8.0760,8.1180,321
2008-08-15,20:45:00,8.1200,8.1230,8.0990,8.1150,336
2008-08-15,20:50:00,8.1140,8.1600,8.1140,8.1420,596
2008-08-15,20:55:00,8.1400,8.1420,8.1010,8.1190,323
2008-08-15,21:00:00,8.1170,8.1680,8.1170,8.1440,970
2008-08-15,21:05:00,8.1440,8.1460,8.0870,8.1250,1078
2008-08-15,21:10:00,8.1240,8.1410,8.1100,8.1300,339
2008-08-15,21:15:00,8.1340,8.1350,8.1050,8.1200,417
2008-08-15,21:20:00,8.1190,8.1220,8.0650,8.0820,579
2008-08-15,21:25:00,8.0780,8.1050,8.0710,8.0800,644
2008-08-15,21:30:00,8.0760,8.0860,8.0500,8.0640,733
2008-08-15,21:35:00,8.0600,8.0650,8.0140,8.0260,1083
2008-08-15,21:40:00,8.0240,8.0390,7.9800,8.0390,1512
2008-08-15,21:45:00,8.0350,8.0470,8.0150,8.0250,1112
2008-08-15,21:50:00,8.0270,8.0270,7.9600,7.9840,1563
2008-08-15,21:55:00,7.9860,7.9990,7.9700,7.9750,965
2008-08-15,22:00:00,7.9750,8.0400,7.9700,8.0340,1190
2008-08-15,22:05:00,8.0310,8.0510,8.0170,8.0170,891
2008-08-15,22:10:00,8.0160,8.0300,7.9970,8.0240,759
2008-08-15,22:15:00,8.0240,8.0460,8.0210,8.0380,695
2008-08-15,22:20:00,8.0380,8.0630,8.0370,8.0420,631
2008-08-15,22:25:00,8.0430,8.0580,8.0430,8.0520,433
2008-08-15,22:30:00,8.0500,8.0510,8.0310,8.0410,392
2008-08-15,22:35:00,8.0390,8.0430,8.0070,8.0260,743
2008-08-15,22:40:00,8.0260,8.0270,7.9970,8.0150,696
2008-08-15,22:45:00,8.0150,8.0380,8.0130,8.0350,288
2008-08-15,22:50:00,8.0370,8.0450,8.0230,8.0380,692
2008-08-15,22:55:00,8.0380,8.0500,8.0290,8.0480,522
2008-08-15,23:00:00,8.0500,8.0740,8.0450,8.0590,1231
2008-08-15,23:05:00,8.0600,8.0680,8.0380,8.0380,472
2008-08-15,23:10:00,8.0380,8.0580,8.0370,8.0470,284
2008-08-15,23:15:00,8.0470,8.0560,8.0330,8.0520,538
2008-08-15,23:20:00,8.0500,8.0550,8.0360,8.0400,271
2008-08-15,23:25:00,8.0460,8.0500,8.0320,8.0490,335
2008-08-15,23:30:00,8.0460,8.0920,8.0360,8.0890,869
2008-08-15,23:35:00,8.0870,8.1800,8.0850,8.1780,2077
2008-08-15,23:40:00,8.1800,8.1850,8.1470,8.1570,2273
2008-08-15,23:45:00,8.1550,8.1570,8.1400,8.1430,973
2008-08-15,23:50:00,8.1450,8.1500,8.0850,8.0990,1196
2008-08-15,23:55:00,8.0990,8.1180,8.0700,8.0750,910
2008-08-16,00:00:00,8.0750,8.1150,8.0710,8.1020,659
2008-08-16,00:05:00,8.1010,8.1580,8.0970,8.1540,504
2008-08-16,00:10:00,8.1520,8.1600,8.1180,8.1210,568
2008-08-16,00:15:00,8.1220,8.1480,8.1060,8.1360,585
2008-08-16,00:20:00,8.1390,8.1440,8.1150,8.1240,279
2008-08-16,00:25:00,8.1280,8.1280,8.1070,8.1170,247
2008-08-16,00:30:00,8.1170,8.1440,8.1060,8.1310,319
2008-08-16,00:35:00,8.1330,8.1360,8.1080,8.1130,207
2008-08-16,00:40:00,8.1150,8.1430,8.1080,8.1420,232
2008-08-16,00:45:00,8.1420,8.1550,8.1340,8.1450,288
2008-08-16,00:50:00,8.1430,8.1720,8.1380,8.1430,579
2008-08-16,00:55:00,8.1430,8.1520,8.1350,8.1490,340
2008-08-16,01:00:00,8.1490,8.1490,8.1200,8.1280,359
2008-08-16,01:05:00,8.1280,8.1540,8.1230,8.1440,369
2008-08-16,01:10:00,8.1440,8.1550,8.1400,8.1420,287
2008-08-16,01:15:00,8.1430,8.1460,8.1070,8.1180,378
2008-08-16,01:20:00,8.1170,8.1500,8.1150,8.1330,323
2008-08-16,01:25:00,8.1340,8.1470,8.1340,8.1420,188
2008-08-16,01:30:00,8.1430,8.1820,8.1380,8.1760,726
2008-08-16,01:35:00,8.1750,8.1900,8.1640,8.1820,732
2008-08-16,01:40:00,8.1860,8.1890,8.1150,8.1250,728
2008-08-16,01:45:00,8.1300,8.1360,8.0250,8.0340,1414
2008-08-16,01:50:00,8.0340,8.0820,8.0300,8.0750,769
2008-08-16,01:55:00,8.0750,8.1200,8.0750,8.1020,423
2008-08-16,02:00:00,8.1050,8.1420,8.0920,8.1400,717
2008-08-16,02:05:00,8.1410,8.1410,8.1140,8.1320,353
2008-08-16,02:10:00,8.1320,8.1390,8.1150,8.1320,372
2008-08-16,02:15:00,8.1310,8.1350,8.0710,8.0790,720
2008-08-16,02:20:00,8.0800,8.1090,8.0610,8.1090,740
2008-08-16,02:25:00,8.1110,8.1320,8.0570,8.0640,1862
2008-08-16,02:30:00,8.0600,8.0790,8.0530,8.0560,436
2008-08-16,02:35:00,8.0500,8.0660,8.0490,8.0660,107
2008-08-16,02:40:00,8.0640,8.0690,8.0490,8.0510,105
2008-08-16,02:45:00,8.0520,8.0550,8.0380,8.0480,88
2008-08-16,02:50:00,8.0450,8.0920,8.0340,8.0550,97
2008-08-16,02:55:00,8.0610,8.0780,8.0610,8.0730,100
2008-08-16,03:00:00,8.0670,8.0770,8.0670,8.0730,63
2008-08-16,03:05:00,8.0740,8.0780,8.0690,8.0760,31
2008-08-16,03:10:00,8.0790,8.0800,8.0760,8.0780,37
2008-08-16,03:15:00,8.0790,8.0790,8.0760,8.0770,30
2008-08-16,03:20:00,8.0770,8.0810,8.0710,8.0810,43
2008-08-16,03:25:00,8.0810,8.0840,8.0780,8.0820,8
2008-08-16,03:30:00,8.0780,8.0800,8.0670,8.0780,47
2008-08-16,03:35:00,8.0810,8.0900,8.0810,8.0900,18
2008-08-16,03:40:00,8.0840,8.0840,8.0700,8.0700,57
2008-08-16,03:45:00,8.0740,8.0770,8.0720,8.0740,35
2008-08-16,03:50:00,8.0780,8.0790,8.0590,8.0590,177
2008-08-16,03:55:00,8.0600,8.0770,8.0580,8.0640,77
2008-08-16,04:00:00,8.0640,8.0800,8.0640,8.0800,21
2008-08-16,04:05:00,8.0740,8.0840,8.0740,8.0840,9
2008-08-16,04:10:00,8.0810,8.1210,8.0810,8.0920,65
2008-08-16,04:15:00,8.1030,8.1130,8.1030,8.1040,25
2008-08-16,04:20:00,8.1040,8.1070,8.0960,8.0960,19
2008-08-16,04:25:00,8.0970,8.0970,8.0940,8.0950,14
2008-08-16,04:30:00,8.0950,8.0970,8.0920,8.0970,8
2008-08-16,04:35:00,8.0920,8.0920,8.0720,8.0750,33
2008-08-16,04:40:00,8.0820,8.0900,8.0800,8.0900,7
2008-08-16,04:45:00,8.0790,8.1090,8.0790,8.1090,95
2008-08-16,04:55:00,8.1070,8.1330,8.1070,8.1330,9
2008-08-16,05:00:00,8.1180,8.1180,8.1010,8.1010,25
2008-08-16,05:05:00,8.1010,8.1010,8.1000,8.1000,4
2008-08-16,05:10:00,8.0900,8.0900,8.0750,8.0750,5
2008-08-18,06:00:00,7.9280,7.9280,7.8140,7.9090,238
2008-08-18,06:05:00,7.9090,7.9100,7.8850,7.8860,25
2008-08-18,06:10:00,7.8960,7.8960,7.8720,7.8720,18
2008-08-18,06:15:00,7.9050,7.9100,7.8990,7.8990,17
2008-08-18,06:20:00,7.9080,7.9080,7.8800,7.8850,19
2008-08-18,06:25:00,7.8990,7.9030,7.8990,7.9030,2
2008-08-18,06:30:00,7.9030,7.9150,7.9030,7.9060,45
2008-08-18,06:40:00,7.9150,7.9150,7.9000,7.9000,12
2008-08-18,06:45:00,7.9000,7.9000,7.9000,7.9000,1
2008-08-18,06:50:00,7.8930,7.9020,7.8920,7.9020,16
2008-08-18,07:00:00,7.9010,7.9080,7.8930,7.8930,14
2008-08-18,07:05:00,7.8930,7.9160,7.8930,7.9160,11
2008-08-18,07:10:00,7.9180,7.9230,7.9150,7.9180,20
2008-08-18,07:15:00,7.9200,7.9200,7.9200,7.9200,1
2008-08-18,07:25:00,7.9190,7.9340,7.9090,7.9250,9
2008-08-18,07:30:00,7.9300,7.9340,7.9250,7.9270,4
2008-08-18,07:35:00,7.9320,7.9410,7.9300,7.9300,8
2008-08-18,07:40:00,7.9410,7.9460,7.9220,7.9460,8
2008-08-18,07:45:00,7.9440,7.9490,7.9310,7.9480,8
2008-08-18,07:50:00,7.9340,7.9460,7.9300,7.9400,12
2008-08-18,07:55:00,7.9450,7.9500,7.9450,7.9500,12
2008-08-18,08:00:00,7.9450,7.9450,7.9450,7.9450,1
2008-08-18,08:10:00,7.9440,7.9440,7.9350,7.9400,4
2008-08-18,08:15:00,7.9310,7.9310,7.9300,7.9300,2
2008-08-18,08:20:00,7.9300,7.9500,7.9300,7.9500,5
2008-08-18,08:25:00,7.9510,7.9520,7.9500,7.9520,9
2008-08-18,08:30:00,7.9520,7.9520,7.9300,7.9500,9
2008-08-18,08:40:00,7.9490,7.9520,7.9490,7.9500,8
2008-08-18,08:45:00,7.9480,7.9540,7.9480,7.9500,8
2008-08-18,08:50:00,7.9500,7.9510,7.9500,7.9510,6
2008-08-18,08:55:00,7.9510,7.9510,7.9460,7.9460,10
2008-08-18,09:00:00,7.9400,7.9400,7.9400,7.9400,1
2008-08-18,09:10:00,7.9400,7.9400,7.9400,7.9400,1
2008-08-18,09:15:00,7.9470,7.9480,7.9350,7.9350,4
2008-08-18,09:20:00,7.9470,7.9470,7.9470,7.9470,1
2008-08-18,09:25:00,7.9400,7.9500,7.9400,7.9500,6
2008-08-18,09:50:00,7.9490,7.9490,7.9060,7.9060,17
2008-08-18,09:55:00,7.9150,7.9280,7.9150,7.9280,4
2008-08-18,10:00:00,7.9280,7.9280,7.9280,7.9280,1
2008-08-18,10:05:00,7.9270,7.9270,7.9270,7.9270,1
2008-08-18,10:20:00,7.9260,7.9260,7.9010,7.9110,9
2008-08-18,10:25:00,7.9100,7.9130,7.9100,7.9120,5
2008-08-18,10:30:00,7.9150,7.9150,7.9150,7.9150,4
2008-08-18,10:40:00,7.9150,7.9200,7.9050,7.9200,33
2008-08-18,10:45:00,7.9170,7.9380,7.9080,7.9380,9
2008-08-18,11:05:00,7.9320,7.9320,7.9320,7.9320,2
2008-08-18,11:10:00,7.9240,7.9240,7.9220,7.9220,8
2008-08-18,11:25:00,7.9310,7.9310,7.9220,7.9220,5
2008-08-18,11:30:00,7.9200,7.9200,7.9200,7.9200,3
2008-08-18,11:40:00,7.9190,7.9230,7.9190,7.9230,5
2008-08-18,11:50:00,7.9110,7.9110,7.9080,7.9100,8
2008-08-18,11:55:00,7.9200,7.9200,7.9200,7.9200,1
2008-08-18,12:00:00,7.9330,7.9330,7.9330,7.9330,1
2008-08-18,12:05:00,7.9340,7.9390,7.9340,7.9390,2
2008-08-18,12:10:00,7.9400,7.9400,7.9230,7.9230,6
2008-08-18,12:15:00,7.9260,7.9260,7.9160,7.9160,3
2008-08-18,12:20:00,7.9120,7.9120,7.9120,7.9120,3
2008-08-18,12:25:00,7.9220,7.9250,7.9220,7.9250,3
2008-08-18,12:30:00,7.9350,7.9350,7.9310,7.9310,3
2008-08-18,12:40:00,7.9280,7.9340,7.9250,7.9280,7
2008-08-18,12:45:00,7.9270,7.9340,7.9270,7.9300,8
2008-08-18,12:50:00,7.9300,7.9340,7.9200,7.9200,7
2008-08-18,12:55:00,7.9270,7.9270,7.9270,7.9270,4
2008-08-18,13:05:00,7.9270,7.9270,7.9270,7.9270,1
2008-08-18,13:15:00,7.9160,7.9160,7.9060,7.9060,8
2008-08-18,13:25:00,7.9200,7.9200,7.9200,7.9200,1
2008-08-18,13:30:00,7.8990,7.8990,7.8990,7.8990,1
2008-08-18,13:45:00,7.9210,7.9300,7.9210,7.9300,2
2008-08-18,14:00:00,7.9250,7.9250,7.9250,7.9250,1
2008-08-18,14:05:00,7.9300,7.9330,7.9210,7.9210,4
2008-08-18,14:25:00,7.9330,7.9330,7.9330,7.9330,2
2008-08-18,14:30:00,7.9220,7.9400,7.9080,7.9400,6
2008-08-18,14:40:00,7.9410,7.9410,7.9410,7.9410,1
2008-08-18,14:50:00,7.9300,7.9350,7.9300,7.9350,2
2008-08-18,14:55:00,7.9340,7.9470,7.9340,7.9470,4
2008-08-18,15:00:00,7.9490,7.9490,7.9490,7.9490,1
2008-08-18,15:05:00,7.9490,7.9500,7.9490,7.9500,13
2008-08-18,15:25:00,7.9450,7.9450,7.9400,7.9400,3
2008-08-18,15:30:00,7.9530,7.9530,7.9480,7.9480,5
2008-08-18,15:35:00,7.9480,7.9550,7.9480,7.9550,4
2008-08-18,15:55:00,7.9550,7.9550,7.9550,7.9550,1
2008-08-18,16:05:00,7.9570,7.9620,7.9570,7.9610,16
2008-08-18,16:10:00,7.9610,7.9610,7.9550,7.9550,9
2008-08-18,16:20:00,7.9550,7.9570,7.9550,7.9570,3
2008-08-18,16:25:00,7.9600,7.9600,7.9570,7.9570,5
2008-08-18,16:30:00,7.9490,7.9590,7.9330,7.9590,7
2008-08-18,16:35:00,7.9380,7.9470,7.9380,7.9470,4
2008-08-18,16:50:00,7.9470,7.9470,7.9460,7.9460,6
2008-08-18,17:00:00,7.9460,7.9500,7.9460,7.9470,25
2008-08-18,17:05:00,7.9580,7.9600,7.9580,7.9600,11
2008-08-18,17:10:00,7.9540,7.9540,7.9540,7.9540,1
2008-08-18,17:35:00,7.9540,7.9630,7.9540,7.9630,33
2008-08-18,17:40:00,7.9690,7.9690,7.9650,7.9650,7
2008-08-18,17:45:00,7.9650,7.9650,7.9650,7.9650,1
2008-08-18,17:50:00,7.9690,7.9780,7.9690,7.9780,5
2008-08-18,17:55:00,7.9780,7.9800,7.9590,7.9700,89
2008-08-18,18:00:00,7.9650,7.9700,7.9650,7.9700,15
2008-08-18,18:05:00,7.9700,7.9760,7.9700,7.9760,18
2008-08-18,18:10:00,7.9760,7.9760,7.9760,7.9760,1
2008-08-18,18:20:00,7.9700,7.9700,7.9700,7.9700,23
2008-08-18,18:25:00,7.9670,7.9670,7.9670,7.9670,3
2008-08-18,18:30:00,7.9650,7.9650,7.9650,7.9650,22
2008-08-18,18:35:00,7.9650,7.9650,7.9650,7.9650,4
2008-08-18,18:40:00,7.9550,7.9550,7.9130,7.9130,8
2008-08-18,18:50:00,7.9070,7.9090,7.8960,7.9000,35
2008-08-18,18:55:00,7.9040,7.9100,7.9040,7.9100,2
2008-08-18,19:00:00,7.9100,7.9100,7.8960,7.9000,57
2008-08-18,19:05:00,7.8900,7.9000,7.8860,7.8860,57
2008-08-18,19:10:00,7.8950,7.8950,7.8700,7.8840,175
2008-08-18,19:15:00,7.8900,7.8900,7.8790,7.8800,53
2008-08-18,19:20:00,7.8800,7.8800,7.8690,7.8730,34
2008-08-18,19:25:00,7.8740,7.8780,7.8700,7.8710,78
2008-08-18,19:30:00,7.8740,7.8740,7.8620,7.8700,140
2008-08-18,19:35:00,7.8680,7.9100,7.8680,7.9050,64
2008-08-18,19:40:00,7.9080,7.9100,7.8920,7.9050,32
2008-08-18,19:45:00,7.9100,7.9260,7.8740,7.8740,59
2008-08-18,19:50:00,7.8710,7.9000,7.8690,7.9000,53
2008-08-18,19:55:00,7.8970,7.8970,7.8590,7.8720,226
2008-08-18,20:00:00,7.8750,7.8890,7.8710,7.8860,156
2008-08-18,20:05:00,7.8880,7.9000,7.8760,7.8840,110
2008-08-18,20:10:00,7.8940,7.9330,7.8900,7.9220,119
2008-08-18,20:15:00,7.9270,7.9310,7.8870,7.9000,226
2008-08-18,20:20:00,7.9000,7.9200,7.8960,7.9160,93
2008-08-18,20:25:00,7.9180,7.9260,7.8950,7.9000,133
2008-08-18,20:30:00,7.9020,7.9040,7.8480,7.8680,456
2008-08-18,20:35:00,7.8660,7.8750,7.8510,7.8750,415
2008-08-18,20:40:00,7.8730,7.8870,7.8700,7.8870,174
2008-08-18,20:45:00,7.8860,7.8980,7.8820,7.8950,167
2008-08-18,20:50:00,7.8930,7.8960,7.8680,7.8940,383
2008-08-18,20:55:00,7.8940,7.9110,7.8840,7.8910,490
2008-08-18,21:00:00,7.8940,7.9290,7.8870,7.9150,1025
2008-08-18,21:05:00,7.9150,7.9520,7.9130,7.9390,722
2008-08-18,21:10:00,7.9400,7.9470,7.9060,7.9300,450
2008-08-18,21:15:00,7.9280,7.9500,7.8800,7.9350,579
2008-08-18,21:20:00,7.9330,7.9440,7.9060,7.9350,307
2008-08-18,21:25:00,7.9330,7.9450,7.9210,7.9450,283
2008-08-18,21:30:00,7.9470,7.9710,7.9400,7.9620,861
2008-08-18,21:35:00,7.9610,7.9890,7.9580,7.9790,683
2008-08-18,21:40:00,7.9790,7.9940,7.9550,7.9630,784
2008-08-18,21:45:00,7.9650,7.9690,7.9420,7.9480,831
2008-08-18,21:50:00,7.9470,7.9520,7.9060,7.9110,998
2008-08-18,21:55:00,7.9100,7.9230,7.9020,7.9070,543
2008-08-18,22:00:00,7.9100,7.9320,7.9010,7.9280,556
2008-08-18,22:05:00,7.9280,7.9520,7.9100,7.9330,505
2008-08-18,22:10:00,7.9350,7.9470,7.9240,7.9260,286
2008-08-18,22:15:00,7.9240,7.9740,7.9150,7.9580,723
2008-08-18,22:20:00,7.9560,7.9680,7.9430,7.9580,605
2008-08-18,22:25:00,7.9570,7.9570,7.9200,7.9240,508
2008-08-18,22:30:00,7.9230,7.9520,7.9090,7.9430,357
2008-08-18,22:35:00,7.9430,7.9430,7.9170,7.9410,266
2008-08-18,22:40:00,7.9450,7.9460,7.9200,7.9270,278
2008-08-18,22:45:00,7.9280,7.9490,7.9100,7.9450,483
2008-08-18,22:50:00,7.9410,7.9490,7.9240,7.9420,695
2008-08-18,22:55:00,7.9390,7.9540,7.9310,7.9480,548
2008-08-18,23:00:00,7.9500,7.9500,7.9010,7.9270,866
2008-08-18,23:05:00,7.9250,7.9320,7.9020,7.9150,546
2008-08-18,23:10:00,7.9130,7.9180,7.8890,7.9020,908
2008-08-18,23:15:00,7.8990,7.9260,7.8980,7.9010,371
2008-08-18,23:20:00,7.9020,7.9210,7.8940,7.9180,506
2008-08-18,23:25:00,7.9180,7.9340,7.9120,7.9290,650
2008-08-18,23:30:00,7.9290,7.9520,7.9270,7.9510,314
2008-08-18,23:35:00,7.9480,7.9600,7.9280,7.9290,486
2008-08-18,23:40:00,7.9310,7.9610,7.9310,7.9540,441
2008-08-18,23:45:00,7.9570,7.9680,7.9430,7.9500,278
2008-08-18,23:50:00,7.9520,7.9840,7.9360,7.9750,795
2008-08-18,23:55:00,7.9750,8.0200,7.9710,8.0050,1555
2008-08-19,00:00:00,8.0050,8.0150,7.9720,7.9870,657
2008-08-19,00:05:00,7.9900,7.9950,7.9700,7.9700,685
2008-08-19,00:10:00,7.9700,7.9890,7.9330,7.9500,579
2008-08-19,00:15:00,7.9520,7.9790,7.9400,7.9650,573
2008-08-19,00:20:00,7.9650,8.0000,7.9630,7.9880,738
2008-08-19,00:25:00,7.9880,8.0000,7.9690,7.9900,619
2008-08-19,00:30:00,7.9900,7.9950,7.9690,7.9730,474
2008-08-19,00:35:00,7.9730,8.0500,7.9650,8.0370,1526
2008-08-19,00:40:00,8.0370,8.0520,8.0120,8.0340,931
2008-08-19,00:45:00,8.0310,8.0330,7.9860,8.0140,901
2008-08-19,00:50:00,8.0150,8.0350,8.0100,8.0120,586
2008-08-19,00:55:00,8.0090,8.0190,8.0030,8.0190,120
2008-08-19,01:00:00,8.0170,8.0300,7.9880,7.9970,338
2008-08-19,01:05:00,7.9990,8.0070,7.9830,7.9940,207
2008-08-19,01:10:00,7.9920,8.0100,7.9810,8.0050,187
2008-08-19,01:15:00,8.0060,8.0120,8.0020,8.0080,154
2008-08-19,01:20:00,8.0040,8.0050,7.9710,7.9750,364
2008-08-19,01:25:00,7.9770,7.9960,7.9600,7.9720,336
2008-08-19,01:30:00,7.9770,7.9770,7.9510,7.9560,342
2008-08-19,01:35:00,7.9560,7.9590,7.9350,7.9470,287
2008-08-19,01:40:00,7.9460,7.9680,7.9360,7.9610,338
2008-08-19,01:45:00,7.9580,7.9920,7.9570,7.9880,305
2008-08-19,01:50:00,7.9880,7.9960,7.9780,7.9810,165
2008-08-19,01:55:00,7.9830,7.9940,7.9440,7.9500,387
2008-08-19,02:00:00,7.9460,7.9570,7.9120,7.9180,755
2008-08-19,02:05:00,7.9160,7.9370,7.8870,7.9020,1040
2008-08-19,02:10:00,7.9010,7.9030,7.8740,7.8900,1420
2008-08-19,02:15:00,7.8850,7.9390,7.8800,7.9310,726
2008-08-19,02:20:00,7.9280,7.9560,7.9140,7.9200,862
2008-08-19,02:25:00,7.9160,7.9310,7.8790,7.8800,1808
2008-08-19,02:30:00,7.8810,7.8820,7.8660,7.8710,704
2008-08-19,02:35:00,7.8720,7.8840,7.8670,7.8760,131
2008-08-19,02:40:00,7.8740,7.8840,7.8700,7.8810,73
2008-08-19,02:45:00,7.8780,7.8790,7.8730,7.8750,125
2008-08-19,02:50:00,7.8780,7.8880,7.8710,7.8880,44
2008-08-19,02:55:00,7.8770,7.8810,7.8720,7.8810,55
2008-08-19,03:00:00,7.8780,7.8850,7.8780,7.8840,33
2008-08-19,03:05:00,7.8800,7.8930,7.8800,7.8890,26
2008-08-19,03:10:00,7.8850,7.8860,7.8770,7.8770,57
2008-08-19,03:15:00,7.8720,7.8780,7.8700,7.8780,7
2008-08-19,03:20:00,7.8780,7.8780,7.8640,7.8670,192
2008-08-19,03:25:00,7.8690,7.8750,7.8630,7.8640,56
2008-08-19,03:30:00,7.8670,7.8690,7.8540,7.8600,188
2008-08-19,03:35:00,7.8600,7.8600,7.8570,7.8570,6
2008-08-19,03:40:00,7.8540,7.8660,7.8540,7.8630,56
2008-08-19,03:45:00,7.8610,7.8620,7.8540,7.8560,65
2008-08-19,03:50:00,7.8540,7.8620,7.8470,7.8470,124
2008-08-19,03:55:00,7.8470,7.8540,7.8470,7.8500,23
2008-08-19,04:00:00,7.8500,7.8530,7.8480,7.8530,4
2008-08-19,04:05:00,7.8500,7.8520,7.8500,7.8520,3
2008-08-19,04:10:00,7.8520,7.8570,7.8520,7.8560,13
2008-08-19,04:15:00,7.8510,7.8560,7.8510,7.8540,17
2008-08-19,04:20:00,7.8570,7.8570,7.8570,7.8570,2
2008-08-19,04:25:00,7.8530,7.8530,7.8450,7.8530,22
2008-08-19,04:30:00,7.8520,7.8550,7.8450,7.8500,19
2008-08-19,04:35:00,7.8510,7.8520,7.8510,7.8520,3
2008-08-19,04:40:00,7.8520,7.8530,7.8500,7.8500,6
2008-08-19,04:45:00,7.8480,7.8490,7.8430,7.8490,26
2008-08-19,04:50:00,7.8490,7.8490,7.8490,7.8490,1
2008-08-19,04:55:00,7.8550,7.8650,7.8550,7.8650,10
2008-08-19,05:05:00,7.8600,7.8750,7.8600,7.8750,9
2008-08-19,05:10:00,7.8700,7.8710,7.8700,7.8710,3
2008-08-19,06:00:00,7.8650,7.8690,7.8650,7.8690,9
2008-08-19,06:05:00,7.8730,7.8750,7.8730,7.8750,5
2008-08-19,06:10:00,7.8750,7.8750,7.8750,7.8750,2
2008-08-19,06:15:00,7.8790,7.8800,7.8790,7.8800,5
2008-08-19,06:20:00,7.8700,7.8700,7.8700,7.8700,1
2008-08-19,06:25:00,7.8750,7.8750,7.8750,7.8750,1
2008-08-19,06:30:00,7.8560,7.8560,7.8560,7.8560,1
2008-08-19,07:00:00,7.8800,7.8800,7.8800,7.8800,2
2008-08-19,07:05:00,7.8780,7.8780,7.8780,7.8780,1
2008-08-19,07:10:00,7.8700,7.8700,7.8700,7.8700,1
2008-08-19,07:20:00,7.8800,7.8810,7.8800,7.8800,5
2008-08-19,07:25:00,7.8780,7.8780,7.8780,7.8780,1
2008-08-19,07:50:00,7.8770,7.8780,7.8770,7.8780,2
2008-08-19,08:15:00,7.8700,7.8700,7.8700,7.8700,4
2008-08-19,08:20:00,7.8560,7.8560,7.8560,7.8560,1
2008-08-19,08:40:00,7.8560,7.8560,7.8550,7.8550,5
2008-08-19,08:45:00,7.8550,7.8550,7.8550,7.8550,1
2008-08-19,09:15:00,7.8650,7.8650,7.8650,7.8650,1
2008-08-19,09:20:00,7.8600,7.8600,7.8550,7.8550,8
2008-08-19,09:30:00,7.8530,7.8530,7.8530,7.8530,1
2008-08-19,09:35:00,7.8510,7.8510,7.8510,7.8510,1
2008-08-19,09:40:00,7.8500,7.8500,7.8310,7.8310,22
2008-08-19,09:45:00,7.8310,7.8340,7.8210,7.8210,11
2008-08-19,09:50:00,7.8250,7.8340,7.8220,7.8340,14
2008-08-19,09:55:00,7.8240,7.8240,7.8240,7.8240,2
2008-08-19,10:05:00,7.8300,7.8320,7.8300,7.8310,8
2008-08-19,10:10:00,7.8310,7.8310,7.8310,7.8310,2
2008-08-19,10:55:00,7.8340,7.8340,7.8340,7.8340,17
2008-08-19,11:00:00,7.8310,7.8310,7.8310,7.8310,1
2008-08-19,11:05:00,7.8450,7.8520,7.8450,7.8520,2
2008-08-19,11:10:00,7.8380,7.8380,7.8380,7.8380,1
2008-08-19,11:55:00,7.8350,7.8350,7.8300,7.8300,4
2008-08-19,12:05:00,7.8500,7.8500,7.8500,7.8500,1
2008-08-19,12:45:00,7.8500,7.8500,7.8500,7.8500,5
2008-08-19,13:35:00,7.8400,7.8400,7.8400,7.8400,1
2008-08-19,13:45:00,7.8400,7.8400,7.8400,7.8400,1
2008-08-19,14:05:00,7.8380,7.8380,7.8300,7.8300,10
2008-08-19,14:15:00,7.8300,7.8300,7.8210,7.8210,8
2008-08-19,14:25:00,7.8340,7.8340,7.8340,7.8340,1
2008-08-19,14:30:00,7.8390,7.8390,7.8390,7.8390,1
2008-08-19,14:55:00,7.8250,7.8250,7.8250,7.8250,1
2008-08-19,15:00:00,7.8250,7.8250,7.8200,7.8200,5
2008-08-19,15:20:00,7.8350,7.8410,7.8350,7.8410,2
2008-08-19,15:30:00,7.8300,7.8300,7.8300,7.8300,1
2008-08-19,15:50:00,7.8210,7.8210,7.8030,7.8030,27
2008-08-19,16:15:00,7.8020,7.8020,7.7920,7.7940,40
2008-08-19,16:20:00,7.8330,7.8330,7.8330,7.8330,1
2008-08-19,17:50:00,7.8290,7.8300,7.8290,7.8300,2
2008-08-19,18:00:00,7.8290,7.8370,7.8290,7.8370,8
2008-08-19,18:10:00,7.8350,7.8350,7.8350,7.8350,1
2008-08-19,18:25:00,7.8410,7.8410,7.8300,7.8300,9
2008-08-19,18:30:00,7.8520,7.8520,7.8350,7.8350,8
2008-08-19,18:40:00,7.8530,7.8530,7.8530,7.8530,1
2008-08-19,18:45:00,7.8500,7.8500,7.8380,7.8500,13
2008-08-19,18:50:00,7.8540,7.8550,7.8390,7.8460,25
2008-08-19,18:55:00,7.8550,7.8550,7.8550,7.8550,2
2008-08-19,19:00:00,7.8550,7.8550,7.8500,7.8500,9
2008-08-19,19:10:00,7.8440,7.8440,7.8130,7.8130,9
2008-08-19,19:15:00,7.8380,7.8460,7.8250,7.8250,10
2008-08-19,19:20:00,7.8220,7.8220,7.8200,7.8200,3
2008-08-19,19:25:00,7.8200,7.8200,7.8000,7.8000,138
2008-08-19,19:30:00,7.8010,7.8110,7.7800,7.7870,128
2008-08-19,19:35:00,7.7900,7.7990,7.7870,7.7870,13
2008-08-19,19:40:00,7.7890,7.7940,7.7880,7.7940,22
2008-08-19,19:45:00,7.7950,7.8090,7.7940,7.8080,20
2008-08-19,19:50:00,7.8080,7.8130,7.8030,7.8030,14
2008-08-19,19:55:00,7.8010,7.8130,7.8000,7.8130,37
2008-08-19,20:00:00,7.8140,7.8200,7.8060,7.8150,28
2008-08-19,20:05:00,7.8200,7.8240,7.8100,7.8180,43
2008-08-19,20:10:00,7.8180,7.8300,7.8090,7.8300,41
2008-08-19,20:15:00,7.8280,7.8300,7.8080,7.8200,90
2008-08-19,20:20:00,7.8210,7.8240,7.8010,7.8220,125
2008-08-19,20:25:00,7.8220,7.8220,7.8060,7.8090,61
2008-08-19,20:30:00,7.8080,7.8240,7.7990,7.8040,124
2008-08-19,20:35:00,7.8040,7.8140,7.7840,7.7990,276
2008-08-19,20:40:00,7.7980,7.8120,7.7890,7.8090,191
2008-08-19,20:45:00,7.8100,7.8430,7.8060,7.8390,309
2008-08-19,20:50:00,7.8390,7.8400,7.8150,7.8290,358
2008-08-19,20:55:00,7.8260,7.8580,7.8260,7.8480,550
2008-08-19,21:00:00,7.8470,7.8660,7.8450,7.8600,751
2008-08-19,21:05:00,7.8590,7.8980,7.8590,7.8930,1009
2008-08-19,21:10:00,7.8910,7.8910,7.8700,7.8840,824
2008-08-19,21:15:00,7.8860,7.8880,7.8610,7.8800,694
2008-08-19,21:20:00,7.8790,7.9250,7.8760,7.9200,521
2008-08-19,21:25:00,7.9170,7.9440,7.9050,7.9110,719
2008-08-19,21:30:00,7.9100,7.9260,7.8810,7.9050,917
2008-08-19,21:35:00,7.9050,7.9160,7.8610,7.8800,854
2008-08-19,21:40:00,7.8820,7.9260,7.8790,7.8960,967
2008-08-19,21:45:00,7.8940,7.9200,7.8820,7.8950,509
2008-08-19,21:50:00,7.8950,7.9060,7.8500,7.8570,914
2008-08-19,21:55:00,7.8580,7.8970,7.8500,7.8880,665
2008-08-19,22:00:00,7.8870,7.9060,7.8700,7.9060,630
2008-08-19,22:05:00,7.9060,7.9080,7.8880,7.9050,557
2008-08-19,22:10:00,7.9040,7.9410,7.9020,7.9360,675
2008-08-19,22:15:00,7.9340,7.9610,7.9230,7.9460,1143
2008-08-19,22:20:00,7.9470,7.9610,7.9310,7.9310,521
2008-08-19,22:25:00,7.9300,7.9760,7.9220,7.9680,756
2008-08-19,22:30:00,7.9690,7.9760,7.9430,7.9550,735
2008-08-19,22:35:00,7.9540,7.9850,7.9490,7.9840,980
2008-08-19,22:40:00,7.9860,7.9930,7.9540,7.9730,798
2008-08-19,22:45:00,7.9700,7.9770,7.9560,7.9720,704
2008-08-19,22:50:00,7.9740,7.9970,7.9700,7.9770,952
2008-08-19,22:55:00,7.9750,7.9760,7.9550,7.9700,550
2008-08-19,23:00:00,7.9700,7.9800,7.9440,7.9550,825
2008-08-19,23:05:00,7.9530,7.9770,7.9480,7.9760,434
2008-08-19,23:10:00,7.9770,8.0120,7.9720,8.0050,1197
2008-08-19,23:15:00,8.0080,8.0220,7.9970,8.0170,829
2008-08-19,23:20:00,8.0170,8.0430,7.9860,8.0190,1304
2008-08-19,23:25:00,8.0180,8.0400,8.0030,8.0270,940
2008-08-19,23:30:00,8.0250,8.0320,7.9940,8.0080,685
2008-08-19,23:35:00,8.0080,8.0120,7.9780,7.9820,579
2008-08-19,23:40:00,7.9840,8.0080,7.9840,8.0020,555
2008-08-19,23:45:00,8.0030,8.0370,8.0030,8.0350,836
2008-08-19,23:50:00,8.0330,8.0630,8.0150,8.0630,1125
2008-08-19,23:55:00,8.0620,8.1100,8.0480,8.0960,1653
2008-08-20,00:00:00,8.0950,8.1510,8.0760,8.1220,2413
2008-08-20,00:05:00,8.1200,8.1220,8.0740,8.0990,1018
2008-08-20,00:10:00,8.1000,8.1060,8.0720,8.0740,964
2008-08-20,00:15:00,8.0740,8.0770,8.0530,8.0590,826
2008-08-20,00:20:00,8.0590,8.0590,7.9940,8.0260,1478
2008-08-20,00:25:00,8.0270,8.0270,7.9800,8.0220,1303
2008-08-20,00:30:00,8.0210,8.0350,8.0200,8.0270,560
2008-08-20,00:35:00,8.0260,8.0290,7.9530,7.9750,1676
2008-08-20,00:40:00,7.9730,7.9910,7.9520,7.9590,597
2008-08-20,00:45:00,7.9590,7.9790,7.9280,7.9660,758
2008-08-20,00:50:00,7.9660,7.9840,7.9580,7.9690,368
2008-08-20,00:55:00,7.9670,7.9840,7.9580,7.9790,286
2008-08-20,01:00:00,7.9780,7.9960,7.9740,7.9950,418
2008-08-20,01:05:00,7.9970,8.0050,7.9700,7.9730,224
2008-08-20,01:10:00,7.9730,7.9830,7.9220,7.9450,997
2008-08-20,01:15:00,7.9450,7.9730,7.9220,7.9600,714
2008-08-20,01:20:00,7.9590,7.9610,7.9050,7.9200,665
2008-08-20,01:25:00,7.9200,7.9200,7.8810,7.8890,843
2008-08-20,01:30:00,7.8870,7.8900,7.8630,7.8850,945
2008-08-20,01:35:00,7.8840,7.8950,7.8700,7.8830,625
2008-08-20,01:40:00,7.8840,7.9300,7.8840,7.9240,765
2008-08-20,01:45:00,7.9230,7.9290,7.8990,7.9020,405
2008-08-20,01:50:00,7.9010,7.9290,7.8900,7.9120,576
2008-08-20,01:55:00,7.9090,7.9300,7.9060,7.9080,371
2008-08-20,02:00:00,7.9080,7.9320,7.8830,7.9110,612
2008-08-20,02:05:00,7.9100,7.9420,7.8990,7.9350,562
2008-08-20,02:10:00,7.9340,7.9520,7.9190,7.9520,737
2008-08-20,02:15:00,7.9520,8.0110,7.9500,7.9900,1382
2008-08-20,02:20:00,7.9920,8.0010,7.9660,7.9900,900
2008-08-20,02:25:00,7.9910,8.0080,7.9590,7.9680,1254
2008-08-20,02:30:00,7.9690,7.9880,7.9690,7.9830,247
2008-08-20,02:35:00,7.9830,7.9950,7.9800,7.9940,194
2008-08-20,02:40:00,7.9870,7.9870,7.9690,7.9800,230
2008-08-20,02:45:00,7.9790,7.9940,7.9730,7.9940,159
2008-08-20,02:50:00,7.9950,8.0080,7.9910,8.0000,218
2008-08-20,02:55:00,8.0000,8.0010,7.9760,7.9760,60
2008-08-20,03:00:00,7.9890,7.9960,7.9760,7.9760,59
2008-08-20,03:05:00,7.9800,7.9850,7.9750,7.9850,14
2008-08-20,03:10:00,7.9840,7.9870,7.9840,7.9870,5
2008-08-20,03:15:00,7.9900,7.9910,7.9900,7.9910,9
2008-08-20,03:20:00,7.9940,7.9940,7.9870,7.9900,30
2008-08-20,03:25:00,7.9950,8.0010,7.9930,8.0000,41
2008-08-20,03:30:00,8.0040,8.0100,8.0000,8.0000,40
2008-08-20,03:35:00,8.0000,8.0010,7.9910,8.0010,32
2008-08-20,03:40:00,7.9950,8.0100,7.9950,8.0080,26
2008-08-20,03:45:00,8.0050,8.0190,8.0040,8.0150,53
2008-08-20,03:50:00,8.0190,8.0250,8.0130,8.0130,70
2008-08-20,03:55:00,8.0140,8.0240,8.0090,8.0100,59
2008-08-20,04:00:00,8.0020,8.0050,8.0010,8.0040,17
2008-08-20,04:05:00,8.0000,8.0040,8.0000,8.0030,14
2008-08-20,04:10:00,8.0040,8.0120,8.0040,8.0120,32
2008-08-20,04:15:00,8.0090,8.0250,8.0090,8.0160,29
2008-08-20,04:20:00,8.0170,8.0440,8.0170,8.0380,73
2008-08-20,04:25:00,8.0410,8.0430,8.0360,8.0430,24
2008-08-20,04:30:00,8.0400,8.0450,8.0370,8.0410,47
2008-08-20,04:35:00,8.0410,8.0470,8.0410,8.0470,9
2008-08-20,04:40:00,8.0440,8.0440,8.0440,8.0440,1
2008-08-20,04:45:00,8.0390,8.0390,8.0390,8.0390,6
2008-08-20,04:50:00,8.0370,8.0400,8.0360,8.0400,26
2008-08-20,04:55:00,8.0400,8.0400,8.0400,8.0400,4
2008-08-20,05:00:00,8.0440,8.0530,8.0360,8.0530,50
2008-08-20,05:05:00,8.0530,8.0650,8.0510,8.0540,51
2008-08-20,05:10:00,8.0480,8.0480,8.0400,8.0400,6
2008-08-20,06:00:00,8.0590,8.0590,8.0550,8.0550,3
2008-08-20,06:10:00,8.0450,8.0450,8.0450,8.0450,2
2008-08-20,06:15:00,8.0460,8.0460,8.0450,8.0450,11
2008-08-20,06:30:00,8.0650,8.0650,8.0650,8.0650,4
2008-08-20,06:35:00,8.0650,8.0650,8.0640,8.0640,6
2008-08-20,06:40:00,8.0540,8.0540,8.0540,8.0540,1
2008-08-20,06:50:00,8.0590,8.0590,8.0590,8.0590,3
2008-08-20,07:10:00,8.0600,8.0600,8.0600,8.0600,1
2008-08-20,07:15:00,8.0680,8.0680,8.0680,8.0680,1
2008-08-20,07:35:00,8.0670,8.0670,8.0670,8.0670,1
2008-08-20,07:45:00,8.0650,8.0650,8.0650,8.0650,2
2008-08-20,07:50:00,8.0650,8.0650,8.0650,8.0650,2
2008-08-20,08:05:00,8.0680,8.0700,8.0680,8.0700,4
2008-08-20,08:10:00,8.0650,8.0650,8.0650,8.0650,1
2008-08-20,08:30:00,8.0700,8.0700,8.0400,8.0400,5
2008-08-20,08:50:00,8.0420,8.0420,8.0420,8.0420,3
2008-08-20,09:00:00,8.0450,8.0450,8.0450,8.0450,1
2008-08-20,09:35:00,8.0420,8.0420,8.0420,8.0420,2
2008-08-20,09:50:00,8.0500,8.0500,8.0440,8.0440,3
2008-08-20,09:55:00,8.0430,8.0430,8.0430,8.0430,5
2008-08-20,10:05:00,8.0600,8.0670,8.0600,8.0670,5
2008-08-20,10:10:00,8.0410,8.0410,8.0400,8.0400,8
2008-08-20,10:20:00,8.0670,8.0670,8.0670,8.0670,1
2008-08-20,10:25:00,8.0670,8.0670,8.0350,8.0350,10
2008-08-20,10:30:00,8.0750,8.0750,8.0750,8.0750,1
2008-08-20,10:50:00,8.0670,8.0670,8.0670,8.0670,1
2008-08-20,10:55:00,8.0670,8.0670,8.0670,8.0670,2
2008-08-20,12:20:00,8.0700,8.0700,8.0700,8.0700,1
2008-08-20,12:30:00,8.0700,8.0700,8.0700,8.0700,2
2008-08-20,12:55:00,8.0760,8.0760,8.0760,8.0760,1
2008-08-20,13:20:00,8.0760,8.0760,8.0760,8.0760,1
2008-08-20,13:30:00,8.0700,8.0700,8.0700,8.0700,1
2008-08-20,14:05:00,8.0800,8.0800,8.0800,8.0800,1
2008-08-20,14:15:00,8.0730,8.0730,8.0730,8.0730,1
2008-08-20,14:30:00,8.0670,8.0670,8.0480,8.0480,2
2008-08-20,14:55:00,8.0700,8.0700,8.0700,8.0700,3
2008-08-20,15:05:00,8.0620,8.0620,8.0530,8.0530,2
2008-08-20,15:25:00,8.0490,8.0490,8.0490,8.0490,2
2008-08-20,16:00:00,8.0540,8.0550,8.0540,8.0550,2
2008-08-20,16:05:00,8.0740,8.0780,8.0740,8.0780,2
2008-08-20,16:10:00,8.0860,8.0860,8.0860,8.0860,1
2008-08-20,16:35:00,8.0760,8.0760,8.0760,8.0760,1
2008-08-20,16:55:00,8.0540,8.0540,8.0540,8.0540,1
2008-08-20,17:00:00,8.0540,8.0540,8.0540,8.0540,1
2008-08-20,17:05:00,8.0540,8.0540,8.0540,8.0540,1
2008-08-20,17:15:00,8.0540,8.0540,8.0540,8.0540,3
2008-08-20,17:25:00,8.0560,8.0560,8.0550,8.0550,18
2008-08-20,17:30:00,8.0700,8.0700,8.0610,8.0610,2
2008-08-20,17:35:00,8.0560,8.0560,8.0560,8.0560,1
2008-08-20,17:40:00,8.0560,8.0660,8.0560,8.0560,13
2008-08-20,17:55:00,8.0740,8.0760,8.0740,8.0760,16
2008-08-20,18:00:00,8.0860,8.1100,8.0860,8.1100,39
2008-08-20,18:05:00,8.1090,8.1230,8.0940,8.1230,38
2008-08-20,18:10:00,8.1240,8.1600,8.1240,8.1550,111
2008-08-20,18:15:00,8.1500,8.1590,8.1500,8.1590,3
2008-08-20,18:20:00,8.1590,8.1590,8.1590,8.1590,1
2008-08-20,18:25:00,8.1500,8.1500,8.1500,8.1500,1
2008-08-20,18:30:00,8.1500,8.1500,8.1360,8.1360,6
2008-08-20,18:40:00,8.1360,8.1360,8.1040,8.1040,4
2008-08-20,18:45:00,8.1110,8.1120,8.1000,8.1010,5
2008-08-20,18:50:00,8.1280,8.1280,8.1280,8.1280,2
2008-08-20,18:55:00,8.1280,8.1280,8.0880,8.0880,23
2008-08-20,19:00:00,8.1000,8.1330,8.1000,8.1330,31
2008-08-20,19:05:00,8.1350,8.1490,8.1330,8.1440,13
2008-08-20,19:10:00,8.1450,8.1500,8.0750,8.0850,53
2008-08-20,19:15:00,8.0860,8.1010,8.0840,8.0960,6
2008-08-20,19:20:00,8.0900,8.0900,8.0900,8.0900,1
2008-08-20,19:25:00,8.0950,8.1010,8.0950,8.1000,13
2008-08-20,19:30:00,8.0890,8.0890,8.0890,8.0890,1
2008-08-20,19:35:00,8.0900,8.1070,8.0890,8.1030,33
2008-08-20,19:40:00,8.1060,8.1090,8.0870,8.0870,83
2008-08-20,19:45:00,8.0890,8.1130,8.0810,8.1080,126
2008-08-20,19:50:00,8.1060,8.1300,8.1030,8.1260,141
2008-08-20,19:55:00,8.1300,8.1390,8.1200,8.1350,66
2008-08-20,20:00:00,8.1280,8.1640,8.1170,8.1560,190
2008-08-20,20:05:00,8.1580,8.1780,8.1470,8.1700,192
2008-08-20,20:10:00,8.1660,8.1810,8.1520,8.1560,118
2008-08-20,20:15:00,8.1600,8.1800,8.1600,8.1740,207
2008-08-20,20:20:00,8.1700,8.1700,8.1410,8.1440,216
2008-08-20,20:25:00,8.1410,8.1740,8.0950,8.1660,612
2008-08-20,20:30:00,8.1610,8.1750,8.1380,8.1380,201
2008-08-20,20:35:00,8.1380,8.1490,8.1270,8.1350,219
2008-08-20,20:40:00,8.1320,8.1420,8.1240,8.1360,207
2008-08-20,20:45:00,8.1330,8.1440,8.1280,8.1280,166
2008-08-20,20:50:00,8.1290,8.1290,8.1090,8.1160,150
2008-08-20,20:55:00,8.1100,8.1230,8.1020,8.1060,208
2008-08-20,21:00:00,8.1100,8.1320,8.0990,8.1260,721
2008-08-20,21:05:00,8.1230,8.1300,8.1090,8.1190,381
2008-08-20,21:10:00,8.1210,8.1350,8.1150,8.1240,423
2008-08-20,21:15:00,8.1260,8.1310,8.0960,8.1310,408
2008-08-20,21:20:00,8.1300,8.1300,8.1000,8.1000,571
2008-08-20,21:25:00,8.1000,8.1200,8.0970,8.0990,387
2008-08-20,21:30:00,8.0980,8.1200,8.0960,8.1170,663
2008-08-20,21:35:00,8.1160,8.1190,8.0800,8.0960,543
2008-08-20,21:40:00,8.0950,8.1200,8.0900,8.0940,350
2008-08-20,21:45:00,8.0960,8.1100,8.0820,8.1060,479
2008-08-20,21:50:00,8.1050,8.1060,8.0930,8.0950,278
2008-08-20,21:55:00,8.0970,8.1060,8.0950,8.1050,155
2008-08-20,22:00:00,8.1050,8.1070,8.0970,8.1010,195
2008-08-20,22:05:00,8.1040,8.1230,8.1020,8.1140,510
2008-08-20,22:10:00,8.1140,8.1150,8.0970,8.1070,343
2008-08-20,22:15:00,8.1040,8.1130,8.0980,8.1030,322
2008-08-20,22:20:00,8.1020,8.1070,8.0690,8.0760,483
2008-08-20,22:25:00,8.0740,8.0990,8.0730,8.0920,256
2008-08-20,22:30:00,8.0920,8.1030,8.0810,8.0810,197
2008-08-20,22:35:00,8.0780,8.0900,7.9550,8.0600,1888
2008-08-20,22:40:00,8.0590,8.1210,8.0580,8.0820,1405
2008-08-20,22:45:00,8.0800,8.0920,8.0210,8.0210,798
2008-08-20,22:50:00,8.0200,8.0280,7.9750,7.9870,1568
2008-08-20,22:55:00,7.9880,8.0120,7.9300,7.9460,1493
2008-08-20,23:00:00,7.9460,7.9840,7.9450,7.9810,977
2008-08-20,23:05:00,7.9820,8.0180,7.9790,7.9820,965
2008-08-20,23:10:00,7.9830,7.9830,7.9400,7.9400,1447
2008-08-20,23:15:00,7.9420,7.9800,7.9230,7.9550,753
2008-08-20,23:20:00,7.9600,7.9930,7.9380,7.9420,620
2008-08-20,23:25:00,7.9430,7.9520,7.9160,7.9300,1155
2008-08-20,23:30:00,7.9300,7.9790,7.9230,7.9730,684
2008-08-20,23:35:00,7.9750,7.9950,7.9730,7.9880,809
2008-08-20,23:40:00,7.9870,7.9870,7.9580,7.9730,369
2008-08-20,23:45:00,7.9700,7.9950,7.9650,7.9750,460
2008-08-20,23:50:00,7.9750,7.9750,7.9470,7.9600,272
2008-08-20,23:55:00,7.9600,8.0020,7.9540,7.9920,359
2008-08-21,00:00:00,7.9920,7.9920,7.9560,7.9690,423
2008-08-21,00:05:00,7.9690,8.0010,7.9680,8.0010,350
2008-08-21,00:10:00,8.0000,8.0100,7.9680,7.9700,386
2008-08-21,00:15:00,7.9720,7.9810,7.9580,7.9710,244
2008-08-21,00:20:00,7.9740,7.9900,7.9690,7.9870,238
2008-08-21,00:25:00,7.9890,8.0050,7.9790,8.0030,194
2008-08-21,00:30:00,7.9980,8.0380,7.9920,8.0250,358
2008-08-21,00:35:00,8.0240,8.0320,7.9930,8.0070,294
2008-08-21,00:40:00,8.0080,8.0300,7.9870,8.0240,513
2008-08-21,00:45:00,8.0250,8.0460,8.0180,8.0380,386
2008-08-21,00:50:00,8.0380,8.0380,8.0060,8.0080,270
2008-08-21,00:55:00,8.0080,8.0150,8.0000,8.0010,187
2008-08-21,01:00:00,8.0010,8.0360,7.9990,8.0270,544
2008-08-21,01:05:00,8.0310,8.0310,7.9850,7.9880,326
2008-08-21,01:10:00,7.9880,8.0050,7.9880,7.9950,217
2008-08-21,01:15:00,7.9980,8.0320,7.9940,8.0300,148
2008-08-21,01:20:00,8.0270,8.0550,8.0180,8.0450,388
2008-08-21,01:25:00,8.0450,8.0600,8.0380,8.0540,303
2008-08-21,01:30:00,8.0520,8.0680,8.0270,8.0360,533
2008-08-21,01:35:00,8.0370,8.0640,8.0280,8.0560,442
2008-08-21,01:40:00,8.0530,8.0610,8.0430,8.0610,388
2008-08-21,01:45:00,8.0620,8.0670,8.0370,8.0470,251
2008-08-21,01:50:00,8.0480,8.0710,8.0410,8.0620,431
2008-08-21,01:55:00,8.0640,8.0650,8.0360,8.0380,264
2008-08-21,02:00:00,8.0390,8.0660,8.0350,8.0450,471
2008-08-21,02:05:00,8.0460,8.0610,8.0390,8.0600,324
2008-08-21,02:10:00,8.0590,8.0690,8.0520,8.0660,514
2008-08-21,02:15:00,8.0670,8.0800,8.0440,8.0790,654
2008-08-21,02:20:00,8.0780,8.0880,8.0700,8.0860,688
2008-08-21,02:25:00,8.0850,8.0910,8.0610,8.0820,1171
2008-08-21,02:30:00,8.0830,8.0880,8.0680,8.0750,564
2008-08-21,02:35:00,8.0770,8.0770,8.0590,8.0610,198
2008-08-21,02:40:00,8.0610,8.0690,8.0530,8.0650,94
2008-08-21,02:45:00,8.0660,8.0730,8.0550,8.0720,122
2008-08-21,02:50:00,8.0710,8.0930,8.0700,8.0850,257
2008-08-21,02:55:00,8.0850,8.0920,8.0770,8.0890,152
2008-08-21,03:00:00,8.0890,8.0950,8.0820,8.0880,104
2008-08-21,03:05:00,8.0860,8.0910,8.0780,8.0890,87
2008-08-21,03:10:00,8.0880,8.0950,8.0880,8.0900,44
2008-08-21,03:15:00,8.0940,8.0990,8.0870,8.0960,90
2008-08-21,03:20:00,8.0960,8.1050,8.0930,8.1050,57
2008-08-21,03:25:00,8.0990,8.1010,8.0960,8.1010,60
2008-08-21,03:30:00,8.1040,8.1110,8.1020,8.1110,32
2008-08-21,03:35:00,8.1120,8.1270,8.1120,8.1220,82
2008-08-21,03:40:00,8.1210,8.1210,8.1110,8.1120,31
2008-08-21,03:45:00,8.1090,8.1180,8.1080,8.1120,101
2008-08-21,03:50:00,8.1170,8.1190,8.1130,8.1140,72
2008-08-21,03:55:00,8.1150,8.1200,8.1130,8.1190,81
2008-08-21,04:00:00,8.1200,8.1200,8.1120,8.1180,13
2008-08-21,04:05:00,8.1200,8.1300,8.1200,8.1240,41
2008-08-21,04:10:00,8.1240,8.1300,8.1240,8.1300,5
2008-08-21,04:15:00,8.1320,8.1320,8.1210,8.1230,14
2008-08-21,04:20:00,8.1180,8.1310,8.1160,8.1310,12
2008-08-21,04:25:00,8.1300,8.1370,8.1300,8.1370,6
2008-08-21,04:30:00,8.1370,8.1400,8.1350,8.1400,31
2008-08-21,04:35:00,8.1410,8.1410,8.1280,8.1300,14
2008-08-21,04:40:00,8.1300,8.1370,8.1300,8.1350,32
2008-08-21,04:45:00,8.1290,8.1350,8.1290,8.1330,4
2008-08-21,04:50:00,8.1300,8.1300,8.1200,8.1200,12
2008-08-21,04:55:00,8.1170,8.1170,8.1170,8.1170,1
2008-08-21,05:00:00,8.1190,8.1190,8.1170,8.1170,6
2008-08-21,05:05:00,8.1110,8.1110,8.1090,8.1090,4
2008-08-21,05:10:00,8.1070,8.1070,8.0970,8.0970,11
2008-08-21,06:00:00,8.1080,8.1080,8.1080,8.1080,2
2008-08-21,06:05:00,8.0940,8.0970,8.0940,8.0970,3
2008-08-21,06:10:00,8.0890,8.0890,8.0880,8.0880,3
2008-08-21,06:15:00,8.0870,8.0870,8.0870,8.0870,2
2008-08-21,06:45:00,8.0870,8.0870,8.0870,8.0870,2
2008-08-21,07:05:00,8.0890,8.0890,8.0890,8.0890,1
2008-08-21,07:15:00,8.0900,8.0900,8.0860,8.0860,2
2008-08-21,07:35:00,8.0810,8.0810,8.0770,8.0770,10
2008-08-21,07:45:00,8.0750,8.0800,8.0750,8.0800,2
2008-08-21,07:55:00,8.0850,8.0850,8.0850,8.0850,2
2008-08-21,08:30:00,8.0900,8.0900,8.0900,8.0900,2
2008-08-21,08:45:00,8.0770,8.0770,8.0770,8.0770,1
2008-08-21,08:50:00,8.0890,8.0890,8.0890,8.0890,4
2008-08-21,08:55:00,8.0750,8.0750,8.0550,8.0550,11
2008-08-21,09:05:00,8.0700,8.0700,8.0700,8.0700,2
2008-08-21,09:10:00,8.0750,8.0750,8.0750,8.0750,1
2008-08-21,10:10:00,8.0890,8.0900,8.0890,8.0900,2
2008-08-21,10:15:00,8.0890,8.0900,8.0890,8.0900,20
2008-08-21,10:25:00,8.0850,8.0850,8.0850,8.0850,1
2008-08-21,10:35:00,8.0890,8.0890,8.0890,8.0890,5
2008-08-21,11:05:00,8.0920,8.0920,8.0920,8.0920,1
2008-08-21,11:10:00,8.0950,8.0950,8.0950,8.0950,1
2008-08-21,11:25:00,8.0870,8.0870,8.0870,8.0870,1
2008-08-21,12:00:00,8.0940,8.1590,8.0940,8.1590,9
2008-08-21,12:15:00,8.1540,8.1540,8.1540,8.1540,1
2008-08-21,12:20:00,8.1540,8.1540,8.1000,8.1000,5
2008-08-21,12:55:00,8.1040,8.1040,8.1010,8.1010,2
2008-08-21,13:00:00,8.1490,8.1490,8.1490,8.1490,1
2008-08-21,13:15:00,8.1510,8.1510,8.1390,8.1390,3
2008-08-21,13:20:00,8.1320,8.1320,8.1320,8.1320,1
2008-08-21,13:25:00,8.1240,8.1240,8.1240,8.1240,1
2008-08-21,14:00:00,8.1500,8.1520,8.1500,8.1520,2
2008-08-21,14:15:00,8.1450,8.1450,8.1450,8.1450,1
2008-08-21,14:25:00,8.1450,8.1450,8.1450,8.1450,1
2008-08-21,14:40:00,8.1450,8.1450,8.1450,8.1450,1
2008-08-21,15:45:00,8.1220,8.1220,8.1220,8.1220,2
2008-08-21,15:50:00,8.1400,8.1400,8.1400,8.1400,1
2008-08-21,16:25:00,8.1390,8.1400,8.1390,8.1400,4
2008-08-21,16:40:00,8.1220,8.1220,8.1210,8.1210,2
2008-08-21,16:45:00,8.1400,8.1400,8.1400,8.1400,1
2008-08-21,16:50:00,8.1400,8.1400,8.1400,8.1400,1
2008-08-21,17:10:00,8.1370,8.1440,8.1340,8.1400,7
2008-08-21,17:15:00,8.1380,8.1380,8.1380,8.1380,1
2008-08-21,17:30:00,8.1380,8.1380,8.1380,8.1380,1
2008-08-21,17:35:00,8.1380,8.1540,8.1380,8.1540,14
2008-08-21,17:40:00,8.1590,8.2000,8.1560,8.1900,222
2008-08-21,17:50:00,8.1880,8.1880,8.1880,8.1880,1
2008-08-21,17:55:00,8.1870,8.2210,8.1870,8.2210,251
2008-08-21,18:05:00,8.2100,8.2350,8.2010,8.2010,88
2008-08-21,18:10:00,8.2020,8.2340,8.2020,8.2300,55
2008-08-21,18:15:00,8.2340,8.2340,8.2220,8.2250,7
2008-08-21,18:20:00,8.2340,8.2340,8.2200,8.2210,25
2008-08-21,18:25:00,8.2210,8.2340,8.2120,8.2340,20
2008-08-21,18:30:00,8.2340,8.2380,8.2270,8.2300,29
2008-08-21,18:35:00,8.2300,8.2300,8.2300,8.2300,1
2008-08-21,18:40:00,8.2260,8.2260,8.2260,8.2260,1
2008-08-21,18:45:00,8.2380,8.2380,8.2300,8.2300,3
2008-08-21,18:50:00,8.2300,8.2400,8.2260,8.2330,34
2008-08-21,18:55:00,8.2330,8.2330,8.2160,8.2250,7
2008-08-21,19:00:00,8.2160,8.2160,8.2000,8.2000,49
2008-08-21,19:05:00,8.2040,8.2270,8.2000,8.2200,68
2008-08-21,19:10:00,8.2160,8.2250,8.2140,8.2250,24
2008-08-21,19:15:00,8.2090,8.2140,8.2030,8.2030,11
2008-08-21,19:20:00,8.2020,8.2020,8.1960,8.1960,78
2008-08-21,19:25:00,8.1930,8.1970,8.1830,8.1830,43
2008-08-21,19:30:00,8.1910,8.2020,8.1910,8.1940,29
2008-08-21,19:35:00,8.2050,8.2120,8.2020,8.2120,10
2008-08-21,19:40:00,8.2120,8.2120,8.1900,8.1960,23
2008-08-21,19:45:00,8.1990,8.2120,8.1910,8.2020,110
2008-08-21,19:50:00,8.1920,8.2000,8.1890,8.1950,24
2008-08-21,19:55:00,8.1990,8.2200,8.1940,8.2200,108
2008-08-21,20:00:00,8.2200,8.2260,8.2190,8.2210,65
2008-08-21,20:05:00,8.2210,8.2230,8.2080,8.2160,138
2008-08-21,20:10:00,8.2150,8.2200,8.2100,8.2110,49
2008-08-21,20:15:00,8.2190,8.2210,8.1910,8.1960,78
2008-08-21,20:20:00,8.1910,8.2000,8.1820,8.1930,91
2008-08-21,20:25:00,8.1870,8.1960,8.1750,8.1960,67
2008-08-21,20:30:00,8.1860,8.1950,8.1850,8.1900,80
2008-08-21,20:35:00,8.1930,8.1930,8.1750,8.1750,66
2008-08-21,20:40:00,8.1780,8.1940,8.1500,8.1920,302
2008-08-21,20:45:00,8.1900,8.1970,8.1740,8.1840,214
2008-08-21,20:50:00,8.1850,8.2010,8.1700,8.1890,429
2008-08-21,20:55:00,8.1880,8.1900,8.1620,8.1770,306
2008-08-21,21:00:00,8.1710,8.1920,8.1610,8.1910,953
2008-08-21,21:05:00,8.1920,8.2010,8.1700,8.1780,989
2008-08-21,21:10:00,8.1780,8.2100,8.1740,8.1810,759
2008-08-21,21:15:00,8.1820,8.1890,8.1620,8.1620,451
2008-08-21,21:20:00,8.1620,8.1650,8.1250,8.1460,1247
2008-08-21,21:25:00,8.1430,8.1760,8.1430,8.1740,435
2008-08-21,21:30:00,8.1740,8.1840,8.1580,8.1610,611
2008-08-21,21:35:00,8.1600,8.1630,8.1410,8.1460,567
2008-08-21,21:40:00,8.1470,8.1620,8.1250,8.1280,830
2008-08-21,21:45:00,8.1310,8.1400,8.1200,8.1270,520
2008-08-21,21:50:00,8.1270,8.1420,8.1220,8.1330,316
2008-08-21,21:55:00,8.1340,8.1390,8.1040,8.1120,596
2008-08-21,22:00:00,8.1130,8.1170,8.0930,8.1130,750
2008-08-21,22:05:00,8.1090,8.1480,8.1060,8.1430,925
2008-08-21,22:10:00,8.1450,8.1600,8.1300,8.1480,1011
2008-08-21,22:15:00,8.1490,8.1600,8.1280,8.1330,1029
2008-08-21,22:20:00,8.1330,8.1410,8.1180,8.1330,528
2008-08-21,22:25:00,8.1310,8.1390,8.0760,8.0860,552
2008-08-21,22:30:00,8.0830,8.1190,8.0830,8.1070,614
2008-08-21,22:35:00,8.1070,8.2100,8.0150,8.1950,3427
2008-08-21,22:40:00,8.1950,8.3250,8.1690,8.3000,5162
2008-08-21,22:45:00,8.3020,8.3500,8.2960,8.3430,3537
2008-08-21,22:50:00,8.3400,8.3700,8.3330,8.3360,3435
2008-08-21,22:55:00,8.3370,8.3480,8.3130,8.3130,2799
2008-08-21,23:00:00,8.3130,8.3360,8.3130,8.3320,1882
2008-08-21,23:05:00,8.3320,8.3870,8.3210,8.3700,1644
2008-08-21,23:10:00,8.3700,8.3880,8.3350,8.3580,2035
2008-08-21,23:15:00,8.3570,8.3610,8.3190,8.3290,1157
2008-08-21,23:20:00,8.3280,8.3280,8.2890,8.3090,855
2008-08-21,23:25:00,8.3080,8.3240,8.2970,8.3100,567
2008-08-21,23:30:00,8.3120,8.3370,8.2780,8.2800,1089
2008-08-21,23:35:00,8.2810,8.2950,8.2560,8.2850,1334
2008-08-21,23:40:00,8.2860,8.2870,8.2550,8.2720,831
2008-08-21,23:45:00,8.2770,8.2900,8.2560,8.2780,817
2008-08-21,23:50:00,8.2770,8.3150,8.2770,8.2830,845
2008-08-21,23:55:00,8.2860,8.2860,8.2450,8.2590,793
2008-08-22,00:00:00,8.2620,8.2630,8.2290,8.2350,832
2008-08-22,00:05:00,8.2320,8.2470,8.2250,8.2300,698
2008-08-22,00:10:00,8.2310,8.2520,8.2290,8.2510,356
2008-08-22,00:15:00,8.2520,8.2550,8.2090,8.2090,712
2008-08-22,00:20:00,8.2090,8.2130,8.1630,8.1730,1798
2008-08-22,00:25:00,8.1750,8.2060,8.1690,8.2000,988
2008-08-22,00:30:00,8.1980,8.2170,8.1860,8.2170,839
2008-08-22,00:35:00,8.2160,8.2350,8.2090,8.2210,649
2008-08-22,00:40:00,8.2200,8.2540,8.2140,8.2300,769
2008-08-22,00:45:00,8.2290,8.2310,8.2000,8.2120,733
2008-08-22,00:50:00,8.2110,8.2180,8.1940,8.1980,518
2008-08-22,00:55:00,8.1970,8.2210,8.1930,8.2210,286
2008-08-22,01:00:00,8.2210,8.2450,8.2080,8.2250,439
2008-08-22,01:05:00,8.2260,8.2580,8.2250,8.2480,604
2008-08-22,01:10:00,8.2440,8.2540,8.2430,8.2490,417
2008-08-22,01:15:00,8.2500,8.2520,8.2130,8.2200,475
2008-08-22,01:20:00,8.2170,8.2250,8.2040,8.2050,313
2008-08-22,01:25:00,8.2050,8.2230,8.1960,8.2220,457
2008-08-22,01:30:00,8.2230,8.2370,8.2000,8.2220,513
2008-08-22,01:35:00,8.2220,8.2440,8.2110,8.2200,285
2008-08-22,01:40:00,8.2200,8.2590,8.2180,8.2500,679
2008-08-22,01:45:00,8.2500,8.2520,8.2270,8.2410,332
2008-08-22,01:50:00,8.2370,8.2820,8.2360,8.2650,965
2008-08-22,01:55:00,8.2650,8.2760,8.2620,8.2690,613
2008-08-22,02:00:00,8.2700,8.2980,8.2700,8.2800,707
2008-08-22,02:05:00,8.2800,8.2960,8.2730,8.2860,490
2008-08-22,02:10:00,8.2890,8.2890,8.2310,8.2390,1226
2008-08-22,02:15:00,8.2410,8.2590,8.2340,8.2550,615
2008-08-22,02:20:00,8.2540,8.2580,8.2280,8.2300,694
2008-08-22,02:25:00,8.2310,8.2580,8.2300,8.2540,1404
2008-08-22,02:30:00,8.2540,8.2580,8.2420,8.2540,634
2008-08-22,02:35:00,8.2560,8.2850,8.2560,8.2820,237
2008-08-22,02:40:00,8.2820,8.2890,8.2750,8.2770,112
2008-08-22,02:45:00,8.2770,8.2770,8.2470,8.2480,226
2008-08-22,02:50:00,8.2490,8.2630,8.2430,8.2620,21
2008-08-22,02:55:00,8.2620,8.2720,8.2520,8.2700,92
2008-08-22,03:00:00,8.2650,8.2810,8.2620,8.2810,39
2008-08-22,03:05:00,8.2800,8.2910,8.2710,8.2910,108
2008-08-22,03:10:00,8.2870,8.3000,8.2870,8.3000,83
2008-08-22,03:15:00,8.2990,8.3050,8.2960,8.3010,24
2008-08-22,03:20:00,8.2960,8.3000,8.2890,8.2940,61
2008-08-22,03:25:00,8.2960,8.3000,8.2930,8.3000,25
2008-08-22,03:30:00,8.3000,8.3100,8.2980,8.3100,27
2008-08-22,03:35:00,8.3080,8.3080,8.3030,8.3050,13
2008-08-22,03:40:00,8.3080,8.3160,8.3080,8.3130,9
2008-08-22,03:45:00,8.3120,8.3320,8.3110,8.3300,73
2008-08-22,03:50:00,8.3310,8.3330,8.3160,8.3210,149
2008-08-22,03:55:00,8.3250,8.3260,8.3070,8.3070,41
2008-08-22,04:00:00,8.3070,8.3150,8.3060,8.3060,32
2008-08-22,04:05:00,8.3110,8.3130,8.3090,8.3090,8
2008-08-22,04:10:00,8.3120,8.3130,8.3080,8.3120,13
2008-08-22,04:15:00,8.3100,8.3190,8.3100,8.3190,6
2008-08-22,04:20:00,8.3190,8.3220,8.3190,8.3220,5
2008-08-22,04:25:00,8.3180,8.3180,8.3150,8.3150,13
2008-08-22,04:30:00,8.3130,8.3200,8.3100,8.3190,17
2008-08-22,04:35:00,8.3080,8.3190,8.3060,8.3150,10
2008-08-22,04:40:00,8.3150,8.3150,8.3100,8.3110,23
2008-08-22,04:45:00,8.3060,8.3100,8.3050,8.3050,9
2008-08-22,04:50:00,8.3050,8.3050,8.3020,8.3020,11
2008-08-22,04:55:00,8.2990,8.3000,8.2980,8.3000,3
2008-08-22,05:00:00,8.3020,8.3020,8.2980,8.2980,7
2008-08-22,05:05:00,8.2990,8.2990,8.2900,8.2900,3
2008-08-22,05:10:00,8.2880,8.2880,8.2730,8.2810,3
2008-08-22,06:00:00,8.2910,8.2910,8.2910,8.2910,2
2008-08-22,06:10:00,8.3010,8.3050,8.3010,8.3050,6
2008-08-22,06:15:00,8.2870,8.3000,8.2820,8.3000,4
2008-08-22,06:35:00,8.3010,8.3010,8.3010,8.3010,4
2008-08-22,06:40:00,8.3000,8.3000,8.2870,8.2870,7
2008-08-22,06:45:00,8.2850,8.2850,8.2850,8.2850,1
2008-08-22,06:55:00,8.2940,8.2940,8.2940,8.2940,1
2008-08-22,07:05:00,8.2650,8.2650,8.2650,8.2650,1
2008-08-22,07:15:00,8.2800,8.2950,8.2800,8.2950,3
2008-08-22,07:35:00,8.2800,8.2800,8.2800,8.2800,7
2008-08-22,07:55:00,8.2680,8.2680,8.2650,8.2650,2
2008-08-22,08:25:00,8.2570,8.2570,8.2570,8.2570,1
2008-08-22,08:35:00,8.2630,8.2630,8.2630,8.2630,1
2008-08-22,08:45:00,8.2750,8.2750,8.2750,8.2750,1
2008-08-22,08:50:00,8.2740,8.3400,8.2740,8.3400,7
2008-08-22,08:55:00,8.3250,8.3250,8.3250,8.3250,1
2008-08-22,09:30:00,8.2940,8.2940,8.2940,8.2940,1
2008-08-22,09:40:00,8.2930,8.2930,8.2930,8.2930,1
2008-08-22,10:00:00,8.2950,8.3000,8.2950,8.3000,5
2008-08-22,10:15:00,8.2800,8.2800,8.2800,8.2800,1
2008-08-22,11:25:00,8.2800,8.2800,8.2800,8.2800,1
2008-08-22,12:00:00,8.2800,8.2800,8.2800,8.2800,3
2008-08-22,12:15:00,8.3000,8.3000,8.2960,8.2960,8
2008-08-22,12:20:00,8.2960,8.3070,8.2960,8.3070,7
2008-08-22,12:25:00,8.3040,8.3100,8.3040,8.3100,7
2008-08-22,13:05:00,8.2930,8.2930,8.2930,8.2930,2
2008-08-22,13:15:00,8.2920,8.2930,8.2920,8.2930,3
2008-08-22,13:35:00,8.2810,8.2810,8.2810,8.2810,1
2008-08-22,14:00:00,8.3000,8.3000,8.3000,8.3000,1
2008-08-22,14:20:00,8.2910,8.2910,8.2910,8.2910,2
2008-08-22,15:05:00,8.2960,8.3160,8.2960,8.3160,6
2008-08-22,15:10:00,8.2950,8.2950,8.2930,8.2930,7
2008-08-22,15:15:00,8.3210,8.3210,8.3210,8.3210,2
2008-08-22,15:35:00,8.3250,8.3250,8.3250,8.3250,1
2008-08-22,15:45:00,8.3180,8.3260,8.3180,8.3260,2
2008-08-22,16:20:00,8.2940,8.2940,8.2910,8.2910,8
2008-08-22,16:25:00,8.2930,8.2930,8.2810,8.2850,25
2008-08-22,16:50:00,8.2920,8.3180,8.2920,8.3180,2
2008-08-22,17:00:00,8.2930,8.2940,8.2930,8.2940,4
2008-08-22,17:10:00,8.2950,8.2950,8.2910,8.2910,28
2008-08-22,17:15:00,8.3140,8.3140,8.3140,8.3140,1
2008-08-22,17:20:00,8.2920,8.2920,8.2920,8.2920,1
2008-08-22,17:30:00,8.2910,8.2910,8.2800,8.2900,38
2008-08-22,17:35:00,8.2800,8.2800,8.2800,8.2800,1
2008-08-22,17:45:00,8.2760,8.2950,8.2760,8.2950,2
2008-08-22,17:50:00,8.3010,8.3020,8.3010,8.3020,9
2008-08-22,17:55:00,8.3180,8.3350,8.2750,8.2750,20
2008-08-22,18:05:00,8.2610,8.2610,8.2610,8.2610,1
2008-08-22,18:20:00,8.2800,8.2800,8.2800,8.2800,1
2008-08-22,18:30:00,8.2700,8.2750,8.2570,8.2570,17
2008-08-22,18:40:00,8.2520,8.2550,8.2330,8.2350,27
2008-08-22,18:45:00,8.2200,8.2300,8.2100,8.2200,44
2008-08-22,18:50:00,8.2150,8.2280,8.2100,8.2280,18
2008-08-22,18:55:00,8.2110,8.2110,8.2080,8.2080,3
2008-08-22,19:00:00,8.2100,8.2270,8.2100,8.2270,5
2008-08-22,19:05:00,8.2240,8.2240,8.2070,8.2070,5
2008-08-22,19:10:00,8.2060,8.2120,8.1940,8.2080,29
2008-08-22,19:15:00,8.2010,8.2200,8.1970,8.2200,20
2008-08-22,19:20:00,8.2250,8.2250,8.2200,8.2200,17
2008-08-22,19:25:00,8.2200,8.2350,8.2200,8.2290,24
2008-08-22,19:30:00,8.2120,8.2120,8.2100,8.2100,7
2008-08-22,19:35:00,8.2150,8.2150,8.2150,8.2150,2
2008-08-22,19:40:00,8.2120,8.2120,8.2000,8.2100,28
2008-08-22,19:45:00,8.2190,8.2220,8.2190,8.2210,8
2008-08-22,19:50:00,8.2180,8.2180,8.2030,8.2040,33
2008-08-22,19:55:00,8.2080,8.2080,8.1700,8.1760,338
2008-08-22,20:00:00,8.1760,8.1840,8.1720,8.1750,44
2008-08-22,20:05:00,8.1750,8.1900,8.1700,8.1900,89
2008-08-22,20:10:00,8.1900,8.1900,8.1800,8.1820,63
2008-08-22,20:15:00,8.1800,8.1830,8.1700,8.1830,125
2008-08-22,20:20:00,8.1850,8.1860,8.1720,8.1780,85
2008-08-22,20:25:00,8.1790,8.1800,8.1700,8.1760,73
2008-08-22,20:30:00,8.1760,8.1950,8.1750,8.1800,115
2008-08-22,20:35:00,8.1800,8.1860,8.1610,8.1660,241
2008-08-22,20:40:00,8.1650,8.1730,8.1620,8.1660,170
2008-08-22,20:45:00,8.1630,8.1650,8.1500,8.1630,344
2008-08-22,20:50:00,8.1610,8.1670,8.1550,8.1590,190
2008-08-22,20:55:00,8.1640,8.1640,8.1390,8.1440,347
2008-08-22,21:00:00,8.1420,8.1460,8.1090,8.1400,1365
2008-08-22,21:05:00,8.1380,8.1500,8.1210,8.1400,482
2008-08-22,21:10:00,8.1380,8.1520,8.1260,8.1330,439
2008-08-22,21:15:00,8.1360,8.1960,8.1300,8.1810,1008
2008-08-22,21:20:00,8.1800,8.2070,8.1770,8.1810,617
2008-08-22,21:25:00,8.1810,8.2060,8.1640,8.1860,525
2008-08-22,21:30:00,8.1860,8.1920,8.1620,8.1710,642
2008-08-22,21:35:00,8.1700,8.2250,8.1700,8.2170,731
2008-08-22,21:40:00,8.2170,8.2190,8.1720,8.1800,502
2008-08-22,21:45:00,8.1790,8.1850,8.1540,8.1580,656
2008-08-22,21:50:00,8.1600,8.1860,8.1600,8.1830,446
2008-08-22,21:55:00,8.1810,8.1840,8.1660,8.1680,239
2008-08-22,22:00:00,8.1680,8.1950,8.1630,8.1860,554
2008-08-22,22:05:00,8.1860,8.1950,8.1670,8.1830,599
2008-08-22,22:10:00,8.1790,8.1790,8.1610,8.1750,403
2008-08-22,22:15:00,8.1740,8.1810,8.1660,8.1680,422
2008-08-22,22:20:00,8.1710,8.1740,8.1410,8.1450,527
2008-08-22,22:25:00,8.1450,8.1680,8.1430,8.1650,507
2008-08-22,22:30:00,8.1640,8.1660,8.1440,8.1530,409
2008-08-22,22:35:00,8.1530,8.1600,8.1400,8.1420,345
2008-08-22,22:40:00,8.1430,8.1470,8.1100,8.1250,1172
2008-08-22,22:45:00,8.1270,8.1330,8.1100,8.1290,667
2008-08-22,22:50:00,8.1310,8.1320,8.1000,8.1080,932
2008-08-22,22:55:00,8.1100,8.1100,8.0870,8.0940,1099
2008-08-22,23:00:00,8.0920,8.1040,8.0730,8.1010,855
2008-08-22,23:05:00,8.1000,8.1200,8.0980,8.1080,787
2008-08-22,23:10:00,8.1040,8.1250,8.0970,8.1050,629
2008-08-22,23:15:00,8.1040,8.1060,8.0830,8.0860,355
2008-08-22,23:20:00,8.0860,8.1030,8.0770,8.0930,329
2008-08-22,23:25:00,8.0940,8.1430,8.0910,8.1410,546
2008-08-22,23:30:00,8.1400,8.1430,8.1170,8.1280,396
2008-08-22,23:35:00,8.1260,8.1450,8.1200,8.1450,318
2008-08-22,23:40:00,8.1450,8.1580,8.1070,8.1120,885
2008-08-22,23:45:00,8.1100,8.1230,8.1100,8.1200,252
2008-08-22,23:50:00,8.1150,8.1450,8.1120,8.1430,450
2008-08-22,23:55:00,8.1440,8.1640,8.1250,8.1250,419
2008-08-23,00:00:00,8.1240,8.1490,8.1130,8.1320,470
2008-08-23,00:05:00,8.1280,8.1390,8.1170,8.1200,203
2008-08-23,00:10:00,8.1190,8.1270,8.1120,8.1150,201
2008-08-23,00:15:00,8.1140,8.1170,8.1000,8.1110,263
2008-08-23,00:20:00,8.1110,8.1120,8.0810,8.0820,361
2008-08-23,00:25:00,8.0850,8.0880,8.0500,8.0690,974
2008-08-23,00:30:00,8.0670,8.0780,8.0610,8.0680,354
2008-08-23,00:35:00,8.0680,8.0960,8.0590,8.0960,466
2008-08-23,00:40:00,8.0940,8.0980,8.0670,8.0680,248
2008-08-23,00:45:00,8.0690,8.0870,8.0650,8.0760,324
2008-08-23,00:50:00,8.0750,8.0750,8.0200,8.0260,1236
2008-08-23,00:55:00,8.0270,8.0350,7.9170,7.9170,2343
2008-08-23,01:00:00,7.9160,7.9430,7.8080,7.8510,5702
2008-08-23,01:05:00,7.8510,7.8620,7.7680,7.7930,3144
2008-08-23,01:10:00,7.7880,7.8380,7.7840,7.8120,1798
2008-08-23,01:15:00,7.8100,7.8360,7.7950,7.8320,1376
2008-08-23,01:20:00,7.8320,7.8670,7.8270,7.8530,1292
2008-08-23,01:25:00,7.8510,7.8840,7.8390,7.8550,726
2008-08-23,01:30:00,7.8530,7.8680,7.8140,7.8510,1252
2008-08-23,01:35:00,7.8520,7.8650,7.8240,7.8500,694
2008-08-23,01:40:00,7.8490,7.8500,7.8340,7.8350,443
2008-08-23,01:45:00,7.8380,7.8480,7.8240,7.8390,527
2008-08-23,01:50:00,7.8400,7.8470,7.7920,7.8130,897
2008-08-23,01:55:00,7.8130,7.8320,7.8000,7.8060,1203
2008-08-23,02:00:00,7.8060,7.8210,7.8000,7.8160,754
2008-08-23,02:05:00,7.8140,7.8470,7.7910,7.8360,1431
2008-08-23,02:10:00,7.8390,7.8410,7.8200,7.8360,394
2008-08-23,02:15:00,7.8360,7.8680,7.8300,7.8610,998
2008-08-23,02:20:00,7.8620,7.8680,7.8210,7.8320,1014
2008-08-23,02:25:00,7.8320,7.8580,7.8270,7.8560,1438
2008-08-23,02:30:00,7.8580,7.8730,7.8500,7.8520,671
2008-08-23,02:35:00,7.8530,7.8540,7.8400,7.8440,196
2008-08-23,02:40:00,7.8430,7.8540,7.8430,7.8500,201
2008-08-23,02:45:00,7.8520,7.8530,7.8430,7.8470,108
2008-08-23,02:50:00,7.8460,7.8460,7.8400,7.8410,115
2008-08-23,02:55:00,7.8400,7.8440,7.8240,7.8280,119
2008-08-23,03:00:00,7.8280,7.8380,7.8250,7.8300,108
2008-08-23,03:05:00,7.8300,7.8330,7.8150,7.8190,186
2008-08-23,03:10:00,7.8180,7.8230,7.8080,7.8100,80
2008-08-23,03:15:00,7.8080,7.8430,7.8000,7.8430,57
2008-08-23,03:20:00,7.8050,7.8070,7.8020,7.8060,15
2008-08-23,03:25:00,7.8020,7.8050,7.7950,7.8000,132
2008-08-23,03:30:00,7.7970,7.8040,7.7950,7.8000,40
2008-08-23,03:35:00,7.8000,7.8040,7.7960,7.8010,27
2008-08-23,03:40:00,7.7990,7.8010,7.7990,7.8010,4
2008-08-23,03:45:00,7.8000,7.8030,7.7990,7.8030,13
2008-08-23,03:50:00,7.8060,7.8240,7.8020,7.8240,24
2008-08-23,03:55:00,7.8200,7.8260,7.8180,7.8250,18
2008-08-23,04:00:00,7.8260,7.8360,7.8240,7.8320,37
2008-08-23,04:05:00,7.8300,7.8300,7.8170,7.8170,13
2008-08-23,04:10:00,7.8140,7.8200,7.8080,7.8200,33
2008-08-23,04:15:00,7.8220,7.8290,7.8220,7.8290,9
2008-08-23,04:20:00,7.8290,7.8320,7.8290,7.8320,9
2008-08-23,04:30:00,7.8260,7.8330,7.8250,7.8330,10
2008-08-23,04:35:00,7.8370,7.8370,7.8330,7.8330,4
2008-08-23,04:40:00,7.8380,7.8400,7.8350,7.8350,5
2008-08-23,04:45:00,7.8370,7.8380,7.8370,7.8380,10
2008-08-23,04:50:00,7.8380,7.8380,7.8290,7.8310,15
2008-08-23,04:55:00,7.8340,7.8340,7.8290,7.8300,8
2008-08-23,05:05:00,7.8290,7.8290,7.8280,7.8280,2
2008-08-23,05:10:00,7.8250,7.8250,7.8200,7.8200,4
2008-08-25,06:00:00,7.7940,7.8720,7.7940,7.8660,7
2008-08-25,06:20:00,7.8450,7.8630,7.8450,7.8630,8
2008-08-25,06:25:00,7.8550,7.8550,7.8400,7.8490,45
2008-08-25,06:30:00,7.8330,7.8330,7.8330,7.8330,1
2008-08-25,06:50:00,7.8410,7.8410,7.8410,7.8410,1
2008-08-25,06:55:00,7.8400,7.8400,7.8400,7.8400,1
2008-08-25,07:00:00,7.8360,7.8360,7.8350,7.8350,2
2008-08-25,07:05:00,7.8300,7.8300,7.8050,7.8080,5
2008-08-25,07:10:00,7.8250,7.8250,7.8250,7.8250,1
2008-08-25,07:15:00,7.8200,7.8200,7.8200,7.8200,2
2008-08-25,07:25:00,7.8230,7.8240,7.8230,7.8240,2
2008-08-25,08:05:00,7.8400,7.8410,7.8350,7.8350,6
2008-08-25,08:10:00,7.8410,7.8540,7.8410,7.8540,21
2008-08-25,08:15:00,7.8540,7.8540,7.8540,7.8540,1
2008-08-25,08:20:00,7.8550,7.9000,7.8550,7.8980,36
2008-08-25,08:25:00,7.8900,7.8900,7.8900,7.8900,1
2008-08-25,08:35:00,7.8770,7.8770,7.8770,7.8770,4
2008-08-25,08:50:00,7.8800,7.8800,7.8800,7.8800,5
2008-08-25,08:55:00,7.8740,7.8740,7.8740,7.8740,1
2008-08-25,09:15:00,7.8800,7.8800,7.8800,7.8800,1
2008-08-25,09:30:00,7.8950,7.9080,7.8950,7.9080,8
2008-08-25,09:35:00,7.9050,7.9080,7.9050,7.9080,3
2008-08-25,09:40:00,7.9060,7.9100,7.9060,7.9100,3
2008-08-25,09:50:00,7.8950,7.8950,7.8950,7.8950,1
2008-08-25,09:55:00,7.9100,7.9100,7.9100,7.9100,2
2008-08-25,10:05:00,7.9150,7.9150,7.9150,7.9150,2
2008-08-25,10:10:00,7.9100,7.9100,7.9070,7.9100,4
2008-08-25,10:15:00,7.9050,7.9050,7.9030,7.9030,3
2008-08-25,10:25:00,7.9100,7.9100,7.8850,7.8850,17
2008-08-25,10:30:00,7.8900,7.8900,7.8830,7.8830,9
2008-08-25,10:35:00,7.8840,7.8840,7.8830,7.8830,3
2008-08-25,10:40:00,7.8730,7.8730,7.8730,7.8730,7
2008-08-25,11:05:00,7.8800,7.8860,7.8800,7.8860,6
2008-08-25,11:10:00,7.8690,7.8690,7.8690,7.8690,2
2008-08-25,12:10:00,7.8600,7.8600,7.8600,7.8600,1
2008-08-25,13:25:00,7.8820,7.8820,7.8820,7.8820,1
2008-08-25,13:50:00,7.8800,7.8800,7.8800,7.8800,1
2008-08-25,14:00:00,7.8760,7.8760,7.8760,7.8760,1
2008-08-25,14:10:00,7.8850,7.8870,7.8850,7.8850,3
2008-08-25,14:15:00,7.9050,7.9080,7.8850,7.9000,10
2008-08-25,14:25:00,7.8860,7.8860,7.8860,7.8860,1
2008-08-25,14:30:00,7.8850,7.8850,7.8850,7.8850,1
2008-08-25,15:00:00,7.8960,7.8960,7.8960,7.8960,1
2008-08-25,15:05:00,7.8970,7.8970,7.8940,7.8940,2
2008-08-25,15:10:00,7.8900,7.8900,7.8900,7.8900,2
2008-08-25,15:20:00,7.9030,7.9030,7.9030,7.9030,1
2008-08-25,16:00:00,7.8650,7.8970,7.8650,7.8970,2
2008-08-25,16:10:00,7.8950,7.8950,7.8950,7.8950,1
2008-08-25,16:35:00,7.8650,7.8650,7.8650,7.8650,4
2008-08-25,16:45:00,7.8650,7.8650,7.8650,7.8650,5
2008-08-25,17:20:00,7.8650,7.8970,7.8650,7.8970,7
2008-08-25,17:25:00,7.8920,7.8920,7.8920,7.8920,1
2008-08-25,17:35:00,7.8870,7.8870,7.8650,7.8650,9
2008-08-25,17:45:00,7.8740,7.8740,7.8650,7.8650,18
2008-08-25,17:55:00,7.8650,7.8650,7.8650,7.8650,2
2008-08-25,18:20:00,7.8740,7.8740,7.8650,7.8650,8
2008-08-25,18:25:00,7.8740,7.8740,7.8740,7.8740,1
2008-08-25,18:30:00,7.8750,7.8910,7.8750,7.8910,4
2008-08-25,18:35:00,7.8900,7.8920,7.8710,7.8710,11
2008-08-25,18:40:00,7.8700,7.8700,7.8700,7.8700,1
2008-08-25,18:55:00,7.8810,7.8810,7.8810,7.8810,1
2008-08-25,19:05:00,7.8690,7.8720,7.8670,7.8720,7
2008-08-25,19:10:00,7.8710,7.8710,7.8710,7.8710,2
2008-08-25,19:15:00,7.8720,7.8720,7.8640,7.8710,20
2008-08-25,19:20:00,7.8710,7.8710,7.8710,7.8710,1
2008-08-25,19:25:00,7.8770,7.8800,7.8740,7.8740,11
2008-08-25,19:30:00,7.8760,7.8760,7.8760,7.8760,1
2008-08-25,19:35:00,7.8690,7.8740,7.8690,7.8740,6
2008-08-25,19:40:00,7.8680,7.8680,7.8340,7.8520,128
2008-08-25,19:45:00,7.8480,7.8520,7.8340,7.8450,56
2008-08-25,19:50:00,7.8410,7.8410,7.7870,7.7870,103
2008-08-25,19:55:00,7.7870,7.7880,7.7060,7.7580,440
2008-08-25,20:00:00,7.7590,7.7600,7.7300,7.7460,158
2008-08-25,20:05:00,7.7510,7.7880,7.7470,7.7880,362
2008-08-25,20:10:00,7.7800,7.7880,7.7610,7.7850,206
2008-08-25,20:15:00,7.7830,7.7970,7.7760,7.7970,174
2008-08-25,20:20:00,7.7960,7.7990,7.7490,7.7560,312
2008-08-25,20:25:00,7.7550,7.7860,7.7470,7.7810,165
2008-08-25,20:30:00,7.7810,7.7870,7.7650,7.7780,180
2008-08-25,20:35:00,7.7770,7.7800,7.7500,7.7640,208
2008-08-25,20:40:00,7.7600,7.7800,7.7590,7.7770,237
2008-08-25,20:45:00,7.7780,7.7850,7.7640,7.7760,141
2008-08-25,20:50:00,7.7760,7.7960,7.7750,7.7910,290
2008-08-25,20:55:00,7.7900,7.8000,7.7830,7.7930,272
2008-08-25,21:00:00,7.7930,7.8310,7.7740,7.8290,1594
2008-08-25,21:05:00,7.8270,7.8420,7.8000,7.8310,764
2008-08-25,21:10:00,7.8250,7.8260,7.7440,7.7710,1267
2008-08-25,21:15:00,7.7730,7.7800,7.7520,7.7660,693
2008-08-25,21:20:00,7.7690,7.7830,7.7560,7.7830,479
2008-08-25,21:25:00,7.7810,7.7830,7.7230,7.7260,899
2008-08-25,21:30:00,7.7260,7.7770,7.7250,7.7650,738
2008-08-25,21:35:00,7.7640,7.7780,7.7470,7.7760,572
2008-08-25,21:40:00,7.7770,7.7770,7.7400,7.7560,459
2008-08-25,21:45:00,7.7550,7.7670,7.7450,7.7560,426
2008-08-25,21:50:00,7.7560,7.7580,7.7300,7.7400,458
2008-08-25,21:55:00,7.7400,7.7690,7.7390,7.7590,573
2008-08-25,22:00:00,7.7520,7.7720,7.7410,7.7640,710
2008-08-25,22:05:00,7.7620,7.7620,7.7350,7.7380,467
2008-08-25,22:10:00,7.7400,7.7410,7.7000,7.7070,1553
2008-08-25,22:15:00,7.7080,7.7080,7.6720,7.6950,2204
2008-08-25,22:20:00,7.6950,7.6970,7.6380,7.6450,1756
2008-08-25,22:25:00,7.6460,7.6700,7.6320,7.6610,1181
2008-08-25,22:30:00,7.6600,7.6770,7.6500,7.6650,913
2008-08-25,22:35:00,7.6650,7.6830,7.6640,7.6670,559
2008-08-25,22:40:00,7.6710,7.6890,7.6620,7.6840,629
2008-08-25,22:45:00,7.6830,7.6830,7.6690,7.6820,431
2008-08-25,22:50:00,7.6820,7.6930,7.6790,7.6910,889
2008-08-25,22:55:00,7.6870,7.6970,7.6800,7.6960,496
2008-08-25,23:00:00,7.6960,7.7360,7.6960,7.7230,783
2008-08-25,23:05:00,7.7200,7.7260,7.7090,7.7230,438
2008-08-25,23:10:00,7.7220,7.7340,7.7190,7.7280,348
2008-08-25,23:15:00,7.7270,7.7400,7.7220,7.7360,416
2008-08-25,23:20:00,7.7350,7.7530,7.7270,7.7340,627
2008-08-25,23:25:00,7.7350,7.7500,7.7320,7.7340,370
2008-08-25,23:30:00,7.7330,7.7330,7.7110,7.7250,455
2008-08-25,23:35:00,7.7270,7.7280,7.7130,7.7250,347
2008-08-25,23:40:00,7.7250,7.7420,7.7050,7.7060,421
2008-08-25,23:45:00,7.7060,7.7180,7.7010,7.7180,361
2008-08-25,23:50:00,7.7150,7.7240,7.6910,7.7100,442
2008-08-25,23:55:00,7.7050,7.7190,7.6970,7.7190,282
2008-08-26,00:00:00,7.7180,7.7410,7.7150,7.7300,494
2008-08-26,00:05:00,7.7280,7.7340,7.7000,7.7040,380
2008-08-26,00:10:00,7.7060,7.7190,7.6950,7.7050,254
2008-08-26,00:15:00,7.7010,7.7220,7.7000,7.7130,281
2008-08-26,00:20:00,7.7170,7.7170,7.6900,7.7050,317
2008-08-26,00:25:00,7.7060,7.7200,7.6940,7.7070,358
2008-08-26,00:30:00,7.7070,7.7080,7.6670,7.6860,431
2008-08-26,00:35:00,7.6820,7.6890,7.6520,7.6620,783
2008-08-26,00:40:00,7.6600,7.6880,7.6590,7.6850,345
2008-08-26,00:45:00,7.6850,7.6900,7.6430,7.6520,744
2008-08-26,00:50:00,7.6530,7.6580,7.6310,7.6540,803
2008-08-26,00:55:00,7.6530,7.6610,7.6170,7.6310,903
2008-08-26,01:00:00,7.6320,7.6700,7.6260,7.6540,836
2008-08-26,01:05:00,7.6530,7.6560,7.6230,7.6310,378
2008-08-26,01:10:00,7.6290,7.6520,7.6230,7.6470,242
2008-08-26,01:15:00,7.6460,7.6710,7.6430,7.6540,319
2008-08-26,01:20:00,7.6530,7.6640,7.6430,7.6590,157
2008-08-26,01:25:00,7.6590,7.7280,7.6490,7.7090,978
2008-08-26,01:30:00,7.7100,7.7460,7.7010,7.7230,790
2008-08-26,01:35:00,7.7230,7.7280,7.7000,7.7090,364
2008-08-26,01:40:00,7.7060,7.7180,7.6930,7.7140,635
2008-08-26,01:45:00,7.7150,7.7600,7.7100,7.7560,1183
2008-08-26,01:50:00,7.7560,7.7840,7.7220,7.7270,1456
2008-08-26,01:55:00,7.7280,7.7400,7.7220,7.7370,580
2008-08-26,02:00:00,7.7350,7.7470,7.6810,7.6950,818
2008-08-26,02:05:00,7.6980,7.7310,7.6940,7.7250,499
2008-08-26,02:10:00,7.7240,7.7250,7.6990,7.7110,428
2008-08-26,02:15:00,7.7120,7.7450,7.7100,7.7420,601
2008-08-26,02:20:00,7.7400,7.7790,7.7370,7.7780,912
2008-08-26,02:25:00,7.7770,7.8320,7.7730,7.8250,2226
2008-08-26,02:30:00,7.8270,7.8440,7.7910,7.7930,979
2008-08-26,02:35:00,7.7950,7.8240,7.7860,7.8190,310
2008-08-26,02:40:00,7.8220,7.8250,7.8030,7.8050,102
2008-08-26,02:45:00,7.8040,7.8160,7.8040,7.8100,59
2008-08-26,02:50:00,7.8090,7.8300,7.8090,7.8250,120
2008-08-26,02:55:00,7.8270,7.8470,7.8230,7.8470,79
2008-08-26,03:00:00,7.8470,7.8490,7.8290,7.8300,109
2008-08-26,03:05:00,7.8300,7.8340,7.8210,7.8290,135
2008-08-26,03:10:00,7.8260,7.8380,7.8260,7.8360,54
2008-08-26,03:15:00,7.8360,7.8410,7.8290,7.8310,54
2008-08-26,03:20:00,7.8350,7.8380,7.8270,7.8330,12
2008-08-26,03:25:00,7.8370,7.8390,7.8310,7.8370,32
2008-08-26,03:30:00,7.8390,7.8410,7.8350,7.8370,10
2008-08-26,03:35:00,7.8390,7.8450,7.8370,7.8430,17
2008-08-26,03:40:00,7.8390,7.8490,7.8380,7.8490,65
2008-08-26,03:45:00,7.8480,7.8580,7.8480,7.8510,42
2008-08-26,03:50:00,7.8530,7.8550,7.8430,7.8430,48
2008-08-26,03:55:00,7.8400,7.8460,7.8380,7.8450,16
2008-08-26,04:00:00,7.8390,7.8480,7.8250,7.8320,245
2008-08-26,04:05:00,7.8350,7.8370,7.8330,7.8350,18
2008-08-26,04:10:00,7.8320,7.8440,7.8320,7.8330,22
2008-08-26,04:15:00,7.8400,7.8400,7.8400,7.8400,2
2008-08-26,04:20:00,7.8440,7.8550,7.8420,7.8530,96
2008-08-26,04:25:00,7.8540,7.8640,7.8490,7.8610,68
2008-08-26,04:30:00,7.8590,7.8750,7.8580,7.8730,82
2008-08-26,04:35:00,7.8750,7.8790,7.8610,7.8780,40
2008-08-26,04:40:00,7.8800,7.8800,7.8780,7.8780,6
2008-08-26,04:45:00,7.8750,7.8800,7.8700,7.8700,15
2008-08-26,04:50:00,7.8770,7.8790,7.8770,7.8780,7
2008-08-26,04:55:00,7.8780,7.8780,7.8730,7.8740,4
2008-08-26,05:00:00,7.8720,7.8720,7.8650,7.8720,6
2008-08-26,05:05:00,7.8770,7.8900,7.8740,7.8740,20
2008-08-26,05:10:00,7.8750,7.8800,7.8720,7.8790,14
2008-08-26,06:00:00,7.8890,7.9010,7.8890,7.9010,7
2008-08-26,06:05:00,7.9080,7.9080,7.9080,7.9080,3
2008-08-26,06:10:00,7.9050,7.9050,7.9030,7.9030,2
2008-08-26,06:15:00,7.9000,7.9000,7.9000,7.9000,1
2008-08-26,06:20:00,7.8900,7.8900,7.8900,7.8900,2
2008-08-26,06:25:00,7.8880,7.8880,7.8880,7.8880,2
2008-08-26,06:35:00,7.9000,7.9000,7.9000,7.9000,1
2008-08-26,06:45:00,7.8990,7.9040,7.8990,7.9040,3
2008-08-26,06:50:00,7.9040,7.9050,7.9040,7.9050,8
2008-08-26,06:55:00,7.9100,7.9100,7.9100,7.9100,1
2008-08-26,07:05:00,7.9130,7.9190,7.9130,7.9190,2
2008-08-26,07:10:00,7.9200,7.9200,7.9200,7.9200,1
2008-08-26,07:15:00,7.9140,7.9140,7.9130,7.9130,2
2008-08-26,07:25:00,7.9200,7.9200,7.9200,7.9200,2
2008-08-26,07:30:00,7.9150,7.9150,7.9150,7.9150,4
2008-08-26,07:35:00,7.9150,7.9150,7.9150,7.9150,3
2008-08-26,07:40:00,7.9120,7.9120,7.8930,7.8930,8
2008-08-26,07:45:00,7.9000,7.9020,7.9000,7.9010,7
2008-08-26,07:55:00,7.9110,7.9110,7.9100,7.9100,16
2008-08-26,08:05:00,7.8960,7.9100,7.8920,7.9100,16
2008-08-26,08:50:00,7.9050,7.9060,7.8990,7.8990,4
2008-08-26,09:00:00,7.9040,7.9080,7.8970,7.9080,5
2008-08-26,09:05:00,7.9070,7.9070,7.9070,7.9070,1
2008-08-26,09:25:00,7.8970,7.8970,7.8970,7.8970,1
2008-08-26,09:35:00,7.9100,7.9200,7.9100,7.9200,12
2008-08-26,09:40:00,7.9240,7.9240,7.9240,7.9240,1
2008-08-26,09:45:00,7.9250,7.9250,7.9250,7.9250,1
2008-08-26,09:50:00,7.9290,7.9290,7.9290,7.9290,1
2008-08-26,09:55:00,7.9250,7.9280,7.9220,7.9280,5
2008-08-26,10:10:00,7.9260,7.9430,7.9260,7.9430,10
2008-08-26,11:00:00,7.9220,7.9220,7.9130,7.9130,2
2008-08-26,11:10:00,7.9260,7.9260,7.9260,7.9260,1
2008-08-26,11:15:00,7.9300,7.9310,7.9300,7.9310,3
2008-08-26,11:20:00,7.9250,7.9250,7.9250,7.9250,1
2008-08-26,11:25:00,7.9310,7.9310,7.9300,7.9300,9
2008-08-26,11:40:00,7.9450,7.9450,7.9450,7.9450,1
2008-08-26,11:50:00,7.9450,7.9450,7.9450,7.9450,1
2008-08-26,12:00:00,7.9450,7.9500,7.9450,7.9500,5
2008-08-26,12:05:00,7.9450,7.9450,7.9450,7.9450,3
2008-08-26,12:10:00,7.9450,7.9450,7.9450,7.9450,5
2008-08-26,12:25:00,7.9470,7.9470,7.9470,7.9470,5
2008-08-26,12:50:00,7.9130,7.9130,7.9130,7.9130,1
2008-08-26,13:25:00,7.9120,7.9120,7.9060,7.9060,10
2008-08-26,13:30:00,7.9050,7.9050,7.9050,7.9050,1
2008-08-26,13:35:00,7.9050,7.9500,7.9020,7.9500,26
2008-08-26,13:55:00,7.9160,7.9160,7.9160,7.9160,2
2008-08-26,14:05:00,7.9160,7.9160,7.9160,7.9160,6
2008-08-26,14:10:00,7.9210,7.9210,7.9210,7.9210,1
2008-08-26,14:20:00,7.9210,7.9210,7.9210,7.9210,3
2008-08-26,14:25:00,7.9210,7.9260,7.9210,7.9260,2
2008-08-26,14:30:00,7.9310,7.9310,7.9310,7.9310,1
2008-08-26,14:35:00,7.9250,7.9500,7.9250,7.9500,8
2008-08-26,14:40:00,7.9500,7.9500,7.9500,7.9500,2
2008-08-26,14:45:00,7.9500,7.9500,7.9400,7.9400,19
2008-08-26,14:50:00,7.9300,7.9500,7.9300,7.9500,3
2008-08-26,15:35:00,7.9480,7.9500,7.9480,7.9500,2
2008-08-26,15:45:00,7.9500,7.9500,7.9500,7.9500,3
2008-08-26,15:50:00,7.9500,7.9500,7.9500,7.9500,10
2008-08-26,16:05:00,7.9500,7.9500,7.9500,7.9500,5
2008-08-26,16:10:00,7.9460,7.9460,7.9460,7.9460,1
2008-08-26,16:20:00,7.9500,7.9500,7.9500,7.9500,4
2008-08-26,16:25:00,7.9450,7.9500,7.9450,7.9500,8
2008-08-26,16:30:00,7.9500,7.9500,7.9500,7.9500,21
2008-08-26,16:35:00,7.9500,7.9500,7.9500,7.9500,3
2008-08-26,16:40:00,7.9500,7.9500,7.9300,7.9300,20
2008-08-26,16:45:00,7.9320,7.9320,7.9280,7.9280,28
2008-08-26,16:55:00,7.9280,7.9410,7.9280,7.9410,9
2008-08-26,17:00:00,7.9260,7.9350,7.9260,7.9350,2
2008-08-26,17:05:00,7.9210,7.9210,7.9110,7.9130,11
2008-08-26,17:10:00,7.9110,7.9400,7.9090,7.9400,10
2008-08-26,17:15:00,7.9400,7.9500,7.9280,7.9500,45
2008-08-26,17:20:00,7.9500,7.9500,7.9500,7.9500,78
2008-08-26,17:25:00,7.9450,7.9450,7.9450,7.9450,2
2008-08-26,17:30:00,7.9400,7.9400,7.9400,7.9400,2
2008-08-26,17:35:00,7.9350,7.9560,7.9300,7.9300,24
2008-08-26,17:40:00,7.9350,7.9450,7.9350,7.9450,11
2008-08-26,17:45:00,7.9400,7.9400,7.9400,7.9400,2
2008-08-26,17:50:00,7.9370,7.9400,7.9250,7.9250,16
2008-08-26,17:55:00,7.9250,7.9550,7.9240,7.9450,18
2008-08-26,18:00:00,7.9330,7.9350,7.9230,7.9300,22
2008-08-26,18:05:00,7.9290,7.9290,7.9290,7.9290,1
2008-08-26,18:10:00,7.9250,7.9340,7.9110,7.9110,9
2008-08-26,18:15:00,7.9240,7.9680,7.9240,7.9500,30
2008-08-26,18:20:00,7.9340,7.9490,7.9300,7.9460,23
2008-08-26,18:25:00,7.9590,7.9800,7.9590,7.9800,38
2008-08-26,18:30:00,7.9790,7.9810,7.9730,7.9810,9
2008-08-26,18:35:00,7.9870,8.0100,7.9760,8.0100,146
2008-08-26,18:40:00,8.0050,8.0270,8.0050,8.0270,88
2008-08-26,18:45:00,8.0240,8.0240,8.0240,8.0240,1
2008-08-26,18:50:00,8.0030,8.0070,8.0030,8.0070,19
2008-08-26,18:55:00,8.0200,8.0250,8.0110,8.0250,7
2008-08-26,19:00:00,8.0250,8.0250,8.0140,8.0190,15
2008-08-26,19:05:00,8.0120,8.0250,8.0120,8.0120,6
2008-08-26,19:10:00,8.0200,8.0400,8.0100,8.0320,169
2008-08-26,19:15:00,8.0380,8.0600,8.0260,8.0480,408
2008-08-26,19:20:00,8.0580,8.0700,8.0510,8.0650,188
2008-08-26,19:25:00,8.0530,8.0750,8.0530,8.0750,160
2008-08-26,19:30:00,8.0680,8.0780,8.0600,8.0600,106
2008-08-26,19:35:00,8.0600,8.1190,8.0570,8.1000,296
2008-08-26,19:40:00,8.1000,8.1020,8.0880,8.1010,199
2008-08-26,19:45:00,8.1000,8.1230,8.0980,8.1070,144
2008-08-26,19:50:00,8.1110,8.1750,8.1110,8.1650,292
2008-08-26,19:55:00,8.1660,8.1750,8.1550,8.1590,348
2008-08-26,20:00:00,8.1650,8.2570,8.1600,8.2300,437
2008-08-26,20:05:00,8.2280,8.2850,8.2260,8.2620,539
2008-08-26,20:10:00,8.2650,8.2650,8.2100,8.2250,431
2008-08-26,20:15:00,8.2240,8.2240,8.2000,8.2080,198
2008-08-26,20:20:00,8.2080,8.2080,8.1430,8.1450,448
2008-08-26,20:25:00,8.1480,8.1840,8.1460,8.1480,341
2008-08-26,20:30:00,8.1530,8.1740,8.1430,8.1700,322
2008-08-26,20:35:00,8.1700,8.1850,8.1430,8.1510,292
2008-08-26,20:40:00,8.1490,8.1550,8.1030,8.1150,511
2008-08-26,20:45:00,8.1190,8.1700,8.1160,8.1700,423
2008-08-26,20:50:00,8.1660,8.2110,8.1650,8.2040,898
2008-08-26,20:55:00,8.2040,8.2080,8.1590,8.1700,536
2008-08-26,21:00:00,8.1710,8.2500,8.1710,8.2050,2843
2008-08-26,21:05:00,8.2100,8.2370,8.1950,8.2160,1374
2008-08-26,21:10:00,8.2130,8.2540,8.2000,8.2180,1280
2008-08-26,21:15:00,8.2180,8.2300,8.2010,8.2200,852
2008-08-26,21:20:00,8.2210,8.2600,8.2190,8.2530,929
2008-08-26,21:25:00,8.2500,8.2990,8.2360,8.2940,1357
2008-08-26,21:30:00,8.2920,8.3000,8.2740,8.2820,1292
2008-08-26,21:35:00,8.2790,8.3180,8.2730,8.3060,1760
2008-08-26,21:40:00,8.3080,8.3160,8.2930,8.2950,843
2008-08-26,21:45:00,8.2980,8.3060,8.2440,8.2490,1034
2008-08-26,21:50:00,8.2490,8.2690,8.2490,8.2640,622
2008-08-26,21:55:00,8.2670,8.2730,8.2330,8.2420,726
2008-08-26,22:00:00,8.2420,8.2690,8.2380,8.2660,499
2008-08-26,22:05:00,8.2670,8.3230,8.2630,8.3140,1189
2008-08-26,22:10:00,8.3130,8.3500,8.3100,8.3430,2000
2008-08-26,22:15:00,8.3430,8.3460,8.3070,8.3100,1139
2008-08-26,22:20:00,8.3080,8.3270,8.3060,8.3130,991
2008-08-26,22:25:00,8.3130,8.3150,8.2760,8.2780,763
2008-08-26,22:30:00,8.2780,8.2810,8.2590,8.2640,1330
2008-08-26,22:35:00,8.2640,8.2750,8.2460,8.2630,427
2008-08-26,22:40:00,8.2600,8.3080,8.2490,8.3060,1291
2008-08-26,22:45:00,8.3050,8.3240,8.2960,8.3090,776
2008-08-26,22:50:00,8.3060,8.3260,8.2890,8.2920,461
2008-08-26,22:55:00,8.2920,8.3210,8.2920,8.3160,478
2008-08-26,23:00:00,8.3160,8.3280,8.3000,8.3110,862
2008-08-26,23:05:00,8.3120,8.3310,8.2970,8.3040,839
2008-08-26,23:10:00,8.3050,8.3140,8.2870,8.3030,347
2008-08-26,23:15:00,8.3020,8.3150,8.2620,8.2800,1066
2008-08-26,23:20:00,8.2780,8.2920,8.2650,8.2900,341
2008-08-26,23:25:00,8.2870,8.2950,8.2550,8.2550,589
2008-08-26,23:30:00,8.2570,8.2730,8.2530,8.2690,400
2008-08-26,23:35:00,8.2700,8.2720,8.2120,8.2250,752
2008-08-26,23:40:00,8.2250,8.2450,8.2010,8.2320,721
2008-08-26,23:45:00,8.2350,8.2700,8.2320,8.2640,465
2008-08-26,23:50:00,8.2630,8.2670,8.2250,8.2280,469
2008-08-26,23:55:00,8.2260,8.2730,8.2230,8.2660,728
2008-08-27,00:00:00,8.2640,8.2860,8.2640,8.2850,687
2008-08-27,00:05:00,8.2850,8.3180,8.2790,8.2830,693
2008-08-27,00:10:00,8.2800,8.3110,8.2730,8.3000,641
2008-08-27,00:15:00,8.3020,8.3040,8.2530,8.2600,415
2008-08-27,00:20:00,8.2600,8.3140,8.2540,8.3020,327
2008-08-27,00:25:00,8.3030,8.3160,8.2950,8.3000,472
2008-08-27,00:30:00,8.3000,8.3060,8.2740,8.2830,460
2008-08-27,00:35:00,8.2830,8.3070,8.2760,8.2840,381
2008-08-27,00:40:00,8.2880,8.2920,8.2370,8.2440,802
2008-08-27,00:45:00,8.2380,8.2670,8.2330,8.2580,384
2008-08-27,00:50:00,8.2600,8.2780,8.2540,8.2550,232
2008-08-27,00:55:00,8.2540,8.2730,8.2500,8.2670,181
2008-08-27,01:00:00,8.2700,8.2980,8.2700,8.2920,346
2008-08-27,01:05:00,8.2910,8.3000,8.2800,8.2830,262
2008-08-27,01:10:00,8.2820,8.2820,8.2490,8.2590,218
2008-08-27,01:15:00,8.2560,8.3080,8.2470,8.3050,418
2008-08-27,01:20:00,8.3080,8.3090,8.2810,8.2910,171
2008-08-27,01:25:00,8.2910,8.3430,8.2910,8.3410,859
2008-08-27,01:30:00,8.3420,8.3790,8.3350,8.3460,1092
2008-08-27,01:35:00,8.3460,8.3610,8.3170,8.3210,560
2008-08-27,01:40:00,8.3210,8.3490,8.3200,8.3450,431
2008-08-27,01:45:00,8.3460,8.3630,8.3340,8.3520,508
2008-08-27,01:50:00,8.3530,8.3570,8.3340,8.3350,258
2008-08-27,01:55:00,8.3400,8.3460,8.3230,8.3370,188
2008-08-27,02:00:00,8.3350,8.3420,8.2890,8.3190,741
2008-08-27,02:05:00,8.3150,8.3450,8.3050,8.3130,504
2008-08-27,02:10:00,8.3150,8.3180,8.2150,8.2300,1922
2008-08-27,02:15:00,8.2320,8.2700,8.2270,8.2570,807
2008-08-27,02:20:00,8.2570,8.2890,8.2530,8.2540,643
2008-08-27,02:25:00,8.2550,8.2870,8.2550,8.2810,2763
2008-08-27,02:30:00,8.2810,8.3060,8.2650,8.2670,796
2008-08-27,02:35:00,8.2650,8.2690,8.2600,8.2650,125
2008-08-27,02:40:00,8.2640,8.2690,8.2490,8.2510,97
2008-08-27,02:45:00,8.2480,8.2540,8.2310,8.2310,286
2008-08-27,02:50:00,8.2320,8.2550,8.2310,8.2480,160
2008-08-27,02:55:00,8.2450,8.2500,8.2320,8.2400,186
2008-08-27,03:00:00,8.2410,8.2520,8.2330,8.2330,79
2008-08-27,03:05:00,8.2390,8.2450,8.2280,8.2320,74
2008-08-27,03:10:00,8.2330,8.2440,8.2300,8.2360,50
2008-08-27,03:15:00,8.2360,8.2780,8.2360,8.2390,39
2008-08-27,03:20:00,8.2390,8.2530,8.2390,8.2490,99
2008-08-27,03:25:00,8.2480,8.2530,8.2450,8.2530,38
2008-08-27,03:30:00,8.2510,8.2610,8.2500,8.2610,249
2008-08-27,03:35:00,8.2590,8.2830,8.2590,8.2830,139
2008-08-27,03:40:00,8.2830,8.2850,8.2800,8.2800,62
2008-08-27,03:45:00,8.2800,8.2830,8.2720,8.2780,76
2008-08-27,03:50:00,8.2800,8.2850,8.2750,8.2770,31
2008-08-27,03:55:00,8.2800,8.2850,8.2800,8.2850,31
2008-08-27,04:00:00,8.2860,8.2890,8.2850,8.2850,10
2008-08-27,04:05:00,8.2870,8.2870,8.2730,8.2730,7
2008-08-27,04:10:00,8.2760,8.2800,8.2730,8.2800,21
2008-08-27,04:15:00,8.2750,8.2750,8.2620,8.2630,23
2008-08-27,04:20:00,8.2570,8.2750,8.2520,8.2750,22
2008-08-27,04:25:00,8.2750,8.2800,8.2600,8.2760,32
2008-08-27,04:30:00,8.2780,8.2800,8.2630,8.2710,28
2008-08-27,04:35:00,8.2790,8.2800,8.2730,8.2730,34
2008-08-27,04:40:00,8.2760,8.2800,8.2720,8.2740,48
2008-08-27,04:45:00,8.2740,8.2800,8.2720,8.2800,38
2008-08-27,04:50:00,8.2800,8.2800,8.2720,8.2800,158
2008-08-27,04:55:00,8.2800,8.2940,8.2770,8.2930,35
2008-08-27,05:00:00,8.2930,8.2930,8.2780,8.2870,4
2008-08-27,05:05:00,8.2800,8.2830,8.2800,8.2810,6
2008-08-27,05:10:00,8.2880,8.2930,8.2850,8.2850,4
2008-08-27,06:00:00,8.2950,8.3000,8.2810,8.2930,9
2008-08-27,06:05:00,8.2920,8.2920,8.2920,8.2920,1
2008-08-27,06:10:00,8.2870,8.2870,8.2760,8.2800,11
2008-08-27,06:15:00,8.2840,8.2930,8.2840,8.2930,7
2008-08-27,06:20:00,8.2890,8.2900,8.2840,8.2840,19
2008-08-27,06:25:00,8.2980,8.2980,8.2980,8.2980,1
2008-08-27,06:30:00,8.2980,8.3000,8.2950,8.2950,5
2008-08-27,06:35:00,8.3000,8.3000,8.2920,8.3000,11
2008-08-27,06:40:00,8.3000,8.3000,8.3000,8.3000,1
2008-08-27,06:45:00,8.2980,8.2980,8.2980,8.2980,1
2008-08-27,06:50:00,8.3000,8.3000,8.2950,8.2950,19
2008-08-27,07:15:00,8.2960,8.2960,8.2950,8.2950,2
2008-08-27,07:20:00,8.2880,8.2880,8.2880,8.2880,2
2008-08-27,07:30:00,8.2990,8.3000,8.2990,8.3000,2
2008-08-27,07:35:00,8.3000,8.3000,8.2920,8.2920,33
2008-08-27,07:40:00,8.2960,8.3000,8.2960,8.3000,15
2008-08-27,07:45:00,8.3000,8.3000,8.2980,8.2980,2
2008-08-27,07:50:00,8.3000,8.3000,8.3000,8.3000,11
2008-08-27,07:55:00,8.2930,8.2930,8.2930,8.2930,1
2008-08-27,08:05:00,8.2920,8.3000,8.2860,8.3000,44
2008-08-27,08:10:00,8.2990,8.3000,8.2990,8.3000,25
2008-08-27,08:25:00,8.2990,8.3000,8.2990,8.3000,8
2008-08-27,08:30:00,8.3000,8.3000,8.2990,8.3000,25
2008-08-27,08:35:00,8.2990,8.3000,8.2990,8.3000,9
2008-08-27,08:50:00,8.3000,8.3000,8.3000,8.3000,1
2008-08-27,08:55:00,8.3000,8.3090,8.3000,8.3070,16
2008-08-27,09:00:00,8.3100,8.3100,8.3100,8.3100,1
2008-08-27,09:05:00,8.3080,8.3080,8.3080,8.3080,2
2008-08-27,09:10:00,8.3220,8.3220,8.2950,8.2950,4
2008-08-27,09:15:00,8.2950,8.2950,8.2950,8.2950,9
2008-08-27,09:20:00,8.3030,8.3030,8.3030,8.3030,1
2008-08-27,09:25:00,8.3020,8.3020,8.3020,8.3020,1
2008-08-27,09:35:00,8.2950,8.3500,8.2950,8.3400,25
2008-08-27,09:40:00,8.3550,8.4500,8.3550,8.4500,121
2008-08-27,09:45:00,8.4300,8.4500,8.4300,8.4400,11
2008-08-27,09:50:00,8.4480,8.4600,8.4370,8.4600,36
2008-08-27,09:55:00,8.4600,8.4680,8.4450,8.4500,33
2008-08-27,10:00:00,8.4680,8.4680,8.4520,8.4520,14
2008-08-27,10:10:00,8.4500,8.4500,8.4450,8.4480,5
2008-08-27,10:15:00,8.4510,8.4690,8.4510,8.4690,15
2008-08-27,10:20:00,8.4680,8.4900,8.4680,8.4900,89
2008-08-27,10:25:00,8.4900,8.5000,8.3740,8.3740,72
2008-08-27,10:30:00,8.3730,8.3910,8.3460,8.3460,40
2008-08-27,10:35:00,8.3660,8.3660,8.3660,8.3660,1
2008-08-27,10:55:00,8.3850,8.3850,8.3850,8.3850,1
2008-08-27,11:00:00,8.3860,8.4040,8.3860,8.4040,8
2008-08-27,11:05:00,8.4130,8.4180,8.4130,8.4180,3
2008-08-27,11:10:00,8.4180,8.4360,8.4140,8.4360,6
2008-08-27,11:15:00,8.4450,8.4490,8.4370,8.4370,12
2008-08-27,11:20:00,8.4280,8.4440,8.4280,8.4440,8
2008-08-27,11:25:00,8.4360,8.4380,8.4360,8.4380,2
2008-08-27,11:45:00,8.4400,8.4480,8.4400,8.4480,2
2008-08-27,11:50:00,8.4950,8.4950,8.4950,8.4950,1
2008-08-27,11:55:00,8.4950,8.5000,8.4950,8.5000,25
2008-08-27,12:10:00,8.4830,8.4830,8.4830,8.4830,1
2008-08-27,12:20:00,8.4750,8.4750,8.4750,8.4750,2
2008-08-27,12:35:00,8.4520,8.4760,8.4520,8.4760,8
2008-08-27,12:40:00,8.4360,8.4360,8.4360,8.4360,1
2008-08-27,13:00:00,8.4280,8.4280,8.4280,8.4280,2
2008-08-27,13:05:00,8.4250,8.4250,8.4250,8.4250,2
2008-08-27,13:10:00,8.4250,8.4250,8.4250,8.4250,1
2008-08-27,13:15:00,8.4410,8.4410,8.4410,8.4410,1
2008-08-27,13:20:00,8.4760,8.4790,8.4760,8.4790,7
2008-08-27,13:40:00,8.5000,8.5090,8.5000,8.5090,8
2008-08-27,14:05:00,8.5000,8.5100,8.5000,8.5100,37
2008-08-27,14:10:00,8.5100,8.5100,8.5100,8.5100,1
2008-08-27,14:35:00,8.5100,8.5200,8.5100,8.5200,32
2008-08-27,14:45:00,8.5290,8.5300,8.5290,8.5300,16
2008-08-27,15:00:00,8.5010,8.5010,8.4920,8.4920,3
2008-08-27,15:05:00,8.5230,8.5300,8.5230,8.5300,11
2008-08-27,15:10:00,8.5300,8.5400,8.5300,8.5400,48
2008-08-27,15:15:00,8.5400,8.5400,8.5400,8.5400,5
2008-08-27,15:25:00,8.5070,8.5070,8.5070,8.5070,1
2008-08-27,15:30:00,8.5070,8.5070,8.5070,8.5070,1
2008-08-27,15:40:00,8.5250,8.5250,8.5250,8.5250,1
2008-08-27,15:45:00,8.5320,8.5320,8.5320,8.5320,1
2008-08-27,15:50:00,8.5250,8.5300,8.5250,8.5300,2
2008-08-27,15:55:00,8.5180,8.5290,8.5180,8.5290,6
2008-08-27,16:05:00,8.5500,8.5500,8.5500,8.5500,1
2008-08-27,16:15:00,8.5550,8.5580,8.5450,8.5450,15
2008-08-27,16:20:00,8.5580,8.5780,8.5450,8.5450,17
2008-08-27,16:25:00,8.5490,8.5550,8.5490,8.5550,3
2008-08-27,16:30:00,8.5710,8.5710,8.5630,8.5630,33
2008-08-27,16:35:00,8.5510,8.5650,8.5510,8.5650,12
2008-08-27,16:40:00,8.5490,8.5490,8.5490,8.5490,1
2008-08-27,16:55:00,8.5390,8.5390,8.5250,8.5310,8
2008-08-27,17:00:00,8.5250,8.5500,8.5250,8.5500,22
2008-08-27,17:10:00,8.5710,8.5780,8.5710,8.5780,52
2008-08-27,17:15:00,8.5500,8.5650,8.5480,8.5650,18
2008-08-27,17:20:00,8.5650,8.5780,8.5650,8.5780,11
2008-08-27,17:30:00,8.5780,8.5780,8.5720,8.5760,28
2008-08-27,17:35:00,8.5770,8.5770,8.5770,8.5770,24
2008-08-27,17:45:00,8.5780,8.5800,8.5780,8.5800,3
2008-08-27,17:50:00,8.5850,8.5930,8.5850,8.5930,8
2008-08-27,17:55:00,8.6000,8.6230,8.6000,8.6230,11
2008-08-27,18:00:00,8.6240,8.6240,8.6240,8.6240,5
2008-08-27,18:05:00,8.5960,8.5960,8.5870,8.5870,4
2008-08-27,18:10:00,8.5800,8.6100,8.5800,8.6100,9
2008-08-27,18:20:00,8.6300,8.6300,8.6300,8.6300,2
2008-08-27,18:25:00,8.6400,8.6820,8.6400,8.6820,13
2008-08-27,18:30:00,8.6780,8.7080,8.6780,8.6990,18
2008-08-27,18:35:00,8.6980,8.6980,8.6890,8.6890,3
2008-08-27,18:40:00,8.6870,8.6870,8.6870,8.6870,3
2008-08-27,18:45:00,8.6910,8.6930,8.6910,8.6930,2
2008-08-27,18:50:00,8.6800,8.6800,8.5820,8.5820,82
2008-08-27,18:55:00,8.6220,8.6260,8.6190,8.6240,30
2008-08-27,19:00:00,8.5710,8.5880,8.5710,8.5880,8
2008-08-27,19:05:00,8.6000,8.6510,8.6000,8.6500,27
2008-08-27,19:10:00,8.6490,8.6500,8.6490,8.6490,17
2008-08-27,19:15:00,8.6490,8.6710,8.6490,8.6600,61
2008-08-27,19:20:00,8.6630,8.6780,8.6590,8.6700,92
2008-08-27,19:25:00,8.6700,8.6840,8.6700,8.6840,75
2008-08-27,19:30:00,8.6730,8.6800,8.6670,8.6800,24
2008-08-27,19:35:00,8.6660,8.6740,8.6590,8.6740,22
2008-08-27,19:40:00,8.6750,8.7070,8.6750,8.7030,59
2008-08-27,19:45:00,8.6920,8.6920,8.6750,8.6750,8
2008-08-27,19:50:00,8.6710,8.6730,8.6560,8.6600,70
2008-08-27,19:55:00,8.6640,8.6700,8.6610,8.6610,9
2008-08-27,20:00:00,8.6630,8.6670,8.6300,8.6670,91
2008-08-27,20:05:00,8.6560,8.6640,8.6490,8.6520,43
2008-08-27,20:10:00,8.6500,8.6970,8.6500,8.6950,66
2008-08-27,20:15:00,8.7000,8.7320,8.6920,8.7300,160
2008-08-27,20:20:00,8.7290,8.7700,8.7230,8.7230,187
2008-08-27,20:25:00,8.7250,8.7770,8.7220,8.7550,182
2008-08-27,20:30:00,8.7530,8.7550,8.7260,8.7400,137
2008-08-27,20:35:00,8.7370,8.7490,8.7360,8.7390,69
2008-08-27,20:40:00,8.7430,8.7440,8.7100,8.7150,155
2008-08-27,20:45:00,8.7100,8.7200,8.7020,8.7100,103
2008-08-27,20:50:00,8.7080,8.7120,8.6800,8.7100,149
2008-08-27,20:55:00,8.7120,8.7200,8.6760,8.6770,165
2008-08-27,21:00:00,8.6730,8.7180,8.6610,8.6620,463
2008-08-27,21:05:00,8.6640,8.6980,8.6610,8.6750,331
2008-08-27,21:10:00,8.6750,8.7440,8.6750,8.7250,375
2008-08-27,21:15:00,8.7280,8.7370,8.6810,8.6870,289
2008-08-27,21:20:00,8.6900,8.6970,8.6710,8.6800,215
2008-08-27,21:25:00,8.6780,8.7140,8.6720,8.7130,223
2008-08-27,21:30:00,8.7110,8.7200,8.6800,8.6860,310
2008-08-27,21:35:00,8.6900,8.6900,8.6320,8.6500,307
2008-08-27,21:40:00,8.6480,8.6550,8.6350,8.6350,89
2008-08-27,21:45:00,8.6370,8.6370,8.5940,8.6250,467
2008-08-27,21:50:00,8.6210,8.6390,8.6140,8.6380,211
2008-08-27,21:55:00,8.6350,8.6430,8.6260,8.6270,220
2008-08-27,22:00:00,8.6300,8.6410,8.6260,8.6300,288
2008-08-27,22:05:00,8.6250,8.6350,8.6150,8.6310,405
2008-08-27,22:10:00,8.6370,8.6600,8.6370,8.6530,170
2008-08-27,22:15:00,8.6530,8.6550,8.6150,8.6320,243
2008-08-27,22:20:00,8.6310,8.6410,8.6150,8.6180,198
2008-08-27,22:25:00,8.6180,8.6270,8.5700,8.5740,187
2008-08-27,22:30:00,8.5750,8.6400,8.5700,8.6220,327
2008-08-27,22:35:00,8.6250,8.6410,8.5870,8.6060,354
2008-08-27,22:40:00,8.6090,8.6090,8.5680,8.6020,380
2008-08-27,22:45:00,8.5980,8.6110,8.5810,8.5810,439
2008-08-27,22:50:00,8.5820,8.6010,8.5790,8.5980,181
2008-08-27,22:55:00,8.5980,8.6000,8.5070,8.5140,389
2008-08-27,23:00:00,8.5150,8.5380,8.4780,8.5210,816
2008-08-27,23:05:00,8.5190,8.5200,8.4340,8.4950,581
2008-08-27,23:10:00,8.4920,8.5260,8.4850,8.5220,248
2008-08-27,23:15:00,8.5210,8.5460,8.5160,8.5200,133
2008-08-27,23:20:00,8.5160,8.5240,8.4850,8.4850,164
2008-08-27,23:25:00,8.4800,8.5020,8.4330,8.4500,268
2008-08-27,23:30:00,8.4560,8.4700,8.4370,8.4690,70
2008-08-27,23:35:00,8.4690,8.5010,8.4690,8.4760,172
2008-08-27,23:40:00,8.4780,8.4820,8.4460,8.4510,244
2008-08-27,23:45:00,8.4510,8.4720,8.4280,8.4700,352
2008-08-27,23:50:00,8.4690,8.5650,8.4640,8.5250,305
2008-08-27,23:55:00,8.5220,8.5710,8.5220,8.5430,205
2008-08-28,00:00:00,8.5500,8.5700,8.4980,8.4980,149
2008-08-28,00:05:00,8.5040,8.5720,8.4920,8.5720,197
2008-08-28,00:10:00,8.5800,8.5810,8.5480,8.5560,66
2008-08-28,00:15:00,8.5540,8.5570,8.5310,8.5390,62
2008-08-28,00:20:00,8.5360,8.5430,8.5130,8.5190,25
2008-08-28,00:25:00,8.5150,8.5190,8.4970,8.4980,71
2008-08-28,00:30:00,8.5000,8.5000,8.4700,8.4740,56
2008-08-28,00:35:00,8.4720,8.4840,8.4390,8.4840,83
2008-08-28,00:40:00,8.4800,8.4800,8.3940,8.4260,274
2008-08-28,00:45:00,8.4190,8.4190,8.3250,8.3650,252
2008-08-28,00:50:00,8.3650,8.4060,8.3360,8.3860,150
2008-08-28,00:55:00,8.3890,8.4140,8.3820,8.4080,149
2008-08-28,01:00:00,8.3850,8.3930,8.3760,8.3880,114
2008-08-28,01:05:00,8.3860,8.4330,8.3860,8.4250,107
2008-08-28,01:10:00,8.4280,8.4290,8.4050,8.4140,45
2008-08-28,01:15:00,8.4150,8.4170,8.3940,8.4150,60
2008-08-28,01:20:00,8.4200,8.4240,8.3810,8.3870,107
2008-08-28,01:25:00,8.3910,8.4450,8.3910,8.4450,88
2008-08-28,01:30:00,8.4460,8.4770,8.4400,8.4600,62
2008-08-28,01:35:00,8.4610,8.4740,8.4560,8.4670,51
2008-08-28,01:40:00,8.4700,8.4700,8.3980,8.4180,160
2008-08-28,01:45:00,8.4040,8.4150,8.3960,8.4150,29
2008-08-28,01:50:00,8.4160,8.4160,8.3970,8.3980,15
2008-08-28,01:55:00,8.3980,8.3980,8.3300,8.3430,232
2008-08-28,02:00:00,8.3430,8.4000,8.3160,8.3860,1087
2008-08-28,02:05:00,8.3840,8.4190,8.3650,8.3970,812
2008-08-28,02:10:00,8.3970,8.3970,8.3640,8.3660,690
2008-08-28,02:15:00,8.3700,8.4070,8.3570,8.4000,879
2008-08-28,02:20:00,8.4030,8.4430,8.3910,8.4350,995
2008-08-28,02:25:00,8.4350,8.5200,8.4210,8.4800,801
2008-08-28,03:15:00,8.3940,8.3940,8.3940,8.3940,1
2008-08-28,04:25:00,8.5600,8.5620,8.5550,8.5620,18
2008-08-28,04:30:00,8.5650,8.5720,8.5610,8.5670,31
2008-08-28,04:35:00,8.5720,8.5750,8.5660,8.5750,10
2008-08-28,04:40:00,8.5720,8.5840,8.5700,8.5840,16
2008-08-28,04:45:00,8.5850,8.6050,8.5850,8.6050,117
2008-08-28,04:50:00,8.6040,8.6040,8.5950,8.5960,13
2008-08-28,04:55:00,8.5950,8.6000,8.5780,8.5900,32
2008-08-28,05:00:00,8.5900,8.5900,8.5770,8.5770,12
2008-08-28,05:05:00,8.5800,8.5890,8.5800,8.5890,2
2008-08-28,05:10:00,8.5880,8.5880,8.5740,8.5740,10
2008-08-28,06:00:00,8.5570,8.5700,8.5570,8.5700,35
2008-08-28,06:05:00,8.5820,8.5890,8.5820,8.5890,11
2008-08-28,06:10:00,8.5890,8.5890,8.5890,8.5890,2
2008-08-28,06:15:00,8.5800,8.5880,8.5800,8.5880,2
2008-08-28,06:25:00,8.5870,8.5880,8.5870,8.5880,5
2008-08-28,06:35:00,8.5820,8.5820,8.5810,8.5810,2
2008-08-28,06:40:00,8.5880,8.5880,8.5880,8.5880,1
2008-08-28,06:45:00,8.5890,8.5890,8.5800,8.5800,12
2008-08-28,06:50:00,8.5750,8.5750,8.5750,8.5750,5
2008-08-28,06:55:00,8.5800,8.5800,8.5800,8.5800,2
2008-08-28,07:00:00,8.5820,8.5850,8.5820,8.5850,9
2008-08-28,07:05:00,8.5800,8.5800,8.5800,8.5800,1
2008-08-28,07:15:00,8.5890,8.6100,8.5890,8.6100,4
2008-08-28,07:25:00,8.6100,8.6150,8.6100,8.6150,2
2008-08-28,07:40:00,8.6000,8.6000,8.5830,8.6000,9
2008-08-28,07:45:00,8.6000,8.6000,8.5980,8.5980,20
2008-08-28,07:50:00,8.5850,8.5850,8.5750,8.5750,10
2008-08-28,07:55:00,8.5740,8.5940,8.5690,8.5800,17
2008-08-28,08:00:00,8.5670,8.5670,8.5200,8.5200,12
2008-08-28,08:10:00,8.5400,8.5400,8.5200,8.5290,13
2008-08-28,08:15:00,8.5250,8.5400,8.5250,8.5350,11
2008-08-28,08:20:00,8.5350,8.5350,8.5200,8.5200,36
2008-08-28,08:30:00,8.5400,8.5430,8.5200,8.5430,10
2008-08-28,08:40:00,8.5540,8.5550,8.5540,8.5550,4
2008-08-28,08:45:00,8.5720,8.5720,8.5720,8.5720,1
2008-08-28,08:50:00,8.5580,8.5600,8.5450,8.5450,15
2008-08-28,08:55:00,8.5400,8.5400,8.5400,8.5400,1
2008-08-28,09:00:00,8.5300,8.5300,8.5300,8.5300,2
2008-08-28,09:05:00,8.5200,8.5200,8.4900,8.5000,24
2008-08-28,09:10:00,8.5060,8.5060,8.4900,8.4900,11
2008-08-28,09:20:00,8.5050,8.5060,8.5050,8.5060,2
2008-08-28,09:25:00,8.5020,8.5060,8.5020,8.5060,4
2008-08-28,09:30:00,8.5060,8.5060,8.4950,8.5060,5
2008-08-28,09:35:00,8.5060,8.5060,8.5060,8.5060,1
2008-08-28,09:40:00,8.5060,8.5060,8.5060,8.5060,2
2008-08-28,09:50:00,8.5060,8.5060,8.5060,8.5060,1
2008-08-28,09:55:00,8.5060,8.5060,8.5060,8.5060,9
2008-08-28,10:00:00,8.5060,8.5060,8.5060,8.5060,3
2008-08-28,10:05:00,8.5030,8.5070,8.5030,8.5070,4
2008-08-28,10:10:00,8.5020,8.5060,8.4910,8.4910,29
2008-08-28,10:20:00,8.5050,8.5060,8.5050,8.5060,4
2008-08-28,10:25:00,8.5070,8.5070,8.5070,8.5070,2
2008-08-28,10:45:00,8.5210,8.5210,8.5210,8.5210,1
2008-08-28,10:55:00,8.5390,8.5450,8.5100,8.5450,10
2008-08-28,11:10:00,8.5250,8.5250,8.5100,8.5100,45
2008-08-28,11:35:00,8.5150,8.5150,8.5040,8.5040,40
2008-08-28,11:40:00,8.5000,8.5000,8.4940,8.4940,25
2008-08-28,11:45:00,8.5000,8.5000,8.4940,8.4940,4
2008-08-28,11:50:00,8.4990,8.5030,8.4990,8.5030,2
2008-08-28,12:00:00,8.5150,8.5150,8.5150,8.5150,7
2008-08-28,12:05:00,8.5150,8.5150,8.5150,8.5150,1
2008-08-28,12:10:00,8.5350,8.5350,8.5300,8.5300,2
2008-08-28,12:20:00,8.5440,8.5550,8.5440,8.5550,7
2008-08-28,12:40:00,8.5340,8.5340,8.5340,8.5340,1
2008-08-28,12:45:00,8.5340,8.5340,8.5340,8.5340,12
2008-08-28,12:50:00,8.5340,8.5340,8.5340,8.5340,2
2008-08-28,13:00:00,8.5450,8.5550,8.5450,8.5550,4
2008-08-28,13:05:00,8.5550,8.5560,8.5540,8.5540,7
2008-08-28,13:10:00,8.5550,8.5550,8.5550,8.5550,1
2008-08-28,13:15:00,8.5560,8.5560,8.5300,8.5320,10
2008-08-28,13:45:00,8.5580,8.5750,8.5580,8.5750,15
2008-08-28,13:50:00,8.5650,8.5730,8.5650,8.5730,2
2008-08-28,14:05:00,8.5730,8.5730,8.5730,8.5730,2
2008-08-28,14:10:00,8.5710,8.5710,8.5510,8.5570,11
2008-08-28,14:15:00,8.5500,8.5500,8.5360,8.5360,5
2008-08-28,14:30:00,8.5710,8.5710,8.5710,8.5710,2
2008-08-28,14:45:00,8.5720,8.6000,8.5700,8.5700,65
2008-08-28,14:50:00,8.5960,8.5990,8.5950,8.5950,12
2008-08-28,14:55:00,8.6000,8.6270,8.6000,8.6090,46
2008-08-28,15:00:00,8.6100,8.6250,8.6100,8.6250,2
2008-08-28,15:05:00,8.6300,8.6360,8.6250,8.6250,38
2008-08-28,15:10:00,8.6350,8.6380,8.6350,8.6380,42
2008-08-28,15:15:00,8.6260,8.6260,8.6260,8.6260,30
2008-08-28,15:20:00,8.6250,8.6250,8.6250,8.6250,1
2008-08-28,15:45:00,8.6380,8.6450,8.6380,8.6450,22
2008-08-28,15:50:00,8.6300,8.6300,8.6300,8.6300,1
2008-08-28,16:00:00,8.6300,8.6500,8.6300,8.6500,6
2008-08-28,16:05:00,8.6480,8.6480,8.6480,8.6480,1
2008-08-28,16:10:00,8.6440,8.6450,8.6440,8.6450,2
2008-08-28,16:15:00,8.6450,8.6500,8.6450,8.6500,6
2008-08-28,16:25:00,8.6590,8.6650,8.6590,8.6650,9
2008-08-28,16:30:00,8.6610,8.6610,8.6400,8.6400,16
2008-08-28,16:35:00,8.6500,8.6810,8.6500,8.6810,9
2008-08-28,16:45:00,8.6800,8.6830,8.6800,8.6830,11
2008-08-28,16:50:00,8.6810,8.6810,8.6500,8.6520,31
2008-08-28,16:55:00,8.6620,8.6740,8.6610,8.6720,23
2008-08-28,17:00:00,8.6550,8.6550,8.6500,8.6500,5
2008-08-28,17:05:00,8.6610,8.6610,8.6610,8.6610,1
2008-08-28,17:10:00,8.6580,8.6620,8.6580,8.6610,7
2008-08-28,17:15:00,8.6560,8.6610,8.6510,8.6510,39
2008-08-28,17:20:00,8.6600,8.6600,8.6580,8.6600,14
2008-08-28,17:30:00,8.6460,8.6710,8.6460,8.6710,9
2008-08-28,17:35:00,8.6720,8.6810,8.6600,8.6750,30
2008-08-28,17:40:00,8.6750,8.6800,8.6680,8.6680,15
2008-08-28,17:45:00,8.6700,8.6810,8.6700,8.6810,9
2008-08-28,17:50:00,8.6700,8.6700,8.6700,8.6700,1
2008-08-28,17:55:00,8.6600,8.6600,8.6600,8.6600,1
2008-08-28,18:00:00,8.6590,8.6610,8.6490,8.6560,15
2008-08-28,18:05:00,8.6580,8.7200,8.6500,8.7200,174
2008-08-28,18:10:00,8.7200,8.7200,8.6880,8.6880,13
2008-08-28,18:15:00,8.6860,8.7090,8.6860,8.7090,8
2008-08-28,18:20:00,8.7090,8.7200,8.7090,8.7100,42
2008-08-28,18:25:00,8.7080,8.7240,8.7030,8.7240,8
2008-08-28,18:30:00,8.7300,8.7750,8.7300,8.7750,66
2008-08-28,18:35:00,8.7750,8.7880,8.7560,8.7750,100
2008-08-28,18:40:00,8.7740,8.7750,8.7740,8.7750,2
2008-08-28,18:45:00,8.7790,8.7850,8.7740,8.7740,21
2008-08-28,18:50:00,8.7730,8.7750,8.7370,8.7700,22
2008-08-28,18:55:00,8.7700,8.7700,8.7420,8.7500,11
2008-08-28,19:00:00,8.7580,8.7580,8.7580,8.7580,1
2008-08-28,19:05:00,8.7500,8.7540,8.7460,8.7460,6
2008-08-28,19:10:00,8.7450,8.7900,8.7450,8.7900,70
2008-08-28,19:15:00,8.7900,8.8000,8.7790,8.8000,160
2008-08-28,19:20:00,8.7950,8.8060,8.7890,8.7990,54
2008-08-28,19:25:00,8.7950,8.7950,8.7830,8.7840,13
2008-08-28,19:30:00,8.7880,8.8080,8.7550,8.7680,84
2008-08-28,19:35:00,8.7580,8.7590,8.7380,8.7400,91
2008-08-28,19:40:00,8.7450,8.7600,8.7380,8.7540,89
2008-08-28,19:45:00,8.7600,8.7660,8.7500,8.7500,26
2008-08-28,19:50:00,8.7500,8.7650,8.7440,8.7590,33
2008-08-28,19:55:00,8.7500,8.7500,8.7370,8.7370,25
2008-08-28,20:00:00,8.7420,8.7580,8.7160,8.7200,125
2008-08-28,20:05:00,8.7170,8.7220,8.7010,8.7120,306
2008-08-28,20:10:00,8.7130,8.7250,8.6800,8.7110,304
2008-08-28,20:15:00,8.7110,8.7490,8.7100,8.7350,200
2008-08-28,20:20:00,8.7350,8.7420,8.7300,8.7420,38
2008-08-28,20:25:00,8.7410,8.7540,8.7380,8.7390,145
2008-08-28,20:30:00,8.7390,8.7400,8.6900,8.7000,254
2008-08-28,20:35:00,8.7020,8.7160,8.6790,8.6790,166
2008-08-28,20:40:00,8.6780,8.6830,8.6270,8.6800,228
2008-08-28,20:45:00,8.6780,8.6910,8.6550,8.6750,306
2008-08-28,20:50:00,8.6720,8.6950,8.6680,8.6750,256
2008-08-28,20:55:00,8.6790,8.6790,8.6500,8.6670,432
2008-08-28,21:00:00,8.6670,8.6690,8.6400,8.6570,674
2008-08-28,21:05:00,8.6540,8.7070,8.6450,8.6800,777
2008-08-28,21:10:00,8.6830,8.7010,8.6700,8.6920,792
2008-08-28,21:15:00,8.6920,8.6940,8.6170,8.6460,632
2008-08-28,21:20:00,8.6440,8.6710,8.6430,8.6690,348
2008-08-28,21:25:00,8.6660,8.6840,8.6370,8.6480,1004
2008-08-28,21:30:00,8.6450,8.6570,8.5770,8.5880,1438
2008-08-28,21:35:00,8.5850,8.6100,8.5850,8.5910,440
2008-08-28,21:40:00,8.5930,8.5950,8.5420,8.5630,968
2008-08-28,21:45:00,8.5600,8.5600,8.4720,8.5190,2559
2008-08-28,21:50:00,8.5180,8.5400,8.5140,8.5400,897
2008-08-28,21:55:00,8.5410,8.5590,8.5150,8.5400,1174
2008-08-28,22:00:00,8.5420,8.5440,8.5110,8.5200,879
2008-08-28,22:05:00,8.5220,8.5470,8.5050,8.5440,634
2008-08-28,22:10:00,8.5420,8.5540,8.4920,8.4920,793
2008-08-28,22:15:00,8.4940,8.5260,8.4830,8.5030,827
2008-08-28,22:20:00,8.5040,8.5170,8.4840,8.4870,482
2008-08-28,22:25:00,8.4870,8.5200,8.4860,8.5130,450
2008-08-28,22:30:00,8.5150,8.5320,8.4800,8.5120,426
2008-08-28,22:35:00,8.5300,8.5300,8.0010,8.0600,9569
2008-08-28,22:40:00,8.0590,8.1790,8.0490,8.1050,4944
2008-08-28,22:45:00,8.1080,8.1900,8.1040,8.1810,2696
2008-08-28,22:50:00,8.1800,8.2430,8.1550,8.2340,2821
2008-08-28,22:55:00,8.2330,8.2400,8.1300,8.1340,2453
2008-08-28,23:00:00,8.1370,8.1550,8.1310,8.1400,1483
2008-08-28,23:05:00,8.1390,8.1560,8.1020,8.1190,1776
2008-08-28,23:10:00,8.1190,8.1550,8.1000,8.1380,1054
2008-08-28,23:15:00,8.1400,8.1630,8.1230,8.1350,1300
2008-08-28,23:20:00,8.1390,8.1450,8.0900,8.0930,1128
2008-08-28,23:25:00,8.0960,8.1000,7.8820,7.9520,5680
2008-08-28,23:30:00,7.9520,7.9950,7.9430,7.9880,2191
2008-08-28,23:35:00,7.9900,7.9930,7.9530,7.9540,1060
2008-08-28,23:40:00,7.9510,7.9650,7.8220,7.8290,2540
2008-08-28,23:45:00,7.8280,7.8670,7.8000,7.8590,2801
2008-08-28,23:50:00,7.8580,7.8800,7.8310,7.8760,1425
2008-08-28,23:55:00,7.8750,7.8800,7.7220,7.7810,3271
2008-08-29,00:00:00,7.7800,7.8220,7.7620,7.8030,2373
2008-08-29,00:05:00,7.8050,7.8600,7.8050,7.8560,2450
2008-08-29,00:10:00,7.8560,7.9260,7.8520,7.9210,1958
2008-08-29,00:15:00,7.9240,7.9250,7.8710,7.8830,1183
2008-08-29,00:20:00,7.8800,7.8800,7.8510,7.8530,656
2008-08-29,00:25:00,7.8530,7.8970,7.8410,7.8870,1192
2008-08-29,00:30:00,7.8880,7.8930,7.8510,7.8590,1241
2008-08-29,00:35:00,7.8590,7.9000,7.8290,7.8950,1276
2008-08-29,00:40:00,7.8970,7.8970,7.8600,7.8780,1079
2008-08-29,00:45:00,7.8780,7.9380,7.8720,7.9180,1207
2008-08-29,00:50:00,7.9180,7.9200,7.8760,7.8790,958
2008-08-29,00:55:00,7.8780,7.9160,7.8780,7.9060,738
2008-08-29,01:00:00,7.9050,7.9060,7.8000,7.8550,1952
2008-08-29,01:05:00,7.8500,7.8550,7.8220,7.8520,530
2008-08-29,01:10:00,7.8510,7.8760,7.8450,7.8650,484
2008-08-29,01:15:00,7.8650,7.9000,7.8380,7.8920,879
2008-08-29,01:20:00,7.8930,7.8950,7.8530,7.8680,533
2008-08-29,01:25:00,7.8690,7.9380,7.8670,7.9230,608
2008-08-29,01:30:00,7.9210,7.9240,7.8830,7.8930,398
2008-08-29,01:35:00,7.8920,7.9520,7.8890,7.9100,1009
2008-08-29,01:40:00,7.9050,7.9270,7.8910,7.9170,619
2008-08-29,01:45:00,7.9130,7.9700,7.9060,7.9650,1100
2008-08-29,01:50:00,7.9650,7.9910,7.9480,7.9730,966
2008-08-29,01:55:00,7.9730,7.9900,7.9090,7.9150,733
2008-08-29,02:00:00,7.9170,8.0130,7.9150,7.9880,1315
2008-08-29,02:05:00,7.9880,8.0050,7.9560,7.9840,785
2008-08-29,02:10:00,7.9850,7.9920,7.9510,7.9830,902
2008-08-29,02:15:00,7.9850,8.1110,7.9850,8.0720,2903
2008-08-29,02:20:00,8.0720,8.0860,8.0280,8.0350,1026
2008-08-29,02:25:00,8.0380,8.0660,8.0310,8.0550,1975
2008-08-29,02:30:00,8.0540,8.0540,8.0010,8.0380,1033
2008-08-29,02:35:00,8.0360,8.0650,8.0360,8.0650,615
2008-08-29,02:40:00,8.0670,8.1260,8.0650,8.1000,1057
2008-08-29,02:45:00,8.0980,8.1500,8.0980,8.1270,590
2008-08-29,02:50:00,8.1310,8.1410,8.1250,8.1380,296
2008-08-29,02:55:00,8.1380,8.1500,8.1160,8.1220,241
2008-08-29,03:00:00,8.1230,8.1460,8.1190,8.1460,207
2008-08-29,03:05:00,8.1490,8.1640,8.1360,8.1630,309
2008-08-29,03:10:00,8.1630,8.1770,8.1600,8.1740,366
2008-08-29,03:15:00,8.1720,8.2020,8.1700,8.1900,185
2008-08-29,03:20:00,8.1910,8.1910,8.1430,8.1430,189
2008-08-29,03:25:00,8.1490,8.1600,8.1330,8.1430,162
2008-08-29,03:30:00,8.1430,8.1550,8.1390,8.1490,52
2008-08-29,03:35:00,8.1460,8.1510,8.1390,8.1400,98
2008-08-29,03:40:00,8.1390,8.1410,8.1160,8.1250,110
2008-08-29,03:45:00,8.1210,8.1260,8.0740,8.0770,124
2008-08-29,03:50:00,8.0780,8.0820,8.0590,8.0820,129
2008-08-29,03:55:00,8.0900,8.1040,8.0840,8.0950,97
2008-08-29,04:00:00,8.0910,8.0960,8.0790,8.0800,25
2008-08-29,04:05:00,8.0880,8.0880,8.0820,8.0850,19
2008-08-29,04:10:00,8.0830,8.0880,8.0760,8.0880,29
2008-08-29,04:15:00,8.0820,8.0820,8.0350,8.0460,83
2008-08-29,04:20:00,8.0430,8.0630,8.0360,8.0630,68
2008-08-29,04:25:00,8.0650,8.0750,8.0250,8.0250,73
2008-08-29,04:30:00,8.0300,8.0490,8.0300,8.0440,3
2008-08-29,04:35:00,8.0480,8.0600,8.0460,8.0510,12
2008-08-29,04:40:00,8.0500,8.0600,8.0370,8.0470,46
2008-08-29,04:45:00,8.0480,8.0500,8.0310,8.0380,30
2008-08-29,04:50:00,8.0390,8.0540,8.0390,8.0500,6
2008-08-29,04:55:00,8.0460,8.0490,8.0440,8.0490,5
2008-08-29,05:00:00,8.0450,8.0490,8.0290,8.0300,36
2008-08-29,05:05:00,8.0280,8.0460,8.0280,8.0460,31
2008-08-29,05:10:00,8.0380,8.0390,8.0270,8.0270,22
2008-08-29,06:00:00,8.0490,8.0490,8.0210,8.0440,30
2008-08-29,06:05:00,8.0380,8.0490,8.0380,8.0460,58
2008-08-29,06:10:00,8.0460,8.0520,8.0400,8.0400,36
2008-08-29,06:15:00,8.0350,8.0620,8.0350,8.0620,7
2008-08-29,06:20:00,8.0470,8.0610,8.0460,8.0610,12
2008-08-29,06:25:00,8.0550,8.0600,8.0310,8.0310,5
2008-08-29,06:30:00,8.0350,8.0650,8.0350,8.0650,3
2008-08-29,06:45:00,8.0690,8.0690,8.0690,8.0690,1
2008-08-29,06:50:00,8.0650,8.0700,8.0650,8.0700,3
2008-08-29,06:55:00,8.0740,8.0800,8.0650,8.0800,11
2008-08-29,07:00:00,8.0800,8.0900,8.0800,8.0900,2
2008-08-29,07:10:00,8.0950,8.0950,8.0950,8.0950,1
2008-08-29,07:20:00,8.0950,8.0950,8.0950,8.0950,1
2008-08-29,07:25:00,8.0800,8.0800,8.0800,8.0800,1
2008-08-29,07:40:00,8.0950,8.0950,8.0950,8.0950,1
2008-08-29,07:45:00,8.0750,8.0750,8.0700,8.0700,8
2008-08-29,07:50:00,8.0700,8.0700,8.0510,8.0510,25
2008-08-29,07:55:00,8.0860,8.0900,8.0860,8.0900,12
2008-08-29,08:00:00,8.0960,8.0960,8.0960,8.0960,1
2008-08-29,08:45:00,8.0950,8.0950,8.0950,8.0950,3
2008-08-29,08:50:00,8.0960,8.1450,8.0960,8.1450,27
2008-08-29,08:55:00,8.1450,8.1450,8.1450,8.1450,1
2008-08-29,09:00:00,8.1450,8.1550,8.1450,8.1550,6
2008-08-29,09:10:00,8.1500,8.1600,8.1200,8.1600,11
2008-08-29,09:15:00,8.1600,8.1600,8.1590,8.1590,3
2008-08-29,09:25:00,8.1580,8.1670,8.1580,8.1670,11
2008-08-29,09:40:00,8.1500,8.1500,8.1500,8.1500,1
2008-08-29,09:45:00,8.1490,8.1490,8.1230,8.1490,16
2008-08-29,09:50:00,8.1300,8.1440,8.1300,8.1440,2
2008-08-29,10:00:00,8.1440,8.1540,8.1440,8.1540,3
2008-08-29,10:05:00,8.1540,8.1680,8.1210,8.1530,16
2008-08-29,10:10:00,8.1660,8.1660,8.1640,8.1640,6
2008-08-29,10:15:00,8.1600,8.1600,8.1600,8.1600,2
2008-08-29,10:20:00,8.1670,8.1720,8.1670,8.1720,8
2008-08-29,10:30:00,8.1490,8.1490,8.1450,8.1450,8
2008-08-29,10:40:00,8.1720,8.1720,8.1720,8.1720,1
2008-08-29,10:50:00,8.1500,8.1500,8.1500,8.1500,1
2008-08-29,11:00:00,8.1690,8.1690,8.1690,8.1690,1
2008-08-29,11:05:00,8.1690,8.1690,8.1690,8.1690,2
2008-08-29,11:10:00,8.1620,8.1620,8.1520,8.1520,2
2008-08-29,11:30:00,8.1680,8.1680,8.1680,8.1680,18
2008-08-29,11:35:00,8.1460,8.1460,8.1460,8.1460,1
2008-08-29,12:05:00,8.1500,8.1500,8.1500,8.1500,1
2008-08-29,12:10:00,8.1600,8.1600,8.1450,8.1600,6
2008-08-29,12:15:00,8.1600,8.1600,8.1600,8.1600,5
2008-08-29,12:20:00,8.1550,8.1550,8.1550,8.1550,1
2008-08-29,12:30:00,8.1420,8.1670,8.1420,8.1600,12
2008-08-29,12:35:00,8.1620,8.1620,8.1550,8.1550,2
2008-08-29,12:40:00,8.1550,8.1550,8.1550,8.1550,1
2008-08-29,12:50:00,8.1450,8.1450,8.1450,8.1450,1
2008-08-29,13:00:00,8.1480,8.1480,8.1480,8.1480,1
2008-08-29,13:05:00,8.1500,8.1500,8.1500,8.1500,4
2008-08-29,13:10:00,8.1490,8.1490,8.1490,8.1490,1
2008-08-29,13:30:00,8.1350,8.1350,8.1350,8.1350,1
2008-08-29,13:40:00,8.1400,8.1690,8.1400,8.1500,32
2008-08-29,13:50:00,8.1600,8.1820,8.1600,8.1820,25
2008-08-29,13:55:00,8.1880,8.1890,8.1870,8.1870,4
2008-08-29,14:00:00,8.1840,8.1840,8.1840,8.1840,1
2008-08-29,14:05:00,8.1860,8.1860,8.1800,8.1800,6
2008-08-29,14:10:00,8.1470,8.1470,8.1390,8.1390,2
2008-08-29,14:30:00,8.1620,8.1620,8.1620,8.1620,1
2008-08-29,14:40:00,8.1390,8.1460,8.1310,8.1310,8
2008-08-29,14:45:00,8.1320,8.1320,8.1300,8.1300,9
2008-08-29,14:50:00,8.1360,8.1460,8.1360,8.1460,17
2008-08-29,14:55:00,8.1470,8.1690,8.1410,8.1410,14
2008-08-29,15:30:00,8.1550,8.1820,8.1550,8.1820,7
2008-08-29,15:40:00,8.1700,8.1700,8.1500,8.1500,9
2008-08-29,15:50:00,8.1500,8.1520,8.1500,8.1520,22
2008-08-29,15:55:00,8.1500,8.1500,8.1500,8.1500,2
2008-08-29,16:00:00,8.1580,8.1580,8.1580,8.1580,8
2008-08-29,16:25:00,8.1730,8.1800,8.1730,8.1800,10
2008-08-29,16:30:00,8.1700,8.1700,8.1680,8.1680,2
2008-08-29,16:40:00,8.1730,8.1800,8.1730,8.1800,9
2008-08-29,16:55:00,8.1630,8.1630,8.1600,8.1600,15
2008-08-29,17:15:00,8.1600,8.1600,8.1590,8.1590,3
2008-08-29,17:20:00,8.1750,8.1750,8.1680,8.1720,25
2008-08-29,17:25:00,8.1790,8.1800,8.1690,8.1690,30
2008-08-29,17:35:00,8.1660,8.1660,8.1450,8.1450,21
2008-08-29,17:40:00,8.1420,8.1500,8.1420,8.1500,2
2008-08-29,17:45:00,8.1570,8.1570,8.1500,8.1500,12
2008-08-29,17:50:00,8.1460,8.1570,8.1460,8.1570,17
2008-08-29,17:55:00,8.1410,8.1700,8.1410,8.1700,46
2008-08-29,18:00:00,8.1700,8.2150,8.1700,8.1860,119
2008-08-29,18:05:00,8.1700,8.1700,8.1500,8.1500,3
2008-08-29,18:10:00,8.1500,8.1570,8.1500,8.1570,14
2008-08-29,18:15:00,8.1590,8.2120,8.1590,8.1740,62
2008-08-29,18:20:00,8.1850,8.1850,8.1730,8.1730,8
2008-08-29,18:25:00,8.1800,8.1800,8.1650,8.1650,9
2008-08-29,18:30:00,8.1700,8.1750,8.1580,8.1580,11
2008-08-29,18:35:00,8.1800,8.1800,8.1800,8.1800,5
2008-08-29,18:40:00,8.1790,8.1900,8.1790,8.1900,22
2008-08-29,18:45:00,8.1890,8.1900,8.1800,8.1800,8
2008-08-29,18:50:00,8.1850,8.1940,8.1600,8.1600,16
2008-08-29,19:00:00,8.1640,8.1700,8.1640,8.1700,2
2008-08-29,19:05:00,8.1510,8.1510,8.1370,8.1370,21
2008-08-29,19:10:00,8.1350,8.1350,8.0890,8.0900,91
2008-08-29,19:15:00,8.0880,8.1200,8.0880,8.0950,31
2008-08-29,19:20:00,8.0950,8.1070,8.0950,8.1000,20
2008-08-29,19:25:00,8.1130,8.1130,8.0870,8.0880,11
2008-08-29,19:35:00,8.1080,8.1380,8.1080,8.1380,18
2008-08-29,19:40:00,8.1180,8.1180,8.0860,8.0860,47
2008-08-29,19:45:00,8.0900,8.1020,8.0730,8.0810,92
2008-08-29,19:50:00,8.0810,8.0870,8.0340,8.0400,178
2008-08-29,19:55:00,8.0470,8.0470,8.0330,8.0460,57
2008-08-29,20:00:00,8.0450,8.0930,8.0450,8.0910,100
2008-08-29,20:05:00,8.0910,8.0990,8.0860,8.0990,49
2008-08-29,20:10:00,8.0990,8.1440,8.0950,8.1200,148
2008-08-29,20:15:00,8.1270,8.1610,8.1170,8.1500,144
2008-08-29,20:20:00,8.1480,8.1820,8.1450,8.1810,187
2008-08-29,20:25:00,8.1810,8.2150,8.1770,8.1810,250
2008-08-29,20:30:00,8.1810,8.2500,8.1810,8.1920,475
2008-08-29,20:35:00,8.1950,8.2070,8.1620,8.1650,433
2008-08-29,20:40:00,8.1690,8.1850,8.1620,8.1700,328
2008-08-29,20:45:00,8.1680,8.1680,8.1370,8.1370,242
2008-08-29,20:50:00,8.1450,8.1640,8.1150,8.1560,417
2008-08-29,20:55:00,8.1540,8.2080,8.1510,8.1940,365
2008-08-29,21:00:00,8.1900,8.2340,8.1900,8.2140,1472
2008-08-29,21:05:00,8.2160,8.2470,8.2110,8.2220,1177
2008-08-29,21:10:00,8.2200,8.2580,8.1950,8.2400,1403
2008-08-29,21:15:00,8.2400,8.3040,8.2300,8.2920,1611
2008-08-29,21:20:00,8.2910,8.3200,8.2750,8.2760,1825
2008-08-29,21:25:00,8.2770,8.2980,8.2420,8.2580,1701
2008-08-29,21:30:00,8.2600,8.2700,8.2350,8.2490,900
2008-08-29,21:35:00,8.2500,8.2680,8.2210,8.2240,859
2008-08-29,21:40:00,8.2260,8.2590,8.2220,8.2430,634
2008-08-29,21:45:00,8.2420,8.2440,8.2030,8.2110,1538
2008-08-29,21:50:00,8.2150,8.2430,8.2020,8.2320,796
2008-08-29,21:55:00,8.2310,8.2410,8.2000,8.2100,1008
2008-08-29,22:00:00,8.2130,8.2400,8.1920,8.1950,913
2008-08-29,22:05:00,8.1920,8.2160,8.1760,8.2090,1042
2008-08-29,22:10:00,8.2100,8.2240,8.1870,8.2220,1066
2008-08-29,22:15:00,8.2230,8.2230,8.1990,8.2060,408
2008-08-29,22:20:00,8.2060,8.2200,8.1940,8.2090,671
2008-08-29,22:25:00,8.2080,8.2120,8.1960,8.2060,421
2008-08-29,22:30:00,8.2070,8.2070,8.1720,8.1740,728
2008-08-29,22:35:00,8.1750,8.2100,8.1500,8.1750,1144
2008-08-29,22:40:00,8.1780,8.2020,8.1740,8.1980,352
2008-08-29,22:45:00,8.1990,8.2160,8.1820,8.2160,378
2008-08-29,22:50:00,8.2150,8.2310,8.1970,8.2260,457
2008-08-29,22:55:00,8.2260,8.2340,8.2070,8.2300,366
2008-08-29,23:00:00,8.2300,8.2420,8.2100,8.2300,728
2008-08-29,23:05:00,8.2300,8.2300,8.1960,8.1990,666
2008-08-29,23:10:00,8.2000,8.2000,8.1760,8.1960,830
2008-08-29,23:15:00,8.1950,8.1990,8.1500,8.1740,886
2008-08-29,23:20:00,8.1730,8.1780,8.1460,8.1710,649
2008-08-29,23:25:00,8.1760,8.2050,8.1640,8.2020,537
2008-08-29,23:30:00,8.2000,8.2090,8.1810,8.1990,445
2008-08-29,23:35:00,8.2000,8.2260,8.1870,8.1970,776
2008-08-29,23:40:00,8.2010,8.2150,8.1230,8.1500,1274
2008-08-29,23:45:00,8.1450,8.1730,8.1300,8.1530,822
2008-08-29,23:50:00,8.1470,8.1490,8.0860,8.1430,1703
2008-08-29,23:55:00,8.1410,8.1930,8.1340,8.1390,978
2008-08-30,00:00:00,8.1400,8.1710,8.1370,8.1500,261
2008-08-30,00:05:00,8.1500,8.1880,8.1500,8.1800,399
2008-08-30,00:10:00,8.1790,8.1920,8.1750,8.1760,257
2008-08-30,00:15:00,8.1810,8.1870,8.1470,8.1560,300
2008-08-30,00:20:00,8.1550,8.1600,8.1170,8.1270,826
2008-08-30,00:25:00,8.1250,8.1400,8.1060,8.1330,521
2008-08-30,00:30:00,8.1250,8.1400,8.1060,8.1370,275
2008-08-30,00:35:00,8.1320,8.1370,8.1130,8.1230,313
2008-08-30,00:40:00,8.1260,8.1330,8.0950,8.1030,496
2008-08-30,00:45:00,8.1050,8.1060,8.0640,8.0830,825
2008-08-30,00:50:00,8.0840,8.0840,8.0570,8.0610,689
2008-08-30,00:55:00,8.0630,8.0760,8.0550,8.0670,552
2008-08-30,01:00:00,8.0670,8.0700,7.9670,7.9910,2355
2008-08-30,01:05:00,7.9900,8.0500,7.9860,7.9920,1295
2008-08-30,01:10:00,7.9910,8.0040,7.9540,7.9950,1197
2008-08-30,01:15:00,8.0000,8.0320,7.9670,8.0200,722
2008-08-30,01:20:00,8.0170,8.0210,7.9980,8.0000,605
2008-08-30,01:25:00,7.9990,8.0200,7.9670,7.9710,918
2008-08-30,01:30:00,7.9740,8.0090,7.9700,8.0080,452
2008-08-30,01:35:00,8.0080,8.0500,7.9980,8.0450,644
2008-08-30,01:40:00,8.0430,8.0970,8.0400,8.0550,789
2008-08-30,01:45:00,8.0560,8.0590,8.0440,8.0440,281
2008-08-30,01:50:00,8.0440,8.0570,8.0100,8.0550,466
2008-08-30,01:55:00,8.0500,8.0910,8.0480,8.0810,610
2008-08-30,02:00:00,8.0820,8.0870,8.0620,8.0620,288
2008-08-30,02:05:00,8.0630,8.0660,8.0280,8.0320,410
2008-08-30,02:10:00,8.0320,8.0500,8.0270,8.0320,481
2008-08-30,02:15:00,8.0300,8.0390,8.0000,8.0240,893
2008-08-30,02:20:00,8.0280,8.0300,8.0050,8.0100,482
2008-08-30,02:25:00,8.0090,8.0130,7.9260,7.9490,2180
2008-08-30,02:30:00,7.9500,7.9640,7.9410,7.9570,399
2008-08-30,02:35:00,7.9570,7.9720,7.9530,7.9720,159
2008-08-30,02:40:00,7.9730,7.9890,7.9710,7.9820,107
2008-08-30,02:45:00,7.9820,7.9870,7.9770,7.9840,54
2008-08-30,02:50:00,7.9860,7.9880,7.9800,7.9860,95
2008-08-30,02:55:00,7.9850,7.9860,7.9660,7.9790,171
2008-08-30,03:00:00,7.9780,7.9810,7.9650,7.9710,89
2008-08-30,03:05:00,7.9430,7.9700,7.9430,7.9650,152
2008-08-30,03:10:00,7.9640,7.9680,7.9510,7.9510,88
2008-08-30,03:15:00,7.9540,7.9700,7.9400,7.9700,125
2008-08-30,03:20:00,7.9690,7.9750,7.9580,7.9750,49
2008-08-30,03:25:00,7.9770,7.9790,7.9620,7.9770,85
2008-08-30,03:30:00,7.9760,7.9830,7.9690,7.9730,42
2008-08-30,03:35:00,7.9690,7.9830,7.9610,7.9820,80
2008-08-30,03:40:00,7.9740,7.9800,7.9740,7.9800,29
2008-08-30,03:45:00,7.9800,7.9850,7.9760,7.9840,142
2008-08-30,03:50:00,7.9870,7.9900,7.9800,7.9900,42
2008-08-30,03:55:00,7.9870,7.9900,7.9810,7.9900,60
2008-08-30,04:00:00,7.9900,8.0000,7.9760,8.0000,49
2008-08-30,04:05:00,7.9880,8.0070,7.9880,8.0000,85
2008-08-30,04:10:00,7.9980,8.0190,7.9980,8.0190,29
2008-08-30,04:15:00,8.0200,8.0320,8.0100,8.0100,37
2008-08-30,04:20:00,8.0070,8.0190,8.0000,8.0000,26
2008-08-30,04:25:00,8.0060,8.0150,7.9980,8.0150,49
2008-08-30,04:30:00,8.0200,8.0360,8.0180,8.0250,34
2008-08-30,04:35:00,8.0250,8.0300,8.0250,8.0300,44
2008-08-30,04:40:00,8.0300,8.0340,8.0100,8.0100,14
2008-08-30,04:45:00,8.0090,8.0090,8.0090,8.0090,1
2008-08-30,04:50:00,8.0150,8.0150,7.9820,8.0000,32
2008-08-30,04:55:00,7.9970,8.0000,7.9970,8.0000,4
2008-08-30,05:00:00,7.9970,8.0110,7.9870,8.0100,11
2008-08-30,05:05:00,7.9950,7.9950,7.9950,7.9950,4
2008-08-30,05:10:00,8.0000,8.0040,7.9910,8.0040,13
2008-09-01,02:45:00,7.9790,7.9790,7.9460,7.9550,35
2008-09-01,02:50:00,7.9510,7.9810,7.9330,7.9610,118
2008-09-01,02:55:00,7.9600,7.9640,7.9320,7.9530,37
2008-09-01,03:00:00,7.9570,7.9570,7.9520,7.9520,7
2008-09-01,03:05:00,7.9660,7.9880,7.9530,7.9600,52
2008-09-01,03:10:00,7.9630,7.9680,7.9300,7.9300,25
2008-09-01,03:15:00,7.9350,7.9720,7.9300,7.9720,63
2008-09-01,03:20:00,7.9640,7.9840,7.9570,7.9570,51
2008-09-01,03:25:00,7.9570,7.9640,7.9320,7.9550,26
2008-09-01,03:30:00,7.9530,7.9550,7.9510,7.9510,5
2008-09-01,03:35:00,7.9570,7.9570,7.9500,7.9520,12
2008-09-01,03:40:00,7.9550,7.9650,7.9550,7.9630,35
2008-09-01,03:45:00,7.9630,7.9720,7.9600,7.9700,14
2008-09-01,03:50:00,7.9600,7.9760,7.9410,7.9760,23
2008-09-01,03:55:00,7.9650,7.9650,7.9550,7.9550,29
2008-09-01,04:00:00,7.9500,7.9530,7.9430,7.9450,19
2008-09-01,04:05:00,7.9400,7.9400,7.9200,7.9200,46
2008-09-01,04:10:00,7.9300,7.9300,7.9160,7.9160,91
2008-09-01,04:15:00,7.9250,7.9300,7.9250,7.9300,4
2008-09-01,04:20:00,7.9300,7.9300,7.9300,7.9300,1
2008-09-01,04:25:00,7.9400,7.9400,7.9390,7.9400,4
2008-09-01,04:30:00,7.9340,7.9340,7.9280,7.9280,8
2008-09-01,04:35:00,7.9400,7.9570,7.9400,7.9570,5
2008-09-01,04:40:00,7.9460,7.9460,7.9460,7.9460,5
2008-09-01,04:45:00,7.9570,7.9700,7.9570,7.9700,18
2008-09-01,04:50:00,7.9680,7.9930,7.9580,7.9650,67
2008-09-01,04:55:00,7.9650,7.9650,7.9530,7.9570,37
2008-09-01,05:00:00,7.9450,7.9450,7.9220,7.9250,30
2008-09-01,05:05:00,7.9350,7.9360,7.9100,7.9100,23
2008-09-01,05:10:00,7.9100,7.9300,7.8830,7.9300,54
2008-09-01,05:15:00,7.9100,7.9280,7.8880,7.9160,25
2008-09-01,05:20:00,7.9050,7.9050,7.8550,7.8560,55
2008-09-01,05:25:00,7.8550,7.8590,7.8400,7.8590,21
2008-09-01,05:30:00,7.8560,7.8560,7.8250,7.8500,35
2008-09-01,05:35:00,7.8580,7.8580,7.8400,7.8400,9
2008-09-01,05:40:00,7.8520,7.8520,7.8490,7.8500,6
2008-09-01,05:45:00,7.8490,7.8660,7.8430,7.8430,18
2008-09-01,05:50:00,7.8630,7.8780,7.8210,7.8210,43
2008-09-01,05:55:00,7.8360,7.8370,7.7800,7.7980,176
2008-09-01,06:00:00,7.7990,7.8330,7.7750,7.8100,80
2008-09-01,06:05:00,7.8230,7.8350,7.8000,7.8050,38
2008-09-01,06:10:00,7.8100,7.8270,7.7570,7.7800,89
2008-09-01,06:15:00,7.7970,7.8000,7.7970,7.7970,6
2008-09-01,06:20:00,7.7800,7.8100,7.7610,7.7840,17
2008-09-01,06:25:00,7.7850,7.8260,7.7850,7.8260,18
2008-09-01,06:30:00,7.8310,7.8650,7.7940,7.8220,126
2008-09-01,06:35:00,7.8100,7.8100,7.7920,7.7920,23
2008-09-01,06:40:00,7.8000,7.8120,7.7890,7.7890,5
2008-09-01,06:45:00,7.7890,7.8060,7.7810,7.7890,11
2008-09-01,06:50:00,7.7900,7.7900,7.7900,7.7900,2
2008-09-01,06:55:00,7.7850,7.8000,7.7820,7.7900,5
2008-09-01,07:00:00,7.8090,7.8090,7.8000,7.8080,7
2008-09-01,07:05:00,7.7920,7.8100,7.7830,7.8040,9
2008-09-01,07:10:00,7.7960,7.7960,7.7280,7.7280,68
2008-09-01,07:15:00,7.7320,7.7440,7.7220,7.7440,59
2008-09-01,07:20:00,7.7500,7.7660,7.7360,7.7360,7
2008-09-01,07:25:00,7.7590,7.7750,7.7590,7.7680,30
2008-09-01,07:30:00,7.7660,7.7740,7.7520,7.7740,12
2008-09-01,07:35:00,7.7740,7.7860,7.7600,7.7860,34
2008-09-01,07:40:00,7.7840,7.7860,7.7810,7.7810,17
2008-09-01,07:45:00,7.7820,7.7820,7.7600,7.7600,16
2008-09-01,07:50:00,7.7780,7.7780,7.7770,7.7770,4
2008-09-01,07:55:00,7.7770,7.7770,7.7590,7.7590,2
2008-09-01,08:00:00,7.7800,7.7800,7.7800,7.7800,2
2008-09-01,08:05:00,7.7700,7.7750,7.7640,7.7640,8
2008-09-01,08:15:00,7.7750,7.7750,7.7750,7.7750,1
2008-09-01,08:20:00,7.7850,7.7850,7.7850,7.7850,1
2008-09-01,08:25:00,7.7660,7.7850,7.7530,7.7850,16
2008-09-01,08:30:00,7.7840,7.7860,7.7840,7.7860,78
2008-09-01,08:35:00,7.7860,7.7860,7.7750,7.7750,5
2008-09-01,08:40:00,7.7720,7.7800,7.7500,7.7500,25
2008-09-01,08:45:00,7.7750,7.7750,7.7480,7.7480,2
2008-09-01,08:50:00,7.7490,7.7490,7.7490,7.7490,1
2008-09-01,08:55:00,7.7560,7.7560,7.7540,7.7540,5
2008-09-01,09:00:00,7.7440,7.7600,7.7410,7.7600,21
2008-09-01,09:05:00,7.7850,7.7860,7.7850,7.7860,4
2008-09-01,09:15:00,7.7650,7.7650,7.7650,7.7650,1
2008-09-01,09:20:00,7.7650,7.7650,7.7650,7.7650,1
2008-09-01,09:30:00,7.7750,7.7750,7.7750,7.7750,1
2008-09-01,09:35:00,7.7780,7.7780,7.7780,7.7780,1
2008-09-01,09:40:00,7.7650,7.7650,7.7650,7.7650,1
2008-09-01,09:50:00,7.7700,7.7700,7.7500,7.7500,12
2008-09-01,10:00:00,7.7400,7.7640,7.7310,7.7640,11
2008-09-01,10:05:00,7.7470,7.7470,7.7300,7.7300,36
2008-09-01,10:10:00,7.7310,7.7370,7.7310,7.7370,2
2008-09-01,10:15:00,7.7350,7.7350,7.7350,7.7350,1
2008-09-01,10:20:00,7.7450,7.7450,7.7450,7.7450,1
2008-09-01,10:25:00,7.7370,7.7370,7.7370,7.7370,1
2008-09-01,10:35:00,7.7460,7.7460,7.7460,7.7460,1
2008-09-01,10:40:00,7.7460,7.7460,7.7460,7.7460,1
2008-09-01,10:45:00,7.7580,7.7580,7.7500,7.7500,3
2008-09-01,10:50:00,7.7500,7.7500,7.7500,7.7500,2
2008-09-01,10:55:00,7.7570,7.7570,7.7570,7.7570,2
2008-09-01,11:00:00,7.7570,7.7570,7.7380,7.7380,6
2008-09-01,11:05:00,7.7500,7.7500,7.7500,7.7500,1
2008-09-01,11:10:00,7.7420,7.7420,7.7420,7.7420,1
2008-09-01,11:15:00,7.7580,7.7580,7.7580,7.7580,1
2008-09-01,11:20:00,7.7500,7.7500,7.7500,7.7500,1
2008-09-01,11:25:00,7.7590,7.7670,7.7590,7.7600,26
2008-09-01,11:35:00,7.7500,7.7670,7.7500,7.7670,11
2008-09-01,11:50:00,7.7700,7.7700,7.7700,7.7700,3
2008-09-01,11:55:00,7.7790,7.7790,7.7790,7.7790,1
2008-09-01,12:20:00,7.7800,7.8100,7.7800,7.7860,7
2008-09-01,12:30:00,7.7950,7.8110,7.7950,7.8060,6
2008-09-01,12:35:00,7.8080,7.8110,7.8000,7.8110,9
2008-09-01,12:40:00,7.8120,7.8360,7.8120,7.8190,13
2008-09-01,12:45:00,7.8260,7.8260,7.8100,7.8200,5
2008-09-01,12:50:00,7.8240,7.8240,7.8240,7.8240,1
2008-09-01,12:55:00,7.8230,7.8350,7.8230,7.8350,16
2008-09-01,13:00:00,7.8360,7.8360,7.8360,7.8360,2
2008-09-01,13:05:00,7.8310,7.8310,7.8310,7.8310,1
2008-09-01,13:10:00,7.8300,7.8330,7.8300,7.8330,3
2008-09-01,13:15:00,7.8300,7.8300,7.8260,7.8260,2
2008-09-01,13:25:00,7.8340,7.8340,7.8340,7.8340,3
2008-09-01,13:30:00,7.8340,7.8340,7.8340,7.8340,1
2008-09-01,13:35:00,7.8310,7.8310,7.8220,7.8220,4
2008-09-01,13:50:00,7.8350,7.8360,7.8300,7.8300,4
2008-09-01,14:00:00,7.8250,7.8250,7.8220,7.8230,5
2008-09-01,14:10:00,7.8350,7.8360,7.8350,7.8360,10
2008-09-01,14:15:00,7.8260,7.8260,7.8240,7.8240,5
2008-09-01,14:20:00,7.8200,7.8200,7.8200,7.8200,2
2008-09-01,14:25:00,7.8160,7.8160,7.8130,7.8130,4
2008-09-01,14:30:00,7.8180,7.8180,7.8110,7.8110,5
2008-09-01,14:35:00,7.8140,7.8140,7.8100,7.8100,4
2008-09-01,14:55:00,7.8230,7.8230,7.8230,7.8230,1
2008-09-01,15:00:00,7.8240,7.8240,7.8240,7.8240,1
2008-09-01,15:05:00,7.8300,7.8300,7.8300,7.8300,2
2008-09-01,15:10:00,7.8250,7.8360,7.8250,7.8360,45
2008-09-01,15:15:00,7.8360,7.8560,7.8360,7.8480,98
2008-09-01,15:20:00,7.8440,7.8460,7.8440,7.8460,3
2008-09-01,15:25:00,7.8460,7.8560,7.8460,7.8500,9
2008-09-01,15:30:00,7.8410,7.8560,7.8410,7.8560,5
2008-09-01,15:45:00,7.8540,7.8560,7.8500,7.8500,4
2008-09-01,15:50:00,7.8510,7.8510,7.8100,7.8100,12
2008-09-01,15:55:00,7.8380,7.8440,7.8380,7.8380,12
2008-09-01,16:00:00,7.8310,7.8380,7.8310,7.8310,9
2008-09-01,16:10:00,7.8530,7.8550,7.8530,7.8540,42
2008-09-01,16:15:00,7.8540,7.8540,7.8540,7.8540,2
2008-09-01,16:25:00,7.8410,7.8410,7.8100,7.8100,11
2008-09-01,16:35:00,7.8250,7.8250,7.7800,7.7800,31
2008-09-01,16:40:00,7.7800,7.8200,7.7680,7.8200,14
2008-09-01,16:55:00,7.8470,7.8540,7.8470,7.8540,19
2008-09-01,17:00:00,7.8530,7.8530,7.8470,7.8470,8
2008-09-01,17:05:00,7.8500,7.8500,7.8500,7.8500,1
2008-09-01,17:10:00,7.8500,7.8500,7.8380,7.8500,8
2008-09-01,17:15:00,7.8300,7.8300,7.8250,7.8250,8
2008-09-01,17:20:00,7.8100,7.8100,7.8100,7.8100,1
2008-09-01,17:30:00,7.8100,7.8100,7.8100,7.8100,1
2008-09-01,17:35:00,7.8150,7.8150,7.7370,7.7500,29
2008-09-01,17:40:00,7.7310,7.7400,7.7300,7.7400,27
2008-09-01,17:45:00,7.7540,7.7540,7.7300,7.7300,14
2008-09-01,17:50:00,7.7500,7.7500,7.7500,7.7500,3
2008-09-01,17:55:00,7.7310,7.7310,7.7310,7.7310,1
2008-09-01,18:00:00,7.7370,7.7550,7.7370,7.7550,18
2008-09-01,18:05:00,7.7450,7.7450,7.7400,7.7400,13
2008-09-01,18:10:00,7.7390,7.7390,7.7380,7.7380,2
2008-09-01,18:15:00,7.7440,7.7440,7.7340,7.7350,6
2008-09-01,18:25:00,7.7360,7.7400,7.7360,7.7400,15
2008-09-01,18:30:00,7.7410,7.7440,7.7410,7.7440,3
2008-09-01,18:40:00,7.7410,7.7410,7.7410,7.7410,2
2008-09-01,18:50:00,7.7400,7.7550,7.7400,7.7550,14
2008-09-01,18:55:00,7.7490,7.7490,7.7300,7.7320,31
2008-09-01,19:00:00,7.7300,7.7400,7.6810,7.6850,110
2008-09-01,19:05:00,7.6990,7.7010,7.6990,7.7010,5
2008-09-01,19:10:00,7.7200,7.7270,7.6800,7.6800,82
2008-09-01,19:15:00,7.6900,7.6900,7.6560,7.6580,33
2008-09-01,19:20:00,7.6580,7.6660,7.6560,7.6600,50
2008-09-01,19:25:00,7.6610,7.6830,7.6590,7.6700,14
2008-09-01,19:30:00,7.6750,7.6840,7.6530,7.6840,116
2008-09-01,19:35:00,7.6840,7.6840,7.6840,7.6840,1
2008-09-01,19:40:00,7.6760,7.6760,7.6200,7.6690,39
2008-09-01,19:50:00,7.6220,7.6220,7.6060,7.6060,126
2008-09-01,19:55:00,7.6340,7.6340,7.6340,7.6340,1
2008-09-01,20:00:00,7.6500,7.6500,7.6060,7.6060,19
2008-09-01,20:05:00,7.6060,7.6160,7.6060,7.6150,22
2008-09-01,20:10:00,7.6210,7.6450,7.6150,7.6150,24
2008-09-01,20:15:00,7.6420,7.6460,7.6420,7.6430,14
2008-09-01,20:20:00,7.6500,7.6630,7.6470,7.6620,12
2008-09-01,20:25:00,7.6600,7.6800,7.6580,7.6590,24
2008-09-01,20:30:00,7.6650,7.6650,7.6560,7.6560,154
2008-09-01,20:35:00,7.6600,7.6600,7.6500,7.6530,22
2008-09-01,20:40:00,7.6460,7.6530,7.6280,7.6400,12
2008-09-01,20:45:00,7.6530,7.6740,7.6530,7.6740,70
2008-09-01,20:50:00,7.6580,7.6580,7.6500,7.6560,10
2008-09-01,20:55:00,7.6690,7.6750,7.6690,7.6700,5
2008-09-01,21:00:00,7.6720,7.6790,7.6500,7.6500,61
2008-09-01,21:05:00,7.6500,7.6710,7.6500,7.6580,80
2008-09-01,21:10:00,7.6500,7.6560,7.6470,7.6480,245
2008-09-01,21:15:00,7.6470,7.6580,7.6470,7.6520,161
2008-09-01,21:20:00,7.6510,7.6560,7.6470,7.6470,37
2008-09-01,21:25:00,7.6500,7.6500,7.6230,7.6230,52
2008-09-01,21:30:00,7.6270,7.6500,7.6240,7.6380,24
2008-09-01,21:35:00,7.6470,7.6470,7.6230,7.6230,16
2008-09-01,21:40:00,7.6250,7.6250,7.5650,7.5770,198
2008-09-01,21:45:00,7.5790,7.5880,7.5790,7.5800,59
2008-09-01,21:50:00,7.5800,7.5850,7.5800,7.5800,21
2008-09-01,21:55:00,7.5800,7.5800,7.5560,7.5560,50
2008-09-01,22:00:00,7.5570,7.5570,7.4710,7.4760,649
2008-09-01,22:05:00,7.4750,7.4800,7.4000,7.4300,238
2008-09-01,22:10:00,7.4270,7.4420,7.4250,7.4420,83
2008-09-01,22:15:00,7.4420,7.4740,7.4330,7.4660,98
2008-09-01,22:20:00,7.4660,7.4800,7.4640,7.4800,63
2008-09-01,22:25:00,7.4800,7.4800,7.4730,7.4770,48
2008-09-01,22:30:00,7.4770,7.4800,7.4760,7.4800,50
2008-09-01,22:35:00,7.4800,7.5150,7.4790,7.4980,127
2008-09-01,22:40:00,7.5100,7.5350,7.5100,7.5240,95
2008-09-01,22:45:00,7.5240,7.5370,7.5240,7.5300,76
2008-09-01,22:50:00,7.5290,7.5290,7.4730,7.4900,128
2008-09-01,22:55:00,7.4840,7.5050,7.4750,7.4850,87
2008-09-01,23:00:00,7.4850,7.5050,7.4800,7.4900,63
2008-09-01,23:05:00,7.4900,7.4980,7.4740,7.4940,58
2008-09-01,23:10:00,7.4820,7.4950,7.4810,7.4810,22
2008-09-01,23:15:00,7.4860,7.4900,7.4720,7.4720,31
2008-09-01,23:20:00,7.4770,7.5220,7.4770,7.5220,85
2008-09-01,23:25:00,7.5230,7.5340,7.5230,7.5340,70
2008-09-01,23:30:00,7.5350,7.5480,7.5290,7.5450,74
2008-09-01,23:35:00,7.5470,7.5500,7.5430,7.5480,26
2008-09-01,23:40:00,7.5450,7.5540,7.5400,7.5540,67
2008-09-01,23:45:00,7.5620,7.5750,7.5500,7.5710,52
2008-09-01,23:50:00,7.5720,7.5720,7.5500,7.5690,40
2008-09-01,23:55:00,7.5730,7.5770,7.5040,7.5430,105
2008-09-02,00:00:00,7.5490,7.5560,7.5490,7.5530,28
2008-09-02,00:05:00,7.5400,7.5400,7.5270,7.5400,9
2008-09-02,00:10:00,7.5400,7.5480,7.4980,7.4990,103
2008-09-02,00:15:00,7.5000,7.5380,7.5000,7.5280,21
2008-09-02,00:20:00,7.5340,7.5610,7.5310,7.5470,69
2008-09-02,00:25:00,7.5470,7.5500,7.5470,7.5480,32
2008-09-02,00:30:00,7.5480,7.5500,7.5240,7.5430,23
2008-09-02,00:35:00,7.5440,7.5440,7.5340,7.5350,16
2008-09-02,00:40:00,7.5350,7.5350,7.5060,7.5270,13
2008-09-02,00:45:00,7.5280,7.5550,7.5280,7.5540,118
2008-09-02,00:50:00,7.5550,7.5550,7.5300,7.5490,94
2008-09-02,00:55:00,7.5500,7.5500,7.5330,7.5490,137
2008-09-02,01:00:00,7.5480,7.5560,7.5470,7.5560,145
2008-09-02,01:05:00,7.5560,7.5760,7.5560,7.5660,55
2008-09-02,01:10:00,7.5490,7.5640,7.5380,7.5640,14
2008-09-02,01:15:00,7.5310,7.5330,7.5200,7.5330,17
2008-09-02,01:20:00,7.5200,7.5280,7.5200,7.5280,7
2008-09-02,01:25:00,7.5210,7.5210,7.5150,7.5150,5
2008-09-02,01:30:00,7.5150,7.5180,7.5150,7.5150,14
2008-09-02,01:40:00,7.5220,7.5350,7.5220,7.5350,9
2008-09-02,01:45:00,7.5300,7.5480,7.5080,7.5080,17
2008-09-02,01:50:00,7.5150,7.5150,7.5150,7.5150,1
2008-09-02,01:55:00,7.5150,7.5150,7.4900,7.4900,10
2008-09-02,02:00:00,7.4920,7.5190,7.4900,7.5190,7
2008-09-02,02:05:00,7.4900,7.4980,7.4860,7.4860,46
2008-09-02,02:10:00,7.4820,7.4940,7.4800,7.4940,7
2008-09-02,02:15:00,7.4940,7.4940,7.4940,7.4940,1
2008-09-02,02:20:00,7.4990,7.5010,7.4940,7.4990,56
2008-09-02,02:25:00,7.5000,7.5440,7.5000,7.5440,10
2008-09-02,02:30:00,7.5440,7.5440,7.5110,7.5110,3
2008-09-02,02:35:00,7.5290,7.5540,7.5290,7.5290,7
2008-09-02,02:45:00,7.5400,7.5400,7.5240,7.5240,10
2008-09-02,02:50:00,7.5000,7.5000,7.5000,7.5000,2
2008-09-02,02:55:00,7.4980,7.4980,7.4960,7.4970,3
2008-09-02,03:00:00,7.4970,7.5140,7.4970,7.5140,28
2008-09-02,03:05:00,7.5180,7.5200,7.5180,7.5200,4
2008-09-02,03:15:00,7.4950,7.4950,7.4950,7.4950,1
2008-09-02,03:20:00,7.5070,7.5070,7.5070,7.5070,1
2008-09-02,03:30:00,7.5000,7.5000,7.4980,7.4980,2
2008-09-02,03:35:00,7.5070,7.5070,7.5070,7.5070,1
2008-09-02,03:40:00,7.5010,7.5200,7.5010,7.5200,9
2008-09-02,03:55:00,7.5010,7.5120,7.5010,7.5120,2
2008-09-02,04:05:00,7.5200,7.5200,7.5100,7.5100,5
2008-09-02,04:15:00,7.5150,7.5150,7.5150,7.5150,1
2008-09-02,04:30:00,7.5090,7.5090,7.5050,7.5050,2
2008-09-02,04:35:00,7.5180,7.5200,7.5180,7.5200,2
2008-09-02,04:45:00,7.5180,7.5180,7.5180,7.5180,1
2008-09-02,05:10:00,7.5050,7.5050,7.5000,7.5000,2
2008-09-02,06:00:00,7.5000,7.5050,7.5000,7.5050,12
2008-09-02,06:05:00,7.5050,7.5150,7.5000,7.5150,36
2008-09-02,06:10:00,7.5200,7.5200,7.5200,7.5200,6
2008-09-02,06:15:00,7.5200,7.5200,7.5150,7.5150,8
2008-09-02,06:25:00,7.5200,7.5250,7.5200,7.5250,3
2008-09-02,06:30:00,7.5260,7.5350,7.5250,7.5350,16
2008-09-02,06:45:00,7.5250,7.5250,7.5250,7.5250,1
2008-09-02,06:50:00,7.5360,7.5360,7.5350,7.5360,5
2008-09-02,06:55:00,7.5370,7.5410,7.5370,7.5410,3
2008-09-02,07:00:00,7.5450,7.5460,7.5400,7.5400,20
2008-09-02,07:05:00,7.5520,7.5520,7.5520,7.5520,2
2008-09-02,07:10:00,7.5610,7.5610,7.5610,7.5610,1
2008-09-02,07:15:00,7.5600,7.5600,7.5400,7.5420,7
2008-09-02,07:20:00,7.5540,7.5540,7.5400,7.5540,6
2008-09-02,07:25:00,7.5210,7.5540,7.5210,7.5540,2
2008-09-02,07:30:00,7.5580,7.5630,7.5500,7.5630,8
2008-09-02,07:35:00,7.5200,7.5560,7.5110,7.5470,7
2008-09-02,07:45:00,7.5440,7.5460,7.5190,7.5460,7
2008-09-02,07:50:00,7.5430,7.5430,7.5430,7.5430,3
2008-09-02,08:05:00,7.5430,7.5560,7.5100,7.5560,13
2008-09-02,08:10:00,7.5500,7.5500,7.5500,7.5500,4
2008-09-02,08:15:00,7.5490,7.5720,7.5490,7.5720,10
2008-09-02,08:30:00,7.5600,7.5780,7.5600,7.5600,10
2008-09-02,08:35:00,7.5700,7.5750,7.5700,7.5750,5
2008-09-02,08:50:00,7.5750,7.5780,7.5740,7.5760,6
2008-09-02,09:05:00,7.5690,7.5900,7.5670,7.5900,20
2008-09-02,09:10:00,7.5800,7.5800,7.5800,7.5800,2
2008-09-02,09:15:00,7.5740,7.5840,7.5740,7.5800,5
2008-09-02,09:20:00,7.5800,7.5840,7.5800,7.5840,3
2008-09-02,09:25:00,7.5760,7.5760,7.5560,7.5600,10
2008-09-02,09:30:00,7.5550,7.5550,7.5550,7.5550,1
2008-09-02,09:35:00,7.5550,7.5550,7.5550,7.5550,2
2008-09-02,09:40:00,7.5410,7.5410,7.5410,7.5410,1
2008-09-02,09:55:00,7.5350,7.5350,7.5350,7.5350,1
2008-09-02,10:00:00,7.5520,7.5520,7.5520,7.5520,1
2008-09-02,10:25:00,7.5500,7.5500,7.5500,7.5500,1
2008-09-02,10:50:00,7.5420,7.5420,7.5420,7.5420,1
2008-09-02,10:55:00,7.5610,7.5800,7.5610,7.5800,21
2008-09-02,11:05:00,7.5670,7.5670,7.5670,7.5670,4
2008-09-02,11:15:00,7.5670,7.5670,7.5670,7.5670,12
2008-09-02,11:20:00,7.5670,7.5670,7.5670,7.5670,7
2008-09-02,11:25:00,7.5650,7.5670,7.5550,7.5550,7
2008-09-02,11:30:00,7.5550,7.5550,7.5550,7.5550,1
2008-09-02,11:55:00,7.5620,7.5620,7.5620,7.5620,1
2008-09-02,12:15:00,7.5630,7.5630,7.5630,7.5630,1
2008-09-02,12:30:00,7.5550,7.5550,7.5550,7.5550,1
2008-09-02,12:35:00,7.5620,7.5630,7.5620,7.5630,4
2008-09-02,12:40:00,7.5640,7.5640,7.5630,7.5630,3
2008-09-02,12:45:00,7.5660,7.5660,7.5630,7.5630,2
2008-09-02,12:50:00,7.5410,7.5410,7.5310,7.5310,2
2008-09-02,12:55:00,7.5630,7.5630,7.5630,7.5630,1
2008-09-02,13:00:00,7.5550,7.5550,7.5550,7.5550,5
2008-09-02,13:05:00,7.5660,7.5660,7.5660,7.5660,1
2008-09-02,13:15:00,7.5650,7.5650,7.5650,7.5650,1
2008-09-02,14:00:00,7.5450,7.5450,7.5450,7.5450,4
2008-09-02,14:05:00,7.5450,7.5450,7.5150,7.5180,4
2008-09-02,14:25:00,7.5200,7.5200,7.5020,7.5030,51
2008-09-02,14:30:00,7.5030,7.5030,7.5030,7.5030,2
2008-09-02,14:35:00,7.5030,7.5030,7.5030,7.5030,2
2008-09-02,14:40:00,7.5020,7.5040,7.5020,7.5040,5
2008-09-02,14:45:00,7.5030,7.5210,7.5020,7.5020,28
2008-09-02,14:50:00,7.5020,7.5020,7.4990,7.4990,102
2008-09-02,14:55:00,7.4910,7.4910,7.4740,7.4820,12
2008-09-02,15:00:00,7.4820,7.4820,7.4700,7.4700,7
2008-09-02,15:05:00,7.4700,7.4700,7.4530,7.4700,65
2008-09-02,15:10:00,7.4610,7.4700,7.4530,7.4580,21
2008-09-02,15:15:00,7.4540,7.4580,7.4540,7.4580,6
2008-09-02,15:20:00,7.4510,7.4510,7.4510,7.4510,1
2008-09-02,15:25:00,7.4550,7.4550,7.4400,7.4400,34
2008-09-02,15:30:00,7.4440,7.4550,7.4400,7.4550,10
2008-09-02,15:35:00,7.4500,7.4500,7.4400,7.4400,34
2008-09-02,15:40:00,7.4310,7.4350,7.4200,7.4290,41
2008-09-02,15:45:00,7.4330,7.4330,7.4230,7.4230,6
2008-09-02,15:50:00,7.4200,7.4290,7.4160,7.4190,47
2008-09-02,15:55:00,7.4220,7.4220,7.4110,7.4110,19
2008-09-02,16:00:00,7.4110,7.4110,7.3940,7.3940,235
2008-09-02,16:05:00,7.3910,7.3910,7.3600,7.3700,371
2008-09-02,16:10:00,7.3690,7.3700,7.3500,7.3520,75
2008-09-02,16:15:00,7.3540,7.3540,7.3320,7.3320,231
2008-09-02,16:20:00,7.3320,7.3850,7.3300,7.3500,138
2008-09-02,16:25:00,7.3450,7.3580,7.3420,7.3490,142
2008-09-02,16:30:00,7.3470,7.3470,7.3370,7.3470,32
2008-09-02,16:35:00,7.3400,7.3400,7.3310,7.3330,38
2008-09-02,16:40:00,7.3350,7.3520,7.3260,7.3260,91
2008-09-02,16:45:00,7.3300,7.3390,7.3150,7.3300,109
2008-09-02,16:50:00,7.3290,7.3300,7.3100,7.3300,123
2008-09-02,16:55:00,7.3300,7.3300,7.3230,7.3300,25
2008-09-02,17:00:00,7.3300,7.3300,7.3100,7.3190,79
2008-09-02,17:05:00,7.3150,7.3150,7.3150,7.3150,3
2008-09-02,17:10:00,7.3200,7.3550,7.3150,7.3390,48
2008-09-02,17:15:00,7.3200,7.3200,7.3100,7.3100,9
2008-09-02,17:20:00,7.3140,7.3240,7.3080,7.3100,52
2008-09-02,17:25:00,7.3100,7.3100,7.2800,7.2800,95
2008-09-02,17:30:00,7.2800,7.3000,7.2750,7.3000,116
2008-09-02,17:35:00,7.3000,7.3000,7.2810,7.2810,36
2008-09-02,17:40:00,7.2810,7.2810,7.2500,7.2560,138
2008-09-02,17:45:00,7.2640,7.2800,7.2500,7.2600,49
2008-09-02,17:50:00,7.2680,7.2690,7.2500,7.2500,218
2008-09-02,17:55:00,7.2490,7.2810,7.2400,7.2800,136
2008-09-02,18:00:00,7.2810,7.2810,7.2700,7.2800,34
2008-09-02,18:05:00,7.2800,7.2810,7.2770,7.2800,99
2008-09-02,18:10:00,7.2800,7.2900,7.2700,7.2900,54
2008-09-02,18:15:00,7.2900,7.2900,7.2800,7.2900,99
2008-09-02,18:20:00,7.2960,7.3210,7.2950,7.3200,23
2008-09-02,18:25:00,7.3110,7.3190,7.3000,7.3000,7
2008-09-02,18:30:00,7.3070,7.3110,7.3070,7.3110,5
2008-09-02,18:35:00,7.3120,7.3140,7.2790,7.2940,113
2008-09-02,18:40:00,7.2900,7.2940,7.2830,7.2830,12
2008-09-02,18:45:00,7.2850,7.2850,7.2460,7.2500,69
2008-09-02,18:50:00,7.2560,7.2700,7.2380,7.2590,60
2008-09-02,18:55:00,7.2620,7.2650,7.2400,7.2650,112
2008-09-02,19:00:00,7.2490,7.2750,7.2490,7.2700,40
2008-09-02,19:05:00,7.2690,7.2750,7.2670,7.2750,59
2008-09-02,19:10:00,7.2750,7.2750,7.2660,7.2750,35
2008-09-02,19:15:00,7.2690,7.2750,7.2370,7.2450,104
2008-09-02,19:20:00,7.2500,7.2700,7.2370,7.2620,108
2008-09-02,19:25:00,7.2600,7.2710,7.2470,7.2590,145
2008-09-02,19:30:00,7.2650,7.2740,7.2600,7.2740,63
2008-09-02,19:35:00,7.2630,7.2800,7.2600,7.2800,182
2008-09-02,19:40:00,7.2800,7.3200,7.2800,7.3200,136
2008-09-02,19:45:00,7.3200,7.3650,7.3200,7.3390,388
2008-09-02,19:50:00,7.3380,7.3400,7.3200,7.3200,122
2008-09-02,19:55:00,7.3210,7.3270,7.3050,7.3180,126
2008-09-02,20:00:00,7.3200,7.3370,7.3070,7.3200,259
2008-09-02,20:05:00,7.3280,7.3600,7.3280,7.3590,143
2008-09-02,20:10:00,7.3590,7.3830,7.3500,7.3560,176
2008-09-02,20:15:00,7.3590,7.3640,7.3340,7.3410,170
2008-09-02,20:20:00,7.3320,7.3400,7.2700,7.2870,386
2008-09-02,20:25:00,7.2850,7.3350,7.2840,7.3250,201
2008-09-02,20:30:00,7.3260,7.3900,7.3210,7.3900,526
2008-09-02,20:35:00,7.3900,7.3900,7.3380,7.3670,733
2008-09-02,20:40:00,7.3620,7.3830,7.3570,7.3810,191
2008-09-02,20:45:00,7.3830,7.4220,7.3710,7.4180,341
2008-09-02,20:50:00,7.4190,7.4780,7.4140,7.4600,898
2008-09-02,20:55:00,7.4570,7.4590,7.3610,7.3630,1179
2008-09-02,21:00:00,7.3620,7.4310,7.3300,7.3500,2742
2008-09-02,21:05:00,7.3500,7.3770,7.2770,7.3610,1934
2008-09-02,21:10:00,7.3580,7.3950,7.3510,7.3650,1013
2008-09-02,21:15:00,7.3760,7.4270,7.3260,7.4240,1197
2008-09-02,21:20:00,7.4210,7.4340,7.3920,7.4130,886
2008-09-02,21:25:00,7.4140,7.4500,7.4100,7.4350,983
2008-09-02,21:30:00,7.4350,7.4800,7.4190,7.4650,1756
2008-09-02,21:35:00,7.4680,7.4960,7.4310,7.4430,1403
2008-09-02,21:40:00,7.4410,7.4530,7.4100,7.4380,845
2008-09-02,21:45:00,7.4350,7.4380,7.3790,7.3860,1257
2008-09-02,21:50:00,7.3870,7.4430,7.3870,7.4280,632
2008-09-02,21:55:00,7.4270,7.4360,7.4240,7.4260,396
2008-09-02,22:00:00,7.4260,7.4660,7.4140,7.4660,959
2008-09-02,22:05:00,7.4670,7.5110,7.4620,7.4850,1857
2008-09-02,22:10:00,7.4850,7.4870,7.4380,7.4500,789
2008-09-02,22:15:00,7.4540,7.4690,7.4390,7.4620,469
2008-09-02,22:20:00,7.4600,7.4610,7.4250,7.4330,525
2008-09-02,22:25:00,7.4360,7.4480,7.4110,7.4210,747
2008-09-02,22:30:00,7.4230,7.4640,7.4200,7.4490,936
2008-09-02,22:35:00,7.4470,7.4720,7.4370,7.4720,661
2008-09-02,22:40:00,7.4700,7.5070,7.4640,7.4800,533
2008-09-02,22:45:00,7.4850,7.4850,7.4060,7.4130,1135
2008-09-02,22:50:00,7.4120,7.4220,7.3760,7.4050,1910
2008-09-02,22:55:00,7.4040,7.4050,7.3630,7.3730,1065
2008-09-02,23:00:00,7.3740,7.3980,7.3530,7.3600,1116
2008-09-02,23:05:00,7.3570,7.3640,7.3440,7.3560,1125
2008-09-02,23:10:00,7.3540,7.3600,7.3290,7.3370,840
2008-09-02,23:15:00,7.3380,7.3490,7.3090,7.3140,1159
2008-09-02,23:20:00,7.3130,7.3480,7.3010,7.3380,1136
2008-09-02,23:25:00,7.3400,7.3490,7.3280,7.3300,654
2008-09-02,23:30:00,7.3310,7.3390,7.2660,7.2680,1107
2008-09-02,23:35:00,7.2670,7.2950,7.2640,7.2810,801
2008-09-02,23:40:00,7.2830,7.2950,7.2550,7.2690,979
2008-09-02,23:45:00,7.2700,7.2750,7.2160,7.2230,1740
2008-09-02,23:50:00,7.2250,7.2640,7.2160,7.2550,772
2008-09-02,23:55:00,7.2510,7.2650,7.2120,7.2640,933
2008-09-03,00:00:00,7.2620,7.2850,7.2560,7.2720,747
2008-09-03,00:05:00,7.2700,7.2940,7.2650,7.2800,411
2008-09-03,00:10:00,7.2810,7.3030,7.2780,7.2840,322
2008-09-03,00:15:00,7.2850,7.2850,7.2460,7.2680,612
2008-09-03,00:20:00,7.2650,7.2700,7.2450,7.2570,414
2008-09-03,00:25:00,7.2570,7.2850,7.2530,7.2690,319
2008-09-03,00:30:00,7.2680,7.2830,7.2510,7.2710,460
2008-09-03,00:35:00,7.2720,7.2850,7.2610,7.2820,332
2008-09-03,00:40:00,7.2830,7.3050,7.2810,7.2960,519
2008-09-03,00:45:00,7.2950,7.3360,7.2810,7.3000,1188
2008-09-03,00:50:00,7.3010,7.3180,7.2850,7.2980,550
2008-09-03,00:55:00,7.2980,7.2980,7.2610,7.2690,471
2008-09-03,01:00:00,7.2710,7.2980,7.2650,7.2880,554
2008-09-03,01:05:00,7.2860,7.3240,7.2780,7.2880,577
2008-09-03,01:10:00,7.2810,7.3120,7.2810,7.3080,235
2008-09-03,01:15:00,7.3030,7.3060,7.2840,7.2870,306
2008-09-03,01:20:00,7.2870,7.2880,7.2610,7.2800,241
2008-09-03,01:25:00,7.2780,7.2790,7.2570,7.2630,351
2008-09-03,01:30:00,7.2630,7.2710,7.2510,7.2570,552
2008-09-03,01:35:00,7.2600,7.2780,7.2500,7.2780,424
2008-09-03,01:40:00,7.2750,7.2800,7.2570,7.2640,394
2008-09-03,01:45:00,7.2650,7.2940,7.2650,7.2890,723
2008-09-03,01:50:00,7.2880,7.3060,7.2860,7.2960,518
2008-09-03,01:55:00,7.2950,7.3290,7.2860,7.3180,679
2008-09-03,02:00:00,7.3160,7.3240,7.2930,7.3000,850
2008-09-03,02:05:00,7.3000,7.3300,7.2860,7.3050,1009
2008-09-03,02:10:00,7.3000,7.3170,7.2770,7.2930,501
2008-09-03,02:15:00,7.2940,7.3200,7.2800,7.3150,919
2008-09-03,02:20:00,7.3130,7.3180,7.2900,7.2920,685
2008-09-03,02:25:00,7.2960,7.3000,7.2510,7.2550,1708
2008-09-03,02:30:00,7.2540,7.2590,7.2240,7.2460,1018
2008-09-03,02:35:00,7.2490,7.2570,7.2470,7.2530,259
2008-09-03,02:40:00,7.2510,7.2580,7.2460,7.2490,117
2008-09-03,02:45:00,7.2500,7.2590,7.2460,7.2550,119
2008-09-03,02:50:00,7.2590,7.2750,7.2570,7.2740,134
2008-09-03,02:55:00,7.2740,7.2900,7.2700,7.2750,131
2008-09-03,03:00:00,7.2760,7.2790,7.2700,7.2780,42
2008-09-03,03:05:00,7.2610,7.2820,7.2610,7.2760,84
2008-09-03,03:10:00,7.2750,7.2780,7.2650,7.2730,108
2008-09-03,03:15:00,7.2690,7.2740,7.2620,7.2620,62
2008-09-03,03:20:00,7.2670,7.2750,7.2650,7.2730,46
2008-09-03,03:25:00,7.2710,7.2800,7.2690,7.2790,135
2008-09-03,03:30:00,7.2740,7.2800,7.2730,7.2750,18
2008-09-03,03:35:00,7.2790,7.2850,7.2750,7.2750,47
2008-09-03,03:40:00,7.2730,7.2750,7.2700,7.2740,35
2008-09-03,03:45:00,7.2740,7.2740,7.2640,7.2720,38
2008-09-03,03:50:00,7.2760,7.2790,7.2700,7.2700,45
2008-09-03,03:55:00,7.2700,7.2780,7.2630,7.2670,48
2008-09-03,04:00:00,7.2620,7.2700,7.2570,7.2600,26
2008-09-03,04:05:00,7.2620,7.2640,7.2520,7.2620,63
2008-09-03,04:10:00,7.2530,7.2630,7.2520,7.2600,11
2008-09-03,04:15:00,7.2620,7.2650,7.2600,7.2600,4
2008-09-03,04:20:00,7.2550,7.2600,7.2540,7.2540,15
2008-09-03,04:25:00,7.2510,7.2580,7.2500,7.2520,10
2008-09-03,04:30:00,7.2530,7.2570,7.2530,7.2560,18
2008-09-03,04:35:00,7.2560,7.2560,7.2270,7.2350,127
2008-09-03,04:40:00,7.2300,7.2300,7.2100,7.2230,80
2008-09-03,04:45:00,7.2220,7.2240,7.1920,7.2050,102
2008-09-03,04:50:00,7.1980,7.2050,7.1900,7.2050,49
2008-09-03,04:55:00,7.2080,7.2100,7.1950,7.1950,16
2008-09-03,05:00:00,7.2050,7.2050,7.1780,7.1830,74
2008-09-03,05:05:00,7.1850,7.1880,7.1600,7.1780,129
2008-09-03,05:10:00,7.1790,7.1840,7.1690,7.1840,16
2008-09-03,06:00:00,7.1650,7.1900,7.1550,7.1660,33
2008-09-03,06:05:00,7.1600,7.1600,7.1240,7.1480,40
2008-09-03,06:10:00,7.1490,7.1540,7.1360,7.1360,23
2008-09-03,06:15:00,7.1420,7.1470,7.1400,7.1460,43
2008-09-03,06:20:00,7.1470,7.1470,7.1310,7.1350,4
2008-09-03,06:25:00,7.1450,7.1470,7.1350,7.1350,19
2008-09-03,06:30:00,7.1470,7.1470,7.1400,7.1400,6
2008-09-03,06:35:00,7.1500,7.1570,7.1500,7.1560,45
2008-09-03,06:40:00,7.1560,7.1560,7.1560,7.1560,3
2008-09-03,06:45:00,7.1570,7.1570,7.1500,7.1500,17
2008-09-03,06:50:00,7.1500,7.1500,7.1500,7.1500,1
2008-09-03,06:55:00,7.1500,7.1500,7.1390,7.1390,17
2008-09-03,07:00:00,7.1490,7.1500,7.1490,7.1500,3
2008-09-03,07:05:00,7.1500,7.1500,7.1500,7.1500,6
2008-09-03,07:10:00,7.1500,7.1500,7.1500,7.1500,3
2008-09-03,07:15:00,7.1500,7.1500,7.1500,7.1500,3
2008-09-03,07:25:00,7.1500,7.1500,7.1500,7.1500,11
2008-09-03,07:30:00,7.1500,7.1500,7.1450,7.1500,21
2008-09-03,07:35:00,7.1450,7.1450,7.1440,7.1450,5
2008-09-03,07:40:00,7.1450,7.1450,7.1450,7.1450,11
2008-09-03,07:45:00,7.1450,7.1450,7.1450,7.1450,11
2008-09-03,07:50:00,7.1450,7.1450,7.1450,7.1450,7
2008-09-03,07:55:00,7.1450,7.1450,7.1450,7.1450,10
2008-09-03,08:00:00,7.1450,7.1450,7.1450,7.1450,6
2008-09-03,08:05:00,7.1450,7.1450,7.1450,7.1450,23
2008-09-03,08:10:00,7.1450,7.1450,7.1450,7.1450,28
2008-09-03,08:25:00,7.1500,7.1500,7.1500,7.1500,3
2008-09-03,08:30:00,7.1500,7.1500,7.1500,7.1500,35
2008-09-03,08:50:00,7.1560,7.1570,7.1560,7.1570,3
2008-09-03,08:55:00,7.1600,7.1620,7.1600,7.1620,4
2008-09-03,09:00:00,7.1420,7.1420,7.1400,7.1400,3
2008-09-03,09:05:00,7.1650,7.1650,7.1650,7.1650,2
2008-09-03,09:10:00,7.1540,7.1540,7.1540,7.1540,1
2008-09-03,09:30:00,7.1570,7.1570,7.1560,7.1560,2
2008-09-03,09:35:00,7.1510,7.1510,7.1490,7.1490,2
2008-09-03,09:40:00,7.1600,7.1600,7.1600,7.1600,3
2008-09-03,09:50:00,7.1600,7.1640,7.1600,7.1640,4
2008-09-03,10:00:00,7.1620,7.1620,7.1610,7.1610,2
2008-09-03,10:15:00,7.1620,7.1620,7.1600,7.1600,5
2008-09-03,10:25:00,7.1600,7.1600,7.1600,7.1600,12
2008-09-03,10:30:00,7.1600,7.1600,7.1580,7.1600,23
2008-09-03,10:35:00,7.1600,7.1650,7.1600,7.1650,10
2008-09-03,10:40:00,7.1670,7.1670,7.1360,7.1360,17
2008-09-03,10:45:00,7.1370,7.1590,7.1360,7.1590,25
2008-09-03,10:50:00,7.1500,7.1500,7.1500,7.1500,6
2008-09-03,11:00:00,7.1620,7.1620,7.1520,7.1520,2
2008-09-03,11:15:00,7.1600,7.1600,7.1600,7.1600,10
2008-09-03,11:20:00,7.1640,7.1640,7.1640,7.1640,1
2008-09-03,11:25:00,7.1680,7.1680,7.1680,7.1680,3
2008-09-03,11:40:00,7.1610,7.1800,7.1610,7.1800,4
2008-09-03,11:45:00,7.1800,7.1800,7.1800,7.1800,1
2008-09-03,11:50:00,7.1800,7.1940,7.1800,7.1880,13
2008-09-03,11:55:00,7.1810,7.1810,7.1650,7.1650,20
2008-09-03,12:05:00,7.1670,7.1670,7.1670,7.1670,1
2008-09-03,12:10:00,7.1670,7.1670,7.1670,7.1670,5
2008-09-03,12:20:00,7.1600,7.1600,7.1600,7.1600,7
2008-09-03,12:25:00,7.1510,7.1510,7.1510,7.1510,8
2008-09-03,12:30:00,7.1740,7.1840,7.1740,7.1840,2
2008-09-03,12:40:00,7.1600,7.1600,7.1600,7.1600,2
2008-09-03,12:45:00,7.1510,7.1510,7.1510,7.1510,1
2008-09-03,13:00:00,7.1920,7.1920,7.1920,7.1920,1
2008-09-03,13:55:00,7.1650,7.1650,7.1650,7.1650,1
2008-09-03,14:00:00,7.1600,7.1600,7.1600,7.1600,2
2008-09-03,14:05:00,7.1550,7.1550,7.1550,7.1550,1
2008-09-03,14:10:00,7.1600,7.1910,7.1600,7.1910,3
2008-09-03,15:05:00,7.1520,7.1720,7.1500,7.1720,6
2008-09-03,15:10:00,7.1820,7.1920,7.1820,7.1920,3
2008-09-03,15:15:00,7.1710,7.1710,7.1710,7.1710,1
2008-09-03,15:20:00,7.1510,7.1510,7.1420,7.1440,20
2008-09-03,15:25:00,7.1480,7.1480,7.1460,7.1460,4
2008-09-03,15:30:00,7.1440,7.1500,7.1400,7.1500,11
2008-09-03,15:35:00,7.1600,7.1600,7.1400,7.1400,2
2008-09-03,15:40:00,7.1400,7.1550,7.1400,7.1550,7
2008-09-03,15:45:00,7.1700,7.1700,7.1700,7.1700,1
2008-09-03,16:00:00,7.1500,7.1890,7.1500,7.1890,3
2008-09-03,16:05:00,7.1900,7.2020,7.1900,7.2000,35
2008-09-03,16:10:00,7.2000,7.2000,7.1730,7.1730,12
2008-09-03,16:15:00,7.1890,7.2000,7.1780,7.1780,10
2008-09-03,16:20:00,7.1600,7.1920,7.1410,7.1920,9
2008-09-03,16:35:00,7.1860,7.1860,7.1850,7.1850,2
2008-09-03,16:40:00,7.1650,7.1650,7.1650,7.1650,1
2008-09-03,16:45:00,7.1650,7.1650,7.1650,7.1650,1
2008-09-03,16:50:00,7.1830,7.1830,7.1830,7.1830,1
2008-09-03,16:55:00,7.1830,7.1830,7.1830,7.1830,1
2008-09-03,17:00:00,7.1660,7.1660,7.1600,7.1600,7
2008-09-03,17:05:00,7.1500,7.1500,7.1500,7.1500,2
2008-09-03,17:10:00,7.1800,7.1800,7.1800,7.1800,2
2008-09-03,17:20:00,7.1750,7.1750,7.1750,7.1750,1
2008-09-03,17:25:00,7.1800,7.1800,7.1320,7.1450,30
2008-09-03,17:35:00,7.1460,7.1460,7.1460,7.1460,2
2008-09-03,17:40:00,7.1460,7.1650,7.1460,7.1650,7
2008-09-03,17:45:00,7.1650,7.1650,7.1650,7.1650,1
2008-09-03,17:50:00,7.1650,7.1680,7.1600,7.1600,5
2008-09-03,18:00:00,7.1670,7.1670,7.1670,7.1670,3
2008-09-03,18:05:00,7.1830,7.2080,7.1830,7.2080,21
2008-09-03,18:10:00,7.2000,7.2000,7.2000,7.2000,16
2008-09-03,18:15:00,7.1960,7.2000,7.1900,7.1900,32
2008-09-03,18:20:00,7.1890,7.1890,7.1870,7.1870,4
2008-09-03,18:25:00,7.1980,7.1980,7.1980,7.1980,1
2008-09-03,18:30:00,7.1900,7.2000,7.1870,7.2000,11
2008-09-03,18:40:00,7.2000,7.2000,7.1890,7.1890,2
2008-09-03,18:45:00,7.1950,7.1950,7.1870,7.1870,3
2008-09-03,18:55:00,7.1950,7.2000,7.1950,7.2000,2
2008-09-03,19:00:00,7.1900,7.2000,7.1760,7.1760,52
2008-09-03,19:05:00,7.1760,7.1760,7.1420,7.1460,57
2008-09-03,19:10:00,7.1470,7.1500,7.1360,7.1430,62
2008-09-03,19:15:00,7.1500,7.1740,7.1450,7.1740,36
2008-09-03,19:20:00,7.1910,7.1940,7.1750,7.1750,23
2008-09-03,19:25:00,7.1850,7.1850,7.1650,7.1750,20
2008-09-03,19:30:00,7.1690,7.1830,7.1690,7.1710,8
2008-09-03,19:35:00,7.1750,7.1780,7.1650,7.1700,19
2008-09-03,19:40:00,7.1700,7.1890,7.1700,7.1800,77
2008-09-03,19:45:00,7.1800,7.1950,7.1730,7.1740,35
2008-09-03,19:50:00,7.1720,7.1730,7.1650,7.1650,47
2008-09-03,19:55:00,7.1730,7.1820,7.1650,7.1800,88
2008-09-03,20:00:00,7.1790,7.2000,7.1750,7.2000,108
2008-09-03,20:05:00,7.1990,7.2310,7.1950,7.2150,352
2008-09-03,20:10:00,7.2150,7.2370,7.1960,7.2060,159
2008-09-03,20:15:00,7.2050,7.2160,7.1880,7.2160,128
2008-09-03,20:20:00,7.2130,7.2200,7.2020,7.2020,280
2008-09-03,20:25:00,7.2060,7.2060,7.1640,7.1710,246
2008-09-03,20:30:00,7.1750,7.1990,7.1700,7.1950,285
2008-09-03,20:35:00,7.1990,7.2140,7.1990,7.2140,251
2008-09-03,20:40:00,7.2140,7.2360,7.2110,7.2280,791
2008-09-03,20:45:00,7.2280,7.2300,7.2000,7.2190,412
2008-09-03,20:50:00,7.2200,7.2310,7.2020,7.2050,349
2008-09-03,20:55:00,7.2040,7.2100,7.1960,7.2080,390
2008-09-03,21:00:00,7.2080,7.2230,7.1700,7.1720,1549
2008-09-03,21:05:00,7.1730,7.1800,7.1280,7.1480,1172
2008-09-03,21:10:00,7.1470,7.1530,7.0730,7.0990,2245
2008-09-03,21:15:00,7.0990,7.0990,7.0310,7.0460,2377
2008-09-03,21:20:00,7.0470,7.0900,7.0280,7.0830,1219
2008-09-03,21:25:00,7.0850,7.1020,7.0730,7.0750,842
2008-09-03,21:30:00,7.0760,7.1150,7.0610,7.1020,1468
2008-09-03,21:35:00,7.1000,7.1280,7.0830,7.1180,918
2008-09-03,21:40:00,7.1190,7.1690,7.1180,7.1510,1153
2008-09-03,21:45:00,7.1500,7.1840,7.1320,7.1610,1118
2008-09-03,21:50:00,7.1630,7.1770,7.1370,7.1480,934
2008-09-03,21:55:00,7.1500,7.1530,7.1080,7.1500,736
2008-09-03,22:00:00,7.1500,7.1500,7.1140,7.1430,355
2008-09-03,22:05:00,7.1460,7.1670,7.1320,7.1640,515
2008-09-03,22:10:00,7.1650,7.1680,7.1450,7.1580,510
2008-09-03,22:15:00,7.1600,7.1640,7.1330,7.1360,424
2008-09-03,22:20:00,7.1360,7.1540,7.1280,7.1480,465
2008-09-03,22:25:00,7.1500,7.1500,7.0970,7.1070,703
2008-09-03,22:30:00,7.1060,7.1250,7.1000,7.1110,550
2008-09-03,22:35:00,7.1100,7.1150,7.0750,7.0960,903
2008-09-03,22:40:00,7.0940,7.0940,7.0650,7.0890,634
2008-09-03,22:45:00,7.0900,7.1060,7.0760,7.0940,652
2008-09-03,22:50:00,7.0930,7.1190,7.0920,7.1010,435
2008-09-03,22:55:00,7.1040,7.1060,7.0900,7.0960,397
2008-09-03,23:00:00,7.0940,7.0990,7.0670,7.0720,926
2008-09-03,23:05:00,7.0710,7.0760,7.0360,7.0540,1952
2008-09-03,23:10:00,7.0530,7.0870,7.0310,7.0870,1487
2008-09-03,23:15:00,7.0880,7.1020,7.0760,7.0820,553
2008-09-03,23:20:00,7.0810,7.0970,7.0700,7.0910,564
2008-09-03,23:25:00,7.0900,7.1140,7.0840,7.0990,721
2008-09-03,23:30:00,7.0990,7.1010,7.0670,7.0670,450
2008-09-03,23:35:00,7.0700,7.1180,7.0680,7.1110,756
2008-09-03,23:40:00,7.1150,7.1570,7.1070,7.1560,1250
2008-09-03,23:45:00,7.1550,7.1830,7.1540,7.1730,1216
2008-09-03,23:50:00,7.1730,7.1960,7.1450,7.1720,1660
2008-09-03,23:55:00,7.1710,7.2210,7.1690,7.1810,1385
2008-09-04,00:00:00,7.1820,7.2310,7.1810,7.2050,1390
2008-09-04,00:05:00,7.2010,7.2040,7.1580,7.1850,837
2008-09-04,00:10:00,7.1870,7.2000,7.1560,7.1570,711
2008-09-04,00:15:00,7.1590,7.1600,7.1310,7.1530,905
2008-09-04,00:20:00,7.1560,7.1810,7.1520,7.1570,432
2008-09-04,00:25:00,7.1580,7.1700,7.1510,7.1650,347
2008-09-04,00:30:00,7.1680,7.2090,7.1650,7.1710,608
2008-09-04,00:35:00,7.1720,7.1720,7.1420,7.1570,613
2008-09-04,00:40:00,7.1560,7.1960,7.1560,7.1900,279
2008-09-04,00:45:00,7.1900,7.2380,7.1900,7.2290,1003
2008-09-04,00:50:00,7.2280,7.2480,7.2130,7.2140,876
2008-09-04,00:55:00,7.2130,7.2360,7.1820,7.1910,714
2008-09-04,01:00:00,7.1920,7.2300,7.1790,7.2170,840
2008-09-04,01:05:00,7.2150,7.2250,7.2040,7.2040,224
2008-09-04,01:10:00,7.2000,7.2080,7.1850,7.1950,271
2008-09-04,01:15:00,7.1910,7.1960,7.1650,7.1860,533
2008-09-04,01:20:00,7.1850,7.2500,7.1800,7.2500,916
2008-09-04,01:25:00,7.2500,7.2650,7.2290,7.2340,969
2008-09-04,01:30:00,7.2400,7.2500,7.2100,7.2200,601
2008-09-04,01:35:00,7.2200,7.2460,7.2180,7.2320,312
2008-09-04,01:40:00,7.2320,7.2390,7.2060,7.2260,649
2008-09-04,01:45:00,7.2270,7.2330,7.2030,7.2080,267
2008-09-04,01:50:00,7.2060,7.2400,7.2060,7.2280,543
2008-09-04,01:55:00,7.2310,7.2590,7.2260,7.2490,561
2008-09-04,02:00:00,7.2500,7.2920,7.2250,7.2330,1528
2008-09-04,02:05:00,7.2330,7.2950,7.2300,7.2850,1049
2008-09-04,02:10:00,7.2820,7.2950,7.2680,7.2900,655
2008-09-04,02:15:00,7.2860,7.2870,7.2330,7.2620,795
2008-09-04,02:20:00,7.2590,7.2650,7.2360,7.2470,675
2008-09-04,02:25:00,7.2460,7.2700,7.2260,7.2640,1201
2008-09-04,02:30:00,7.2630,7.2650,7.2390,7.2460,526
2008-09-04,02:35:00,7.2430,7.2610,7.2430,7.2550,183
2008-09-04,02:40:00,7.2620,7.2620,7.2500,7.2510,106
2008-09-04,02:45:00,7.2510,7.2640,7.2400,7.2420,70
2008-09-04,02:50:00,7.2440,7.2550,7.2440,7.2510,112
2008-09-04,02:55:00,7.2530,7.2590,7.2520,7.2520,38
2008-09-04,03:00:00,7.2550,7.2680,7.2550,7.2610,65
2008-09-04,03:05:00,7.2650,7.2750,7.2600,7.2680,108
2008-09-04,03:10:00,7.2670,7.2760,7.2670,7.2750,55
2008-09-04,03:15:00,7.2760,7.2900,7.2700,7.2740,88
2008-09-04,03:20:00,7.2800,7.3000,7.2800,7.2840,136
2008-09-04,03:25:00,7.2840,7.2840,7.2720,7.2810,58
2008-09-04,03:30:00,7.2760,7.2760,7.2700,7.2720,19
2008-09-04,03:35:00,7.2690,7.2730,7.2620,7.2630,70
2008-09-04,03:40:00,7.2660,7.2750,7.2620,7.2710,55
2008-09-04,03:45:00,7.2700,7.2760,7.2700,7.2760,25
2008-09-04,03:50:00,7.2710,7.2760,7.2680,7.2690,17
2008-09-04,03:55:00,7.2700,7.2800,7.2680,7.2800,48
2008-09-04,04:00:00,7.2740,7.2780,7.2640,7.2640,41
2008-09-04,04:05:00,7.2650,7.2650,7.2520,7.2520,56
2008-09-04,04:10:00,7.2590,7.2590,7.2530,7.2530,2
2008-09-04,04:15:00,7.2590,7.2650,7.2530,7.2650,19
2008-09-04,04:20:00,7.2640,7.2640,7.2580,7.2590,5
2008-09-04,04:25:00,7.2590,7.2590,7.2590,7.2590,2
2008-09-04,04:30:00,7.2700,7.2770,7.2660,7.2770,5
2008-09-04,04:35:00,7.2750,7.2750,7.2640,7.2700,29
2008-09-04,04:40:00,7.2650,7.2650,7.2640,7.2650,36
2008-09-04,04:45:00,7.2650,7.2710,7.2640,7.2670,4
2008-09-04,04:50:00,7.2670,7.2750,7.2670,7.2750,2
2008-09-04,04:55:00,7.2760,7.2840,7.2710,7.2710,7
2008-09-04,05:00:00,7.2770,7.2770,7.2730,7.2730,4
2008-09-04,05:05:00,7.2760,7.2760,7.2570,7.2570,5
2008-09-04,05:10:00,7.2720,7.2770,7.2720,7.2770,3
2008-09-04,06:00:00,7.2600,7.2680,7.2530,7.2680,10
2008-09-04,06:05:00,7.2670,7.2680,7.2550,7.2550,20
2008-09-04,06:15:00,7.2550,7.2590,7.2550,7.2590,4
2008-09-04,06:20:00,7.2600,7.2650,7.2600,7.2650,3
2008-09-04,06:25:00,7.2570,7.2570,7.2570,7.2570,1
2008-09-04,06:30:00,7.2490,7.2510,7.2490,7.2510,2
2008-09-04,06:35:00,7.2610,7.2610,7.2570,7.2570,2
2008-09-04,06:45:00,7.2460,7.2600,7.2460,7.2600,3
2008-09-04,07:00:00,7.2460,7.2460,7.2450,7.2450,6
2008-09-04,07:05:00,7.2600,7.2600,7.2600,7.2600,1
2008-09-04,07:35:00,7.2590,7.2590,7.2590,7.2590,1
2008-09-04,07:40:00,7.2600,7.2600,7.2600,7.2600,1
2008-09-04,07:45:00,7.2600,7.2600,7.2600,7.2600,1
2008-09-04,07:55:00,7.2510,7.2510,7.2500,7.2500,26
2008-09-04,08:10:00,7.2590,7.2600,7.2590,7.2600,6
2008-09-04,08:40:00,7.2680,7.2680,7.2680,7.2680,8
2008-09-04,08:45:00,7.2680,7.2680,7.2680,7.2680,1
2008-09-04,08:50:00,7.2620,7.2680,7.2550,7.2580,4
2008-09-04,08:55:00,7.2620,7.2670,7.2620,7.2670,2
2008-09-04,09:00:00,7.2690,7.2690,7.2690,7.2690,1
2008-09-04,09:10:00,7.2660,7.2660,7.2660,7.2660,2
2008-09-04,09:15:00,7.2660,7.2720,7.2660,7.2720,9
2008-09-04,09:20:00,7.2740,7.2750,7.2720,7.2750,29
2008-09-04,09:25:00,7.2710,7.2710,7.2710,7.2710,1
2008-09-04,09:30:00,7.2710,7.2800,7.2690,7.2800,39
2008-09-04,09:35:00,7.2800,7.2900,7.2800,7.2900,25
2008-09-04,09:40:00,7.2930,7.2990,7.2930,7.2950,7
2008-09-04,09:45:00,7.2950,7.2970,7.2950,7.2970,15
2008-09-04,10:25:00,7.2910,7.2910,7.2910,7.2910,5
2008-09-04,10:30:00,7.2800,7.2880,7.2800,7.2880,16
2008-09-04,10:45:00,7.2880,7.2880,7.2880,7.2880,2
2008-09-04,11:05:00,7.2750,7.2750,7.2750,7.2750,1
2008-09-04,11:20:00,7.2760,7.2760,7.2760,7.2760,1
2008-09-04,11:30:00,7.2880,7.2880,7.2880,7.2880,1
2008-09-04,11:35:00,7.2920,7.2920,7.2800,7.2920,5
2008-09-04,11:45:00,7.2880,7.2880,7.2880,7.2880,1
2008-09-04,12:00:00,7.2940,7.2960,7.2940,7.2960,4
2008-09-04,12:10:00,7.2980,7.2980,7.2980,7.2980,1
2008-09-04,12:20:00,7.2900,7.2900,7.2900,7.2900,1
2008-09-04,12:30:00,7.2750,7.2760,7.2750,7.2760,2
2008-09-04,12:50:00,7.2780,7.2780,7.2780,7.2780,1
2008-09-04,13:05:00,7.2780,7.2780,7.2750,7.2750,2
2008-09-04,13:45:00,7.2750,7.2750,7.2750,7.2750,7
2008-09-04,13:50:00,7.2660,7.2660,7.2660,7.2660,4
2008-09-04,14:15:00,7.2700,7.2700,7.2700,7.2700,1
2008-09-04,14:30:00,7.2700,7.2820,7.2700,7.2820,3
2008-09-04,15:00:00,7.2880,7.2970,7.2880,7.2970,4
2008-09-04,15:20:00,7.2970,7.2980,7.2970,7.2980,4
2008-09-04,15:35:00,7.2980,7.2990,7.2980,7.2990,6
2008-09-04,15:45:00,7.2990,7.2990,7.2990,7.2990,2
2008-09-04,16:00:00,7.2960,7.2960,7.2960,7.2960,3
2008-09-04,16:10:00,7.2990,7.2990,7.2950,7.2950,2
2008-09-04,16:15:00,7.2950,7.2950,7.2950,7.2950,1
2008-09-04,16:20:00,7.2950,7.2950,7.2920,7.2930,5
2008-09-04,16:25:00,7.2950,7.2950,7.2950,7.2950,2
2008-09-04,16:30:00,7.2930,7.2930,7.2930,7.2930,3
2008-09-04,16:35:00,7.2920,7.2920,7.2920,7.2920,1
2008-09-04,16:45:00,7.2920,7.3000,7.2920,7.2980,21
2008-09-04,16:50:00,7.3000,7.3000,7.2980,7.2980,4
2008-09-04,16:55:00,7.3000,7.3000,7.2980,7.2980,8
2008-09-04,17:00:00,7.3000,7.3000,7.3000,7.3000,9
2008-09-04,17:05:00,7.3000,7.3000,7.2950,7.2950,5
2008-09-04,17:10:00,7.2950,7.3000,7.2950,7.3000,9
2008-09-04,17:15:00,7.2990,7.2990,7.2960,7.2960,6
2008-09-04,17:25:00,7.2990,7.3100,7.2970,7.3040,16
2008-09-04,17:30:00,7.3030,7.3100,7.3030,7.3100,10
2008-09-04,17:35:00,7.3010,7.3020,7.3000,7.3020,3
2008-09-04,17:40:00,7.3000,7.3000,7.3000,7.3000,2
2008-09-04,17:45:00,7.3000,7.3000,7.3000,7.3000,3
2008-09-04,17:50:00,7.3010,7.3010,7.3010,7.3010,1
2008-09-04,17:55:00,7.3060,7.3150,7.3060,7.3100,18
2008-09-04,18:00:00,7.3020,7.3230,7.3020,7.3200,18
2008-09-04,18:05:00,7.3150,7.3150,7.3010,7.3010,8
2008-09-04,18:10:00,7.3150,7.3150,7.3140,7.3140,12
2008-09-04,18:15:00,7.3060,7.3060,7.3060,7.3060,5
2008-09-04,18:20:00,7.3050,7.3140,7.3050,7.3140,4
2008-09-04,18:25:00,7.3140,7.3180,7.3140,7.3140,11
2008-09-04,18:30:00,7.3210,7.3280,7.3200,7.3200,5
2008-09-04,18:35:00,7.3260,7.3260,7.3260,7.3260,1
2008-09-04,18:40:00,7.3220,7.3280,7.3110,7.3280,15
2008-09-04,18:50:00,7.2970,7.2990,7.2970,7.2990,2
2008-09-04,18:55:00,7.2940,7.3110,7.2850,7.2890,10
2008-09-04,19:00:00,7.3000,7.3000,7.2850,7.2850,3
2008-09-04,19:05:00,7.2870,7.2930,7.2540,7.2800,84
2008-09-04,19:10:00,7.2730,7.2730,7.2680,7.2700,10
2008-09-04,19:15:00,7.2680,7.2900,7.2530,7.2530,57
2008-09-04,19:20:00,7.2550,7.2750,7.2550,7.2750,16
2008-09-04,19:25:00,7.2750,7.2750,7.2630,7.2750,13
2008-09-04,19:30:00,7.2650,7.2680,7.2540,7.2540,30
2008-09-04,19:35:00,7.2550,7.2550,7.2360,7.2410,51
2008-09-04,19:40:00,7.2480,7.2570,7.2310,7.2310,48
2008-09-04,19:45:00,7.2300,7.2350,7.2250,7.2260,51
2008-09-04,19:50:00,7.2260,7.2270,7.2030,7.2200,80
2008-09-04,19:55:00,7.2230,7.2500,7.2100,7.2260,104
2008-09-04,20:00:00,7.2320,7.2410,7.2300,7.2370,40
2008-09-04,20:05:00,7.2380,7.2490,7.2330,7.2350,64
2008-09-04,20:10:00,7.2400,7.2520,7.2370,7.2420,154
2008-09-04,20:15:00,7.2430,7.2460,7.2320,7.2370,57
2008-09-04,20:20:00,7.2330,7.2330,7.1960,7.2040,179
2008-09-04,20:25:00,7.2060,7.2230,7.1980,7.2190,134
2008-09-04,20:30:00,7.2200,7.2250,7.1870,7.1970,111
2008-09-04,20:35:00,7.1900,7.2100,7.1700,7.1940,316
2008-09-04,20:40:00,7.1920,7.2250,7.1860,7.2120,133
2008-09-04,20:45:00,7.2130,7.2130,7.1710,7.1880,367
2008-09-04,20:50:00,7.1840,7.1840,7.1600,7.1690,397
2008-09-04,20:55:00,7.1700,7.1800,7.1580,7.1660,250
2008-09-04,21:00:00,7.1700,7.2000,7.1660,7.1800,814
2008-09-04,21:05:00,7.1830,7.2140,7.1720,7.2120,776
2008-09-04,21:10:00,7.2110,7.2160,7.1760,7.1790,295
2008-09-04,21:15:00,7.1790,7.1850,7.1570,7.1600,417
2008-09-04,21:20:00,7.1600,7.1940,7.1420,7.1500,608
2008-09-04,21:25:00,7.1530,7.1790,7.1490,7.1610,399
2008-09-04,21:30:00,7.1610,7.1760,7.1590,7.1740,342
2008-09-04,21:35:00,7.1730,7.1920,7.1680,7.1910,384
2008-09-04,21:40:00,7.1940,7.1950,7.1680,7.1710,628
2008-09-04,21:45:00,7.1720,7.1780,7.1620,7.1720,307
2008-09-04,21:50:00,7.1700,7.1720,7.1360,7.1420,678
2008-09-04,21:55:00,7.1420,7.1600,7.1390,7.1440,329
2008-09-04,22:00:00,7.1450,7.1470,7.1170,7.1450,911
2008-09-04,22:05:00,7.1460,7.1610,7.1410,7.1560,457
2008-09-04,22:10:00,7.1580,7.1660,7.1540,7.1570,430
2008-09-04,22:15:00,7.1560,7.1850,7.1540,7.1820,581
2008-09-04,22:20:00,7.1800,7.1880,7.1560,7.1820,750
2008-09-04,22:25:00,7.1820,7.1860,7.1680,7.1780,697
2008-09-04,22:30:00,7.1790,7.2200,7.1440,7.1720,577
2008-09-04,22:35:00,7.1910,7.1910,7.0600,7.1700,3369
2008-09-04,22:40:00,7.1700,7.2090,7.1370,7.1500,1670
2008-09-04,22:45:00,7.1470,7.1620,7.1360,7.1450,1327
2008-09-04,22:50:00,7.1470,7.1500,7.1360,7.1410,469
2008-09-04,22:55:00,7.1400,7.1520,7.1190,7.1300,980
2008-09-04,23:00:00,7.1340,7.1780,7.1140,7.1270,1480
2008-09-04,23:05:00,7.1290,7.1360,7.0820,7.1250,1428
2008-09-04,23:10:00,7.1260,7.1570,7.1070,7.1190,1595
2008-09-04,23:15:00,7.1190,7.1250,7.0400,7.0460,2254
2008-09-04,23:20:00,7.0480,7.0830,7.0320,7.0710,1247
2008-09-04,23:25:00,7.0700,7.1000,7.0230,7.0640,1915
2008-09-04,23:30:00,7.0630,7.1000,7.0600,7.0930,566
2008-09-04,23:35:00,7.0920,7.1030,7.0730,7.0760,617
2008-09-04,23:40:00,7.0770,7.0900,7.0690,7.0880,484
2008-09-04,23:45:00,7.0880,7.1050,7.0750,7.0850,866
2008-09-04,23:50:00,7.0850,7.1050,7.0780,7.0950,473
2008-09-04,23:55:00,7.0930,7.1390,7.0820,7.1360,781
2008-09-05,00:00:00,7.1360,7.1390,7.1030,7.1250,537
2008-09-05,00:05:00,7.1280,7.1400,7.1140,7.1350,503
2008-09-05,00:10:00,7.1340,7.1400,7.1020,7.1180,494
2008-09-05,00:15:00,7.1170,7.1260,7.1070,7.1160,275
2008-09-05,00:20:00,7.1140,7.1240,7.0900,7.0930,388
2008-09-05,00:25:00,7.0890,7.1180,7.0820,7.0870,297
2008-09-05,00:30:00,7.0860,7.1140,7.0820,7.0850,347
2008-09-05,00:35:00,7.0870,7.1120,7.0810,7.1100,434
2008-09-05,00:40:00,7.1100,7.1250,7.1050,7.1160,239
2008-09-05,00:45:00,7.1180,7.1390,7.1120,7.1170,265
2008-09-05,00:50:00,7.1150,7.1520,7.1120,7.1400,433
2008-09-05,00:55:00,7.1400,7.1520,7.1300,7.1330,372
2008-09-05,01:00:00,7.1350,7.1480,7.1180,7.1410,430
2008-09-05,01:05:00,7.1430,7.1600,7.1320,7.1550,466
2008-09-05,01:10:00,7.1520,7.1880,7.1410,7.1820,1039
2008-09-05,01:15:00,7.1800,7.2080,7.1730,7.1750,1031
2008-09-05,01:20:00,7.1770,7.2190,7.1760,7.2110,531
2008-09-05,01:25:00,7.2130,7.2190,7.1610,7.2040,852
2008-09-05,01:30:00,7.2030,7.2450,7.2010,7.2340,1029
2008-09-05,01:35:00,7.2330,7.2350,7.1870,7.1910,609
2008-09-05,01:40:00,7.1920,7.2110,7.1690,7.1960,485
2008-09-05,01:45:00,7.1950,7.2180,7.1700,7.1880,562
2008-09-05,01:50:00,7.1870,7.2150,7.1840,7.1930,410
2008-09-05,01:55:00,7.1900,7.1960,7.1510,7.1700,923
2008-09-05,02:00:00,7.1700,7.1990,7.1700,7.1940,475
2008-09-05,02:05:00,7.1930,7.2000,7.1790,7.1900,585
2008-09-05,02:10:00,7.1940,7.2460,7.1870,7.2410,1187
2008-09-05,02:15:00,7.2440,7.2600,7.2180,7.2420,1193
2008-09-05,02:20:00,7.2410,7.2790,7.2210,7.2710,1260
2008-09-05,02:25:00,7.2710,7.3510,7.2710,7.3480,2396
2008-09-05,02:30:00,7.3470,7.3640,7.3050,7.3410,983
2008-09-05,02:35:00,7.3400,7.3400,7.3140,7.3200,170
2008-09-05,02:40:00,7.3240,7.3280,7.3070,7.3280,301
2008-09-05,02:45:00,7.3260,7.3260,7.3120,7.3120,62
2008-09-05,02:50:00,7.3140,7.3380,7.3120,7.3380,143
2008-09-05,02:55:00,7.3380,7.3460,7.3370,7.3400,108
2008-09-05,03:00:00,7.3430,7.3430,7.3220,7.3270,55
2008-09-05,03:05:00,7.3260,7.3270,7.3210,7.3230,20
2008-09-05,03:10:00,7.3230,7.3250,7.3200,7.3200,27
2008-09-05,03:15:00,7.3250,7.3250,7.3140,7.3160,57
2008-09-05,03:20:00,7.3200,7.3290,7.3160,7.3270,74
2008-09-05,03:25:00,7.3300,7.3360,7.3210,7.3310,40
2008-09-05,03:30:00,7.3300,7.3420,7.3300,7.3400,41
2008-09-05,03:35:00,7.3400,7.3530,7.3400,7.3420,36
2008-09-05,03:40:00,7.3440,7.3440,7.3310,7.3340,56
2008-09-05,03:45:00,7.3370,7.3400,7.3310,7.3350,45
2008-09-05,03:50:00,7.3350,7.3450,7.3310,7.3370,42
2008-09-05,03:55:00,7.3370,7.3430,7.3360,7.3360,39
2008-09-05,04:00:00,7.3400,7.3560,7.3400,7.3490,28
2008-09-05,04:05:00,7.3540,7.3750,7.3540,7.3750,46
2008-09-05,04:10:00,7.3730,7.3820,7.3700,7.3740,43
2008-09-05,04:15:00,7.3720,7.3840,7.3720,7.3840,12
2008-09-05,04:20:00,7.3780,7.3860,7.3760,7.3800,36
2008-09-05,04:25:00,7.3780,7.3830,7.3770,7.3820,16
2008-09-05,04:30:00,7.3840,7.3900,7.3820,7.3900,19
2008-09-05,04:35:00,7.3800,7.3850,7.3800,7.3850,12
2008-09-05,04:40:00,7.3850,7.3850,7.3800,7.3820,3
2008-09-05,04:45:00,7.3850,7.3850,7.3670,7.3750,24
2008-09-05,04:50:00,7.3680,7.3680,7.3500,7.3500,30
2008-09-05,04:55:00,7.3490,7.3570,7.3420,7.3450,11
2008-09-05,05:00:00,7.3430,7.3590,7.3420,7.3550,28
2008-09-05,05:05:00,7.3570,7.3570,7.3410,7.3510,23
2008-09-05,05:10:00,7.3590,7.3600,7.3470,7.3500,13
2008-09-05,06:00:00,7.3560,7.3560,7.3410,7.3500,27
2008-09-05,06:05:00,7.3480,7.3620,7.3470,7.3620,9
2008-09-05,06:10:00,7.3600,7.3600,7.3450,7.3450,15
2008-09-05,06:15:00,7.3480,7.3540,7.3470,7.3540,7
2008-09-05,06:20:00,7.3540,7.3540,7.3450,7.3450,2
2008-09-05,06:25:00,7.3450,7.3450,7.3440,7.3440,5
2008-09-05,06:30:00,7.3450,7.3450,7.3450,7.3450,1
2008-09-05,06:35:00,7.3480,7.3480,7.3480,7.3480,1
2008-09-05,06:50:00,7.3480,7.3480,7.3480,7.3480,1
2008-09-05,06:55:00,7.3500,7.3500,7.3500,7.3500,1
2008-09-05,07:00:00,7.3500,7.3500,7.3500,7.3500,2
2008-09-05,07:10:00,7.3680,7.3690,7.3680,7.3690,3
2008-09-05,07:15:00,7.3790,7.3790,7.3790,7.3790,3
2008-09-05,07:20:00,7.3940,7.3950,7.3940,7.3950,6
2008-09-05,07:25:00,7.3940,7.3940,7.3940,7.3940,1
2008-09-05,07:35:00,7.3850,7.3850,7.3850,7.3850,1
2008-09-05,07:55:00,7.3810,7.3810,7.3810,7.3810,2
2008-09-05,08:00:00,7.3770,7.3770,7.3750,7.3750,2
2008-09-05,08:15:00,7.3760,7.3760,7.3750,7.3750,4
2008-09-05,08:20:00,7.3750,7.3750,7.3750,7.3750,2
2008-09-05,08:25:00,7.3830,7.3830,7.3830,7.3830,1
2008-09-05,08:35:00,7.3910,7.3910,7.3860,7.3860,3
2008-09-05,08:40:00,7.3750,7.3750,7.3750,7.3750,1
2008-09-05,08:55:00,7.3810,7.3810,7.3750,7.3750,7
2008-09-05,09:05:00,7.3750,7.3750,7.3750,7.3750,2
2008-09-05,09:10:00,7.3750,7.3750,7.3750,7.3750,1
2008-09-05,09:15:00,7.3760,7.3760,7.3760,7.3760,6
2008-09-05,09:20:00,7.3760,7.3760,7.3760,7.3760,2
2008-09-05,09:40:00,7.3750,7.3760,7.3740,7.3760,12
2008-09-05,09:45:00,7.3700,7.3760,7.3700,7.3760,4
2008-09-05,09:50:00,7.3760,7.3760,7.3760,7.3760,1
2008-09-05,10:05:00,7.3800,7.3800,7.3800,7.3800,20
2008-09-05,10:10:00,7.3800,7.3800,7.3760,7.3760,4
2008-09-05,10:15:00,7.3760,7.3760,7.3470,7.3510,20
2008-09-05,10:20:00,7.3500,7.3720,7.3500,7.3720,35
2008-09-05,10:25:00,7.3500,7.3500,7.3500,7.3500,13
2008-09-05,10:40:00,7.3500,7.3500,7.3500,7.3500,1
2008-09-05,10:50:00,7.3600,7.3600,7.3600,7.3600,1
2008-09-05,10:55:00,7.3600,7.3600,7.3600,7.3600,1
2008-09-05,11:00:00,7.3710,7.3710,7.3710,7.3710,6
2008-09-05,11:10:00,7.3750,7.3750,7.3750,7.3750,1
2008-09-05,11:15:00,7.3700,7.3700,7.3700,7.3700,1
2008-09-05,11:20:00,7.3860,7.3870,7.3860,7.3870,2
2008-09-05,11:50:00,7.3860,7.3920,7.3860,7.3920,4
2008-09-05,12:00:00,7.3900,7.3900,7.3900,7.3900,2
2008-09-05,12:10:00,7.3900,7.3940,7.3900,7.3940,2
2008-09-05,12:30:00,7.3650,7.3650,7.3500,7.3500,14
2008-09-05,12:35:00,7.3500,7.3500,7.3420,7.3430,6
2008-09-05,12:40:00,7.3460,7.3480,7.3460,7.3480,2
2008-09-05,12:45:00,7.3440,7.3480,7.3440,7.3470,3
2008-09-05,12:50:00,7.3470,7.3470,7.3470,7.3470,3
2008-09-05,13:00:00,7.3660,7.3660,7.3610,7.3610,3
2008-09-05,13:10:00,7.3470,7.3470,7.3470,7.3470,1
2008-09-05,13:20:00,7.3440,7.3440,7.3440,7.3440,1
2008-09-05,13:30:00,7.3450,7.3450,7.3450,7.3450,1
2008-09-05,13:50:00,7.3450,7.3450,7.3450,7.3450,1
2008-09-05,14:05:00,7.3550,7.3550,7.3550,7.3550,1
2008-09-05,14:10:00,7.3670,7.3670,7.3670,7.3670,1
2008-09-05,14:25:00,7.3460,7.3460,7.3440,7.3440,3
2008-09-05,14:30:00,7.3450,7.3450,7.3450,7.3450,2
2008-09-05,14:35:00,7.3450,7.3510,7.3450,7.3510,7
2008-09-05,14:45:00,7.3510,7.3820,7.3510,7.3690,9
2008-09-05,14:50:00,7.3750,7.3800,7.3750,7.3750,6
2008-09-05,14:55:00,7.3760,7.3760,7.3760,7.3760,1
2008-09-05,15:05:00,7.3710,7.3790,7.3710,7.3790,2
2008-09-05,15:10:00,7.3800,7.3880,7.3800,7.3880,5
2008-09-05,15:20:00,7.3800,7.3800,7.3790,7.3790,2
2008-09-05,15:30:00,7.3880,7.3880,7.3880,7.3880,1
2008-09-05,15:35:00,7.3920,7.3920,7.3790,7.3790,3
2008-09-05,15:40:00,7.3790,7.3790,7.3420,7.3420,25
2008-09-05,15:45:00,7.3400,7.3450,7.3400,7.3450,2
2008-09-05,15:55:00,7.3450,7.3450,7.3450,7.3450,1
2008-09-05,16:00:00,7.3580,7.3580,7.3580,7.3580,1
2008-09-05,16:05:00,7.3500,7.3500,7.3410,7.3500,10
2008-09-05,16:10:00,7.3500,7.3540,7.3500,7.3540,3
2008-09-05,16:15:00,7.3550,7.3550,7.3400,7.3500,6
2008-09-05,16:20:00,7.3500,7.3500,7.3500,7.3500,2
2008-09-05,16:25:00,7.3500,7.3500,7.3390,7.3400,32
2008-09-05,16:30:00,7.3350,7.3350,7.3080,7.3080,87
2008-09-05,16:35:00,7.3090,7.3200,7.3080,7.3190,34
2008-09-05,16:40:00,7.3090,7.3200,7.3060,7.3100,33
2008-09-05,16:45:00,7.3100,7.3100,7.3000,7.3000,20
2008-09-05,16:50:00,7.3000,7.3020,7.2950,7.2950,41
2008-09-05,16:55:00,7.2930,7.3020,7.2900,7.2900,23
2008-09-05,17:00:00,7.3030,7.3030,7.2920,7.3030,9
2008-09-05,17:05:00,7.2920,7.2920,7.2810,7.2860,12
2008-09-05,17:10:00,7.2900,7.2900,7.2900,7.2900,6
2008-09-05,17:15:00,7.2900,7.2900,7.2900,7.2900,1
2008-09-05,17:20:00,7.2900,7.2900,7.2900,7.2900,6
2008-09-05,17:25:00,7.2950,7.2950,7.2950,7.2950,2
2008-09-05,17:30:00,7.2850,7.2880,7.2850,7.2880,14
2008-09-05,17:35:00,7.2880,7.2880,7.2650,7.2670,48
2008-09-05,17:40:00,7.2880,7.2880,7.2880,7.2880,3
2008-09-05,17:45:00,7.2800,7.2800,7.2800,7.2800,1
2008-09-05,17:50:00,7.2800,7.2850,7.2710,7.2850,20
2008-09-05,17:55:00,7.2850,7.2850,7.2720,7.2720,7
2008-09-05,18:00:00,7.2720,7.2850,7.2720,7.2850,7
2008-09-05,18:05:00,7.2800,7.2800,7.2800,7.2800,1
2008-09-05,18:10:00,7.2850,7.2850,7.2770,7.2850,8
2008-09-05,18:15:00,7.2850,7.2850,7.2850,7.2850,2
2008-09-05,18:20:00,7.3000,7.3100,7.3000,7.3100,4
2008-09-05,18:25:00,7.3000,7.3000,7.3000,7.3000,1
2008-09-05,18:30:00,7.3100,7.3100,7.3020,7.3020,14
2008-09-05,18:35:00,7.2950,7.3040,7.2950,7.3000,26
2008-09-05,18:40:00,7.3030,7.3030,7.3030,7.3030,1
2008-09-05,18:45:00,7.2950,7.3020,7.2820,7.2820,38
2008-09-05,18:50:00,7.2780,7.2780,7.2780,7.2780,1
2008-09-05,18:55:00,7.2800,7.2820,7.2750,7.2750,25
2008-09-05,19:00:00,7.2760,7.2760,7.2750,7.2750,7
2008-09-05,19:05:00,7.2860,7.2900,7.2860,7.2900,23
2008-09-05,19:10:00,7.2900,7.2900,7.2850,7.2850,15
2008-09-05,19:20:00,7.2910,7.3040,7.2910,7.3040,36
2008-09-05,19:25:00,7.3040,7.3630,7.3040,7.3630,100
2008-09-05,19:30:00,7.3760,7.4400,7.3760,7.4240,224
2008-09-05,19:35:00,7.4190,7.4210,7.4050,7.4100,63
2008-09-05,19:40:00,7.4100,7.4100,7.4000,7.4000,63
2008-09-05,19:45:00,7.4000,7.4000,7.3800,7.3850,77
2008-09-05,19:50:00,7.3850,7.4100,7.3850,7.4010,76
2008-09-05,19:55:00,7.3890,7.3900,7.3800,7.3850,42
2008-09-05,20:00:00,7.3840,7.4060,7.3650,7.3800,85
2008-09-05,20:05:00,7.3840,7.4150,7.3840,7.3950,52
2008-09-05,20:10:00,7.3910,7.3940,7.3860,7.3940,18
2008-09-05,20:15:00,7.3880,7.4020,7.3830,7.3830,49
2008-09-05,20:20:00,7.3820,7.3900,7.3720,7.3790,44
2008-09-05,20:25:00,7.3750,7.3790,7.3640,7.3750,111
2008-09-05,20:30:00,7.3750,7.4060,7.3390,7.3400,397
2008-09-05,20:35:00,7.3300,7.3710,7.3260,7.3630,188
2008-09-05,20:40:00,7.3640,7.4260,7.3580,7.4240,170
2008-09-05,20:45:00,7.4250,7.4300,7.3950,7.4100,274
2008-09-05,20:50:00,7.4040,7.4660,7.3890,7.4410,743
2008-09-05,20:55:00,7.4420,7.4700,7.4180,7.4700,560
2008-09-05,21:00:00,7.4610,7.4900,7.4360,7.4520,1742
2008-09-05,21:05:00,7.4520,7.4660,7.4320,7.4530,843
2008-09-05,21:10:00,7.4530,7.4850,7.4440,7.4700,892
2008-09-05,21:15:00,7.4680,7.4990,7.4560,7.4610,896
2008-09-05,21:20:00,7.4630,7.4730,7.4410,7.4590,424
2008-09-05,21:25:00,7.4650,7.4720,7.4330,7.4680,501
2008-09-05,21:30:00,7.4660,7.4660,7.4320,7.4460,662
2008-09-05,21:35:00,7.4450,7.4670,7.4440,7.4530,438
2008-09-05,21:40:00,7.4520,7.4530,7.3760,7.3990,1536
2008-09-05,21:45:00,7.3990,7.4120,7.3550,7.3840,1165
2008-09-05,21:50:00,7.3840,7.4000,7.3630,7.3630,630
2008-09-05,21:55:00,7.3620,7.3740,7.3550,7.3610,320
2008-09-05,22:00:00,7.3500,7.3500,7.3230,7.3250,351
2008-09-05,22:05:00,7.3250,7.3640,7.3200,7.3500,704
2008-09-05,22:10:00,7.3500,7.3680,7.2920,7.3150,1302
2008-09-05,22:15:00,7.3150,7.3420,7.2970,7.3300,630
2008-09-05,22:20:00,7.3260,7.3260,7.2110,7.2380,1569
2008-09-05,22:25:00,7.2380,7.2580,7.2160,7.2580,1536
2008-09-05,22:30:00,7.2580,7.2690,7.2370,7.2670,723
2008-09-05,22:35:00,7.2700,7.2810,7.2410,7.2770,840
2008-09-05,22:40:00,7.2760,7.3250,7.2710,7.2980,808
2008-09-05,22:45:00,7.2950,7.3480,7.2850,7.3350,660
2008-09-05,22:50:00,7.3330,7.3580,7.3200,7.3400,558
2008-09-05,22:55:00,7.3430,7.3580,7.3270,7.3550,418
2008-09-05,23:00:00,7.3550,7.3780,7.3160,7.3640,488
2008-09-05,23:05:00,7.3660,7.3690,7.3360,7.3440,210
2008-09-05,23:10:00,7.3470,7.3660,7.3440,7.3540,393
2008-09-05,23:15:00,7.3570,7.3720,7.3430,7.3710,393
2008-09-05,23:20:00,7.3690,7.4280,7.3690,7.4190,1160
2008-09-05,23:25:00,7.4150,7.4180,7.3930,7.3950,365
2008-09-05,23:30:00,7.3980,7.4010,7.3790,7.3960,349
2008-09-05,23:35:00,7.3950,7.3980,7.3550,7.3760,524
2008-09-05,23:40:00,7.3730,7.3750,7.3380,7.3410,438
2008-09-05,23:45:00,7.3430,7.3640,7.3100,7.3350,510
2008-09-05,23:50:00,7.3350,7.3550,7.3320,7.3400,438
2008-09-05,23:55:00,7.3410,7.3410,7.2850,7.3010,776
2008-09-06,00:00:00,7.3000,7.3210,7.2700,7.2760,1334
2008-09-06,00:05:00,7.2720,7.3040,7.2680,7.3040,450
2008-09-06,00:10:00,7.3000,7.3380,7.3000,7.3280,719
2008-09-06,00:15:00,7.3290,7.3380,7.2930,7.3300,629
2008-09-06,00:20:00,7.3300,7.3360,7.2970,7.3220,446
2008-09-06,00:25:00,7.3230,7.3230,7.2800,7.3040,370
2008-09-06,00:30:00,7.3050,7.3150,7.2930,7.3050,315
2008-09-06,00:35:00,7.3050,7.3440,7.2950,7.3420,468
2008-09-06,00:40:00,7.3400,7.3550,7.3350,7.3400,236
2008-09-06,00:45:00,7.3400,7.3520,7.3270,7.3270,168
2008-09-06,00:50:00,7.3250,7.3280,7.3130,7.3170,194
2008-09-06,00:55:00,7.3220,7.3550,7.3220,7.3510,430
2008-09-06,01:00:00,7.3520,7.3870,7.3470,7.3800,717
2008-09-06,01:05:00,7.3800,7.4050,7.3730,7.3790,523
2008-09-06,01:10:00,7.3800,7.3990,7.3690,7.3910,323
2008-09-06,01:15:00,7.3900,7.3950,7.3740,7.3800,402
2008-09-06,01:20:00,7.3790,7.3970,7.3730,7.3870,278
2008-09-06,01:25:00,7.3900,7.3940,7.3460,7.3590,583
2008-09-06,01:30:00,7.3560,7.3810,7.3520,7.3770,418
2008-09-06,01:35:00,7.3780,7.3790,7.3590,7.3690,325
2008-09-06,01:40:00,7.3700,7.4070,7.3630,7.3940,626
2008-09-06,01:45:00,7.3940,7.4000,7.3910,7.3960,73
2008-09-06,01:50:00,7.3990,7.4190,7.3930,7.3990,501
2008-09-06,01:55:00,7.3980,7.4170,7.3950,7.4080,545
2008-09-06,02:00:00,7.4080,7.4560,7.3990,7.4360,687
2008-09-06,02:05:00,7.4380,7.4570,7.4130,7.4300,845
2008-09-06,02:10:00,7.4310,7.4750,7.4290,7.4520,919
2008-09-06,02:15:00,7.4520,7.4690,7.4300,7.4330,766
2008-09-06,02:20:00,7.4370,7.4560,7.4110,7.4370,797
2008-09-06,02:25:00,7.4350,7.4550,7.4250,7.4500,741
2008-09-06,02:30:00,7.4520,7.4520,7.4280,7.4280,527
2008-09-06,02:35:00,7.4300,7.4430,7.4220,7.4400,118
2008-09-06,02:40:00,7.4400,7.4480,7.4350,7.4400,214
2008-09-06,02:45:00,7.4400,7.4490,7.4350,7.4450,133
2008-09-06,02:50:00,7.4450,7.4640,7.4450,7.4600,259
2008-09-06,02:55:00,7.4620,7.4790,7.4500,7.4700,195
2008-09-06,03:00:00,7.4700,7.4900,7.4490,7.4900,178
2008-09-06,03:05:00,7.4900,7.4900,7.4700,7.4750,105
2008-09-06,03:10:00,7.4760,7.4820,7.4650,7.4800,274
2008-09-06,03:15:00,7.4800,7.4850,7.4700,7.4800,37
2008-09-06,03:20:00,7.4730,7.4750,7.4640,7.4650,78
2008-09-06,03:25:00,7.4690,7.4700,7.4500,7.4570,168
2008-09-06,03:30:00,7.4600,7.4630,7.4570,7.4580,50
2008-09-06,03:35:00,7.4580,7.4590,7.4500,7.4590,15
2008-09-06,03:40:00,7.4590,7.4600,7.4540,7.4550,37
2008-09-06,03:45:00,7.4550,7.4560,7.4450,7.4450,26
2008-09-06,03:50:00,7.4460,7.4560,7.4450,7.4510,68
2008-09-06,03:55:00,7.4470,7.4540,7.4430,7.4500,48
2008-09-06,04:00:00,7.4490,7.4610,7.4450,7.4500,53
2008-09-06,04:05:00,7.4570,7.4590,7.4470,7.4470,17
2008-09-06,04:10:00,7.4470,7.4550,7.4470,7.4520,10
2008-09-06,04:15:00,7.4550,7.4590,7.4540,7.4560,7
2008-09-06,04:20:00,7.4590,7.4650,7.4580,7.4650,15
2008-09-06,04:25:00,7.4610,7.4700,7.4560,7.4570,22
2008-09-06,04:30:00,7.4530,7.4680,7.4510,7.4640,33
2008-09-06,04:35:00,7.4660,7.4660,7.4660,7.4660,1
2008-09-06,04:40:00,7.4700,7.4700,7.4700,7.4700,5
2008-09-06,04:45:00,7.4690,7.4700,7.4690,7.4700,3
2008-09-06,04:50:00,7.4700,7.4700,7.4530,7.4530,5
2008-09-06,04:55:00,7.4500,7.4680,7.4350,7.4500,20
2008-09-06,05:00:00,7.4500,7.4700,7.4500,7.4700,22
2008-09-06,05:05:00,7.4700,7.4700,7.4600,7.4600,6
2008-09-06,05:10:00,7.4600,7.4600,7.4550,7.4550,12
2008-09-08,06:00:00,7.6000,7.6270,7.5700,7.6270,203
2008-09-08,06:05:00,7.6250,7.6790,7.6200,7.6600,71
2008-09-08,06:10:00,7.6660,7.6880,7.6510,7.6700,44
2008-09-08,06:15:00,7.6800,7.6800,7.6600,7.6640,27
2008-09-08,06:20:00,7.6700,7.7050,7.6600,7.6700,129
2008-09-08,06:25:00,7.6790,7.6790,7.6600,7.6600,42
2008-09-08,06:30:00,7.6700,7.6700,7.6530,7.6600,94
2008-09-08,06:35:00,7.6600,7.6600,7.6570,7.6580,65
2008-09-08,06:40:00,7.6580,7.6790,7.6580,7.6760,10
2008-09-08,06:45:00,7.6700,7.6700,7.6550,7.6550,24
2008-09-08,06:50:00,7.6600,7.6640,7.6530,7.6600,26
2008-09-08,06:55:00,7.6700,7.6800,7.6600,7.6710,77
2008-09-08,07:00:00,7.6750,7.6900,7.6600,7.6600,70
2008-09-08,07:05:00,7.6630,7.6930,7.6600,7.6860,13
2008-09-08,07:10:00,7.6860,7.6860,7.6610,7.6610,6
2008-09-08,07:15:00,7.6630,7.6630,7.6630,7.6630,1
2008-09-08,07:25:00,7.6680,7.6680,7.6680,7.6680,1
2008-09-08,07:35:00,7.6760,7.6800,7.6760,7.6800,2
2008-09-08,07:40:00,7.6800,7.6820,7.6750,7.6750,12
2008-09-08,07:45:00,7.6740,7.6770,7.6740,7.6770,9
2008-09-08,07:50:00,7.6810,7.6810,7.6710,7.6710,14
2008-09-08,07:55:00,7.6650,7.6650,7.6600,7.6600,10
2008-09-08,08:00:00,7.6700,7.6710,7.6700,7.6710,2
2008-09-08,08:05:00,7.6710,7.6710,7.6680,7.6680,4
2008-09-08,08:10:00,7.6610,7.6610,7.6600,7.6600,2
2008-09-08,08:15:00,7.6600,7.6660,7.6600,7.6610,11
2008-09-08,08:20:00,7.6700,7.6740,7.6650,7.6650,4
2008-09-08,08:25:00,7.6650,7.6660,7.6600,7.6600,32
2008-09-08,08:35:00,7.6620,7.6700,7.6600,7.6600,25
2008-09-08,08:45:00,7.6730,7.6730,7.6710,7.6710,20
2008-09-08,08:50:00,7.6800,7.6860,7.6800,7.6860,20
2008-09-08,08:55:00,7.6860,7.6870,7.6860,7.6870,9
2008-09-08,09:00:00,7.6930,7.6930,7.6740,7.6740,8
2008-09-08,09:05:00,7.6850,7.6850,7.6330,7.6330,95
2008-09-08,09:10:00,7.6350,7.6350,7.6350,7.6350,1
2008-09-08,09:15:00,7.6460,7.6460,7.6440,7.6440,2
2008-09-08,09:20:00,7.6440,7.6440,7.6440,7.6440,1
2008-09-08,09:25:00,7.6360,7.6490,7.6350,7.6490,3
2008-09-08,09:40:00,7.6480,7.6730,7.6480,7.6730,22
2008-09-08,09:45:00,7.6800,7.6800,7.6800,7.6800,7
2008-09-08,09:50:00,7.6800,7.6800,7.6800,7.6800,3
2008-09-08,09:55:00,7.6800,7.6800,7.6800,7.6800,2
2008-09-08,10:00:00,7.6800,7.6810,7.6800,7.6800,3
2008-09-08,10:05:00,7.6800,7.6800,7.6800,7.6800,4
2008-09-08,10:15:00,7.6800,7.6800,7.6800,7.6800,2
2008-09-08,10:20:00,7.6800,7.6800,7.6800,7.6800,6
2008-09-08,10:25:00,7.6750,7.6750,7.6750,7.6750,5
2008-09-08,10:35:00,7.6860,7.7000,7.6860,7.7000,38
2008-09-08,10:40:00,7.6780,7.7000,7.6780,7.7000,7
2008-09-08,10:50:00,7.6760,7.6760,7.6760,7.6760,1
2008-09-08,10:55:00,7.6840,7.6840,7.6840,7.6840,1
2008-09-08,11:05:00,7.6810,7.6810,7.6730,7.6730,6
2008-09-08,11:15:00,7.6670,7.6670,7.6400,7.6460,8
2008-09-08,11:25:00,7.6700,7.6800,7.6700,7.6800,4
2008-09-08,11:40:00,7.6520,7.6520,7.6410,7.6410,8
2008-09-08,11:50:00,7.6630,7.6630,7.6630,7.6630,1
2008-09-08,12:05:00,7.6690,7.7000,7.6690,7.7000,51
2008-09-08,12:30:00,7.6700,7.6700,7.6700,7.6700,1
2008-09-08,12:35:00,7.6530,7.6850,7.6460,7.6460,11
2008-09-08,12:40:00,7.6430,7.6510,7.6430,7.6510,2
2008-09-08,12:50:00,7.6440,7.6450,7.6440,7.6450,2
2008-09-08,13:00:00,7.6450,7.6450,7.6450,7.6450,1
2008-09-08,13:10:00,7.6450,7.6800,7.6450,7.6800,5
2008-09-08,13:25:00,7.6470,7.6480,7.6470,7.6480,2
2008-09-08,13:30:00,7.6450,7.6450,7.6450,7.6450,1
2008-09-08,13:35:00,7.6480,7.6510,7.6480,7.6510,6
2008-09-08,13:45:00,7.6400,7.6400,7.6400,7.6400,1
2008-09-08,13:55:00,7.6450,7.6470,7.6450,7.6470,2
2008-09-08,14:00:00,7.6400,7.6930,7.6350,7.6650,17
2008-09-08,14:05:00,7.6560,7.6600,7.6400,7.6400,3
2008-09-08,14:10:00,7.6360,7.6780,7.6360,7.6780,6
2008-09-08,14:15:00,7.6500,7.6930,7.6500,7.6750,11
2008-09-08,14:20:00,7.6600,7.6730,7.6500,7.6660,4
2008-09-08,14:25:00,7.6600,7.6600,7.6600,7.6600,1
2008-09-08,14:30:00,7.6660,7.6900,7.6660,7.6900,6
2008-09-08,14:35:00,7.6890,7.6920,7.6890,7.6920,2
2008-09-08,14:40:00,7.6590,7.6960,7.6540,7.6940,5
2008-09-08,14:50:00,7.6700,7.6740,7.6700,7.6740,2
2008-09-08,15:05:00,7.6760,7.6950,7.6760,7.6950,5
2008-09-08,15:10:00,7.6710,7.6710,7.6710,7.6710,1
2008-09-08,15:15:00,7.6630,7.6630,7.6630,7.6630,1
2008-09-08,15:20:00,7.6650,7.6650,7.6650,7.6650,1
2008-09-08,15:25:00,7.6600,7.6600,7.6600,7.6600,1
2008-09-08,15:50:00,7.6550,7.6550,7.6550,7.6550,1
2008-09-08,16:05:00,7.6340,7.6340,7.6210,7.6210,15
2008-09-08,16:10:00,7.6210,7.6210,7.6150,7.6150,6
2008-09-08,16:15:00,7.6100,7.6100,7.6000,7.6000,18
2008-09-08,16:20:00,7.6000,7.6000,7.6000,7.6000,1
2008-09-08,16:25:00,7.6100,7.6170,7.6100,7.6170,7
2008-09-08,16:30:00,7.6150,7.6500,7.6150,7.6190,87
2008-09-08,16:35:00,7.6190,7.6340,7.6190,7.6300,5
2008-09-08,16:40:00,7.6200,7.6630,7.6200,7.6600,22
2008-09-08,16:45:00,7.6600,7.6600,7.6600,7.6600,6
2008-09-08,16:50:00,7.6600,7.6650,7.6600,7.6650,6
2008-09-08,16:55:00,7.6600,7.6600,7.6600,7.6600,13
2008-09-08,17:05:00,7.6600,7.6600,7.6500,7.6500,23
2008-09-08,17:10:00,7.6500,7.6650,7.6500,7.6650,6
2008-09-08,17:15:00,7.6650,7.6680,7.6650,7.6680,5
2008-09-08,17:25:00,7.6610,7.6610,7.6500,7.6550,43
2008-09-08,17:35:00,7.6520,7.6520,7.6500,7.6500,13
2008-09-08,17:40:00,7.6450,7.6450,7.6450,7.6450,1
2008-09-08,17:45:00,7.6220,7.6280,7.6220,7.6280,3
2008-09-08,17:50:00,7.6280,7.6350,7.6100,7.6210,18
2008-09-08,18:10:00,7.6210,7.6300,7.6210,7.6210,34
2008-09-08,18:15:00,7.6210,7.6210,7.6160,7.6200,21
2008-09-08,18:20:00,7.6160,7.6230,7.6160,7.6230,2
2008-09-08,18:25:00,7.6280,7.6300,7.6280,7.6300,3
2008-09-08,18:30:00,7.6300,7.6300,7.6300,7.6300,4
2008-09-08,18:35:00,7.6180,7.6180,7.6020,7.6020,5
2008-09-08,18:40:00,7.6010,7.6230,7.6000,7.6230,21
2008-09-08,18:45:00,7.6100,7.6100,7.6040,7.6040,10
2008-09-08,18:50:00,7.6150,7.6150,7.5740,7.5740,71
2008-09-08,18:55:00,7.5740,7.5900,7.5600,7.5800,14
2008-09-08,19:00:00,7.5810,7.6100,7.5810,7.6100,10
2008-09-08,19:05:00,7.6050,7.6170,7.5900,7.6170,25
2008-09-08,19:10:00,7.5960,7.6140,7.5950,7.6140,10
2008-09-08,19:15:00,7.6080,7.6380,7.6080,7.6380,26
2008-09-08,19:20:00,7.6370,7.6370,7.5890,7.5890,19
2008-09-08,19:25:00,7.5960,7.6140,7.5960,7.6100,15
2008-09-08,19:30:00,7.6100,7.6550,7.6100,7.6540,42
2008-09-08,19:35:00,7.6420,7.6880,7.6370,7.6770,80
2008-09-08,19:40:00,7.6820,7.6820,7.6610,7.6610,46
2008-09-08,19:45:00,7.6650,7.6790,7.6560,7.6560,34
2008-09-08,19:50:00,7.6560,7.6560,7.6280,7.6280,15
2008-09-08,19:55:00,7.6400,7.6520,7.6370,7.6400,24
2008-09-08,20:00:00,7.6490,7.6530,7.6400,7.6500,14
2008-09-08,20:05:00,7.6510,7.6510,7.6300,7.6300,68
2008-09-08,20:10:00,7.6270,7.6300,7.6230,7.6250,45
2008-09-08,20:15:00,7.6260,7.6280,7.6170,7.6170,89
2008-09-08,20:20:00,7.6200,7.6230,7.5860,7.5920,117
2008-09-08,20:25:00,7.5940,7.5940,7.5400,7.5730,224
2008-09-08,20:30:00,7.5690,7.5800,7.5590,7.5640,114
2008-09-08,20:35:00,7.5640,7.5940,7.5560,7.5810,176
2008-09-08,20:40:00,7.5800,7.5880,7.5700,7.5750,84
2008-09-08,20:45:00,7.5760,7.5830,7.5750,7.5790,130
2008-09-08,20:50:00,7.5780,7.5780,7.5730,7.5780,112
2008-09-08,20:55:00,7.5780,7.5800,7.5570,7.5770,220
2008-09-08,21:00:00,7.5770,7.5960,7.5600,7.5600,2144
2008-09-08,21:05:00,7.5600,7.5630,7.5550,7.5600,534
2008-09-08,21:10:00,7.5580,7.5630,7.3000,7.4650,1073
2008-09-08,21:15:00,7.4660,7.5170,7.4250,7.5000,1044
2008-09-08,21:20:00,7.5000,7.5450,7.4890,7.5400,1532
2008-09-08,21:25:00,7.5430,7.5690,7.5180,7.5650,441
2008-09-08,21:30:00,7.5600,7.6800,7.5600,7.5950,1498
2008-09-08,21:35:00,7.5950,7.6290,7.5860,7.5950,553
2008-09-08,21:40:00,7.5960,7.6260,7.5920,7.6120,393
2008-09-08,21:45:00,7.6150,7.6300,7.6050,7.6060,490
2008-09-08,21:50:00,7.6070,7.6250,7.5760,7.5950,895
2008-09-08,21:55:00,7.5980,7.6030,7.5430,7.5470,1029
2008-09-08,22:00:00,7.5470,7.5690,7.5370,7.5570,986
2008-09-08,22:05:00,7.5560,7.5870,7.5550,7.5600,1183
2008-09-08,22:10:00,7.5600,7.5770,7.5490,7.5640,845
2008-09-08,22:15:00,7.5600,7.5880,7.5470,7.5490,809
2008-09-08,22:20:00,7.5490,7.5620,7.5320,7.5480,871
2008-09-08,22:25:00,7.5470,7.5520,7.5320,7.5450,814
2008-09-08,22:30:00,7.5450,7.5890,7.5400,7.5760,906
2008-09-08,22:35:00,7.5770,7.5960,7.5570,7.5600,505
2008-09-08,22:40:00,7.5610,7.5840,7.5570,7.5830,354
2008-09-08,22:45:00,7.5800,7.5960,7.5560,7.5580,751
2008-09-08,22:50:00,7.5590,7.5740,7.5430,7.5620,560
2008-09-08,22:55:00,7.5640,7.5700,7.5470,7.5470,360
2008-09-08,23:00:00,7.5480,7.6030,7.5480,7.6010,708
2008-09-08,23:05:00,7.6030,7.6210,7.5880,7.5900,585
2008-09-08,23:10:00,7.5870,7.6300,7.5860,7.6250,351
2008-09-08,23:15:00,7.6250,7.6570,7.6210,7.6350,908
2008-09-08,23:20:00,7.6330,7.6390,7.6040,7.6120,567
2008-09-08,23:25:00,7.6110,7.6150,7.5640,7.5890,774
2008-09-08,23:30:00,7.5890,7.5960,7.5750,7.5810,450
2008-09-08,23:35:00,7.5810,7.5870,7.5600,7.5630,695
2008-09-08,23:40:00,7.5620,7.5770,7.5280,7.5470,1700
2008-09-08,23:45:00,7.5490,7.5490,7.5070,7.5070,1983
2008-09-08,23:50:00,7.5070,7.5180,7.4460,7.4470,4001
2008-09-08,23:55:00,7.4480,7.4790,7.4360,7.4560,1192
2008-09-09,00:00:00,7.4550,7.4640,7.4220,7.4410,1698
2008-09-09,00:05:00,7.4380,7.4700,7.4340,7.4600,738
2008-09-09,00:10:00,7.4600,7.4900,7.4560,7.4760,581
2008-09-09,00:15:00,7.4760,7.4900,7.4560,7.4640,531
2008-09-09,00:20:00,7.4640,7.4970,7.4590,7.4950,569
2008-09-09,00:25:00,7.4950,7.5420,7.4790,7.5390,684
2008-09-09,00:30:00,7.5380,7.5440,7.5070,7.5250,588
2008-09-09,00:35:00,7.5250,7.5420,7.5080,7.5080,335
2008-09-09,00:40:00,7.5080,7.5290,7.4850,7.5220,587
2008-09-09,00:45:00,7.5280,7.5410,7.5060,7.5300,440
2008-09-09,00:50:00,7.5310,7.5410,7.5170,7.5330,296
2008-09-09,00:55:00,7.5330,7.5470,7.5200,7.5310,461
2008-09-09,01:00:00,7.5300,7.5450,7.5100,7.5390,406
2008-09-09,01:05:00,7.5400,7.5400,7.5060,7.5070,172
2008-09-09,01:10:00,7.5070,7.5470,7.5060,7.5150,443
2008-09-09,01:15:00,7.5170,7.5230,7.5060,7.5100,237
2008-09-09,01:20:00,7.5090,7.5090,7.4900,7.4930,238
2008-09-09,01:25:00,7.5000,7.5310,7.4870,7.5290,440
2008-09-09,01:30:00,7.5290,7.5460,7.5090,7.5110,295
2008-09-09,01:35:00,7.5110,7.5150,7.5070,7.5090,92
2008-09-09,01:40:00,7.5100,7.5140,7.4970,7.5030,377
2008-09-09,01:45:00,7.5050,7.5380,7.5050,7.5370,268
2008-09-09,01:50:00,7.5320,7.5580,7.5210,7.5560,515
2008-09-09,01:55:00,7.5580,7.5680,7.5340,7.5420,339
2008-09-09,02:00:00,7.5420,7.5820,7.5340,7.5700,644
2008-09-09,02:05:00,7.5660,7.5830,7.5560,7.5600,509
2008-09-09,02:10:00,7.5590,7.5800,7.5360,7.5440,876
2008-09-09,02:15:00,7.5430,7.5450,7.4750,7.4840,1168
2008-09-09,02:20:00,7.4850,7.5050,7.4720,7.4780,742
2008-09-09,02:25:00,7.4800,7.5340,7.4800,7.5180,1202
2008-09-09,02:30:00,7.5190,7.5330,7.5130,7.5320,297
2008-09-09,02:35:00,7.5290,7.5330,7.4890,7.5020,265
2008-09-09,02:40:00,7.4990,7.5150,7.4960,7.5100,80
2008-09-09,02:45:00,7.5090,7.5120,7.4970,7.5000,42
2008-09-09,02:50:00,7.4990,7.5080,7.4960,7.5080,75
2008-09-09,02:55:00,7.5040,7.5200,7.5040,7.5200,15
2008-09-09,03:00:00,7.5270,7.5350,7.5180,7.5350,61
2008-09-09,03:05:00,7.5310,7.5310,7.5210,7.5310,23
2008-09-09,03:10:00,7.5320,7.5360,7.5270,7.5270,27
2008-09-09,03:15:00,7.5280,7.5320,7.5260,7.5270,17
2008-09-09,03:20:00,7.5290,7.5320,7.5260,7.5300,32
2008-09-09,03:25:00,7.5310,7.5390,7.5310,7.5340,15
2008-09-09,03:30:00,7.5380,7.5410,7.5350,7.5370,32
2008-09-09,03:35:00,7.5320,7.5360,7.5320,7.5350,5
2008-09-09,03:40:00,7.5280,7.5280,7.5170,7.5250,55
2008-09-09,03:45:00,7.5220,7.5400,7.5220,7.5400,58
2008-09-09,03:50:00,7.5390,7.5460,7.5380,7.5380,89
2008-09-09,03:55:00,7.5380,7.5500,7.5340,7.5500,34
2008-09-09,04:00:00,7.5480,7.5800,7.5480,7.5690,154
2008-09-09,04:05:00,7.5710,7.5800,7.5700,7.5800,25
2008-09-09,04:10:00,7.5710,7.5730,7.5680,7.5730,10
2008-09-09,04:15:00,7.5760,7.5980,7.5690,7.5950,180
2008-09-09,04:20:00,7.5920,7.5930,7.5920,7.5920,12
2008-09-09,04:25:00,7.5930,7.6250,7.5930,7.6250,107
2008-09-09,04:30:00,7.6200,7.6200,7.6010,7.6100,29
2008-09-09,04:35:00,7.6130,7.6230,7.6060,7.6060,52
2008-09-09,04:40:00,7.6080,7.6190,7.6080,7.6110,16
2008-09-09,04:45:00,7.6110,7.6140,7.6020,7.6140,18
2008-09-09,04:50:00,7.6130,7.6180,7.6060,7.6100,15
2008-09-09,04:55:00,7.6090,7.6150,7.6050,7.6150,15
2008-09-09,05:00:00,7.6050,7.6050,7.6050,7.6050,1
2008-09-09,05:05:00,7.6110,7.6110,7.6060,7.6060,6
2008-09-09,05:10:00,7.6050,7.6100,7.6010,7.6040,20
2008-09-09,06:00:00,7.5770,7.5820,7.5550,7.5700,48
2008-09-09,06:05:00,7.5700,7.5700,7.5520,7.5520,15
2008-09-09,06:10:00,7.5600,7.5600,7.5500,7.5560,56
2008-09-09,06:15:00,7.5560,7.5620,7.5390,7.5400,38
2008-09-09,06:20:00,7.5400,7.5410,7.5390,7.5390,15
2008-09-09,06:25:00,7.5350,7.5350,7.5270,7.5310,78
2008-09-09,06:30:00,7.5350,7.5350,7.5350,7.5350,2
2008-09-09,06:40:00,7.5350,7.5350,7.5350,7.5350,5
2008-09-09,06:45:00,7.5350,7.5350,7.5320,7.5330,6
2008-09-09,06:50:00,7.5350,7.5350,7.5350,7.5350,1
2008-09-09,07:00:00,7.5300,7.5300,7.4880,7.4880,64
2008-09-09,07:10:00,7.5120,7.5560,7.5100,7.5560,14
2008-09-09,07:15:00,7.5400,7.5400,7.5400,7.5400,1
2008-09-09,07:25:00,7.5390,7.5390,7.5390,7.5390,1
2008-09-09,07:30:00,7.5270,7.5270,7.5200,7.5200,7
2008-09-09,07:35:00,7.5260,7.5260,7.5040,7.5040,5
2008-09-09,07:40:00,7.5200,7.5200,7.5200,7.5200,1
2008-09-09,07:50:00,7.5100,7.5100,7.4850,7.4850,17
2008-09-09,07:55:00,7.5000,7.5000,7.5000,7.5000,1
2008-09-09,08:00:00,7.5000,7.5000,7.5000,7.5000,1
2008-09-09,08:10:00,7.5200,7.5230,7.5180,7.5200,17
2008-09-09,08:15:00,7.5170,7.5170,7.5050,7.5050,11
2008-09-09,08:20:00,7.5020,7.5050,7.4960,7.4960,11
2008-09-09,08:25:00,7.5040,7.5050,7.5040,7.5050,6
2008-09-09,08:30:00,7.5010,7.5080,7.5010,7.5040,5
2008-09-09,08:40:00,7.5050,7.5200,7.5050,7.5200,3
2008-09-09,08:45:00,7.5010,7.5010,7.5010,7.5010,1
2008-09-09,08:55:00,7.5200,7.5200,7.5190,7.5190,7
2008-09-09,09:00:00,7.5050,7.5200,7.5050,7.5200,4
2008-09-09,09:05:00,7.5200,7.5200,7.4930,7.4930,24
2008-09-09,09:10:00,7.4920,7.5010,7.4820,7.4900,22
2008-09-09,09:15:00,7.4900,7.4900,7.4500,7.4700,33
2008-09-09,09:20:00,7.4660,7.4680,7.4650,7.4680,9
2008-09-09,09:30:00,7.4500,7.4520,7.4250,7.4520,55
2008-09-09,09:35:00,7.4520,7.4520,7.4040,7.4180,46
2008-09-09,09:40:00,7.4180,7.4200,7.4010,7.4010,12
2008-09-09,09:45:00,7.4110,7.4270,7.4000,7.4030,42
2008-09-09,09:50:00,7.4050,7.4120,7.4050,7.4100,4
2008-09-09,09:55:00,7.4020,7.4300,7.4000,7.4300,58
2008-09-09,10:00:00,7.4300,7.4300,7.4300,7.4300,1
2008-09-09,10:05:00,7.4150,7.4200,7.4150,7.4200,2
2008-09-09,10:10:00,7.4200,7.4200,7.3850,7.3850,23
2008-09-09,10:15:00,7.4000,7.4020,7.4000,7.4020,9
2008-09-09,10:20:00,7.4000,7.4000,7.3710,7.3800,28
2008-09-09,10:25:00,7.3860,7.3900,7.3860,7.3900,6
2008-09-09,10:30:00,7.3800,7.3890,7.3750,7.3890,3
2008-09-09,10:40:00,7.3760,7.3830,7.3550,7.3700,37
2008-09-09,10:45:00,7.3700,7.3720,7.3610,7.3640,26
2008-09-09,10:50:00,7.3670,7.3670,7.3670,7.3670,1
2008-09-09,10:55:00,7.3710,7.3710,7.3700,7.3700,13
2008-09-09,11:00:00,7.3630,7.3630,7.3630,7.3630,1
2008-09-09,11:05:00,7.3620,7.3700,7.3600,7.3700,7
2008-09-09,11:10:00,7.3770,7.3770,7.3610,7.3610,5
2008-09-09,11:15:00,7.3700,7.3780,7.3600,7.3690,10
2008-09-09,11:20:00,7.3700,7.3700,7.3700,7.3700,1
2008-09-09,11:25:00,7.3610,7.3610,7.3600,7.3600,2
2008-09-09,11:30:00,7.3550,7.3550,7.3550,7.3550,1
2008-09-09,11:35:00,7.3560,7.3590,7.3500,7.3590,23
2008-09-09,11:40:00,7.3500,7.3570,7.3500,7.3570,9
2008-09-09,11:45:00,7.3520,7.3520,7.3500,7.3500,49
2008-09-09,11:50:00,7.3520,7.3520,7.3520,7.3520,1
2008-09-09,11:55:00,7.3500,7.3500,7.3500,7.3500,8
2008-09-09,12:00:00,7.3600,7.3720,7.3600,7.3720,3
2008-09-09,12:05:00,7.3730,7.3730,7.3720,7.3720,3
2008-09-09,12:10:00,7.3510,7.3710,7.3500,7.3710,11
2008-09-09,12:25:00,7.3650,7.3650,7.3650,7.3650,1
2008-09-09,12:30:00,7.3610,7.3700,7.3610,7.3610,6
2008-09-09,12:35:00,7.3690,7.3710,7.3650,7.3710,3
2008-09-09,12:40:00,7.3720,7.3780,7.3720,7.3750,3
2008-09-09,12:45:00,7.3710,7.3710,7.3500,7.3510,12
2008-09-09,13:00:00,7.3610,7.3610,7.3600,7.3600,2
2008-09-09,13:10:00,7.3780,7.3780,7.3550,7.3580,25
2008-09-09,13:35:00,7.3570,7.3570,7.3500,7.3500,8
2008-09-09,13:40:00,7.3570,7.3570,7.3500,7.3500,16
2008-09-09,13:45:00,7.3520,7.3600,7.3500,7.3600,7
2008-09-09,13:55:00,7.3790,7.3790,7.3790,7.3790,1
2008-09-09,14:00:00,7.3800,7.3800,7.3800,7.3800,1
2008-09-09,14:05:00,7.3690,7.3690,7.3500,7.3500,16
2008-09-09,14:10:00,7.3530,7.3580,7.3500,7.3580,14
2008-09-09,14:15:00,7.3510,7.3610,7.3500,7.3500,13
2008-09-09,14:20:00,7.3510,7.3540,7.3500,7.3540,63
2008-09-09,14:25:00,7.3610,7.3610,7.3610,7.3610,2
2008-09-09,14:35:00,7.3570,7.3570,7.3050,7.3050,45
2008-09-09,14:40:00,7.3520,7.3560,7.3520,7.3550,5
2008-09-09,14:45:00,7.3590,7.3600,7.3590,7.3600,2
2008-09-09,14:50:00,7.3550,7.3550,7.3550,7.3550,1
2008-09-09,14:55:00,7.3360,7.3360,7.3360,7.3360,1
2008-09-09,15:00:00,7.3610,7.3610,7.3610,7.3610,8
2008-09-09,15:05:00,7.3610,7.3610,7.3610,7.3610,2
2008-09-09,15:10:00,7.3670,7.3670,7.3610,7.3610,7
2008-09-09,15:15:00,7.3600,7.3680,7.3600,7.3610,18
2008-09-09,15:20:00,7.3790,7.3820,7.3680,7.3790,5
2008-09-09,15:25:00,7.3780,7.3790,7.3510,7.3770,9
2008-09-09,15:45:00,7.3700,7.3700,7.3700,7.3700,4
2008-09-09,15:55:00,7.3700,7.3750,7.3700,7.3720,12
2008-09-09,16:10:00,7.3640,7.3640,7.3620,7.3620,4
2008-09-09,16:25:00,7.3580,7.3580,7.3500,7.3500,2
2008-09-09,16:30:00,7.3580,7.3580,7.3580,7.3580,1
2008-09-09,16:35:00,7.3570,7.3570,7.3500,7.3500,3
2008-09-09,16:45:00,7.3420,7.3420,7.3390,7.3390,2
2008-09-09,17:00:00,7.3270,7.3300,7.3270,7.3300,4
2008-09-09,17:05:00,7.3300,7.3310,7.3040,7.3160,31
2008-09-09,17:10:00,7.3150,7.3150,7.3050,7.3050,8
2008-09-09,17:15:00,7.3000,7.3240,7.2900,7.3240,37
2008-09-09,17:20:00,7.3090,7.3100,7.2980,7.3100,23
2008-09-09,17:25:00,7.3100,7.3120,7.3100,7.3120,6
2008-09-09,17:30:00,7.3090,7.3100,7.3090,7.3100,3
2008-09-09,17:35:00,7.3070,7.3140,7.3070,7.3110,9
2008-09-09,17:40:00,7.3090,7.3100,7.3090,7.3100,5
2008-09-09,17:45:00,7.3000,7.3180,7.3000,7.3180,27
2008-09-09,17:50:00,7.3100,7.3100,7.3100,7.3100,1
2008-09-09,17:55:00,7.3190,7.3190,7.3160,7.3190,5
2008-09-09,18:00:00,7.3190,7.3210,7.3150,7.3150,16
2008-09-09,18:05:00,7.3210,7.3210,7.3160,7.3160,3
2008-09-09,18:10:00,7.3000,7.3000,7.2880,7.2890,10
2008-09-09,18:15:00,7.2950,7.3000,7.2850,7.3000,17
2008-09-09,18:20:00,7.3010,7.3080,7.3000,7.3000,11
2008-09-09,18:25:00,7.3090,7.3090,7.3010,7.3010,5
2008-09-09,18:30:00,7.3070,7.3080,7.3060,7.3060,3
2008-09-09,18:35:00,7.3010,7.3010,7.2970,7.3000,8
2008-09-09,18:40:00,7.3070,7.3190,7.3070,7.3190,20
2008-09-09,18:45:00,7.3140,7.3140,7.2990,7.2990,2
2008-09-09,18:50:00,7.3100,7.3100,7.3100,7.3100,1
2008-09-09,18:55:00,7.3070,7.3130,7.3070,7.3130,2
2008-09-09,19:00:00,7.2990,7.3020,7.2980,7.3000,115
2008-09-09,19:05:00,7.3020,7.3020,7.2700,7.2800,89
2008-09-09,19:10:00,7.2770,7.2770,7.2410,7.2410,175
2008-09-09,19:15:00,7.2400,7.2440,7.2190,7.2280,176
2008-09-09,19:20:00,7.2430,7.2430,7.2200,7.2280,73
2008-09-09,19:25:00,7.2270,7.2270,7.2200,7.2250,70
2008-09-09,19:30:00,7.2260,7.2300,7.1800,7.2000,433
2008-09-09,19:35:00,7.1990,7.2100,7.1930,7.2080,97
2008-09-09,19:40:00,7.2100,7.2280,7.2070,7.2280,53
2008-09-09,19:45:00,7.2270,7.2270,7.2080,7.2120,52
2008-09-09,19:50:00,7.2140,7.2190,7.2000,7.2010,100
2008-09-09,19:55:00,7.2000,7.2000,7.1750,7.1850,112
2008-09-09,20:00:00,7.1860,7.1900,7.1440,7.1870,442
2008-09-09,20:05:00,7.1880,7.1930,7.1730,7.1740,156
2008-09-09,20:10:00,7.1700,7.1700,7.1470,7.1690,76
2008-09-09,20:15:00,7.1700,7.1870,7.1580,7.1850,116
2008-09-09,20:20:00,7.1850,7.1950,7.1720,7.1950,78
2008-09-09,20:25:00,7.1950,7.1950,7.1710,7.1870,169
2008-09-09,20:30:00,7.1870,7.1980,7.1870,7.1940,66
2008-09-09,20:35:00,7.1950,7.2030,7.1610,7.1660,419
2008-09-09,20:40:00,7.1650,7.1740,7.1550,7.1580,267
2008-09-09,20:45:00,7.1580,7.1660,7.1220,7.1430,679
2008-09-09,20:50:00,7.1470,7.1700,7.1430,7.1670,473
2008-09-09,20:55:00,7.1680,7.1890,7.1560,7.1650,580
2008-09-09,21:00:00,7.1680,7.2200,7.1440,7.1980,1469
2008-09-09,21:05:00,7.1960,7.1980,7.1530,7.1730,751
2008-09-09,21:10:00,7.1700,7.1870,7.1550,7.1700,822
2008-09-09,21:15:00,7.1700,7.1840,7.1610,7.1800,461
2008-09-09,21:20:00,7.1770,7.1840,7.1490,7.1650,538
2008-09-09,21:25:00,7.1690,7.2040,7.1670,7.1910,356
2008-09-09,21:30:00,7.1900,7.1980,7.1700,7.1940,688
2008-09-09,21:35:00,7.1940,7.1950,7.1580,7.1810,593
2008-09-09,21:40:00,7.1840,7.1990,7.1700,7.1920,580
2008-09-09,21:45:00,7.1960,7.2120,7.1870,7.2010,549
2008-09-09,21:50:00,7.2040,7.2230,7.1870,7.2140,678
2008-09-09,21:55:00,7.2130,7.2320,7.2090,7.2260,697
2008-09-09,22:00:00,7.2250,7.2690,7.2240,7.2570,1114
2008-09-09,22:05:00,7.2570,7.2610,7.2250,7.2370,701
2008-09-09,22:10:00,7.2380,7.2410,7.2170,7.2340,436
2008-09-09,22:15:00,7.2320,7.2540,7.2220,7.2440,478
2008-09-09,22:20:00,7.2440,7.2540,7.2300,7.2420,573
2008-09-09,22:25:00,7.2440,7.2650,7.2370,7.2590,524
2008-09-09,22:30:00,7.2590,7.2820,7.2540,7.2760,419
2008-09-09,22:35:00,7.2770,7.2770,7.2340,7.2350,536
2008-09-09,22:40:00,7.2370,7.2400,7.1920,7.1980,816
2008-09-09,22:45:00,7.1950,7.2150,7.1850,7.2110,689
2008-09-09,22:50:00,7.2120,7.2520,7.2080,7.2410,846
2008-09-09,22:55:00,7.2400,7.2660,7.2300,7.2430,496
2008-09-09,23:00:00,7.2440,7.2530,7.2150,7.2450,357
2008-09-09,23:05:00,7.2450,7.2610,7.2400,7.2490,367
2008-09-09,23:10:00,7.2510,7.2750,7.2460,7.2700,482
2008-09-09,23:15:00,7.2660,7.3000,7.2560,7.2970,719
2008-09-09,23:20:00,7.2960,7.3160,7.2790,7.3000,1191
2008-09-09,23:25:00,7.3020,7.3020,7.2760,7.2910,621
2008-09-09,23:30:00,7.2910,7.3000,7.2800,7.2800,401
2008-09-09,23:35:00,7.2860,7.3500,7.2850,7.3230,2053
2008-09-09,23:40:00,7.3240,7.3380,7.3110,7.3120,983
2008-09-09,23:45:00,7.3100,7.3230,7.2840,7.3050,844
2008-09-09,23:50:00,7.3060,7.3310,7.2950,7.3300,385
2008-09-09,23:55:00,7.3330,7.3430,7.3170,7.3330,493
2008-09-10,00:00:00,7.3300,7.3690,7.3300,7.3470,1175
2008-09-10,00:05:00,7.3490,7.3540,7.3300,7.3460,401
2008-09-10,00:10:00,7.3460,7.3770,7.3340,7.3500,722
2008-09-10,00:15:00,7.3490,7.3520,7.3320,7.3390,351
2008-09-10,00:20:00,7.3370,7.3620,7.3360,7.3610,292
2008-09-10,00:25:00,7.3590,7.3730,7.3470,7.3600,498
2008-09-10,00:30:00,7.3610,7.4000,7.3600,7.3870,914
2008-09-10,00:35:00,7.3860,7.4550,7.3830,7.4330,1346
2008-09-10,00:40:00,7.4320,7.4350,7.3940,7.4110,787
2008-09-10,00:45:00,7.4110,7.4190,7.4030,7.4150,561
2008-09-10,00:50:00,7.4170,7.4200,7.3640,7.3780,837
2008-09-10,00:55:00,7.3780,7.3780,7.3550,7.3730,625
2008-09-10,01:00:00,7.3700,7.4290,7.3700,7.4230,784
2008-09-10,01:05:00,7.4220,7.4690,7.4100,7.4440,986
2008-09-10,01:10:00,7.4450,7.5010,7.4400,7.4970,1176
2008-09-10,01:15:00,7.4960,7.5080,7.4770,7.4970,1183
2008-09-10,01:20:00,7.4940,7.5040,7.4460,7.4700,885
2008-09-10,01:25:00,7.4700,7.4790,7.4380,7.4770,624
2008-09-10,01:30:00,7.4750,7.5210,7.4530,7.5070,1345
2008-09-10,01:35:00,7.5050,7.5140,7.4800,7.4860,706
2008-09-10,01:40:00,7.4850,7.5230,7.4850,7.5040,698
2008-09-10,01:45:00,7.5010,7.5050,7.4820,7.4870,388
2008-09-10,01:50:00,7.4840,7.4970,7.4680,7.4730,512
2008-09-10,01:55:00,7.4730,7.4910,7.4570,7.4900,500
2008-09-10,02:00:00,7.4910,7.5150,7.4760,7.5000,563
2008-09-10,02:05:00,7.5000,7.5260,7.4810,7.5170,743
2008-09-10,02:10:00,7.5170,7.5760,7.5150,7.5690,1710
2008-09-10,02:15:00,7.5680,7.6400,7.5510,7.6050,1720
2008-09-10,02:20:00,7.6040,7.6210,7.5740,7.5940,998
2008-09-10,02:25:00,7.5950,7.5950,7.5200,7.5300,1585
2008-09-10,02:30:00,7.5300,7.5360,7.4700,7.5000,1211
2008-09-10,02:35:00,7.4970,7.4970,7.4150,7.4290,1141
2008-09-10,02:40:00,7.4340,7.4660,7.4270,7.4660,272
2008-09-10,02:45:00,7.4640,7.4720,7.4450,7.4540,245
2008-09-10,02:50:00,7.4500,7.4550,7.4310,7.4310,151
2008-09-10,02:55:00,7.4280,7.4440,7.4250,7.4400,140
2008-09-10,03:00:00,7.4410,7.4450,7.4320,7.4400,63
2008-09-10,03:05:00,7.4410,7.4520,7.4400,7.4450,52
2008-09-10,03:10:00,7.4470,7.4510,7.4250,7.4290,177
2008-09-10,03:15:00,7.4300,7.4330,7.4190,7.4260,168
2008-09-10,03:20:00,7.4230,7.4330,7.4210,7.4320,39
2008-09-10,03:25:00,7.4320,7.4330,7.4130,7.4130,218
2008-09-10,03:30:00,7.4110,7.4180,7.3960,7.4010,208
2008-09-10,03:35:00,7.4030,7.4140,7.4010,7.4100,185
2008-09-10,03:40:00,7.4090,7.4160,7.4080,7.4110,93
2008-09-10,03:45:00,7.4110,7.4150,7.4080,7.4080,87
2008-09-10,03:50:00,7.4100,7.4240,7.4080,7.4080,114
2008-09-10,03:55:00,7.4060,7.4140,7.3890,7.3910,270
2008-09-10,04:00:00,7.3950,7.4080,7.3950,7.4080,30
2008-09-10,04:05:00,7.4100,7.4550,7.4100,7.4400,135
2008-09-10,04:10:00,7.4490,7.4530,7.4450,7.4460,21
2008-09-10,04:15:00,7.4440,7.4480,7.4430,7.4430,7
2008-09-10,04:20:00,7.4490,7.4530,7.4450,7.4500,25
2008-09-10,04:25:00,7.4500,7.4670,7.4500,7.4600,36
2008-09-10,04:30:00,7.4570,7.4740,7.4500,7.4660,55
2008-09-10,04:35:00,7.4770,7.4870,7.4720,7.4870,16
2008-09-10,04:40:00,7.4850,7.5060,7.4850,7.5060,25
2008-09-10,04:45:00,7.4980,7.5080,7.4950,7.5050,32
2008-09-10,04:50:00,7.5000,7.5000,7.4800,7.4900,39
2008-09-10,04:55:00,7.4920,7.4920,7.4900,7.4900,10
2008-09-10,05:00:00,7.5000,7.5000,7.5000,7.5000,4
2008-09-10,05:05:00,7.5000,7.5120,7.4950,7.5120,20
2008-09-10,05:10:00,7.5010,7.5010,7.4930,7.4990,36
2008-09-10,06:00:00,7.4640,7.4800,7.4610,7.4710,60
2008-09-10,06:05:00,7.4710,7.4710,7.4650,7.4650,3
2008-09-10,06:10:00,7.4750,7.4830,7.4750,7.4830,3
2008-09-10,06:15:00,7.4840,7.4910,7.4840,7.4910,4
2008-09-10,06:20:00,7.5040,7.5200,7.4970,7.4970,12
2008-09-10,06:30:00,7.4900,7.5060,7.4900,7.5060,4
2008-09-10,06:35:00,7.5020,7.5020,7.5010,7.5010,6
2008-09-10,06:45:00,7.4970,7.4970,7.4970,7.4970,1
2008-09-10,07:20:00,7.4980,7.4980,7.4910,7.4910,2
2008-09-10,07:25:00,7.5000,7.5000,7.5000,7.5000,1
2008-09-10,07:35:00,7.5000,7.5200,7.5000,7.5200,4
2008-09-10,07:45:00,7.5200,7.5740,7.5200,7.5740,34
2008-09-10,07:50:00,7.5360,7.5590,7.5350,7.5450,22
2008-09-10,07:55:00,7.5450,7.5450,7.5050,7.5050,32
2008-09-10,08:00:00,7.4950,7.5100,7.4910,7.5100,8
2008-09-10,08:05:00,7.5240,7.5240,7.5240,7.5240,1
2008-09-10,08:10:00,7.5400,7.5400,7.5400,7.5400,5
2008-09-10,08:15:00,7.5260,7.5260,7.5260,7.5260,1
2008-09-10,08:25:00,7.5280,7.5280,7.5280,7.5280,1
2008-09-10,08:35:00,7.5350,7.5350,7.5350,7.5350,1
2008-09-10,08:40:00,7.5400,7.5400,7.5350,7.5400,8
2008-09-10,08:45:00,7.5450,7.5500,7.5450,7.5500,29
2008-09-10,08:50:00,7.5450,7.5450,7.5400,7.5400,5
2008-09-10,08:55:00,7.5480,7.5500,7.5480,7.5500,25
2008-09-10,09:00:00,7.5450,7.5500,7.5370,7.5500,59
2008-09-10,09:05:00,7.5500,7.5500,7.5500,7.5500,81
2008-09-10,09:15:00,7.5480,7.5500,7.5480,7.5500,3
2008-09-10,09:20:00,7.5500,7.5500,7.5450,7.5450,10
2008-09-10,09:25:00,7.5500,7.5600,7.5500,7.5600,4
2008-09-10,09:30:00,7.5630,7.5630,7.5630,7.5630,2
2008-09-10,09:40:00,7.5460,7.5460,7.5400,7.5400,6
2008-09-10,09:45:00,7.5500,7.5590,7.5500,7.5590,2
2008-09-10,09:50:00,7.5420,7.5570,7.5420,7.5530,3
2008-09-10,09:55:00,7.5510,7.5510,7.5480,7.5480,9
2008-09-10,10:00:00,7.5450,7.5700,7.5450,7.5600,53
2008-09-10,10:15:00,7.5400,7.5420,7.5400,7.5420,4
2008-09-10,10:20:00,7.5420,7.5430,7.5420,7.5430,4
2008-09-10,10:30:00,7.5350,7.5350,7.5350,7.5350,6
2008-09-10,10:45:00,7.5300,7.5300,7.5300,7.5300,8
2008-09-10,10:50:00,7.5300,7.5370,7.5300,7.5300,9
2008-09-10,11:00:00,7.5350,7.5350,7.5350,7.5350,1
2008-09-10,11:10:00,7.5350,7.5350,7.5350,7.5350,1
2008-09-10,11:20:00,7.5390,7.5390,7.5390,7.5390,1
2008-09-10,11:30:00,7.5400,7.5400,7.5400,7.5400,2
2008-09-10,11:35:00,7.5400,7.5400,7.5380,7.5380,2
2008-09-10,11:40:00,7.5350,7.5450,7.5260,7.5400,6
2008-09-10,11:45:00,7.5200,7.5200,7.5200,7.5200,24
2008-09-10,11:50:00,7.5200,7.5250,7.5200,7.5250,11
2008-09-10,11:55:00,7.5200,7.5200,7.5200,7.5200,17
2008-09-10,12:35:00,7.4950,7.4950,7.4900,7.4900,2
2008-09-10,12:50:00,7.4900,7.4900,7.4900,7.4900,1
2008-09-10,13:05:00,7.4800,7.4800,7.4780,7.4780,5
2008-09-10,13:20:00,7.4780,7.4980,7.4780,7.4980,7
2008-09-10,13:25:00,7.4790,7.4790,7.4780,7.4780,2
2008-09-10,13:30:00,7.4890,7.5210,7.4890,7.5210,8
2008-09-10,13:40:00,7.5250,7.5300,7.5250,7.5300,2
2008-09-10,13:45:00,7.5400,7.5400,7.5250,7.5300,5
2008-09-10,13:55:00,7.5300,7.5300,7.5300,7.5300,1
2008-09-10,14:00:00,7.5200,7.5200,7.5200,7.5200,2
2008-09-10,14:05:00,7.4960,7.4960,7.4960,7.4960,8
2008-09-10,14:10:00,7.4960,7.4960,7.4960,7.4960,3
2008-09-10,14:20:00,7.4810,7.4980,7.4810,7.4980,2
2008-09-10,14:25:00,7.5010,7.5150,7.4990,7.5150,9
2008-09-10,15:05:00,7.4940,7.4940,7.4940,7.4940,2
2008-09-10,15:10:00,7.5100,7.5100,7.5100,7.5100,3
2008-09-10,15:15:00,7.5100,7.5100,7.5100,7.5100,4
2008-09-10,15:20:00,7.5100,7.5130,7.5010,7.5010,9
2008-09-10,15:25:00,7.5090,7.5090,7.5060,7.5090,4
2008-09-10,15:35:00,7.5060,7.5060,7.4970,7.4970,2
2008-09-10,16:00:00,7.4860,7.4870,7.4790,7.4850,20
2008-09-10,16:05:00,7.4840,7.4840,7.4840,7.4840,1
2008-09-10,16:10:00,7.4840,7.4850,7.4800,7.4800,6
2008-09-10,16:15:00,7.4750,7.4820,7.4700,7.4820,4
2008-09-10,16:30:00,7.4750,7.4750,7.4750,7.4750,1
2008-09-10,16:40:00,7.4740,7.4860,7.4640,7.4860,3
2008-09-10,16:50:00,7.4680,7.4680,7.4510,7.4510,35
2008-09-10,16:55:00,7.4520,7.4520,7.4510,7.4510,2
2008-09-10,17:00:00,7.4510,7.4510,7.4500,7.4500,55
2008-09-10,17:10:00,7.4300,7.4300,7.4270,7.4270,3
2008-09-10,17:15:00,7.4280,7.4280,7.4280,7.4280,7
2008-09-10,17:30:00,7.4300,7.4360,7.4110,7.4250,20
2008-09-10,17:35:00,7.4130,7.4130,7.4130,7.4130,1
2008-09-10,17:40:00,7.4130,7.4130,7.3940,7.3940,31
2008-09-10,17:45:00,7.3980,7.3980,7.3970,7.3970,6
2008-09-10,17:50:00,7.3960,7.4080,7.3960,7.4080,3
2008-09-10,17:55:00,7.4100,7.4100,7.3700,7.3700,37
2008-09-10,18:00:00,7.3700,7.3700,7.3330,7.3500,67
2008-09-10,18:05:00,7.3500,7.3600,7.3500,7.3600,41
2008-09-10,18:10:00,7.3600,7.3600,7.3600,7.3600,2
2008-09-10,18:15:00,7.3630,7.3630,7.3630,7.3630,1
2008-09-10,18:20:00,7.3530,7.3530,7.3380,7.3380,9
2008-09-10,18:25:00,7.3500,7.3650,7.3500,7.3650,4
2008-09-10,18:35:00,7.3740,7.3740,7.3740,7.3740,1
2008-09-10,18:50:00,7.3880,7.3880,7.3730,7.3730,8
2008-09-10,18:55:00,7.3780,7.3800,7.3780,7.3800,4
2008-09-10,19:00:00,7.3870,7.4050,7.3870,7.4050,50
2008-09-10,19:05:00,7.4100,7.4200,7.4100,7.4150,43
2008-09-10,19:10:00,7.4200,7.4200,7.4200,7.4200,8
2008-09-10,19:15:00,7.4210,7.4210,7.4150,7.4150,11
2008-09-10,19:20:00,7.4100,7.4300,7.4100,7.4240,12
2008-09-10,19:25:00,7.4250,7.5000,7.4210,7.4800,35
2008-09-10,19:30:00,7.4770,7.4890,7.4710,7.4750,18
2008-09-10,19:35:00,7.4780,7.4900,7.4730,7.4730,35
2008-09-10,19:40:00,7.4740,7.4820,7.4500,7.4760,46
2008-09-10,19:45:00,7.4710,7.4820,7.4680,7.4800,22
2008-09-10,19:50:00,7.4870,7.5050,7.4800,7.5000,41
2008-09-10,19:55:00,7.5040,7.5270,7.4950,7.5050,166
2008-09-10,20:00:00,7.4990,7.5590,7.4950,7.5590,103
2008-09-10,20:05:00,7.5590,7.5650,7.5350,7.5480,157
2008-09-10,20:10:00,7.5440,7.5440,7.4900,7.5030,239
2008-09-10,20:15:00,7.5010,7.5150,7.4700,7.5000,187
2008-09-10,20:20:00,7.5030,7.5180,7.4800,7.5070,115
2008-09-10,20:25:00,7.5070,7.5100,7.5000,7.5040,35
2008-09-10,20:30:00,7.5050,7.5450,7.5030,7.5340,241
2008-09-10,20:35:00,7.5390,7.5420,7.5180,7.5280,112
2008-09-10,20:40:00,7.5300,7.5350,7.5210,7.5280,127
2008-09-10,20:45:00,7.5250,7.5300,7.5200,7.5230,69
2008-09-10,20:50:00,7.5220,7.5370,7.4960,7.5000,224
2008-09-10,20:55:00,7.4980,7.5070,7.4560,7.4670,223
2008-09-10,21:00:00,7.4700,7.4940,7.4520,7.4720,761
2008-09-10,21:05:00,7.4720,7.4810,7.4430,7.4450,549
2008-09-10,21:10:00,7.4470,7.4650,7.4410,7.4580,458
2008-09-10,21:15:00,7.4590,7.4840,7.4500,7.4820,401
2008-09-10,21:20:00,7.4820,7.4930,7.4630,7.4700,456
2008-09-10,21:25:00,7.4690,7.4780,7.4490,7.4640,478
2008-09-10,21:30:00,7.4650,7.4810,7.4650,7.4730,534
2008-09-10,21:35:00,7.4740,7.4860,7.4470,7.4500,418
2008-09-10,21:40:00,7.4490,7.4770,7.4420,7.4740,254
2008-09-10,21:45:00,7.4790,7.4950,7.4750,7.4780,369
2008-09-10,21:50:00,7.4810,7.5230,7.4680,7.5100,750
2008-09-10,21:55:00,7.5070,7.5270,7.5000,7.5260,478
2008-09-10,22:00:00,7.5230,7.5770,7.5230,7.5500,1084
2008-09-10,22:05:00,7.5500,7.5500,7.5010,7.5090,478
2008-09-10,22:10:00,7.5100,7.5410,7.5020,7.5300,325
2008-09-10,22:15:00,7.5270,7.5360,7.5210,7.5260,458
2008-09-10,22:20:00,7.5280,7.5290,7.5030,7.5030,298
2008-09-10,22:25:00,7.5050,7.5190,7.5030,7.5150,313
2008-09-10,22:30:00,7.5150,7.5390,7.5150,7.5350,285
2008-09-10,22:35:00,7.5440,7.5790,7.4690,7.4920,1575
2008-09-10,22:40:00,7.4930,7.5310,7.4590,7.4720,683
2008-09-10,22:45:00,7.4720,7.4800,7.4150,7.4420,1484
2008-09-10,22:50:00,7.4400,7.4470,7.3900,7.3910,1195
2008-09-10,22:55:00,7.3890,7.4190,7.3740,7.4100,1515
2008-09-10,23:00:00,7.4100,7.4310,7.3900,7.3900,1195
2008-09-10,23:05:00,7.3900,7.4160,7.3550,7.3670,728
2008-09-10,23:10:00,7.3710,7.3820,7.3240,7.3700,1636
2008-09-10,23:15:00,7.3700,7.3720,7.3150,7.3250,1063
2008-09-10,23:20:00,7.3250,7.3430,7.2510,7.2730,2601
2008-09-10,23:25:00,7.2730,7.2920,7.2670,7.2670,1673
2008-09-10,23:30:00,7.2660,7.2750,7.2500,7.2750,1191
2008-09-10,23:35:00,7.2780,7.3150,7.2720,7.3090,994
2008-09-10,23:40:00,7.3090,7.3540,7.2960,7.3050,800
2008-09-10,23:45:00,7.3060,7.3460,7.3010,7.3270,606
2008-09-10,23:50:00,7.3270,7.3460,7.3150,7.3400,382
2008-09-10,23:55:00,7.3400,7.3760,7.3300,7.3590,502
2008-09-11,00:00:00,7.3580,7.3820,7.3510,7.3610,367
2008-09-11,00:05:00,7.3640,7.3640,7.3300,7.3360,321
2008-09-11,00:10:00,7.3350,7.3350,7.2770,7.3020,639
2008-09-11,00:15:00,7.3030,7.3310,7.3000,7.3090,342
2008-09-11,00:20:00,7.3080,7.3190,7.2950,7.3160,273
2008-09-11,00:25:00,7.3110,7.3170,7.2570,7.2700,711
2008-09-11,00:30:00,7.2700,7.2900,7.2530,7.2730,649
2008-09-11,00:35:00,7.2750,7.3150,7.2750,7.2970,628
2008-09-11,00:40:00,7.2960,7.3190,7.2930,7.3080,171
2008-09-11,00:45:00,7.3060,7.3600,7.3050,7.3370,587
2008-09-11,00:50:00,7.3350,7.3410,7.3100,7.3130,483
2008-09-11,00:55:00,7.3140,7.3270,7.2950,7.3080,260
2008-09-11,01:00:00,7.3130,7.3330,7.3000,7.3280,209
2008-09-11,01:05:00,7.3260,7.3540,7.3220,7.3490,281
2008-09-11,01:10:00,7.3510,7.3670,7.3300,7.3640,470
2008-09-11,01:15:00,7.3600,7.3650,7.3360,7.3560,261
2008-09-11,01:20:00,7.3550,7.3600,7.3250,7.3400,300
2008-09-11,01:25:00,7.3400,7.4420,7.3380,7.4400,1305
2008-09-11,01:30:00,7.4390,7.4750,7.4180,7.4670,2251
2008-09-11,01:35:00,7.4660,7.4800,7.4220,7.4320,1004
2008-09-11,01:40:00,7.4310,7.4410,7.4220,7.4360,835
2008-09-11,01:45:00,7.4350,7.4470,7.3820,7.3820,700
2008-09-11,01:50:00,7.3830,7.4560,7.3600,7.4520,1066
2008-09-11,01:55:00,7.4520,7.4580,7.4110,7.4190,611
2008-09-11,02:00:00,7.4160,7.4380,7.4150,7.4370,547
2008-09-11,02:05:00,7.4370,7.4570,7.4200,7.4300,507
2008-09-11,02:10:00,7.4250,7.4400,7.3910,7.4000,538
2008-09-11,02:15:00,7.4030,7.4390,7.3920,7.4330,607
2008-09-11,02:20:00,7.4350,7.4570,7.4250,7.4250,617
2008-09-11,02:25:00,7.4270,7.4290,7.3710,7.4000,931
2008-09-11,02:30:00,7.4000,7.4260,7.3900,7.4180,314
2008-09-11,02:35:00,7.4200,7.4330,7.4100,7.4130,132
2008-09-11,02:40:00,7.4120,7.4200,7.4060,7.4140,101
2008-09-11,02:45:00,7.4170,7.4200,7.4130,7.4200,73
2008-09-11,02:50:00,7.4180,7.4180,7.3980,7.4100,94
2008-09-11,02:55:00,7.4080,7.4140,7.4040,7.4070,21
2008-09-11,03:00:00,7.4050,7.4050,7.3930,7.3960,78
2008-09-11,03:05:00,7.3950,7.4010,7.3930,7.4000,104
2008-09-11,03:10:00,7.4000,7.4080,7.3990,7.4050,52
2008-09-11,03:15:00,7.4050,7.4050,7.3970,7.3990,21
2008-09-11,03:20:00,7.3970,7.3990,7.3780,7.3850,74
2008-09-11,03:25:00,7.3820,7.3850,7.3550,7.3550,73
2008-09-11,03:30:00,7.3600,7.3670,7.3530,7.3620,74
2008-09-11,03:35:00,7.3610,7.3760,7.3550,7.3760,71
2008-09-11,03:40:00,7.3760,7.3860,7.3720,7.3860,39
2008-09-11,03:45:00,7.3850,7.3920,7.3810,7.3860,39
2008-09-11,03:50:00,7.3860,7.3970,7.3860,7.3970,22
2008-09-11,03:55:00,7.3950,7.3950,7.3800,7.3890,36
2008-09-11,04:05:00,7.3900,7.3910,7.3800,7.3820,15
2008-09-11,04:10:00,7.3870,7.3920,7.3870,7.3920,4
2008-09-11,04:15:00,7.3890,7.3900,7.3820,7.3820,17
2008-09-11,04:20:00,7.3910,7.3980,7.3900,7.3970,25
2008-09-11,04:25:00,7.3980,7.4000,7.3930,7.3960,57
2008-09-11,04:30:00,7.3890,7.3890,7.3880,7.3880,2
2008-09-11,04:35:00,7.3920,7.3950,7.3910,7.3950,8
2008-09-11,04:40:00,7.3960,7.3990,7.3960,7.3970,18
2008-09-11,04:45:00,7.3950,7.4010,7.3930,7.4010,13
2008-09-11,04:50:00,7.4010,7.4160,7.4010,7.4160,48
2008-09-11,04:55:00,7.4190,7.4200,7.4020,7.4130,26
2008-09-11,05:00:00,7.4170,7.4280,7.4170,7.4260,11
2008-09-11,05:05:00,7.4260,7.4390,7.4260,7.4330,30
2008-09-11,05:10:00,7.4130,7.4200,7.4130,7.4200,6
2008-09-11,06:00:00,7.4370,7.4370,7.4370,7.4370,6
2008-09-11,06:05:00,7.4460,7.4500,7.4460,7.4490,13
2008-09-11,06:10:00,7.4470,7.4470,7.4440,7.4440,2
2008-09-11,06:15:00,7.4500,7.4530,7.4500,7.4530,2
2008-09-11,06:20:00,7.4450,7.4600,7.4450,7.4600,35
2008-09-11,06:25:00,7.4400,7.4730,7.4400,7.4620,10
2008-09-11,06:30:00,7.4620,7.4730,7.4620,7.4730,3
2008-09-11,06:40:00,7.4600,7.4800,7.4600,7.4800,32
2008-09-11,06:45:00,7.4880,7.4920,7.4870,7.4920,17
2008-09-11,06:50:00,7.4920,7.5300,7.4920,7.5300,53
2008-09-11,06:55:00,7.5260,7.5300,7.5250,7.5290,22
2008-09-11,07:00:00,7.5250,7.5250,7.5080,7.5080,3
2008-09-11,07:05:00,7.5000,7.5000,7.4950,7.4950,2
2008-09-11,07:30:00,7.4950,7.5200,7.4950,7.5200,19
2008-09-11,07:35:00,7.5180,7.5180,7.5170,7.5170,3
2008-09-11,07:50:00,7.5070,7.5070,7.4940,7.4940,7
2008-09-11,07:55:00,7.4750,7.4750,7.4430,7.4430,9
2008-09-11,08:00:00,7.4450,7.4830,7.4450,7.4830,15
2008-09-11,08:05:00,7.4770,7.4770,7.4470,7.4490,5
2008-09-11,08:10:00,7.4810,7.4910,7.4810,7.4810,7
2008-09-11,08:20:00,7.4950,7.5220,7.4950,7.5020,40
2008-09-11,08:25:00,7.5230,7.5600,7.5230,7.5540,72
2008-09-11,08:30:00,7.5540,7.5600,7.5540,7.5600,7
2008-09-11,08:35:00,7.5600,7.5600,7.5300,7.5300,37
2008-09-11,08:40:00,7.5600,7.5690,7.5500,7.5500,32
2008-09-11,08:45:00,7.5660,7.5890,7.5660,7.5880,33
2008-09-11,08:50:00,7.5800,7.5800,7.5710,7.5710,5
2008-09-11,08:55:00,7.5870,7.5870,7.5870,7.5870,1
2008-09-11,09:00:00,7.5870,7.5890,7.5810,7.5810,6
2008-09-11,09:05:00,7.5860,7.5890,7.5800,7.5800,11
2008-09-11,09:10:00,7.5700,7.5700,7.5700,7.5700,3
2008-09-11,09:15:00,7.5670,7.5670,7.5670,7.5670,3
2008-09-11,09:20:00,7.5690,7.5700,7.5690,7.5700,10
2008-09-11,09:25:00,7.5700,7.5700,7.5700,7.5700,1
2008-09-11,09:30:00,7.5720,7.5720,7.5610,7.5610,3
2008-09-11,09:35:00,7.5800,7.5800,7.5720,7.5720,2
2008-09-11,09:40:00,7.5690,7.5690,7.5660,7.5660,10
2008-09-11,09:45:00,7.5660,7.5660,7.5660,7.5660,2
2008-09-11,09:50:00,7.5710,7.5790,7.5710,7.5740,11
2008-09-11,09:55:00,7.5800,7.5940,7.5800,7.5940,66
2008-09-11,10:00:00,7.5900,7.5950,7.5900,7.5950,13
2008-09-11,10:05:00,7.5940,7.6180,7.5940,7.6180,94
2008-09-11,10:10:00,7.6220,7.6290,7.6130,7.6260,22
2008-09-11,10:15:00,7.6210,7.6480,7.6150,7.6480,52
2008-09-11,10:20:00,7.6430,7.6430,7.6120,7.6120,29
2008-09-11,10:25:00,7.6170,7.6170,7.6110,7.6120,9
2008-09-11,10:30:00,7.6110,7.6310,7.6110,7.6310,7
2008-09-11,10:35:00,7.6150,7.6240,7.6150,7.6230,4
2008-09-11,10:40:00,7.6100,7.6200,7.6100,7.6200,3
2008-09-11,10:45:00,7.6150,7.6300,7.6120,7.6300,10
2008-09-11,10:50:00,7.6200,7.6200,7.6200,7.6200,1
2008-09-11,11:00:00,7.6000,7.6150,7.5820,7.6150,11
2008-09-11,11:05:00,7.5900,7.6130,7.5900,7.6130,3
2008-09-11,11:15:00,7.6150,7.6150,7.6150,7.6150,1
2008-09-11,11:20:00,7.6060,7.6060,7.6060,7.6060,2
2008-09-11,11:35:00,7.5900,7.6060,7.5900,7.6060,5
2008-09-11,11:40:00,7.5930,7.5930,7.5920,7.5920,5
2008-09-11,11:45:00,7.5920,7.6080,7.5760,7.6080,11
2008-09-11,11:50:00,7.5950,7.5950,7.5950,7.5950,1
2008-09-11,12:15:00,7.5950,7.5950,7.5950,7.5950,1
2008-09-11,12:30:00,7.5750,7.5750,7.5710,7.5710,9
2008-09-11,12:35:00,7.5710,7.5740,7.5700,7.5700,4
2008-09-11,12:40:00,7.5750,7.5850,7.5750,7.5820,7
2008-09-11,12:45:00,7.5800,7.5800,7.5800,7.5800,2
2008-09-11,12:50:00,7.5840,7.5870,7.5840,7.5870,3
2008-09-11,12:55:00,7.5800,7.5800,7.5800,7.5800,1
2008-09-11,13:00:00,7.5700,7.5700,7.5700,7.5700,17
2008-09-11,13:05:00,7.5700,7.5700,7.5700,7.5700,4
2008-09-11,13:10:00,7.5750,7.5750,7.5550,7.5550,3
2008-09-11,13:15:00,7.5600,7.5600,7.5600,7.5600,1
2008-09-11,13:20:00,7.5460,7.5460,7.5460,7.5460,5
2008-09-11,13:30:00,7.5460,7.5800,7.5460,7.5790,12
2008-09-11,13:35:00,7.5700,7.5700,7.5700,7.5700,2
2008-09-11,14:05:00,7.5600,7.5600,7.5550,7.5550,2
2008-09-11,14:15:00,7.5590,7.5620,7.5590,7.5620,2
2008-09-11,14:20:00,7.5610,7.5690,7.5610,7.5690,3
2008-09-11,14:45:00,7.5640,7.5730,7.5640,7.5730,8
2008-09-11,14:50:00,7.5630,7.5630,7.5610,7.5610,2
2008-09-11,15:00:00,7.5690,7.5860,7.5600,7.5600,17
2008-09-11,15:05:00,7.5610,7.5610,7.5600,7.5600,37
2008-09-11,15:10:00,7.5520,7.5710,7.5520,7.5710,10
2008-09-11,15:25:00,7.5460,7.5480,7.5460,7.5480,6
2008-09-11,15:30:00,7.5460,7.5460,7.5400,7.5410,12
2008-09-11,15:35:00,7.5400,7.5400,7.5300,7.5300,10
2008-09-11,15:45:00,7.5160,7.5160,7.4780,7.4860,56
2008-09-11,15:50:00,7.4950,7.4950,7.4800,7.4800,11
2008-09-11,16:00:00,7.4990,7.5020,7.4990,7.5020,2
2008-09-11,16:05:00,7.5020,7.5020,7.4900,7.4900,11
2008-09-11,16:15:00,7.4830,7.4830,7.4830,7.4830,1
2008-09-11,16:25:00,7.4830,7.4830,7.4830,7.4830,2
2008-09-11,16:30:00,7.4830,7.4830,7.4830,7.4830,2
2008-09-11,16:35:00,7.4820,7.4820,7.4690,7.4690,5
2008-09-11,16:40:00,7.4700,7.4770,7.4700,7.4770,3
2008-09-11,16:45:00,7.4780,7.4900,7.4780,7.4900,8
2008-09-11,16:50:00,7.5020,7.5110,7.5010,7.5110,12
2008-09-11,16:55:00,7.5060,7.5060,7.5050,7.5050,3
2008-09-11,17:00:00,7.5000,7.5000,7.4860,7.4860,14
2008-09-11,17:05:00,7.4930,7.4970,7.4870,7.4970,27
2008-09-11,17:10:00,7.4950,7.4950,7.4800,7.4850,16
2008-09-11,17:20:00,7.4950,7.4970,7.4950,7.4970,6
2008-09-11,17:35:00,7.5000,7.5410,7.4980,7.5410,17
2008-09-11,17:40:00,7.5240,7.5400,7.5240,7.5300,9
2008-09-11,17:50:00,7.5170,7.5170,7.4970,7.4970,6
2008-09-11,18:00:00,7.5010,7.5170,7.4990,7.5000,10
2008-09-11,18:05:00,7.5010,7.5010,7.5010,7.5010,2
2008-09-11,18:10:00,7.5290,7.5290,7.5290,7.5290,1
2008-09-11,18:15:00,7.5290,7.5340,7.5290,7.5340,11
2008-09-11,18:20:00,7.5340,7.5350,7.5340,7.5350,5
2008-09-11,18:25:00,7.5290,7.5290,7.5290,7.5290,1
2008-09-11,18:30:00,7.5480,7.5530,7.5120,7.5480,13
2008-09-11,18:35:00,7.5470,7.5660,7.5470,7.5660,29
2008-09-11,18:40:00,7.5650,7.5760,7.5630,7.5760,25
2008-09-11,18:45:00,7.5740,7.5740,7.5740,7.5740,1
2008-09-11,18:50:00,7.5670,7.5730,7.5400,7.5590,6
2008-09-11,18:55:00,7.5600,7.5690,7.5550,7.5550,7
2008-09-11,19:00:00,7.5550,7.5690,7.5250,7.5570,28
2008-09-11,19:05:00,7.5600,7.5700,7.5570,7.5700,106
2008-09-11,19:10:00,7.5690,7.5990,7.5690,7.5950,56
2008-09-11,19:15:00,7.5930,7.5990,7.5830,7.5990,20
2008-09-11,19:20:00,7.5980,7.5990,7.5740,7.5880,13
2008-09-11,19:25:00,7.5660,7.5660,7.5250,7.5260,86
2008-09-11,19:30:00,7.5400,7.5500,7.5010,7.5040,59
2008-09-11,19:35:00,7.5030,7.5100,7.5010,7.5100,5
2008-09-11,19:40:00,7.5060,7.5390,7.5050,7.5390,34
2008-09-11,19:45:00,7.5240,7.5340,7.5200,7.5330,35
2008-09-11,19:50:00,7.5320,7.5320,7.4950,7.4950,68
2008-09-11,19:55:00,7.5030,7.5050,7.4500,7.4550,126
2008-09-11,20:00:00,7.4510,7.4740,7.4340,7.4740,138
2008-09-11,20:05:00,7.4790,7.4880,7.4470,7.4690,97
2008-09-11,20:10:00,7.4630,7.4800,7.4630,7.4760,140
2008-09-11,20:15:00,7.4750,7.5110,7.4700,7.5020,252
2008-09-11,20:20:00,7.5020,7.5290,7.5010,7.5290,139
2008-09-11,20:25:00,7.5260,7.5450,7.5260,7.5400,127
2008-09-11,20:30:00,7.5420,7.5470,7.5050,7.5050,120
2008-09-11,20:35:00,7.5070,7.5070,7.4700,7.4980,194
2008-09-11,20:40:00,7.5010,7.5010,7.4730,7.4780,175
2008-09-11,20:45:00,7.4780,7.5330,7.4700,7.5190,251
2008-09-11,20:50:00,7.5140,7.5160,7.4760,7.4840,135
2008-09-11,20:55:00,7.4900,7.5220,7.4900,7.5090,384
2008-09-11,21:00:00,7.5070,7.5570,7.5060,7.5340,869
2008-09-11,21:05:00,7.5330,7.5640,7.5270,7.5530,1047
2008-09-11,21:10:00,7.5480,7.5800,7.5480,7.5630,1033
2008-09-11,21:15:00,7.5660,7.5660,7.5290,7.5430,548
2008-09-11,21:20:00,7.5430,7.5550,7.5190,7.5470,789
2008-09-11,21:25:00,7.5510,7.5530,7.5300,7.5520,289
2008-09-11,21:30:00,7.5520,7.5550,7.5240,7.5260,749
2008-09-11,21:35:00,7.5220,7.5440,7.5190,7.5270,461
2008-09-11,21:40:00,7.5290,7.5290,7.4770,7.4850,780
2008-09-11,21:45:00,7.4850,7.4950,7.4810,7.4900,446
2008-09-11,21:50:00,7.4890,7.5180,7.4870,7.5050,576
2008-09-11,21:55:00,7.5050,7.5140,7.4950,7.5020,388
2008-09-11,22:00:00,7.4990,7.5060,7.4700,7.4730,1360
2008-09-11,22:05:00,7.4740,7.4770,7.4490,7.4560,676
2008-09-11,22:10:00,7.4550,7.4910,7.4530,7.4890,718
2008-09-11,22:15:00,7.4910,7.5070,7.4670,7.4700,502
2008-09-11,22:20:00,7.4730,7.4870,7.4700,7.4830,158
2008-09-11,22:25:00,7.4800,7.5080,7.4800,7.5030,618
2008-09-11,22:30:00,7.5030,7.5250,7.4810,7.5250,473
2008-09-11,22:35:00,7.5050,7.5050,7.2920,7.3380,3181
2008-09-11,22:40:00,7.3370,7.3430,7.2730,7.3050,2328
2008-09-11,22:45:00,7.3060,7.3360,7.2830,7.3170,1696
2008-09-11,22:50:00,7.3180,7.3680,7.3030,7.3560,1474
2008-09-11,22:55:00,7.3580,7.3780,7.3450,7.3510,1298
2008-09-11,23:00:00,7.3470,7.3470,7.3100,7.3440,741
2008-09-11,23:05:00,7.3430,7.3700,7.3180,7.3560,584
2008-09-11,23:10:00,7.3540,7.3900,7.3460,7.3760,718
2008-09-11,23:15:00,7.3760,7.3790,7.3570,7.3640,389
2008-09-11,23:20:00,7.3610,7.3740,7.3340,7.3500,376
2008-09-11,23:25:00,7.3500,7.3510,7.3290,7.3440,437
2008-09-11,23:30:00,7.3410,7.3570,7.3090,7.3250,492
2008-09-11,23:35:00,7.3220,7.4070,7.3160,7.3890,1080
2008-09-11,23:40:00,7.3900,7.4130,7.3740,7.3870,631
2008-09-11,23:45:00,7.3840,7.3900,7.3560,7.3760,606
2008-09-11,23:50:00,7.3700,7.3900,7.3570,7.3820,283
2008-09-11,23:55:00,7.3830,7.4060,7.3770,7.3830,504
2008-09-12,00:00:00,7.3830,7.3970,7.3560,7.3880,993
2008-09-12,00:05:00,7.3870,7.3890,7.3630,7.3770,342
2008-09-12,00:10:00,7.3780,7.3860,7.3570,7.3680,261
2008-09-12,00:15:00,7.3660,7.3680,7.3490,7.3630,681
2008-09-12,00:20:00,7.3650,7.3670,7.3360,7.3400,652
2008-09-12,00:25:00,7.3380,7.3610,7.3280,7.3450,524
2008-09-12,00:30:00,7.3410,7.3600,7.3320,7.3540,307
2008-09-12,00:35:00,7.3530,7.3740,7.3340,7.3590,577
2008-09-12,00:40:00,7.3570,7.3660,7.3340,7.3380,358
2008-09-12,00:45:00,7.3400,7.3560,7.3250,7.3320,585
2008-09-12,00:50:00,7.3320,7.3340,7.3160,7.3280,439
2008-09-12,00:55:00,7.3280,7.3300,7.3060,7.3170,315
2008-09-12,01:00:00,7.3140,7.3180,7.3020,7.3110,359
2008-09-12,01:05:00,7.3110,7.3330,7.3080,7.3270,393
2008-09-12,01:10:00,7.3250,7.3300,7.3140,7.3140,173
2008-09-12,01:15:00,7.3140,7.3190,7.2630,7.2770,890
2008-09-12,01:20:00,7.2800,7.2870,7.2320,7.2420,1153
2008-09-12,01:25:00,7.2410,7.2560,7.2100,7.2320,1459
2008-09-12,01:30:00,7.2310,7.2880,7.2290,7.2540,904
2008-09-12,01:35:00,7.2560,7.2850,7.2430,7.2460,672
2008-09-12,01:40:00,7.2460,7.2550,7.2180,7.2290,836
2008-09-12,01:45:00,7.2300,7.2480,7.2170,7.2370,681
2008-09-12,01:50:00,7.2360,7.2600,7.2290,7.2350,628
2008-09-12,01:55:00,7.2350,7.2730,7.2200,7.2640,670
2008-09-12,02:00:00,7.2640,7.2690,7.2410,7.2500,383
2008-09-12,02:05:00,7.2500,7.2540,7.2200,7.2470,517
2008-09-12,02:10:00,7.2460,7.2690,7.2400,7.2620,346
2008-09-12,02:15:00,7.2620,7.2780,7.2300,7.2510,633
2008-09-12,02:20:00,7.2540,7.2920,7.2500,7.2700,604
2008-09-12,02:25:00,7.2700,7.2720,7.2400,7.2510,606
2008-09-12,02:30:00,7.2510,7.2550,7.2370,7.2520,413
2008-09-12,02:35:00,7.2490,7.2550,7.2220,7.2320,501
2008-09-12,02:40:00,7.2310,7.2550,7.2200,7.2300,543
2008-09-12,02:45:00,7.2350,7.2440,7.2330,7.2420,59
2008-09-12,02:50:00,7.2440,7.2550,7.2440,7.2510,87
2008-09-12,02:55:00,7.2500,7.2540,7.2450,7.2460,63
2008-09-12,03:00:00,7.2500,7.2500,7.2440,7.2500,19
2008-09-12,03:05:00,7.2470,7.2550,7.2380,7.2380,92
2008-09-12,03:10:00,7.2380,7.2410,7.2170,7.2300,97
2008-09-12,03:15:00,7.2300,7.2350,7.2160,7.2190,107
2008-09-12,03:20:00,7.2150,7.2170,7.2080,7.2100,62
2008-09-12,03:25:00,7.2090,7.2100,7.1850,7.1900,227
2008-09-12,03:30:00,7.1870,7.1900,7.1620,7.1780,352
2008-09-12,03:35:00,7.1790,7.1800,7.1700,7.1790,99
2008-09-12,03:40:00,7.1750,7.1910,7.1720,7.1900,53
2008-09-12,03:45:00,7.1900,7.1950,7.1850,7.1870,25
2008-09-12,03:50:00,7.1890,7.2010,7.1840,7.1960,74
2008-09-12,03:55:00,7.1970,7.2200,7.1950,7.2100,79
2008-09-12,04:00:00,7.2140,7.2200,7.2040,7.2200,32
2008-09-12,04:05:00,7.2100,7.2110,7.2070,7.2100,7
2008-09-12,04:10:00,7.2100,7.2100,7.2020,7.2040,16
2008-09-12,04:15:00,7.2140,7.2290,7.2130,7.2200,13
2008-09-12,04:20:00,7.2180,7.2290,7.2180,7.2220,11
2008-09-12,04:25:00,7.2160,7.2350,7.2100,7.2350,93
2008-09-12,04:30:00,7.2350,7.2450,7.2350,7.2410,21
2008-09-12,04:35:00,7.2410,7.2500,7.2410,7.2480,17
2008-09-12,04:40:00,7.2520,7.2520,7.2500,7.2500,5
2008-09-12,04:45:00,7.2520,7.2520,7.2460,7.2500,6
2008-09-12,04:50:00,7.2520,7.2520,7.2450,7.2480,11
2008-09-12,04:55:00,7.2450,7.2450,7.2300,7.2300,26
2008-09-12,05:00:00,7.2300,7.2520,7.2280,7.2520,15
2008-09-12,05:05:00,7.2470,7.2500,7.2460,7.2460,6
2008-09-12,05:10:00,7.2400,7.2400,7.2350,7.2350,16
2008-09-12,06:00:00,7.2520,7.2550,7.2480,7.2480,6
2008-09-12,06:05:00,7.2480,7.2480,7.2480,7.2480,1
2008-09-12,06:10:00,7.2480,7.2480,7.2480,7.2480,4
2008-09-12,06:55:00,7.2530,7.2540,7.2530,7.2540,5
2008-09-12,07:00:00,7.2550,7.2550,7.2550,7.2550,11
2008-09-12,07:05:00,7.2550,7.2550,7.2530,7.2540,8
2008-09-12,07:15:00,7.2550,7.2750,7.2550,7.2750,15
2008-09-12,07:20:00,7.2750,7.2750,7.2750,7.2750,1
2008-09-12,07:25:00,7.2700,7.2700,7.2550,7.2550,2
2008-09-12,07:45:00,7.2650,7.2650,7.2650,7.2650,1
2008-09-12,08:05:00,7.2650,7.2650,7.2650,7.2650,1
2008-09-12,08:45:00,7.2650,7.2700,7.2650,7.2700,21
2008-09-12,08:50:00,7.2700,7.2800,7.2700,7.2800,22
2008-09-12,08:55:00,7.2800,7.2800,7.2800,7.2800,2
2008-09-12,09:00:00,7.2850,7.2900,7.2850,7.2900,8
2008-09-12,09:10:00,7.2800,7.2800,7.2480,7.2480,33
2008-09-12,09:15:00,7.2570,7.2570,7.2570,7.2570,1
2008-09-12,09:30:00,7.2540,7.2540,7.2540,7.2540,1
2008-09-12,09:35:00,7.2550,7.2550,7.2540,7.2540,6
2008-09-12,09:45:00,7.2550,7.2550,7.2550,7.2550,1
2008-09-12,09:55:00,7.2520,7.2520,7.2520,7.2520,1
2008-09-12,10:00:00,7.2520,7.2520,7.2520,7.2520,1
2008-09-12,10:30:00,7.2450,7.2530,7.2200,7.2360,26
2008-09-12,10:35:00,7.2290,7.2330,7.2290,7.2330,15
2008-09-12,10:55:00,7.2200,7.2200,7.2100,7.2100,15
2008-09-12,11:05:00,7.2110,7.2110,7.1460,7.1460,107
2008-09-12,11:10:00,7.1480,7.1570,7.1200,7.1400,22
2008-09-12,11:15:00,7.1400,7.1630,7.1290,7.1630,4
2008-09-12,11:20:00,7.1600,7.1600,7.1600,7.1600,1
2008-09-12,11:30:00,7.1610,7.1610,7.1220,7.1410,29
2008-09-12,11:50:00,7.1500,7.1500,7.1500,7.1500,1
2008-09-12,11:55:00,7.1520,7.1600,7.1440,7.1440,9
2008-09-12,12:00:00,7.1570,7.1570,7.1400,7.1450,7
2008-09-12,12:10:00,7.1500,7.1610,7.1500,7.1570,3
2008-09-12,12:15:00,7.1630,7.1630,7.1610,7.1610,2
2008-09-12,12:20:00,7.1540,7.1590,7.1540,7.1590,2
2008-09-12,12:30:00,7.1940,7.1940,7.1940,7.1940,1
2008-09-12,12:45:00,7.1940,7.2050,7.1940,7.2050,3
2008-09-12,12:55:00,7.2050,7.2050,7.2050,7.2050,1
2008-09-12,13:00:00,7.2000,7.2000,7.2000,7.2000,1
2008-09-12,13:10:00,7.2000,7.2000,7.1640,7.1640,4
2008-09-12,13:20:00,7.1800,7.1800,7.1710,7.1710,2
2008-09-12,13:40:00,7.2040,7.2060,7.2040,7.2060,4
2008-09-12,13:45:00,7.2060,7.2060,7.2060,7.2060,1
2008-09-12,13:55:00,7.2080,7.2080,7.2080,7.2080,2
2008-09-12,14:00:00,7.2080,7.2080,7.2080,7.2080,1
2008-09-12,14:05:00,7.2080,7.2080,7.2080,7.2080,1
2008-09-12,14:10:00,7.2080,7.2080,7.1440,7.1680,8
2008-09-12,14:25:00,7.1890,7.2090,7.1890,7.2090,13
2008-09-12,14:50:00,7.2080,7.2090,7.2020,7.2090,7
2008-09-12,14:55:00,7.2090,7.2090,7.2090,7.2090,4
2008-09-12,15:00:00,7.2100,7.2300,7.2100,7.2300,8
2008-09-12,15:05:00,7.2290,7.2300,7.2290,7.2300,10
2008-09-12,15:10:00,7.2260,7.2260,7.2260,7.2260,1
2008-09-12,15:15:00,7.2300,7.2340,7.2290,7.2340,45
2008-09-12,15:20:00,7.2490,7.2490,7.2370,7.2370,7
2008-09-12,15:25:00,7.2410,7.2490,7.2390,7.2410,25
2008-09-12,15:30:00,7.2420,7.2420,7.2340,7.2340,8
2008-09-12,15:40:00,7.2440,7.2530,7.2440,7.2530,12
2008-09-12,15:45:00,7.2520,7.2520,7.2480,7.2480,2
2008-09-12,15:50:00,7.2530,7.2530,7.2530,7.2530,1
2008-09-12,16:05:00,7.2520,7.2520,7.2490,7.2490,6
2008-09-12,16:15:00,7.2490,7.2490,7.2490,7.2490,7
2008-09-12,16:35:00,7.2510,7.2510,7.2500,7.2500,8
2008-09-12,16:50:00,7.2590,7.2590,7.2570,7.2590,4
2008-09-12,16:55:00,7.2590,7.2600,7.2500,7.2500,8
2008-09-12,17:00:00,7.2500,7.2500,7.2500,7.2500,8
2008-09-12,17:15:00,7.2550,7.2550,7.2550,7.2550,5
2008-09-12,17:20:00,7.2600,7.2610,7.2550,7.2550,28
2008-09-12,17:25:00,7.2550,7.2550,7.2550,7.2550,8
2008-09-12,17:35:00,7.2610,7.2610,7.2600,7.2600,21
2008-09-12,17:40:00,7.2570,7.2610,7.2570,7.2600,11
2008-09-12,17:45:00,7.2500,7.2500,7.2280,7.2320,41
2008-09-12,18:00:00,7.2360,7.2580,7.2290,7.2350,46
2008-09-12,18:05:00,7.2300,7.2300,7.2260,7.2260,8
2008-09-12,18:15:00,7.2230,7.2230,7.2120,7.2180,9
2008-09-12,18:30:00,7.2180,7.2180,7.2180,7.2180,1
2008-09-12,18:35:00,7.2320,7.2320,7.2320,7.2320,2
2008-09-12,18:40:00,7.2250,7.2250,7.2250,7.2250,1
2008-09-12,18:45:00,7.2250,7.2510,7.2250,7.2510,5
2008-09-12,18:50:00,7.2490,7.2490,7.2490,7.2490,1
2008-09-12,18:55:00,7.2480,7.2530,7.2480,7.2480,20
2008-09-12,19:00:00,7.2490,7.2610,7.2490,7.2600,35
2008-09-12,19:05:00,7.2590,7.2600,7.2570,7.2600,19
2008-09-12,19:10:00,7.2600,7.2600,7.2530,7.2580,13
2008-09-12,19:15:00,7.2570,7.2580,7.2530,7.2570,10
2008-09-12,19:20:00,7.2600,7.2600,7.2450,7.2450,35
2008-09-12,19:25:00,7.2510,7.2560,7.2450,7.2490,15
2008-09-12,19:30:00,7.2480,7.2500,7.2060,7.2310,35
2008-09-12,19:35:00,7.2360,7.2390,7.2190,7.2190,27
2008-09-12,19:40:00,7.2150,7.2150,7.1910,7.2060,48
2008-09-12,19:45:00,7.2100,7.2330,7.1880,7.2300,55
2008-09-12,19:50:00,7.2300,7.2390,7.2200,7.2390,57
2008-09-12,19:55:00,7.2390,7.2570,7.2390,7.2530,44
2008-09-12,20:00:00,7.2560,7.2570,7.2450,7.2540,17
2008-09-12,20:05:00,7.2540,7.2540,7.2360,7.2450,92
2008-09-12,20:10:00,7.2480,7.2530,7.2120,7.2310,42
2008-09-12,20:15:00,7.2330,7.2400,7.2150,7.2350,75
2008-09-12,20:20:00,7.2470,7.2530,7.2400,7.2500,220
2008-09-12,20:25:00,7.2480,7.2590,7.2480,7.2550,157
2008-09-12,20:30:00,7.2540,7.2580,7.2510,7.2570,49
2008-09-12,20:35:00,7.2560,7.2560,7.2480,7.2480,259
2008-09-12,20:40:00,7.2480,7.2750,7.2480,7.2750,362
2008-09-12,20:45:00,7.2750,7.2860,7.2580,7.2620,140
2008-09-12,20:50:00,7.2640,7.2720,7.2530,7.2700,175
2008-09-12,20:55:00,7.2710,7.2810,7.2540,7.2740,227
2008-09-12,21:00:00,7.2730,7.3430,7.2700,7.3180,1012
2008-09-12,21:05:00,7.3160,7.3600,7.3080,7.3400,995
2008-09-12,21:10:00,7.3400,7.3650,7.3250,7.3490,728
2008-09-12,21:15:00,7.3460,7.3760,7.3420,7.3630,604
2008-09-12,21:20:00,7.3630,7.3860,7.3410,7.3700,968
2008-09-12,21:25:00,7.3710,7.3780,7.3560,7.3700,547
2008-09-12,21:30:00,7.3740,7.3900,7.3650,7.3860,874
2008-09-12,21:35:00,7.3840,7.4070,7.3820,7.4040,924
2008-09-12,21:40:00,7.4040,7.4090,7.3850,7.3900,556
2008-09-12,21:45:00,7.3920,7.4040,7.3690,7.3960,827
2008-09-12,21:50:00,7.3950,7.3950,7.3650,7.3850,714
2008-09-12,21:55:00,7.3840,7.4000,7.3770,7.3980,551
2008-09-12,22:00:00,7.3990,7.4450,7.3970,7.4450,1258
2008-09-12,22:05:00,7.4450,7.5400,7.4270,7.5300,2396
2008-09-12,22:10:00,7.5300,7.5600,7.5140,7.5310,2774
2008-09-12,22:15:00,7.5280,7.5310,7.4940,7.5090,1416
2008-09-12,22:20:00,7.5100,7.5510,7.5070,7.5490,1587
2008-09-12,22:25:00,7.5490,7.5530,7.5120,7.5190,1325
2008-09-12,22:30:00,7.5190,7.5350,7.5010,7.5270,736
2008-09-12,22:35:00,7.5250,7.5350,7.5050,7.5210,617
2008-09-12,22:40:00,7.5210,7.5290,7.5080,7.5190,456
2008-09-12,22:45:00,7.5150,7.5380,7.5060,7.5340,622
2008-09-12,22:50:00,7.5340,7.5890,7.5260,7.5840,1694
2008-09-12,22:55:00,7.5850,7.5970,7.5770,7.5860,1256
2008-09-12,23:00:00,7.5860,7.6330,7.5860,7.6250,2348
2008-09-12,23:05:00,7.6250,7.6700,7.6240,7.6500,2087
2008-09-12,23:10:00,7.6490,7.6500,7.6020,7.6020,1626
2008-09-12,23:15:00,7.6030,7.6210,7.6000,7.6070,1086
2008-09-12,23:20:00,7.6060,7.6110,7.5830,7.6100,876
2008-09-12,23:25:00,7.6090,7.6290,7.6090,7.6210,476
2008-09-12,23:30:00,7.6210,7.6300,7.5620,7.5770,1038
2008-09-12,23:35:00,7.5780,7.6020,7.5580,7.5710,982
2008-09-12,23:40:00,7.5750,7.5930,7.5350,7.5780,964
2008-09-12,23:45:00,7.5780,7.6140,7.5780,7.5960,539
2008-09-12,23:50:00,7.5960,7.5960,7.5320,7.5350,1025
2008-09-12,23:55:00,7.5400,7.5550,7.5000,7.5050,691
2008-09-13,00:00:00,7.5040,7.5220,7.5000,7.5080,444
2008-09-13,00:05:00,7.5040,7.5100,7.4670,7.4810,814
2008-09-13,00:10:00,7.4850,7.4850,7.4260,7.4780,1446
2008-09-13,00:15:00,7.4780,7.4930,7.4760,7.4840,204
2008-09-13,00:20:00,7.4820,7.5310,7.4750,7.5230,829
2008-09-13,00:25:00,7.5240,7.5380,7.5070,7.5220,475
2008-09-13,00:30:00,7.5280,7.5300,7.4510,7.4820,656
2008-09-13,00:35:00,7.4800,7.4960,7.4580,7.4940,285
2008-09-13,00:40:00,7.4910,7.4940,7.4420,7.4540,401
2008-09-13,00:45:00,7.4550,7.4560,7.4300,7.4430,631
2008-09-13,00:50:00,7.4390,7.4560,7.4290,7.4400,400
2008-09-13,00:55:00,7.4400,7.4460,7.4130,7.4290,362
2008-09-13,01:00:00,7.4290,7.4480,7.4140,7.4360,463
2008-09-13,01:05:00,7.4320,7.4590,7.4220,7.4290,247
2008-09-13,01:10:00,7.4340,7.4400,7.4160,7.4180,246
2008-09-13,01:15:00,7.4190,7.4690,7.4190,7.4490,472
2008-09-13,01:20:00,7.4470,7.4560,7.4260,7.4390,262
2008-09-13,01:25:00,7.4450,7.4590,7.4160,7.4290,501
2008-09-13,01:30:00,7.4260,7.4450,7.4220,7.4400,332
2008-09-13,01:35:00,7.4400,7.4460,7.4250,7.4250,228
2008-09-13,01:40:00,7.4280,7.4300,7.3560,7.3590,1434
2008-09-13,01:45:00,7.3600,7.3810,7.3270,7.3530,1336
2008-09-13,01:50:00,7.3550,7.3650,7.3230,7.3450,898
2008-09-13,01:55:00,7.3450,7.3500,7.3150,7.3220,759
2008-09-13,02:00:00,7.3220,7.3750,7.3170,7.3700,672
2008-09-13,02:05:00,7.3690,7.4030,7.3680,7.3740,655
2008-09-13,02:10:00,7.3730,7.3740,7.3300,7.3350,472
2008-09-13,02:15:00,7.3360,7.3600,7.3260,7.3560,330
2008-09-13,02:20:00,7.3590,7.3740,7.3290,7.3560,564
2008-09-13,02:25:00,7.3570,7.3720,7.3540,7.3550,598
2008-09-13,02:30:00,7.3550,7.3600,7.3350,7.3410,451
2008-09-13,02:35:00,7.3360,7.3490,7.3350,7.3470,94
2008-09-13,02:40:00,7.3500,7.3580,7.3480,7.3570,100
2008-09-13,02:45:00,7.3530,7.3700,7.3530,7.3670,177
2008-09-13,02:50:00,7.3650,7.3680,7.3550,7.3610,80
2008-09-13,02:55:00,7.3640,7.3680,7.3640,7.3680,22
2008-09-13,03:00:00,7.3680,7.3680,7.3600,7.3620,38
2008-09-13,03:05:00,7.3630,7.3840,7.3630,7.3840,36
2008-09-13,03:10:00,7.3830,7.3840,7.3780,7.3790,24
2008-09-13,03:15:00,7.3750,7.3800,7.3700,7.3760,54
2008-09-13,03:20:00,7.3800,7.3830,7.3790,7.3790,40
2008-09-13,03:25:00,7.3760,7.3760,7.3550,7.3590,99
2008-09-13,03:30:00,7.3640,7.3690,7.3600,7.3620,22
2008-09-13,03:35:00,7.3680,7.3740,7.3650,7.3700,45
2008-09-13,03:40:00,7.3690,7.3720,7.3650,7.3680,17
2008-09-13,03:45:00,7.3670,7.3900,7.3670,7.3770,95
2008-09-13,03:50:00,7.3800,7.3980,7.3770,7.3870,35
2008-09-13,03:55:00,7.3840,7.3980,7.3820,7.3820,37
2008-09-13,04:00:00,7.3920,7.4150,7.3920,7.4140,80
2008-09-13,04:05:00,7.4140,7.4350,7.4100,7.4190,61
2008-09-13,04:10:00,7.4150,7.4150,7.4050,7.4110,30
2008-09-13,04:15:00,7.4130,7.4130,7.4010,7.4030,12
2008-09-13,04:20:00,7.4030,7.4190,7.4030,7.4190,18
2008-09-13,04:25:00,7.4300,7.4300,7.4270,7.4290,4
2008-09-13,04:30:00,7.4250,7.4290,7.4200,7.4290,13
2008-09-13,04:35:00,7.4210,7.4210,7.4100,7.4100,14
2008-09-13,04:40:00,7.4150,7.4150,7.4090,7.4110,13
2008-09-13,04:45:00,7.4110,7.4230,7.4090,7.4230,5
2008-09-13,04:50:00,7.4290,7.4290,7.4250,7.4250,21
2008-09-13,04:55:00,7.4090,7.4230,7.4010,7.4230,4
2008-09-13,05:00:00,7.4150,7.4150,7.4000,7.4000,3
2008-09-13,05:05:00,7.3980,7.3980,7.3930,7.3980,11
2008-09-13,05:10:00,7.4000,7.4370,7.4000,7.4370,13
2008-09-14,22:00:00,7.3720,7.3720,7.2450,7.2450,100
2008-09-14,22:05:00,7.2510,7.2640,7.2330,7.2400,29
2008-09-14,22:10:00,7.2690,7.2700,7.2550,7.2550,4
2008-09-14,22:15:00,7.2650,7.2650,7.2580,7.2580,4
2008-09-14,22:20:00,7.2690,7.2790,7.2690,7.2790,7
2008-09-14,22:25:00,7.2900,7.2900,7.2690,7.2690,11
2008-09-14,22:30:00,7.2980,7.2980,7.2760,7.2760,6
2008-09-14,22:35:00,7.2800,7.2880,7.2720,7.2880,16
2008-09-14,22:40:00,7.2750,7.3240,7.2750,7.3120,23
2008-09-14,22:45:00,7.2900,7.3000,7.2770,7.2770,6
2008-09-14,22:50:00,7.2810,7.2810,7.2810,7.2810,1
2008-09-14,22:55:00,7.2740,7.2740,7.2740,7.2740,1
2008-09-14,23:00:00,7.2940,7.2940,7.2940,7.2940,1
2008-09-14,23:10:00,7.2770,7.2770,7.2690,7.2690,6
2008-09-14,23:15:00,7.2720,7.2850,7.2710,7.2850,5
2008-09-14,23:20:00,7.2760,7.2860,7.2760,7.2860,6
2008-09-14,23:25:00,7.2690,7.2690,7.2680,7.2680,2
2008-09-14,23:30:00,7.2750,7.2750,7.2690,7.2690,4
2008-09-14,23:35:00,7.2820,7.2820,7.2820,7.2820,1
2008-09-14,23:45:00,7.2830,7.2870,7.2830,7.2870,3
2008-09-14,23:50:00,7.2950,7.3100,7.2950,7.3100,12
2008-09-14,23:55:00,7.3100,7.3100,7.3100,7.3100,10
2008-09-15,00:00:00,7.3040,7.3040,7.3020,7.3040,30
2008-09-15,00:05:00,7.3170,7.3230,7.3160,7.3230,9
2008-09-15,00:10:00,7.3200,7.3200,7.3200,7.3200,1
2008-09-15,00:15:00,7.3220,7.3220,7.3150,7.3150,2
2008-09-15,00:25:00,7.3220,7.3220,7.3220,7.3220,1
2008-09-15,00:35:00,7.3140,7.3200,7.3130,7.3200,3
2008-09-15,00:45:00,7.3390,7.3500,7.3390,7.3500,23
2008-09-15,00:50:00,7.3530,7.3940,7.3530,7.3940,32
2008-09-15,00:55:00,7.3930,7.3930,7.3930,7.3930,1
2008-09-15,01:00:00,7.3700,7.3700,7.3700,7.3700,2
2008-09-15,01:05:00,7.3810,7.4070,7.3800,7.4030,36
2008-09-15,01:10:00,7.3990,7.4200,7.3990,7.4130,34
2008-09-15,01:15:00,7.4240,7.4270,7.4200,7.4270,7
2008-09-15,01:20:00,7.4200,7.4200,7.4150,7.4150,3
2008-09-15,01:25:00,7.4180,7.4190,7.4180,7.4190,11
2008-09-15,01:30:00,7.4150,7.4280,7.4150,7.4280,21
2008-09-15,01:35:00,7.4280,7.4280,7.4200,7.4200,10
2008-09-15,01:40:00,7.4200,7.4340,7.4150,7.4260,43
2008-09-15,01:45:00,7.4260,7.4380,7.4260,7.4340,15
2008-09-15,01:50:00,7.4280,7.4360,7.4170,7.4330,12
2008-09-15,01:55:00,7.4240,7.4240,7.4240,7.4240,1
2008-09-15,02:00:00,7.4350,7.4360,7.4350,7.4350,3
2008-09-15,02:05:00,7.4380,7.4480,7.4220,7.4220,32
2008-09-15,02:10:00,7.4360,7.4420,7.4360,7.4420,3
2008-09-15,02:35:00,7.4290,7.4350,7.4250,7.4250,16
2008-09-15,02:40:00,7.4280,7.4280,7.3990,7.4120,31
2008-09-15,02:50:00,7.4290,7.4300,7.4290,7.4300,7
2008-09-15,02:55:00,7.4250,7.4300,7.4250,7.4300,3
2008-09-15,03:00:00,7.4400,7.4460,7.4400,7.4460,3
2008-09-15,03:05:00,7.4510,7.4580,7.4510,7.4580,2
2008-09-15,03:15:00,7.4580,7.4600,7.4580,7.4600,2
2008-09-15,03:20:00,7.4300,7.4480,7.4300,7.4480,14
2008-09-15,03:35:00,7.4580,7.4620,7.4580,7.4600,3
2008-09-15,03:45:00,7.4670,7.4670,7.4670,7.4670,3
2008-09-15,03:50:00,7.4710,7.4710,7.4630,7.4630,3
2008-09-15,03:55:00,7.4610,7.4610,7.4610,7.4610,1
2008-09-15,04:00:00,7.4720,7.4720,7.4720,7.4720,1
2008-09-15,04:10:00,7.4500,7.4500,7.4500,7.4500,1
2008-09-15,04:15:00,7.4660,7.4860,7.4660,7.4860,9
2008-09-15,04:25:00,7.4700,7.4900,7.4700,7.4900,2
2008-09-15,04:30:00,7.4880,7.4930,7.4800,7.4800,21
2008-09-15,04:55:00,7.4710,7.4820,7.4710,7.4820,2
2008-09-15,05:10:00,7.4800,7.4900,7.4540,7.4540,7
2008-09-15,05:15:00,7.4940,7.4940,7.4940,7.4940,1
2008-09-15,05:35:00,7.4890,7.5090,7.4890,7.4930,104
2008-09-15,05:45:00,7.4750,7.4750,7.4750,7.4750,1
2008-09-15,05:55:00,7.4750,7.4750,7.4600,7.4600,2
2008-09-15,06:00:00,7.4850,7.4850,7.4850,7.4850,2
2008-09-15,06:10:00,7.4700,7.4800,7.4600,7.4800,11
2008-09-15,06:20:00,7.4650,7.4650,7.4650,7.4650,5
2008-09-15,06:25:00,7.4750,7.4750,7.4620,7.4620,2
2008-09-15,06:30:00,7.4600,7.4680,7.4510,7.4510,7
2008-09-15,06:35:00,7.4510,7.4540,7.4500,7.4500,22
2008-09-15,06:40:00,7.4500,7.4650,7.4500,7.4650,19
2008-09-15,06:45:00,7.4650,7.4710,7.4650,7.4710,2
2008-09-15,06:50:00,7.4500,7.4500,7.4500,7.4500,1
2008-09-15,06:55:00,7.4500,7.4560,7.4500,7.4560,24
2008-09-15,07:00:00,7.4560,7.4560,7.4500,7.4500,6
2008-09-15,07:05:00,7.4560,7.4560,7.4470,7.4470,6
2008-09-15,07:15:00,7.4400,7.4400,7.4400,7.4400,1
2008-09-15,07:25:00,7.4400,7.4400,7.4400,7.4400,5
2008-09-15,07:45:00,7.4550,7.4720,7.4540,7.4620,29
2008-09-15,08:10:00,7.4500,7.4500,7.4380,7.4380,3
2008-09-15,08:20:00,7.4450,7.4450,7.4450,7.4450,4
2008-09-15,08:35:00,7.4380,7.4380,7.4380,7.4380,6
2008-09-15,08:45:00,7.4440,7.4440,7.4400,7.4400,3
2008-09-15,08:50:00,7.4370,7.4400,7.4370,7.4400,2
2008-09-15,08:55:00,7.4260,7.4260,7.4040,7.4040,61
2008-09-15,09:05:00,7.4210,7.4210,7.4210,7.4210,1
2008-09-15,09:10:00,7.4240,7.4240,7.4200,7.4200,3
2008-09-15,09:25:00,7.4200,7.4250,7.4180,7.4250,36
2008-09-15,09:35:00,7.4200,7.4200,7.4200,7.4200,1
2008-09-15,09:40:00,7.4250,7.4250,7.4250,7.4250,6
2008-09-15,09:45:00,7.4210,7.4210,7.4210,7.4210,1
2008-09-15,09:50:00,7.4200,7.4500,7.4200,7.4500,26
2008-09-15,10:00:00,7.4200,7.4410,7.3780,7.3910,41
2008-09-15,10:10:00,7.3720,7.3720,7.3610,7.3610,4
2008-09-15,10:20:00,7.3700,7.3700,7.3700,7.3700,2
2008-09-15,10:25:00,7.3550,7.3610,7.3500,7.3500,16
2008-09-15,10:35:00,7.3700,7.3700,7.3700,7.3700,3
2008-09-15,10:40:00,7.3610,7.3610,7.3610,7.3610,1
2008-09-15,10:45:00,7.3560,7.3560,7.3420,7.3510,21
2008-09-15,10:50:00,7.3460,7.3460,7.3460,7.3460,2
2008-09-15,10:55:00,7.3410,7.3450,7.3410,7.3450,3
2008-09-15,11:10:00,7.3390,7.3390,7.3390,7.3390,12
2008-09-15,11:25:00,7.3390,7.3390,7.3390,7.3390,1
2008-09-15,11:30:00,7.3390,7.3390,7.3240,7.3240,5
2008-09-15,11:35:00,7.3240,7.3300,7.3240,7.3300,2
2008-09-15,11:40:00,7.3410,7.3410,7.3410,7.3410,1
2008-09-15,11:55:00,7.3410,7.3410,7.3410,7.3410,1
2008-09-15,12:00:00,7.3410,7.3410,7.3410,7.3410,2
2008-09-15,12:05:00,7.3330,7.3330,7.3010,7.3010,14
2008-09-15,12:10:00,7.3400,7.3400,7.3400,7.3400,2
2008-09-15,12:35:00,7.3280,7.3280,7.3280,7.3280,1
2008-09-15,12:50:00,7.3350,7.3350,7.3350,7.3350,1
2008-09-15,13:10:00,7.3400,7.3700,7.3400,7.3700,30
2008-09-15,13:50:00,7.3490,7.3490,7.3300,7.3300,2
2008-09-15,13:55:00,7.3390,7.3390,7.3390,7.3390,1
2008-09-15,14:30:00,7.3600,7.3600,7.3600,7.3600,1
2008-09-15,15:00:00,7.3490,7.3490,7.3490,7.3490,1
2008-09-15,15:25:00,7.3360,7.3700,7.3360,7.3660,26
2008-09-15,15:35:00,7.3660,7.3660,7.3660,7.3660,1
2008-09-15,15:40:00,7.3660,7.3700,7.3660,7.3700,4
2008-09-15,15:45:00,7.3660,7.3700,7.3660,7.3700,2
2008-09-15,16:00:00,7.3690,7.3690,7.3660,7.3660,5
2008-09-15,16:10:00,7.3800,7.3850,7.3700,7.3710,32
2008-09-15,16:15:00,7.3690,7.3690,7.3660,7.3660,51
2008-09-15,16:20:00,7.3660,7.3660,7.3630,7.3660,13
2008-09-15,16:25:00,7.3630,7.3630,7.3520,7.3520,3
2008-09-15,16:30:00,7.3400,7.3400,7.3150,7.3150,16
2008-09-15,16:35:00,7.3150,7.3250,7.3150,7.3250,3
2008-09-15,16:40:00,7.3320,7.3420,7.3320,7.3420,5
2008-09-15,16:45:00,7.3380,7.3450,7.3380,7.3450,21
2008-09-15,16:50:00,7.3450,7.3450,7.3450,7.3450,1
2008-09-15,16:55:00,7.3450,7.3450,7.3450,7.3450,2
2008-09-15,17:05:00,7.3460,7.3470,7.3460,7.3470,3
2008-09-15,17:10:00,7.3500,7.3500,7.3500,7.3500,1
2008-09-15,17:15:00,7.3520,7.3520,7.3480,7.3480,2
2008-09-15,17:20:00,7.3470,7.3520,7.3470,7.3510,5
2008-09-15,17:25:00,7.3470,7.3470,7.3450,7.3450,2
2008-09-15,17:30:00,7.3370,7.3370,7.3300,7.3310,10
2008-09-15,17:35:00,7.3080,7.3260,7.3030,7.3090,62
2008-09-15,17:40:00,7.3080,7.3080,7.2980,7.2980,32
2008-09-15,17:45:00,7.2980,7.3190,7.2530,7.2930,141
2008-09-15,17:50:00,7.2810,7.2880,7.2730,7.2840,21
2008-09-15,17:55:00,7.2840,7.2840,7.2810,7.2810,2
2008-09-15,18:05:00,7.2810,7.2900,7.2810,7.2900,11
2008-09-15,18:10:00,7.2900,7.2900,7.2770,7.2770,26
2008-09-15,18:15:00,7.2860,7.2900,7.2860,7.2900,3
2008-09-15,18:20:00,7.2810,7.2810,7.2810,7.2810,2
2008-09-15,18:25:00,7.2750,7.2750,7.2750,7.2750,2
2008-09-15,18:30:00,7.2760,7.2760,7.2760,7.2760,1
2008-09-15,18:35:00,7.2730,7.2730,7.2700,7.2700,12
2008-09-15,18:45:00,7.2890,7.2940,7.2890,7.2900,7
2008-09-15,18:50:00,7.2950,7.2950,7.2950,7.2950,4
2008-09-15,18:55:00,7.2960,7.2960,7.2760,7.2760,24
2008-09-15,19:00:00,7.2730,7.2730,7.2720,7.2720,3
2008-09-15,19:05:00,7.2720,7.2760,7.2700,7.2760,7
2008-09-15,19:10:00,7.2700,7.2900,7.2670,7.2900,7
2008-09-15,19:15:00,7.2930,7.3250,7.2930,7.3030,30
2008-09-15,19:20:00,7.3030,7.3140,7.2770,7.2820,70
2008-09-15,19:25:00,7.2730,7.3090,7.2730,7.2770,58
2008-09-15,19:30:00,7.2790,7.2790,7.1280,7.1280,330
2008-09-15,19:35:00,7.1330,7.1400,7.0710,7.1090,473
2008-09-15,19:40:00,7.1070,7.1350,7.0860,7.1210,103
2008-09-15,19:45:00,7.1200,7.1500,7.1160,7.1410,82
2008-09-15,19:50:00,7.1250,7.1360,7.1100,7.1350,85
2008-09-15,19:55:00,7.1450,7.1810,7.1350,7.1810,101
2008-09-15,20:00:00,7.1740,7.1770,7.1620,7.1740,45
2008-09-15,20:05:00,7.1830,7.1830,7.1710,7.1830,43
2008-09-15,20:10:00,7.1780,7.2130,7.1760,7.2000,145
2008-09-15,20:15:00,7.2010,7.2270,7.1900,7.2040,213
2008-09-15,20:20:00,7.2100,7.2440,7.1820,7.1820,220
2008-09-15,20:25:00,7.1760,7.1900,7.1750,7.1780,120
2008-09-15,20:30:00,7.1780,7.2110,7.1750,7.2110,160
2008-09-15,20:35:00,7.2110,7.2640,7.2110,7.2550,235
2008-09-15,20:40:00,7.2560,7.2580,7.2220,7.2410,141
2008-09-15,20:45:00,7.2440,7.2460,7.2160,7.2310,151
2008-09-15,20:50:00,7.2310,7.2650,7.2310,7.2470,368
2008-09-15,20:55:00,7.2520,7.2660,7.2470,7.2560,366
2008-09-15,21:00:00,7.2590,7.2640,7.1730,7.1850,2497
2008-09-15,21:05:00,7.1850,7.2060,7.1590,7.1920,670
2008-09-15,21:10:00,7.1900,7.2570,7.1800,7.2060,819
2008-09-15,21:15:00,7.2040,7.2400,7.1980,7.2400,877
2008-09-15,21:20:00,7.2410,7.2410,7.1970,7.2000,612
2008-09-15,21:25:00,7.2030,7.2170,7.1690,7.1960,717
2008-09-15,21:30:00,7.1940,7.2180,7.1800,7.1800,427
2008-09-15,21:35:00,7.1810,7.1990,7.1760,7.1960,467
2008-09-15,21:40:00,7.1930,7.2160,7.1850,7.2160,483
2008-09-15,21:45:00,7.2150,7.2320,7.2000,7.2300,330
2008-09-15,21:50:00,7.2290,7.2340,7.2040,7.2240,610
2008-09-15,21:55:00,7.2230,7.2320,7.1910,7.1920,320
2008-09-15,22:00:00,7.1920,7.1960,7.1600,7.1670,527
2008-09-15,22:05:00,7.1620,7.1750,7.1150,7.1150,1246
2008-09-15,22:10:00,7.1150,7.1380,7.1100,7.1380,851
2008-09-15,22:15:00,7.1370,7.1550,7.1260,7.1300,755
2008-09-15,22:20:00,7.1320,7.1540,7.1290,7.1420,630
2008-09-15,22:25:00,7.1400,7.1740,7.1400,7.1650,574
2008-09-15,22:30:00,7.1620,7.1650,7.1320,7.1350,428
2008-09-15,22:35:00,7.1350,7.1410,7.1260,7.1330,429
2008-09-15,22:40:00,7.1330,7.1440,7.1200,7.1360,548
2008-09-15,22:45:00,7.1370,7.1570,7.1320,7.1430,381
2008-09-15,22:50:00,7.1400,7.1480,7.1200,7.1480,543
2008-09-15,22:55:00,7.1480,7.1630,7.1350,7.1570,288
2008-09-15,23:00:00,7.1500,7.2030,7.1310,7.1910,554
2008-09-15,23:05:00,7.1910,7.2290,7.1760,7.2260,555
2008-09-15,23:10:00,7.2260,7.2630,7.2230,7.2250,805
2008-09-15,23:15:00,7.2240,7.2390,7.2190,7.2310,170
2008-09-15,23:20:00,7.2300,7.2310,7.1940,7.1980,237
2008-09-15,23:25:00,7.2010,7.2180,7.1830,7.1830,288
2008-09-15,23:30:00,7.1820,7.2380,7.1760,7.2270,443
2008-09-15,23:35:00,7.2270,7.2480,7.2240,7.2330,310
2008-09-15,23:40:00,7.2370,7.2830,7.2300,7.2680,630
2008-09-15,23:45:00,7.2690,7.3070,7.2680,7.3020,606
2008-09-15,23:50:00,7.3040,7.3500,7.3000,7.3370,864
2008-09-15,23:55:00,7.3380,7.5360,7.3370,7.5160,4092
2008-09-16,00:00:00,7.5170,7.5590,7.4980,7.5360,2066
2008-09-16,00:05:00,7.5350,7.8400,7.5320,7.7650,5750
2008-09-16,00:10:00,7.7650,7.7750,7.6600,7.6880,2279
2008-09-16,00:15:00,7.6840,7.7060,7.6560,7.6840,1526
2008-09-16,00:20:00,7.6820,7.6890,7.6390,7.6440,837
2008-09-16,00:25:00,7.6430,7.6440,7.5340,7.5630,1775
2008-09-16,00:30:00,7.5630,7.6370,7.5600,7.6010,1362
2008-09-16,00:35:00,7.6000,7.6580,7.6000,7.6570,979
2008-09-16,00:40:00,7.6570,7.7100,7.6510,7.6910,1076
2008-09-16,00:45:00,7.6900,7.6990,7.6150,7.6470,1032
2008-09-16,00:50:00,7.6470,7.6550,7.6110,7.6250,534
2008-09-16,00:55:00,7.6220,7.6290,7.5870,7.6000,596
2008-09-16,01:00:00,7.6000,7.6310,7.5980,7.6200,632
2008-09-16,01:05:00,7.6200,7.6220,7.5670,7.5850,857
2008-09-16,01:10:00,7.5840,7.6120,7.5790,7.6090,641
2008-09-16,01:15:00,7.6060,7.6200,7.6010,7.6030,294
2008-09-16,01:20:00,7.6050,7.6050,7.5600,7.5820,594
2008-09-16,01:25:00,7.5850,7.5990,7.5800,7.5950,272
2008-09-16,01:30:00,7.5940,7.6170,7.5920,7.6160,234
2008-09-16,01:35:00,7.6150,7.6310,7.6050,7.6070,500
2008-09-16,01:40:00,7.6070,7.6230,7.6050,7.6200,156
2008-09-16,01:45:00,7.6190,7.6200,7.6110,7.6200,268
2008-09-16,01:50:00,7.6210,7.6400,7.6090,7.6090,913
2008-09-16,01:55:00,7.6090,7.6200,7.5520,7.5650,631
2008-09-16,02:00:00,7.5650,7.5700,7.4920,7.5000,1134
2008-09-16,02:05:00,7.5040,7.5230,7.4810,7.5180,926
2008-09-16,02:10:00,7.5170,7.5180,7.4210,7.4210,700
2008-09-16,02:15:00,7.4250,7.4380,7.3400,7.3520,1600
2008-09-16,02:20:00,7.3540,7.3780,7.2990,7.3320,1771
2008-09-16,02:25:00,7.3320,7.4160,7.3240,7.3710,1949
2008-09-16,02:30:00,7.3720,7.3900,7.3720,7.3820,716
2008-09-16,02:35:00,7.3780,7.3900,7.3780,7.3850,130
2008-09-16,02:40:00,7.3860,7.3950,7.3860,7.3890,74
2008-09-16,02:45:00,7.3900,7.3960,7.3880,7.3900,64
2008-09-16,02:50:00,7.3890,7.3930,7.3720,7.3720,89
2008-09-16,02:55:00,7.3750,7.4100,7.3700,7.3990,285
2008-09-16,03:00:00,7.4010,7.4020,7.3740,7.3740,55
2008-09-16,03:05:00,7.3890,7.3990,7.3760,7.3940,107
2008-09-16,03:10:00,7.4000,7.4000,7.3970,7.3970,13
2008-09-16,03:15:00,7.3950,7.3980,7.3910,7.3920,27
2008-09-16,03:20:00,7.3920,7.3950,7.3610,7.3640,71
2008-09-16,03:25:00,7.3610,7.3690,7.3570,7.3630,58
2008-09-16,03:30:00,7.3630,7.3660,7.3620,7.3650,15
2008-09-16,03:35:00,7.3650,7.3750,7.3630,7.3680,34
2008-09-16,03:40:00,7.3690,7.3690,7.3580,7.3580,6
2008-09-16,03:45:00,7.3580,7.3630,7.3570,7.3630,29
2008-09-16,03:50:00,7.3630,7.3840,7.3600,7.3840,56
2008-09-16,03:55:00,7.3840,7.3860,7.3840,7.3860,18
2008-09-16,04:00:00,7.3780,7.3800,7.3770,7.3800,16
2008-09-16,04:05:00,7.3800,7.3800,7.3640,7.3640,31
2008-09-16,04:10:00,7.3640,7.3690,7.3560,7.3560,11
2008-09-16,04:15:00,7.3670,7.3680,7.3670,7.3680,2
2008-09-16,04:25:00,7.3650,7.3660,7.3490,7.3490,76
2008-09-16,04:30:00,7.3520,7.3520,7.3090,7.3200,31
2008-09-16,04:35:00,7.3200,7.3200,7.3200,7.3200,1
2008-09-16,04:40:00,7.3350,7.3360,7.3170,7.3180,11
2008-09-16,04:45:00,7.3200,7.3200,7.3200,7.3200,1
2008-09-16,04:55:00,7.3200,7.3200,7.3080,7.3080,23
2008-09-16,05:00:00,7.3100,7.3230,7.3100,7.3230,6
2008-09-16,05:05:00,7.3100,7.3100,7.3090,7.3100,6
2008-09-16,05:10:00,7.3000,7.3000,7.2810,7.3000,8
2008-09-16,06:00:00,7.3100,7.3100,7.2900,7.2900,7
2008-09-16,06:05:00,7.3000,7.3050,7.2900,7.2930,14
2008-09-16,06:25:00,7.3170,7.3230,7.3100,7.3100,6
2008-09-16,06:30:00,7.3010,7.3010,7.3000,7.3000,2
2008-09-16,06:45:00,7.3660,7.3670,7.3660,7.3670,2
2008-09-16,06:55:00,7.3120,7.3120,7.3120,7.3120,1
2008-09-16,07:10:00,7.3080,7.3080,7.2990,7.3000,9
2008-09-16,07:15:00,7.3000,7.3000,7.3000,7.3000,2
2008-09-16,07:20:00,7.3000,7.3000,7.3000,7.3000,1
2008-09-16,07:35:00,7.2950,7.2950,7.2900,7.2900,46
2008-09-16,07:55:00,7.3000,7.3000,7.3000,7.3000,4
2008-09-16,08:30:00,7.3080,7.3080,7.3080,7.3080,1
2008-09-16,08:35:00,7.3200,7.3200,7.3200,7.3200,1
2008-09-16,09:00:00,7.3000,7.3000,7.3000,7.3000,1
2008-09-16,09:10:00,7.2900,7.2900,7.2900,7.2900,7
2008-09-16,09:15:00,7.2900,7.2900,7.2900,7.2900,4
2008-09-16,09:20:00,7.2900,7.2900,7.2900,7.2900,9
2008-09-16,09:25:00,7.2900,7.2950,7.2900,7.2950,37
2008-09-16,09:35:00,7.2910,7.2910,7.2910,7.2910,1
2008-09-16,09:40:00,7.2900,7.3030,7.2900,7.2930,9
2008-09-16,09:45:00,7.2900,7.2900,7.2900,7.2900,4
2008-09-16,09:50:00,7.2900,7.2900,7.2900,7.2900,1
2008-09-16,09:55:00,7.2900,7.2900,7.2900,7.2900,3
2008-09-16,10:00:00,7.2910,7.2910,7.2910,7.2910,1
2008-09-16,10:05:00,7.2900,7.2900,7.2900,7.2900,5
2008-09-16,10:10:00,7.2900,7.2900,7.2900,7.2900,5
2008-09-16,10:15:00,7.2900,7.2900,7.2760,7.2760,26
2008-09-16,10:25:00,7.2750,7.2900,7.2750,7.2900,11
2008-09-16,10:30:00,7.2750,7.2950,7.2750,7.2950,7
2008-09-16,10:35:00,7.2760,7.3000,7.2760,7.2920,12
2008-09-16,10:40:00,7.2910,7.2910,7.2800,7.2800,8
2008-09-16,10:45:00,7.2900,7.2900,7.2790,7.2840,6
2008-09-16,10:50:00,7.2840,7.2840,7.2780,7.2780,6
2008-09-16,10:55:00,7.2800,7.2800,7.2800,7.2800,2
2008-09-16,11:00:00,7.2840,7.2840,7.2840,7.2840,1
2008-09-16,11:05:00,7.2840,7.2840,7.2840,7.2840,5
2008-09-16,11:20:00,7.2990,7.2990,7.2990,7.2990,2
2008-09-16,11:25:00,7.3000,7.3000,7.2790,7.2790,4
2008-09-16,11:30:00,7.2790,7.2790,7.2650,7.2700,12
2008-09-16,11:35:00,7.3000,7.3000,7.3000,7.3000,2
2008-09-16,12:35:00,7.3100,7.3100,7.3100,7.3100,3
2008-09-16,12:40:00,7.3010,7.3010,7.3010,7.3010,1
2008-09-16,13:10:00,7.3140,7.3240,7.2780,7.3200,13
2008-09-16,13:15:00,7.3200,7.3200,7.2810,7.2810,9
2008-09-16,13:20:00,7.2810,7.2810,7.2760,7.2760,2
2008-09-16,13:25:00,7.2830,7.2830,7.2690,7.2700,29
2008-09-16,13:30:00,7.2820,7.3100,7.2500,7.2860,16
2008-09-16,13:35:00,7.2850,7.2850,7.2650,7.2650,4
2008-09-16,13:50:00,7.2830,7.2830,7.2830,7.2830,1
2008-09-16,14:05:00,7.3220,7.3220,7.3220,7.3220,1
2008-09-16,14:15:00,7.3100,7.3220,7.3100,7.3220,5
2008-09-16,14:20:00,7.2970,7.2970,7.2970,7.2970,1
2008-09-16,14:30:00,7.2920,7.2950,7.2690,7.2690,29
2008-09-16,14:35:00,7.2690,7.2690,7.2690,7.2690,1
2008-09-16,14:45:00,7.2650,7.2650,7.2640,7.2640,5
2008-09-16,14:55:00,7.2950,7.2950,7.2950,7.2950,4
2008-09-16,15:20:00,7.2900,7.2900,7.2900,7.2900,5
2008-09-16,15:25:00,7.2900,7.2950,7.2900,7.2950,2
2008-09-16,15:30:00,7.2950,7.2960,7.2950,7.2960,8
2008-09-16,15:35:00,7.2960,7.2960,7.2960,7.2960,2
2008-09-16,15:40:00,7.2900,7.2960,7.2900,7.2940,5
2008-09-16,16:00:00,7.2900,7.2900,7.2900,7.2900,4
2008-09-16,16:10:00,7.2900,7.3250,7.2900,7.3250,6
2008-09-16,16:15:00,7.3220,7.3230,7.3200,7.3200,16
2008-09-16,16:20:00,7.3230,7.3630,7.3230,7.3630,36
2008-09-16,16:25:00,7.3600,7.3830,7.3600,7.3650,35
2008-09-16,16:35:00,7.3660,7.3670,7.3590,7.3590,11
2008-09-16,16:40:00,7.3730,7.3740,7.3730,7.3740,2
2008-09-16,16:55:00,7.3650,7.3650,7.3650,7.3650,2
2008-09-16,17:05:00,7.3700,7.3700,7.3700,7.3700,1
2008-09-16,17:10:00,7.3800,7.3840,7.3800,7.3840,2
2008-09-16,17:15:00,7.3850,7.3850,7.3850,7.3850,1
2008-09-16,17:20:00,7.3900,7.3900,7.3900,7.3900,1
2008-09-16,17:25:00,7.3950,7.4000,7.3950,7.4000,3
2008-09-16,17:35:00,7.3950,7.3950,7.3950,7.3950,1
2008-09-16,18:00:00,7.3920,7.4090,7.3920,7.4090,2
2008-09-16,18:05:00,7.4100,7.4100,7.4100,7.4100,3
2008-09-16,18:10:00,7.4100,7.4100,7.4100,7.4100,1
2008-09-16,18:15:00,7.4100,7.4100,7.3900,7.3900,9
2008-09-16,18:20:00,7.4040,7.4100,7.4030,7.4100,29
2008-09-16,18:25:00,7.4020,7.4020,7.3900,7.3900,8
2008-09-16,18:30:00,7.3980,7.3980,7.3980,7.3980,1
2008-09-16,18:35:00,7.4190,7.5200,7.4190,7.4600,74
2008-09-16,18:40:00,7.4890,7.4950,7.4700,7.4820,20
2008-09-16,18:45:00,7.4840,7.5010,7.4720,7.4720,9
2008-09-16,18:50:00,7.4720,7.5020,7.4650,7.4700,26
2008-09-16,18:55:00,7.4660,7.4750,7.4650,7.4650,25
2008-09-16,19:00:00,7.4740,7.4740,7.4500,7.4500,14
2008-09-16,19:05:00,7.4500,7.4500,7.4500,7.4500,5
2008-09-16,19:10:00,7.4500,7.4500,7.4160,7.4230,4
2008-09-16,19:15:00,7.4470,7.4470,7.4050,7.4150,7
2008-09-16,19:20:00,7.4030,7.4300,7.4000,7.4300,28
2008-09-16,19:25:00,7.4350,7.4350,7.3900,7.3900,40
2008-09-16,19:30:00,7.3900,7.4000,7.3320,7.3720,242
2008-09-16,19:35:00,7.3700,7.3740,7.3250,7.3620,62
2008-09-16,19:40:00,7.3520,7.3620,7.3390,7.3450,55
2008-09-16,19:45:00,7.3440,7.3520,7.3440,7.3490,7
2008-09-16,19:50:00,7.3550,7.3650,7.3500,7.3640,21
2008-09-16,19:55:00,7.3640,7.3640,7.3420,7.3460,20
2008-09-16,20:00:00,7.3500,7.3790,7.3500,7.3690,19
2008-09-16,20:05:00,7.3700,7.3700,7.3600,7.3650,103
2008-09-16,20:10:00,7.3630,7.4280,7.3630,7.4220,59
2008-09-16,20:15:00,7.4160,7.4210,7.4140,7.4140,33
2008-09-16,20:20:00,7.4140,7.4500,7.4140,7.4470,142
2008-09-16,20:25:00,7.4500,7.4500,7.4150,7.4150,192
2008-09-16,20:30:00,7.4100,7.4350,7.4100,7.4230,105
2008-09-16,20:35:00,7.4230,7.4450,7.4180,7.4450,85
2008-09-16,20:40:00,7.4450,7.4550,7.4260,7.4330,178
2008-09-16,20:45:00,7.4300,7.4350,7.3850,7.3890,317
2008-09-16,20:50:00,7.3840,7.4060,7.3750,7.3750,390
2008-09-16,20:55:00,7.3750,7.3920,7.3630,7.3850,209
2008-09-16,21:00:00,7.3900,7.4200,7.3300,7.3940,1305
2008-09-16,21:05:00,7.3920,7.4040,7.3660,7.3760,812
2008-09-16,21:10:00,7.3750,7.3980,7.2980,7.3420,2113
2008-09-16,21:15:00,7.3430,7.3510,7.3180,7.3360,543
2008-09-16,21:20:00,7.3370,7.3390,7.2600,7.2750,1003
2008-09-16,21:25:00,7.2720,7.2880,7.2620,7.2740,931
2008-09-16,21:30:00,7.2730,7.2730,7.1350,7.1770,2840
2008-09-16,21:35:00,7.1770,7.2070,7.1700,7.1980,1438
2008-09-16,21:40:00,7.2000,7.2830,7.1930,7.2510,1388
2008-09-16,21:45:00,7.2510,7.2620,7.2100,7.2110,1134
2008-09-16,21:50:00,7.2100,7.2410,7.1620,7.1710,1473
2008-09-16,21:55:00,7.1730,7.1940,7.1470,7.1770,1140
2008-09-16,22:00:00,7.1800,7.1860,7.1580,7.1650,1035
2008-09-16,22:05:00,7.1650,7.2290,7.1650,7.2190,944
2008-09-16,22:10:00,7.2170,7.2570,7.1960,7.2420,1414
2008-09-16,22:15:00,7.2420,7.2550,7.2160,7.2210,886
2008-09-16,22:20:00,7.2170,7.2170,7.1750,7.1910,957
2008-09-16,22:25:00,7.1940,7.2160,7.1660,7.2000,753
2008-09-16,22:30:00,7.1960,7.2410,7.1780,7.2400,897
2008-09-16,22:35:00,7.2340,7.2600,7.2110,7.2250,685
2008-09-16,22:40:00,7.2250,7.2570,7.2220,7.2460,536
2008-09-16,22:45:00,7.2460,7.2600,7.2250,7.2360,837
2008-09-16,22:50:00,7.2330,7.2700,7.2230,7.2650,566
2008-09-16,22:55:00,7.2620,7.2990,7.2470,7.2610,807
2008-09-16,23:00:00,7.2580,7.2690,7.2270,7.2650,537
2008-09-16,23:05:00,7.2680,7.3510,7.2660,7.3100,1296
2008-09-16,23:10:00,7.3110,7.3110,7.2200,7.2390,1057
2008-09-16,23:15:00,7.2360,7.2650,7.2200,7.2580,556
2008-09-16,23:20:00,7.2560,7.2560,7.2230,7.2360,446
2008-09-16,23:25:00,7.2330,7.2470,7.2190,7.2330,482
2008-09-16,23:30:00,7.2310,7.2560,7.2220,7.2360,301
2008-09-16,23:35:00,7.2350,7.2500,7.2210,7.2340,262
2008-09-16,23:40:00,7.2320,7.2760,7.1990,7.2690,1069
2008-09-16,23:45:00,7.2680,7.2990,7.2510,7.2570,575
2008-09-16,23:50:00,7.2540,7.2860,7.2530,7.2650,264
2008-09-16,23:55:00,7.2630,7.2890,7.2500,7.2700,238
2008-09-17,00:00:00,7.2700,7.2990,7.2550,7.2970,255
2008-09-17,00:05:00,7.2960,7.3170,7.2820,7.2820,436
2008-09-17,00:10:00,7.2800,7.3000,7.2640,7.2670,280
2008-09-17,00:15:00,7.2650,7.2710,7.2550,7.2680,462
2008-09-17,00:20:00,7.2690,7.2770,7.2610,7.2720,194
2008-09-17,00:25:00,7.2730,7.2800,7.2700,7.2790,75
2008-09-17,00:30:00,7.2750,7.2990,7.2750,7.2990,339
2008-09-17,00:35:00,7.2990,7.3400,7.2830,7.3040,614
2008-09-17,00:40:00,7.3040,7.3230,7.2910,7.3100,352
2008-09-17,00:45:00,7.3080,7.3200,7.2950,7.3170,206
2008-09-17,00:50:00,7.3170,7.3460,7.3050,7.3400,545
2008-09-17,00:55:00,7.3400,7.3520,7.3300,7.3370,309
2008-09-17,01:00:00,7.3350,7.3600,7.3260,7.3400,528
2008-09-17,01:05:00,7.3400,7.3480,7.3300,7.3310,356
2008-09-17,01:10:00,7.3290,7.3290,7.3000,7.3110,423
2008-09-17,01:15:00,7.3100,7.3110,7.2430,7.2650,1237
2008-09-17,01:20:00,7.2650,7.2680,7.2300,7.2330,641
2008-09-17,01:25:00,7.2330,7.2690,7.2200,7.2620,628
2008-09-17,01:30:00,7.2590,7.2910,7.2560,7.2640,442
2008-09-17,01:35:00,7.2690,7.2760,7.2660,7.2720,203
2008-09-17,01:40:00,7.2720,7.2880,7.2680,7.2830,235
2008-09-17,01:45:00,7.2850,7.2920,7.2740,7.2880,345
2008-09-17,01:50:00,7.2890,7.3000,7.2840,7.2990,247
2008-09-17,01:55:00,7.2960,7.3300,7.2960,7.3200,569
2008-09-17,02:00:00,7.3210,7.3380,7.3010,7.3210,514
2008-09-17,02:05:00,7.3160,7.3220,7.3030,7.3140,141
2008-09-17,02:10:00,7.3190,7.3490,7.2670,7.2770,541
2008-09-17,02:15:00,7.2800,7.3500,7.2690,7.3250,435
2008-09-17,02:20:00,7.3250,7.3320,7.2980,7.2990,515
2008-09-17,02:25:00,7.2990,7.3090,7.2590,7.2740,1993
2008-09-17,02:30:00,7.2700,7.2750,7.2210,7.2210,685
2008-09-17,02:35:00,7.2220,7.2350,7.1870,7.2340,711
2008-09-17,02:40:00,7.2390,7.2580,7.2280,7.2470,121
2008-09-17,02:45:00,7.2460,7.2470,7.2320,7.2430,72
2008-09-17,02:50:00,7.2430,7.2500,7.2360,7.2440,48
2008-09-17,02:55:00,7.2430,7.2600,7.2400,7.2550,43
2008-09-17,03:00:00,7.2570,7.2600,7.2420,7.2440,81
2008-09-17,03:05:00,7.2380,7.2650,7.2310,7.2650,131
2008-09-17,03:10:00,7.2600,7.2670,7.2600,7.2610,11
2008-09-17,03:15:00,7.2650,7.2710,7.2550,7.2710,51
2008-09-17,03:20:00,7.2750,7.2750,7.2650,7.2650,31
2008-09-17,03:25:00,7.2720,7.3000,7.2720,7.2850,163
2008-09-17,03:30:00,7.2880,7.2880,7.2550,7.2570,90
2008-09-17,03:35:00,7.2600,7.2700,7.2230,7.2470,332
2008-09-17,03:40:00,7.2450,7.2580,7.2440,7.2580,21
2008-09-17,03:45:00,7.2530,7.2830,7.2500,7.2800,75
2008-09-17,03:50:00,7.2800,7.2820,7.2760,7.2800,7
2008-09-17,03:55:00,7.2790,7.2790,7.2650,7.2760,27
2008-09-17,04:00:00,7.2760,7.2830,7.2760,7.2830,25
2008-09-17,04:05:00,7.2820,7.2860,7.2820,7.2860,7
2008-09-17,04:10:00,7.2800,7.2950,7.2770,7.2910,33
2008-09-17,04:15:00,7.2920,7.2920,7.2920,7.2920,4
2008-09-17,04:20:00,7.2930,7.2960,7.2930,7.2950,3
2008-09-17,04:25:00,7.2960,7.3050,7.2960,7.3050,13
2008-09-17,04:30:00,7.3050,7.3170,7.3050,7.3070,34
2008-09-17,04:35:00,7.3150,7.3150,7.3150,7.3150,1
2008-09-17,04:40:00,7.3150,7.3180,7.3100,7.3100,4
2008-09-17,04:45:00,7.3060,7.3060,7.3050,7.3050,2
2008-09-17,04:55:00,7.3030,7.3030,7.2980,7.3000,17
2008-09-17,05:00:00,7.2980,7.3000,7.2820,7.2820,21
2008-09-17,05:05:00,7.2760,7.2760,7.2650,7.2700,29
2008-09-17,05:10:00,7.2700,7.2770,7.2700,7.2700,28
2008-09-17,06:00:00,7.3330,7.3770,7.2700,7.2940,48
2008-09-17,06:05:00,7.2800,7.2800,7.2760,7.2770,6
2008-09-17,06:10:00,7.2860,7.2860,7.2860,7.2860,1
2008-09-17,06:20:00,7.2860,7.2860,7.2860,7.2860,1
2008-09-17,06:40:00,7.2940,7.3190,7.2940,7.3120,5
2008-09-17,07:10:00,7.2900,7.2900,7.2900,7.2900,4
2008-09-17,07:15:00,7.3010,7.3200,7.3010,7.3200,5
2008-09-17,07:20:00,7.3630,7.3790,7.3630,7.3780,4
2008-09-17,07:30:00,7.3900,7.4000,7.3900,7.4000,5
2008-09-17,07:35:00,7.3700,7.3990,7.3700,7.3720,3
2008-09-17,07:40:00,7.3700,7.3850,7.3600,7.3850,7
2008-09-17,07:45:00,7.3700,7.3780,7.3700,7.3700,6
2008-09-17,07:50:00,7.3600,7.3600,7.3560,7.3560,5
2008-09-17,07:55:00,7.3560,7.3560,7.3560,7.3560,1
2008-09-17,08:05:00,7.3550,7.3550,7.3550,7.3550,1
2008-09-17,08:10:00,7.3550,7.3550,7.3550,7.3550,1
2008-09-17,08:35:00,7.3550,7.3550,7.3550,7.3550,2
2008-09-17,08:45:00,7.3700,7.3700,7.3700,7.3700,1
2008-09-17,08:50:00,7.3720,7.3800,7.3720,7.3800,6
2008-09-17,09:05:00,7.3750,7.3750,7.3750,7.3750,3
2008-09-17,09:10:00,7.3760,7.3780,7.3700,7.3780,13
2008-09-17,09:30:00,7.3980,7.3980,7.3890,7.3890,2
2008-09-17,09:35:00,7.3950,7.3950,7.3950,7.3950,1
2008-09-17,09:40:00,7.3990,7.4190,7.3990,7.4190,7
2008-09-17,09:45:00,7.3900,7.3900,7.3900,7.3900,1
2008-09-17,10:15:00,7.3980,7.3990,7.3900,7.3900,3
2008-09-17,10:25:00,7.3990,7.4000,7.3990,7.4000,2
2008-09-17,10:35:00,7.3900,7.3900,7.3900,7.3900,1
2008-09-17,11:00:00,7.3900,7.4000,7.3890,7.3990,11
2008-09-17,11:10:00,7.4070,7.4070,7.4070,7.4070,1
2008-09-17,11:25:00,7.4050,7.4050,7.4050,7.4050,1
2008-09-17,11:30:00,7.4000,7.4000,7.4000,7.4000,8
2008-09-17,11:40:00,7.4100,7.4100,7.4100,7.4100,1
2008-09-17,12:25:00,7.4000,7.4000,7.4000,7.4000,2
2008-09-17,12:30:00,7.3950,7.3950,7.3650,7.3660,13
2008-09-17,12:50:00,7.4190,7.4390,7.4190,7.4390,19
2008-09-17,13:00:00,7.4250,7.4250,7.4250,7.4250,1
2008-09-17,13:05:00,7.4420,7.4470,7.4390,7.4470,24
2008-09-17,13:25:00,7.4300,7.4470,7.4300,7.4420,13
2008-09-17,13:30:00,7.4420,7.4420,7.4010,7.4010,4
2008-09-17,13:40:00,7.4400,7.4400,7.4400,7.4400,1
2008-09-17,14:20:00,7.4290,7.4290,7.4290,7.4290,1
2008-09-17,14:30:00,7.4300,7.4300,7.4300,7.4300,2
2008-09-17,14:35:00,7.4270,7.4300,7.4270,7.4300,3
2008-09-17,14:50:00,7.4300,7.4300,7.4300,7.4300,1
2008-09-17,15:25:00,7.4340,7.4340,7.4110,7.4110,2
2008-09-17,15:50:00,7.4000,7.4000,7.4000,7.4000,2
2008-09-17,16:00:00,7.4000,7.4000,7.4000,7.4000,1
2008-09-17,16:05:00,7.4110,7.4110,7.4110,7.4110,5
2008-09-17,16:15:00,7.3800,7.3800,7.3800,7.3800,1
2008-09-17,16:30:00,7.4110,7.4110,7.4020,7.4020,6
2008-09-17,16:35:00,7.4050,7.4050,7.4050,7.4050,3
2008-09-17,16:40:00,7.4010,7.4110,7.4000,7.4000,4
2008-09-17,16:55:00,7.4110,7.4110,7.4000,7.4000,3
2008-09-17,17:05:00,7.3840,7.3840,7.3840,7.3840,1
2008-09-17,17:20:00,7.4100,7.4150,7.4100,7.4150,41
2008-09-17,17:50:00,7.4180,7.4180,7.4180,7.4180,1
2008-09-17,18:10:00,7.4120,7.4120,7.4120,7.4120,5
2008-09-17,18:20:00,7.4120,7.4260,7.4120,7.4260,2
2008-09-17,18:35:00,7.4110,7.4110,7.4110,7.4110,9
2008-09-17,18:45:00,7.4210,7.4300,7.4210,7.4300,2
2008-09-17,18:50:00,7.4350,7.4350,7.4350,7.4350,1
2008-09-17,18:55:00,7.4230,7.4230,7.4170,7.4170,4
2008-09-17,19:00:00,7.4180,7.4310,7.4180,7.4310,23
2008-09-17,19:05:00,7.4400,7.4600,7.4400,7.4560,117
2008-09-17,19:10:00,7.4570,7.4640,7.4530,7.4530,41
2008-09-17,19:15:00,7.4520,7.4640,7.4460,7.4540,31
2008-09-17,19:20:00,7.4560,7.4600,7.4370,7.4370,42
2008-09-17,19:25:00,7.4320,7.4540,7.4280,7.4330,21
2008-09-17,19:30:00,7.4490,7.4500,7.4310,7.4310,23
2008-09-17,19:40:00,7.4360,7.4360,7.4360,7.4360,21
2008-09-17,19:45:00,7.4400,7.4490,7.4320,7.4360,12
2008-09-17,19:55:00,7.4470,7.4550,7.4380,7.4550,41
2008-09-17,20:00:00,7.4540,7.4750,7.4430,7.4660,55
2008-09-17,20:05:00,7.4640,7.4790,7.4540,7.4560,71
2008-09-17,20:10:00,7.4570,7.4900,7.4560,7.4880,127
2008-09-17,20:15:00,7.4870,7.5070,7.4870,7.4950,240
2008-09-17,20:20:00,7.5000,7.5000,7.4740,7.4740,156
2008-09-17,20:25:00,7.4710,7.4810,7.4640,7.4810,120
2008-09-17,20:30:00,7.4800,7.4800,7.4530,7.4620,171
2008-09-17,20:35:00,7.4550,7.4670,7.4380,7.4390,148
2008-09-17,20:40:00,7.4360,7.4370,7.3750,7.3840,305
2008-09-17,20:45:00,7.3890,7.4350,7.3870,7.4200,256
2008-09-17,20:50:00,7.4240,7.4430,7.4140,7.4270,233
2008-09-17,20:55:00,7.4300,7.4680,7.4270,7.4540,314
2008-09-17,21:00:00,7.4540,7.5260,7.4030,7.4780,1966
2008-09-17,21:05:00,7.4790,7.5270,7.4730,7.5050,1364
2008-09-17,21:10:00,7.5050,7.5800,7.5000,7.5610,1905
2008-09-17,21:15:00,7.5600,7.5600,7.5310,7.5330,1075
2008-09-17,21:20:00,7.5340,7.5500,7.5180,7.5460,677
2008-09-17,21:25:00,7.5470,7.5520,7.5280,7.5320,608
2008-09-17,21:30:00,7.5350,7.5480,7.5300,7.5350,852
2008-09-17,21:35:00,7.5310,7.5370,7.5250,7.5300,609
2008-09-17,21:40:00,7.5310,7.5440,7.5020,7.5340,1083
2008-09-17,21:45:00,7.5370,7.5560,7.5250,7.5290,796
2008-09-17,21:50:00,7.5300,7.5600,7.5300,7.5550,977
2008-09-17,21:55:00,7.5540,7.6610,7.5510,7.6340,2571
2008-09-17,22:00:00,7.6340,7.6550,7.6170,7.6180,1408
2008-09-17,22:05:00,7.6140,7.6200,7.5620,7.5700,1552
2008-09-17,22:10:00,7.5720,7.5940,7.5580,7.5910,857
2008-09-17,22:15:00,7.5900,7.6000,7.5650,7.5850,984
2008-09-17,22:20:00,7.5910,7.6170,7.5830,7.6000,596
2008-09-17,22:25:00,7.6000,7.6260,7.5950,7.6200,507
2008-09-17,22:30:00,7.6200,7.6710,7.6180,7.6590,917
2008-09-17,22:35:00,7.6620,7.7000,7.6140,7.6540,1934
2008-09-17,22:40:00,7.6490,7.6570,7.6010,7.6100,1278
2008-09-17,22:45:00,7.6110,7.6170,7.5660,7.5830,1458
2008-09-17,22:50:00,7.5830,7.6450,7.5830,7.6370,1191
2008-09-17,22:55:00,7.6370,7.7350,7.6340,7.6790,2211
2008-09-17,23:00:00,7.6780,7.7210,7.6300,7.6520,1483
2008-09-17,23:05:00,7.6520,7.6630,7.6470,7.6590,452
2008-09-17,23:10:00,7.6550,7.6940,7.6060,7.6780,1624
2008-09-17,23:15:00,7.6750,7.6820,7.6300,7.6380,761
2008-09-17,23:20:00,7.6400,7.6440,7.5740,7.6400,1105
2008-09-17,23:25:00,7.6430,7.6700,7.6410,7.6500,709
2008-09-17,23:30:00,7.6490,7.6910,7.6360,7.6700,1166
2008-09-17,23:35:00,7.6700,7.7000,7.6530,7.6960,1230
2008-09-17,23:40:00,7.6990,7.7410,7.6780,7.6940,1861
2008-09-17,23:45:00,7.6950,7.7770,7.6900,7.7460,2011
2008-09-17,23:50:00,7.7460,7.8200,7.7230,7.7670,2208
2008-09-17,23:55:00,7.7660,7.7780,7.7240,7.7280,1386
2008-09-18,00:00:00,7.7230,7.8700,7.7160,7.8340,1829
2008-09-18,00:05:00,7.8340,7.9160,7.8330,7.9080,2124
2008-09-18,00:10:00,7.9050,7.9890,7.8220,7.8620,4554
2008-09-18,00:15:00,7.8620,7.8690,7.7820,7.8020,1635
2008-09-18,00:20:00,7.8010,7.8090,7.7430,7.7540,1291
2008-09-18,00:25:00,7.7560,7.7570,7.6520,7.7170,1885
2008-09-18,00:30:00,7.7190,7.7460,7.6790,7.6980,807
2008-09-18,00:35:00,7.6960,7.7480,7.6840,7.7480,608
2008-09-18,00:40:00,7.7500,7.7970,7.7400,7.7860,535
2008-09-18,00:45:00,7.7830,7.7900,7.6850,7.7180,1039
2008-09-18,00:50:00,7.7230,7.7350,7.6350,7.6750,1015
2008-09-18,00:55:00,7.6740,7.7090,7.6630,7.7010,721
2008-09-18,01:00:00,7.7010,7.7050,7.6300,7.6710,681
2008-09-18,01:05:00,7.6670,7.6810,7.6090,7.6610,976
2008-09-18,01:10:00,7.6640,7.6850,7.6400,7.6750,383
2008-09-18,01:15:00,7.6800,7.7140,7.6780,7.7050,446
2008-09-18,01:20:00,7.7060,7.7150,7.6750,7.7000,634
2008-09-18,01:25:00,7.6980,7.7090,7.6790,7.6800,384
2008-09-18,01:30:00,7.6840,7.7050,7.6800,7.7040,212
2008-09-18,01:35:00,7.7050,7.7500,7.6960,7.7380,708
2008-09-18,01:40:00,7.7410,7.8250,7.7190,7.8140,1378
2008-09-18,01:45:00,7.8160,7.8200,7.7300,7.7820,915
2008-09-18,01:50:00,7.7810,7.8190,7.7650,7.8050,395
2008-09-18,01:55:00,7.8070,7.9000,7.8010,7.8460,1173
2008-09-18,02:00:00,7.8500,7.8720,7.8200,7.8300,1072
2008-09-18,02:05:00,7.8370,7.8500,7.7570,7.7880,839
2008-09-18,02:10:00,7.7900,7.8990,7.7870,7.8800,1011
2008-09-18,02:15:00,7.8820,7.8860,7.8280,7.8450,701
2008-09-18,02:20:00,7.8420,7.9140,7.8400,7.8960,1023
2008-09-18,02:25:00,7.8960,7.9200,7.8620,7.9060,1108
2008-09-18,02:30:00,7.9060,7.9100,7.8820,7.8840,692
2008-09-18,02:35:00,7.8840,7.9100,7.8820,7.9100,290
2008-09-18,02:40:00,7.9060,7.9100,7.8950,7.9100,176
2008-09-18,02:45:00,7.9100,7.9300,7.9060,7.9260,456
2008-09-18,02:50:00,7.9240,7.9250,7.9110,7.9150,170
2008-09-18,02:55:00,7.9160,7.9250,7.8850,7.8900,222
2008-09-18,03:00:00,7.8880,7.9100,7.8880,7.9090,71
2008-09-18,03:05:00,7.9100,7.9170,7.9020,7.9090,46
2008-09-18,03:10:00,7.9050,7.9140,7.8930,7.9100,73
2008-09-18,03:15:00,7.9100,7.9100,7.8960,7.8960,180
2008-09-18,03:20:00,7.8970,7.8970,7.8910,7.8930,18
2008-09-18,03:25:00,7.8970,7.8970,7.8900,7.8900,27
2008-09-18,03:30:00,7.8910,7.9090,7.8880,7.9000,149
2008-09-18,03:35:00,7.9050,7.9180,7.9030,7.9100,40
2008-09-18,03:40:00,7.9060,7.9110,7.9040,7.9040,20
2008-09-18,03:45:00,7.9020,7.9020,7.8940,7.9000,23
2008-09-18,03:50:00,7.9000,7.9070,7.8870,7.8890,146
2008-09-18,03:55:00,7.8930,7.8970,7.8900,7.8950,50
2008-09-18,04:00:00,7.8950,7.8960,7.8850,7.8850,57
2008-09-18,04:05:00,7.8850,7.8910,7.8590,7.8590,112
2008-09-18,04:10:00,7.8580,7.8700,7.8580,7.8620,85
2008-09-18,04:15:00,7.8590,7.8590,7.8580,7.8580,2
2008-09-18,04:20:00,7.8560,7.8850,7.8500,7.8850,109
2008-09-18,04:25:00,7.8850,7.8900,7.8830,7.8880,24
2008-09-18,04:30:00,7.8950,7.9000,7.8920,7.9000,55
2008-09-18,04:40:00,7.8970,7.9090,7.8970,7.9050,34
2008-09-18,04:45:00,7.9100,7.9200,7.9100,7.9110,33
2008-09-18,04:50:00,7.9140,7.9210,7.9100,7.9100,24
2008-09-18,04:55:00,7.9110,7.9230,7.9110,7.9230,19
2008-09-18,05:00:00,7.9170,7.9210,7.9160,7.9160,6
2008-09-18,05:05:00,7.9210,7.9430,7.9210,7.9430,67
2008-09-18,05:10:00,7.9440,7.9440,7.9310,7.9310,17
2008-09-18,06:00:00,7.9650,8.0030,7.9650,8.0030,26
2008-09-18,06:05:00,8.0100,8.0200,8.0100,8.0200,9
2008-09-18,06:10:00,8.0130,8.0130,8.0130,8.0130,3
2008-09-18,06:15:00,8.0160,8.0160,8.0050,8.0050,10
2008-09-18,06:20:00,8.0100,8.0200,8.0100,8.0130,18
2008-09-18,06:45:00,8.0100,8.0100,7.9980,7.9980,11
2008-09-18,06:50:00,7.9550,7.9560,7.9550,7.9560,2
2008-09-18,06:55:00,7.9560,7.9560,7.9270,7.9490,65
2008-09-18,07:00:00,7.9560,7.9610,7.9500,7.9610,3
2008-09-18,07:05:00,7.9720,7.9720,7.9360,7.9360,2
2008-09-18,07:10:00,7.9620,7.9850,7.9590,7.9830,8
2008-09-18,07:15:00,7.9680,7.9930,7.9680,7.9930,4
2008-09-18,07:25:00,7.9620,7.9620,7.9600,7.9600,11
2008-09-18,07:30:00,7.9700,7.9980,7.9700,7.9980,5
2008-09-18,07:35:00,7.9980,7.9990,7.9980,7.9990,24
2008-09-18,07:45:00,7.9740,7.9740,7.9660,7.9660,2
2008-09-18,07:50:00,7.9660,7.9890,7.9660,7.9890,2
2008-09-18,07:55:00,7.9620,7.9950,7.9600,7.9870,31
2008-09-18,08:00:00,7.9950,7.9950,7.9950,7.9950,1
2008-09-18,08:05:00,7.9690,8.0200,7.9690,8.0200,83
2008-09-18,08:10:00,8.0240,8.0610,8.0240,8.0610,51
2008-09-18,08:15:00,8.0600,8.0930,8.0600,8.0930,12
2008-09-18,08:20:00,8.1000,8.1180,8.0910,8.1160,109
2008-09-18,08:25:00,8.1200,8.1220,8.0880,8.1150,22
2008-09-18,08:35:00,8.1030,8.1240,8.1030,8.1200,17
2008-09-18,08:40:00,8.1100,8.1100,8.1090,8.1100,23
2008-09-18,08:45:00,8.1140,8.1140,8.0930,8.0930,8
2008-09-18,08:50:00,8.0930,8.0930,8.0770,8.0870,55
2008-09-18,08:55:00,8.0770,8.0770,8.0700,8.0700,5
2008-09-18,09:05:00,8.0850,8.0850,8.0720,8.0800,14
2008-09-18,09:10:00,8.0760,8.0760,8.0760,8.0760,1
2008-09-18,09:15:00,8.0630,8.0630,8.0610,8.0610,2
2008-09-18,09:20:00,8.0800,8.0800,8.0800,8.0800,3
2008-09-18,09:25:00,8.0800,8.0800,8.0670,8.0670,5
2008-09-18,09:30:00,8.0600,8.0600,8.0600,8.0600,1
2008-09-18,09:35:00,8.0600,8.0600,8.0600,8.0600,1
2008-09-18,09:40:00,8.0510,8.0510,8.0350,8.0350,3
2008-09-18,09:50:00,8.0100,8.0100,8.0080,8.0080,2
2008-09-18,10:00:00,8.0810,8.0900,8.0810,8.0900,59
2008-09-18,10:05:00,8.0770,8.0900,8.0770,8.0900,5
2008-09-18,10:10:00,8.0910,8.1000,8.0910,8.1000,7
2008-09-18,10:15:00,8.1040,8.1040,8.1000,8.1000,2
2008-09-18,10:25:00,8.0960,8.0960,8.0960,8.0960,1
2008-09-18,10:45:00,8.0960,8.0960,8.0960,8.0960,7
2008-09-18,10:50:00,8.0950,8.1050,8.0950,8.1050,11
2008-09-18,11:00:00,8.0990,8.0990,8.0990,8.0990,1
2008-09-18,11:05:00,8.0910,8.0910,8.0900,8.0900,2
2008-09-18,11:10:00,8.0840,8.0920,8.0840,8.0890,14
2008-09-18,11:15:00,8.0940,8.0940,8.0940,8.0940,8
2008-09-18,11:20:00,8.0900,8.1130,8.0900,8.1130,8
2008-09-18,11:25:00,8.1150,8.1300,8.1150,8.1200,37
2008-09-18,11:30:00,8.1060,8.1060,8.1060,8.1060,2
2008-09-18,11:35:00,8.1060,8.1190,8.1060,8.1190,2
2008-09-18,11:45:00,8.1050,8.1050,8.1050,8.1050,1
2008-09-18,11:50:00,8.1000,8.1000,8.0860,8.0860,8
2008-09-18,11:55:00,8.1000,8.1150,8.0970,8.0970,11
2008-09-18,12:00:00,8.1050,8.1050,8.0970,8.0970,2
2008-09-18,12:05:00,8.1000,8.1000,8.1000,8.1000,1
2008-09-18,12:15:00,8.0940,8.0940,8.0940,8.0940,2
2008-09-18,12:20:00,8.0920,8.0920,8.0920,8.0920,1
2008-09-18,12:25:00,8.0920,8.0950,8.0920,8.0920,4
2008-09-18,12:30:00,8.0950,8.0950,8.0920,8.0920,3
2008-09-18,12:35:00,8.0920,8.0920,8.0920,8.0920,6
2008-09-18,12:40:00,8.0920,8.0940,8.0920,8.0920,6
2008-09-18,12:45:00,8.0920,8.0940,8.0920,8.0940,2
2008-09-18,12:50:00,8.0920,8.0950,8.0910,8.0920,37
2008-09-18,12:55:00,8.0930,8.1000,8.0880,8.1000,47
2008-09-18,13:00:00,8.1000,8.1070,8.1000,8.1070,9
2008-09-18,13:10:00,8.1000,8.1000,8.1000,8.1000,2
2008-09-18,13:20:00,8.1050,8.1150,8.1000,8.1150,4
2008-09-18,13:35:00,8.1000,8.1000,8.1000,8.1000,2
2008-09-18,13:40:00,8.1000,8.1000,8.1000,8.1000,7
2008-09-18,13:45:00,8.1050,8.1190,8.1050,8.1190,4
2008-09-18,13:50:00,8.1050,8.1050,8.1050,8.1050,1
2008-09-18,13:55:00,8.1050,8.1050,8.0780,8.0810,7
2008-09-18,14:05:00,8.0880,8.1150,8.0880,8.1150,8
2008-09-18,14:10:00,8.1200,8.1200,8.1200,8.1200,15
2008-09-18,14:15:00,8.1200,8.1200,8.1200,8.1200,4
2008-09-18,14:20:00,8.1200,8.1200,8.0990,8.0990,8
2008-09-18,14:30:00,8.0940,8.0940,8.0940,8.0940,1
2008-09-18,14:40:00,8.0950,8.0950,8.0950,8.0950,5
2008-09-18,14:50:00,8.0950,8.0950,8.0950,8.0950,3
2008-09-18,14:55:00,8.0990,8.0990,8.0930,8.0950,53
2008-09-18,15:00:00,8.1000,8.1000,8.1000,8.1000,1
2008-09-18,15:05:00,8.1000,8.1000,8.0900,8.0950,24
2008-09-18,15:10:00,8.1070,8.1410,8.1070,8.1410,15
2008-09-18,15:20:00,8.1450,8.1460,8.1450,8.1460,2
2008-09-18,15:25:00,8.1200,8.1200,8.1200,8.1200,1
2008-09-18,15:30:00,8.1260,8.1280,8.1010,8.1010,4
2008-09-18,15:35:00,8.1230,8.1560,8.1230,8.1560,79
2008-09-18,15:40:00,8.1600,8.1660,8.1520,8.1660,40
2008-09-18,15:45:00,8.1660,8.1770,8.1600,8.1770,40
2008-09-18,15:50:00,8.1790,8.1990,8.1790,8.1990,43
2008-09-18,15:55:00,8.1640,8.1640,8.1500,8.1520,45
2008-09-18,16:00:00,8.1700,8.1750,8.1700,8.1750,3
2008-09-18,16:05:00,8.2000,8.2140,8.2000,8.2110,251
2008-09-18,16:10:00,8.2000,8.2090,8.2000,8.2090,48
2008-09-18,16:15:00,8.2030,8.2030,8.2030,8.2030,5
2008-09-18,16:20:00,8.2030,8.2030,8.2030,8.2030,1
2008-09-18,16:25:00,8.1900,8.1900,8.1900,8.1900,3
2008-09-18,16:30:00,8.1770,8.1900,8.1750,8.1790,18
2008-09-18,16:40:00,8.1700,8.1700,8.1700,8.1700,1
2008-09-18,16:45:00,8.1890,8.1890,8.1750,8.1750,4
2008-09-18,17:10:00,8.1800,8.1800,8.1800,8.1800,5
2008-09-18,17:15:00,8.1780,8.1800,8.1780,8.1800,4
2008-09-18,17:25:00,8.1750,8.1780,8.1750,8.1750,6
2008-09-18,17:30:00,8.1750,8.1750,8.1750,8.1750,3
2008-09-18,17:35:00,8.1750,8.1750,8.1750,8.1750,2
2008-09-18,17:40:00,8.1800,8.1800,8.1720,8.1750,51
2008-09-18,17:45:00,8.1750,8.1750,8.1700,8.1750,17
2008-09-18,17:50:00,8.1750,8.1750,8.1750,8.1750,13
2008-09-18,17:55:00,8.1750,8.1820,8.1740,8.1820,45
2008-09-18,18:00:00,8.1800,8.1800,8.1800,8.1800,11
2008-09-18,18:05:00,8.1800,8.1800,8.1710,8.1740,19
2008-09-18,18:10:00,8.1800,8.1800,8.1800,8.1800,5
2008-09-18,18:15:00,8.1890,8.1890,8.1780,8.1880,18
2008-09-18,18:20:00,8.1770,8.1790,8.1690,8.1720,39
2008-09-18,18:25:00,8.1690,8.1700,8.1640,8.1650,33
2008-09-18,18:30:00,8.1680,8.1700,8.1620,8.1700,14
2008-09-18,18:35:00,8.1700,8.2010,8.1700,8.2000,68
2008-09-18,18:40:00,8.2010,8.2080,8.1880,8.1880,15
2008-09-18,18:45:00,8.2030,8.2050,8.2010,8.2010,49
2008-09-18,18:50:00,8.2090,8.2090,8.2010,8.2010,9
2008-09-18,18:55:00,8.2050,8.2100,8.1980,8.2000,62
2008-09-18,19:00:00,8.2040,8.2200,8.1900,8.2000,65
2008-09-18,19:05:00,8.2060,8.2290,8.2000,8.2050,34
2008-09-18,19:10:00,8.2050,8.2060,8.1800,8.1820,42
2008-09-18,19:15:00,8.1820,8.2030,8.1670,8.1670,140
2008-09-18,19:20:00,8.1680,8.1740,8.1600,8.1660,29
2008-09-18,19:25:00,8.1600,8.1600,8.1300,8.1320,47
2008-09-18,19:30:00,8.1330,8.1500,8.1320,8.1500,16
2008-09-18,19:35:00,8.1540,8.1670,8.1440,8.1670,63
2008-09-18,19:40:00,8.1650,8.2020,8.1560,8.2000,157
2008-09-18,19:45:00,8.1950,8.2080,8.1890,8.1910,42
2008-09-18,19:50:00,8.1900,8.1920,8.1810,8.1850,70
2008-09-18,19:55:00,8.1810,8.2170,8.1800,8.2150,148
2008-09-18,20:00:00,8.2140,8.2400,8.2140,8.2330,83
2008-09-18,20:05:00,8.2320,8.2400,8.2160,8.2210,133
2008-09-18,20:10:00,8.2220,8.3150,8.2160,8.3030,628
2008-09-18,20:15:00,8.3050,8.3200,8.2760,8.2800,217
2008-09-18,20:20:00,8.2750,8.2750,8.2340,8.2490,318
2008-09-18,20:25:00,8.2500,8.2700,8.2460,8.2680,206
2008-09-18,20:30:00,8.2650,8.2730,8.2420,8.2420,316
2008-09-18,20:35:00,8.2410,8.2410,8.2000,8.2150,270
2008-09-18,20:40:00,8.2110,8.2260,8.2100,8.2190,255
2008-09-18,20:45:00,8.2120,8.2260,8.2100,8.2220,257
2008-09-18,20:50:00,8.2210,8.2270,8.1520,8.1570,569
2008-09-18,20:55:00,8.1540,8.1600,8.1310,8.1360,514
2008-09-18,21:00:00,8.1310,8.1620,8.0900,8.1320,1965
2008-09-18,21:05:00,8.1340,8.1370,8.0430,8.0750,1305
2008-09-18,21:10:00,8.0740,8.1460,8.0650,8.1430,966
2008-09-18,21:15:00,8.1410,8.1700,8.0220,8.0390,1303
2008-09-18,21:20:00,8.0400,8.1140,8.0380,8.0900,874
2008-09-18,21:25:00,8.0870,8.1090,8.0390,8.0660,731
2008-09-18,21:30:00,8.0660,8.0660,8.0270,8.0410,652
2008-09-18,21:35:00,8.0400,8.0810,8.0280,8.0400,743
2008-09-18,21:40:00,8.0380,8.0940,8.0350,8.0770,620
2008-09-18,21:45:00,8.0780,8.1110,8.0750,8.1040,547
2008-09-18,21:50:00,8.1040,8.1320,8.0800,8.1180,779
2008-09-18,21:55:00,8.1200,8.1260,8.0880,8.0970,658
2008-09-18,22:00:00,8.0970,8.1040,8.0380,8.0430,843
2008-09-18,22:05:00,8.0430,8.0790,8.0260,8.0510,1008
2008-09-18,22:10:00,8.0500,8.0550,7.9910,8.0380,1273
2008-09-18,22:15:00,8.0380,8.0450,7.9070,7.9930,2807
2008-09-18,22:20:00,7.9910,7.9950,7.9610,7.9740,883
2008-09-18,22:25:00,7.9720,7.9880,7.9630,7.9720,692
2008-09-18,22:30:00,7.9760,7.9810,7.9270,7.9410,607
2008-09-18,22:35:00,7.9340,7.9340,7.6200,7.6530,6711
2008-09-18,22:40:00,7.6530,7.6590,7.4600,7.4600,6640
2008-09-18,22:45:00,7.4600,7.5400,7.4530,7.4930,3956
2008-09-18,22:50:00,7.4920,7.5840,7.4720,7.5320,2630
2008-09-18,22:55:00,7.5310,7.5500,7.5060,7.5410,1041
2008-09-18,23:00:00,7.5390,7.5690,7.5140,7.5510,1031
2008-09-18,23:05:00,7.5470,7.5820,7.5320,7.5560,981
2008-09-18,23:10:00,7.5570,7.6500,7.5500,7.6190,1640
2008-09-18,23:15:00,7.6190,7.6320,7.6050,7.6250,845
2008-09-18,23:20:00,7.6210,7.6320,7.6080,7.6200,833
2008-09-18,23:25:00,7.6210,7.6230,7.5670,7.5930,878
2008-09-18,23:30:00,7.5910,7.6000,7.5310,7.5740,1068
2008-09-18,23:35:00,7.5700,7.5870,7.5500,7.5620,546
2008-09-18,23:40:00,7.5630,7.5630,7.5150,7.5270,838
2008-09-18,23:45:00,7.5280,7.5650,7.5060,7.5650,730
2008-09-18,23:50:00,7.5640,7.5730,7.5070,7.5100,555
2008-09-18,23:55:00,7.5130,7.5160,7.4590,7.4620,925
2008-09-19,00:00:00,7.4610,7.4960,7.4230,7.4910,1894
2008-09-19,00:05:00,7.4910,7.5300,7.4890,7.5050,723
2008-09-19,00:10:00,7.5040,7.5230,7.4840,7.5150,474
2008-09-19,00:15:00,7.5150,7.5150,7.4770,7.4850,467
2008-09-19,00:20:00,7.4860,7.4940,7.4700,7.4800,639
2008-09-19,00:25:00,7.4810,7.4850,7.4110,7.4470,1109
2008-09-19,00:30:00,7.4450,7.5530,7.4350,7.5500,805
2008-09-19,00:35:00,7.5520,7.5720,7.5120,7.5390,769
2008-09-19,00:40:00,7.5400,7.5900,7.5290,7.5490,782
2008-09-19,00:45:00,7.5470,7.5720,7.5040,7.5120,579
2008-09-19,00:50:00,7.5050,7.5390,7.4740,7.5240,453
2008-09-19,00:55:00,7.5250,7.5550,7.5160,7.5360,525
2008-09-19,01:00:00,7.5420,7.5420,7.4810,7.4890,528
2008-09-19,01:05:00,7.4880,7.5090,7.4790,7.5090,261
2008-09-19,01:10:00,7.5120,7.5260,7.4990,7.5020,261
2008-09-19,01:15:00,7.4990,7.5030,7.4800,7.4840,243
2008-09-19,01:20:00,7.4860,7.4900,7.4760,7.4820,239
2008-09-19,01:25:00,7.4780,7.5030,7.4690,7.4970,418
2008-09-19,01:30:00,7.4990,7.5550,7.4950,7.5430,404
2008-09-19,01:35:00,7.5430,7.5800,7.5410,7.5600,454
2008-09-19,01:40:00,7.5620,7.5980,7.5430,7.5530,825
2008-09-19,01:45:00,7.5460,7.5590,7.5410,7.5540,346
2008-09-19,01:50:00,7.5550,7.5820,7.5460,7.5560,378
2008-09-19,01:55:00,7.5580,7.6320,7.5500,7.6270,984
2008-09-19,02:00:00,7.6280,7.6450,7.5740,7.6150,834
2008-09-19,02:05:00,7.6170,7.6290,7.6000,7.6130,875
2008-09-19,02:10:00,7.6130,7.6170,7.5680,7.6000,578
2008-09-19,02:15:00,7.6030,7.6290,7.5950,7.6020,650
2008-09-19,02:20:00,7.6010,7.6350,7.5950,7.6150,448
2008-09-19,02:25:00,7.6150,7.6290,7.5950,7.6220,912
2008-09-19,02:30:00,7.6220,7.6230,7.5730,7.5840,775
2008-09-19,02:35:00,7.5770,7.5900,7.5750,7.5820,180
2008-09-19,02:40:00,7.5810,7.5840,7.5740,7.5780,81
2008-09-19,02:45:00,7.5760,7.5920,7.5740,7.5860,137
2008-09-19,02:50:00,7.5850,7.5950,7.5850,7.5900,66
2008-09-19,02:55:00,7.5920,7.6210,7.5890,7.5970,56
2008-09-19,03:00:00,7.6050,7.6100,7.5950,7.6060,94
2008-09-19,03:05:00,7.6120,7.6140,7.5940,7.5940,39
2008-09-19,03:10:00,7.6000,7.6010,7.5860,7.5860,40
2008-09-19,03:15:00,7.5880,7.5950,7.5800,7.5920,47
2008-09-19,03:20:00,7.5900,7.6020,7.5810,7.6000,157
2008-09-19,03:25:00,7.6040,7.6050,7.5850,7.5880,14
2008-09-19,03:30:00,7.5980,7.6060,7.5980,7.6000,66
2008-09-19,03:35:00,7.6000,7.6080,7.5940,7.6080,167
2008-09-19,03:40:00,7.6080,7.6150,7.6050,7.6050,29
2008-09-19,03:45:00,7.6000,7.6130,7.6000,7.6120,19
2008-09-19,03:50:00,7.6100,7.6140,7.6030,7.6030,124
2008-09-19,03:55:00,7.6010,7.6170,7.5980,7.6170,56
2008-09-19,04:00:00,7.6170,7.6200,7.6120,7.6140,68
2008-09-19,04:05:00,7.6110,7.6170,7.6100,7.6130,15
2008-09-19,04:10:00,7.6110,7.6110,7.5800,7.5920,64
2008-09-19,04:15:00,7.5870,7.5900,7.5870,7.5900,12
2008-09-19,04:20:00,7.5990,7.5990,7.5870,7.5870,6
2008-09-19,04:25:00,7.5810,7.5850,7.5690,7.5800,31
2008-09-19,04:30:00,7.5750,7.5960,7.5750,7.5950,5
2008-09-19,04:35:00,7.5900,7.6010,7.5890,7.6010,4
2008-09-19,04:40:00,7.5980,7.6030,7.5950,7.5950,4
2008-09-19,04:45:00,7.5900,7.5920,7.5860,7.5920,8
2008-09-19,04:50:00,7.5890,7.5890,7.5800,7.5830,13
2008-09-19,04:55:00,7.5710,7.5710,7.5700,7.5700,5
2008-09-19,05:00:00,7.5700,7.5700,7.5700,7.5700,2
2008-09-19,05:05:00,7.5700,7.5770,7.5490,7.5670,17
2008-09-19,05:10:00,7.5560,7.5560,7.5200,7.5200,114
2008-09-19,06:15:00,7.5700,7.5740,7.5540,7.5720,23
2008-09-19,06:20:00,7.5720,7.5800,7.5720,7.5800,13
2008-09-19,06:25:00,7.5670,7.5750,7.5670,7.5750,3
2008-09-19,06:35:00,7.5710,7.5750,7.5710,7.5750,4
2008-09-19,06:40:00,7.5750,7.5800,7.5750,7.5800,6
2008-09-19,06:55:00,7.5880,7.5880,7.5880,7.5880,1
2008-09-19,07:05:00,7.6200,7.6200,7.6200,7.6200,1
2008-09-19,07:15:00,7.6190,7.6190,7.6190,7.6190,1
2008-09-19,07:25:00,7.6100,7.6100,7.6100,7.6100,1
2008-09-19,08:00:00,7.6200,7.6200,7.6200,7.6200,2
2008-09-19,09:25:00,7.5900,7.5900,7.5900,7.5900,1
2008-09-19,09:50:00,7.5850,7.5850,7.5850,7.5850,16
2008-09-19,09:55:00,7.5850,7.5850,7.5850,7.5850,4
2008-09-19,10:05:00,7.5850,7.5850,7.5850,7.5850,2
2008-09-19,10:30:00,7.5830,7.5830,7.5830,7.5830,3
2008-09-19,10:55:00,7.5810,7.5810,7.5800,7.5800,8
2008-09-19,11:10:00,7.5800,7.5800,7.5800,7.5800,16
2008-09-19,11:20:00,7.5800,7.5800,7.5800,7.5800,1
2008-09-19,11:30:00,7.5800,7.5800,7.5800,7.5800,1
2008-09-19,11:55:00,7.5790,7.5790,7.5500,7.5500,9
2008-09-19,12:40:00,7.5620,7.5620,7.5620,7.5620,1
2008-09-19,12:45:00,7.5790,7.5800,7.5620,7.5800,3
2008-09-19,13:00:00,7.5740,7.5740,7.5740,7.5740,1
2008-09-19,13:10:00,7.5740,7.5740,7.5740,7.5740,1
2008-09-19,13:25:00,7.5800,7.5800,7.5660,7.5660,2
2008-09-19,13:45:00,7.5800,7.5800,7.5800,7.5800,1
2008-09-19,14:30:00,7.5750,7.5750,7.5660,7.5660,8
2008-09-19,15:05:00,7.5660,7.5660,7.5660,7.5660,1
2008-09-19,15:30:00,7.5610,7.5610,7.5610,7.5610,1
2008-09-19,15:35:00,7.5780,7.5780,7.5780,7.5780,1
2008-09-19,15:45:00,7.5780,7.5800,7.5780,7.5800,24
2008-09-19,15:50:00,7.5800,7.5800,7.5790,7.5800,10
2008-09-19,16:10:00,7.5800,7.5800,7.5750,7.5750,2
2008-09-19,16:15:00,7.5700,7.5700,7.5700,7.5700,1
2008-09-19,16:30:00,7.5710,7.5790,7.5620,7.5780,8
2008-09-19,16:35:00,7.5520,7.5520,7.5520,7.5520,5
2008-09-19,16:40:00,7.5770,7.5800,7.5770,7.5800,2
2008-09-19,16:55:00,7.5750,7.5800,7.5750,7.5800,10
2008-09-19,17:10:00,7.5800,7.5800,7.5800,7.5800,31
2008-09-19,17:35:00,7.5800,7.5800,7.5800,7.5800,1
2008-09-19,17:45:00,7.5800,7.5800,7.5800,7.5800,2
2008-09-19,17:55:00,7.5800,7.5880,7.5800,7.5800,10
2008-09-19,18:00:00,7.5880,7.5990,7.5820,7.5820,32
2008-09-19,18:05:00,7.5810,7.5810,7.5650,7.5650,4
2008-09-19,18:10:00,7.5650,7.5650,7.5580,7.5650,28
2008-09-19,18:15:00,7.5600,7.5650,7.5600,7.5650,9
2008-09-19,18:20:00,7.5650,7.5650,7.5650,7.5650,15
2008-09-19,18:25:00,7.5720,7.5720,7.5710,7.5710,3
2008-09-19,18:30:00,7.5890,7.5890,7.5880,7.5890,8
2008-09-19,18:35:00,7.5890,7.5890,7.5800,7.5800,3
2008-09-19,18:40:00,7.5800,7.5890,7.5800,7.5890,2
2008-09-19,18:45:00,7.5800,7.5910,7.5800,7.5890,6
2008-09-19,18:50:00,7.5810,7.5810,7.5670,7.5670,15
2008-09-19,18:55:00,7.5750,7.5750,7.5750,7.5750,2
2008-09-19,19:00:00,7.5770,7.5780,7.5770,7.5780,7
2008-09-19,19:05:00,7.5750,7.5760,7.5750,7.5750,14
2008-09-19,19:10:00,7.5750,7.5820,7.5750,7.5820,16
2008-09-19,19:15:00,7.5860,7.5860,7.5850,7.5860,8
2008-09-19,19:20:00,7.5860,7.5860,7.5860,7.5860,1
2008-09-19,19:25:00,7.5800,7.5800,7.5700,7.5730,27
2008-09-19,19:30:00,7.5650,7.5650,7.5500,7.5500,16
2008-09-19,19:35:00,7.5580,7.5580,7.5500,7.5500,23
2008-09-19,19:40:00,7.5500,7.5560,7.5500,7.5510,13
2008-09-19,19:45:00,7.5520,7.5780,7.5520,7.5740,37
2008-09-19,19:50:00,7.5690,7.5780,7.5690,7.5710,7
2008-09-19,19:55:00,7.5680,7.5680,7.5550,7.5570,15
2008-09-19,20:00:00,7.5600,7.5770,7.5590,7.5600,29
2008-09-19,20:05:00,7.5550,7.6100,7.5550,7.6100,17
2008-09-19,20:10:00,7.6040,7.6040,7.5980,7.5990,144
2008-09-19,20:15:00,7.5970,7.6400,7.5960,7.6400,94
2008-09-19,20:20:00,7.6470,7.6590,7.6100,7.6280,91
2008-09-19,20:25:00,7.6270,7.6390,7.6130,7.6260,58
2008-09-19,20:30:00,7.6230,7.6230,7.5940,7.5940,63
2008-09-19,20:35:00,7.5940,7.6420,7.5850,7.6420,230
2008-09-19,20:40:00,7.6450,7.6590,7.6150,7.6210,193
2008-09-19,20:45:00,7.6250,7.6260,7.6050,7.6210,111
2008-09-19,20:50:00,7.6210,7.6400,7.6180,7.6360,183
2008-09-19,20:55:00,7.6380,7.6680,7.6350,7.6470,347
2008-09-19,21:00:00,7.6470,7.7330,7.6390,7.7180,1676
2008-09-19,21:05:00,7.7140,7.7480,7.7120,7.7280,1075
2008-09-19,21:10:00,7.7250,7.7390,7.6900,7.6900,1052
2008-09-19,21:15:00,7.6930,7.7160,7.6400,7.6520,907
2008-09-19,21:20:00,7.6520,7.7130,7.6440,7.7010,1275
2008-09-19,21:25:00,7.7000,7.7260,7.6950,7.7110,864
2008-09-19,21:30:00,7.7100,7.7160,7.6590,7.6870,664
2008-09-19,21:35:00,7.6840,7.7460,7.6790,7.7220,1087
2008-09-19,21:40:00,7.7190,7.7270,7.6500,7.6630,1057
2008-09-19,21:45:00,7.6640,7.6880,7.6520,7.6870,448
2008-09-19,21:50:00,7.6840,7.7000,7.6260,7.6450,729
2008-09-19,21:55:00,7.6440,7.6490,7.6110,7.6400,708
2008-09-19,22:00:00,7.6380,7.6580,7.6220,7.6250,398
2008-09-19,22:05:00,7.6260,7.6260,7.5610,7.5740,1110
2008-09-19,22:10:00,7.5660,7.5950,7.5580,7.5780,839
2008-09-19,22:15:00,7.5760,7.6140,7.5730,7.5960,590
2008-09-19,22:20:00,7.5930,7.6070,7.5800,7.6070,262
2008-09-19,22:25:00,7.6050,7.6440,7.6010,7.6250,373
2008-09-19,22:30:00,7.6240,7.6600,7.6190,7.6540,654
2008-09-19,22:35:00,7.6520,7.6520,7.6000,7.6120,512
2008-09-19,22:40:00,7.6100,7.6110,7.5830,7.5960,412
2008-09-19,22:45:00,7.5980,7.6350,7.5880,7.6310,276
2008-09-19,22:50:00,7.6280,7.6380,7.6100,7.6230,330
2008-09-19,22:55:00,7.6170,7.6200,7.6000,7.6110,339
2008-09-19,23:00:00,7.6100,7.6400,7.5910,7.5930,441
2008-09-19,23:05:00,7.5910,7.6060,7.5800,7.6040,381
2008-09-19,23:10:00,7.6050,7.6090,7.5900,7.6030,195
2008-09-19,23:15:00,7.6000,7.6030,7.5820,7.5880,347
2008-09-19,23:20:00,7.5890,7.5900,7.5550,7.5610,336
2008-09-19,23:25:00,7.5590,7.5760,7.5320,7.5580,667
2008-09-19,23:30:00,7.5600,7.5600,7.5150,7.5420,546
2008-09-19,23:35:00,7.5410,7.5670,7.5320,7.5550,588
2008-09-19,23:40:00,7.5540,7.5660,7.5400,7.5590,322
2008-09-19,23:45:00,7.5570,7.5750,7.5500,7.5620,298
2008-09-19,23:50:00,7.5630,7.5780,7.5570,7.5750,233
2008-09-19,23:55:00,7.5730,7.5850,7.5700,7.5780,214
2008-09-20,00:00:00,7.5780,7.5780,7.5050,7.5500,855
2008-09-20,00:05:00,7.5440,7.5440,7.5240,7.5370,372
2008-09-20,00:10:00,7.5380,7.5770,7.5300,7.5480,448
2008-09-20,00:15:00,7.5460,7.5460,7.5100,7.5150,558
2008-09-20,00:20:00,7.5170,7.5250,7.5040,7.5110,520
2008-09-20,00:25:00,7.5100,7.5420,7.4930,7.4960,672
2008-09-20,00:30:00,7.4970,7.4980,7.4650,7.4820,693
2008-09-20,00:35:00,7.4800,7.4970,7.4600,7.4730,1052
2008-09-20,00:40:00,7.4740,7.4960,7.4700,7.4850,414
2008-09-20,00:45:00,7.4880,7.4880,7.4730,7.4750,388
2008-09-20,00:50:00,7.4740,7.4790,7.4250,7.4480,694
2008-09-20,00:55:00,7.4500,7.4770,7.4350,7.4750,305
2008-09-20,01:00:00,7.4740,7.5000,7.4590,7.4950,345
2008-09-20,01:05:00,7.4930,7.5060,7.4800,7.4950,419
2008-09-20,01:10:00,7.4970,7.5350,7.4970,7.5200,597
2008-09-20,01:15:00,7.5210,7.5250,7.4900,7.5000,187
2008-09-20,01:20:00,7.4930,7.5120,7.4880,7.4950,173
2008-09-20,01:25:00,7.4920,7.5280,7.4760,7.5190,230
2008-09-20,01:30:00,7.5140,7.5210,7.5000,7.5030,170
2008-09-20,01:35:00,7.5010,7.5010,7.4740,7.4760,267
2008-09-20,01:40:00,7.4760,7.4830,7.4660,7.4720,290
2008-09-20,01:45:00,7.4710,7.4850,7.4570,7.4820,285
2008-09-20,01:50:00,7.4830,7.4870,7.4750,7.4780,161
2008-09-20,01:55:00,7.4790,7.4930,7.4780,7.4820,166
2008-09-20,02:00:00,7.4840,7.5360,7.4840,7.5180,685
2008-09-20,02:05:00,7.5180,7.5270,7.5130,7.5190,173
2008-09-20,02:10:00,7.5170,7.5190,7.4810,7.4870,516
2008-09-20,02:15:00,7.4870,7.4960,7.4740,7.4890,302
2008-09-20,02:20:00,7.4910,7.5050,7.4880,7.4930,298
2008-09-20,02:25:00,7.4890,7.5380,7.4890,7.5210,757
2008-09-20,02:30:00,7.5200,7.5250,7.5050,7.5070,334
2008-09-20,02:35:00,7.5070,7.5090,7.4960,7.5050,73
2008-09-20,02:40:00,7.5090,7.5110,7.5020,7.5110,19
2008-09-20,02:45:00,7.5120,7.5190,7.5060,7.5190,99
2008-09-20,02:50:00,7.5190,7.5250,7.5100,7.5100,73
2008-09-20,02:55:00,7.5110,7.5120,7.5010,7.5080,53
2008-09-20,03:00:00,7.5080,7.5080,7.5000,7.5010,51
2008-09-20,03:05:00,7.5010,7.5200,7.5000,7.5110,74
2008-09-20,03:10:00,7.5160,7.5310,7.5000,7.5020,99
2008-09-20,03:15:00,7.5120,7.5200,7.5110,7.5160,66
2008-09-20,03:20:00,7.5180,7.5210,7.5120,7.5210,41
2008-09-20,03:25:00,7.5210,7.5230,7.5150,7.5210,47
2008-09-20,03:30:00,7.5180,7.5250,7.5180,7.5250,12
2008-09-20,03:35:00,7.5280,7.5380,7.5250,7.5380,46
2008-09-20,03:40:00,7.5350,7.5400,7.5350,7.5400,31
2008-09-20,03:45:00,7.5400,7.5400,7.5400,7.5400,1
2008-09-20,03:50:00,7.5350,7.5400,7.5320,7.5400,63
2008-09-20,03:55:00,7.5430,7.5530,7.5400,7.5480,83
2008-09-20,04:00:00,7.5490,7.5530,7.5390,7.5400,35
2008-09-20,04:05:00,7.5400,7.5400,7.5280,7.5290,42
2008-09-20,04:10:00,7.5260,7.5260,7.5080,7.5090,31
2008-09-20,04:15:00,7.5020,7.5020,7.4940,7.4990,23
2008-09-20,04:20:00,7.4960,7.5000,7.4960,7.5000,8
2008-09-20,04:25:00,7.5000,7.5020,7.5000,7.5000,15
2008-09-20,04:30:00,7.5020,7.5060,7.5000,7.5060,21
2008-09-20,04:35:00,7.5070,7.5140,7.5070,7.5140,11
2008-09-20,04:40:00,7.5090,7.5090,7.5090,7.5090,1
2008-09-20,04:45:00,7.5020,7.5080,7.5000,7.5050,26
2008-09-20,04:50:00,7.5070,7.5100,7.5070,7.5100,2
2008-09-20,04:55:00,7.5100,7.5100,7.5100,7.5100,1
2008-09-20,05:05:00,7.5050,7.5050,7.5050,7.5050,1
2008-09-20,05:10:00,7.4940,7.4940,7.4940,7.4940,1
2008-09-22,06:00:00,7.4510,7.4650,7.4300,7.4650,29
2008-09-22,06:05:00,7.4220,7.4220,7.4140,7.4220,6
2008-09-22,06:15:00,7.4110,7.4110,7.4030,7.4030,4
2008-09-22,06:20:00,7.4290,7.4300,7.4290,7.4300,20
2008-09-22,06:25:00,7.4220,7.4250,7.4100,7.4100,7
2008-09-22,06:30:00,7.4100,7.4350,7.4100,7.4140,5
2008-09-22,06:35:00,7.4100,7.4100,7.3980,7.4050,62
2008-09-22,06:40:00,7.4090,7.4100,7.4090,7.4100,2
2008-09-22,06:45:00,7.4180,7.4180,7.4100,7.4100,8
2008-09-22,06:50:00,7.4200,7.4200,7.4200,7.4200,15
2008-09-22,06:55:00,7.4300,7.4300,7.4300,7.4300,5
2008-09-22,07:00:00,7.4170,7.4170,7.4170,7.4170,2
2008-09-22,07:10:00,7.4280,7.4300,7.4280,7.4300,11
2008-09-22,07:15:00,7.4300,7.4300,7.4190,7.4190,3
2008-09-22,07:30:00,7.4300,7.4300,7.4300,7.4300,2
2008-09-22,07:35:00,7.4300,7.4300,7.4300,7.4300,2
2008-09-22,07:45:00,7.4300,7.4300,7.4300,7.4300,2
2008-09-22,07:50:00,7.4300,7.4300,7.4300,7.4300,1
2008-09-22,07:55:00,7.4300,7.4300,7.4300,7.4300,9
2008-09-22,08:05:00,7.4300,7.4300,7.4300,7.4300,1
2008-09-22,08:15:00,7.4300,7.4300,7.4290,7.4290,9
2008-09-22,08:20:00,7.4300,7.4300,7.4300,7.4300,8
2008-09-22,08:25:00,7.4300,7.4300,7.4230,7.4300,17
2008-09-22,08:30:00,7.4220,7.4220,7.3610,7.3610,17
2008-09-22,08:35:00,7.3660,7.3890,7.3660,7.3890,4
2008-09-22,08:55:00,7.3900,7.3900,7.3900,7.3900,6
2008-09-22,09:00:00,7.3940,7.3940,7.3940,7.3940,2
2008-09-22,09:05:00,7.3940,7.4220,7.3760,7.4220,19
2008-09-22,09:10:00,7.4200,7.4300,7.4000,7.4000,5
2008-09-22,09:15:00,7.3800,7.3800,7.3800,7.3800,1
2008-09-22,09:25:00,7.3780,7.3880,7.3780,7.3880,3
2008-09-22,09:45:00,7.4050,7.4050,7.4050,7.4050,1
2008-09-22,09:50:00,7.3850,7.3850,7.3850,7.3850,2
2008-09-22,10:00:00,7.4050,7.4200,7.4050,7.4200,16
2008-09-22,10:15:00,7.4000,7.4000,7.4000,7.4000,1
2008-09-22,11:50:00,7.4190,7.4190,7.4190,7.4190,1
2008-09-22,11:55:00,7.4200,7.4200,7.4150,7.4150,7
2008-09-22,12:05:00,7.4090,7.4090,7.4090,7.4090,1
2008-09-22,12:45:00,7.4200,7.4300,7.4200,7.4300,24
2008-09-22,13:00:00,7.4300,7.4300,7.4300,7.4300,1
2008-09-22,13:15:00,7.4240,7.4300,7.4240,7.4300,2
2008-09-22,14:00:00,7.4300,7.4520,7.4300,7.4400,25
2008-09-22,14:20:00,7.4530,7.4530,7.4530,7.4530,1
2008-09-22,14:35:00,7.4600,7.4600,7.4600,7.4600,2
2008-09-22,14:40:00,7.4500,7.4500,7.4450,7.4450,4
2008-09-22,14:50:00,7.4530,7.4530,7.4500,7.4500,14
2008-09-22,14:55:00,7.4500,7.4500,7.4410,7.4410,3
2008-09-22,15:00:00,7.4560,7.4560,7.4560,7.4560,10
2008-09-22,15:05:00,7.4720,7.4720,7.4720,7.4720,1
2008-09-22,15:20:00,7.4800,7.4800,7.4800,7.4800,1
2008-09-22,15:25:00,7.4900,7.4960,7.4900,7.4960,2
2008-09-22,15:35:00,7.4900,7.4900,7.4900,7.4900,1
2008-09-22,16:10:00,7.4900,7.4900,7.4900,7.4900,4
2008-09-22,16:15:00,7.4900,7.4900,7.4900,7.4900,5
2008-09-22,16:20:00,7.4960,7.4960,7.4960,7.4960,2
2008-09-22,16:40:00,7.4950,7.5060,7.4950,7.5060,10
2008-09-22,16:55:00,7.5060,7.5070,7.5060,7.5070,5
2008-09-22,17:00:00,7.5000,7.5070,7.4840,7.5070,9
2008-09-22,17:05:00,7.4900,7.4900,7.4900,7.4900,1
2008-09-22,17:10:00,7.5050,7.5050,7.5050,7.5050,1
2008-09-22,17:15:00,7.5060,7.5070,7.5060,7.5070,2
2008-09-22,17:20:00,7.5060,7.5060,7.5060,7.5060,1
2008-09-22,17:25:00,7.5040,7.5040,7.5040,7.5040,4
2008-09-22,17:30:00,7.4900,7.4900,7.4900,7.4900,1
2008-09-22,17:35:00,7.4950,7.4950,7.4690,7.4690,13
2008-09-22,17:40:00,7.5050,7.5050,7.5050,7.5050,1
2008-09-22,18:15:00,7.5050,7.5050,7.5050,7.5050,3
2008-09-22,18:20:00,7.5040,7.5280,7.5040,7.5250,11
2008-09-22,18:25:00,7.5280,7.5280,7.5280,7.5280,1
2008-09-22,18:30:00,7.5290,7.5290,7.5290,7.5290,7
2008-09-22,18:35:00,7.5360,7.5450,7.5340,7.5450,20
2008-09-22,18:40:00,7.5450,7.5490,7.5450,7.5490,12
2008-09-22,18:45:00,7.5400,7.5400,7.5400,7.5400,1
2008-09-22,18:50:00,7.5450,7.5470,7.5380,7.5410,49
2008-09-22,18:55:00,7.5400,7.5400,7.5400,7.5400,3
2008-09-22,19:00:00,7.5390,7.5390,7.5390,7.5390,2
2008-09-22,19:10:00,7.5380,7.5380,7.5360,7.5370,8
2008-09-22,19:15:00,7.5370,7.5490,7.5360,7.5490,15
2008-09-22,19:20:00,7.5480,7.5500,7.5270,7.5270,12
2008-09-22,19:30:00,7.5300,7.5350,7.5150,7.5150,22
2008-09-22,19:35:00,7.5070,7.5170,7.4850,7.4850,17
2008-09-22,19:40:00,7.4900,7.5180,7.4900,7.5180,48
2008-09-22,19:45:00,7.5200,7.5210,7.5140,7.5210,4
2008-09-22,19:50:00,7.5220,7.5240,7.5220,7.5230,4
2008-09-22,19:55:00,7.5290,7.5290,7.5170,7.5200,7
2008-09-22,20:00:00,7.5200,7.5200,7.4920,7.4920,52
2008-09-22,20:05:00,7.4770,7.4770,7.4440,7.4520,137
2008-09-22,20:10:00,7.4500,7.4520,7.4410,7.4470,83
2008-09-22,20:15:00,7.4490,7.4580,7.4450,7.4500,63
2008-09-22,20:20:00,7.4570,7.4680,7.4540,7.4680,43
2008-09-22,20:25:00,7.4690,7.4690,7.4440,7.4530,237
2008-09-22,20:30:00,7.4520,7.4820,7.4520,7.4760,119
2008-09-22,20:35:00,7.4800,7.5170,7.4800,7.5020,193
2008-09-22,20:40:00,7.4960,7.5200,7.4960,7.5020,139
2008-09-22,20:45:00,7.5000,7.5150,7.4970,7.4970,53
2008-09-22,20:50:00,7.5020,7.5020,7.4610,7.4750,175
2008-09-22,20:55:00,7.4700,7.5000,7.4600,7.4870,109
2008-09-22,21:00:00,7.4810,7.5140,7.4660,7.4780,765
2008-09-22,21:05:00,7.4780,7.4880,7.3690,7.4160,896
2008-09-22,21:10:00,7.4140,7.4570,7.4140,7.4550,587
2008-09-22,21:15:00,7.4570,7.4960,7.4410,7.4470,570
2008-09-22,21:20:00,7.4450,7.4590,7.4380,7.4450,437
2008-09-22,21:25:00,7.4470,7.4510,7.4250,7.4370,324
2008-09-22,21:30:00,7.4350,7.4700,7.4340,7.4640,565
2008-09-22,21:35:00,7.4620,7.4900,7.4550,7.4660,479
2008-09-22,21:40:00,7.4620,7.4800,7.4570,7.4720,215
2008-09-22,21:45:00,7.4740,7.5080,7.4730,7.5040,436
2008-09-22,21:50:00,7.5050,7.5080,7.4880,7.4960,363
2008-09-22,21:55:00,7.4980,7.5090,7.4830,7.5040,509
2008-09-22,22:00:00,7.5010,7.5080,7.4720,7.4990,427
2008-09-22,22:05:00,7.5020,7.5570,7.4980,7.5320,1196
2008-09-22,22:10:00,7.5320,7.5970,7.5270,7.5780,1096
2008-09-22,22:15:00,7.5800,7.5830,7.5500,7.5630,891
2008-09-22,22:20:00,7.5640,7.5710,7.5370,7.5570,720
2008-09-22,22:25:00,7.5570,7.5600,7.5450,7.5460,295
2008-09-22,22:30:00,7.5510,7.5590,7.5410,7.5410,307
2008-09-22,22:35:00,7.5440,7.5470,7.4980,7.5090,674
2008-09-22,22:40:00,7.5070,7.5150,7.4910,7.4920,519
2008-09-22,22:45:00,7.4940,7.5490,7.4930,7.5400,481
2008-09-22,22:50:00,7.5430,7.5500,7.5120,7.5200,435
2008-09-22,22:55:00,7.5140,7.5490,7.5070,7.5420,382
2008-09-22,23:00:00,7.5450,7.5480,7.5150,7.5180,253
2008-09-22,23:05:00,7.5180,7.5470,7.5090,7.5350,331
2008-09-22,23:10:00,7.5380,7.5460,7.5200,7.5290,308
2008-09-22,23:15:00,7.5300,7.5390,7.5230,7.5260,185
2008-09-22,23:20:00,7.5280,7.5450,7.5250,7.5400,287
2008-09-22,23:25:00,7.5400,7.5480,7.5250,7.5400,274
2008-09-22,23:30:00,7.5430,7.5570,7.5330,7.5570,430
2008-09-22,23:35:00,7.5530,7.5800,7.5400,7.5760,637
2008-09-22,23:40:00,7.5740,7.5850,7.5630,7.5740,461
2008-09-22,23:45:00,7.5770,7.5780,7.5250,7.5260,668
2008-09-22,23:50:00,7.5240,7.5580,7.5230,7.5380,476
2008-09-22,23:55:00,7.5400,7.5900,7.5360,7.5870,328
2008-09-23,00:00:00,7.5860,7.5890,7.5550,7.5600,784
2008-09-23,00:05:00,7.5600,7.5830,7.5540,7.5790,422
2008-09-23,00:10:00,7.5800,7.5800,7.5370,7.5420,350
2008-09-23,00:15:00,7.5430,7.5630,7.5430,7.5550,189
2008-09-23,00:20:00,7.5560,7.5640,7.5460,7.5500,256
2008-09-23,00:25:00,7.5500,7.5890,7.5430,7.5830,516
2008-09-23,00:30:00,7.5860,7.6060,7.5690,7.6040,472
2008-09-23,00:35:00,7.6020,7.6080,7.5920,7.5960,333
2008-09-23,00:40:00,7.5950,7.6190,7.5790,7.6090,569
2008-09-23,00:45:00,7.6070,7.6400,7.6010,7.6280,714
2008-09-23,00:50:00,7.6290,7.6370,7.6010,7.6170,598
2008-09-23,00:55:00,7.6150,7.6320,7.5820,7.5940,747
2008-09-23,01:00:00,7.5930,7.6020,7.5750,7.5800,370
2008-09-23,01:05:00,7.5850,7.5960,7.5760,7.5950,330
2008-09-23,01:10:00,7.5960,7.5980,7.5780,7.5780,153
2008-09-23,01:15:00,7.5760,7.5890,7.5750,7.5840,220
2008-09-23,01:20:00,7.5800,7.5860,7.5650,7.5790,503
2008-09-23,01:25:00,7.5830,7.5860,7.5760,7.5820,200
2008-09-23,01:30:00,7.5800,7.5950,7.5800,7.5900,275
2008-09-23,01:35:00,7.5910,7.6060,7.5900,7.5900,648
2008-09-23,01:40:00,7.5900,7.6400,7.5900,7.6190,1165
2008-09-23,01:45:00,7.6200,7.6720,7.6200,7.6500,1135
2008-09-23,01:50:00,7.6490,7.6700,7.6060,7.6220,799
2008-09-23,01:55:00,7.6200,7.6700,7.6200,7.6590,389
2008-09-23,02:00:00,7.6630,7.6760,7.6400,7.6560,685
2008-09-23,02:05:00,7.6560,7.7140,7.6560,7.7130,1299
2008-09-23,02:10:00,7.7140,7.7290,7.6770,7.6890,856
2008-09-23,02:15:00,7.6890,7.7020,7.6600,7.6990,567
2008-09-23,02:20:00,7.6980,7.7450,7.6900,7.7390,1017
2008-09-23,02:25:00,7.7390,7.7450,7.6390,7.6450,1516
2008-09-23,02:30:00,7.6450,7.6560,7.6350,7.6400,333
2008-09-23,02:35:00,7.6390,7.6570,7.6390,7.6570,79
2008-09-23,02:40:00,7.6580,7.6600,7.6510,7.6600,294
2008-09-23,02:45:00,7.6580,7.6600,7.6510,7.6600,61
2008-09-23,02:50:00,7.6600,7.6640,7.6550,7.6550,159
2008-09-23,02:55:00,7.6590,7.6610,7.6500,7.6510,95
2008-09-23,03:00:00,7.6510,7.6800,7.6510,7.6760,151
2008-09-23,03:05:00,7.6760,7.7000,7.6750,7.6850,118
2008-09-23,03:10:00,7.6870,7.7020,7.6870,7.7020,74
2008-09-23,03:15:00,7.7000,7.7050,7.6980,7.6990,47
2008-09-23,03:20:00,7.7020,7.7040,7.6910,7.6920,75
2008-09-23,03:25:00,7.6950,7.6970,7.6850,7.6870,22
2008-09-23,03:30:00,7.6880,7.6880,7.6780,7.6830,36
2008-09-23,03:35:00,7.6830,7.6830,7.6740,7.6810,6
2008-09-23,03:40:00,7.6820,7.6830,7.6700,7.6760,68
2008-09-23,03:45:00,7.6720,7.6760,7.6720,7.6750,9
2008-09-23,03:50:00,7.6710,7.6740,7.6620,7.6700,58
2008-09-23,03:55:00,7.6660,7.6800,7.6600,7.6600,50
2008-09-23,04:00:00,7.6580,7.6800,7.6580,7.6800,62
2008-09-23,04:05:00,7.6810,7.6820,7.6770,7.6770,15
2008-09-23,04:10:00,7.6800,7.6970,7.6800,7.6970,27
2008-09-23,04:15:00,7.6960,7.7070,7.6960,7.7070,35
2008-09-23,04:20:00,7.7070,7.7300,7.7070,7.7280,35
2008-09-23,04:25:00,7.7230,7.7260,7.7220,7.7260,10
2008-09-23,04:30:00,7.7260,7.7280,7.7190,7.7240,17
2008-09-23,04:35:00,7.7260,7.7260,7.7200,7.7200,16
2008-09-23,04:40:00,7.7100,7.7100,7.7100,7.7100,1
2008-09-23,04:45:00,7.7180,7.7270,7.7150,7.7200,11
2008-09-23,04:55:00,7.7200,7.7400,7.7200,7.7320,35
2008-09-23,05:00:00,7.7380,7.7380,7.7320,7.7320,4
2008-09-23,05:05:00,7.7360,7.7400,7.7220,7.7250,20
2008-09-23,05:10:00,7.7200,7.7450,7.7150,7.7350,10
2008-09-23,06:00:00,7.7290,7.7300,7.7290,7.7300,8
2008-09-23,06:15:00,7.7430,7.7500,7.7430,7.7490,15
2008-09-23,06:35:00,7.7320,7.7320,7.7320,7.7320,1
2008-09-23,06:40:00,7.7270,7.7270,7.7270,7.7270,2
2008-09-23,07:10:00,7.7250,7.7250,7.7250,7.7250,12
2008-09-23,07:15:00,7.7480,7.7500,7.7480,7.7500,2
2008-09-23,07:25:00,7.7500,7.7500,7.7500,7.7500,1
2008-09-23,08:10:00,7.7440,7.7470,7.7440,7.7470,2
2008-09-23,08:25:00,7.7260,7.7260,7.7260,7.7260,1
2008-09-23,08:35:00,7.7430,7.7450,7.7430,7.7450,5
2008-09-23,08:45:00,7.7460,7.7460,7.7460,7.7460,1
2008-09-23,08:50:00,7.7440,7.7450,7.7440,7.7450,2
2008-09-23,09:00:00,7.7340,7.7340,7.7340,7.7340,1
2008-09-23,09:05:00,7.7350,7.7350,7.7350,7.7350,1
2008-09-23,09:30:00,7.7150,7.7150,7.7100,7.7100,6
2008-09-23,09:35:00,7.7350,7.7460,7.7350,7.7450,3
2008-09-23,09:55:00,7.7450,7.7450,7.7450,7.7450,1
2008-09-23,10:25:00,7.7470,7.7470,7.7470,7.7470,4
2008-09-23,10:55:00,7.7370,7.7450,7.7370,7.7450,2
2008-09-23,11:40:00,7.7400,7.7400,7.7400,7.7400,2
2008-09-23,11:50:00,7.7370,7.7370,7.7360,7.7360,2
2008-09-23,12:30:00,7.7370,7.7370,7.7360,7.7360,3
2008-09-23,12:45:00,7.7390,7.7390,7.7390,7.7390,1
2008-09-23,13:50:00,7.7400,7.7400,7.7400,7.7400,2
2008-09-23,13:55:00,7.7400,7.7400,7.7400,7.7400,12
2008-09-23,14:00:00,7.7400,7.7400,7.7320,7.7360,30
2008-09-23,14:15:00,7.7310,7.7310,7.7310,7.7310,1
2008-09-23,14:20:00,7.7310,7.7310,7.7310,7.7310,1
2008-09-23,14:30:00,7.7340,7.7340,7.7340,7.7340,1
2008-09-23,14:35:00,7.7340,7.7340,7.7340,7.7340,1
2008-09-23,14:55:00,7.7460,7.7470,7.7450,7.7470,3
2008-09-23,15:00:00,7.7470,7.7500,7.7470,7.7500,22
2008-09-23,15:05:00,7.7290,7.7290,7.7290,7.7290,1
2008-09-23,15:10:00,7.7330,7.7350,7.7310,7.7350,4
2008-09-23,15:15:00,7.7420,7.7420,7.7420,7.7420,1
2008-09-23,15:25:00,7.7250,7.7250,7.7050,7.7070,6
2008-09-23,15:40:00,7.7090,7.7090,7.7090,7.7090,1
2008-09-23,16:00:00,7.7040,7.7040,7.7040,7.7040,2
2008-09-23,16:05:00,7.7040,7.7040,7.7040,7.7040,7
2008-09-23,16:10:00,7.7280,7.7280,7.7280,7.7280,1
2008-09-23,16:35:00,7.7450,7.7450,7.7450,7.7450,1
2008-09-23,16:45:00,7.7400,7.7400,7.7400,7.7400,6
2008-09-23,17:10:00,7.7200,7.7200,7.7200,7.7200,1
2008-09-23,17:15:00,7.6930,7.6930,7.6930,7.6930,2
2008-09-23,17:20:00,7.6800,7.6800,7.6800,7.6800,1
2008-09-23,17:25:00,7.6730,7.6730,7.6720,7.6730,5
2008-09-23,17:40:00,7.6730,7.6730,7.6730,7.6730,6
2008-09-23,17:45:00,7.6850,7.6850,7.6850,7.6850,1
2008-09-23,17:55:00,7.6840,7.6840,7.6840,7.6840,1
2008-09-23,18:10:00,7.6730,7.6730,7.6630,7.6730,6
2008-09-23,18:15:00,7.6710,7.6710,7.6710,7.6710,1
2008-09-23,18:35:00,7.6900,7.6910,7.6880,7.6910,10
2008-09-23,18:50:00,7.6940,7.7200,7.6940,7.7050,10
2008-09-23,19:00:00,7.6550,7.6550,7.6550,7.6550,1
2008-09-23,19:05:00,7.6560,7.6560,7.6560,7.6560,2
2008-09-23,19:10:00,7.6890,7.6910,7.6890,7.6910,2
2008-09-23,19:15:00,7.6710,7.6710,7.6120,7.6470,28
2008-09-23,19:20:00,7.6450,7.6540,7.6380,7.6540,24
2008-09-23,19:25:00,7.6550,7.6940,7.6550,7.6940,4
2008-09-23,19:35:00,7.6940,7.6940,7.6760,7.6790,13
2008-09-23,19:40:00,7.6810,7.7200,7.6810,7.7150,19
2008-09-23,19:45:00,7.7180,7.7600,7.7120,7.7520,165
2008-09-23,19:50:00,7.7380,7.7380,7.7310,7.7360,17
2008-09-23,19:55:00,7.7360,7.7580,7.7320,7.7580,68
2008-09-23,20:00:00,7.7500,7.7690,7.7400,7.7500,71
2008-09-23,20:05:00,7.7450,7.7490,7.7380,7.7400,39
2008-09-23,20:10:00,7.7450,7.7540,7.7350,7.7350,75
2008-09-23,20:15:00,7.7340,7.7470,7.7300,7.7300,47
2008-09-23,20:20:00,7.7360,7.7480,7.7350,7.7480,19
2008-09-23,20:25:00,7.7420,7.7440,7.6960,7.7090,245
2008-09-23,20:30:00,7.7050,7.7050,7.7000,7.7040,77
2008-09-23,20:35:00,7.7050,7.7100,7.7000,7.7010,71
2008-09-23,20:40:00,7.7000,7.7100,7.6850,7.6890,153
2008-09-23,20:45:00,7.6890,7.6970,7.6000,7.6230,477
2008-09-23,20:50:00,7.6180,7.6800,7.6150,7.6790,446
2008-09-23,20:55:00,7.6800,7.7330,7.6710,7.7290,472
2008-09-23,21:00:00,7.7250,7.7330,7.6720,7.6900,779
2008-09-23,21:05:00,7.6860,7.7350,7.6850,7.7060,297
2008-09-23,21:10:00,7.7080,7.8070,7.6990,7.7860,1603
2008-09-23,21:15:00,7.7850,7.8540,7.7760,7.8400,1417
2008-09-23,21:20:00,7.8430,7.9290,7.8350,7.9020,2212
2008-09-23,21:25:00,7.9040,7.9320,7.8760,7.8950,1600
2008-09-23,21:30:00,7.8950,7.9130,7.8850,7.8860,755
2008-09-23,21:35:00,7.8880,7.8940,7.8580,7.8750,921
2008-09-23,21:40:00,7.8750,7.8910,7.8330,7.8350,1162
2008-09-23,21:45:00,7.8400,7.8630,7.8280,7.8550,859
2008-09-23,21:50:00,7.8540,7.8910,7.8500,7.8600,1023
2008-09-23,21:55:00,7.8580,7.8870,7.8380,7.8810,595
2008-09-23,22:00:00,7.8820,7.9650,7.8750,7.9480,2271
2008-09-23,22:05:00,7.9470,8.0600,7.9440,8.0260,3842
2008-09-23,22:10:00,8.0260,8.0490,7.9800,7.9890,2190
2008-09-23,22:15:00,7.9910,8.0060,7.9810,8.0050,835
2008-09-23,22:20:00,8.0050,8.0190,7.9890,8.0020,1015
2008-09-23,22:25:00,8.0040,8.0280,7.9510,7.9670,1403
2008-09-23,22:30:00,7.9680,7.9780,7.9500,7.9570,783
2008-09-23,22:35:00,7.9580,7.9960,7.9550,7.9920,677
2008-09-23,22:40:00,7.9950,7.9950,7.9520,7.9760,522
2008-09-23,22:45:00,7.9760,8.0070,7.9750,8.0050,857
2008-09-23,22:50:00,8.0040,8.0250,7.9790,7.9930,585
2008-09-23,22:55:00,7.9930,8.0060,7.9790,7.9880,489
2008-09-23,23:00:00,7.9870,7.9950,7.9670,7.9890,519
2008-09-23,23:05:00,7.9930,8.0010,7.9600,7.9680,617
2008-09-23,23:10:00,7.9690,7.9990,7.9650,7.9850,349
2008-09-23,23:15:00,7.9830,8.0030,7.9260,7.9360,954
2008-09-23,23:20:00,7.9340,7.9660,7.9240,7.9400,1098
2008-09-23,23:25:00,7.9410,7.9560,7.9280,7.9350,349
2008-09-23,23:30:00,7.9370,7.9530,7.8940,7.9250,1021
2008-09-23,23:35:00,7.9250,7.9550,7.9080,7.9450,432
2008-09-23,23:40:00,7.9440,7.9460,7.8850,7.8910,455
2008-09-23,23:45:00,7.8920,7.9200,7.8810,7.8860,363
2008-09-23,23:50:00,7.8840,7.9500,7.8840,7.9500,572
2008-09-23,23:55:00,7.9480,7.9660,7.8960,7.9100,569
2008-09-24,00:00:00,7.9080,7.9390,7.9070,7.9310,342
2008-09-24,00:05:00,7.9350,7.9600,7.9200,7.9550,253
2008-09-24,00:10:00,7.9530,7.9540,7.9230,7.9260,244
2008-09-24,00:15:00,7.9270,7.9350,7.9170,7.9340,112
2008-09-24,00:20:00,7.9340,7.9530,7.9260,7.9450,186
2008-09-24,00:25:00,7.9410,7.9980,7.9410,7.9890,468
2008-09-24,00:30:00,7.9880,7.9980,7.9780,7.9820,352
2008-09-24,00:35:00,7.9830,7.9850,7.9530,7.9670,413
2008-09-24,00:40:00,7.9670,7.9670,7.9340,7.9480,217
2008-09-24,00:45:00,7.9520,7.9600,7.9400,7.9500,120
2008-09-24,00:50:00,7.9540,7.9760,7.9500,7.9740,228
2008-09-24,00:55:00,7.9710,7.9880,7.9340,7.9400,426
2008-09-24,01:00:00,7.9380,7.9440,7.9310,7.9380,195
2008-09-24,01:05:00,7.9340,7.9390,7.8910,7.8940,550
2008-09-24,01:10:00,7.8980,7.9070,7.8760,7.8850,318
2008-09-24,01:15:00,7.8830,7.9000,7.8560,7.8950,903
2008-09-24,01:20:00,7.8940,7.8960,7.8450,7.8680,538
2008-09-24,01:25:00,7.8680,7.8980,7.8360,7.8890,454
2008-09-24,01:30:00,7.8880,7.9340,7.8820,7.9170,656
2008-09-24,01:35:00,7.9200,7.9430,7.8970,7.9430,364
2008-09-24,01:40:00,7.9430,7.9600,7.9080,7.9440,645
2008-09-24,01:45:00,7.9450,7.9720,7.9300,7.9330,439
2008-09-24,01:50:00,7.9330,7.9500,7.9200,7.9300,225
2008-09-24,01:55:00,7.9250,7.9440,7.9110,7.9440,273
2008-09-24,02:00:00,7.9450,7.9800,7.9450,7.9600,569
2008-09-24,02:05:00,7.9590,8.0150,7.9500,7.9970,549
2008-09-24,02:10:00,7.9920,8.0050,7.9710,7.9900,432
2008-09-24,02:15:00,7.9900,7.9900,7.9600,7.9680,564
2008-09-24,02:20:00,7.9650,7.9700,7.9480,7.9600,480
2008-09-24,02:25:00,7.9600,7.9640,7.9160,7.9220,1707
2008-09-24,02:30:00,7.9250,7.9690,7.9170,7.9630,382
2008-09-24,02:35:00,7.9700,7.9700,7.9590,7.9640,141
2008-09-24,02:40:00,7.9660,7.9680,7.9540,7.9680,68
2008-09-24,02:45:00,7.9700,7.9740,7.9650,7.9700,52
2008-09-24,02:50:00,7.9680,7.9790,7.9640,7.9660,130
2008-09-24,02:55:00,7.9720,7.9720,7.9640,7.9650,17
2008-09-24,03:00:00,7.9690,7.9690,7.9670,7.9670,9
2008-09-24,03:05:00,7.9700,7.9820,7.9700,7.9800,8
2008-09-24,03:10:00,7.9840,7.9870,7.9310,7.9840,32
2008-09-24,03:15:00,7.9820,7.9880,7.9750,7.9850,33
2008-09-24,03:20:00,7.9850,7.9870,7.9750,7.9850,39
2008-09-24,03:25:00,7.9800,7.9800,7.9720,7.9720,41
2008-09-24,03:30:00,7.9720,7.9750,7.9690,7.9690,10
2008-09-24,03:35:00,7.9680,7.9760,7.9680,7.9750,9
2008-09-24,03:40:00,7.9740,7.9810,7.9710,7.9770,26
2008-09-24,03:45:00,7.9830,7.9900,7.9790,7.9840,55
2008-09-24,03:50:00,7.9820,7.9930,7.9820,7.9920,15
2008-09-24,03:55:00,7.9850,7.9910,7.9770,7.9910,21
2008-09-24,04:00:00,7.9860,7.9860,7.9820,7.9830,7
2008-09-24,04:05:00,7.9850,7.9950,7.9850,7.9950,13
2008-09-24,04:10:00,7.9960,8.0040,7.9960,8.0040,14
2008-09-24,04:15:00,8.0030,8.0040,7.9960,8.0020,22
2008-09-24,04:20:00,8.0030,8.0030,8.0030,8.0030,10
2008-09-24,04:25:00,8.0030,8.0030,8.0000,8.0000,12
2008-09-24,04:30:00,8.0020,8.0020,7.9990,7.9990,11
2008-09-24,04:35:00,7.9980,8.0090,7.9980,8.0020,28
2008-09-24,04:40:00,8.0020,8.0020,8.0010,8.0010,3
2008-09-24,04:45:00,8.0060,8.0060,8.0020,8.0020,3
2008-09-24,04:50:00,8.0110,8.0110,8.0110,8.0110,1
2008-09-24,04:55:00,8.0100,8.0110,8.0090,8.0090,3
2008-09-24,05:00:00,8.0080,8.0160,8.0050,8.0160,68
2008-09-24,05:05:00,8.0240,8.0320,8.0240,8.0270,24
2008-09-24,05:10:00,8.0330,8.0350,8.0300,8.0350,5
2008-09-24,06:05:00,8.0150,8.0260,8.0150,8.0260,7
2008-09-24,06:10:00,8.0330,8.0390,8.0330,8.0380,11
2008-09-24,06:15:00,8.0390,8.0390,8.0390,8.0390,3
2008-09-24,06:30:00,8.0380,8.0380,8.0380,8.0380,1
2008-09-24,06:40:00,8.0390,8.0390,8.0390,8.0390,2
2008-09-24,06:45:00,8.0300,8.0300,8.0300,8.0300,1
2008-09-24,07:35:00,8.0300,8.0300,8.0300,8.0300,9
2008-09-24,07:55:00,8.0390,8.0390,8.0390,8.0390,1
2008-09-24,08:05:00,8.0250,8.0260,8.0250,8.0260,2
2008-09-24,08:20:00,8.0390,8.0390,8.0390,8.0390,1
2008-09-24,08:35:00,8.0250,8.0390,8.0200,8.0390,10
2008-09-24,08:45:00,8.0140,8.0140,8.0140,8.0140,1
2008-09-24,08:50:00,8.0340,8.0430,8.0340,8.0380,43
2008-09-24,08:55:00,8.0390,8.0390,8.0390,8.0390,1
2008-09-24,09:00:00,8.0130,8.0130,8.0110,8.0110,2
2008-09-24,09:10:00,8.0150,8.0150,8.0120,8.0120,2
2008-09-24,09:20:00,8.0100,8.0160,8.0090,8.0130,4
2008-09-24,09:30:00,8.0120,8.0400,8.0110,8.0400,19
2008-09-24,09:40:00,8.0460,8.0460,8.0440,8.0440,2
2008-09-24,09:45:00,8.0440,8.0440,8.0440,8.0440,1
2008-09-24,10:15:00,8.0440,8.0460,8.0430,8.0430,20
2008-09-24,10:20:00,8.0460,8.0460,8.0440,8.0450,12
2008-09-24,10:25:00,8.0450,8.0490,8.0400,8.0400,27
2008-09-24,10:30:00,8.0500,8.0500,8.0490,8.0500,7
2008-09-24,10:35:00,8.0540,8.0540,8.0540,8.0540,8
2008-09-24,10:40:00,8.0550,8.0590,8.0550,8.0590,3
2008-09-24,10:45:00,8.0540,8.0630,8.0540,8.0630,51
2008-09-24,10:55:00,8.0630,8.0630,8.0550,8.0550,4
2008-09-24,11:00:00,8.0550,8.0550,8.0550,8.0550,1
2008-09-24,11:05:00,8.0550,8.0550,8.0550,8.0550,1
2008-09-24,11:10:00,8.0610,8.0610,8.0610,8.0610,1
2008-09-24,11:20:00,8.0550,8.0550,8.0550,8.0550,1
2008-09-24,11:30:00,8.0610,8.0610,8.0610,8.0610,5
2008-09-24,11:35:00,8.0600,8.0600,8.0600,8.0600,2
2008-09-24,11:45:00,8.0620,8.0620,8.0620,8.0620,1
2008-09-24,12:20:00,8.0620,8.0620,8.0620,8.0620,1
2008-09-24,12:35:00,8.0560,8.0560,8.0550,8.0550,2
2008-09-24,12:40:00,8.0500,8.0500,8.0500,8.0500,1
2008-09-24,12:45:00,8.0500,8.0500,8.0460,8.0470,6
2008-09-24,12:55:00,8.0590,8.0590,8.0590,8.0590,1
2008-09-24,13:05:00,8.0600,8.0650,8.0600,8.0620,18
2008-09-24,13:10:00,8.0620,8.0620,8.0610,8.0610,6
2008-09-24,13:15:00,8.0610,8.0620,8.0610,8.0610,5
2008-09-24,13:20:00,8.0600,8.0600,8.0600,8.0600,1
2008-09-24,13:40:00,8.0650,8.0650,8.0650,8.0650,3
2008-09-24,13:50:00,8.0650,8.0650,8.0650,8.0650,2
2008-09-24,13:55:00,8.0650,8.0650,8.0650,8.0650,4
2008-09-24,14:00:00,8.0650,8.0650,8.0650,8.0650,1
2008-09-24,14:15:00,8.0700,8.0700,8.0650,8.0650,3
2008-09-24,14:35:00,8.0600,8.0600,8.0600,8.0600,1
2008-09-24,14:40:00,8.0600,8.0600,8.0590,8.0590,4
2008-09-24,14:55:00,8.0650,8.0790,8.0650,8.0690,17
2008-09-24,15:15:00,8.0620,8.0620,8.0620,8.0620,2
2008-09-24,15:20:00,8.0500,8.0500,8.0500,8.0500,2
2008-09-24,16:15:00,8.0610,8.0610,8.0610,8.0610,1
2008-09-24,16:35:00,8.0600,8.0600,8.0600,8.0600,1
2008-09-24,16:55:00,8.0620,8.0620,8.0620,8.0620,2
2008-09-24,17:05:00,8.0700,8.0700,8.0700,8.0700,1
2008-09-24,17:15:00,8.0650,8.0690,8.0650,8.0690,3
2008-09-24,17:20:00,8.0690,8.0690,8.0690,8.0690,4
2008-09-24,17:55:00,8.0640,8.0640,8.0640,8.0640,4
2008-09-24,18:00:00,8.0630,8.0750,8.0630,8.0750,3
2008-09-24,18:05:00,8.0650,8.0650,8.0650,8.0650,1
2008-09-24,18:15:00,8.0650,8.0650,8.0620,8.0620,5
2008-09-24,18:25:00,8.0700,8.0700,8.0700,8.0700,2
2008-09-24,18:30:00,8.0700,8.0700,8.0700,8.0700,1
2008-09-24,18:35:00,8.0700,8.0700,8.0680,8.0680,18
2008-09-24,18:40:00,8.0610,8.0610,8.0610,8.0610,2
2008-09-24,18:45:00,8.0790,8.0800,8.0610,8.0610,37
2008-09-24,19:00:00,8.0750,8.0790,8.0750,8.0790,2
2008-09-24,19:05:00,8.0710,8.0880,8.0660,8.0880,25
2008-09-24,19:10:00,8.0750,8.0760,8.0550,8.0550,28
2008-09-24,19:15:00,8.0570,8.0600,8.0400,8.0480,56
2008-09-24,19:20:00,8.0550,8.0630,8.0550,8.0620,5
2008-09-24,19:25:00,8.0630,8.0660,8.0630,8.0660,5
2008-09-24,19:30:00,8.0670,8.0670,8.0630,8.0650,8
2008-09-24,19:35:00,8.0770,8.0950,8.0750,8.0890,59
2008-09-24,19:40:00,8.0900,8.1190,8.0890,8.1180,126
2008-09-24,19:45:00,8.1190,8.1300,8.0920,8.1030,135
2008-09-24,19:50:00,8.0980,8.1060,8.0910,8.0920,14
2008-09-24,19:55:00,8.0900,8.1010,8.0890,8.0960,52
2008-09-24,20:00:00,8.0960,8.0980,8.0860,8.0890,19
2008-09-24,20:05:00,8.0870,8.0890,8.0760,8.0790,79
2008-09-24,20:10:00,8.0800,8.1140,8.0800,8.1050,46
2008-09-24,20:15:00,8.1130,8.1550,8.1120,8.1410,225
2008-09-24,20:20:00,8.1400,8.1600,8.1400,8.1430,211
2008-09-24,20:25:00,8.1440,8.1520,8.1250,8.1260,163
2008-09-24,20:30:00,8.1260,8.1310,8.1160,8.1170,107
2008-09-24,20:35:00,8.1180,8.1220,8.0860,8.0960,197
2008-09-24,20:40:00,8.0920,8.0960,8.0680,8.0720,118
2008-09-24,20:45:00,8.0730,8.0950,8.0690,8.0730,236
2008-09-24,20:50:00,8.0730,8.0800,8.0590,8.0640,285
2008-09-24,20:55:00,8.0650,8.0890,8.0650,8.0830,333
2008-09-24,21:00:00,8.0810,8.0930,8.0160,8.0450,1520
2008-09-24,21:05:00,8.0450,8.0810,8.0240,8.0370,653
2008-09-24,21:10:00,8.0330,8.0620,8.0270,8.0540,675
2008-09-24,21:15:00,8.0540,8.0540,7.9860,8.0100,812
2008-09-24,21:20:00,8.0100,8.0350,7.9760,7.9850,753
2008-09-24,21:25:00,7.9880,7.9990,7.9450,7.9590,894
2008-09-24,21:30:00,7.9620,8.0080,7.9530,8.0080,618
2008-09-24,21:35:00,8.0050,8.0050,7.9660,7.9750,406
2008-09-24,21:40:00,7.9740,7.9790,7.9110,7.9280,983
2008-09-24,21:45:00,7.9290,7.9520,7.9250,7.9420,725
2008-09-24,21:50:00,7.9430,7.9470,7.8820,7.8820,762
2008-09-24,21:55:00,7.8820,7.9070,7.8800,7.9030,742
2008-09-24,22:00:00,7.9040,7.9050,7.8550,7.8800,1217
2008-09-24,22:05:00,7.8760,7.8820,7.8010,7.8440,1490
2008-09-24,22:10:00,7.8390,7.8430,7.7720,7.7830,1417
2008-09-24,22:15:00,7.7830,7.7860,7.6830,7.7500,3089
2008-09-24,22:20:00,7.7450,7.7980,7.7440,7.7690,1347
2008-09-24,22:25:00,7.7690,7.7970,7.7610,7.7970,651
2008-09-24,22:30:00,7.7920,7.8440,7.7770,7.7780,640
2008-09-24,22:35:00,7.7760,7.8370,7.7670,7.8240,1132
2008-09-24,22:40:00,7.8230,7.8650,7.8000,7.8160,1042
2008-09-24,22:45:00,7.8140,7.8390,7.7840,7.7880,892
2008-09-24,22:50:00,7.7890,7.8160,7.7410,7.8000,1021
2008-09-24,22:55:00,7.7960,7.8060,7.7440,7.7850,672
2008-09-24,23:00:00,7.7840,7.7850,7.7220,7.7510,954
2008-09-24,23:05:00,7.7530,7.7730,7.7260,7.7290,543
2008-09-24,23:10:00,7.7300,7.7940,7.7100,7.7680,618
2008-09-24,23:15:00,7.7660,7.7700,7.7280,7.7580,622
2008-09-24,23:20:00,7.7570,7.7570,7.7160,7.7270,563
2008-09-24,23:25:00,7.7300,7.7560,7.7230,7.7290,555
2008-09-24,23:30:00,7.7270,7.7300,7.6990,7.7230,935
2008-09-24,23:35:00,7.7240,7.7550,7.7050,7.7500,374
2008-09-24,23:40:00,7.7500,7.7580,7.7330,7.7500,299
2008-09-24,23:45:00,7.7530,7.7530,7.7100,7.7110,569
2008-09-24,23:50:00,7.7100,7.7500,7.6810,7.7360,1013
2008-09-24,23:55:00,7.7360,7.7380,7.7040,7.7160,351
2008-09-25,00:00:00,7.7200,7.7310,7.6830,7.6960,619
2008-09-25,00:05:00,7.6970,7.7100,7.6590,7.6900,1093
2008-09-25,00:10:00,7.6870,7.7180,7.6780,7.7130,685
2008-09-25,00:15:00,7.7130,7.7130,7.6850,7.7020,391
2008-09-25,00:20:00,7.7010,7.7140,7.6850,7.6980,341
2008-09-25,00:25:00,7.6960,7.7130,7.6760,7.6830,402
2008-09-25,00:30:00,7.6800,7.6960,7.6610,7.6770,418
2008-09-25,00:35:00,7.6750,7.6920,7.6730,7.6840,275
2008-09-25,00:40:00,7.6850,7.7120,7.6750,7.7090,492
2008-09-25,00:45:00,7.7110,7.7420,7.7110,7.7240,852
2008-09-25,00:50:00,7.7210,7.7480,7.7200,7.7300,277
2008-09-25,00:55:00,7.7300,7.7460,7.7160,7.7320,354
2008-09-25,01:00:00,7.7290,7.7310,7.7030,7.7100,246
2008-09-25,01:05:00,7.7120,7.7150,7.6850,7.6910,303
2008-09-25,01:10:00,7.6910,7.7200,7.6900,7.7040,182
2008-09-25,01:15:00,7.7010,7.7030,7.6900,7.6910,136
2008-09-25,01:20:00,7.6910,7.6960,7.6500,7.6840,638
2008-09-25,01:25:00,7.6820,7.6980,7.6510,7.6550,275
2008-09-25,01:30:00,7.6540,7.6690,7.6160,7.6500,1185
2008-09-25,01:35:00,7.6520,7.6650,7.6370,7.6420,365
2008-09-25,01:40:00,7.6420,7.6470,7.6050,7.6420,589
2008-09-25,01:45:00,7.6430,7.6500,7.6230,7.6370,349
2008-09-25,01:50:00,7.6380,7.6500,7.6220,7.6370,603
2008-09-25,01:55:00,7.6410,7.6530,7.6310,7.6370,402
2008-09-25,02:00:00,7.6350,7.6470,7.6190,7.6190,395
2008-09-25,02:05:00,7.6200,7.6480,7.6100,7.6220,654
2008-09-25,02:10:00,7.6200,7.6270,7.6060,7.6120,813
2008-09-25,02:15:00,7.6170,7.6510,7.6160,7.6510,742
2008-09-25,02:20:00,7.6530,7.6750,7.6460,7.6460,515
2008-09-25,02:25:00,7.6470,7.7010,7.6460,7.6930,2086
2008-09-25,02:30:00,7.6940,7.6950,7.6560,7.6790,385
2008-09-25,02:35:00,7.6760,7.6870,7.6700,7.6870,143
2008-09-25,02:40:00,7.6820,7.6900,7.6780,7.6900,160
2008-09-25,02:45:00,7.6890,7.6970,7.6860,7.6900,103
2008-09-25,02:50:00,7.6900,7.7030,7.6810,7.6830,123
2008-09-25,02:55:00,7.6810,7.6910,7.6750,7.6780,227
2008-09-25,03:00:00,7.6790,7.6800,7.6720,7.6800,5
2008-09-25,03:05:00,7.6740,7.6740,7.6740,7.6740,3
2008-09-25,03:10:00,7.6750,7.6840,7.6740,7.6840,50
2008-09-25,03:15:00,7.6840,7.6960,7.6840,7.6960,51
2008-09-25,03:20:00,7.6920,7.7040,7.6890,7.7020,40
2008-09-25,03:25:00,7.7060,7.7080,7.6940,7.6950,36
2008-09-25,03:30:00,7.6940,7.6940,7.6890,7.6890,7
2008-09-25,03:35:00,7.6950,7.6950,7.6890,7.6890,5
2008-09-25,03:40:00,7.6890,7.6950,7.6880,7.6900,13
2008-09-25,03:45:00,7.6860,7.6930,7.6840,7.6910,54
2008-09-25,03:50:00,7.6910,7.6950,7.6860,7.6890,23
2008-09-25,03:55:00,7.6870,7.6900,7.6850,7.6860,24
2008-09-25,04:00:00,7.6890,7.6920,7.6890,7.6920,3
2008-09-25,04:05:00,7.6870,7.6870,7.6850,7.6860,43
2008-09-25,04:10:00,7.6870,7.6870,7.6870,7.6870,1
2008-09-25,04:15:00,7.6870,7.6940,7.6870,7.6910,28
2008-09-25,04:20:00,7.7000,7.7020,7.7000,7.7020,4
2008-09-25,04:30:00,7.6970,7.6970,7.6970,7.6970,1
2008-09-25,04:35:00,7.6970,7.7010,7.6940,7.6950,18
2008-09-25,04:40:00,7.7000,7.7000,7.7000,7.7000,3
2008-09-25,04:45:00,7.7050,7.7170,7.7050,7.7060,24
2008-09-25,04:50:00,7.7050,7.7050,7.7050,7.7050,1
2008-09-25,04:55:00,7.7170,7.7170,7.6840,7.6960,22
2008-09-25,05:00:00,7.6880,7.6880,7.6800,7.6810,14
2008-09-25,05:10:00,7.6850,7.6850,7.6850,7.6850,2
2008-09-25,06:00:00,7.6660,7.6700,7.6640,7.6640,13
2008-09-25,06:05:00,7.6700,7.6700,7.6700,7.6700,1
2008-09-25,06:10:00,7.6700,7.6700,7.6700,7.6700,1
2008-09-25,06:15:00,7.6690,7.6700,7.6690,7.6690,6
2008-09-25,06:25:00,7.6690,7.6690,7.6690,7.6690,2
2008-09-25,06:35:00,7.6700,7.6700,7.6700,7.6700,2
2008-09-25,06:40:00,7.6700,7.6700,7.6690,7.6690,4
2008-09-25,06:45:00,7.6690,7.6690,7.6690,7.6690,1
2008-09-25,06:50:00,7.6700,7.6700,7.6700,7.6700,4
2008-09-25,06:55:00,7.6700,7.6700,7.6700,7.6700,2
2008-09-25,07:00:00,7.6710,7.6710,7.6700,7.6700,15
2008-09-25,07:05:00,7.6710,7.6710,7.6700,7.6700,8
2008-09-25,07:10:00,7.6700,7.6700,7.6660,7.6660,2
2008-09-25,07:15:00,7.6680,7.6680,7.6680,7.6680,1
2008-09-25,07:35:00,7.6620,7.6620,7.6620,7.6620,1
2008-09-25,07:40:00,7.6650,7.6650,7.6650,7.6650,1
2008-09-25,07:45:00,7.6670,7.6670,7.6670,7.6670,1
2008-09-25,07:50:00,7.6620,7.6620,7.6620,7.6620,9
2008-09-25,08:00:00,7.6570,7.6570,7.6570,7.6570,1
2008-09-25,08:05:00,7.6600,7.6600,7.6570,7.6570,4
2008-09-25,08:10:00,7.6670,7.6770,7.6670,7.6770,8
2008-09-25,08:15:00,7.6740,7.6740,7.6740,7.6740,3
2008-09-25,08:35:00,7.6620,7.6620,7.6600,7.6600,2
2008-09-25,08:55:00,7.6560,7.6560,7.6550,7.6550,3
2008-09-25,09:40:00,7.6740,7.6740,7.6740,7.6740,1
2008-09-25,09:45:00,7.6560,7.6560,7.6550,7.6550,2
2008-09-25,10:20:00,7.6550,7.6550,7.6520,7.6520,7
2008-09-25,11:00:00,7.6500,7.6500,7.6500,7.6500,1
2008-09-25,11:15:00,7.6520,7.6520,7.6520,7.6520,5
2008-09-25,11:35:00,7.6690,7.6690,7.6690,7.6690,1
2008-09-25,11:40:00,7.6690,7.6690,7.6600,7.6600,18
2008-09-25,12:05:00,7.6600,7.6600,7.6600,7.6600,2
2008-09-25,12:10:00,7.6630,7.6640,7.6630,7.6640,10
2008-09-25,13:00:00,7.6690,7.6690,7.6690,7.6690,2
2008-09-25,13:05:00,7.6730,7.6730,7.6600,7.6600,11
2008-09-25,13:15:00,7.6600,7.6600,7.6600,7.6600,2
2008-09-25,13:25:00,7.6730,7.6730,7.6600,7.6600,12
2008-09-25,13:55:00,7.6720,7.6720,7.6710,7.6710,23
2008-09-25,14:25:00,7.6650,7.6650,7.6650,7.6650,3
2008-09-25,14:35:00,7.6890,7.7000,7.6650,7.6650,12
2008-09-25,14:40:00,7.6840,7.6840,7.6840,7.6840,1
2008-09-25,15:30:00,7.6830,7.6840,7.6830,7.6840,2
2008-09-25,15:45:00,7.6840,7.6840,7.6840,7.6840,7
2008-09-25,15:55:00,7.6690,7.6690,7.6690,7.6690,2
2008-09-25,16:00:00,7.6670,7.6670,7.6670,7.6670,1
2008-09-25,16:05:00,7.6650,7.6650,7.6650,7.6650,1
2008-09-25,16:10:00,7.6770,7.6770,7.6620,7.6620,2
2008-09-25,16:20:00,7.6620,7.6620,7.6610,7.6610,6
2008-09-25,16:45:00,7.6610,7.6610,7.6600,7.6600,32
2008-09-25,16:50:00,7.6600,7.6600,7.6600,7.6600,10
2008-09-25,16:55:00,7.6600,7.6600,7.6130,7.6130,13
2008-09-25,17:05:00,7.6580,7.6640,7.6580,7.6640,3
2008-09-25,17:20:00,7.6760,7.6790,7.6760,7.6790,9
2008-09-25,17:25:00,7.6790,7.6790,7.6790,7.6790,16
2008-09-25,17:35:00,7.6620,7.6650,7.6620,7.6620,6
2008-09-25,17:50:00,7.6750,7.6750,7.6750,7.6750,6
2008-09-25,17:55:00,7.6920,7.6920,7.6920,7.6920,1
2008-09-25,18:00:00,7.6920,7.7000,7.6920,7.7000,15
2008-09-25,18:10:00,7.6930,7.6930,7.6920,7.6920,10
2008-09-25,18:20:00,7.6920,7.6920,7.6920,7.6920,1
2008-09-25,18:35:00,7.6760,7.6760,7.6750,7.6750,20
2008-09-25,18:50:00,7.6600,7.6600,7.6400,7.6400,5
2008-09-25,19:10:00,7.6470,7.6470,7.6460,7.6460,2
2008-09-25,19:15:00,7.6560,7.6600,7.6540,7.6600,31
2008-09-25,19:20:00,7.6750,7.6800,7.6740,7.6740,15
2008-09-25,19:25:00,7.6640,7.6640,7.6480,7.6510,11
2008-09-25,19:30:00,7.6490,7.6490,7.6490,7.6490,2
2008-09-25,19:35:00,7.6500,7.6500,7.6420,7.6420,5
2008-09-25,19:40:00,7.6450,7.6490,7.6250,7.6490,60
2008-09-25,19:45:00,7.6490,7.6550,7.6310,7.6310,71
2008-09-25,19:50:00,7.6310,7.6510,7.6310,7.6510,22
2008-09-25,19:55:00,7.6500,7.6500,7.6360,7.6410,14
2008-09-25,20:00:00,7.6530,7.6650,7.6460,7.6560,46
2008-09-25,20:05:00,7.6610,7.6680,7.6440,7.6470,27
2008-09-25,20:10:00,7.6460,7.6460,7.6030,7.6100,170
2008-09-25,20:15:00,7.6100,7.6180,7.5650,7.6180,178
2008-09-25,20:20:00,7.6150,7.6340,7.6120,7.6260,49
2008-09-25,20:25:00,7.6300,7.6320,7.6120,7.6120,34
2008-09-25,20:30:00,7.6080,7.6080,7.5360,7.5900,221
2008-09-25,20:35:00,7.5980,7.6170,7.5900,7.6100,105
2008-09-25,20:40:00,7.6090,7.6100,7.5520,7.5710,244
2008-09-25,20:45:00,7.5740,7.5910,7.5710,7.5910,138
2008-09-25,20:50:00,7.5890,7.6000,7.5880,7.5880,92
2008-09-25,20:55:00,7.5930,7.6000,7.5840,7.5910,193
2008-09-25,21:00:00,7.5910,7.6320,7.5860,7.6290,807
2008-09-25,21:05:00,7.6300,7.6300,7.5860,7.5930,357
2008-09-25,21:10:00,7.5970,7.5970,7.5270,7.5570,856
2008-09-25,21:15:00,7.5570,7.5740,7.5480,7.5550,457
2008-09-25,21:20:00,7.5550,7.5550,7.5160,7.5250,470
2008-09-25,21:25:00,7.5250,7.5600,7.5230,7.5600,437
2008-09-25,21:30:00,7.5600,7.5670,7.5470,7.5640,411
2008-09-25,21:35:00,7.5660,7.5690,7.5470,7.5530,208
2008-09-25,21:40:00,7.5530,7.5640,7.5420,7.5600,324
2008-09-25,21:45:00,7.5600,7.5700,7.5460,7.5480,475
2008-09-25,21:50:00,7.5520,7.5630,7.5480,7.5500,183
2008-09-25,21:55:00,7.5480,7.5600,7.5460,7.5500,174
2008-09-25,22:00:00,7.5500,7.5550,7.5400,7.5440,295
2008-09-25,22:05:00,7.5450,7.5460,7.5100,7.5290,555
2008-09-25,22:10:00,7.5300,7.5350,7.5220,7.5250,452
2008-09-25,22:15:00,7.5260,7.5310,7.4840,7.4870,531
2008-09-25,22:20:00,7.4930,7.4970,7.4670,7.4810,986
2008-09-25,22:25:00,7.4810,7.4910,7.4770,7.4860,337
2008-09-25,22:30:00,7.4850,7.5100,7.4600,7.4750,410
2008-09-25,22:35:00,7.4720,7.8050,7.4720,7.6310,5621
2008-09-25,22:40:00,7.6320,7.6570,7.5800,7.6530,1585
2008-09-25,22:45:00,7.6500,7.6980,7.6460,7.6640,969
2008-09-25,22:50:00,7.6630,7.6640,7.5840,7.6060,778
2008-09-25,22:55:00,7.6080,7.6500,7.6040,7.6200,698
2008-09-25,23:00:00,7.6180,7.6550,7.6140,7.6250,594
2008-09-25,23:05:00,7.6250,7.6390,7.6050,7.6080,392
2008-09-25,23:10:00,7.6090,7.6100,7.5470,7.5910,999
2008-09-25,23:15:00,7.5900,7.6110,7.5810,7.5950,472
2008-09-25,23:20:00,7.5950,7.6350,7.5820,7.6290,545
2008-09-25,23:25:00,7.6240,7.6600,7.6170,7.6200,603
2008-09-25,23:30:00,7.6240,7.6410,7.5880,7.5950,453
2008-09-25,23:35:00,7.5970,7.6140,7.5920,7.6000,218
2008-09-25,23:40:00,7.5970,7.6310,7.5970,7.6200,300
2008-09-25,23:45:00,7.6200,7.6250,7.6020,7.6060,253
2008-09-25,23:50:00,7.6090,7.6260,7.6060,7.6250,163
2008-09-25,23:55:00,7.6260,7.6450,7.6220,7.6260,253
2008-09-26,00:00:00,7.6270,7.6380,7.6150,7.6340,143
2008-09-26,00:05:00,7.6320,7.6910,7.6310,7.6840,807
2008-09-26,00:10:00,7.6830,7.7490,7.6810,7.7140,1349
2008-09-26,00:15:00,7.7120,7.7550,7.6990,7.7310,871
2008-09-26,00:20:00,7.7290,7.7750,7.7250,7.7600,667
2008-09-26,00:25:00,7.7630,7.7920,7.7140,7.7140,1377
2008-09-26,00:30:00,7.7190,7.7560,7.7170,7.7380,382
2008-09-26,00:35:00,7.7360,7.7850,7.7320,7.7540,820
2008-09-26,00:40:00,7.7490,7.8410,7.7460,7.8260,702
2008-09-26,00:45:00,7.8260,7.9420,7.8140,7.9060,2067
2008-09-26,00:50:00,7.9060,7.9120,7.8340,7.8420,1234
2008-09-26,00:55:00,7.8400,7.8600,7.8240,7.8260,553
2008-09-26,01:00:00,7.8240,7.8660,7.8180,7.8510,548
2008-09-26,01:05:00,7.8530,7.8600,7.8380,7.8500,445
2008-09-26,01:10:00,7.8500,7.8530,7.8230,7.8500,420
2008-09-26,01:15:00,7.8480,7.8500,7.7820,7.7940,393
2008-09-26,01:20:00,7.7910,7.8230,7.7860,7.8060,255
2008-09-26,01:25:00,7.8020,7.8060,7.7890,7.7900,205
2008-09-26,01:30:00,7.7890,7.7980,7.7470,7.7950,373
2008-09-26,01:35:00,7.7940,7.8320,7.7910,7.8080,342
2008-09-26,01:40:00,7.8110,7.8110,7.7510,7.7690,530
2008-09-26,01:45:00,7.7760,7.7910,7.6910,7.7030,824
2008-09-26,01:50:00,7.7030,7.7610,7.6960,7.7400,524
2008-09-26,01:55:00,7.7380,7.7580,7.7000,7.7260,674
2008-09-26,02:00:00,7.7230,7.7790,7.6960,7.7680,552
2008-09-26,02:05:00,7.7700,7.7820,7.7570,7.7630,234
2008-09-26,02:10:00,7.7640,7.7700,7.7220,7.7260,252
2008-09-26,02:15:00,7.7200,7.7540,7.7160,7.7290,282
2008-09-26,02:20:00,7.7300,7.8020,7.7270,7.7850,706
2008-09-26,02:25:00,7.7820,7.7980,7.6780,7.6780,5260
2008-09-26,02:30:00,7.6780,7.7210,7.6670,7.7090,903
2008-09-26,02:35:00,7.7100,7.7110,7.6900,7.7090,226
2008-09-26,02:40:00,7.7060,7.7210,7.7050,7.7180,64
2008-09-26,02:45:00,7.7210,7.7250,7.7160,7.7200,82
2008-09-26,02:50:00,7.7240,7.7240,7.7200,7.7200,88
2008-09-26,02:55:00,7.7230,7.7270,7.7200,7.7200,44
2008-09-26,03:00:00,7.7260,7.7260,7.7150,7.7200,30
2008-09-26,03:05:00,7.7180,7.7320,7.7180,7.7280,117
2008-09-26,03:10:00,7.7370,7.7380,7.7320,7.7320,18
2008-09-26,03:15:00,7.7340,7.7380,7.7240,7.7240,33
2008-09-26,03:20:00,7.7380,7.7380,7.7240,7.7280,11
2008-09-26,03:25:00,7.7280,7.7350,7.7270,7.7300,28
2008-09-26,03:30:00,7.7300,7.7300,7.7300,7.7300,2
2008-09-26,03:35:00,7.7260,7.7300,7.7240,7.7250,20
2008-09-26,03:40:00,7.7250,7.7250,7.7250,7.7250,1
2008-09-26,03:45:00,7.7260,7.7400,7.7260,7.7360,40
2008-09-26,03:50:00,7.7400,7.7400,7.7300,7.7320,14
2008-09-26,03:55:00,7.7310,7.7330,7.7260,7.7310,34
2008-09-26,04:00:00,7.7300,7.7350,7.7300,7.7320,44
2008-09-26,04:05:00,7.7360,7.7420,7.7330,7.7380,17
2008-09-26,04:10:00,7.7400,7.7450,7.7400,7.7400,20
2008-09-26,04:15:00,7.7350,7.7350,7.7230,7.7230,25
2008-09-26,04:20:00,7.7250,7.7270,7.7150,7.7270,9
2008-09-26,04:25:00,7.7250,7.7290,7.7160,7.7220,39
2008-09-26,04:30:00,7.7200,7.7200,7.7180,7.7180,3
2008-09-26,04:35:00,7.7250,7.7250,7.7150,7.7150,48
2008-09-26,04:40:00,7.7200,7.7200,7.7150,7.7150,2
2008-09-26,04:45:00,7.7180,7.7210,7.7180,7.7200,118
2008-09-26,04:50:00,7.7210,7.7240,7.7110,7.7110,219
2008-09-26,04:55:00,7.7080,7.7290,7.7080,7.7110,18
2008-09-26,05:00:00,7.7160,7.7170,7.7060,7.7060,4
2008-09-26,05:05:00,7.7300,7.7300,7.7300,7.7300,1
2008-09-26,06:00:00,7.7400,7.7400,7.7400,7.7400,2
2008-09-26,06:25:00,7.7350,7.7450,7.7340,7.7450,5
2008-09-26,06:30:00,7.7290,7.7290,7.7190,7.7190,2
2008-09-26,07:00:00,7.7150,7.7150,7.7150,7.7150,1
2008-09-26,07:05:00,7.7380,7.7450,7.7380,7.7450,5
2008-09-26,07:35:00,7.7450,7.7450,7.7450,7.7450,1
2008-09-26,07:40:00,7.7440,7.7450,7.7440,7.7450,10
2008-09-26,07:50:00,7.7430,7.7440,7.7430,7.7440,3
2008-09-26,07:55:00,7.7440,7.7490,7.7440,7.7470,17
2008-09-26,08:00:00,7.7480,7.7500,7.7480,7.7500,9
2008-09-26,08:05:00,7.7490,7.7490,7.7490,7.7490,1
2008-09-26,08:25:00,7.7450,7.7480,7.7450,7.7450,7
2008-09-26,08:30:00,7.7460,7.7460,7.7460,7.7460,1
2008-09-26,08:40:00,7.7450,7.7580,7.7450,7.7580,5
2008-09-26,09:20:00,7.7430,7.7430,7.7430,7.7430,1
2008-09-26,09:45:00,7.7430,7.7430,7.7430,7.7430,1
2008-09-26,10:35:00,7.7160,7.7240,7.7160,7.7160,12
2008-09-26,10:40:00,7.7190,7.7190,7.7190,7.7190,2
2008-09-26,10:45:00,7.7200,7.7200,7.7200,7.7200,2
2008-09-26,10:50:00,7.7220,7.7220,7.7220,7.7220,2
2008-09-26,12:25:00,7.7370,7.7370,7.7370,7.7370,1
2008-09-26,14:05:00,7.7210,7.7210,7.7210,7.7210,1
2008-09-26,14:15:00,7.7220,7.7220,7.7220,7.7220,1
2008-09-26,15:00:00,7.7110,7.7110,7.7110,7.7110,4
2008-09-26,15:10:00,7.7150,7.7170,7.7150,7.7170,8
2008-09-26,15:25:00,7.7130,7.7130,7.7130,7.7130,1
2008-09-26,15:30:00,7.7110,7.7110,7.7050,7.7050,21
2008-09-26,15:50:00,7.7170,7.7170,7.7170,7.7170,1
2008-09-26,15:55:00,7.7110,7.7110,7.7110,7.7110,2
2008-09-26,16:10:00,7.7130,7.7130,7.7130,7.7130,8
2008-09-26,16:20:00,7.7120,7.7120,7.7120,7.7120,8
2008-09-26,16:25:00,7.7110,7.7110,7.7110,7.7110,1
2008-09-26,16:35:00,7.7120,7.7120,7.7120,7.7120,2
2008-09-26,17:00:00,7.7120,7.7120,7.7120,7.7120,4
2008-09-26,17:30:00,7.6970,7.6970,7.6930,7.6930,14
2008-09-26,17:40:00,7.6870,7.6870,7.6700,7.6700,7
2008-09-26,18:10:00,7.6550,7.6550,7.6550,7.6550,1
2008-09-26,18:15:00,7.6550,7.6550,7.6500,7.6500,3
2008-09-26,18:20:00,7.6510,7.6510,7.6500,7.6500,16
2008-09-26,18:35:00,7.6520,7.6520,7.6500,7.6500,9
2008-09-26,18:50:00,7.6700,7.6700,7.6700,7.6700,1
2008-09-26,19:10:00,7.6490,7.6490,7.6290,7.6290,10
2008-09-26,19:15:00,7.6450,7.6500,7.6450,7.6460,15
2008-09-26,19:20:00,7.6460,7.6500,7.6380,7.6380,33
2008-09-26,19:35:00,7.6500,7.6500,7.6490,7.6490,10
2008-09-26,19:40:00,7.6500,7.6700,7.6460,7.6700,11
2008-09-26,19:50:00,7.6600,7.6600,7.6510,7.6600,39
2008-09-26,19:55:00,7.6520,7.6590,7.6510,7.6530,21
2008-09-26,20:00:00,7.6510,7.6560,7.6350,7.6390,108
2008-09-26,20:05:00,7.6310,7.6360,7.6210,7.6260,25
2008-09-26,20:10:00,7.6230,7.6230,7.6010,7.6060,64
2008-09-26,20:15:00,7.6080,7.6080,7.5600,7.5900,108
2008-09-26,20:20:00,7.5860,7.6100,7.5780,7.6100,60
2008-09-26,20:25:00,7.6080,7.6130,7.5930,7.5930,54
2008-09-26,20:30:00,7.5940,7.5940,7.5500,7.5590,178
2008-09-26,20:35:00,7.5610,7.5610,7.4860,7.5420,222
2008-09-26,20:40:00,7.5320,7.5530,7.5320,7.5400,41
2008-09-26,20:45:00,7.5400,7.5440,7.5310,7.5310,44
2008-09-26,20:50:00,7.5300,7.5340,7.5020,7.5170,81
2008-09-26,20:55:00,7.5230,7.5330,7.4590,7.4730,234
2008-09-26,21:00:00,7.4730,7.5010,7.4540,7.4830,318
2008-09-26,21:05:00,7.4830,7.4960,7.4570,7.4930,253
2008-09-26,21:10:00,7.4920,7.4930,7.4200,7.4300,688
2008-09-26,21:15:00,7.4290,7.4490,7.4100,7.4430,487
2008-09-26,21:20:00,7.4450,7.4550,7.3980,7.4050,366
2008-09-26,21:25:00,7.4070,7.4420,7.4050,7.4280,236
2008-09-26,21:30:00,7.4280,7.4660,7.4240,7.4410,322
2008-09-26,21:35:00,7.4410,7.4590,7.4310,7.4310,228
2008-09-26,21:40:00,7.4290,7.4300,7.4080,7.4300,470
2008-09-26,21:45:00,7.4280,7.4670,7.4260,7.4500,321
2008-09-26,21:50:00,7.4500,7.4500,7.4290,7.4380,282
2008-09-26,21:55:00,7.4400,7.4450,7.4370,7.4410,154
2008-09-26,22:00:00,7.4460,7.4540,7.4410,7.4490,191
2008-09-26,22:05:00,7.4510,7.4990,7.4420,7.4880,253
2008-09-26,22:10:00,7.4870,7.5030,7.4470,7.4480,364
2008-09-26,22:15:00,7.4460,7.4550,7.4340,7.4350,337
2008-09-26,22:20:00,7.4330,7.4410,7.4300,7.4360,164
2008-09-26,22:25:00,7.4380,7.4440,7.4180,7.4230,163
2008-09-26,22:30:00,7.4250,7.4320,7.3680,7.3750,383
2008-09-26,22:35:00,7.3770,7.3970,7.3720,7.3940,270
2008-09-26,22:40:00,7.3980,7.4150,7.3820,7.3820,174
2008-09-26,22:45:00,7.3820,7.3860,7.3140,7.3300,712
2008-09-26,22:50:00,7.3350,7.3610,7.3330,7.3600,207
2008-09-26,22:55:00,7.3600,7.3790,7.3580,7.3730,156
2008-09-26,23:00:00,7.3710,7.3800,7.3550,7.3590,154
2008-09-26,23:05:00,7.3570,7.3570,7.2960,7.3270,256
2008-09-26,23:10:00,7.3260,7.3650,7.3250,7.3640,165
2008-09-26,23:15:00,7.3650,7.3840,7.3550,7.3840,141
2008-09-26,23:20:00,7.3860,7.4170,7.3750,7.3860,318
2008-09-26,23:25:00,7.3850,7.4300,7.3800,7.4200,207
2008-09-26,23:30:00,7.4180,7.4210,7.3980,7.3990,107
2008-09-26,23:35:00,7.4000,7.4000,7.3540,7.3550,208
2008-09-26,23:40:00,7.3520,7.3650,7.3470,7.3510,109
2008-09-26,23:45:00,7.3540,7.3560,7.3330,7.3330,118
2008-09-26,23:50:00,7.3360,7.3500,7.3100,7.3360,280
2008-09-26,23:55:00,7.3400,7.4040,7.3400,7.3930,359
2008-09-27,00:00:00,7.3900,7.4290,7.3630,7.4230,266
2008-09-27,00:05:00,7.4200,7.4350,7.3910,7.3960,214
2008-09-27,00:10:00,7.3940,7.4140,7.3700,7.3700,184
2008-09-27,00:15:00,7.3700,7.4020,7.3490,7.3920,177
2008-09-27,00:20:00,7.3940,7.4070,7.3820,7.3880,86
2008-09-27,00:25:00,7.3900,7.3900,7.3700,7.3760,36
2008-09-27,00:30:00,7.3730,7.3760,7.3550,7.3550,55
2008-09-27,00:35:00,7.3500,7.3860,7.3350,7.3830,143
2008-09-27,00:40:00,7.3820,7.4060,7.3820,7.3900,70
2008-09-27,00:45:00,7.3930,7.4000,7.3770,7.3770,55
2008-09-27,00:50:00,7.3770,7.3850,7.3670,7.3770,87
2008-09-27,00:55:00,7.3730,7.4180,7.3730,7.4000,130
2008-09-27,01:00:00,7.4010,7.4010,7.3800,7.3830,99
2008-09-27,01:05:00,7.3910,7.4010,7.3860,7.4010,70
2008-09-27,01:10:00,7.3980,7.4160,7.3980,7.4070,131
2008-09-27,01:15:00,7.4060,7.4150,7.4010,7.4010,73
2008-09-27,01:20:00,7.4000,7.4020,7.3870,7.4010,95
2008-09-27,01:25:00,7.4070,7.4170,7.4000,7.4070,58
2008-09-27,01:30:00,7.4000,7.4350,7.3950,7.4320,111
2008-09-27,01:35:00,7.4300,7.4430,7.4280,7.4350,83
2008-09-27,01:40:00,7.4380,7.4610,7.4360,7.4580,95
2008-09-27,01:45:00,7.4470,7.4490,7.4190,7.4200,140
2008-09-27,01:50:00,7.4270,7.4440,7.4270,7.4360,112
2008-09-27,01:55:00,7.4420,7.4590,7.4370,7.4590,184
2008-09-27,02:00:00,7.4600,7.4940,7.4410,7.4900,869
2008-09-27,02:05:00,7.4900,7.5500,7.4820,7.5450,818
2008-09-27,02:10:00,7.5450,7.5540,7.5040,7.5040,730
2008-09-27,02:15:00,7.5050,7.5100,7.4720,7.4970,792
2008-09-27,02:20:00,7.4970,7.4970,7.4300,7.4360,854
2008-09-27,02:25:00,7.4330,7.4460,7.4030,7.4050,814
2008-09-27,03:10:00,7.4720,7.4720,7.4720,7.4720,1
2008-09-27,04:25:00,7.6470,7.6480,7.6400,7.6400,8
2008-09-27,04:30:00,7.6380,7.6380,7.6380,7.6380,1
2008-09-27,04:35:00,7.6450,7.6450,7.6380,7.6420,8
2008-09-27,04:40:00,7.6440,7.6620,7.6440,7.6620,34
2008-09-27,04:45:00,7.6650,7.6680,7.6650,7.6680,3
2008-09-27,04:50:00,7.6650,7.6680,7.6650,7.6680,4
2008-09-27,04:55:00,7.6650,7.6770,7.6640,7.6760,11
2008-09-27,05:05:00,7.6800,7.6870,7.6800,7.6870,16
2008-09-27,05:10:00,7.6460,7.6500,7.6460,7.6500,2
2008-09-29,06:00:00,7.6280,7.6280,7.6280,7.6280,2
2008-09-29,06:05:00,7.6650,7.6650,7.6190,7.6190,11
2008-09-29,06:10:00,7.6300,7.6300,7.6080,7.6080,9
2008-09-29,06:15:00,7.6020,7.6020,7.6020,7.6020,1
2008-09-29,06:20:00,7.6100,7.6100,7.6100,7.6100,1
2008-09-29,06:25:00,7.6040,7.6040,7.6020,7.6020,3
2008-09-29,06:35:00,7.6250,7.6250,7.6250,7.6250,1
2008-09-29,06:40:00,7.6000,7.6110,7.5970,7.6110,12
2008-09-29,07:05:00,7.6000,7.6000,7.6000,7.6000,4
2008-09-29,07:15:00,7.5960,7.5960,7.5960,7.5960,1
2008-09-29,07:35:00,7.6240,7.6250,7.6240,7.6250,2
2008-09-29,07:55:00,7.6000,7.6000,7.6000,7.6000,8
2008-09-29,08:05:00,7.6060,7.6150,7.6060,7.6150,8
2008-09-29,08:35:00,7.6070,7.6070,7.6050,7.6050,8
2008-09-29,08:50:00,7.6050,7.6050,7.5750,7.5750,24
2008-09-29,08:55:00,7.5820,7.5820,7.5550,7.5550,14
2008-09-29,09:15:00,7.5550,7.5550,7.5500,7.5500,7
2008-09-29,09:35:00,7.5750,7.5750,7.5750,7.5750,10
2008-09-29,09:50:00,7.5600,7.5600,7.5600,7.5600,1
2008-09-29,10:10:00,7.5700,7.5700,7.5700,7.5700,1
2008-09-29,10:25:00,7.5600,7.5600,7.5600,7.5600,2
2008-09-29,11:15:00,7.5700,7.5700,7.5700,7.5700,1
2008-09-29,11:30:00,7.5500,7.5500,7.5500,7.5500,1
2008-09-29,11:45:00,7.5500,7.5500,7.5480,7.5480,5
2008-09-29,12:15:00,7.5500,7.5500,7.5500,7.5500,2
2008-09-29,12:35:00,7.5700,7.5700,7.5700,7.5700,1
2008-09-29,13:15:00,7.5500,7.5540,7.5480,7.5480,6
2008-09-29,14:05:00,7.5470,7.5470,7.5470,7.5470,1
2008-09-29,14:15:00,7.5520,7.5520,7.5480,7.5480,2
2008-09-29,14:20:00,7.5470,7.5470,7.5470,7.5470,1
2008-09-29,14:45:00,7.5470,7.5470,7.5470,7.5470,3
2008-09-29,15:10:00,7.5460,7.5470,7.5360,7.5360,24
2008-09-29,15:15:00,7.5360,7.5360,7.5260,7.5290,14
2008-09-29,15:20:00,7.5260,7.5300,7.5260,7.5300,4
2008-09-29,15:25:00,7.5260,7.5260,7.5250,7.5250,23
2008-09-29,15:30:00,7.5210,7.5270,7.5210,7.5270,9
2008-09-29,15:40:00,7.5260,7.5260,7.5000,7.5100,26
2008-09-29,15:45:00,7.5100,7.5100,7.5000,7.5100,7
2008-09-29,15:50:00,7.5100,7.5100,7.5000,7.5000,4
2008-09-29,15:55:00,7.4850,7.5090,7.4830,7.5080,27
2008-09-29,16:00:00,7.4910,7.5000,7.4870,7.4970,9
2008-09-29,16:05:00,7.4920,7.4980,7.4920,7.4920,10
2008-09-29,16:10:00,7.5010,7.5070,7.5010,7.5070,4
2008-09-29,16:15:00,7.5060,7.5060,7.4800,7.4800,5
2008-09-29,16:25:00,7.4820,7.4820,7.4820,7.4820,1
2008-09-29,16:30:00,7.4740,7.4740,7.4650,7.4650,30
2008-09-29,16:35:00,7.4560,7.4560,7.4560,7.4560,4
2008-09-29,16:40:00,7.4750,7.4750,7.4750,7.4750,1
2008-09-29,16:45:00,7.4830,7.4980,7.4830,7.4980,2
2008-09-29,16:50:00,7.4950,7.4950,7.4680,7.4680,4
2008-09-29,16:55:00,7.4680,7.4680,7.4680,7.4680,1
2008-09-29,17:00:00,7.4700,7.4700,7.4680,7.4680,4
2008-09-29,17:05:00,7.4690,7.4700,7.4680,7.4680,20
2008-09-29,17:10:00,7.4700,7.4990,7.4700,7.4970,20
2008-09-29,17:20:00,7.4930,7.4930,7.4930,7.4930,1
2008-09-29,17:30:00,7.5000,7.5010,7.5000,7.5010,7
2008-09-29,17:45:00,7.5060,7.5090,7.5060,7.5090,5
2008-09-29,17:50:00,7.5080,7.5080,7.5060,7.5060,11
2008-09-29,17:55:00,7.5060,7.5060,7.4920,7.4920,7
2008-09-29,18:05:00,7.4860,7.4860,7.4840,7.4840,2
2008-09-29,18:10:00,7.4780,7.4780,7.4780,7.4780,1
2008-09-29,18:15:00,7.4710,7.4710,7.4710,7.4710,1
2008-09-29,18:20:00,7.4640,7.4640,7.4640,7.4640,1
2008-09-29,18:25:00,7.4580,7.4580,7.4580,7.4580,1
2008-09-29,18:30:00,7.4560,7.4560,7.4560,7.4560,1
2008-09-29,18:35:00,7.4560,7.4650,7.4360,7.4610,38
2008-09-29,18:40:00,7.4500,7.4500,7.4340,7.4400,35
2008-09-29,18:45:00,7.4400,7.4400,7.4400,7.4400,3
2008-09-29,18:50:00,7.4560,7.4560,7.4560,7.4560,1
2008-09-29,18:55:00,7.4410,7.4560,7.4400,7.4560,7
2008-09-29,19:00:00,7.4450,7.4830,7.4450,7.4820,17
2008-09-29,19:05:00,7.4810,7.4830,7.4800,7.4800,5
2008-09-29,19:10:00,7.4800,7.4840,7.4800,7.4830,3
2008-09-29,19:15:00,7.4880,7.4950,7.4860,7.4880,9
2008-09-29,19:20:00,7.4850,7.5100,7.4800,7.5050,16
2008-09-29,19:25:00,7.5120,7.5130,7.5090,7.5090,31
2008-09-29,19:30:00,7.5110,7.5110,7.5070,7.5100,11
2008-09-29,19:35:00,7.5130,7.5130,7.5120,7.5120,9
2008-09-29,19:40:00,7.5150,7.5150,7.5150,7.5150,1
2008-09-29,19:45:00,7.5230,7.5310,7.5220,7.5280,39
2008-09-29,19:50:00,7.5270,7.5300,7.5220,7.5280,30
2008-09-29,19:55:00,7.5270,7.5270,7.4560,7.4650,136
2008-09-29,20:00:00,7.4700,7.4700,7.4470,7.4700,76
2008-09-29,20:05:00,7.4590,7.4750,7.4410,7.4410,42
2008-09-29,20:10:00,7.4410,7.4530,7.4280,7.4370,139
2008-09-29,20:15:00,7.4280,7.4310,7.4050,7.4300,131
2008-09-29,20:20:00,7.4440,7.4460,7.4310,7.4400,14
2008-09-29,20:25:00,7.4450,7.4600,7.4400,7.4500,26
2008-09-29,20:30:00,7.4600,7.5010,7.4600,7.4850,152
2008-09-29,20:35:00,7.4830,7.4940,7.4690,7.4750,68
2008-09-29,20:40:00,7.4720,7.4750,7.4040,7.4040,363
2008-09-29,20:45:00,7.4000,7.4170,7.3770,7.3910,290
2008-09-29,20:50:00,7.3930,7.4000,7.3050,7.3450,460
2008-09-29,20:55:00,7.3440,7.3600,7.3220,7.3500,194
2008-09-29,21:00:00,7.3520,7.3670,7.2730,7.2890,1360
2008-09-29,21:05:00,7.2890,7.3190,7.2780,7.3040,843
2008-09-29,21:10:00,7.3050,7.3050,7.2390,7.2640,1029
2008-09-29,21:15:00,7.2610,7.2770,7.1760,7.1840,2053
2008-09-29,21:20:00,7.1870,7.2410,7.1780,7.2410,1119
2008-09-29,21:25:00,7.2450,7.2750,7.2310,7.2450,598
2008-09-29,21:30:00,7.2390,7.2440,7.2060,7.2130,1166
2008-09-29,21:35:00,7.2140,7.2350,7.1950,7.2280,775
2008-09-29,21:40:00,7.2280,7.2380,7.2150,7.2310,395
2008-09-29,21:45:00,7.2310,7.2540,7.2250,7.2300,652
2008-09-29,21:50:00,7.2300,7.2480,7.2250,7.2400,630
2008-09-29,21:55:00,7.2410,7.2430,7.2240,7.2300,345
2008-09-29,22:00:00,7.2300,7.2400,7.1850,7.1980,1335
2008-09-29,22:05:00,7.1950,7.2030,7.1780,7.1900,721
2008-09-29,22:10:00,7.1850,7.2200,7.1840,7.1970,974
2008-09-29,22:15:00,7.1970,7.2190,7.1890,7.2120,652
2008-09-29,22:20:00,7.2060,7.2220,7.1930,7.2190,795
2008-09-29,22:25:00,7.2210,7.2370,7.1930,7.2330,679
2008-09-29,22:30:00,7.2350,7.2470,7.2220,7.2410,525
2008-09-29,22:35:00,7.2400,7.2600,7.2260,7.2550,577
2008-09-29,22:40:00,7.2550,7.2600,7.2370,7.2380,502
2008-09-29,22:45:00,7.2380,7.2400,7.2040,7.2130,985
2008-09-29,22:50:00,7.2080,7.2200,7.1900,7.2100,894
2008-09-29,22:55:00,7.2100,7.2280,7.2060,7.2200,519
2008-09-29,23:00:00,7.2220,7.2280,7.2080,7.2130,318
2008-09-29,23:05:00,7.2130,7.2190,7.2020,7.2140,405
2008-09-29,23:10:00,7.2140,7.2400,7.1970,7.2370,604
2008-09-29,23:15:00,7.2370,7.2410,7.2160,7.2260,417
2008-09-29,23:20:00,7.2220,7.2220,7.2040,7.2050,480
2008-09-29,23:25:00,7.2060,7.2290,7.2060,7.2240,578
2008-09-29,23:30:00,7.2210,7.2370,7.2120,7.2360,478
2008-09-29,23:35:00,7.2330,7.2920,7.2300,7.2640,770
2008-09-29,23:40:00,7.2630,7.2740,7.2490,7.2640,380
2008-09-29,23:45:00,7.2650,7.2740,7.2050,7.2050,952
2008-09-29,23:50:00,7.2050,7.2440,7.1930,7.2380,729
2008-09-29,23:55:00,7.2380,7.2730,7.2360,7.2620,349
2008-09-30,00:00:00,7.2580,7.2640,7.2400,7.2410,238
2008-09-30,00:05:00,7.2410,7.2860,7.2400,7.2610,810
2008-09-30,00:10:00,7.2640,7.2720,7.2450,7.2540,550
2008-09-30,00:15:00,7.2550,7.2740,7.2360,7.2740,263
2008-09-30,00:20:00,7.2740,7.2750,7.2550,7.2700,160
2008-09-30,00:25:00,7.2700,7.3050,7.2570,7.2990,859
2008-09-30,00:30:00,7.3000,7.3030,7.2780,7.2970,238
2008-09-30,00:35:00,7.2950,7.2960,7.2740,7.2830,495
2008-09-30,00:40:00,7.2810,7.3020,7.2740,7.2900,414
2008-09-30,00:45:00,7.2920,7.3050,7.2750,7.2840,293
2008-09-30,00:50:00,7.2820,7.3040,7.2680,7.2970,340
2008-09-30,00:55:00,7.3010,7.3210,7.2990,7.3140,936
2008-09-30,01:00:00,7.3100,7.3180,7.3000,7.3090,214
2008-09-30,01:05:00,7.3070,7.3220,7.3070,7.3190,334
2008-09-30,01:10:00,7.3180,7.3260,7.3150,7.3190,100
2008-09-30,01:15:00,7.3190,7.3240,7.3100,7.3160,235
2008-09-30,01:20:00,7.3130,7.3490,7.3130,7.3410,605
2008-09-30,01:25:00,7.3390,7.3520,7.3300,7.3470,305
2008-09-30,01:30:00,7.3480,7.3530,7.3100,7.3120,372
2008-09-30,01:35:00,7.3110,7.3120,7.2630,7.2790,755
2008-09-30,01:40:00,7.2800,7.2960,7.2030,7.2580,1461
2008-09-30,01:45:00,7.2600,7.2660,7.1560,7.1760,1078
2008-09-30,01:50:00,7.1720,7.3210,7.1720,7.2650,1203
2008-09-30,01:55:00,7.2700,7.2980,7.2510,7.2750,441
2008-09-30,02:00:00,7.2800,7.2860,7.2500,7.2690,379
2008-09-30,02:05:00,7.2690,7.2770,7.2000,7.2300,717
2008-09-30,02:10:00,7.2250,7.2300,7.2000,7.2040,482
2008-09-30,02:15:00,7.2050,7.2330,7.2000,7.2210,364
2008-09-30,02:20:00,7.2250,7.2550,7.2140,7.2160,685
2008-09-30,02:25:00,7.2170,7.2500,7.2120,7.2150,881
2008-09-30,02:30:00,7.2160,7.2220,7.2050,7.2050,769
2008-09-30,02:35:00,7.2100,7.2100,7.1810,7.1840,246
2008-09-30,02:40:00,7.1890,7.1920,7.1740,7.1770,155
2008-09-30,02:45:00,7.1800,7.2210,7.1640,7.2210,132
2008-09-30,02:50:00,7.1660,7.1810,7.1620,7.1720,108
2008-09-30,02:55:00,7.1750,7.1840,7.1730,7.1770,72
2008-09-30,03:00:00,7.1760,7.1800,7.1620,7.1620,125
2008-09-30,03:05:00,7.1650,7.1800,7.1620,7.1770,68
2008-09-30,03:10:00,7.1780,7.1840,7.1700,7.1700,43
2008-09-30,03:15:00,7.1700,7.1780,7.1680,7.1730,103
2008-09-30,03:20:00,7.1750,7.1790,7.1700,7.1700,32
2008-09-30,03:25:00,7.1710,7.1790,7.1660,7.1660,130
2008-09-30,03:30:00,7.1660,7.1730,7.1560,7.1600,79
2008-09-30,03:35:00,7.1650,7.1650,7.1440,7.1560,74
2008-09-30,03:40:00,7.1490,7.1580,7.1400,7.1490,47
2008-09-30,03:45:00,7.1520,7.1570,7.1460,7.1500,27
2008-09-30,03:50:00,7.1520,7.1740,7.1510,7.1740,99
2008-09-30,03:55:00,7.1740,7.1880,7.1740,7.1850,127
2008-09-30,04:00:00,7.1810,7.1830,7.1780,7.1780,23
2008-09-30,04:05:00,7.1760,7.1840,7.1740,7.1820,16
2008-09-30,04:10:00,7.1760,7.1880,7.1760,7.1880,25
2008-09-30,04:15:00,7.1890,7.1940,7.1780,7.1940,23
2008-09-30,04:20:00,7.1870,7.1950,7.1870,7.1940,11
2008-09-30,04:30:00,7.1960,7.2030,7.1960,7.2030,15
2008-09-30,04:35:00,7.2000,7.2090,7.1970,7.2090,6
2008-09-30,04:40:00,7.2110,7.2130,7.2080,7.2080,16
2008-09-30,04:45:00,7.2100,7.2120,7.2050,7.2060,6
2008-09-30,04:50:00,7.2070,7.2070,7.2060,7.2060,4
2008-09-30,04:55:00,7.2080,7.2140,7.2010,7.2010,12
2008-09-30,05:00:00,7.2010,7.2010,7.2010,7.2010,2
2008-09-30,05:05:00,7.1950,7.1950,7.1950,7.1950,1
2008-09-30,05:10:00,7.1930,7.1940,7.1900,7.1940,4
2008-09-30,06:00:00,7.1760,7.1890,7.1760,7.1890,3
2008-09-30,06:05:00,7.1770,7.1770,7.1760,7.1760,2
2008-09-30,06:10:00,7.1790,7.1790,7.1790,7.1790,1
2008-09-30,06:15:00,7.1900,7.1900,7.1890,7.1890,5
2008-09-30,06:20:00,7.1860,7.1860,7.1840,7.1840,3
2008-09-30,06:25:00,7.1900,7.1950,7.1900,7.1930,14
2008-09-30,06:40:00,7.1900,7.2180,7.1900,7.2180,5
2008-09-30,06:50:00,7.2040,7.2130,7.2040,7.2120,3
2008-09-30,07:10:00,7.2140,7.2140,7.2140,7.2140,2
2008-09-30,07:20:00,7.2120,7.2120,7.2120,7.2120,1
2008-09-30,07:35:00,7.2200,7.2200,7.2200,7.2200,3
2008-09-30,07:50:00,7.2070,7.2070,7.2070,7.2070,1
2008-09-30,08:00:00,7.2190,7.2190,7.2190,7.2190,1
2008-09-30,08:30:00,7.2070,7.2070,7.2070,7.2070,1
2008-09-30,09:20:00,7.2100,7.2100,7.2100,7.2100,1
2008-09-30,09:30:00,7.2060,7.2200,7.2060,7.2200,16
2008-09-30,09:40:00,7.2180,7.2200,7.2180,7.2200,18
2008-09-30,10:00:00,7.2190,7.2190,7.2100,7.2100,9
2008-09-30,10:10:00,7.2080,7.2080,7.2080,7.2080,1
2008-09-30,10:20:00,7.2050,7.2050,7.2050,7.2050,7
2008-09-30,10:25:00,7.2130,7.2200,7.2130,7.2190,11
2008-09-30,10:50:00,7.2200,7.2200,7.2200,7.2200,1
2008-09-30,10:55:00,7.2200,7.2200,7.2200,7.2200,1
2008-09-30,11:00:00,7.2200,7.2200,7.2200,7.2200,1
2008-09-30,11:05:00,7.2150,7.2150,7.2150,7.2150,16
2008-09-30,11:10:00,7.2150,7.2150,7.2150,7.2150,10
2008-09-30,11:20:00,7.2150,7.2150,7.2150,7.2150,36
2008-09-30,11:35:00,7.2190,7.2200,7.2190,7.2200,3
2008-09-30,11:40:00,7.2200,7.2200,7.2200,7.2200,1
2008-09-30,12:05:00,7.2200,7.2200,7.2200,7.2200,1
2008-09-30,12:10:00,7.2150,7.2200,7.2150,7.2200,2
2008-09-30,12:15:00,7.2150,7.2150,7.2150,7.2150,5
2008-09-30,12:35:00,7.2150,7.2200,7.2150,7.2200,4
2008-09-30,12:40:00,7.2180,7.2180,7.2180,7.2180,3
2008-09-30,12:45:00,7.2150,7.2150,7.2150,7.2150,1
2008-09-30,12:50:00,7.2150,7.2150,7.2150,7.2150,1
2008-09-30,13:00:00,7.2200,7.2200,7.2200,7.2200,3
2008-09-30,13:05:00,7.2200,7.2200,7.2200,7.2200,3
2008-09-30,13:25:00,7.2290,7.2290,7.2290,7.2290,1
2008-09-30,13:45:00,7.2220,7.2220,7.2220,7.2220,1
2008-09-30,14:05:00,7.2290,7.2290,7.2180,7.2180,7
2008-09-30,14:15:00,7.2160,7.2290,7.2150,7.2150,3
2008-09-30,14:20:00,7.2150,7.2150,7.2150,7.2150,10
2008-09-30,14:45:00,7.2150,7.2150,7.2150,7.2150,1
2008-09-30,14:50:00,7.2150,7.2150,7.2150,7.2150,2
2008-09-30,14:55:00,7.2150,7.2150,7.2150,7.2150,17
2008-09-30,15:00:00,7.2160,7.2160,7.2150,7.2160,3
2008-09-30,15:05:00,7.2180,7.2180,7.2150,7.2160,3
2008-09-30,15:10:00,7.2150,7.2150,7.2150,7.2150,4
2008-09-30,15:15:00,7.2170,7.2220,7.2170,7.2220,6
2008-09-30,15:20:00,7.2180,7.2180,7.2180,7.2180,6
2008-09-30,15:25:00,7.2180,7.2220,7.2150,7.2160,5
2008-09-30,15:35:00,7.2090,7.2300,7.2090,7.2300,14
2008-09-30,15:50:00,7.2040,7.2040,7.2040,7.2040,1
2008-09-30,15:55:00,7.2050,7.2050,7.2050,7.2050,1
2008-09-30,16:00:00,7.2000,7.2050,7.1990,7.2050,51
2008-09-30,16:05:00,7.2050,7.2050,7.2050,7.2050,3
2008-09-30,16:10:00,7.2050,7.2050,7.2050,7.2050,3
2008-09-30,16:25:00,7.1960,7.1960,7.1900,7.1900,12
2008-09-30,16:30:00,7.1900,7.2250,7.1800,7.2160,57
2008-09-30,16:35:00,7.2110,7.2340,7.2110,7.2330,56
2008-09-30,16:45:00,7.2330,7.2340,7.2330,7.2340,9
2008-09-30,16:55:00,7.2190,7.2350,7.2020,7.2350,20
2008-09-30,17:00:00,7.2110,7.2350,7.2110,7.2320,42
2008-09-30,17:05:00,7.2350,7.2560,7.2350,7.2550,7
2008-09-30,17:15:00,7.2540,7.2580,7.2540,7.2580,24
2008-09-30,17:20:00,7.2750,7.2750,7.2750,7.2750,1
2008-09-30,17:25:00,7.2780,7.2940,7.2780,7.2900,13
2008-09-30,17:30:00,7.2980,7.3200,7.2920,7.3150,30
2008-09-30,17:35:00,7.3050,7.3200,7.3050,7.3100,12
2008-09-30,17:40:00,7.3070,7.3120,7.3070,7.3120,3
2008-09-30,17:45:00,7.3120,7.3120,7.3120,7.3120,1
2008-09-30,17:50:00,7.3150,7.3240,7.3150,7.3240,10
2008-09-30,17:55:00,7.3200,7.3200,7.3200,7.3200,3
2008-09-30,18:05:00,7.3290,7.3320,7.2900,7.2900,8
2008-09-30,18:15:00,7.3060,7.3060,7.3060,7.3060,1
2008-09-30,18:20:00,7.3080,7.3080,7.3080,7.3080,2
2008-09-30,18:25:00,7.3100,7.3110,7.3100,7.3110,29
2008-09-30,18:30:00,7.3300,7.3300,7.3300,7.3300,2
2008-09-30,18:35:00,7.3280,7.3290,7.3170,7.3290,28
2008-09-30,18:40:00,7.3280,7.3280,7.3280,7.3280,2
2008-09-30,18:45:00,7.3270,7.3370,7.3220,7.3370,5
2008-09-30,18:50:00,7.3370,7.3370,7.3340,7.3340,24
2008-09-30,18:55:00,7.3280,7.3280,7.3150,7.3150,11
2008-09-30,19:00:00,7.3300,7.3300,7.2850,7.3090,26
2008-09-30,19:05:00,7.2900,7.2900,7.2900,7.2900,1
2008-09-30,19:10:00,7.2860,7.2990,7.2860,7.2990,2
2008-09-30,19:15:00,7.2940,7.2940,7.2700,7.2750,20
2008-09-30,19:20:00,7.2750,7.2750,7.2700,7.2700,10
2008-09-30,19:25:00,7.2700,7.2750,7.2700,7.2740,11
2008-09-30,19:30:00,7.2840,7.2980,7.2840,7.2910,26
2008-09-30,19:35:00,7.2960,7.3010,7.2940,7.3010,10
2008-09-30,19:40:00,7.3040,7.3240,7.3040,7.3210,20
2008-09-30,19:45:00,7.3200,7.3360,7.3200,7.3350,21
2008-09-30,19:50:00,7.3360,7.3540,7.3260,7.3410,47
2008-09-30,19:55:00,7.3400,7.3570,7.3330,7.3400,70
2008-09-30,20:00:00,7.3330,7.3560,7.3330,7.3510,71
2008-09-30,20:05:00,7.3510,7.3510,7.2990,7.2990,192
2008-09-30,20:10:00,7.2930,7.3130,7.2920,7.3100,117
2008-09-30,20:15:00,7.3190,7.3230,7.3000,7.3050,37
2008-09-30,20:20:00,7.3070,7.3080,7.2710,7.2790,148
2008-09-30,20:25:00,7.2770,7.2810,7.2620,7.2700,99
2008-09-30,20:30:00,7.2760,7.2950,7.2760,7.2810,86
2008-09-30,20:35:00,7.2760,7.2760,7.2380,7.2600,128
2008-09-30,20:40:00,7.2580,7.2590,7.2320,7.2450,146
2008-09-30,20:45:00,7.2540,7.2720,7.2540,7.2710,48
2008-09-30,20:50:00,7.2720,7.3040,7.2720,7.2990,165
2008-09-30,20:55:00,7.3000,7.3100,7.2800,7.2820,436
2008-09-30,21:00:00,7.2820,7.3180,7.2740,7.3030,1063
2008-09-30,21:05:00,7.3010,7.3260,7.2850,7.3240,542
2008-09-30,21:10:00,7.3240,7.3500,7.3240,7.3430,931
2008-09-30,21:15:00,7.3400,7.3620,7.3100,7.3470,1062
2008-09-30,21:20:00,7.3450,7.3550,7.3150,7.3200,691
2008-09-30,21:25:00,7.3200,7.3500,7.2980,7.3030,340
2008-09-30,21:30:00,7.3040,7.3330,7.2820,7.3330,632
2008-09-30,21:35:00,7.3330,7.3610,7.3280,7.3480,1097
2008-09-30,21:40:00,7.3480,7.3520,7.3210,7.3290,285
2008-09-30,21:45:00,7.3300,7.3450,7.3180,7.3300,438
2008-09-30,21:50:00,7.3300,7.3350,7.2870,7.3230,583
2008-09-30,21:55:00,7.3240,7.3290,7.3050,7.3290,379
2008-09-30,22:00:00,7.3270,7.3470,7.3210,7.3220,352
2008-09-30,22:05:00,7.3260,7.3420,7.2950,7.3100,318
2008-09-30,22:10:00,7.3110,7.3360,7.3010,7.3300,275
2008-09-30,22:15:00,7.3300,7.3700,7.3280,7.3470,579
2008-09-30,22:20:00,7.3500,7.4040,7.3460,7.3960,762
2008-09-30,22:25:00,7.3950,7.3980,7.3590,7.3690,590
2008-09-30,22:30:00,7.3690,7.3990,7.3600,7.3800,400
2008-09-30,22:35:00,7.3800,7.3880,7.3410,7.3640,719
2008-09-30,22:40:00,7.3640,7.3760,7.3100,7.3340,560
2008-09-30,22:45:00,7.3310,7.3330,7.3120,7.3260,344
2008-09-30,22:50:00,7.3240,7.3590,7.3200,7.3500,481
2008-09-30,22:55:00,7.3510,7.3630,7.3150,7.3200,291
2008-09-30,23:00:00,7.3170,7.3250,7.2880,7.3170,612
2008-09-30,23:05:00,7.3170,7.3280,7.3110,7.3260,442
2008-09-30,23:10:00,7.3240,7.3540,7.3230,7.3500,392
2008-09-30,23:15:00,7.3520,7.3730,7.3420,7.3630,397
2008-09-30,23:20:00,7.3620,7.3860,7.3580,7.3730,246
2008-09-30,23:25:00,7.3750,7.3780,7.3350,7.3470,369
2008-09-30,23:30:00,7.3540,7.3730,7.3500,7.3700,312
2008-09-30,23:35:00,7.3700,7.3780,7.3460,7.3750,302
2008-09-30,23:40:00,7.3750,7.3750,7.3510,7.3580,245
2008-09-30,23:45:00,7.3600,7.3710,7.3300,7.3430,243
2008-09-30,23:50:00,7.3430,7.3590,7.3420,7.3520,146
2008-09-30,23:55:00,7.3540,7.3660,7.3470,7.3620,94
2008-10-01,00:00:00,7.3650,7.4330,7.3650,7.4270,743
2008-10-01,00:05:00,7.4280,7.4300,7.4000,7.4290,427
2008-10-01,00:10:00,7.4290,7.4440,7.4100,7.4210,449
2008-10-01,00:15:00,7.4220,7.4480,7.4210,7.4460,396
2008-10-01,00:20:00,7.4460,7.4460,7.4050,7.4250,580
2008-10-01,00:25:00,7.4260,7.4270,7.3920,7.4000,186
2008-10-01,00:30:00,7.4020,7.4190,7.3920,7.4130,202
2008-10-01,00:35:00,7.4170,7.4730,7.4100,7.4540,638
2008-10-01,00:40:00,7.4530,7.4700,7.4490,7.4500,466
2008-10-01,00:45:00,7.4530,7.4550,7.4160,7.4300,330
2008-10-01,00:50:00,7.4300,7.4410,7.4230,7.4340,177
2008-10-01,00:55:00,7.4340,7.4490,7.4260,7.4440,216
2008-10-01,01:00:00,7.4430,7.4430,7.4060,7.4140,288
2008-10-01,01:05:00,7.4120,7.4320,7.4090,7.4210,310
2008-10-01,01:10:00,7.4200,7.4630,7.4200,7.4620,485
2008-10-01,01:15:00,7.4520,7.4830,7.4410,7.4770,504
2008-10-01,01:20:00,7.4770,7.5070,7.4650,7.4780,715
2008-10-01,01:25:00,7.4810,7.5050,7.4650,7.4930,617
2008-10-01,01:30:00,7.4940,7.5070,7.4460,7.4520,670
2008-10-01,01:35:00,7.4500,7.4640,7.4310,7.4450,217
2008-10-01,01:40:00,7.4450,7.4630,7.4290,7.4420,302
2008-10-01,01:45:00,7.4460,7.4580,7.4410,7.4480,101
2008-10-01,01:50:00,7.4470,7.4680,7.4310,7.4410,281
2008-10-01,01:55:00,7.4430,7.4500,7.4200,7.4240,229
2008-10-01,02:00:00,7.4290,7.4700,7.4170,7.4330,495
2008-10-01,02:05:00,7.4340,7.4430,7.4190,7.4190,259
2008-10-01,02:10:00,7.4140,7.4320,7.4020,7.4220,551
2008-10-01,02:15:00,7.4180,7.4220,7.3900,7.3950,347
2008-10-01,02:20:00,7.3980,7.4480,7.3960,7.4420,602
2008-10-01,02:25:00,7.4420,7.4470,7.4260,7.4380,764
2008-10-01,02:30:00,7.4380,7.4590,7.4350,7.4500,705
2008-10-01,02:35:00,7.4510,7.4590,7.4460,7.4480,83
2008-10-01,02:40:00,7.4520,7.4610,7.4500,7.4500,34
2008-10-01,02:45:00,7.4500,7.4560,7.4480,7.4500,30
2008-10-01,02:50:00,7.4550,7.4660,7.4430,7.4640,48
2008-10-01,02:55:00,7.4640,7.4700,7.4620,7.4670,29
2008-10-01,03:00:00,7.4680,7.4890,7.4680,7.4780,50
2008-10-01,03:05:00,7.4790,7.4800,7.4680,7.4700,18
2008-10-01,03:10:00,7.4380,7.4730,7.4380,7.4730,13
2008-10-01,03:15:00,7.4660,7.4660,7.4530,7.4590,84
2008-10-01,03:20:00,7.4590,7.4660,7.4590,7.4640,98
2008-10-01,03:25:00,7.4640,7.4730,7.4630,7.4650,13
2008-10-01,03:30:00,7.4730,7.4730,7.4650,7.4660,6
2008-10-01,03:35:00,7.4640,7.4700,7.4630,7.4690,51
2008-10-01,03:40:00,7.4700,7.4800,7.4700,7.4700,16
2008-10-01,03:45:00,7.4740,7.4850,7.4740,7.4850,16
2008-10-01,03:50:00,7.4860,7.4910,7.4750,7.4840,84
2008-10-01,03:55:00,7.4820,7.5000,7.4780,7.5000,54
2008-10-01,04:00:00,7.5000,7.5040,7.4930,7.5040,24
2008-10-01,04:05:00,7.5020,7.5150,7.5000,7.5080,27
2008-10-01,04:10:00,7.5140,7.5150,7.5000,7.5060,14
2008-10-01,04:15:00,7.5050,7.5170,7.5040,7.5100,36
2008-10-01,04:20:00,7.5080,7.5250,7.5050,7.5250,46
2008-10-01,04:25:00,7.5210,7.5420,7.5210,7.5400,74
2008-10-01,04:30:00,7.5380,7.5380,7.5230,7.5230,18
2008-10-01,04:35:00,7.5210,7.5330,7.5200,7.5330,21
2008-10-01,04:40:00,7.5200,7.5200,7.5200,7.5200,4
2008-10-01,04:45:00,7.5200,7.5200,7.5200,7.5200,1
2008-10-01,04:50:00,7.5200,7.5200,7.5120,7.5200,18
2008-10-01,04:55:00,7.5100,7.5100,7.5050,7.5050,10
2008-10-01,05:00:00,7.5150,7.5150,7.5150,7.5150,1
2008-10-01,05:05:00,7.4970,7.4970,7.4970,7.4970,1
2008-10-01,05:10:00,7.4880,7.4970,7.4750,7.4750,12
2008-10-01,06:00:00,7.5180,7.5180,7.5180,7.5180,5
2008-10-01,06:05:00,7.5200,7.5200,7.5200,7.5200,2
2008-10-01,06:40:00,7.4550,7.4550,7.4520,7.4520,4
2008-10-01,06:45:00,7.4560,7.4600,7.4560,7.4600,5
2008-10-01,07:05:00,7.4600,7.4600,7.4600,7.4600,1
2008-10-01,07:10:00,7.4790,7.5120,7.4790,7.5120,8
2008-10-01,07:50:00,7.4950,7.4950,7.4950,7.4950,1
2008-10-01,08:00:00,7.4800,7.4800,7.4800,7.4800,10
2008-10-01,08:05:00,7.4950,7.5000,7.4810,7.4810,9
2008-10-01,08:10:00,7.4850,7.4850,7.4850,7.4850,1
2008-10-01,08:25:00,7.4850,7.4850,7.4850,7.4850,2
2008-10-01,08:30:00,7.4970,7.5160,7.4970,7.5160,13
2008-10-01,08:35:00,7.5450,7.5450,7.5450,7.5450,4
2008-10-01,08:55:00,7.5240,7.5270,7.5220,7.5220,21
2008-10-01,09:00:00,7.5200,7.5200,7.5200,7.5200,1
2008-10-01,09:05:00,7.5150,7.5200,7.5150,7.5200,8
2008-10-01,09:10:00,7.5400,7.5400,7.5400,7.5400,3
2008-10-01,09:25:00,7.5070,7.5070,7.5000,7.5000,9
2008-10-01,10:00:00,7.5100,7.5370,7.5100,7.5370,9
2008-10-01,10:10:00,7.5140,7.5140,7.5140,7.5140,1
2008-10-01,10:20:00,7.5100,7.5100,7.5100,7.5100,7
2008-10-01,10:45:00,7.5070,7.5100,7.5070,7.5100,9
2008-10-01,10:55:00,7.5100,7.5200,7.5100,7.5200,8
2008-10-01,11:00:00,7.5200,7.5200,7.5200,7.5200,4
2008-10-01,11:05:00,7.5240,7.5240,7.5240,7.5240,1
2008-10-01,11:10:00,7.5250,7.5250,7.5250,7.5250,15
2008-10-01,11:25:00,7.5250,7.5250,7.5250,7.5250,1
2008-10-01,11:30:00,7.5400,7.5850,7.5400,7.5850,23
2008-10-01,11:45:00,7.5500,7.5500,7.5500,7.5500,1
2008-10-01,12:20:00,7.5420,7.5660,7.5150,7.5660,9
2008-10-01,12:30:00,7.5400,7.5400,7.5400,7.5400,1
2008-10-01,12:40:00,7.5400,7.5400,7.5400,7.5400,3
2008-10-01,12:45:00,7.5400,7.5400,7.5400,7.5400,1
2008-10-01,13:40:00,7.5400,7.5400,7.5400,7.5400,2
2008-10-01,13:45:00,7.5400,7.5400,7.5400,7.5400,1
2008-10-01,14:10:00,7.5700,7.5700,7.5700,7.5700,1
2008-10-01,14:25:00,7.5220,7.5220,7.5220,7.5220,1
2008-10-01,14:55:00,7.5210,7.5210,7.5060,7.5060,8
2008-10-01,15:00:00,7.5060,7.5060,7.5060,7.5060,2
2008-10-01,15:10:00,7.5060,7.5060,7.5050,7.5050,2
2008-10-01,15:15:00,7.5090,7.5100,7.5050,7.5050,7
2008-10-01,15:35:00,7.5540,7.5650,7.5540,7.5650,5
2008-10-01,15:40:00,7.5650,7.5650,7.5650,7.5650,3
2008-10-01,15:45:00,7.5600,7.5600,7.5600,7.5600,1
2008-10-01,15:50:00,7.5840,7.5850,7.5500,7.5500,16
2008-10-01,16:00:00,7.5520,7.5520,7.5480,7.5480,3
2008-10-01,16:05:00,7.5220,7.5220,7.5220,7.5220,7
2008-10-01,16:20:00,7.5300,7.5300,7.5300,7.5300,2
2008-10-01,16:25:00,7.5300,7.5300,7.5300,7.5300,2
2008-10-01,16:35:00,7.5300,7.5300,7.5300,7.5300,1
2008-10-01,16:40:00,7.5360,7.6250,7.5360,7.6120,73
2008-10-01,16:45:00,7.6120,7.6240,7.6120,7.6120,4
2008-10-01,16:50:00,7.6180,7.6180,7.6060,7.6060,13
2008-10-01,16:55:00,7.6060,7.6060,7.6060,7.6060,1
2008-10-01,17:05:00,7.5900,7.5900,7.5860,7.5860,3
2008-10-01,17:25:00,7.5870,7.5870,7.5840,7.5840,10
2008-10-01,17:45:00,7.5840,7.5840,7.5650,7.5820,14
2008-10-01,17:50:00,7.5540,7.5560,7.5000,7.5100,52
2008-10-01,17:55:00,7.5040,7.5340,7.5040,7.5340,2
2008-10-01,18:05:00,7.5090,7.5090,7.4950,7.4990,6
2008-10-01,18:10:00,7.4910,7.5290,7.4900,7.5060,22
2008-10-01,18:15:00,7.5090,7.5090,7.4900,7.5000,91
2008-10-01,18:20:00,7.5070,7.5080,7.4880,7.4910,26
2008-10-01,18:25:00,7.4920,7.5100,7.4910,7.5100,48
2008-10-01,18:30:00,7.5050,7.5140,7.4970,7.5020,27
2008-10-01,18:35:00,7.4970,7.5090,7.4890,7.4910,16
2008-10-01,18:40:00,7.4870,7.5340,7.4870,7.5340,51
2008-10-01,18:45:00,7.5100,7.5100,7.4850,7.4960,21
2008-10-01,18:50:00,7.4980,7.5050,7.4800,7.4800,22
2008-10-01,18:55:00,7.4800,7.5160,7.4800,7.5100,28
2008-10-01,19:00:00,7.5110,7.5110,7.4800,7.4800,22
2008-10-01,19:05:00,7.4840,7.4850,7.4800,7.4850,11
2008-10-01,19:10:00,7.4800,7.4880,7.4670,7.4750,46
2008-10-01,19:15:00,7.4670,7.4980,7.4620,7.4820,34
2008-10-01,19:20:00,7.4810,7.4820,7.4700,7.4760,41
2008-10-01,19:25:00,7.4770,7.4830,7.4740,7.4740,31
2008-10-01,19:30:00,7.4800,7.4800,7.4690,7.4780,18
2008-10-01,19:35:00,7.4730,7.4870,7.4700,7.4700,27
2008-10-01,19:40:00,7.4720,7.4860,7.4720,7.4860,21
2008-10-01,19:45:00,7.4870,7.5060,7.4680,7.4680,61
2008-10-01,19:50:00,7.4700,7.5020,7.4700,7.4780,85
2008-10-01,19:55:00,7.4730,7.4900,7.4670,7.4770,64
2008-10-01,20:00:00,7.4670,7.4800,7.4600,7.4650,123
2008-10-01,20:05:00,7.4670,7.4920,7.4610,7.4920,41
2008-10-01,20:10:00,7.4910,7.5500,7.4900,7.5280,79
2008-10-01,20:15:00,7.5350,7.5590,7.5120,7.5130,259
2008-10-01,20:20:00,7.5090,7.5230,7.4920,7.5190,95
2008-10-01,20:25:00,7.5110,7.5220,7.4800,7.4930,125
2008-10-01,20:30:00,7.4880,7.4980,7.4670,7.4820,124
2008-10-01,20:35:00,7.4730,7.5010,7.4640,7.4670,233
2008-10-01,20:40:00,7.4640,7.4830,7.4630,7.4820,218
2008-10-01,20:45:00,7.4770,7.4770,7.4550,7.4600,120
2008-10-01,20:50:00,7.4610,7.4680,7.4500,7.4620,62
2008-10-01,20:55:00,7.4600,7.4910,7.4600,7.4830,164
2008-10-01,21:00:00,7.4830,7.5060,7.4790,7.4900,576
2008-10-01,21:05:00,7.4950,7.4960,7.4710,7.4800,678
2008-10-01,21:10:00,7.4800,7.4940,7.4650,7.4810,533
2008-10-01,21:15:00,7.4800,7.4970,7.4720,7.4970,569
2008-10-01,21:20:00,7.4980,7.5070,7.4720,7.4980,363
2008-10-01,21:25:00,7.4980,7.5020,7.4880,7.4950,157
2008-10-01,21:30:00,7.4950,7.5260,7.4840,7.5050,644
2008-10-01,21:35:00,7.5030,7.5040,7.4800,7.4950,426
2008-10-01,21:40:00,7.4940,7.5690,7.4940,7.5590,746
2008-10-01,21:45:00,7.5600,7.6030,7.5510,7.5780,799
2008-10-01,21:50:00,7.5780,7.6160,7.5630,7.5690,996
2008-10-01,21:55:00,7.5700,7.5890,7.5630,7.5780,503
2008-10-01,22:00:00,7.5780,7.5850,7.5640,7.5700,264
2008-10-01,22:05:00,7.5700,7.5870,7.5620,7.5830,518
2008-10-01,22:10:00,7.5830,7.6060,7.5730,7.6010,426
2008-10-01,22:15:00,7.6010,7.6050,7.5800,7.5820,453
2008-10-01,22:20:00,7.5820,7.5920,7.5800,7.5850,294
2008-10-01,22:25:00,7.5840,7.5860,7.5700,7.5770,449
2008-10-01,22:30:00,7.5720,7.5770,7.5570,7.5600,505
2008-10-01,22:35:00,7.5620,7.5660,7.4930,7.5310,1020
2008-10-01,22:40:00,7.5250,7.5470,7.4750,7.5100,786
2008-10-01,22:45:00,7.5100,7.5380,7.4930,7.5220,855
2008-10-01,22:50:00,7.5220,7.5500,7.5110,7.5450,398
2008-10-01,22:55:00,7.5470,7.5830,7.5420,7.5680,540
2008-10-01,23:00:00,7.5640,7.5970,7.5600,7.5900,690
2008-10-01,23:05:00,7.5900,7.6770,7.5900,7.6360,3309
2008-10-01,23:10:00,7.6360,7.6670,7.6260,7.6500,899
2008-10-01,23:15:00,7.6500,7.7040,7.6360,7.6900,1802
2008-10-01,23:20:00,7.6890,7.7430,7.6860,7.7410,2551
2008-10-01,23:25:00,7.7420,7.7420,7.6940,7.7010,1341
2008-10-01,23:30:00,7.6990,7.7160,7.6780,7.6790,835
2008-10-01,23:35:00,7.6770,7.6900,7.6700,7.6900,686
2008-10-01,23:40:00,7.6910,7.7160,7.6880,7.7090,821
2008-10-01,23:45:00,7.7090,7.7160,7.6950,7.6960,544
2008-10-01,23:50:00,7.6960,7.7120,7.6900,7.6950,487
2008-10-01,23:55:00,7.6950,7.7080,7.6840,7.6890,617
2008-10-02,00:00:00,7.6930,7.7040,7.6760,7.6960,513
2008-10-02,00:05:00,7.6970,7.7280,7.6920,7.7200,575
2008-10-02,00:10:00,7.7200,7.8120,7.7160,7.7860,2168
2008-10-02,00:15:00,7.7840,7.8300,7.7840,7.8060,1052
2008-10-02,00:20:00,7.8060,7.8180,7.7800,7.7910,526
2008-10-02,00:25:00,7.7900,7.8240,7.7890,7.8230,421
2008-10-02,00:30:00,7.8230,7.8520,7.8120,7.8450,1284
2008-10-02,00:35:00,7.8450,7.8600,7.8330,7.8470,1228
2008-10-02,00:40:00,7.8490,7.8960,7.8470,7.8890,1382
2008-10-02,00:45:00,7.8890,7.9380,7.8850,7.9040,2165
2008-10-02,00:50:00,7.9050,7.9170,7.8600,7.8720,1187
2008-10-02,00:55:00,7.8710,7.8810,7.8450,7.8460,662
2008-10-02,01:00:00,7.8480,7.8540,7.8240,7.8370,1029
2008-10-02,01:05:00,7.8380,7.8770,7.8370,7.8750,987
2008-10-02,01:10:00,7.8740,7.8830,7.8640,7.8710,432
2008-10-02,01:15:00,7.8700,7.8870,7.8520,7.8600,532
2008-10-02,01:20:00,7.8600,7.9120,7.8550,7.8850,1087
2008-10-02,01:25:00,7.8840,7.8860,7.8250,7.8450,735
2008-10-02,01:30:00,7.8440,7.8440,7.8000,7.8200,1496
2008-10-02,01:35:00,7.8220,7.8270,7.7770,7.7860,759
2008-10-02,01:40:00,7.7870,7.8420,7.7800,7.8420,450
2008-10-02,01:45:00,7.8360,7.8420,7.8030,7.8070,406
2008-10-02,01:50:00,7.8070,7.8640,7.8050,7.8620,751
2008-10-02,01:55:00,7.8630,7.8700,7.8000,7.8190,757
2008-10-02,02:00:00,7.8160,7.8310,7.7660,7.7710,1272
2008-10-02,02:05:00,7.7740,7.7830,7.7520,7.7620,955
2008-10-02,02:10:00,7.7620,7.7620,7.7230,7.7250,1021
2008-10-02,02:15:00,7.7260,7.7450,7.7150,7.7180,712
2008-10-02,02:20:00,7.7190,7.7340,7.7150,7.7220,844
2008-10-02,02:25:00,7.7220,7.7630,7.7150,7.7150,1469
2008-10-02,02:30:00,7.7160,7.7260,7.7070,7.7150,600
2008-10-02,02:35:00,7.7140,7.7220,7.7120,7.7220,100
2008-10-02,02:40:00,7.7220,7.7390,7.7180,7.7390,166
2008-10-02,02:45:00,7.7390,7.7410,7.7290,7.7320,100
2008-10-02,02:50:00,7.7360,7.7410,7.7350,7.7410,24
2008-10-02,02:55:00,7.7410,7.7410,7.7310,7.7370,36
2008-10-02,03:00:00,7.7350,7.7470,7.7350,7.7450,71
2008-10-02,03:05:00,7.7500,7.7710,7.7280,7.7510,60
2008-10-02,03:10:00,7.7490,7.7610,7.7440,7.7610,45
2008-10-02,03:15:00,7.7590,7.7900,7.7590,7.7820,54
2008-10-02,03:20:00,7.7830,7.7920,7.7790,7.7880,40
2008-10-02,03:25:00,7.7860,7.7860,7.7720,7.7740,15
2008-10-02,03:30:00,7.7740,7.7740,7.7710,7.7740,36
2008-10-02,03:35:00,7.7750,7.7750,7.7750,7.7750,3
2008-10-02,03:40:00,7.7750,7.7770,7.7710,7.7760,18
2008-10-02,03:45:00,7.7710,7.7820,7.7710,7.7770,20
2008-10-02,03:50:00,7.7770,7.7840,7.7630,7.7700,33
2008-10-02,03:55:00,7.7700,7.7790,7.7640,7.7660,72
2008-10-02,04:00:00,7.7760,7.7780,7.7730,7.7780,11
2008-10-02,04:05:00,7.7740,7.7840,7.7740,7.7790,9
2008-10-02,04:10:00,7.7820,7.7850,7.7760,7.7830,16
2008-10-02,04:15:00,7.7810,7.7860,7.7780,7.7850,48
2008-10-02,04:20:00,7.7850,7.7860,7.7790,7.7800,35
2008-10-02,04:25:00,7.7790,7.7880,7.7780,7.7820,18
2008-10-02,04:30:00,7.7820,7.7820,7.7820,7.7820,4
2008-10-02,04:35:00,7.7870,7.7890,7.7870,7.7890,45
2008-10-02,04:40:00,7.7880,7.7970,7.7880,7.7900,7
2008-10-02,04:45:00,7.7900,7.7900,7.7900,7.7900,2
2008-10-02,04:50:00,7.7900,7.7900,7.7900,7.7900,1
2008-10-02,04:55:00,7.7900,7.7900,7.7780,7.7780,11
2008-10-02,05:00:00,7.7780,7.7900,7.7780,7.7800,12
2008-10-02,05:05:00,7.7900,7.8000,7.7830,7.7900,18
2008-10-02,05:10:00,7.8000,7.8000,7.7990,7.8000,5
2008-10-02,06:00:00,7.8000,7.8000,7.7790,7.7790,9
2008-10-02,06:05:00,7.7870,7.7870,7.7870,7.7870,2
2008-10-02,06:10:00,7.7900,7.7910,7.7830,7.7870,7
2008-10-02,06:15:00,7.8020,7.8020,7.7830,7.7830,2
2008-10-02,06:25:00,7.7900,7.7900,7.7900,7.7900,1
2008-10-02,06:30:00,7.7800,7.7800,7.7770,7.7790,4
2008-10-02,06:50:00,7.7900,7.7900,7.7900,7.7900,1
2008-10-02,06:55:00,7.8030,7.8030,7.8030,7.8030,2
2008-10-02,07:30:00,7.7700,7.7730,7.7420,7.7730,33
2008-10-02,07:35:00,7.7700,7.7930,7.7700,7.7930,16
2008-10-02,07:40:00,7.7930,7.8000,7.7930,7.8000,6
2008-10-02,07:45:00,7.7930,7.7930,7.7930,7.7930,1
2008-10-02,08:00:00,7.8000,7.8130,7.8000,7.8130,10
2008-10-02,08:20:00,7.8050,7.8050,7.8050,7.8050,6
2008-10-02,08:25:00,7.8200,7.8200,7.8200,7.8200,1
2008-10-02,08:30:00,7.8230,7.8230,7.8230,7.8230,5
2008-10-02,08:50:00,7.8300,7.8330,7.8300,7.8330,10
2008-10-02,09:00:00,7.8280,7.8340,7.8190,7.8190,5
2008-10-02,09:05:00,7.8120,7.8120,7.8090,7.8090,3
2008-10-02,09:10:00,7.8090,7.8090,7.8090,7.8090,3
2008-10-02,09:15:00,7.8050,7.8050,7.8050,7.8050,6
2008-10-02,09:20:00,7.8050,7.8050,7.7990,7.7990,4
2008-10-02,09:25:00,7.7990,7.8020,7.7990,7.7990,4
2008-10-02,09:30:00,7.7990,7.7990,7.7790,7.7880,23
2008-10-02,09:35:00,7.7700,7.7800,7.7690,7.7800,12
2008-10-02,09:40:00,7.7760,7.7780,7.7760,7.7780,4
2008-10-02,09:50:00,7.7690,7.7790,7.7690,7.7790,5
2008-10-02,10:00:00,7.8030,7.8030,7.8030,7.8030,1
2008-10-02,10:05:00,7.7850,7.8000,7.7850,7.8000,2
2008-10-02,10:10:00,7.7960,7.8050,7.7960,7.8050,3
2008-10-02,10:15:00,7.7890,7.7890,7.7890,7.7890,6
2008-10-02,10:30:00,7.7920,7.7920,7.7920,7.7920,1
2008-10-02,10:40:00,7.8000,7.8000,7.7920,7.7920,3
2008-10-02,10:45:00,7.7890,7.7890,7.7890,7.7890,1
2008-10-02,11:00:00,7.8000,7.8000,7.8000,7.8000,2
2008-10-02,11:05:00,7.8000,7.8000,7.8000,7.8000,2
2008-10-02,11:10:00,7.7890,7.7890,7.7890,7.7890,3
2008-10-02,11:50:00,7.8000,7.8090,7.7990,7.8090,4
2008-10-02,11:55:00,7.7990,7.7990,7.7990,7.7990,1
2008-10-02,12:00:00,7.8040,7.8040,7.7990,7.7990,2
2008-10-02,12:05:00,7.7990,7.7990,7.7990,7.7990,5
2008-10-02,12:10:00,7.7990,7.7990,7.7990,7.7990,7
2008-10-02,12:15:00,7.7890,7.7890,7.7890,7.7890,1
2008-10-02,12:20:00,7.7890,7.7890,7.7880,7.7880,2
2008-10-02,12:30:00,7.7900,7.7900,7.7890,7.7890,6
2008-10-02,13:05:00,7.7790,7.7790,7.7790,7.7790,5
2008-10-02,13:10:00,7.7790,7.7790,7.7790,7.7790,1
2008-10-02,13:45:00,7.7780,7.7780,7.7780,7.7780,1
2008-10-02,14:25:00,7.7780,7.7780,7.7710,7.7760,7
2008-10-02,14:30:00,7.7700,7.7700,7.7700,7.7700,1
2008-10-02,14:50:00,7.7700,7.7720,7.7700,7.7720,7
2008-10-02,14:55:00,7.7690,7.7690,7.7690,7.7690,1
2008-10-02,15:00:00,7.7690,7.7690,7.7690,7.7690,1
2008-10-02,15:10:00,7.7690,7.7690,7.7600,7.7600,17
2008-10-02,15:15:00,7.7600,7.7600,7.7600,7.7600,5
2008-10-02,15:20:00,7.7600,7.7600,7.7590,7.7590,12
2008-10-02,15:25:00,7.7590,7.7590,7.7590,7.7590,6
2008-10-02,15:45:00,7.7600,7.7600,7.7540,7.7540,5
2008-10-02,15:50:00,7.7520,7.7520,7.7480,7.7510,21
2008-10-02,15:55:00,7.7500,7.7500,7.7500,7.7500,1
2008-10-02,16:00:00,7.7490,7.7490,7.7490,7.7490,2
2008-10-02,16:10:00,7.7390,7.7390,7.7390,7.7390,7
2008-10-02,16:35:00,7.7310,7.7310,7.7300,7.7300,6
2008-10-02,16:40:00,7.7300,7.7300,7.7250,7.7250,10
2008-10-02,16:45:00,7.7200,7.7300,7.7190,7.7300,23
2008-10-02,16:50:00,7.7300,7.7300,7.7300,7.7300,5
2008-10-02,17:00:00,7.7300,7.7330,7.7300,7.7330,17
2008-10-02,17:05:00,7.7330,7.7330,7.7330,7.7330,1
2008-10-02,17:10:00,7.7290,7.7290,7.7290,7.7290,1
2008-10-02,17:15:00,7.7290,7.7290,7.7290,7.7290,1
2008-10-02,17:35:00,7.7330,7.7330,7.7330,7.7330,16
2008-10-02,17:40:00,7.7300,7.7300,7.7250,7.7250,2
2008-10-02,17:45:00,7.7340,7.7340,7.7340,7.7340,2
2008-10-02,17:50:00,7.7190,7.7190,7.7000,7.7000,32
2008-10-02,18:00:00,7.7100,7.7100,7.7100,7.7100,14
2008-10-02,18:05:00,7.7090,7.7100,7.7090,7.7100,11
2008-10-02,18:10:00,7.7090,7.7090,7.7090,7.7090,2
2008-10-02,18:15:00,7.7090,7.7090,7.6900,7.6990,20
2008-10-02,18:20:00,7.6890,7.6890,7.6890,7.6890,8
2008-10-02,18:25:00,7.6890,7.6890,7.6890,7.6890,4
2008-10-02,18:30:00,7.6820,7.6820,7.6800,7.6810,19
2008-10-02,18:35:00,7.6800,7.6800,7.6790,7.6790,17
2008-10-02,18:40:00,7.6690,7.6740,7.6690,7.6730,8
2008-10-02,18:45:00,7.6700,7.6700,7.6700,7.6700,2
2008-10-02,18:50:00,7.6700,7.6800,7.6700,7.6800,18
2008-10-02,18:55:00,7.6850,7.6930,7.6850,7.6850,17
2008-10-02,19:00:00,7.6870,7.6940,7.6800,7.6810,22
2008-10-02,19:05:00,7.6790,7.7020,7.6790,7.7000,92
2008-10-02,19:10:00,7.7000,7.7080,7.7000,7.7030,34
2008-10-02,19:15:00,7.7030,7.7030,7.6920,7.6940,17
2008-10-02,19:20:00,7.6950,7.6980,7.6920,7.6940,9
2008-10-02,19:25:00,7.6910,7.7020,7.6890,7.7020,9
2008-10-02,19:30:00,7.7030,7.7030,7.6900,7.6900,15
2008-10-02,19:35:00,7.6890,7.7000,7.6890,7.6890,20
2008-10-02,19:40:00,7.6910,7.6950,7.6890,7.6950,18
2008-10-02,19:45:00,7.6900,7.6900,7.6830,7.6840,15
2008-10-02,19:50:00,7.6860,7.6870,7.6820,7.6850,20
2008-10-02,19:55:00,7.6850,7.6850,7.6810,7.6840,13
2008-10-02,20:00:00,7.6850,7.6930,7.6810,7.6900,36
2008-10-02,20:05:00,7.6910,7.7020,7.6870,7.7020,49
2008-10-02,20:10:00,7.7010,7.7640,7.7010,7.7640,219
2008-10-02,20:15:00,7.7650,7.8100,7.7650,7.8100,239
2008-10-02,20:20:00,7.8130,7.8150,7.7710,7.7710,137
2008-10-02,20:25:00,7.7760,7.7790,7.7550,7.7550,114
2008-10-02,20:30:00,7.7560,7.7760,7.7490,7.7700,148
2008-10-02,20:35:00,7.7710,7.7710,7.7220,7.7360,165
2008-10-02,20:40:00,7.7350,7.7550,7.7330,7.7500,117
2008-10-02,20:45:00,7.7450,7.7450,7.7200,7.7240,140
2008-10-02,20:50:00,7.7240,7.7240,7.6990,7.7120,179
2008-10-02,20:55:00,7.7120,7.7300,7.7000,7.7240,498
2008-10-02,21:00:00,7.7200,7.7970,7.7170,7.7650,1056
2008-10-02,21:05:00,7.7650,7.7830,7.7500,7.7690,305
2008-10-02,21:10:00,7.7690,7.7930,7.7530,7.7530,427
2008-10-02,21:15:00,7.7530,7.7760,7.7530,7.7640,190
2008-10-02,21:20:00,7.7650,7.7700,7.7460,7.7620,414
2008-10-02,21:25:00,7.7630,7.8240,7.7630,7.8240,887
2008-10-02,21:30:00,7.8240,7.8250,7.7990,7.8140,417
2008-10-02,21:35:00,7.8140,7.8170,7.7910,7.7990,647
2008-10-02,21:40:00,7.7980,7.8090,7.7790,7.7820,499
2008-10-02,21:45:00,7.7760,7.7980,7.7660,7.7800,456
2008-10-02,21:50:00,7.7810,7.7860,7.7510,7.7600,484
2008-10-02,21:55:00,7.7620,7.7950,7.7620,7.7830,451
2008-10-02,22:00:00,7.7840,7.7920,7.7450,7.7500,408
2008-10-02,22:05:00,7.7540,7.7710,7.7530,7.7560,491
2008-10-02,22:10:00,7.7560,7.7580,7.7100,7.7240,727
2008-10-02,22:15:00,7.7260,7.7270,7.7000,7.7110,855
2008-10-02,22:20:00,7.7120,7.7120,7.6790,7.6920,577
2008-10-02,22:25:00,7.6870,7.7180,7.6850,7.7110,593
2008-10-02,22:30:00,7.7120,7.7270,7.6510,7.6510,625
2008-10-02,22:35:00,7.6510,7.6690,7.4700,7.5120,4916
2008-10-02,22:40:00,7.5100,7.5180,7.4380,7.4690,2451
2008-10-02,22:45:00,7.4680,7.4710,7.4350,7.4500,1992
2008-10-02,22:50:00,7.4510,7.4940,7.4380,7.4920,1596
2008-10-02,22:55:00,7.4910,7.4920,7.4490,7.4640,992
2008-10-02,23:00:00,7.4680,7.5290,7.4540,7.5120,1101
2008-10-02,23:05:00,7.5100,7.5130,7.4900,7.5030,668
2008-10-02,23:10:00,7.5010,7.5010,7.4760,7.4820,405
2008-10-02,23:15:00,7.4820,7.5050,7.4570,7.5030,1100
2008-10-02,23:20:00,7.5010,7.5330,7.4630,7.5310,572
2008-10-02,23:25:00,7.5330,7.5360,7.4850,7.4860,633
2008-10-02,23:30:00,7.4850,7.5240,7.4810,7.5170,357
2008-10-02,23:35:00,7.5180,7.5450,7.5050,7.5120,580
2008-10-02,23:40:00,7.5130,7.5420,7.5130,7.5370,493
2008-10-02,23:45:00,7.5340,7.5340,7.5100,7.5270,428
2008-10-02,23:50:00,7.5200,7.5230,7.5040,7.5150,231
2008-10-02,23:55:00,7.5130,7.5660,7.5000,7.5650,852
2008-10-03,00:00:00,7.5630,7.6000,7.5590,7.5830,763
2008-10-03,00:05:00,7.5840,7.6220,7.5820,7.5960,792
2008-10-03,00:10:00,7.6000,7.6120,7.5680,7.6050,426
2008-10-03,00:15:00,7.6050,7.6050,7.5700,7.5820,400
2008-10-03,00:20:00,7.5800,7.5820,7.5610,7.5630,78
2008-10-03,00:25:00,7.5680,7.5980,7.5650,7.5850,303
2008-10-03,00:30:00,7.5870,7.5930,7.5600,7.5620,520
2008-10-03,00:35:00,7.5640,7.5650,7.5210,7.5440,673
2008-10-03,00:40:00,7.5470,7.5530,7.5140,7.5150,247
2008-10-03,00:45:00,7.5160,7.5250,7.4890,7.5230,634
2008-10-03,00:50:00,7.5230,7.5610,7.5200,7.5510,293
2008-10-03,00:55:00,7.5500,7.5660,7.5380,7.5560,233
2008-10-03,01:00:00,7.5520,7.5590,7.5300,7.5540,266
2008-10-03,01:05:00,7.5470,7.5530,7.5310,7.5360,172
2008-10-03,01:10:00,7.5350,7.5350,7.4940,7.5000,412
2008-10-03,01:15:00,7.5000,7.5250,7.4940,7.5030,229
2008-10-03,01:20:00,7.5040,7.5040,7.4670,7.4970,411
2008-10-03,01:25:00,7.4970,7.5200,7.4940,7.5050,397
2008-10-03,01:30:00,7.5050,7.5100,7.4770,7.5000,352
2008-10-03,01:35:00,7.4990,7.5000,7.4680,7.4740,203
2008-10-03,01:40:00,7.4730,7.4970,7.4680,7.4950,387
2008-10-03,01:45:00,7.5000,7.5410,7.4810,7.4850,889
2008-10-03,01:50:00,7.4870,7.4880,7.4440,7.4700,651
2008-10-03,01:55:00,7.4740,7.4930,7.4630,7.4810,272
2008-10-03,02:00:00,7.4830,7.5270,7.4800,7.5100,650
2008-10-03,02:05:00,7.5100,7.5100,7.4700,7.4930,501
2008-10-03,02:10:00,7.4920,7.5160,7.4860,7.5100,276
2008-10-03,02:15:00,7.5100,7.5120,7.4780,7.5000,302
2008-10-03,02:20:00,7.4970,7.5010,7.4650,7.4880,669
2008-10-03,02:25:00,7.4880,7.4940,7.4750,7.4800,675
2008-10-03,02:30:00,7.4790,7.4870,7.4460,7.4550,453
2008-10-03,02:35:00,7.4530,7.4570,7.4450,7.4500,113
2008-10-03,02:40:00,7.4540,7.4560,7.4380,7.4400,86
2008-10-03,02:45:00,7.4430,7.4550,7.4340,7.4490,176
2008-10-03,02:50:00,7.4490,7.4520,7.4450,7.4500,43
2008-10-03,02:55:00,7.4500,7.4620,7.4450,7.4590,115
2008-10-03,03:00:00,7.4590,7.4730,7.4550,7.4680,73
2008-10-03,03:05:00,7.4700,7.4770,7.4700,7.4770,28
2008-10-03,03:10:00,7.4750,7.4810,7.4650,7.4710,24
2008-10-03,03:15:00,7.4640,7.4640,7.4590,7.4600,14
2008-10-03,03:20:00,7.4650,7.4750,7.4580,7.4580,39
2008-10-03,03:25:00,7.4660,7.4730,7.4600,7.4640,39
2008-10-03,03:30:00,7.4640,7.4750,7.4640,7.4660,27
2008-10-03,03:35:00,7.4650,7.4740,7.4540,7.4630,40
2008-10-03,03:40:00,7.4580,7.4660,7.4560,7.4560,18
2008-10-03,03:45:00,7.4590,7.4590,7.4500,7.4530,27
2008-10-03,03:50:00,7.4530,7.4560,7.4450,7.4560,34
2008-10-03,03:55:00,7.4500,7.4590,7.4450,7.4540,112
2008-10-03,04:00:00,7.4480,7.4520,7.4450,7.4470,73
2008-10-03,04:05:00,7.4490,7.4490,7.4450,7.4450,4
2008-10-03,04:10:00,7.4470,7.4550,7.4470,7.4490,30
2008-10-03,04:15:00,7.4550,7.4560,7.4500,7.4500,47
2008-10-03,04:20:00,7.4500,7.4510,7.4470,7.4510,3
2008-10-03,04:25:00,7.4510,7.4510,7.4470,7.4490,5
2008-10-03,04:30:00,7.4480,7.4500,7.4450,7.4500,20
2008-10-03,04:35:00,7.4500,7.4510,7.4480,7.4510,14
2008-10-03,04:40:00,7.4580,7.4630,7.4580,7.4630,14
2008-10-03,04:45:00,7.4550,7.4550,7.4470,7.4470,7
2008-10-03,04:50:00,7.4470,7.4500,7.4460,7.4500,7
2008-10-03,05:00:00,7.4520,7.4600,7.4470,7.4490,27
2008-10-03,05:05:00,7.4570,7.4610,7.4550,7.4550,6
2008-10-03,06:00:00,7.4500,7.4500,7.4490,7.4500,27
2008-10-03,06:10:00,7.4500,7.4700,7.4500,7.4610,11
2008-10-03,06:20:00,7.4620,7.4620,7.4610,7.4620,8
2008-10-03,06:25:00,7.4620,7.4710,7.4620,7.4710,3
2008-10-03,06:30:00,7.4830,7.4830,7.4830,7.4830,2
2008-10-03,06:50:00,7.4850,7.5000,7.4550,7.4550,8
2008-10-03,07:00:00,7.4580,7.4580,7.4580,7.4580,1
2008-10-03,07:05:00,7.4650,7.4650,7.4600,7.4600,4
2008-10-03,07:10:00,7.4550,7.4550,7.4380,7.4380,5
2008-10-03,07:15:00,7.4350,7.4350,7.4350,7.4350,3
2008-10-03,07:20:00,7.4400,7.4550,7.4400,7.4550,14
2008-10-03,08:10:00,7.4350,7.4350,7.4000,7.4000,31
2008-10-03,08:15:00,7.4000,7.4000,7.4000,7.4000,6
2008-10-03,08:25:00,7.4000,7.4000,7.4000,7.4000,7
2008-10-03,08:35:00,7.3900,7.3900,7.3860,7.3860,4
2008-10-03,09:15:00,7.3900,7.3940,7.3660,7.3660,10
2008-10-03,09:25:00,7.3850,7.4000,7.3850,7.4000,8
2008-10-03,09:55:00,7.4000,7.4150,7.4000,7.4150,5
2008-10-03,10:05:00,7.4200,7.4200,7.4200,7.4200,2
2008-10-03,10:10:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,10:55:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,11:10:00,7.4180,7.4180,7.4180,7.4180,1
2008-10-03,11:45:00,7.4180,7.4180,7.4180,7.4180,1
2008-10-03,12:30:00,7.4200,7.4200,7.4200,7.4200,3
2008-10-03,12:35:00,7.4200,7.4200,7.4200,7.4200,5
2008-10-03,12:40:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,12:45:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,12:50:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,12:55:00,7.4200,7.4200,7.4140,7.4140,2
2008-10-03,13:10:00,7.4200,7.4200,7.4200,7.4200,4
2008-10-03,13:15:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,13:20:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,13:25:00,7.4200,7.4200,7.4200,7.4200,1
2008-10-03,14:00:00,7.4010,7.4010,7.4010,7.4010,1
2008-10-03,14:15:00,7.4010,7.4010,7.4010,7.4010,1
2008-10-03,14:55:00,7.4160,7.4620,7.4000,7.4590,18
2008-10-03,15:05:00,7.4340,7.4630,7.4340,7.4500,6
2008-10-03,15:20:00,7.4580,7.4580,7.4580,7.4580,1
2008-10-03,15:35:00,7.4480,7.4480,7.4480,7.4480,1
2008-10-03,15:50:00,7.4640,7.4640,7.4640,7.4640,1
2008-10-03,15:55:00,7.4650,7.4650,7.4650,7.4650,1
2008-10-03,16:00:00,7.4650,7.4650,7.4650,7.4650,1
2008-10-03,16:05:00,7.4740,7.4740,7.4740,7.4740,1
2008-10-03,16:15:00,7.4800,7.4800,7.4800,7.4800,2
2008-10-03,16:25:00,7.4790,7.4790,7.4790,7.4790,1
2008-10-03,16:45:00,7.4800,7.4800,7.4800,7.4800,4
2008-10-03,16:50:00,7.4700,7.4700,7.4700,7.4700,1
2008-10-03,17:00:00,7.4670,7.4670,7.4670,7.4670,2
2008-10-03,17:05:00,7.4710,7.4710,7.4710,7.4710,10
2008-10-03,17:40:00,7.4710,7.4710,7.4710,7.4710,1
2008-10-03,17:45:00,7.4700,7.4800,7.4700,7.4700,22
2008-10-03,17:50:00,7.4700,7.4700,7.4700,7.4700,3
2008-10-03,18:00:00,7.4720,7.4720,7.4000,7.4000,15
2008-10-03,18:15:00,7.4500,7.4500,7.4500,7.4500,1
2008-10-03,18:20:00,7.4490,7.4490,7.4490,7.4490,20
2008-10-03,18:30:00,7.4490,7.4500,7.4490,7.4500,6
2008-10-03,18:45:00,7.4790,7.4790,7.4790,7.4790,1
2008-10-03,18:50:00,7.4780,7.4790,7.4780,7.4790,3
2008-10-03,18:55:00,7.4790,7.4790,7.4760,7.4760,3
2008-10-03,19:00:00,7.4760,7.4790,7.4380,7.4380,15
2008-10-03,19:05:00,7.4380,7.4380,7.4020,7.4370,14
2008-10-03,19:20:00,7.4420,7.4420,7.4420,7.4420,2
2008-10-03,19:25:00,7.4470,7.4490,7.4470,7.4490,10
2008-10-03,19:30:00,7.4540,7.4770,7.4460,7.4460,13
2008-10-03,19:35:00,7.4530,7.4600,7.4460,7.4460,9
2008-10-03,19:40:00,7.4530,7.4540,7.4460,7.4460,8
2008-10-03,19:45:00,7.4390,7.4480,7.4390,7.4480,3
2008-10-03,19:50:00,7.4380,7.4430,7.4360,7.4420,6
2008-10-03,19:55:00,7.4440,7.4440,7.4320,7.4350,9
2008-10-03,20:00:00,7.4400,7.4400,7.4000,7.4090,55
2008-10-03,20:05:00,7.4090,7.4160,7.3850,7.3890,91
2008-10-03,20:10:00,7.3860,7.4130,7.3830,7.4130,84
2008-10-03,20:15:00,7.4100,7.4200,7.4080,7.4200,32
2008-10-03,20:20:00,7.4230,7.4360,7.3860,7.3960,72
2008-10-03,20:25:00,7.3940,7.4150,7.3840,7.4000,45
2008-10-03,20:30:00,7.3880,7.4080,7.3790,7.3920,112
2008-10-03,20:35:00,7.3940,7.4170,7.3670,7.4120,271
2008-10-03,20:40:00,7.4170,7.4480,7.4100,7.4400,194
2008-10-03,20:45:00,7.4360,7.4580,7.4320,7.4400,76
2008-10-03,20:50:00,7.4400,7.4400,7.3880,7.3950,194
2008-10-03,20:55:00,7.3990,7.4000,7.3770,7.3880,153
2008-10-03,21:00:00,7.3920,7.3950,7.3270,7.3400,886
2008-10-03,21:05:00,7.3390,7.3460,7.3240,7.3310,812
2008-10-03,21:10:00,7.3310,7.3380,7.2930,7.3070,1474
2008-10-03,21:15:00,7.3070,7.3260,7.2900,7.3260,553
2008-10-03,21:20:00,7.3260,7.3260,7.2920,7.3070,488
2008-10-03,21:25:00,7.3090,7.3400,7.3010,7.3300,672
2008-10-03,21:30:00,7.3300,7.3480,7.3240,7.3350,487
2008-10-03,21:35:00,7.3350,7.3470,7.3250,7.3400,278
2008-10-03,21:40:00,7.3400,7.3790,7.3340,7.3690,552
2008-10-03,21:45:00,7.3700,7.3740,7.3510,7.3690,395
2008-10-03,21:50:00,7.3690,7.4000,7.3510,7.3980,872
2008-10-03,21:55:00,7.3990,7.4130,7.3830,7.3890,742
2008-10-03,22:00:00,7.3900,7.3950,7.3660,7.3810,560
2008-10-03,22:05:00,7.3810,7.3940,7.3770,7.3780,234
2008-10-03,22:10:00,7.3750,7.3780,7.3470,7.3680,477
2008-10-03,22:15:00,7.3680,7.3960,7.3670,7.3870,287
2008-10-03,22:20:00,7.3880,7.3900,7.3550,7.3560,289
2008-10-03,22:25:00,7.3570,7.3690,7.3280,7.3290,361
2008-10-03,22:30:00,7.3250,7.3610,7.3190,7.3600,441
2008-10-03,22:35:00,7.3590,7.4010,7.3350,7.3920,716
2008-10-03,22:40:00,7.3930,7.4020,7.3800,7.3870,256
2008-10-03,22:45:00,7.3890,7.3950,7.3600,7.3680,367
2008-10-03,22:50:00,7.3660,7.4250,7.3660,7.4250,803
2008-10-03,22:55:00,7.4240,7.4600,7.4240,7.4590,956
2008-10-03,23:00:00,7.4560,7.4700,7.4300,7.4350,975
2008-10-03,23:05:00,7.4350,7.4480,7.4150,7.4300,544
2008-10-03,23:10:00,7.4310,7.4540,7.4230,7.4370,202
2008-10-03,23:15:00,7.4380,7.4760,7.4380,7.4620,514
2008-10-03,23:20:00,7.4630,7.4700,7.4510,7.4650,189
2008-10-03,23:25:00,7.4610,7.4610,7.4260,7.4300,473
2008-10-03,23:30:00,7.4300,7.4480,7.4300,7.4390,110
2008-10-03,23:35:00,7.4380,7.4410,7.4160,7.4250,188
2008-10-03,23:40:00,7.4230,7.4450,7.4220,7.4360,229
2008-10-03,23:45:00,7.4360,7.4410,7.4190,7.4350,397
2008-10-03,23:50:00,7.4350,7.4400,7.4260,7.4290,190
2008-10-03,23:55:00,7.4270,7.4370,7.4140,7.4300,297
2008-10-04,00:00:00,7.4290,7.4680,7.4250,7.4580,309
2008-10-04,00:05:00,7.4570,7.4650,7.4380,7.4490,220
2008-10-04,00:10:00,7.4500,7.4520,7.4330,7.4330,75
2008-10-04,00:15:00,7.4310,7.4330,7.4270,7.4300,52
2008-10-04,00:20:00,7.4300,7.4340,7.4060,7.4120,213
2008-10-04,00:25:00,7.4090,7.4090,7.3830,7.3980,452
2008-10-04,00:30:00,7.3900,7.4040,7.3840,7.4040,109
2008-10-04,00:35:00,7.4040,7.4300,7.3990,7.4210,371
2008-10-04,00:40:00,7.4200,7.4230,7.4160,7.4160,99
2008-10-04,00:45:00,7.4200,7.4200,7.4110,7.4160,72
2008-10-04,00:50:00,7.4200,7.4300,7.4150,7.4210,104
2008-10-04,00:55:00,7.4210,7.4310,7.4000,7.4260,118
2008-10-04,01:00:00,7.4240,7.4310,7.4030,7.4030,84
2008-10-04,01:05:00,7.4060,7.4800,7.4050,7.4730,287
2008-10-04,01:10:00,7.4730,7.4800,7.4190,7.4620,570
2008-10-04,01:15:00,7.4600,7.4620,7.4220,7.4350,190
2008-10-04,01:20:00,7.4350,7.4740,7.4090,7.4290,399
2008-10-04,01:25:00,7.4260,7.4350,7.3830,7.3910,439
2008-10-04,01:30:00,7.3880,7.3920,7.3200,7.3380,1100
2008-10-04,01:35:00,7.3370,7.3640,7.3230,7.3460,480
2008-10-04,01:40:00,7.3440,7.3450,7.3210,7.3240,382
2008-10-04,01:45:00,7.3290,7.3940,7.3230,7.3890,373
2008-10-04,01:50:00,7.3890,7.3950,7.3780,7.3780,314
2008-10-04,01:55:00,7.3770,7.4030,7.3760,7.3990,229
2008-10-04,02:00:00,7.3910,7.4000,7.3740,7.3770,240
2008-10-04,02:05:00,7.3780,7.3850,7.3720,7.3800,232
2008-10-04,02:10:00,7.3800,7.4360,7.3740,7.4220,456
2008-10-04,02:15:00,7.4210,7.4310,7.3690,7.3750,516
2008-10-04,02:20:00,7.3740,7.3940,7.3700,7.3830,321
2008-10-04,02:25:00,7.3830,7.3860,7.3490,7.3530,1058
2008-10-04,02:30:00,7.3530,7.3610,7.3430,7.3540,347
2008-10-04,02:35:00,7.3540,7.3650,7.3540,7.3650,83
2008-10-04,02:40:00,7.3660,7.3760,7.3660,7.3720,44
2008-10-04,02:45:00,7.3740,7.3810,7.3700,7.3730,68
2008-10-04,02:50:00,7.3740,7.3750,7.3730,7.3750,7
2008-10-04,02:55:00,7.3700,7.3800,7.3580,7.3580,13
2008-10-04,03:00:00,7.3790,7.3800,7.3780,7.3780,7
2008-10-04,03:05:00,7.3760,7.3800,7.3730,7.3790,52
2008-10-04,03:10:00,7.3770,7.3780,7.3720,7.3720,6
2008-10-04,03:15:00,7.3720,7.3730,7.3680,7.3680,13
2008-10-04,03:20:00,7.3690,7.3740,7.3690,7.3700,11
2008-10-04,03:25:00,7.3700,7.3700,7.3640,7.3640,13
2008-10-04,03:30:00,7.3700,7.3700,7.3620,7.3670,30
2008-10-04,03:35:00,7.3670,7.3670,7.3620,7.3670,39
2008-10-04,03:40:00,7.3680,7.3770,7.3620,7.3670,17
2008-10-04,03:45:00,7.3650,7.3690,7.3620,7.3660,23
2008-10-04,03:50:00,7.3640,7.3640,7.3600,7.3600,47
2008-10-04,03:55:00,7.3600,7.3610,7.3590,7.3590,17
2008-10-04,04:00:00,7.3600,7.3650,7.3500,7.3650,79
2008-10-04,04:05:00,7.3660,7.3660,7.3590,7.3600,28
2008-10-04,04:10:00,7.3610,7.3610,7.3590,7.3590,8
2008-10-04,04:15:00,7.3580,7.3610,7.3580,7.3610,5
2008-10-04,04:20:00,7.3600,7.3700,7.3600,7.3700,5
2008-10-04,04:25:00,7.3650,7.3650,7.3640,7.3640,2
2008-10-04,04:30:00,7.3630,7.3630,7.3630,7.3630,1
2008-10-04,04:35:00,7.3630,7.3630,7.3630,7.3630,1
2008-10-04,04:45:00,7.3660,7.3720,7.3600,7.3600,11
2008-10-04,04:50:00,7.3620,7.3620,7.3590,7.3620,5
2008-10-04,04:55:00,7.3570,7.3750,7.3570,7.3690,11
2008-10-04,05:00:00,7.3700,7.3700,7.3700,7.3700,1
2008-10-06,06:00:00,7.3480,7.3480,7.3240,7.3240,42
2008-10-06,06:05:00,7.3110,7.3110,7.3110,7.3110,2
2008-10-06,06:10:00,7.3250,7.3300,7.3250,7.3300,10
2008-10-06,06:15:00,7.3150,7.3150,7.3150,7.3150,1
2008-10-06,06:30:00,7.3150,7.3150,7.3150,7.3150,6
2008-10-06,06:35:00,7.3280,7.3290,7.3020,7.3020,9
2008-10-06,06:40:00,7.3010,7.3010,7.3010,7.3010,3
2008-10-06,06:50:00,7.3200,7.3200,7.3100,7.3100,4
2008-10-06,07:00:00,7.3100,7.3250,7.3100,7.3160,4
2008-10-06,07:05:00,7.3050,7.3050,7.2370,7.2370,59
2008-10-06,07:10:00,7.2400,7.2400,7.2360,7.2360,10
2008-10-06,07:15:00,7.2490,7.2490,7.2250,7.2250,4
2008-10-06,07:20:00,7.2290,7.2290,7.2290,7.2290,1
2008-10-06,07:30:00,7.2250,7.2300,7.2210,7.2210,5
2008-10-06,07:40:00,7.2300,7.2300,7.2300,7.2300,1
2008-10-06,07:55:00,7.2210,7.2250,7.2210,7.2250,2
2008-10-06,08:00:00,7.2250,7.2250,7.2250,7.2250,4
2008-10-06,08:05:00,7.2250,7.2250,7.2210,7.2210,4
2008-10-06,08:10:00,7.2250,7.2250,7.2220,7.2240,5
2008-10-06,08:15:00,7.2270,7.2270,7.2230,7.2250,4
2008-10-06,08:20:00,7.2310,7.2310,7.2310,7.2310,1
2008-10-06,08:25:00,7.2210,7.2210,7.2130,7.2130,18
2008-10-06,08:30:00,7.2180,7.2210,7.2130,7.2130,37
2008-10-06,08:35:00,7.2240,7.2400,7.2240,7.2400,32
2008-10-06,10:00:00,7.2400,7.2400,7.2400,7.2400,3
2008-10-06,10:05:00,7.2390,7.2390,7.2390,7.2390,1
2008-10-06,10:10:00,7.2390,7.2390,7.2390,7.2390,2
2008-10-06,10:25:00,7.2200,7.2200,7.2160,7.2160,5
2008-10-06,10:30:00,7.2160,7.2160,7.2160,7.2160,1
2008-10-06,10:40:00,7.2160,7.2200,7.2160,7.2200,14
2008-10-06,11:20:00,7.2200,7.2260,7.2200,7.2260,2
2008-10-06,11:25:00,7.2370,7.2370,7.2370,7.2370,5
2008-10-06,11:35:00,7.2220,7.2220,7.2210,7.2210,8
2008-10-06,11:45:00,7.2370,7.2370,7.2370,7.2370,1
2008-10-06,12:05:00,7.2370,7.2380,7.2370,7.2380,4
2008-10-06,12:50:00,7.2220,7.2220,7.2220,7.2220,1
2008-10-06,13:35:00,7.2200,7.2200,7.2200,7.2200,1
2008-10-06,14:05:00,7.2200,7.2200,7.2200,7.2200,1
2008-10-06,14:15:00,7.2200,7.2200,7.2200,7.2200,2
2008-10-06,14:25:00,7.2200,7.2200,7.2200,7.2200,1
2008-10-06,14:30:00,7.2200,7.2200,7.2200,7.2200,4
2008-10-06,14:35:00,7.2200,7.2200,7.2200,7.2200,1
2008-10-06,14:40:00,7.2200,7.2200,7.2200,7.2200,1
2008-10-06,14:50:00,7.2240,7.2240,7.2240,7.2240,2
2008-10-06,15:00:00,7.2270,7.2270,7.2270,7.2270,4
2008-10-06,15:05:00,7.2280,7.2300,7.2200,7.2200,8
2008-10-06,15:10:00,7.2160,7.2160,7.2160,7.2160,4
2008-10-06,15:20:00,7.2100,7.2100,7.2060,7.2060,2
2008-10-06,15:25:00,7.2100,7.2100,7.2100,7.2100,1
2008-10-06,15:35:00,7.2100,7.2100,7.2100,7.2100,1
2008-10-06,15:40:00,7.2050,7.2050,7.2050,7.2050,8
2008-10-06,15:45:00,7.2030,7.2030,7.2000,7.2000,14
2008-10-06,15:55:00,7.2000,7.2000,7.2000,7.2000,1
2008-10-06,16:00:00,7.2000,7.2040,7.2000,7.2020,3
2008-10-06,16:05:00,7.2000,7.2000,7.1930,7.1930,8
2008-10-06,16:10:00,7.1930,7.2100,7.1900,7.2040,7
2008-10-06,16:15:00,7.1880,7.1880,7.1880,7.1880,1
2008-10-06,16:20:00,7.1860,7.1860,7.1860,7.1860,3
2008-10-06,16:30:00,7.2000,7.2450,7.2000,7.2450,32
2008-10-06,16:35:00,7.2320,7.3300,7.2320,7.2920,104
2008-10-06,16:40:00,7.2700,7.2700,7.2620,7.2620,2
2008-10-06,16:50:00,7.2630,7.2630,7.2630,7.2630,2
2008-10-06,17:00:00,7.2500,7.2500,7.2500,7.2500,1
2008-10-06,17:05:00,7.2300,7.2300,7.2300,7.2300,3
2008-10-06,17:10:00,7.2300,7.2300,7.2300,7.2300,4
2008-10-06,17:15:00,7.2300,7.2300,7.2300,7.2300,1
2008-10-06,17:20:00,7.2300,7.2300,7.2300,7.2300,1
2008-10-06,17:25:00,7.2300,7.2300,7.2300,7.2300,3
2008-10-06,17:30:00,7.2010,7.2300,7.2010,7.2300,34
2008-10-06,17:45:00,7.2270,7.2270,7.2270,7.2270,1
2008-10-06,17:50:00,7.2000,7.2000,7.1820,7.1820,19
2008-10-06,17:55:00,7.1920,7.1920,7.1920,7.1920,6
2008-10-06,18:00:00,7.2010,7.2010,7.2010,7.2010,3
2008-10-06,18:05:00,7.1850,7.2010,7.1850,7.2010,5
2008-10-06,18:10:00,7.1900,7.1900,7.1820,7.1820,12
2008-10-06,18:15:00,7.1900,7.1900,7.1770,7.1770,13
2008-10-06,18:20:00,7.1740,7.1850,7.1740,7.1850,2
2008-10-06,18:25:00,7.1900,7.1900,7.1810,7.1810,18
2008-10-06,18:30:00,7.1770,7.1810,7.1770,7.1810,11
2008-10-06,18:35:00,7.1890,7.1900,7.1890,7.1900,3
2008-10-06,18:40:00,7.1890,7.1890,7.1800,7.1800,2
2008-10-06,18:45:00,7.1700,7.1900,7.1600,7.1900,58
2008-10-06,18:50:00,7.1800,7.1800,7.1790,7.1800,26
2008-10-06,19:00:00,7.1610,7.1800,7.1610,7.1800,11
2008-10-06,19:05:00,7.1800,7.1900,7.1800,7.1800,17
2008-10-06,19:10:00,7.1850,7.1900,7.1800,7.1800,4
2008-10-06,19:15:00,7.1900,7.2050,7.1660,7.1700,39
2008-10-06,19:20:00,7.1700,7.1700,7.1560,7.1700,35
2008-10-06,19:25:00,7.1820,7.2090,7.1650,7.1650,14
2008-10-06,19:30:00,7.1760,7.1760,7.1620,7.1640,25
2008-10-06,19:35:00,7.1650,7.1800,7.1650,7.1750,25
2008-10-06,19:40:00,7.1710,7.1890,7.1700,7.1890,14
2008-10-06,19:45:00,7.1810,7.1810,7.1790,7.1800,27
2008-10-06,19:50:00,7.1700,7.1850,7.1700,7.1840,6
2008-10-06,19:55:00,7.1870,7.2000,7.1860,7.1860,85
2008-10-06,20:00:00,7.1840,7.1850,7.1650,7.1680,127
2008-10-06,20:05:00,7.1680,7.1680,7.1500,7.1590,128
2008-10-06,20:10:00,7.1550,7.1640,7.1230,7.1430,305
2008-10-06,20:15:00,7.1460,7.1780,7.1420,7.1780,83
2008-10-06,20:20:00,7.1700,7.1830,7.1500,7.1500,233
2008-10-06,20:25:00,7.1460,7.1550,7.1100,7.1170,406
2008-10-06,20:30:00,7.1150,7.1300,7.1060,7.1100,313
2008-10-06,20:35:00,7.1100,7.1250,7.0900,7.1110,381
2008-10-06,20:40:00,7.1150,7.1150,7.0850,7.0910,244
2008-10-06,20:45:00,7.0930,7.1190,7.0850,7.1100,184
2008-10-06,20:50:00,7.1110,7.1300,7.1100,7.1280,241
2008-10-06,20:55:00,7.1270,7.1300,7.1150,7.1170,194
2008-10-06,21:00:00,7.1160,7.1200,7.0560,7.0740,1405
2008-10-06,21:05:00,7.0740,7.1000,7.0540,7.0870,743
2008-10-06,21:10:00,7.0850,7.1000,7.0800,7.1000,568
2008-10-06,21:15:00,7.0980,7.1160,7.0820,7.0880,414
2008-10-06,21:20:00,7.0890,7.0900,7.0580,7.0740,982
2008-10-06,21:25:00,7.0780,7.0920,7.0610,7.0640,467
2008-10-06,21:30:00,7.0640,7.0980,7.0520,7.0980,1045
2008-10-06,21:35:00,7.0970,7.1130,7.0710,7.1050,707
2008-10-06,21:40:00,7.1100,7.1220,7.0880,7.1000,756
2008-10-06,21:45:00,7.0970,7.1190,7.0940,7.1120,460
2008-10-06,21:50:00,7.1120,7.1160,7.0940,7.1070,597
2008-10-06,21:55:00,7.1090,7.1210,7.0750,7.0860,731
2008-10-06,22:00:00,7.0830,7.0880,7.0580,7.0630,544
2008-10-06,22:05:00,7.0620,7.0810,7.0610,7.0760,544
2008-10-06,22:10:00,7.0760,7.0800,7.0580,7.0600,656
2008-10-06,22:15:00,7.0610,7.0690,7.0510,7.0580,858
2008-10-06,22:20:00,7.0600,7.0640,6.9710,6.9770,2907
2008-10-06,22:25:00,6.9740,7.0140,6.9730,6.9930,1446
2008-10-06,22:30:00,6.9950,6.9970,6.9320,6.9410,2007
2008-10-06,22:35:00,6.9400,6.9850,6.9370,6.9760,972
2008-10-06,22:40:00,6.9760,6.9780,6.9110,6.9220,1017
2008-10-06,22:45:00,6.9210,6.9440,6.9120,6.9370,1239
2008-10-06,22:50:00,6.9310,6.9330,6.8640,6.8830,1683
2008-10-06,22:55:00,6.8810,6.9070,6.8790,6.8860,1109
2008-10-06,23:00:00,6.8840,6.9370,6.8840,6.9300,1080
2008-10-06,23:05:00,6.9300,6.9460,6.9150,6.9440,766
2008-10-06,23:10:00,6.9450,6.9720,6.9370,6.9400,803
2008-10-06,23:15:00,6.9410,6.9760,6.9410,6.9660,302
2008-10-06,23:20:00,6.9660,6.9780,6.9470,6.9630,451
2008-10-06,23:25:00,6.9620,6.9820,6.9520,6.9640,532
2008-10-06,23:30:00,6.9650,6.9680,6.9450,6.9670,333
2008-10-06,23:35:00,6.9670,6.9790,6.9440,6.9590,280
2008-10-06,23:40:00,6.9620,6.9640,6.9210,6.9350,637
2008-10-06,23:45:00,6.9340,6.9410,6.8790,6.8860,825
2008-10-06,23:50:00,6.8870,6.9170,6.8820,6.9080,459
2008-10-06,23:55:00,6.9090,6.9350,6.9080,6.9290,271
2008-10-07,00:00:00,6.9300,6.9330,6.8960,6.9270,526
2008-10-07,00:05:00,6.9250,6.9350,6.9100,6.9160,291
2008-10-07,00:10:00,6.9160,6.9590,6.9150,6.9560,469
2008-10-07,00:15:00,6.9530,7.0130,6.9310,7.0130,795
2008-10-07,00:20:00,7.0140,7.0160,6.9590,6.9750,847
2008-10-07,00:25:00,6.9750,7.0120,6.9660,7.0050,486
2008-10-07,00:30:00,7.0040,7.0110,6.9590,6.9830,504
2008-10-07,00:35:00,6.9840,6.9970,6.9750,6.9890,321
2008-10-07,00:40:00,6.9850,7.0000,6.9840,6.9990,226
2008-10-07,00:45:00,6.9970,7.0000,6.9740,6.9930,379
2008-10-07,00:50:00,6.9920,6.9920,6.9540,6.9570,316
2008-10-07,00:55:00,6.9580,6.9640,6.9100,6.9140,642
2008-10-07,01:00:00,6.9160,6.9820,6.9140,6.9710,403
2008-10-07,01:05:00,6.9720,6.9770,6.9530,6.9550,193
2008-10-07,01:10:00,6.9560,6.9820,6.9440,6.9500,354
2008-10-07,01:15:00,6.9500,6.9500,6.9260,6.9270,372
2008-10-07,01:20:00,6.9290,6.9320,6.9060,6.9170,414
2008-10-07,01:25:00,6.9170,6.9180,6.9020,6.9080,417
2008-10-07,01:30:00,6.9080,6.9090,6.8840,6.8900,573
2008-10-07,01:35:00,6.8890,6.9070,6.8680,6.8990,799
2008-10-07,01:40:00,6.8960,6.9180,6.8910,6.9040,700
2008-10-07,01:45:00,6.9040,6.9060,6.8880,6.9000,579
2008-10-07,01:50:00,6.8990,6.9310,6.8930,6.9300,457
2008-10-07,01:55:00,6.9280,6.9550,6.9150,6.9250,479
2008-10-07,02:00:00,6.9280,6.9320,6.9010,6.9040,490
2008-10-07,02:05:00,6.9040,6.9100,6.8900,6.8930,484
2008-10-07,02:10:00,6.8900,6.8900,6.8490,6.8570,1248
2008-10-07,02:15:00,6.8600,6.8820,6.8580,6.8790,369
2008-10-07,02:20:00,6.8790,6.8810,6.8390,6.8660,1046
2008-10-07,02:25:00,6.8660,6.8720,6.8230,6.8340,1997
2008-10-07,02:30:00,6.8330,6.8390,6.8290,6.8350,452
2008-10-07,02:35:00,6.8330,6.8360,6.8290,6.8340,98
2008-10-07,02:40:00,6.8320,6.8360,6.8270,6.8300,99
2008-10-07,02:45:00,6.8250,6.8330,6.8240,6.8260,104
2008-10-07,02:50:00,6.8260,6.8490,6.8260,6.8440,122
2008-10-07,02:55:00,6.8450,6.8570,6.8350,6.8570,149
2008-10-07,03:00:00,6.8570,6.8710,6.8570,6.8670,112
2008-10-07,03:05:00,6.8650,6.8840,6.8650,6.8700,126
2008-10-07,03:10:00,6.8760,6.8840,6.8700,6.8700,90
2008-10-07,03:15:00,6.8700,6.8750,6.8670,6.8740,45
2008-10-07,03:20:00,6.8720,6.8960,6.8720,6.8960,73
2008-10-07,03:25:00,6.8900,6.8980,6.8850,6.8930,97
2008-10-07,03:30:00,6.8950,6.9100,6.8850,6.9030,156
2008-10-07,03:35:00,6.8960,6.8960,6.8790,6.8790,19
2008-10-07,03:40:00,6.8810,6.8950,6.8720,6.8820,35
2008-10-07,03:45:00,6.8830,6.8860,6.8820,6.8860,24
2008-10-07,03:50:00,6.8850,6.8880,6.8780,6.8860,40
2008-10-07,03:55:00,6.8820,6.9110,6.8820,6.9110,60
2008-10-07,04:00:00,6.9110,6.9230,6.9110,6.9230,21
2008-10-07,04:05:00,6.9200,6.9250,6.9180,6.9240,17
2008-10-07,04:10:00,6.9210,6.9330,6.9210,6.9300,53
2008-10-07,04:15:00,6.9300,6.9400,6.9260,6.9340,28
2008-10-07,04:20:00,6.9340,6.9380,6.9250,6.9250,16
2008-10-07,04:25:00,6.9260,6.9260,6.9160,6.9160,20
2008-10-07,04:30:00,6.9130,6.9190,6.9130,6.9180,8
2008-10-07,04:35:00,6.9110,6.9110,6.8800,6.8810,60
2008-10-07,04:40:00,6.8850,6.8990,6.8780,6.8780,48
2008-10-07,04:45:00,6.8830,6.8860,6.8730,6.8730,18
2008-10-07,04:50:00,6.8720,6.8730,6.8700,6.8700,14
2008-10-07,04:55:00,6.8680,6.8750,6.8670,6.8750,8
2008-10-07,05:00:00,6.8880,6.8880,6.8760,6.8880,10
2008-10-07,05:05:00,6.8950,6.9040,6.8950,6.9030,13
2008-10-07,05:10:00,6.9060,6.9090,6.9060,6.9090,2
2008-10-07,06:00:00,6.9000,6.9000,6.8880,6.8890,8
2008-10-07,06:05:00,6.8890,6.8910,6.8820,6.8910,12
2008-10-07,06:50:00,6.9000,6.9000,6.8850,6.8930,16
2008-10-07,06:55:00,6.8930,6.9000,6.8930,6.9000,4
2008-10-07,07:35:00,6.9440,6.9440,6.9440,6.9440,1
2008-10-07,07:50:00,6.9340,6.9340,6.9340,6.9340,1
2008-10-07,09:00:00,6.9100,6.9100,6.9100,6.9100,1
2008-10-07,09:35:00,6.9340,6.9400,6.9340,6.9340,25
2008-10-07,09:40:00,6.9380,6.9380,6.9340,6.9350,12
2008-10-07,09:45:00,6.9420,6.9420,6.9420,6.9420,1
2008-10-07,09:55:00,6.9450,6.9450,6.9450,6.9450,2
2008-10-07,10:00:00,6.9410,6.9410,6.9360,6.9360,3
2008-10-07,10:05:00,6.9360,6.9360,6.9360,6.9360,1
2008-10-07,10:10:00,6.9410,6.9410,6.9410,6.9410,1
2008-10-07,10:20:00,6.9330,6.9410,6.9330,6.9410,7
2008-10-07,11:10:00,6.9300,6.9300,6.9300,6.9300,1
2008-10-07,11:15:00,6.9250,6.9250,6.9250,6.9250,1
2008-10-07,11:20:00,6.9250,6.9250,6.9250,6.9250,1
2008-10-07,11:25:00,6.9250,6.9250,6.9220,6.9220,8
2008-10-07,11:30:00,6.9230,6.9230,6.9230,6.9230,5
2008-10-07,11:35:00,6.9230,6.9230,6.9230,6.9230,1
2008-10-07,11:55:00,6.9230,6.9230,6.9230,6.9230,2
2008-10-07,12:00:00,6.9240,6.9290,6.9240,6.9290,11
2008-10-07,12:05:00,6.9300,6.9300,6.9300,6.9300,5
2008-10-07,12:15:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-07,12:30:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-07,12:40:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-07,12:50:00,6.9300,6.9300,6.9300,6.9300,2
2008-10-07,12:55:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-07,13:00:00,6.9300,6.9300,6.9300,6.9300,5
2008-10-07,13:05:00,6.9300,6.9300,6.9210,6.9210,9
2008-10-07,13:10:00,6.9220,6.9220,6.9000,6.9190,15
2008-10-07,13:15:00,6.9000,6.9000,6.9000,6.9000,3
2008-10-07,13:25:00,6.9000,6.9000,6.9000,6.9000,3
2008-10-07,13:30:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-07,13:45:00,6.9000,6.9000,6.9000,6.9000,4
2008-10-07,14:05:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-07,14:30:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-07,14:35:00,6.9000,6.9000,6.8900,6.8900,17
2008-10-07,14:45:00,6.8990,6.9000,6.8990,6.9000,7
2008-10-07,14:50:00,6.9160,6.9200,6.9160,6.9200,12
2008-10-07,15:00:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-07,15:20:00,6.9000,6.9200,6.9000,6.9200,2
2008-10-07,15:25:00,6.9150,6.9300,6.9050,6.9050,21
2008-10-07,15:30:00,6.9300,6.9300,6.9300,6.9300,1
2008-10-07,15:40:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-07,15:45:00,6.9250,6.9250,6.9250,6.9250,1
2008-10-07,15:55:00,6.9300,6.9300,6.9250,6.9250,2
2008-10-07,16:05:00,6.9250,6.9300,6.9250,6.9250,20
2008-10-07,16:10:00,6.9250,6.9250,6.9250,6.9250,15
2008-10-07,16:15:00,6.9250,6.9250,6.9250,6.9250,5
2008-10-07,16:20:00,6.9270,6.9800,6.9270,6.9800,145
2008-10-07,16:25:00,6.9560,6.9560,6.9500,6.9500,3
2008-10-07,16:30:00,6.9500,6.9500,6.9400,6.9400,5
2008-10-07,16:35:00,6.9400,6.9400,6.9400,6.9400,1
2008-10-07,16:40:00,6.9450,6.9450,6.9450,6.9450,1
2008-10-07,16:45:00,6.9280,6.9280,6.9280,6.9280,1
2008-10-07,16:55:00,6.9400,6.9400,6.9400,6.9400,1
2008-10-07,17:20:00,6.9300,6.9300,6.9300,6.9300,1
2008-10-07,17:25:00,6.9430,6.9430,6.9430,6.9430,1
2008-10-07,17:30:00,6.9250,6.9430,6.9250,6.9430,2
2008-10-07,17:35:00,6.9430,6.9450,6.9400,6.9420,6
2008-10-07,17:40:00,6.9310,6.9480,6.9310,6.9480,4
2008-10-07,17:45:00,6.9440,6.9440,6.9440,6.9440,1
2008-10-07,17:50:00,6.9370,6.9370,6.9370,6.9370,1
2008-10-07,18:05:00,6.9370,6.9370,6.9370,6.9370,1
2008-10-07,18:10:00,6.9390,6.9800,6.9390,6.9800,14
2008-10-07,18:15:00,6.9800,6.9800,6.9700,6.9700,2
2008-10-07,18:20:00,6.9560,6.9650,6.9550,6.9650,10
2008-10-07,18:25:00,6.9730,6.9730,6.9350,6.9350,4
2008-10-07,18:45:00,6.9250,6.9600,6.9100,6.9500,15
2008-10-07,19:05:00,6.9700,6.9700,6.9620,6.9620,3
2008-10-07,19:10:00,6.9710,6.9710,6.9710,6.9710,1
2008-10-07,19:15:00,6.9680,6.9750,6.9590,6.9590,16
2008-10-07,19:20:00,6.9680,6.9700,6.9680,6.9700,7
2008-10-07,19:25:00,6.9690,6.9760,6.9690,6.9760,22
2008-10-07,19:30:00,6.9770,6.9840,6.9750,6.9840,62
2008-10-07,19:35:00,6.9770,6.9900,6.9420,6.9420,236
2008-10-07,19:40:00,6.9400,6.9580,6.8930,6.9060,107
2008-10-07,19:45:00,6.9030,6.9090,6.8870,6.8950,68
2008-10-07,19:50:00,6.8990,6.9150,6.8960,6.9030,41
2008-10-07,19:55:00,6.9010,6.9080,6.8920,6.9060,46
2008-10-07,20:00:00,6.9040,6.9040,6.9030,6.9030,2
2008-10-07,20:05:00,6.9030,6.9530,6.9030,6.9350,124
2008-10-07,20:10:00,6.9390,6.9580,6.9390,6.9470,64
2008-10-07,20:15:00,6.9590,6.9700,6.9500,6.9550,85
2008-10-07,20:20:00,6.9500,6.9550,6.9000,6.9010,156
2008-10-07,20:25:00,6.9000,6.9120,6.9000,6.9050,181
2008-10-07,20:30:00,6.9050,6.9280,6.9050,6.9260,137
2008-10-07,20:35:00,6.9260,6.9820,6.9260,6.9620,296
2008-10-07,20:40:00,6.9610,6.9720,6.9540,6.9560,222
2008-10-07,20:45:00,6.9550,6.9610,6.9370,6.9500,189
2008-10-07,20:50:00,6.9530,6.9530,6.9410,6.9420,176
2008-10-07,20:55:00,6.9450,6.9580,6.9150,6.9190,329
2008-10-07,21:00:00,6.9200,6.9470,6.9050,6.9350,1158
2008-10-07,21:05:00,6.9380,6.9560,6.9170,6.9490,472
2008-10-07,21:10:00,6.9500,6.9810,6.9490,6.9560,1015
2008-10-07,21:15:00,6.9560,6.9900,6.9460,6.9870,873
2008-10-07,21:20:00,6.9860,6.9990,6.9650,6.9940,657
2008-10-07,21:25:00,6.9930,7.0010,6.9760,6.9760,654
2008-10-07,21:30:00,6.9770,6.9880,6.9510,6.9760,749
2008-10-07,21:35:00,6.9770,7.0030,6.9700,6.9800,208
2008-10-07,21:40:00,6.9790,6.9950,6.9670,6.9670,612
2008-10-07,21:45:00,6.9690,6.9860,6.9440,6.9720,525
2008-10-07,21:50:00,6.9680,6.9760,6.9410,6.9420,376
2008-10-07,21:55:00,6.9440,6.9470,6.9140,6.9440,681
2008-10-07,22:00:00,6.9410,6.9470,6.8790,6.9050,663
2008-10-07,22:05:00,6.9020,6.9130,6.8740,6.8940,787
2008-10-07,22:10:00,6.8990,6.9100,6.8830,6.9050,477
2008-10-07,22:15:00,6.9040,6.9080,6.8780,6.8830,581
2008-10-07,22:20:00,6.8800,6.8950,6.8650,6.8870,504
2008-10-07,22:25:00,6.8940,6.9080,6.8710,6.8910,560
2008-10-07,22:30:00,6.8900,6.9200,6.8770,6.9100,704
2008-10-07,22:35:00,6.9090,6.9140,6.8850,6.9040,428
2008-10-07,22:40:00,6.9070,6.9220,6.8960,6.9100,468
2008-10-07,22:45:00,6.9070,6.9360,6.9040,6.9180,606
2008-10-07,22:50:00,6.9170,6.9220,6.9020,6.9100,380
2008-10-07,22:55:00,6.9140,6.9160,6.9040,6.9060,290
2008-10-07,23:00:00,6.9050,6.9060,6.8730,6.8850,713
2008-10-07,23:05:00,6.8880,6.9110,6.8810,6.8900,448
2008-10-07,23:10:00,6.8900,6.9040,6.8600,6.8650,469
2008-10-07,23:15:00,6.8680,6.8790,6.8290,6.8350,1505
2008-10-07,23:20:00,6.8340,6.8420,6.7800,6.8240,1866
2008-10-07,23:25:00,6.8200,6.8450,6.8070,6.8150,1076
2008-10-07,23:30:00,6.8150,6.8450,6.8000,6.8370,866
2008-10-07,23:35:00,6.8370,6.8570,6.8370,6.8500,459
2008-10-07,23:40:00,6.8490,6.8550,6.8320,6.8470,411
2008-10-07,23:45:00,6.8460,6.8570,6.8350,6.8500,156
2008-10-07,23:50:00,6.8500,6.8740,6.8450,6.8700,331
2008-10-07,23:55:00,6.8680,6.8680,6.8420,6.8550,199
2008-10-08,00:00:00,6.8570,6.8770,6.8520,6.8620,319
2008-10-08,00:05:00,6.8600,6.8600,6.8330,6.8420,527
2008-10-08,00:10:00,6.8440,6.8480,6.8390,6.8450,263
2008-10-08,00:15:00,6.8440,6.8560,6.8430,6.8530,240
2008-10-08,00:20:00,6.8540,6.8660,6.8300,6.8310,446
2008-10-08,00:25:00,6.8330,6.8440,6.8020,6.8250,660
2008-10-08,00:30:00,6.8240,6.8270,6.8090,6.8240,571
2008-10-08,00:35:00,6.8210,6.8410,6.8010,6.8010,765
2008-10-08,00:40:00,6.8010,6.8250,6.8000,6.8150,355
2008-10-08,00:45:00,6.8150,6.8230,6.7950,6.8090,365
2008-10-08,00:50:00,6.8080,6.8360,6.8080,6.8210,349
2008-10-08,00:55:00,6.8210,6.8490,6.8210,6.8400,525
2008-10-08,01:00:00,6.8430,6.8470,6.8320,6.8330,282
2008-10-08,01:05:00,6.8300,6.8310,6.8150,6.8260,198
2008-10-08,01:10:00,6.8260,6.8530,6.8260,6.8410,281
2008-10-08,01:15:00,6.8430,6.8520,6.8290,6.8410,277
2008-10-08,01:20:00,6.8400,6.8400,6.8160,6.8240,313
2008-10-08,01:25:00,6.8280,6.8320,6.7960,6.8020,348
2008-10-08,01:30:00,6.8060,6.8330,6.7980,6.8120,477
2008-10-08,01:35:00,6.8120,6.8170,6.7930,6.8130,305
2008-10-08,01:40:00,6.8120,6.8180,6.7960,6.7960,156
2008-10-08,01:45:00,6.7970,6.8100,6.7750,6.7800,614
2008-10-08,01:50:00,6.7800,6.7970,6.7660,6.7740,737
2008-10-08,01:55:00,6.7740,6.7870,6.7560,6.7640,661
2008-10-08,02:00:00,6.7640,6.8120,6.7640,6.7980,806
2008-10-08,02:05:00,6.7980,6.8150,6.7940,6.7960,462
2008-10-08,02:10:00,6.7970,6.8050,6.7710,6.7790,477
2008-10-08,02:15:00,6.7760,6.7810,6.7390,6.7800,1209
2008-10-08,02:20:00,6.7800,6.7960,6.7680,6.7720,759
2008-10-08,02:25:00,6.7690,6.7880,6.7300,6.7810,1843
2008-10-08,02:30:00,6.7810,6.7990,6.7660,6.7730,498
2008-10-08,02:35:00,6.7720,6.7950,6.7690,6.7810,84
2008-10-08,02:40:00,6.7800,6.7930,6.7770,6.7860,36
2008-10-08,02:45:00,6.7810,6.8010,6.7810,6.7840,88
2008-10-08,02:50:00,6.7860,6.7970,6.7850,6.7860,33
2008-10-08,02:55:00,6.7850,6.7960,6.7810,6.7960,34
2008-10-08,03:00:00,6.7910,6.7930,6.7830,6.7920,25
2008-10-08,03:05:00,6.7890,6.7910,6.7680,6.7910,32
2008-10-08,03:10:00,6.7900,6.8000,6.7820,6.7980,107
2008-10-08,03:15:00,6.7970,6.8060,6.7930,6.8020,34
2008-10-08,03:20:00,6.8000,6.8080,6.7910,6.7910,27
2008-10-08,03:25:00,6.7920,6.8090,6.7890,6.8090,56
2008-10-08,03:30:00,6.8060,6.8180,6.8000,6.8030,52
2008-10-08,03:35:00,6.8030,6.8150,6.8030,6.8070,23
2008-10-08,03:40:00,6.8080,6.8140,6.8000,6.8020,32
2008-10-08,03:45:00,6.8020,6.8020,6.7800,6.7800,51
2008-10-08,03:50:00,6.7840,6.7900,6.7770,6.7890,38
2008-10-08,03:55:00,6.7880,6.7970,6.7840,6.7960,40
2008-10-08,04:00:00,6.7970,6.7970,6.7780,6.7870,24
2008-10-08,04:05:00,6.7800,6.7850,6.7710,6.7850,52
2008-10-08,04:10:00,6.7870,6.7870,6.7700,6.7700,11
2008-10-08,04:15:00,6.7760,6.7770,6.7690,6.7690,11
2008-10-08,04:20:00,6.7690,6.7770,6.7690,6.7770,8
2008-10-08,04:25:00,6.7660,6.7750,6.7500,6.7700,89
2008-10-08,04:40:00,6.7600,6.7680,6.7600,6.7670,3
2008-10-08,04:45:00,6.7790,6.7790,6.7790,6.7790,1
2008-10-08,04:55:00,6.7790,6.7850,6.7610,6.7740,34
2008-10-08,05:00:00,6.7770,6.7770,6.7590,6.7590,5
2008-10-08,05:05:00,6.7600,6.7600,6.7530,6.7530,12
2008-10-08,05:10:00,6.7550,6.7560,6.7500,6.7540,18
2008-10-08,06:00:00,6.7680,6.7680,6.7500,6.7500,5
2008-10-08,06:10:00,6.7400,6.7400,6.7400,6.7400,6
2008-10-08,06:25:00,6.7430,6.7490,6.7430,6.7490,2
2008-10-08,06:45:00,6.7450,6.7450,6.7450,6.7450,1
2008-10-08,06:50:00,6.7350,6.7500,6.7350,6.7500,3
2008-10-08,07:30:00,6.7310,6.7310,6.7130,6.7130,10
2008-10-08,07:35:00,6.7100,6.7100,6.7100,6.7100,2
2008-10-08,07:40:00,6.7100,6.7100,6.7100,6.7100,4
2008-10-08,07:45:00,6.7100,6.7100,6.7000,6.7000,11
2008-10-08,07:50:00,6.6870,6.6870,6.6870,6.6870,1
2008-10-08,07:55:00,6.7000,6.7000,6.7000,6.7000,1
2008-10-08,08:00:00,6.6850,6.7060,6.6800,6.7060,5
2008-10-08,08:05:00,6.6800,6.6800,6.6800,6.6800,1
2008-10-08,08:25:00,6.6820,6.6820,6.6820,6.6820,4
2008-10-08,08:30:00,6.7000,6.7000,6.7000,6.7000,6
2008-10-08,08:45:00,6.7090,6.7090,6.7090,6.7090,1
2008-10-08,08:50:00,6.7080,6.7080,6.7080,6.7080,2
2008-10-08,09:10:00,6.7080,6.7080,6.7080,6.7080,1
2008-10-08,09:30:00,6.7080,6.7080,6.7080,6.7080,3
2008-10-08,09:35:00,6.7080,6.7100,6.7080,6.7100,2
2008-10-08,09:40:00,6.7010,6.7100,6.7010,6.7100,3
2008-10-08,09:45:00,6.7100,6.7100,6.7100,6.7100,14
2008-10-08,09:55:00,6.6850,6.6850,6.6790,6.6790,16
2008-10-08,10:00:00,6.6790,6.6790,6.6790,6.6790,1
2008-10-08,10:10:00,6.6810,6.6810,6.6810,6.6810,2
2008-10-08,10:20:00,6.6900,6.6900,6.6900,6.6900,8
2008-10-08,10:25:00,6.6830,6.6900,6.6830,6.6900,2
2008-10-08,10:30:00,6.6900,6.6900,6.6900,6.6900,1
2008-10-08,10:55:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-08,11:00:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-08,11:10:00,6.7000,6.7000,6.7000,6.7000,1
2008-10-08,11:20:00,6.7000,6.7000,6.7000,6.7000,7
2008-10-08,11:25:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-08,11:30:00,6.7070,6.7070,6.7070,6.7070,1
2008-10-08,11:40:00,6.6980,6.6980,6.6980,6.6980,1
2008-10-08,11:50:00,6.6980,6.6980,6.6980,6.6980,1
2008-10-08,12:00:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-08,12:10:00,6.7240,6.7240,6.7240,6.7240,1
2008-10-08,12:15:00,6.7340,6.7340,6.7340,6.7340,1
2008-10-08,12:20:00,6.7330,6.7360,6.7330,6.7360,2
2008-10-08,12:40:00,6.7200,6.7200,6.7200,6.7200,1
2008-10-08,12:50:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-08,13:00:00,6.7100,6.7300,6.7100,6.7300,2
2008-10-08,13:05:00,6.7370,6.7370,6.7350,6.7350,2
2008-10-08,13:25:00,6.7040,6.7040,6.7040,6.7040,1
2008-10-08,13:30:00,6.7030,6.7030,6.7010,6.7010,4
2008-10-08,13:35:00,6.7000,6.7000,6.7000,6.7000,1
2008-10-08,13:50:00,6.7250,6.7260,6.7250,6.7260,2
2008-10-08,14:00:00,6.7280,6.7280,6.7280,6.7280,2
2008-10-08,14:05:00,6.7000,6.7000,6.6890,6.6890,8
2008-10-08,14:10:00,6.6840,6.6840,6.6830,6.6830,8
2008-10-08,14:25:00,6.6830,6.6830,6.6830,6.6830,3
2008-10-08,14:30:00,6.6830,6.6830,6.6800,6.6800,4
2008-10-08,14:35:00,6.6750,6.6860,6.6750,6.6860,15
2008-10-08,14:40:00,6.6990,6.7000,6.6860,6.6990,5
2008-10-08,14:45:00,6.6770,6.6770,6.6750,6.6750,19
2008-10-08,15:00:00,6.6710,6.6800,6.6700,6.6800,7
2008-10-08,15:05:00,6.6740,6.6740,6.6730,6.6740,8
2008-10-08,15:10:00,6.6740,6.6750,6.6700,6.6720,4
2008-10-08,15:15:00,6.6700,6.6700,6.6700,6.6700,3
2008-10-08,15:20:00,6.6750,6.6750,6.6650,6.6650,8
2008-10-08,15:25:00,6.6610,6.6610,6.6540,6.6540,4
2008-10-08,15:30:00,6.6690,6.6700,6.6690,6.6700,2
2008-10-08,15:35:00,6.6750,6.6750,6.6540,6.6540,3
2008-10-08,15:50:00,6.6720,6.6720,6.6550,6.6550,5
2008-10-08,15:55:00,6.6620,6.6700,6.6620,6.6700,3
2008-10-08,16:05:00,6.6650,6.6740,6.6510,6.6510,40
2008-10-08,16:10:00,6.6510,6.6510,6.6200,6.6200,35
2008-10-08,16:15:00,6.6400,6.6440,6.6100,6.6440,18
2008-10-08,16:20:00,6.6430,6.6500,6.6420,6.6500,4
2008-10-08,16:30:00,6.6210,6.6410,6.6210,6.6410,2
2008-10-08,16:45:00,6.6270,6.6430,6.6180,6.6430,10
2008-10-08,16:50:00,6.6440,6.6510,6.6440,6.6500,10
2008-10-08,16:55:00,6.6510,6.6510,6.6510,6.6510,3
2008-10-08,17:00:00,6.6450,6.6840,6.6450,6.6840,3
2008-10-08,17:05:00,6.6780,6.6780,6.6780,6.6780,1
2008-10-08,17:10:00,6.6780,6.6780,6.6370,6.6600,9
2008-10-08,17:15:00,6.6370,6.6370,6.6370,6.6370,1
2008-10-08,17:25:00,6.6450,6.6450,6.6450,6.6450,1
2008-10-08,17:40:00,6.6390,6.6390,6.6270,6.6310,18
2008-10-08,17:45:00,6.6200,6.6200,6.6100,6.6110,53
2008-10-08,17:50:00,6.6110,6.6110,6.6020,6.6020,7
2008-10-08,17:55:00,6.6000,6.6840,6.6000,6.6840,20
2008-10-08,18:00:00,6.6200,6.6840,6.6200,6.6840,6
2008-10-08,18:05:00,6.6850,6.6850,6.6510,6.6600,13
2008-10-08,18:10:00,6.6220,6.6300,6.6220,6.6300,4
2008-10-08,18:15:00,6.6300,6.6300,6.6120,6.6120,15
2008-10-08,18:20:00,6.6380,6.6390,6.6380,6.6390,2
2008-10-08,18:25:00,6.6390,6.6390,6.6390,6.6390,2
2008-10-08,18:30:00,6.6400,6.6400,6.6350,6.6350,2
2008-10-08,18:35:00,6.6150,6.6150,6.6150,6.6150,1
2008-10-08,18:45:00,6.6250,6.6250,6.6250,6.6250,1
2008-10-08,18:50:00,6.6400,6.6400,6.6390,6.6390,4
2008-10-08,18:55:00,6.6400,6.6400,6.6400,6.6400,2
2008-10-08,19:00:00,6.6390,6.6850,6.6310,6.6850,23
2008-10-08,19:05:00,6.6970,6.7020,6.6510,6.7020,54
2008-10-08,19:10:00,6.7030,6.7040,6.6450,6.6650,60
2008-10-08,19:15:00,6.6690,6.6800,6.6550,6.6650,36
2008-10-08,19:20:00,6.6790,6.6860,6.6580,6.6860,27
2008-10-08,19:25:00,6.6730,6.6800,6.6700,6.6800,7
2008-10-08,19:30:00,6.6850,6.7030,6.6850,6.6950,13
2008-10-08,19:35:00,6.6950,6.6950,6.6950,6.6950,6
2008-10-08,19:40:00,6.6950,6.7190,6.6950,6.7090,31
2008-10-08,19:45:00,6.7140,6.7140,6.6760,6.6950,41
2008-10-08,19:50:00,6.6900,6.6900,6.6790,6.6790,5
2008-10-08,19:55:00,6.6790,6.7090,6.6790,6.7090,36
2008-10-08,20:00:00,6.7130,6.7290,6.7130,6.7280,45
2008-10-08,20:05:00,6.7280,6.7380,6.7230,6.7280,103
2008-10-08,20:10:00,6.7340,6.7380,6.7300,6.7300,116
2008-10-08,20:15:00,6.7340,6.7370,6.7000,6.7000,275
2008-10-08,20:20:00,6.7000,6.7100,6.6890,6.7040,116
2008-10-08,20:25:00,6.7030,6.7060,6.6890,6.6930,68
2008-10-08,20:30:00,6.7020,6.7020,6.6480,6.6480,264
2008-10-08,20:35:00,6.6500,6.6600,6.6380,6.6450,194
2008-10-08,20:40:00,6.6450,6.6600,6.6390,6.6530,169
2008-10-08,20:45:00,6.6550,6.6600,6.6330,6.6520,163
2008-10-08,20:50:00,6.6540,6.6880,6.6540,6.6830,243
2008-10-08,20:55:00,6.6840,6.7160,6.6760,6.7150,429
2008-10-08,21:00:00,6.7150,6.7200,6.6830,6.7000,893
2008-10-08,21:05:00,6.7050,6.7180,6.6920,6.6990,429
2008-10-08,21:10:00,6.6980,6.6990,6.6340,6.6390,531
2008-10-08,21:15:00,6.6390,6.6470,6.5590,6.5940,2021
2008-10-08,21:20:00,6.5920,6.5930,6.5100,6.5650,2251
2008-10-08,21:25:00,6.5680,6.5900,6.5650,6.5810,403
2008-10-08,21:30:00,6.5800,6.6030,6.5550,6.6010,815
2008-10-08,21:35:00,6.6030,6.6800,6.5950,6.6540,1354
2008-10-08,21:40:00,6.6550,6.7050,6.6500,6.7050,514
2008-10-08,21:45:00,6.7050,6.7050,6.6570,6.6680,699
2008-10-08,21:50:00,6.6720,6.6890,6.6550,6.6830,659
2008-10-08,21:55:00,6.6810,6.6950,6.6620,6.6900,664
2008-10-08,22:00:00,6.6930,6.7490,6.6920,6.7350,1124
2008-10-08,22:05:00,6.7390,6.7500,6.7240,6.7280,527
2008-10-08,22:10:00,6.7310,6.8000,6.7310,6.7800,1332
2008-10-08,22:15:00,6.7810,6.7920,6.7350,6.7510,686
2008-10-08,22:20:00,6.7550,6.7570,6.6750,6.7090,462
2008-10-08,22:25:00,6.7100,6.7260,6.6660,6.6820,484
2008-10-08,22:30:00,6.6870,6.7240,6.6860,6.7200,477
2008-10-08,22:35:00,6.7220,6.7220,6.6000,6.6580,1739
2008-10-08,22:40:00,6.6560,6.6860,6.6260,6.6630,854
2008-10-08,22:45:00,6.6600,6.6610,6.6350,6.6600,611
2008-10-08,22:50:00,6.6600,6.7180,6.6450,6.7180,586
2008-10-08,22:55:00,6.7200,6.7830,6.7140,6.7350,989
2008-10-08,23:00:00,6.7340,6.7410,6.7010,6.7200,420
2008-10-08,23:05:00,6.7180,6.7290,6.6500,6.6700,642
2008-10-08,23:10:00,6.6700,6.7030,6.6650,6.6880,282
2008-10-08,23:15:00,6.6870,6.7370,6.6840,6.7000,443
2008-10-08,23:20:00,6.7030,6.7400,6.6860,6.7140,633
2008-10-08,23:25:00,6.7130,6.7350,6.7030,6.7180,217
2008-10-08,23:30:00,6.7140,6.7400,6.7140,6.7380,268
2008-10-08,23:35:00,6.7380,6.7460,6.7050,6.7210,619
2008-10-08,23:40:00,6.7200,6.7260,6.6860,6.6890,281
2008-10-08,23:45:00,6.6900,6.7360,6.6870,6.7340,359
2008-10-08,23:50:00,6.7340,6.7690,6.7300,6.7500,568
2008-10-08,23:55:00,6.7510,6.7650,6.7350,6.7480,283
2008-10-09,00:00:00,6.7480,6.7770,6.7480,6.7500,433
2008-10-09,00:05:00,6.7500,6.7530,6.7300,6.7530,328
2008-10-09,00:10:00,6.7470,6.7650,6.7350,6.7560,219
2008-10-09,00:15:00,6.7560,6.7700,6.7520,6.7660,135
2008-10-09,00:20:00,6.7610,6.7770,6.7580,6.7660,296
2008-10-09,00:25:00,6.7680,6.7700,6.7370,6.7400,244
2008-10-09,00:30:00,6.7380,6.7450,6.7240,6.7440,488
2008-10-09,00:35:00,6.7440,6.7500,6.7370,6.7390,430
2008-10-09,00:40:00,6.7390,6.7620,6.7390,6.7520,558
2008-10-09,00:45:00,6.7520,6.7580,6.7260,6.7370,314
2008-10-09,00:50:00,6.7370,6.7460,6.6960,6.6960,517
2008-10-09,00:55:00,6.6970,6.7100,6.6730,6.6910,519
2008-10-09,01:00:00,6.6890,6.7230,6.6850,6.7200,459
2008-10-09,01:05:00,6.7190,6.7320,6.7020,6.7150,430
2008-10-09,01:10:00,6.7160,6.7350,6.7070,6.7350,324
2008-10-09,01:15:00,6.7340,6.7430,6.7240,6.7350,444
2008-10-09,01:20:00,6.7380,6.7490,6.7140,6.7410,678
2008-10-09,01:25:00,6.7410,6.7420,6.6680,6.6930,513
2008-10-09,01:30:00,6.6910,6.7230,6.6880,6.7080,309
2008-10-09,01:35:00,6.7070,6.7320,6.6900,6.7200,285
2008-10-09,01:40:00,6.7210,6.7400,6.7050,6.7400,216
2008-10-09,01:45:00,6.7370,6.7880,6.7350,6.7850,777
2008-10-09,01:50:00,6.7840,6.7860,6.7600,6.7820,513
2008-10-09,01:55:00,6.7820,6.8340,6.7800,6.8160,1055
2008-10-09,02:00:00,6.8130,6.8150,6.7870,6.8030,404
2008-10-09,02:05:00,6.8010,6.8250,6.7640,6.7770,918
2008-10-09,02:10:00,6.7740,6.7770,6.7500,6.7730,265
2008-10-09,02:15:00,6.7720,6.7900,6.7620,6.7900,419
2008-10-09,02:20:00,6.7940,6.8000,6.7320,6.7470,725
2008-10-09,02:25:00,6.7480,6.7650,6.7300,6.7390,629
2008-10-09,02:30:00,6.7410,6.7430,6.7320,6.7420,214
2008-10-09,02:35:00,6.7400,6.7530,6.7400,6.7500,273
2008-10-09,02:40:00,6.7500,6.7680,6.7500,6.7660,178
2008-10-09,02:45:00,6.7590,6.7700,6.7510,6.7650,122
2008-10-09,02:50:00,6.7650,6.7690,6.7570,6.7650,34
2008-10-09,02:55:00,6.7620,6.7730,6.7620,6.7700,60
2008-10-09,03:00:00,6.7670,6.7670,6.7380,6.7530,120
2008-10-09,03:05:00,6.7550,6.7650,6.7540,6.7640,33
2008-10-09,03:10:00,6.7670,6.7690,6.7420,6.7620,13
2008-10-09,03:15:00,6.7570,6.7690,6.7570,6.7670,23
2008-10-09,03:20:00,6.7690,6.7750,6.7670,6.7690,34
2008-10-09,03:25:00,6.7740,6.7760,6.7690,6.7760,40
2008-10-09,03:30:00,6.7730,6.7900,6.7730,6.7780,52
2008-10-09,03:35:00,6.7830,6.7890,6.7790,6.7830,62
2008-10-09,03:40:00,6.7780,6.7830,6.7720,6.7760,16
2008-10-09,03:45:00,6.7750,6.7770,6.7550,6.7550,68
2008-10-09,03:50:00,6.7530,6.7680,6.7410,6.7500,87
2008-10-09,03:55:00,6.7540,6.7670,6.7330,6.7430,169
2008-10-09,04:00:00,6.7410,6.7440,6.7390,6.7390,23
2008-10-09,04:05:00,6.7440,6.7490,6.7440,6.7440,29
2008-10-09,04:15:00,6.7480,6.7480,6.7450,6.7450,9
2008-10-09,04:20:00,6.7570,6.7570,6.7570,6.7570,10
2008-10-09,04:25:00,6.7570,6.7630,6.7500,6.7500,19
2008-10-09,04:30:00,6.7500,6.7550,6.7500,6.7550,4
2008-10-09,04:35:00,6.7530,6.7560,6.7520,6.7530,33
2008-10-09,04:40:00,6.7520,6.7540,6.7520,6.7520,7
2008-10-09,04:45:00,6.7560,6.7580,6.7540,6.7580,8
2008-10-09,04:50:00,6.7580,6.7580,6.7550,6.7560,7
2008-10-09,04:55:00,6.7610,6.7660,6.7610,6.7660,2
2008-10-09,05:00:00,6.7560,6.7610,6.7560,6.7560,4
2008-10-09,05:05:00,6.7510,6.7620,6.7490,6.7530,35
2008-10-09,05:10:00,6.7500,6.7510,6.7480,6.7500,13
2008-10-09,06:15:00,6.7560,6.7560,6.7560,6.7560,2
2008-10-09,06:40:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-09,07:20:00,6.7500,6.7500,6.7500,6.7500,1
2008-10-09,07:50:00,6.7500,6.7500,6.7500,6.7500,1
2008-10-09,08:00:00,6.7510,6.7510,6.7500,6.7500,2
2008-10-09,08:05:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-09,08:20:00,6.7900,6.7900,6.7900,6.7900,1
2008-10-09,08:25:00,6.8050,6.8050,6.8050,6.8050,1
2008-10-09,08:35:00,6.7700,6.7710,6.7700,6.7710,8
2008-10-09,08:40:00,6.7800,6.8050,6.7800,6.8050,11
2008-10-09,08:45:00,6.7940,6.7940,6.7940,6.7940,1
2008-10-09,08:50:00,6.7940,6.7940,6.7940,6.7940,4
2008-10-09,09:00:00,6.8000,6.8000,6.8000,6.8000,2
2008-10-09,09:05:00,6.8050,6.8120,6.8050,6.8120,4
2008-10-09,09:10:00,6.8120,6.8160,6.8120,6.8160,11
2008-10-09,09:15:00,6.8200,6.8200,6.8200,6.8200,1
2008-10-09,09:20:00,6.8240,6.8240,6.8010,6.8010,5
2008-10-09,09:40:00,6.7900,6.7900,6.7900,6.7900,2
2008-10-09,10:00:00,6.7970,6.7970,6.7970,6.7970,1
2008-10-09,10:05:00,6.7980,6.7980,6.7980,6.7980,2
2008-10-09,10:15:00,6.7980,6.7980,6.7980,6.7980,1
2008-10-09,10:25:00,6.8040,6.8290,6.8010,6.8010,6
2008-10-09,10:30:00,6.8010,6.8100,6.8010,6.8100,3
2008-10-09,10:40:00,6.8160,6.8160,6.8160,6.8160,1
2008-10-09,10:45:00,6.8220,6.8220,6.8220,6.8220,1
2008-10-09,10:55:00,6.8040,6.8040,6.7950,6.7950,13
2008-10-09,11:00:00,6.7890,6.7910,6.7890,6.7910,2
2008-10-09,11:15:00,6.7880,6.7880,6.7880,6.7880,2
2008-10-09,11:20:00,6.7870,6.7870,6.7870,6.7870,1
2008-10-09,12:05:00,6.7990,6.7990,6.7990,6.7990,1
2008-10-09,12:10:00,6.7880,6.7880,6.7870,6.7870,2
2008-10-09,12:20:00,6.7870,6.7870,6.7840,6.7840,5
2008-10-09,12:55:00,6.7840,6.7840,6.7840,6.7840,2
2008-10-09,13:20:00,6.7840,6.7840,6.7830,6.7830,6
2008-10-09,13:25:00,6.7830,6.7830,6.7830,6.7830,1
2008-10-09,13:50:00,6.7820,6.7820,6.7820,6.7820,2
2008-10-09,14:10:00,6.7940,6.7940,6.7940,6.7940,1
2008-10-09,14:35:00,6.7800,6.7800,6.7800,6.7800,1
2008-10-09,14:40:00,6.7800,6.7800,6.7780,6.7780,2
2008-10-09,15:10:00,6.7810,6.8000,6.7810,6.8000,3
2008-10-09,15:20:00,6.8000,6.8090,6.8000,6.8090,5
2008-10-09,15:30:00,6.8160,6.8160,6.8100,6.8100,3
2008-10-09,15:35:00,6.8180,6.8300,6.8180,6.8300,38
2008-10-09,15:40:00,6.8270,6.8300,6.8270,6.8300,3
2008-10-09,15:45:00,6.8300,6.8300,6.8180,6.8180,3
2008-10-09,16:00:00,6.8270,6.8300,6.8270,6.8300,18
2008-10-09,16:20:00,6.8100,6.8100,6.8090,6.8090,2
2008-10-09,16:50:00,6.8270,6.8500,6.8270,6.8500,31
2008-10-09,16:55:00,6.8190,6.8200,6.8190,6.8190,5
2008-10-09,17:00:00,6.8210,6.8500,6.8210,6.8500,3
2008-10-09,17:05:00,6.8580,6.8860,6.8250,6.8790,74
2008-10-09,17:10:00,6.8540,6.8540,6.8440,6.8440,2
2008-10-09,17:20:00,6.8290,6.8290,6.8290,6.8290,1
2008-10-09,17:25:00,6.8220,6.8220,6.8220,6.8220,1
2008-10-09,17:30:00,6.8570,6.8680,6.8570,6.8670,5
2008-10-09,17:45:00,6.8750,6.8750,6.8520,6.8750,19
2008-10-09,17:50:00,6.8750,6.8750,6.8750,6.8750,19
2008-10-09,18:00:00,6.8750,6.8750,6.8090,6.8090,8
2008-10-09,18:30:00,6.8010,6.8010,6.8000,6.8000,30
2008-10-09,18:40:00,6.8280,6.8390,6.8250,6.8250,13
2008-10-09,18:45:00,6.8260,6.8400,6.8250,6.8400,23
2008-10-09,18:50:00,6.8290,6.8290,6.8290,6.8290,1
2008-10-09,19:00:00,6.8290,6.8290,6.8290,6.8290,2
2008-10-09,19:05:00,6.8330,6.8350,6.8250,6.8250,10
2008-10-09,19:10:00,6.8250,6.8250,6.8250,6.8250,2
2008-10-09,19:15:00,6.8250,6.8260,6.8120,6.8120,25
2008-10-09,19:20:00,6.8230,6.8240,6.8030,6.8030,13
2008-10-09,19:25:00,6.8150,6.8160,6.8050,6.8050,3
2008-10-09,19:30:00,6.8050,6.8050,6.8050,6.8050,2
2008-10-09,19:35:00,6.8110,6.8230,6.8100,6.8200,13
2008-10-09,19:40:00,6.8100,6.8160,6.8100,6.8130,32
2008-10-09,19:45:00,6.8130,6.8200,6.8050,6.8050,40
2008-10-09,19:50:00,6.8050,6.8180,6.8000,6.8000,24
2008-10-09,19:55:00,6.8050,6.8080,6.8050,6.8080,3
2008-10-09,20:00:00,6.8030,6.8080,6.8020,6.8080,3
2008-10-09,20:05:00,6.8080,6.8080,6.7800,6.7850,18
2008-10-09,20:10:00,6.7860,6.7860,6.7730,6.7770,11
2008-10-09,20:15:00,6.7900,6.7950,6.7900,6.7950,8
2008-10-09,20:20:00,6.7950,6.7950,6.7840,6.7900,32
2008-10-09,20:25:00,6.7830,6.7830,6.7830,6.7830,1
2008-10-09,20:30:00,6.7830,6.7980,6.7830,6.7980,49
2008-10-09,20:35:00,6.7980,6.8520,6.7970,6.8430,303
2008-10-09,20:40:00,6.8440,6.8510,6.8180,6.8330,324
2008-10-09,20:45:00,6.8330,6.8360,6.8100,6.8110,295
2008-10-09,20:50:00,6.8110,6.8160,6.7600,6.7600,213
2008-10-09,20:55:00,6.7680,6.7840,6.7500,6.7710,265
2008-10-09,21:00:00,6.7750,6.7780,6.7490,6.7580,1074
2008-10-09,21:05:00,6.7550,6.7760,6.7520,6.7700,338
2008-10-09,21:10:00,6.7670,6.7730,6.7510,6.7610,415
2008-10-09,21:15:00,6.7640,6.7870,6.7590,6.7860,550
2008-10-09,21:20:00,6.7830,6.7830,6.7340,6.7530,624
2008-10-09,21:25:00,6.7540,6.7540,6.7090,6.7390,580
2008-10-09,21:30:00,6.7400,6.7620,6.7310,6.7340,387
2008-10-09,21:35:00,6.7330,6.7350,6.6900,6.7100,634
2008-10-09,21:40:00,6.7070,6.7330,6.6900,6.7210,457
2008-10-09,21:45:00,6.7230,6.7370,6.7060,6.7100,223
2008-10-09,21:50:00,6.7070,6.7190,6.6960,6.7010,189
2008-10-09,21:55:00,6.7000,6.7040,6.6730,6.6900,534
2008-10-09,22:00:00,6.6900,6.7090,6.6800,6.6910,391
2008-10-09,22:05:00,6.6890,6.7140,6.6870,6.7030,239
2008-10-09,22:10:00,6.7050,6.7050,6.6780,6.6820,271
2008-10-09,22:15:00,6.6810,6.6900,6.6580,6.6750,514
2008-10-09,22:20:00,6.6780,6.6960,6.6780,6.6950,130
2008-10-09,22:25:00,6.6930,6.7010,6.6720,6.6780,288
2008-10-09,22:30:00,6.6740,6.7300,6.6710,6.7090,264
2008-10-09,22:35:00,6.7000,6.7890,6.6220,6.7540,1925
2008-10-09,22:40:00,6.7560,6.7660,6.6830,6.6990,1131
2008-10-09,22:45:00,6.7010,6.7030,6.6600,6.6980,472
2008-10-09,22:50:00,6.6990,6.7420,6.6850,6.7220,544
2008-10-09,22:55:00,6.7230,6.7260,6.6990,6.7240,389
2008-10-09,23:00:00,6.7200,6.7240,6.7060,6.7120,330
2008-10-09,23:05:00,6.7110,6.7290,6.6940,6.7290,591
2008-10-09,23:10:00,6.7280,6.7600,6.7240,6.7500,608
2008-10-09,23:15:00,6.7450,6.7570,6.7340,6.7570,240
2008-10-09,23:20:00,6.7580,6.7800,6.7470,6.7750,744
2008-10-09,23:25:00,6.7750,6.8050,6.7600,6.8040,578
2008-10-09,23:30:00,6.8040,6.8290,6.7960,6.8260,1189
2008-10-09,23:35:00,6.8240,6.8500,6.8130,6.8180,812
2008-10-09,23:40:00,6.8190,6.8400,6.8130,6.8130,299
2008-10-09,23:45:00,6.8180,6.8300,6.7780,6.7820,573
2008-10-09,23:50:00,6.7810,6.8160,6.7730,6.8050,289
2008-10-09,23:55:00,6.8040,6.8250,6.8010,6.8150,182
2008-10-10,00:00:00,6.8130,6.8200,6.7800,6.7820,385
2008-10-10,00:05:00,6.7840,6.8140,6.7700,6.8140,213
2008-10-10,00:10:00,6.8110,6.8110,6.7860,6.7920,170
2008-10-10,00:15:00,6.7920,6.7960,6.7800,6.7800,117
2008-10-10,00:20:00,6.7800,6.7880,6.7720,6.7790,221
2008-10-10,00:25:00,6.7810,6.7810,6.7500,6.7640,251
2008-10-10,00:30:00,6.7650,6.8170,6.7640,6.7860,302
2008-10-10,00:35:00,6.7870,6.8000,6.7500,6.7530,422
2008-10-10,00:40:00,6.7520,6.7820,6.7460,6.7740,244
2008-10-10,00:45:00,6.7700,6.7700,6.7370,6.7480,317
2008-10-10,00:50:00,6.7470,6.7810,6.7230,6.7770,507
2008-10-10,00:55:00,6.7770,6.7890,6.7720,6.7790,165
2008-10-10,01:00:00,6.7820,6.7880,6.7650,6.7820,149
2008-10-10,01:05:00,6.7790,6.7790,6.7570,6.7600,136
2008-10-10,01:10:00,6.7560,6.7650,6.7450,6.7610,496
2008-10-10,01:15:00,6.7640,6.7660,6.7400,6.7610,192
2008-10-10,01:20:00,6.7600,6.7700,6.7500,6.7650,207
2008-10-10,01:25:00,6.7620,6.7760,6.7590,6.7760,241
2008-10-10,01:30:00,6.7780,6.8030,6.7750,6.8030,385
2008-10-10,01:35:00,6.8050,6.8170,6.7930,6.8100,202
2008-10-10,01:40:00,6.8120,6.8160,6.7720,6.7900,417
2008-10-10,01:45:00,6.7900,6.8200,6.7900,6.8040,147
2008-10-10,01:50:00,6.8010,6.8350,6.7970,6.8310,182
2008-10-10,01:55:00,6.8300,6.8430,6.8180,6.8240,227
2008-10-10,02:00:00,6.8240,6.8260,6.7920,6.8050,435
2008-10-10,02:05:00,6.8040,6.8180,6.7850,6.8000,429
2008-10-10,02:10:00,6.8010,6.8040,6.7880,6.8000,329
2008-10-10,02:15:00,6.7980,6.8140,6.7860,6.8090,436
2008-10-10,02:20:00,6.8090,6.8110,6.7800,6.7860,525
2008-10-10,02:25:00,6.7890,6.8340,6.7890,6.8180,694
2008-10-10,02:30:00,6.8180,6.8220,6.8110,6.8110,119
2008-10-10,02:35:00,6.8160,6.8320,6.8100,6.8260,89
2008-10-10,02:40:00,6.8280,6.8410,6.8230,6.8230,97
2008-10-10,02:45:00,6.8230,6.8340,6.8200,6.8220,51
2008-10-10,02:50:00,6.8250,6.8300,6.8100,6.8200,82
2008-10-10,02:55:00,6.8150,6.8250,6.8140,6.8160,40
2008-10-10,03:00:00,6.8140,6.8210,6.8090,6.8090,127
2008-10-10,03:05:00,6.8160,6.8170,6.8090,6.8170,21
2008-10-10,03:10:00,6.8250,6.8250,6.8030,6.8050,149
2008-10-10,03:15:00,6.8040,6.8080,6.7900,6.7930,117
2008-10-10,03:20:00,6.7910,6.8000,6.7730,6.7850,129
2008-10-10,03:25:00,6.7880,6.8030,6.7880,6.7980,26
2008-10-10,03:30:00,6.7970,6.8100,6.7920,6.7970,33
2008-10-10,03:35:00,6.7980,6.7980,6.7750,6.7800,104
2008-10-10,03:40:00,6.7660,6.7780,6.7440,6.7630,128
2008-10-10,03:45:00,6.7560,6.7740,6.7440,6.7540,82
2008-10-10,03:50:00,6.7540,6.7670,6.7540,6.7550,32
2008-10-10,03:55:00,6.7590,6.7950,6.7500,6.7720,72
2008-10-10,04:00:00,6.7800,6.7800,6.7710,6.7780,30
2008-10-10,04:05:00,6.7700,6.7790,6.7700,6.7720,27
2008-10-10,04:10:00,6.7780,6.7780,6.7700,6.7700,3
2008-10-10,04:15:00,6.7620,6.7810,6.7610,6.7810,37
2008-10-10,04:20:00,6.7810,6.7810,6.7690,6.7700,11
2008-10-10,04:25:00,6.7780,6.7840,6.7760,6.7840,4
2008-10-10,04:30:00,6.7860,6.7870,6.7820,6.7820,12
2008-10-10,04:35:00,6.7760,6.7840,6.7690,6.7840,13
2008-10-10,04:40:00,6.7800,6.7850,6.7800,6.7850,2
2008-10-10,04:45:00,6.7860,6.7860,6.7790,6.7850,4
2008-10-10,04:50:00,6.7770,6.7770,6.7750,6.7750,2
2008-10-10,04:55:00,6.7640,6.7640,6.7640,6.7640,6
2008-10-10,05:00:00,6.7630,6.7720,6.7630,6.7650,5
2008-10-10,05:05:00,6.7750,6.7750,6.7600,6.7600,3
2008-10-10,05:10:00,6.7600,6.7650,6.7600,6.7650,4
2008-10-10,06:00:00,6.7630,6.7750,6.7630,6.7750,6
2008-10-10,06:05:00,6.7630,6.7720,6.7630,6.7720,10
2008-10-10,06:10:00,6.7600,6.7600,6.7600,6.7600,1
2008-10-10,06:15:00,6.7650,6.7650,6.7650,6.7650,1
2008-10-10,06:25:00,6.7600,6.7750,6.7600,6.7750,2
2008-10-10,06:30:00,6.7770,6.7770,6.7770,6.7770,3
2008-10-10,06:40:00,6.7850,6.7850,6.7850,6.7850,1
2008-10-10,06:55:00,6.7850,6.7850,6.7850,6.7850,5
2008-10-10,07:40:00,6.7060,6.7060,6.7000,6.7000,4
2008-10-10,07:45:00,6.7000,6.7000,6.7000,6.7000,2
2008-10-10,07:50:00,6.7020,6.7020,6.7020,6.7020,2
2008-10-10,08:10:00,6.7360,6.7360,6.7180,6.7180,2
2008-10-10,08:25:00,6.7300,6.7300,6.7300,6.7300,1
2008-10-10,08:30:00,6.7450,6.7450,6.7450,6.7450,1
2008-10-10,08:35:00,6.7450,6.7450,6.7450,6.7450,1
2008-10-10,08:55:00,6.7200,6.7200,6.7200,6.7200,1
2008-10-10,09:00:00,6.7200,6.7200,6.7200,6.7200,10
2008-10-10,09:25:00,6.7200,6.7200,6.7200,6.7200,1
2008-10-10,09:30:00,6.7250,6.7250,6.7200,6.7200,2
2008-10-10,09:35:00,6.7200,6.7200,6.7200,6.7200,2
2008-10-10,09:50:00,6.7000,6.7000,6.6600,6.6600,27
2008-10-10,09:55:00,6.6350,6.6640,6.5760,6.6640,96
2008-10-10,10:00:00,6.6300,6.6300,6.6300,6.6300,1
2008-10-10,10:05:00,6.6130,6.6910,6.6130,6.6690,33
2008-10-10,10:10:00,6.6680,6.6680,6.6650,6.6650,4
2008-10-10,10:15:00,6.6900,6.7150,6.6900,6.7150,3
2008-10-10,10:20:00,6.7200,6.7790,6.6980,6.6980,9
2008-10-10,10:35:00,6.6900,6.6900,6.6900,6.6900,1
2008-10-10,10:40:00,6.6900,6.6900,6.6900,6.6900,1
2008-10-10,10:45:00,6.7080,6.7100,6.7080,6.7100,9
2008-10-10,10:50:00,6.7100,6.7100,6.7100,6.7100,2
2008-10-10,10:55:00,6.7190,6.7190,6.7190,6.7190,1
2008-10-10,11:15:00,6.7220,6.7220,6.7220,6.7220,1
2008-10-10,11:45:00,6.6910,6.6910,6.6910,6.6910,1
2008-10-10,12:05:00,6.7220,6.7220,6.6800,6.6800,2
2008-10-10,12:10:00,6.6800,6.7220,6.6800,6.6800,3
2008-10-10,12:30:00,6.6800,6.6800,6.6690,6.6690,6
2008-10-10,12:35:00,6.6700,6.6900,6.6690,6.6690,33
2008-10-10,12:40:00,6.6890,6.6950,6.6890,6.6950,8
2008-10-10,13:00:00,6.6850,6.6850,6.6850,6.6850,1
2008-10-10,13:10:00,6.6850,6.6900,6.6850,6.6900,5
2008-10-10,13:30:00,6.6770,6.6770,6.6690,6.6700,7
2008-10-10,13:35:00,6.6690,6.6690,6.6640,6.6640,5
2008-10-10,13:40:00,6.6670,6.6700,6.6670,6.6700,4
2008-10-10,13:50:00,6.6700,6.6890,6.6700,6.6890,9
2008-10-10,14:05:00,6.6610,6.6610,6.6610,6.6610,1
2008-10-10,14:10:00,6.6570,6.6580,6.6500,6.6500,3
2008-10-10,14:15:00,6.6350,6.6480,6.6350,6.6410,10
2008-10-10,14:20:00,6.6350,6.6350,6.6340,6.6340,17
2008-10-10,14:25:00,6.6200,6.6200,6.6200,6.6200,1
2008-10-10,14:30:00,6.6290,6.6290,6.6290,6.6290,1
2008-10-10,14:35:00,6.6010,6.6010,6.6010,6.6010,1
2008-10-10,14:50:00,6.6050,6.6050,6.6050,6.6050,1
2008-10-10,15:15:00,6.6700,6.6700,6.6700,6.6700,1
2008-10-10,15:20:00,6.6300,6.6300,6.6300,6.6300,2
2008-10-10,15:45:00,6.6390,6.6390,6.6390,6.6390,1
2008-10-10,16:00:00,6.6230,6.6230,6.6150,6.6150,3
2008-10-10,16:15:00,6.6500,6.6500,6.6500,6.6500,1
2008-10-10,16:30:00,6.6800,6.6800,6.6800,6.6800,14
2008-10-10,16:35:00,6.6810,6.6890,6.6810,6.6810,5
2008-10-10,16:45:00,6.6550,6.6900,6.6550,6.6900,3
2008-10-10,16:55:00,6.6440,6.6440,6.6440,6.6440,5
2008-10-10,17:10:00,6.6880,6.6880,6.6530,6.6530,2
2008-10-10,17:15:00,6.6580,6.6580,6.6160,6.6160,10
2008-10-10,17:25:00,6.6210,6.6330,6.6150,6.6220,37
2008-10-10,17:30:00,6.6450,6.6450,6.6450,6.6450,1
2008-10-10,17:35:00,6.6150,6.6150,6.6100,6.6100,11
2008-10-10,17:40:00,6.6380,6.6380,6.6380,6.6380,1
2008-10-10,17:45:00,6.6380,6.6630,6.6380,6.6630,5
2008-10-10,17:55:00,6.6140,6.6140,6.6140,6.6140,2
2008-10-10,18:00:00,6.6060,6.6140,6.6060,6.6140,4
2008-10-10,18:05:00,6.6140,6.6240,6.6140,6.6240,6
2008-10-10,18:10:00,6.6310,6.6320,6.6310,6.6320,2
2008-10-10,18:25:00,6.6360,6.6400,6.6360,6.6400,3
2008-10-10,18:30:00,6.6540,6.6780,6.6540,6.6780,5
2008-10-10,18:35:00,6.6600,6.6810,6.6400,6.6400,34
2008-10-10,18:40:00,6.6520,6.6570,6.6520,6.6570,3
2008-10-10,18:50:00,6.6650,6.6650,6.6650,6.6650,1
2008-10-10,18:55:00,6.6540,6.6730,6.6400,6.6730,18
2008-10-10,19:00:00,6.6410,6.6410,6.6250,6.6310,21
2008-10-10,19:05:00,6.6320,6.6450,6.6320,6.6360,4
2008-10-10,19:10:00,6.6540,6.6540,6.6530,6.6530,6
2008-10-10,19:15:00,6.6500,6.6550,6.6500,6.6530,6
2008-10-10,19:20:00,6.6530,6.6690,6.6500,6.6500,7
2008-10-10,19:25:00,6.6500,6.6700,6.6500,6.6700,61
2008-10-10,19:30:00,6.6690,6.6800,6.6690,6.6780,15
2008-10-10,19:35:00,6.6820,6.6820,6.6740,6.6740,20
2008-10-10,19:40:00,6.6740,6.6820,6.6740,6.6820,30
2008-10-10,19:45:00,6.6810,6.6820,6.6720,6.6720,39
2008-10-10,19:50:00,6.6750,6.6950,6.6720,6.6940,65
2008-10-10,19:55:00,6.6920,6.7000,6.6920,6.6980,72
2008-10-10,20:00:00,6.6890,6.6950,6.6870,6.6950,57
2008-10-10,20:05:00,6.6910,6.7000,6.6910,6.6950,20
2008-10-10,20:10:00,6.6950,6.6980,6.6890,6.6940,94
2008-10-10,20:15:00,6.6930,6.6950,6.6780,6.6850,60
2008-10-10,20:20:00,6.6880,6.6980,6.6880,6.6960,63
2008-10-10,20:25:00,6.6960,6.6990,6.6910,6.6920,32
2008-10-10,20:30:00,6.6900,6.6970,6.6800,6.6830,60
2008-10-10,20:35:00,6.6850,6.6850,6.6800,6.6840,74
2008-10-10,20:40:00,6.6840,6.6850,6.6800,6.6850,62
2008-10-10,20:45:00,6.6850,6.7030,6.6800,6.6860,198
2008-10-10,20:50:00,6.6840,6.6920,6.6800,6.6900,145
2008-10-10,20:55:00,6.6880,6.6880,6.6740,6.6800,315
2008-10-10,21:00:00,6.6830,6.6900,6.6410,6.6620,719
2008-10-10,21:05:00,6.6610,6.6620,6.5330,6.5450,1700
2008-10-10,21:10:00,6.5400,6.5910,6.5400,6.5860,768
2008-10-10,21:15:00,6.5880,6.5950,6.5580,6.5750,503
2008-10-10,21:20:00,6.5710,6.5900,6.5540,6.5800,699
2008-10-10,21:25:00,6.5800,6.5910,6.5660,6.5670,466
2008-10-10,21:30:00,6.5720,6.6100,6.5660,6.6050,595
2008-10-10,21:35:00,6.5930,6.6070,6.5650,6.5920,442
2008-10-10,21:40:00,6.5940,6.6540,6.5940,6.6520,661
2008-10-10,21:45:00,6.6560,6.6990,6.6010,6.6080,1243
2008-10-10,21:50:00,6.6080,6.6520,6.5940,6.6520,516
2008-10-10,21:55:00,6.6530,6.6560,6.6280,6.6400,212
2008-10-10,22:00:00,6.6420,6.6670,6.6340,6.6670,287
2008-10-10,22:05:00,6.6670,6.7530,6.6670,6.7190,1066
2008-10-10,22:10:00,6.7220,6.7600,6.7050,6.7560,593
2008-10-10,22:15:00,6.7600,6.7630,6.7080,6.7350,850
2008-10-10,22:20:00,6.7350,6.7400,6.6700,6.6700,624
2008-10-10,22:25:00,6.6710,6.7040,6.6680,6.6980,280
2008-10-10,22:30:00,6.6960,6.7050,6.6740,6.6760,397
2008-10-10,22:35:00,6.6770,6.6980,6.6750,6.6940,271
2008-10-10,22:40:00,6.6910,6.6910,6.6470,6.6580,537
2008-10-10,22:45:00,6.6550,6.6940,6.6360,6.6910,379
2008-10-10,22:50:00,6.6930,6.6990,6.6740,6.6930,218
2008-10-10,22:55:00,6.6940,6.6950,6.6750,6.6830,189
2008-10-10,23:00:00,6.6860,6.6880,6.6600,6.6660,272
2008-10-10,23:05:00,6.6690,6.6910,6.6690,6.6780,267
2008-10-10,23:10:00,6.6790,6.6960,6.6750,6.6960,254
2008-10-10,23:15:00,6.6930,6.6960,6.6720,6.6890,339
2008-10-10,23:20:00,6.6860,6.6980,6.6810,6.6840,349
2008-10-10,23:25:00,6.6810,6.6920,6.6710,6.6810,397
2008-10-10,23:30:00,6.6790,6.6830,6.6490,6.6660,612
2008-10-10,23:35:00,6.6660,6.6880,6.6660,6.6850,391
2008-10-10,23:40:00,6.6850,6.6940,6.6750,6.6840,291
2008-10-10,23:45:00,6.6860,6.7020,6.6790,6.6900,411
2008-10-10,23:50:00,6.6900,6.6910,6.6740,6.6830,182
2008-10-10,23:55:00,6.6800,6.6910,6.6750,6.6880,120
2008-10-11,00:00:00,6.6850,6.7030,6.6760,6.6990,296
2008-10-11,00:05:00,6.6980,6.7140,6.6940,6.7050,265
2008-10-11,00:10:00,6.7070,6.7340,6.7040,6.7300,295
2008-10-11,00:15:00,6.7330,6.7400,6.7150,6.7330,479
2008-10-11,00:20:00,6.7340,6.7440,6.7240,6.7410,186
2008-10-11,00:25:00,6.7420,6.7450,6.7030,6.7120,364
2008-10-11,00:30:00,6.7140,6.7150,6.6930,6.7110,210
2008-10-11,00:35:00,6.7090,6.7210,6.6900,6.7170,309
2008-10-11,00:40:00,6.7200,6.7450,6.7150,6.7340,333
2008-10-11,00:45:00,6.7370,6.7390,6.7130,6.7300,135
2008-10-11,00:50:00,6.7270,6.7280,6.7050,6.7110,127
2008-10-11,00:55:00,6.7150,6.7180,6.7000,6.7180,175
2008-10-11,01:00:00,6.7150,6.7440,6.7120,6.7400,268
2008-10-11,01:05:00,6.7390,6.7460,6.7250,6.7270,193
2008-10-11,01:10:00,6.7250,6.7360,6.7130,6.7130,296
2008-10-11,01:15:00,6.7130,6.7380,6.7000,6.7230,160
2008-10-11,01:20:00,6.7200,6.7280,6.7090,6.7210,101
2008-10-11,01:25:00,6.7170,6.7250,6.7010,6.7130,161
2008-10-11,01:30:00,6.7100,6.7160,6.6950,6.7020,276
2008-10-11,01:35:00,6.6970,6.7030,6.6170,6.6470,896
2008-10-11,01:40:00,6.6410,6.6650,6.6340,6.6380,468
2008-10-11,01:45:00,6.6330,6.6330,6.5580,6.5720,1653
2008-10-11,01:50:00,6.5720,6.5960,6.5530,6.5880,725
2008-10-11,01:55:00,6.5890,6.6150,6.5850,6.5990,574
2008-10-11,02:00:00,6.5990,6.6050,6.5580,6.5890,711
2008-10-11,02:05:00,6.5900,6.6160,6.5810,6.6030,752
2008-10-11,02:10:00,6.6050,6.6400,6.6030,6.6170,528
2008-10-11,02:15:00,6.6170,6.6250,6.5900,6.5980,648
2008-10-11,02:20:00,6.5970,6.6120,6.5850,6.5880,579
2008-10-11,02:25:00,6.5850,6.5910,6.5250,6.5290,2156
2008-10-11,02:30:00,6.5250,6.5430,6.5220,6.5430,703
2008-10-11,02:35:00,6.5410,6.5560,6.5340,6.5520,216
2008-10-11,02:40:00,6.5540,6.5630,6.5480,6.5580,64
2008-10-11,02:45:00,6.5640,6.6200,6.5620,6.6130,187
2008-10-11,02:50:00,6.6150,6.6310,6.6010,6.6120,164
2008-10-11,02:55:00,6.6030,6.6050,6.5760,6.5880,57
2008-10-11,03:00:00,6.5860,6.6050,6.5830,6.6030,107
2008-10-11,03:05:00,6.6030,6.6100,6.5910,6.6040,40
2008-10-11,03:10:00,6.5350,6.6050,6.5350,6.6010,33
2008-10-11,03:15:00,6.6020,6.6440,6.5930,6.6260,110
2008-10-11,03:20:00,6.6380,6.6420,6.6300,6.6400,12
2008-10-11,03:25:00,6.6430,6.6580,6.6400,6.6580,84
2008-10-11,03:30:00,6.6580,6.6580,6.6450,6.6500,106
2008-10-11,03:35:00,6.6500,6.6870,6.6500,6.6630,169
2008-10-11,03:40:00,6.6630,6.6660,6.6410,6.6540,116
2008-10-11,03:45:00,6.6570,6.6860,6.6530,6.6540,68
2008-10-11,03:50:00,6.6530,6.6570,6.6330,6.6440,37
2008-10-11,03:55:00,6.6340,6.6500,6.6330,6.6360,19
2008-10-11,04:00:00,6.6380,6.6540,6.6380,6.6540,6
2008-10-11,04:05:00,6.6470,6.6960,6.6470,6.6760,46
2008-10-11,04:10:00,6.6760,6.6760,6.6600,6.6600,4
2008-10-11,04:15:00,6.6590,6.6860,6.6570,6.6570,25
2008-10-11,04:20:00,6.6700,6.6700,6.6700,6.6700,1
2008-10-11,04:30:00,6.6760,6.6860,6.6540,6.6560,10
2008-10-11,04:35:00,6.6550,6.6550,6.6480,6.6480,4
2008-10-11,04:40:00,6.6500,6.6500,6.6500,6.6500,1
2008-10-11,04:45:00,6.6400,6.6500,6.6370,6.6470,13
2008-10-11,04:50:00,6.6340,6.6480,6.6250,6.6280,10
2008-10-11,04:55:00,6.6250,6.6250,6.6020,6.6030,16
2008-10-11,05:05:00,6.5930,6.6160,6.5910,6.5910,4
2008-10-11,05:10:00,6.6050,6.6250,6.6050,6.6250,4
2008-10-13,06:00:00,6.5350,6.5860,6.5190,6.5800,48
2008-10-13,06:05:00,6.5840,6.5900,6.5800,6.5840,10
2008-10-13,06:10:00,6.5800,6.5840,6.5740,6.5740,8
2008-10-13,06:15:00,6.5840,6.5840,6.5830,6.5830,10
2008-10-13,06:20:00,6.5700,6.5700,6.5700,6.5700,5
2008-10-13,06:25:00,6.5700,6.5700,6.5700,6.5700,2
2008-10-13,06:30:00,6.5680,6.5680,6.5600,6.5600,9
2008-10-13,06:35:00,6.5680,6.5680,6.5680,6.5680,18
2008-10-13,06:40:00,6.5680,6.5680,6.5680,6.5680,14
2008-10-13,06:45:00,6.5680,6.6150,6.5680,6.6150,34
2008-10-13,06:55:00,6.6100,6.6100,6.6100,6.6100,1
2008-10-13,07:05:00,6.6050,6.6240,6.6050,6.6240,4
2008-10-13,07:10:00,6.6220,6.6230,6.6000,6.6120,19
2008-10-13,07:15:00,6.6120,6.6120,6.6120,6.6120,1
2008-10-13,07:30:00,6.6140,6.6140,6.6140,6.6140,1
2008-10-13,07:40:00,6.6180,6.6180,6.6180,6.6180,1
2008-10-13,07:55:00,6.6180,6.6180,6.6180,6.6180,1
2008-10-13,08:00:00,6.6190,6.6190,6.6190,6.6190,1
2008-10-13,08:05:00,6.6140,6.6140,6.6140,6.6140,2
2008-10-13,08:35:00,6.6250,6.6290,6.6250,6.6290,3
2008-10-13,09:00:00,6.6250,6.6250,6.6180,6.6180,5
2008-10-13,09:15:00,6.6400,6.6400,6.6400,6.6400,2
2008-10-13,09:20:00,6.6410,6.6410,6.6410,6.6410,1
2008-10-13,09:40:00,6.6240,6.6240,6.6000,6.6000,41
2008-10-13,09:45:00,6.6010,6.6010,6.6010,6.6010,1
2008-10-13,10:15:00,6.6000,6.6000,6.5530,6.5530,83
2008-10-13,10:20:00,6.5550,6.5550,6.5550,6.5550,3
2008-10-13,10:25:00,6.5550,6.5550,6.5550,6.5550,1
2008-10-13,10:35:00,6.5540,6.5550,6.5450,6.5450,10
2008-10-13,10:45:00,6.5960,6.6170,6.5500,6.5500,11
2008-10-13,11:05:00,6.5590,6.5590,6.5590,6.5590,1
2008-10-13,11:10:00,6.5800,6.5800,6.5800,6.5800,1
2008-10-13,11:20:00,6.5950,6.5950,6.5950,6.5950,1
2008-10-13,12:45:00,6.5880,6.5880,6.5880,6.5880,1
2008-10-13,13:10:00,6.5950,6.5950,6.5950,6.5950,1
2008-10-13,14:00:00,6.6000,6.6120,6.6000,6.6120,9
2008-10-13,14:05:00,6.6300,6.6300,6.6170,6.6170,9
2008-10-13,14:15:00,6.6340,6.6430,6.6340,6.6340,3
2008-10-13,14:20:00,6.6260,6.6260,6.6260,6.6260,1
2008-10-13,14:30:00,6.6260,6.6260,6.6260,6.6260,2
2008-10-13,14:35:00,6.6450,6.6500,6.6450,6.6500,2
2008-10-13,14:40:00,6.6500,6.6500,6.6500,6.6500,11
2008-10-13,14:45:00,6.6500,6.6500,6.6180,6.6180,15
2008-10-13,15:00:00,6.6490,6.6490,6.6490,6.6490,1
2008-10-13,15:15:00,6.6460,6.6500,6.6460,6.6500,2
2008-10-13,15:35:00,6.6400,6.6400,6.6400,6.6400,4
2008-10-13,15:50:00,6.6400,6.6400,6.6400,6.6400,1
2008-10-13,15:55:00,6.6500,6.6510,6.6500,6.6510,25
2008-10-13,16:00:00,6.6430,6.6430,6.6430,6.6430,1
2008-10-13,16:05:00,6.6530,6.6580,6.6530,6.6540,13
2008-10-13,16:15:00,6.6600,6.6600,6.6600,6.6600,15
2008-10-13,16:20:00,6.6600,6.6600,6.6600,6.6600,3
2008-10-13,16:25:00,6.6600,6.6600,6.6500,6.6500,2
2008-10-13,16:30:00,6.6460,6.6800,6.6400,6.6800,123
2008-10-13,16:40:00,6.6750,6.6750,6.6750,6.6750,1
2008-10-13,16:45:00,6.6610,6.6610,6.6610,6.6610,1
2008-10-13,16:50:00,6.6700,6.6700,6.6700,6.6700,3
2008-10-13,17:05:00,6.6610,6.6610,6.6550,6.6550,2
2008-10-13,17:20:00,6.6600,6.6600,6.6600,6.6600,1
2008-10-13,17:30:00,6.6600,6.6600,6.6600,6.6600,1
2008-10-13,18:15:00,6.6490,6.6560,6.6490,6.6560,4
2008-10-13,18:45:00,6.6600,6.6600,6.6580,6.6580,5
2008-10-13,18:50:00,6.6560,6.6590,6.6560,6.6590,2
2008-10-13,18:55:00,6.6600,6.6600,6.6600,6.6600,1
2008-10-13,19:00:00,6.6600,6.6600,6.6600,6.6600,3
2008-10-13,19:05:00,6.6640,6.6640,6.6590,6.6590,10
2008-10-13,19:10:00,6.6640,6.6700,6.6550,6.6550,50
2008-10-13,19:15:00,6.6550,6.6580,6.6480,6.6500,13
2008-10-13,19:20:00,6.6580,6.6580,6.6490,6.6490,2
2008-10-13,19:25:00,6.6500,6.6500,6.6500,6.6500,1
2008-10-13,19:30:00,6.6500,6.6550,6.6500,6.6550,5
2008-10-13,19:35:00,6.6550,6.6550,6.6540,6.6540,4
2008-10-13,19:40:00,6.6500,6.6550,6.6500,6.6550,27
2008-10-13,19:45:00,6.6550,6.6590,6.6550,6.6590,4
2008-10-13,19:50:00,6.6590,6.6670,6.6550,6.6590,42
2008-10-13,19:55:00,6.6590,6.6640,6.6590,6.6640,26
2008-10-13,20:00:00,6.6590,6.6640,6.6590,6.6630,21
2008-10-13,20:05:00,6.6630,6.6830,6.6630,6.6750,34
2008-10-13,20:10:00,6.6780,6.7090,6.6780,6.6980,185
2008-10-13,20:15:00,6.6920,6.7030,6.6920,6.6980,142
2008-10-13,20:20:00,6.6990,6.7000,6.6740,6.6890,105
2008-10-13,20:25:00,6.6840,6.6980,6.6800,6.6890,55
2008-10-13,20:30:00,6.6930,6.6950,6.6780,6.6850,34
2008-10-13,20:35:00,6.6880,6.6950,6.6850,6.6860,42
2008-10-13,20:40:00,6.6890,6.6960,6.6870,6.6960,96
2008-10-13,20:45:00,6.6920,6.7060,6.6900,6.7000,250
2008-10-13,20:50:00,6.7000,6.7030,6.6890,6.6910,24
2008-10-13,20:55:00,6.6940,6.6960,6.6750,6.6880,100
2008-10-13,21:00:00,6.6870,6.7120,6.6830,6.7050,709
2008-10-13,21:05:00,6.7050,6.7050,6.6700,6.6770,416
2008-10-13,21:10:00,6.6750,6.6750,6.6520,6.6680,339
2008-10-13,21:15:00,6.6670,6.6800,6.6630,6.6740,252
2008-10-13,21:20:00,6.6760,6.6970,6.6760,6.6850,231
2008-10-13,21:25:00,6.6840,6.6940,6.6700,6.6900,156
2008-10-13,21:30:00,6.6900,6.7020,6.6770,6.6840,239
2008-10-13,21:35:00,6.6800,6.7170,6.6730,6.7160,651
2008-10-13,21:40:00,6.7110,6.7160,6.6950,6.7070,196
2008-10-13,21:45:00,6.7040,6.7100,6.6520,6.6740,431
2008-10-13,21:50:00,6.6730,6.7000,6.6710,6.6950,469
2008-10-13,21:55:00,6.6950,6.7070,6.6780,6.6910,221
2008-10-13,22:00:00,6.6900,6.7190,6.6880,6.7100,365
2008-10-13,22:05:00,6.7110,6.7200,6.6810,6.6880,343
2008-10-13,22:10:00,6.6910,6.7150,6.6900,6.6990,150
2008-10-13,22:15:00,6.6980,6.7120,6.6940,6.7120,337
2008-10-13,22:20:00,6.7150,6.7170,6.7010,6.7010,115
2008-10-13,22:25:00,6.7010,6.7310,6.7010,6.7290,270
2008-10-13,22:30:00,6.7280,6.7490,6.7260,6.7400,665
2008-10-13,22:35:00,6.7370,6.7600,6.7290,6.7560,549
2008-10-13,22:40:00,6.7560,6.7560,6.7410,6.7480,244
2008-10-13,22:45:00,6.7480,6.7490,6.7310,6.7310,263
2008-10-13,22:50:00,6.7350,6.7360,6.7210,6.7280,204
2008-10-13,22:55:00,6.7300,6.7530,6.7300,6.7420,282
2008-10-13,23:00:00,6.7450,6.7700,6.7410,6.7670,567
2008-10-13,23:05:00,6.7660,6.7760,6.7510,6.7510,608
2008-10-13,23:10:00,6.7510,6.7630,6.7350,6.7570,531
2008-10-13,23:15:00,6.7550,6.7750,6.7530,6.7680,549
2008-10-13,23:20:00,6.7640,6.7650,6.7510,6.7620,315
2008-10-13,23:25:00,6.7640,6.7700,6.7270,6.7300,666
2008-10-13,23:30:00,6.7320,6.7550,6.7070,6.7140,667
2008-10-13,23:35:00,6.7120,6.7170,6.6930,6.6950,862
2008-10-13,23:40:00,6.6940,6.7060,6.6750,6.6780,624
2008-10-13,23:45:00,6.6790,6.7040,6.6790,6.7010,262
2008-10-13,23:50:00,6.7010,6.7080,6.6850,6.6890,375
2008-10-13,23:55:00,6.6860,6.7080,6.6810,6.6960,258
2008-10-14,00:00:00,6.6930,6.7050,6.6880,6.7000,154
2008-10-14,00:05:00,6.7000,6.7130,6.6960,6.7010,374
2008-10-14,00:10:00,6.7010,6.7100,6.6950,6.7060,86
2008-10-14,00:15:00,6.7100,6.7120,6.7070,6.7070,77
2008-10-14,00:20:00,6.7070,6.7130,6.6940,6.7030,148
2008-10-14,00:25:00,6.7020,6.7130,6.6960,6.6960,290
2008-10-14,00:30:00,6.6960,6.7140,6.6960,6.7050,204
2008-10-14,00:35:00,6.7050,6.7070,6.6930,6.6930,91
2008-10-14,00:40:00,6.6960,6.6990,6.6800,6.6920,265
2008-10-14,00:45:00,6.6930,6.6980,6.6900,6.6910,64
2008-10-14,00:50:00,6.6910,6.6960,6.6790,6.6830,134
2008-10-14,00:55:00,6.6830,6.6860,6.6660,6.6790,322
2008-10-14,01:00:00,6.6820,6.6950,6.6820,6.6840,175
2008-10-14,01:05:00,6.6850,6.6900,6.6770,6.6800,153
2008-10-14,01:10:00,6.6800,6.6800,6.6610,6.6780,534
2008-10-14,01:15:00,6.6760,6.6980,6.6750,6.6950,234
2008-10-14,01:20:00,6.6950,6.6960,6.6710,6.6960,179
2008-10-14,01:25:00,6.6960,6.6980,6.6750,6.6790,69
2008-10-14,01:30:00,6.6780,6.6980,6.6740,6.6830,115
2008-10-14,01:35:00,6.6800,6.6900,6.6760,6.6890,123
2008-10-14,01:40:00,6.6860,6.6900,6.6450,6.6550,671
2008-10-14,01:45:00,6.6530,6.6630,6.6270,6.6350,310
2008-10-14,01:50:00,6.6330,6.6480,6.6240,6.6350,610
2008-10-14,01:55:00,6.6350,6.6480,6.6100,6.6420,523
2008-10-14,02:00:00,6.6420,6.6590,6.6350,6.6460,295
2008-10-14,02:05:00,6.6460,6.6610,6.6460,6.6600,188
2008-10-14,02:10:00,6.6600,6.6700,6.6490,6.6530,337
2008-10-14,02:15:00,6.6520,6.6680,6.6400,6.6600,359
2008-10-14,02:20:00,6.6570,6.6700,6.6530,6.6670,349
2008-10-14,02:25:00,6.6680,6.7050,6.6650,6.7010,1180
2008-10-14,02:30:00,6.7040,6.7040,6.6760,6.6870,367
2008-10-14,02:35:00,6.6850,6.6970,6.6850,6.6940,82
2008-10-14,02:40:00,6.6960,6.7000,6.6910,6.6910,68
2008-10-14,02:45:00,6.6950,6.6960,6.6940,6.6960,104
2008-10-14,02:50:00,6.6970,6.7050,6.6960,6.7050,48
2008-10-14,02:55:00,6.7060,6.7060,6.7050,6.7060,91
2008-10-14,03:00:00,6.7060,6.7200,6.6880,6.7130,79
2008-10-14,03:05:00,6.7140,6.7150,6.7140,6.7150,39
2008-10-14,03:10:00,6.7140,6.7150,6.7070,6.7070,83
2008-10-14,03:15:00,6.7050,6.7070,6.6920,6.7050,101
2008-10-14,03:20:00,6.7030,6.7050,6.6900,6.6900,46
2008-10-14,03:25:00,6.7000,6.7000,6.6950,6.6950,12
2008-10-14,03:30:00,6.6970,6.7050,6.6970,6.7000,13
2008-10-14,03:35:00,6.7010,6.7010,6.6970,6.6970,3
2008-10-14,03:40:00,6.6970,6.7040,6.6970,6.7040,19
2008-10-14,03:45:00,6.6960,6.7020,6.6940,6.7000,14
2008-10-14,03:50:00,6.6930,6.6940,6.6920,6.6920,6
2008-10-14,03:55:00,6.6950,6.7050,6.6920,6.7050,14
2008-10-14,04:00:00,6.6990,6.7060,6.6930,6.6930,31
2008-10-14,04:05:00,6.6970,6.7010,6.6960,6.7010,15
2008-10-14,04:10:00,6.7020,6.7030,6.7000,6.7030,4
2008-10-14,04:15:00,6.7000,6.7040,6.7000,6.7040,2
2008-10-14,04:25:00,6.7100,6.7100,6.7060,6.7060,12
2008-10-14,04:30:00,6.7050,6.7190,6.7050,6.7190,16
2008-10-14,04:35:00,6.7190,6.7190,6.7190,6.7190,2
2008-10-14,04:40:00,6.7040,6.7040,6.7040,6.7040,1
2008-10-14,04:45:00,6.7040,6.7040,6.6960,6.6960,9
2008-10-14,04:50:00,6.7000,6.7000,6.7000,6.7000,1
2008-10-14,04:55:00,6.7000,6.7000,6.7000,6.7000,3
2008-10-14,05:00:00,6.7030,6.7030,6.6970,6.6970,8
2008-10-14,05:05:00,6.7100,6.7100,6.7070,6.7070,5
2008-10-14,05:10:00,6.7070,6.7070,6.7070,6.7070,1
2008-10-14,06:00:00,6.7070,6.7160,6.7070,6.7150,13
2008-10-14,06:05:00,6.7150,6.7230,6.7100,6.7150,5
2008-10-14,06:20:00,6.7200,6.7440,6.7200,6.7440,14
2008-10-14,06:35:00,6.7400,6.7400,6.7400,6.7400,2
2008-10-14,06:40:00,6.7450,6.7450,6.7450,6.7450,2
2008-10-14,06:45:00,6.7440,6.7450,6.7440,6.7450,3
2008-10-14,06:50:00,6.7450,6.7450,6.7450,6.7450,6
2008-10-14,07:00:00,6.7450,6.7450,6.7450,6.7450,3
2008-10-14,07:05:00,6.7430,6.7430,6.7430,6.7430,1
2008-10-14,07:15:00,6.7500,6.7500,6.7500,6.7500,3
2008-10-14,07:35:00,6.7370,6.7480,6.7370,6.7480,6
2008-10-14,07:45:00,6.7490,6.7490,6.7470,6.7470,2
2008-10-14,07:55:00,6.7490,6.7490,6.7480,6.7480,6
2008-10-14,08:00:00,6.7480,6.7480,6.7260,6.7260,6
2008-10-14,08:10:00,6.7300,6.7360,6.7300,6.7360,2
2008-10-14,08:15:00,6.7450,6.7500,6.7450,6.7500,15
2008-10-14,08:30:00,6.7490,6.7500,6.7490,6.7500,4
2008-10-14,08:45:00,6.7500,6.7500,6.7500,6.7500,5
2008-10-14,08:50:00,6.7450,6.7450,6.7450,6.7450,3
2008-10-14,08:55:00,6.7500,6.7530,6.7500,6.7530,3
2008-10-14,09:05:00,6.7490,6.7530,6.7490,6.7530,6
2008-10-14,09:10:00,6.7570,6.7570,6.7570,6.7570,1
2008-10-14,09:15:00,6.7600,6.7700,6.7600,6.7650,57
2008-10-14,09:20:00,6.7660,6.7660,6.7650,6.7660,6
2008-10-14,09:25:00,6.7660,6.7660,6.7660,6.7660,1
2008-10-14,09:30:00,6.7660,6.7700,6.7640,6.7640,11
2008-10-14,09:35:00,6.7600,6.7660,6.7600,6.7660,3
2008-10-14,09:40:00,6.7690,6.7700,6.7690,6.7700,14
2008-10-14,09:45:00,6.7700,6.7800,6.7700,6.7800,10
2008-10-14,09:50:00,6.7800,6.7800,6.7800,6.7800,1
2008-10-14,09:55:00,6.7750,6.7750,6.7750,6.7750,2
2008-10-14,10:00:00,6.7770,6.7770,6.7700,6.7700,9
2008-10-14,10:05:00,6.7760,6.7760,6.7760,6.7760,3
2008-10-14,10:10:00,6.7750,6.7750,6.7750,6.7750,1
2008-10-14,10:15:00,6.7750,6.7750,6.7750,6.7750,1
2008-10-14,10:25:00,6.7800,6.7800,6.7800,6.7800,1
2008-10-14,10:30:00,6.7730,6.7730,6.7730,6.7730,1
2008-10-14,10:40:00,6.7800,6.7800,6.7800,6.7800,25
2008-10-14,10:50:00,6.7800,6.7900,6.7800,6.7900,46
2008-10-14,10:55:00,6.7900,6.7960,6.7900,6.7960,32
2008-10-14,11:00:00,6.7980,6.7990,6.7560,6.7620,18
2008-10-14,11:05:00,6.7890,6.7890,6.7890,6.7890,1
2008-10-14,11:15:00,6.7940,6.7940,6.7940,6.7940,1
2008-10-14,12:05:00,6.7930,6.8000,6.7930,6.8000,8
2008-10-14,12:10:00,6.7980,6.7980,6.7920,6.7920,14
2008-10-14,13:00:00,6.7870,6.7870,6.7870,6.7870,1
2008-10-14,13:10:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-14,13:20:00,6.7800,6.7800,6.7800,6.7800,2
2008-10-14,13:25:00,6.7930,6.7930,6.7930,6.7930,1
2008-10-14,13:35:00,6.7900,6.7900,6.7900,6.7900,1
2008-10-14,13:45:00,6.7930,6.7930,6.7930,6.7930,1
2008-10-14,13:55:00,6.7930,6.7930,6.7930,6.7930,1
2008-10-14,14:05:00,6.7800,6.7800,6.7800,6.7800,1
2008-10-14,14:25:00,6.7800,6.7800,6.7800,6.7800,1
2008-10-14,15:15:00,6.7800,6.7800,6.7800,6.7800,1
2008-10-14,15:25:00,6.7930,6.7930,6.7930,6.7930,7
2008-10-14,15:45:00,6.7970,6.7970,6.7940,6.7940,8
2008-10-14,15:50:00,6.7940,6.7950,6.7720,6.7950,9
2008-10-14,15:55:00,6.7950,6.7950,6.7950,6.7950,2
2008-10-14,16:00:00,6.7980,6.7980,6.7920,6.7920,5
2008-10-14,16:05:00,6.7990,6.7990,6.7990,6.7990,1
2008-10-14,16:20:00,6.7850,6.7850,6.7790,6.7800,3
2008-10-14,16:35:00,6.7770,6.7800,6.7760,6.7800,4
2008-10-14,16:40:00,6.7660,6.7660,6.7660,6.7660,1
2008-10-14,17:10:00,6.7650,6.7650,6.7650,6.7650,4
2008-10-14,17:15:00,6.7740,6.7750,6.7740,6.7750,3
2008-10-14,17:30:00,6.7660,6.7660,6.7650,6.7650,10
2008-10-14,17:50:00,6.7660,6.7690,6.7660,6.7670,17
2008-10-14,17:55:00,6.7730,6.7750,6.7730,6.7750,4
2008-10-14,18:05:00,6.7750,6.7750,6.7750,6.7750,2
2008-10-14,18:10:00,6.7700,6.7700,6.7700,6.7700,5
2008-10-14,18:20:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-14,18:25:00,6.7720,6.7720,6.7720,6.7720,1
2008-10-14,18:35:00,6.7720,6.7720,6.7720,6.7720,2
2008-10-14,18:40:00,6.7610,6.7610,6.7610,6.7610,1
2008-10-14,18:55:00,6.7730,6.7730,6.7730,6.7730,1
2008-10-14,19:00:00,6.7730,6.7730,6.7730,6.7730,3
2008-10-14,19:10:00,6.7740,6.7740,6.7740,6.7740,15
2008-10-14,19:15:00,6.7740,6.7840,6.7740,6.7830,15
2008-10-14,19:25:00,6.7700,6.7700,6.7620,6.7620,4
2008-10-14,19:30:00,6.7590,6.7730,6.7300,6.7700,58
2008-10-14,19:35:00,6.7540,6.7660,6.7540,6.7660,2
2008-10-14,19:40:00,6.7640,6.7700,6.7640,6.7700,3
2008-10-14,19:45:00,6.7610,6.7610,6.7610,6.7610,1
2008-10-14,19:50:00,6.7500,6.7600,6.7400,6.7440,22
2008-10-14,19:55:00,6.7490,6.7540,6.7420,6.7520,75
2008-10-14,20:00:00,6.7440,6.7500,6.7440,6.7460,13
2008-10-14,20:05:00,6.7450,6.7640,6.7450,6.7640,69
2008-10-14,20:10:00,6.7630,6.7760,6.7630,6.7720,65
2008-10-14,20:15:00,6.7710,6.7860,6.7710,6.7810,41
2008-10-14,20:20:00,6.7750,6.7830,6.7670,6.7700,66
2008-10-14,20:25:00,6.7700,6.7840,6.7700,6.7840,20
2008-10-14,20:30:00,6.7830,6.7830,6.7720,6.7720,27
2008-10-14,20:35:00,6.7700,6.7860,6.7700,6.7860,125
2008-10-14,20:40:00,6.7860,6.8100,6.7850,6.8050,234
2008-10-14,20:45:00,6.8040,6.8080,6.7940,6.8030,240
2008-10-14,20:50:00,6.8010,6.8020,6.7840,6.7870,163
2008-10-14,20:55:00,6.7870,6.7900,6.7680,6.7690,217
2008-10-14,21:00:00,6.7690,6.8050,6.7650,6.7950,705
2008-10-14,21:05:00,6.7970,6.8370,6.7970,6.8110,1012
2008-10-14,21:10:00,6.8120,6.8120,6.7910,6.7990,539
2008-10-14,21:15:00,6.7970,6.7970,6.7800,6.7900,226
2008-10-14,21:20:00,6.7890,6.7960,6.7740,6.7850,416
2008-10-14,21:25:00,6.7850,6.8060,6.7850,6.7970,395
2008-10-14,21:30:00,6.7980,6.8250,6.7970,6.8150,544
2008-10-14,21:35:00,6.8190,6.8250,6.7990,6.8110,332
2008-10-14,21:40:00,6.8090,6.8110,6.7770,6.7960,473
2008-10-14,21:45:00,6.7970,6.8120,6.7920,6.7940,244
2008-10-14,21:50:00,6.7960,6.8220,6.7830,6.7920,428
2008-10-14,21:55:00,6.7910,6.7980,6.7600,6.7800,671
2008-10-14,22:00:00,6.7800,6.7930,6.7610,6.7790,245
2008-10-14,22:05:00,6.7780,6.7800,6.7270,6.7530,853
2008-10-14,22:10:00,6.7500,6.7590,6.7360,6.7480,288
2008-10-14,22:15:00,6.7480,6.7640,6.7400,6.7590,267
2008-10-14,22:20:00,6.7590,6.7630,6.7390,6.7410,192
2008-10-14,22:25:00,6.7400,6.7550,6.7380,6.7470,231
2008-10-14,22:30:00,6.7460,6.7580,6.7250,6.7320,540
2008-10-14,22:35:00,6.7320,6.7380,6.6930,6.7030,1388
2008-10-14,22:40:00,6.7020,6.7080,6.6770,6.7000,981
2008-10-14,22:45:00,6.7000,6.7030,6.6430,6.6600,1417
2008-10-14,22:50:00,6.6550,6.6730,6.6500,6.6610,987
2008-10-14,22:55:00,6.6620,6.6740,6.6580,6.6700,594
2008-10-14,23:00:00,6.6700,6.6950,6.6550,6.6900,564
2008-10-14,23:05:00,6.6900,6.6910,6.6640,6.6700,312
2008-10-14,23:10:00,6.6680,6.6800,6.6560,6.6700,520
2008-10-14,23:15:00,6.6680,6.7120,6.6680,6.7040,504
2008-10-14,23:20:00,6.7010,6.7010,6.6890,6.6940,219
2008-10-14,23:25:00,6.6930,6.7210,6.6900,6.7110,262
2008-10-14,23:30:00,6.7130,6.7380,6.7110,6.7280,549
2008-10-14,23:35:00,6.7250,6.7350,6.7230,6.7330,207
2008-10-14,23:40:00,6.7330,6.7460,6.7240,6.7430,338
2008-10-14,23:45:00,6.7420,6.7590,6.7360,6.7580,521
2008-10-14,23:50:00,6.7550,6.7630,6.7440,6.7520,379
2008-10-14,23:55:00,6.7520,6.7590,6.7400,6.7510,537
2008-10-15,00:00:00,6.7460,6.7580,6.7440,6.7500,141
2008-10-15,00:05:00,6.7490,6.8050,6.7450,6.8000,774
2008-10-15,00:10:00,6.8030,6.8150,6.7920,6.7990,637
2008-10-15,00:15:00,6.7980,6.8260,6.7960,6.8110,861
2008-10-15,00:20:00,6.8110,6.8110,6.7840,6.7940,432
2008-10-15,00:25:00,6.7960,6.8160,6.7900,6.8050,451
2008-10-15,00:30:00,6.8050,6.8100,6.7740,6.7740,467
2008-10-15,00:35:00,6.7720,6.8090,6.7630,6.8040,557
2008-10-15,00:40:00,6.8050,6.8110,6.7950,6.8000,321
2008-10-15,00:45:00,6.8000,6.8060,6.7940,6.7980,221
2008-10-15,00:50:00,6.8000,6.8000,6.7860,6.7870,139
2008-10-15,00:55:00,6.7870,6.7910,6.7780,6.7830,112
2008-10-15,01:00:00,6.7860,6.7860,6.7530,6.7700,274
2008-10-15,01:05:00,6.7700,6.7850,6.7500,6.7800,250
2008-10-15,01:10:00,6.7830,6.7920,6.7700,6.7720,265
2008-10-15,01:15:00,6.7750,6.7750,6.7560,6.7650,354
2008-10-15,01:20:00,6.7630,6.7650,6.7520,6.7620,83
2008-10-15,01:25:00,6.7620,6.7710,6.7540,6.7610,181
2008-10-15,01:30:00,6.7620,6.7880,6.7550,6.7670,273
2008-10-15,01:35:00,6.7700,6.7820,6.7650,6.7760,96
2008-10-15,01:40:00,6.7750,6.7810,6.7650,6.7790,181
2008-10-15,01:45:00,6.7790,6.7910,6.7790,6.7810,290
2008-10-15,01:50:00,6.7830,6.7920,6.7700,6.7700,218
2008-10-15,01:55:00,6.7720,6.7720,6.7480,6.7630,251
2008-10-15,02:00:00,6.7620,6.7740,6.7530,6.7550,281
2008-10-15,02:05:00,6.7560,6.7580,6.7300,6.7410,481
2008-10-15,02:10:00,6.7440,6.7550,6.7180,6.7190,838
2008-10-15,02:15:00,6.7190,6.7460,6.7130,6.7160,659
2008-10-15,02:20:00,6.7190,6.7450,6.7070,6.7380,582
2008-10-15,02:25:00,6.7400,6.7450,6.7210,6.7220,909
2008-10-15,02:30:00,6.7260,6.7370,6.7260,6.7370,280
2008-10-15,02:35:00,6.7340,6.7480,6.7340,6.7470,143
2008-10-15,02:40:00,6.7470,6.7530,6.7430,6.7480,68
2008-10-15,02:45:00,6.7480,6.7480,6.7400,6.7400,63
2008-10-15,02:50:00,6.7460,6.7500,6.7420,6.7490,14
2008-10-15,02:55:00,6.7470,6.7500,6.7270,6.7380,61
2008-10-15,03:00:00,6.7400,6.7440,6.7360,6.7440,27
2008-10-15,03:05:00,6.7450,6.7520,6.7430,6.7520,17
2008-10-15,03:10:00,6.7500,6.7600,6.7500,6.7550,47
2008-10-15,03:15:00,6.7560,6.7600,6.7530,6.7560,28
2008-10-15,03:20:00,6.7560,6.7600,6.7470,6.7550,27
2008-10-15,03:25:00,6.7540,6.7600,6.7540,6.7570,7
2008-10-15,03:30:00,6.7570,6.7680,6.7570,6.7640,67
2008-10-15,03:35:00,6.7620,6.7620,6.7490,6.7500,16
2008-10-15,03:40:00,6.7510,6.7550,6.7510,6.7550,4
2008-10-15,03:45:00,6.7590,6.7650,6.7590,6.7650,28
2008-10-15,03:50:00,6.7650,6.7760,6.7650,6.7750,46
2008-10-15,03:55:00,6.7690,6.7750,6.7670,6.7750,8
2008-10-15,04:00:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-15,04:05:00,6.7660,6.7660,6.7570,6.7590,64
2008-10-15,04:10:00,6.7640,6.7640,6.7580,6.7580,11
2008-10-15,04:15:00,6.7550,6.7560,6.7550,6.7550,30
2008-10-15,04:25:00,6.7550,6.7600,6.7520,6.7600,11
2008-10-15,04:30:00,6.7570,6.7590,6.7570,6.7590,3
2008-10-15,04:35:00,6.7600,6.7600,6.7600,6.7600,2
2008-10-15,04:45:00,6.7590,6.7600,6.7520,6.7520,20
2008-10-15,04:50:00,6.7560,6.7560,6.7530,6.7530,2
2008-10-15,04:55:00,6.7500,6.7500,6.7390,6.7450,11
2008-10-15,05:00:00,6.7530,6.7550,6.7530,6.7550,4
2008-10-15,06:00:00,6.7400,6.7400,6.7300,6.7300,3
2008-10-15,06:10:00,6.7500,6.7500,6.7500,6.7500,1
2008-10-15,07:30:00,6.7540,6.7540,6.7540,6.7540,4
2008-10-15,08:10:00,6.7300,6.7300,6.7300,6.7300,1
2008-10-15,08:40:00,6.7080,6.7380,6.7080,6.7380,3
2008-10-15,10:40:00,6.7090,6.7090,6.7090,6.7090,2
2008-10-15,10:45:00,6.7010,6.7010,6.7000,6.7000,2
2008-10-15,11:00:00,6.7000,6.7000,6.7000,6.7000,1
2008-10-15,11:05:00,6.7100,6.7100,6.7100,6.7100,2
2008-10-15,11:10:00,6.7090,6.7090,6.7090,6.7090,1
2008-10-15,11:15:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-15,11:35:00,6.7000,6.7000,6.7000,6.7000,1
2008-10-15,11:50:00,6.7100,6.7170,6.7100,6.7170,14
2008-10-15,11:55:00,6.7160,6.7160,6.7000,6.7000,2
2008-10-15,12:30:00,6.7170,6.7170,6.7170,6.7170,1
2008-10-15,12:35:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-15,12:40:00,6.7100,6.7100,6.7100,6.7100,1
2008-10-15,13:00:00,6.7000,6.7000,6.7000,6.7000,5
2008-10-15,13:05:00,6.7000,6.7000,6.7000,6.7000,16
2008-10-15,13:15:00,6.7030,6.7030,6.7030,6.7030,1
2008-10-15,14:15:00,6.7010,6.7010,6.7010,6.7010,1
2008-10-15,14:20:00,6.7200,6.7200,6.7200,6.7200,1
2008-10-15,14:45:00,6.7300,6.7310,6.7000,6.7310,22
2008-10-15,14:50:00,6.7110,6.7110,6.7110,6.7110,1
2008-10-15,15:10:00,6.7250,6.7250,6.7250,6.7250,1
2008-10-15,15:15:00,6.7300,6.7300,6.7300,6.7300,2
2008-10-15,16:05:00,6.7300,6.7320,6.7300,6.7320,3
2008-10-15,16:35:00,6.7200,6.7400,6.7150,6.7150,7
2008-10-15,16:40:00,6.7220,6.7220,6.7220,6.7220,1
2008-10-15,16:45:00,6.7150,6.7150,6.7150,6.7150,1
2008-10-15,16:50:00,6.7290,6.7290,6.7290,6.7290,1
2008-10-15,17:55:00,6.7290,6.7290,6.7290,6.7290,1
2008-10-15,18:00:00,6.7210,6.7210,6.7210,6.7210,1
2008-10-15,18:05:00,6.7150,6.7150,6.7150,6.7150,1
2008-10-15,18:35:00,6.7160,6.7240,6.7000,6.7240,39
2008-10-15,18:40:00,6.7150,6.7150,6.7150,6.7150,1
2008-10-15,18:45:00,6.7150,6.7150,6.7150,6.7150,5
2008-10-15,18:55:00,6.7160,6.7160,6.7150,6.7150,5
2008-10-15,19:00:00,6.7150,6.7250,6.7000,6.7000,39
2008-10-15,19:05:00,6.6900,6.6900,6.6770,6.6770,18
2008-10-15,19:10:00,6.6800,6.6800,6.6440,6.6520,90
2008-10-15,19:15:00,6.6460,6.6480,6.6310,6.6430,32
2008-10-15,19:20:00,6.6400,6.6550,6.6400,6.6550,11
2008-10-15,19:25:00,6.6440,6.6440,6.6440,6.6440,1
2008-10-15,19:30:00,6.6500,6.6500,6.6500,6.6500,2
2008-10-15,19:35:00,6.6530,6.6530,6.6420,6.6420,18
2008-10-15,19:40:00,6.6410,6.6530,6.6410,6.6510,7
2008-10-15,19:45:00,6.6490,6.6490,6.6410,6.6470,59
2008-10-15,19:50:00,6.6450,6.6500,6.6420,6.6500,19
2008-10-15,19:55:00,6.6500,6.6590,6.6480,6.6510,94
2008-10-15,20:00:00,6.6510,6.6540,6.6460,6.6520,68
2008-10-15,20:05:00,6.6510,6.6760,6.6510,6.6640,68
2008-10-15,20:10:00,6.6640,6.6700,6.6600,6.6600,84
2008-10-15,20:15:00,6.6550,6.6600,6.6410,6.6460,205
2008-10-15,20:20:00,6.6450,6.6610,6.6450,6.6600,71
2008-10-15,20:25:00,6.6590,6.6600,6.6500,6.6570,73
2008-10-15,20:30:00,6.6640,6.6680,6.6560,6.6630,107
2008-10-15,20:35:00,6.6670,6.6680,6.6620,6.6680,119
2008-10-15,20:40:00,6.6690,6.7060,6.6670,6.6850,190
2008-10-15,20:45:00,6.6830,6.6910,6.6780,6.6850,109
2008-10-15,20:50:00,6.6860,6.6860,6.6730,6.6740,82
2008-10-15,20:55:00,6.6750,6.6920,6.6750,6.6840,82
2008-10-15,21:00:00,6.6900,6.6920,6.6560,6.6740,703
2008-10-15,21:05:00,6.6720,6.6750,6.6600,6.6710,496
2008-10-15,21:10:00,6.6740,6.6760,6.6600,6.6650,236
2008-10-15,21:15:00,6.6670,6.6720,6.6570,6.6720,313
2008-10-15,21:20:00,6.6710,6.6770,6.6620,6.6700,263
2008-10-15,21:25:00,6.6710,6.6720,6.6560,6.6620,168
2008-10-15,21:30:00,6.6640,6.6710,6.6570,6.6670,232
2008-10-15,21:35:00,6.6670,6.6950,6.6670,6.6770,482
2008-10-15,21:40:00,6.6760,6.6900,6.6760,6.6850,312
2008-10-15,21:45:00,6.6850,6.6980,6.6730,6.6750,558
2008-10-15,21:50:00,6.6770,6.6800,6.6360,6.6570,927
2008-10-15,21:55:00,6.6550,6.6670,6.6500,6.6580,408
2008-10-15,22:00:00,6.6580,6.6600,6.6230,6.6400,507
2008-10-15,22:05:00,6.6380,6.6420,6.6000,6.6190,777
2008-10-15,22:10:00,6.6210,6.6280,6.6050,6.6140,731
2008-10-15,22:15:00,6.6140,6.6180,6.5880,6.5960,861
2008-10-15,22:20:00,6.5960,6.5970,6.5750,6.5810,1008
2008-10-15,22:25:00,6.5820,6.5880,6.5620,6.5830,784
2008-10-15,22:30:00,6.5840,6.5950,6.5820,6.5850,422
2008-10-15,22:35:00,6.5840,6.6040,6.5820,6.6030,365
2008-10-15,22:40:00,6.6020,6.6120,6.5830,6.5860,346
2008-10-15,22:45:00,6.5850,6.6180,6.5810,6.6100,778
2008-10-15,22:50:00,6.6130,6.6180,6.6050,6.6100,299
2008-10-15,22:55:00,6.6130,6.6170,6.5890,6.5920,457
2008-10-15,23:00:00,6.5920,6.6100,6.5870,6.5880,221
2008-10-15,23:05:00,6.5930,6.6120,6.5810,6.6080,303
2008-10-15,23:10:00,6.6100,6.6220,6.5950,6.6200,293
2008-10-15,23:15:00,6.6200,6.6300,6.6000,6.6080,358
2008-10-15,23:20:00,6.6060,6.6300,6.6040,6.6100,462
2008-10-15,23:25:00,6.6110,6.6210,6.6000,6.6110,150
2008-10-15,23:30:00,6.6120,6.6350,6.6120,6.6330,341
2008-10-15,23:35:00,6.6360,6.6430,6.6280,6.6390,333
2008-10-15,23:40:00,6.6360,6.6560,6.6360,6.6520,481
2008-10-15,23:45:00,6.6520,6.6520,6.6250,6.6330,338
2008-10-15,23:50:00,6.6300,6.6390,6.6200,6.6330,204
2008-10-15,23:55:00,6.6380,6.6390,6.6320,6.6320,117
2008-10-16,00:00:00,6.6300,6.6500,6.6290,6.6500,266
2008-10-16,00:05:00,6.6500,6.6730,6.6460,6.6670,760
2008-10-16,00:10:00,6.6670,6.6850,6.6650,6.6780,614
2008-10-16,00:15:00,6.6790,6.6790,6.6570,6.6710,333
2008-10-16,00:20:00,6.6700,6.6800,6.6590,6.6600,277
2008-10-16,00:25:00,6.6580,6.6600,6.6500,6.6550,268
2008-10-16,00:30:00,6.6550,6.6720,6.6500,6.6560,274
2008-10-16,00:35:00,6.6580,6.6580,6.6450,6.6570,118
2008-10-16,00:40:00,6.6550,6.6660,6.6510,6.6610,247
2008-10-16,00:45:00,6.6600,6.6640,6.6550,6.6590,69
2008-10-16,00:50:00,6.6580,6.6630,6.6540,6.6610,152
2008-10-16,00:55:00,6.6610,6.6650,6.6580,6.6590,128
2008-10-16,01:00:00,6.6610,6.6610,6.6370,6.6440,209
2008-10-16,01:05:00,6.6460,6.6470,6.6300,6.6400,168
2008-10-16,01:10:00,6.6390,6.6430,6.6310,6.6360,80
2008-10-16,01:15:00,6.6370,6.6400,6.6300,6.6360,57
2008-10-16,01:20:00,6.6360,6.6470,6.5960,6.6030,496
2008-10-16,01:25:00,6.6000,6.6050,6.5890,6.5970,474
2008-10-16,01:30:00,6.5970,6.5990,6.5860,6.5920,248
2008-10-16,01:35:00,6.5920,6.6150,6.5880,6.6150,468
2008-10-16,01:40:00,6.6110,6.6110,6.5940,6.5970,165
2008-10-16,01:45:00,6.5970,6.6150,6.5920,6.6150,275
2008-10-16,01:50:00,6.6120,6.6260,6.5880,6.6100,430
2008-10-16,01:55:00,6.6070,6.6160,6.5990,6.6000,139
2008-10-16,02:00:00,6.6000,6.6000,6.5680,6.5750,490
2008-10-16,02:05:00,6.5730,6.6120,6.5710,6.6030,473
2008-10-16,02:10:00,6.5990,6.6070,6.5940,6.5970,98
2008-10-16,02:15:00,6.6000,6.6030,6.5900,6.5950,247
2008-10-16,02:20:00,6.5950,6.6090,6.5920,6.6040,515
2008-10-16,02:25:00,6.6090,6.6210,6.5850,6.5870,1123
2008-10-16,02:30:00,6.5860,6.6030,6.5850,6.6030,314
2008-10-16,02:35:00,6.6040,6.6130,6.6000,6.6100,132
2008-10-16,02:40:00,6.6100,6.6170,6.6080,6.6100,67
2008-10-16,02:45:00,6.6120,6.6170,6.6110,6.6170,12
2008-10-16,02:50:00,6.6170,6.6190,6.6050,6.6070,45
2008-10-16,02:55:00,6.6070,6.6130,6.5920,6.6080,63
2008-10-16,03:00:00,6.6070,6.6070,6.5940,6.6010,55
2008-10-16,03:05:00,6.6040,6.6130,6.6040,6.6080,31
2008-10-16,03:10:00,6.6040,6.6080,6.6040,6.6080,46
2008-10-16,03:15:00,6.6110,6.6210,6.6040,6.6150,146
2008-10-16,03:20:00,6.6160,6.6200,6.6130,6.6130,19
2008-10-16,03:25:00,6.6130,6.6130,6.6120,6.6120,13
2008-10-16,03:30:00,6.6070,6.6080,6.6060,6.6080,5
2008-10-16,03:35:00,6.6060,6.6060,6.6060,6.6060,2
2008-10-16,03:40:00,6.6050,6.6050,6.6040,6.6040,2
2008-10-16,03:45:00,6.6080,6.6080,6.6050,6.6050,5
2008-10-16,03:50:00,6.6050,6.6050,6.6020,6.6020,9
2008-10-16,03:55:00,6.6010,6.6070,6.5930,6.5930,56
2008-10-16,04:00:00,6.5920,6.5920,6.5810,6.5810,11
2008-10-16,04:05:00,6.5870,6.5940,6.5770,6.5770,70
2008-10-16,04:10:00,6.5810,6.5870,6.5760,6.5760,12
2008-10-16,04:15:00,6.5760,6.5760,6.5460,6.5480,115
2008-10-16,04:20:00,6.5460,6.5570,6.5430,6.5560,20
2008-10-16,04:25:00,6.5580,6.5580,6.5460,6.5460,13
2008-10-16,04:30:00,6.5400,6.5400,6.5290,6.5350,43
2008-10-16,04:35:00,6.5390,6.5390,6.5290,6.5290,22
2008-10-16,04:40:00,6.5290,6.5490,6.5290,6.5490,27
2008-10-16,04:45:00,6.5490,6.5490,6.5410,6.5460,10
2008-10-16,04:50:00,6.5480,6.5500,6.5480,6.5500,8
2008-10-16,04:55:00,6.5440,6.5500,6.5430,6.5500,21
2008-10-16,05:00:00,6.5380,6.5380,6.5330,6.5330,3
2008-10-16,05:05:00,6.5430,6.5430,6.5430,6.5430,1
2008-10-16,05:10:00,6.5420,6.5440,6.5380,6.5380,3
2008-10-16,06:10:00,6.5210,6.5210,6.5200,6.5200,4
2008-10-16,06:20:00,6.5250,6.5280,6.5250,6.5260,9
2008-10-16,06:30:00,6.5180,6.5180,6.5090,6.5090,18
2008-10-16,06:35:00,6.5090,6.5090,6.5090,6.5090,13
2008-10-16,06:40:00,6.5000,6.5000,6.4930,6.4930,11
2008-10-16,06:45:00,6.5000,6.5000,6.5000,6.5000,1
2008-10-16,06:55:00,6.5100,6.5100,6.5100,6.5100,1
2008-10-16,07:00:00,6.5310,6.5310,6.5290,6.5290,2
2008-10-16,07:10:00,6.5080,6.5080,6.5080,6.5080,1
2008-10-16,07:35:00,6.5070,6.5070,6.5070,6.5070,1
2008-10-16,07:40:00,6.5060,6.5060,6.5060,6.5060,1
2008-10-16,07:45:00,6.5050,6.5050,6.5000,6.5000,29
2008-10-16,07:50:00,6.5000,6.5000,6.5000,6.5000,2
2008-10-16,08:00:00,6.5190,6.5230,6.5190,6.5230,2
2008-10-16,08:05:00,6.5010,6.5010,6.5010,6.5010,2
2008-10-16,08:20:00,6.5010,6.5200,6.5010,6.5200,6
2008-10-16,08:35:00,6.5000,6.5000,6.5000,6.5000,2
2008-10-16,08:40:00,6.5000,6.5000,6.5000,6.5000,10
2008-10-16,08:45:00,6.5100,6.5100,6.5100,6.5100,1
2008-10-16,08:50:00,6.5000,6.5200,6.5000,6.5200,3
2008-10-16,08:55:00,6.5200,6.5200,6.5200,6.5200,1
2008-10-16,09:00:00,6.5100,6.5100,6.5100,6.5100,1
2008-10-16,09:25:00,6.5040,6.5040,6.5040,6.5040,1
2008-10-16,09:30:00,6.5000,6.5000,6.5000,6.5000,3
2008-10-16,09:40:00,6.5050,6.5180,6.5050,6.5180,4
2008-10-16,09:45:00,6.4970,6.4970,6.4930,6.4930,3
2008-10-16,09:55:00,6.5100,6.5100,6.5100,6.5100,2
2008-10-16,10:15:00,6.4930,6.4930,6.4930,6.4930,2
2008-10-16,10:25:00,6.4930,6.4930,6.4810,6.4810,16
2008-10-16,10:40:00,6.5100,6.5100,6.4700,6.4700,11
2008-10-16,10:45:00,6.4680,6.4680,6.4680,6.4680,5
2008-10-16,10:50:00,6.4850,6.4850,6.4850,6.4850,1
2008-10-16,10:55:00,6.4840,6.4840,6.4840,6.4840,1
2008-10-16,11:15:00,6.4850,6.4850,6.4850,6.4850,1
2008-10-16,12:05:00,6.4850,6.4850,6.4850,6.4850,1
2008-10-16,12:40:00,6.5100,6.5100,6.5100,6.5100,1
2008-10-16,12:50:00,6.5200,6.5200,6.5200,6.5200,1
2008-10-16,13:00:00,6.5230,6.5230,6.5230,6.5230,1
2008-10-16,13:40:00,6.5170,6.5170,6.5170,6.5170,1
2008-10-16,14:05:00,6.4950,6.4950,6.4850,6.4850,4
2008-10-16,14:10:00,6.4850,6.4850,6.4850,6.4850,1
2008-10-16,14:20:00,6.4800,6.4800,6.4800,6.4800,2
2008-10-16,14:25:00,6.4830,6.4900,6.4830,6.4900,2
2008-10-16,14:30:00,6.4810,6.4810,6.4810,6.4810,1
2008-10-16,14:35:00,6.4800,6.4860,6.4790,6.4790,19
2008-10-16,14:40:00,6.4790,6.4790,6.4790,6.4790,1
2008-10-16,14:45:00,6.4810,6.4810,6.4750,6.4750,12
2008-10-16,14:50:00,6.4790,6.4790,6.4360,6.4640,68
2008-10-16,14:55:00,6.4900,6.4900,6.4900,6.4900,1
2008-10-16,15:00:00,6.4670,6.4900,6.4650,6.4650,3
2008-10-16,15:05:00,6.4630,6.4730,6.4620,6.4730,28
2008-10-16,15:15:00,6.4620,6.4620,6.4440,6.4500,19
2008-10-16,15:20:00,6.4500,6.4500,6.4400,6.4400,32
2008-10-16,15:25:00,6.4360,6.4360,6.4360,6.4360,1
2008-10-16,15:30:00,6.4360,6.4510,6.4360,6.4510,11
2008-10-16,15:40:00,6.4500,6.4500,6.4500,6.4500,8
2008-10-16,15:50:00,6.4400,6.4490,6.4400,6.4400,8
2008-10-16,15:55:00,6.4490,6.4500,6.4490,6.4490,3
2008-10-16,16:00:00,6.4500,6.4550,6.4500,6.4550,9
2008-10-16,16:05:00,6.4630,6.4950,6.4630,6.4950,3
2008-10-16,16:10:00,6.5000,6.5200,6.4500,6.5090,36
2008-10-16,16:20:00,6.4720,6.4720,6.4650,6.4650,3
2008-10-16,16:35:00,6.4600,6.4600,6.4600,6.4600,1
2008-10-16,16:55:00,6.4890,6.4890,6.4790,6.4790,4
2008-10-16,17:05:00,6.4900,6.4900,6.4900,6.4900,2
2008-10-16,17:10:00,6.4960,6.4960,6.4960,6.4960,1
2008-10-16,17:15:00,6.5090,6.5180,6.5090,6.5180,2
2008-10-16,17:45:00,6.5000,6.5000,6.5000,6.5000,1
2008-10-16,18:05:00,6.5070,6.5100,6.4970,6.4970,5
2008-10-16,18:10:00,6.4980,6.4980,6.4980,6.4980,1
2008-10-16,18:15:00,6.5090,6.5180,6.5090,6.5180,19
2008-10-16,18:20:00,6.5190,6.5210,6.5190,6.5210,10
2008-10-16,18:25:00,6.5380,6.5380,6.5380,6.5380,3
2008-10-16,18:35:00,6.5100,6.5200,6.5100,6.5200,2
2008-10-16,18:50:00,6.5200,6.5200,6.5200,6.5200,1
2008-10-16,18:55:00,6.5200,6.5200,6.4950,6.4950,4
2008-10-16,19:10:00,6.5350,6.5430,6.5280,6.5430,19
2008-10-16,19:15:00,6.5390,6.5500,6.5390,6.5500,5
2008-10-16,19:20:00,6.5370,6.5510,6.5370,6.5510,18
2008-10-16,19:25:00,6.5440,6.5450,6.5440,6.5450,2
2008-10-16,19:30:00,6.5430,6.5570,6.5430,6.5570,22
2008-10-16,19:35:00,6.5560,6.6000,6.5560,6.5860,115
2008-10-16,19:40:00,6.5940,6.5980,6.5800,6.5830,30
2008-10-16,19:45:00,6.5710,6.5710,6.5600,6.5600,13
2008-10-16,19:50:00,6.5530,6.5600,6.5530,6.5600,5
2008-10-16,19:55:00,6.5600,6.5890,6.5600,6.5680,90
2008-10-16,20:00:00,6.5680,6.5830,6.5680,6.5830,33
2008-10-16,20:05:00,6.5860,6.5880,6.5800,6.5800,40
2008-10-16,20:10:00,6.5830,6.5830,6.5750,6.5800,84
2008-10-16,20:15:00,6.5820,6.5890,6.5800,6.5850,36
2008-10-16,20:20:00,6.5850,6.5950,6.5780,6.5950,84
2008-10-16,20:25:00,6.5980,6.5980,6.5850,6.5880,50
2008-10-16,20:30:00,6.5850,6.5910,6.5850,6.5910,81
2008-10-16,20:35:00,6.5900,6.6140,6.5900,6.6100,209
2008-10-16,20:40:00,6.6130,6.6300,6.6050,6.6240,211
2008-10-16,20:45:00,6.6250,6.6260,6.5980,6.6060,193
2008-10-16,20:50:00,6.6030,6.6120,6.6010,6.6120,118
2008-10-16,20:55:00,6.6140,6.6140,6.6060,6.6100,114
2008-10-16,21:00:00,6.6090,6.6190,6.6050,6.6110,223
2008-10-16,21:05:00,6.6130,6.6150,6.6040,6.6120,215
2008-10-16,21:10:00,6.6150,6.6300,6.6130,6.6150,215
2008-10-16,21:15:00,6.6150,6.6480,6.6110,6.6450,449
2008-10-16,21:20:00,6.6450,6.6530,6.6290,6.6290,362
2008-10-16,21:25:00,6.6300,6.6510,6.6250,6.6300,336
2008-10-16,21:30:00,6.6330,6.6460,6.6290,6.6460,350
2008-10-16,21:35:00,6.6460,6.6680,6.6410,6.6650,500
2008-10-16,21:40:00,6.6680,6.6780,6.6620,6.6670,803
2008-10-16,21:45:00,6.6700,6.6930,6.6630,6.6880,725
2008-10-16,21:50:00,6.6860,6.7010,6.6830,6.6940,963
2008-10-16,21:55:00,6.6930,6.6940,6.6790,6.6800,442
2008-10-16,22:00:00,6.6790,6.6940,6.6640,6.6810,736
2008-10-16,22:05:00,6.6810,6.6920,6.6730,6.6750,512
2008-10-16,22:10:00,6.6740,6.6770,6.6450,6.6520,355
2008-10-16,22:15:00,6.6500,6.6630,6.6480,6.6510,199
2008-10-16,22:20:00,6.6550,6.6780,6.6490,6.6500,404
2008-10-16,22:25:00,6.6480,6.6570,6.6430,6.6500,250
2008-10-16,22:30:00,6.6500,6.6600,6.6400,6.6540,239
2008-10-16,22:35:00,6.6610,6.7020,6.6350,6.6840,1855
2008-10-16,22:40:00,6.6850,6.7410,6.6810,6.7290,1015
2008-10-16,22:45:00,6.7290,6.7850,6.7220,6.7700,1694
2008-10-16,22:50:00,6.7730,6.7800,6.7610,6.7620,1042
2008-10-16,22:55:00,6.7620,6.7650,6.7200,6.7260,898
2008-10-16,23:00:00,6.7190,6.7190,6.6440,6.7080,1527
2008-10-16,23:05:00,6.7070,6.7080,6.6510,6.6550,913
2008-10-16,23:10:00,6.6550,6.6730,6.6180,6.6480,1526
2008-10-16,23:15:00,6.6460,6.6820,6.6420,6.6720,623
2008-10-16,23:20:00,6.6690,6.7380,6.6650,6.7300,633
2008-10-16,23:25:00,6.7270,6.7340,6.6910,6.6970,731
2008-10-16,23:30:00,6.6970,6.7140,6.6860,6.6860,378
2008-10-16,23:35:00,6.6860,6.7060,6.6660,6.7000,733
2008-10-16,23:40:00,6.7020,6.7130,6.7000,6.7100,424
2008-10-16,23:45:00,6.7120,6.7180,6.7000,6.7050,422
2008-10-16,23:50:00,6.7040,6.7230,6.6960,6.7220,266
2008-10-16,23:55:00,6.7240,6.7350,6.7010,6.7180,357
2008-10-17,00:00:00,6.7170,6.7540,6.7120,6.7530,467
2008-10-17,00:05:00,6.7500,6.7690,6.7330,6.7650,491
2008-10-17,00:10:00,6.7620,6.8350,6.7620,6.8260,2746
2008-10-17,00:15:00,6.8260,6.8340,6.8130,6.8160,1658
2008-10-17,00:20:00,6.8150,6.8400,6.8130,6.8330,1311
2008-10-17,00:25:00,6.8320,6.8350,6.8150,6.8150,524
2008-10-17,00:30:00,6.8160,6.8220,6.7860,6.7930,735
2008-10-17,00:35:00,6.7950,6.8000,6.7610,6.7820,833
2008-10-17,00:40:00,6.7820,6.7950,6.7590,6.7750,947
2008-10-17,00:45:00,6.7740,6.8100,6.7740,6.8020,640
2008-10-17,00:50:00,6.8060,6.8100,6.7780,6.7880,582
2008-10-17,00:55:00,6.7880,6.8010,6.7800,6.8000,208
2008-10-17,01:00:00,6.8000,6.8150,6.8000,6.8090,382
2008-10-17,01:05:00,6.8130,6.8160,6.7970,6.7990,246
2008-10-17,01:10:00,6.8010,6.8230,6.8000,6.8230,372
2008-10-17,01:15:00,6.8210,6.8310,6.8200,6.8280,480
2008-10-17,01:20:00,6.8270,6.8420,6.8270,6.8270,578
2008-10-17,01:25:00,6.8270,6.8330,6.8150,6.8270,354
2008-10-17,01:30:00,6.8250,6.8320,6.8150,6.8200,407
2008-10-17,01:35:00,6.8200,6.8200,6.7950,6.7980,542
2008-10-17,01:40:00,6.7950,6.8000,6.7770,6.7830,425
2008-10-17,01:45:00,6.7810,6.7990,6.7590,6.7700,694
2008-10-17,01:50:00,6.7710,6.7780,6.7330,6.7500,686
2008-10-17,01:55:00,6.7490,6.7830,6.7430,6.7670,424
2008-10-17,02:00:00,6.7650,6.7890,6.7590,6.7780,300
2008-10-17,02:05:00,6.7830,6.7850,6.7690,6.7750,410
2008-10-17,02:10:00,6.7750,6.7820,6.7520,6.7550,180
2008-10-17,02:15:00,6.7550,6.7570,6.7270,6.7350,873
2008-10-17,02:20:00,6.7320,6.7410,6.6950,6.7150,1526
2008-10-17,02:25:00,6.7120,6.7150,6.6940,6.6950,1238
2008-10-17,02:30:00,6.6950,6.7070,6.6950,6.7050,451
2008-10-17,02:35:00,6.7030,6.7290,6.7030,6.7290,241
2008-10-17,02:40:00,6.7290,6.7300,6.7040,6.7120,87
2008-10-17,02:45:00,6.7120,6.7280,6.7090,6.7240,120
2008-10-17,02:50:00,6.7270,6.7290,6.7180,6.7220,69
2008-10-17,02:55:00,6.7260,6.7450,6.7030,6.7330,91
2008-10-17,03:00:00,6.7320,6.7420,6.7180,6.7420,104
2008-10-17,03:05:00,6.7440,6.7450,6.7400,6.7450,63
2008-10-17,03:10:00,6.7460,6.7480,6.7400,6.7480,44
2008-10-17,03:15:00,6.7470,6.7560,6.7440,6.7520,41
2008-10-17,03:20:00,6.7530,6.7720,6.7510,6.7720,139
2008-10-17,03:25:00,6.7660,6.7730,6.7600,6.7630,14
2008-10-17,03:30:00,6.7630,6.7630,6.7550,6.7580,17
2008-10-17,03:35:00,6.7580,6.7690,6.7570,6.7690,51
2008-10-17,03:40:00,6.7680,6.7750,6.7680,6.7730,96
2008-10-17,03:45:00,6.7760,6.7800,6.7650,6.7760,49
2008-10-17,03:50:00,6.7760,6.7790,6.7700,6.7740,22
2008-10-17,03:55:00,6.7730,6.7880,6.7730,6.7810,36
2008-10-17,04:00:00,6.7900,6.7920,6.7870,6.7870,5
2008-10-17,04:05:00,6.7830,6.7920,6.7830,6.7840,8
2008-10-17,04:10:00,6.7830,6.7880,6.7830,6.7880,4
2008-10-17,04:15:00,6.7880,6.7920,6.7860,6.7860,13
2008-10-17,04:20:00,6.7920,6.8100,6.7910,6.7980,182
2008-10-17,04:25:00,6.7980,6.8050,6.7900,6.7900,14
2008-10-17,04:30:00,6.7920,6.8050,6.7900,6.8000,35
2008-10-17,04:35:00,6.8040,6.8140,6.8000,6.8000,67
2008-10-17,04:40:00,6.7990,6.8100,6.7990,6.8100,11
2008-10-17,04:45:00,6.8040,6.8080,6.7950,6.8080,64
2008-10-17,04:50:00,6.8100,6.8100,6.7960,6.7960,18
2008-10-17,04:55:00,6.7950,6.8000,6.7900,6.8000,4
2008-10-17,05:00:00,6.8000,6.8010,6.8000,6.8010,2
2008-10-17,05:05:00,6.8040,6.8200,6.8040,6.8200,6
2008-10-17,05:10:00,6.8040,6.8040,6.8040,6.8040,1
2008-10-17,06:05:00,6.8180,6.8180,6.8180,6.8180,2
2008-10-17,06:10:00,6.8010,6.8010,6.8000,6.8000,6
2008-10-17,06:20:00,6.7940,6.7940,6.7810,6.7870,15
2008-10-17,06:25:00,6.7650,6.8080,6.7650,6.8080,5
2008-10-17,06:30:00,6.8110,6.8250,6.8110,6.8250,8
2008-10-17,06:35:00,6.8300,6.8470,6.8300,6.8400,5
2008-10-17,06:40:00,6.8470,6.8590,6.8470,6.8590,12
2008-10-17,06:45:00,6.8590,6.8590,6.8450,6.8450,2
2008-10-17,06:50:00,6.8580,6.9700,6.8580,6.9700,110
2008-10-17,06:55:00,6.9200,6.9250,6.9200,6.9250,4
2008-10-17,07:00:00,6.9220,6.9220,6.9140,6.9140,6
2008-10-17,07:05:00,6.8950,6.8950,6.8600,6.8700,13
2008-10-17,07:10:00,6.8700,6.8900,6.8700,6.8900,2
2008-10-17,07:15:00,6.8900,6.8900,6.8900,6.8900,1
2008-10-17,07:20:00,6.8900,6.9000,6.8900,6.9000,18
2008-10-17,07:25:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-17,07:30:00,6.9020,6.9020,6.9000,6.9000,9
2008-10-17,07:35:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-17,07:40:00,6.9100,6.9200,6.9100,6.9200,8
2008-10-17,07:45:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-17,07:55:00,6.9220,6.9220,6.9140,6.9140,19
2008-10-17,08:00:00,6.9140,6.9150,6.8870,6.9150,12
2008-10-17,08:05:00,6.9180,6.9200,6.9180,6.9200,3
2008-10-17,08:10:00,6.9370,6.9370,6.9370,6.9370,2
2008-10-17,08:15:00,6.9100,6.9100,6.9100,6.9100,5
2008-10-17,08:20:00,6.9200,6.9200,6.9100,6.9100,6
2008-10-17,08:35:00,6.9260,6.9260,6.9260,6.9260,4
2008-10-17,08:40:00,6.9260,6.9590,6.9260,6.9350,77
2008-10-17,09:10:00,6.9340,6.9340,6.9340,6.9340,1
2008-10-17,09:25:00,6.9370,6.9370,6.9370,6.9370,1
2008-10-17,09:45:00,6.9160,6.9160,6.9160,6.9160,1
2008-10-17,09:55:00,6.9160,6.9160,6.9140,6.9140,7
2008-10-17,10:00:00,6.9150,6.9150,6.9130,6.9130,7
2008-10-17,10:05:00,6.9150,6.9170,6.9150,6.9170,7
2008-10-17,10:10:00,6.9150,6.9150,6.9100,6.9100,20
2008-10-17,10:15:00,6.9120,6.9120,6.9120,6.9120,4
2008-10-17,10:25:00,6.9120,6.9120,6.9120,6.9120,3
2008-10-17,10:30:00,6.9120,6.9120,6.9120,6.9120,3
2008-10-17,10:35:00,6.9100,6.9100,6.9100,6.9100,3
2008-10-17,10:45:00,6.9110,6.9120,6.9110,6.9120,4
2008-10-17,11:00:00,6.9120,6.9120,6.9120,6.9120,3
2008-10-17,11:10:00,6.9120,6.9120,6.9120,6.9120,3
2008-10-17,11:25:00,6.9110,6.9120,6.9110,6.9120,11
2008-10-17,11:30:00,6.9120,6.9120,6.9120,6.9120,1
2008-10-17,11:35:00,6.9120,6.9120,6.9120,6.9120,3
2008-10-17,11:40:00,6.9100,6.9100,6.9100,6.9100,10
2008-10-17,11:50:00,6.9190,6.9190,6.9180,6.9180,2
2008-10-17,11:55:00,6.9070,6.9100,6.9070,6.9100,4
2008-10-17,12:05:00,6.9050,6.9050,6.9050,6.9050,5
2008-10-17,12:10:00,6.9020,6.9020,6.9020,6.9020,5
2008-10-17,12:45:00,6.8960,6.8960,6.8930,6.8930,2
2008-10-17,12:55:00,6.8920,6.8920,6.8920,6.8920,2
2008-10-17,13:15:00,6.9000,6.9050,6.9000,6.9050,2
2008-10-17,13:50:00,6.9070,6.9070,6.9070,6.9070,1
2008-10-17,13:55:00,6.9010,6.9010,6.8960,6.8960,2
2008-10-17,14:15:00,6.8950,6.8950,6.8940,6.8940,2
2008-10-17,14:20:00,6.8900,6.9090,6.8900,6.9090,2
2008-10-17,14:25:00,6.8970,6.8970,6.8970,6.8970,1
2008-10-17,14:30:00,6.9090,6.9090,6.9090,6.9090,1
2008-10-17,14:35:00,6.9100,6.9100,6.9100,6.9100,5
2008-10-17,14:45:00,6.9100,6.9100,6.9100,6.9100,7
2008-10-17,14:50:00,6.9100,6.9100,6.9100,6.9100,5
2008-10-17,14:55:00,6.9100,6.9100,6.9070,6.9100,12
2008-10-17,15:00:00,6.9100,6.9100,6.9100,6.9100,2
2008-10-17,15:05:00,6.9300,6.9330,6.9300,6.9330,2
2008-10-17,15:15:00,6.9200,6.9200,6.9200,6.9200,1
2008-10-17,15:20:00,6.9200,6.9200,6.9200,6.9200,3
2008-10-17,15:25:00,6.9050,6.9050,6.8900,6.8900,3
2008-10-17,15:35:00,6.8900,6.8900,6.8900,6.8900,2
2008-10-17,15:45:00,6.8900,6.8900,6.8720,6.8720,7
2008-10-17,15:55:00,6.8730,6.8730,6.8730,6.8730,2
2008-10-17,16:10:00,6.8760,6.8920,6.8760,6.8920,2
2008-10-17,16:20:00,6.8830,6.8830,6.8830,6.8830,2
2008-10-17,16:25:00,6.8840,6.8840,6.8820,6.8820,2
2008-10-17,16:30:00,6.8730,6.8730,6.8720,6.8730,6
2008-10-17,16:35:00,6.8720,6.8720,6.8720,6.8720,4
2008-10-17,16:55:00,6.8700,6.8700,6.8700,6.8700,11
2008-10-17,17:00:00,6.8700,6.8700,6.8700,6.8700,3
2008-10-17,17:10:00,6.8700,6.8870,6.8700,6.8870,4
2008-10-17,17:15:00,6.8710,6.8710,6.8710,6.8710,2
2008-10-17,17:20:00,6.8860,6.8860,6.8860,6.8860,1
2008-10-17,17:35:00,6.8730,6.8730,6.8730,6.8730,2
2008-10-17,17:40:00,6.8700,6.8700,6.8520,6.8570,16
2008-10-17,17:45:00,6.8690,6.8690,6.8510,6.8510,34
2008-10-17,17:50:00,6.8520,6.8520,6.8520,6.8520,1
2008-10-17,17:55:00,6.8510,6.8690,6.8510,6.8690,6
2008-10-17,18:00:00,6.8530,6.8640,6.8500,6.8500,14
2008-10-17,18:05:00,6.8530,6.8570,6.8530,6.8570,2
2008-10-17,18:10:00,6.8490,6.8490,6.8480,6.8480,3
2008-10-17,18:15:00,6.8480,6.8480,6.8420,6.8420,7
2008-10-17,18:20:00,6.8410,6.8410,6.8410,6.8410,2
2008-10-17,18:25:00,6.8410,6.8410,6.8210,6.8210,29
2008-10-17,18:30:00,6.8220,6.8370,6.8220,6.8220,9
2008-10-17,19:00:00,6.8340,6.8340,6.8340,6.8340,1
2008-10-17,19:05:00,6.8350,6.8350,6.8350,6.8350,2
2008-10-17,19:10:00,6.8400,6.8830,6.8400,6.8830,22
2008-10-17,19:15:00,6.8700,6.8700,6.8700,6.8700,2
2008-10-17,19:20:00,6.8560,6.8720,6.8500,6.8600,27
2008-10-17,19:25:00,6.8690,6.8740,6.8600,6.8740,12
2008-10-17,19:30:00,6.8740,6.8740,6.8250,6.8440,37
2008-10-17,19:35:00,6.8210,6.8410,6.8010,6.8410,51
2008-10-17,19:40:00,6.8160,6.8270,6.7970,6.8240,38
2008-10-17,19:45:00,6.7940,6.8020,6.7840,6.7880,42
2008-10-17,19:50:00,6.8000,6.8200,6.7910,6.8200,70
2008-10-17,19:55:00,6.8190,6.8360,6.8100,6.8290,52
2008-10-17,20:00:00,6.8180,6.8240,6.8040,6.8220,55
2008-10-17,20:05:00,6.8280,6.8290,6.7990,6.8150,74
2008-10-17,20:10:00,6.8050,6.8050,6.7950,6.7990,51
2008-10-17,20:15:00,6.7980,6.8130,6.7980,6.8100,129
2008-10-17,20:20:00,6.8100,6.8240,6.8060,6.8240,137
2008-10-17,20:25:00,6.8220,6.8440,6.8200,6.8440,101
2008-10-17,20:30:00,6.8450,6.8470,6.8330,6.8330,40
2008-10-17,20:35:00,6.8310,6.8440,6.8230,6.8410,167
2008-10-17,20:40:00,6.8420,6.8650,6.8420,6.8600,274
2008-10-17,20:45:00,6.8600,6.8610,6.8320,6.8350,226
2008-10-17,20:50:00,6.8320,6.8520,6.8320,6.8460,242
2008-10-17,20:55:00,6.8420,6.8530,6.8310,6.8430,225
2008-10-17,21:00:00,6.8390,6.8430,6.7980,6.8090,743
2008-10-17,21:05:00,6.8080,6.8350,6.7980,6.8240,474
2008-10-17,21:10:00,6.8240,6.8250,6.7510,6.7810,1021
2008-10-17,21:15:00,6.7810,6.7820,6.7510,6.7590,344
2008-10-17,21:20:00,6.7560,6.7660,6.7510,6.7610,540
2008-10-17,21:25:00,6.7610,6.7690,6.7600,6.7600,292
2008-10-17,21:30:00,6.7600,6.8000,6.7580,6.7830,693
2008-10-17,21:35:00,6.7800,6.8050,6.7730,6.7970,315
2008-10-17,21:40:00,6.7920,6.8380,6.7910,6.8380,716
2008-10-17,21:45:00,6.8380,6.8570,6.8290,6.8430,551
2008-10-17,21:50:00,6.8430,6.8540,6.8360,6.8420,558
2008-10-17,21:55:00,6.8450,6.8540,6.8420,6.8490,389
2008-10-17,22:00:00,6.8500,6.8540,6.8440,6.8440,580
2008-10-17,22:05:00,6.8470,6.8680,6.8120,6.8120,698
2008-10-17,22:10:00,6.8180,6.8490,6.8120,6.8260,856
2008-10-17,22:15:00,6.8220,6.8450,6.8080,6.8410,536
2008-10-17,22:20:00,6.8400,6.8450,6.8340,6.8380,368
2008-10-17,22:25:00,6.8370,6.8440,6.8220,6.8350,263
2008-10-17,22:30:00,6.8310,6.8370,6.7890,6.8250,561
2008-10-17,22:35:00,6.8230,6.8260,6.7950,6.8050,313
2008-10-17,22:40:00,6.8010,6.8150,6.7950,6.8040,243
2008-10-17,22:45:00,6.8040,6.8500,6.8040,6.8430,347
2008-10-17,22:50:00,6.8430,6.8500,6.8310,6.8340,684
2008-10-17,22:55:00,6.8300,6.8430,6.8200,6.8270,339
2008-10-17,23:00:00,6.8250,6.8340,6.8250,6.8290,206
2008-10-17,23:05:00,6.8290,6.8550,6.8290,6.8520,540
2008-10-17,23:10:00,6.8520,6.8570,6.8290,6.8360,457
2008-10-17,23:15:00,6.8390,6.8480,6.8310,6.8310,314
2008-10-17,23:20:00,6.8300,6.8840,6.8270,6.8820,810
2008-10-17,23:25:00,6.8820,6.8890,6.8570,6.8610,672
2008-10-17,23:30:00,6.8570,6.8780,6.8480,6.8750,450
2008-10-17,23:35:00,6.8750,6.8820,6.8510,6.8590,505
2008-10-17,23:40:00,6.8630,6.8960,6.8600,6.8910,479
2008-10-17,23:45:00,6.8910,6.9180,6.8900,6.9150,1177
2008-10-17,23:50:00,6.9140,6.9220,6.8850,6.9130,659
2008-10-17,23:55:00,6.9120,6.9480,6.9060,6.9420,935
2008-10-18,00:00:00,6.9450,6.9550,6.9300,6.9430,1175
2008-10-18,00:05:00,6.9440,6.9610,6.9380,6.9580,647
2008-10-18,00:10:00,6.9570,6.9600,6.9350,6.9460,405
2008-10-18,00:15:00,6.9450,6.9550,6.9350,6.9500,555
2008-10-18,00:20:00,6.9550,6.9590,6.9510,6.9550,367
2008-10-18,00:25:00,6.9560,6.9660,6.9550,6.9650,840
2008-10-18,00:30:00,6.9650,6.9660,6.9330,6.9360,554
2008-10-18,00:35:00,6.9350,6.9470,6.9050,6.9160,761
2008-10-18,00:40:00,6.9150,6.9340,6.9030,6.9130,631
2008-10-18,00:45:00,6.9130,6.9590,6.9100,6.9540,346
2008-10-18,00:50:00,6.9560,6.9690,6.9470,6.9650,706
2008-10-18,00:55:00,6.9650,6.9700,6.9500,6.9630,591
2008-10-18,01:00:00,6.9640,6.9750,6.9460,6.9460,490
2008-10-18,01:05:00,6.9500,6.9510,6.9050,6.9130,294
2008-10-18,01:10:00,6.9140,6.9630,6.9030,6.9630,649
2008-10-18,01:15:00,6.9640,6.9650,6.9360,6.9610,296
2008-10-18,01:20:00,6.9620,6.9650,6.9520,6.9580,241
2008-10-18,01:25:00,6.9580,6.9600,6.9190,6.9340,404
2008-10-18,01:30:00,6.9340,6.9470,6.9250,6.9450,651
2008-10-18,01:35:00,6.9410,6.9450,6.9180,6.9300,338
2008-10-18,01:40:00,6.9310,6.9350,6.9120,6.9190,443
2008-10-18,01:45:00,6.9200,6.9360,6.9150,6.9250,253
2008-10-18,01:50:00,6.9290,6.9380,6.9050,6.9090,356
2008-10-18,01:55:00,6.9100,6.9300,6.9000,6.9300,286
2008-10-18,02:00:00,6.9290,6.9310,6.9000,6.9180,447
2008-10-18,02:05:00,6.9160,6.9200,6.8800,6.8870,732
2008-10-18,02:10:00,6.8880,6.9000,6.8840,6.8880,665
2008-10-18,02:15:00,6.8870,6.8960,6.8800,6.8800,529
2008-10-18,02:20:00,6.8810,6.8820,6.8560,6.8620,957
2008-10-18,02:25:00,6.8640,6.8650,6.7540,6.7780,2237
2008-10-18,02:30:00,6.7780,6.8190,6.7760,6.8160,772
2008-10-18,02:35:00,6.8140,6.8190,6.8040,6.8050,276
2008-10-18,02:40:00,6.8060,6.8240,6.8020,6.8240,126
2008-10-18,02:45:00,6.8200,6.8390,6.8160,6.8390,76
2008-10-18,02:50:00,6.8340,6.8430,6.8210,6.8320,34
2008-10-18,02:55:00,6.8280,6.8420,6.8270,6.8390,15
2008-10-18,03:00:00,6.8400,6.8480,6.8400,6.8460,27
2008-10-18,03:05:00,6.8450,6.8500,6.8360,6.8420,57
2008-10-18,03:10:00,6.8400,6.8640,6.8280,6.8580,85
2008-10-18,03:15:00,6.8580,6.8630,6.8510,6.8590,26
2008-10-18,03:20:00,6.8550,6.8550,6.8400,6.8400,27
2008-10-18,03:25:00,6.8410,6.8500,6.8410,6.8500,18
2008-10-18,03:30:00,6.8490,6.8520,6.8460,6.8480,56
2008-10-18,03:35:00,6.8500,6.8520,6.8490,6.8500,23
2008-10-18,03:40:00,6.8520,6.8540,6.8510,6.8540,22
2008-10-18,03:45:00,6.8590,6.8740,6.8590,6.8600,27
2008-10-18,03:50:00,6.8700,6.8750,6.8640,6.8750,29
2008-10-18,03:55:00,6.8720,6.8740,6.8660,6.8660,48
2008-10-18,04:00:00,6.8670,6.8720,6.8600,6.8700,9
2008-10-18,04:05:00,6.8700,6.8700,6.8700,6.8700,1
2008-10-18,04:10:00,6.8630,6.8660,6.8560,6.8660,6
2008-10-18,04:20:00,6.8340,6.8340,6.8340,6.8340,6
2008-10-18,04:25:00,6.8360,6.8360,6.8320,6.8320,4
2008-10-18,04:30:00,6.8500,6.8500,6.8420,6.8420,9
2008-10-18,04:40:00,6.8400,6.8400,6.8400,6.8400,1
2008-10-18,04:45:00,6.8400,6.8400,6.8400,6.8400,3
2008-10-18,04:50:00,6.8360,6.8360,6.8360,6.8360,1
2008-10-18,04:55:00,6.8390,6.8540,6.8390,6.8540,7
2008-10-18,05:05:00,6.8330,6.8330,6.8330,6.8330,2
2008-10-18,05:10:00,6.8250,6.8250,6.8250,6.8250,2
2008-10-20,06:00:00,6.8540,6.9400,6.8500,6.9180,13
2008-10-20,06:10:00,6.8950,6.8950,6.8950,6.8950,2
2008-10-20,06:15:00,6.8950,6.9130,6.8850,6.9130,15
2008-10-20,06:20:00,6.9050,6.9180,6.9050,6.9180,2
2008-10-20,06:25:00,6.9200,6.9290,6.9200,6.9290,2
2008-10-20,06:30:00,6.9290,6.9290,6.9290,6.9290,4
2008-10-20,06:35:00,6.9190,6.9440,6.9190,6.9440,16
2008-10-20,06:40:00,6.9380,6.9440,6.9360,6.9440,3
2008-10-20,07:00:00,6.9380,6.9400,6.9320,6.9400,3
2008-10-20,07:10:00,6.9400,6.9500,6.9400,6.9500,5
2008-10-20,07:15:00,6.9500,6.9600,6.9500,6.9590,31
2008-10-20,07:20:00,6.9530,6.9600,6.9530,6.9550,7
2008-10-20,07:25:00,6.9600,6.9800,6.9600,6.9700,43
2008-10-20,07:30:00,6.9700,6.9870,6.9640,6.9850,52
2008-10-20,07:35:00,6.9830,6.9830,6.9690,6.9690,15
2008-10-20,07:40:00,6.9650,6.9800,6.9500,6.9550,29
2008-10-20,07:45:00,6.9550,6.9550,6.9550,6.9550,3
2008-10-20,07:50:00,6.9540,6.9550,6.9510,6.9510,12
2008-10-20,07:55:00,6.9540,6.9540,6.9540,6.9540,4
2008-10-20,08:00:00,6.9550,6.9570,6.9540,6.9540,45
2008-10-20,08:05:00,6.9480,6.9560,6.9380,6.9560,50
2008-10-20,08:10:00,6.9550,6.9600,6.9550,6.9560,22
2008-10-20,08:15:00,6.9550,6.9550,6.9520,6.9530,23
2008-10-20,08:20:00,6.9510,6.9520,6.9500,6.9500,7
2008-10-20,08:40:00,6.9410,6.9410,6.9410,6.9410,1
2008-10-20,08:45:00,6.9330,6.9330,6.9330,6.9330,1
2008-10-20,09:05:00,6.9520,6.9520,6.9520,6.9520,1
2008-10-20,09:25:00,6.9440,6.9440,6.9440,6.9440,1
2008-10-20,09:30:00,6.9350,6.9350,6.9310,6.9310,2
2008-10-20,09:40:00,6.9330,6.9380,6.9330,6.9380,2
2008-10-20,09:45:00,6.9300,6.9300,6.9200,6.9200,8
2008-10-20,09:50:00,6.9250,6.9250,6.9250,6.9250,1
2008-10-20,09:55:00,6.9280,6.9280,6.9280,6.9280,1
2008-10-20,10:55:00,6.9040,6.9260,6.9040,6.9260,2
2008-10-20,11:20:00,6.9030,6.9030,6.9000,6.9000,2
2008-10-20,11:25:00,6.9120,6.9120,6.9120,6.9120,1
2008-10-20,12:15:00,6.9060,6.9060,6.9010,6.9010,2
2008-10-20,12:30:00,6.9280,6.9300,6.9280,6.9300,10
2008-10-20,12:50:00,6.9000,6.9160,6.8870,6.9160,8
2008-10-20,12:55:00,6.9290,6.9290,6.9290,6.9290,2
2008-10-20,13:00:00,6.9180,6.9180,6.9150,6.9150,2
2008-10-20,13:05:00,6.9200,6.9200,6.9200,6.9200,1
2008-10-20,13:10:00,6.9200,6.9200,6.9200,6.9200,1
2008-10-20,13:15:00,6.9200,6.9290,6.9200,6.9290,32
2008-10-20,13:45:00,6.9200,6.9200,6.9200,6.9200,1
2008-10-20,13:55:00,6.9190,6.9190,6.9180,6.9180,2
2008-10-20,14:15:00,6.9140,6.9140,6.9140,6.9140,1
2008-10-20,14:30:00,6.9110,6.9110,6.9100,6.9100,2
2008-10-20,14:35:00,6.9230,6.9230,6.9230,6.9230,1
2008-10-20,14:45:00,6.9350,6.9350,6.9350,6.9350,5
2008-10-20,14:50:00,6.9400,6.9400,6.9400,6.9400,1
2008-10-20,14:55:00,6.9500,6.9500,6.9500,6.9500,2
2008-10-20,15:10:00,6.9500,6.9500,6.9500,6.9500,2
2008-10-20,15:15:00,6.9530,6.9530,6.9530,6.9530,1
2008-10-20,15:20:00,6.9500,6.9500,6.9500,6.9500,6
2008-10-20,15:35:00,6.9310,6.9310,6.9300,6.9300,2
2008-10-20,15:40:00,6.9300,6.9300,6.9300,6.9300,1
2008-10-20,15:50:00,6.9430,6.9430,6.9430,6.9430,2
2008-10-20,16:00:00,6.9300,6.9300,6.9290,6.9290,2
2008-10-20,16:05:00,6.9340,6.9340,6.9340,6.9340,1
2008-10-20,16:10:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-20,16:15:00,6.9290,6.9290,6.9290,6.9290,2
2008-10-20,16:35:00,6.9280,6.9280,6.9280,6.9280,2
2008-10-20,17:00:00,6.9280,6.9280,6.9280,6.9280,1
2008-10-20,17:15:00,6.9350,6.9350,6.9330,6.9330,2
2008-10-20,17:25:00,6.9470,6.9490,6.9470,6.9470,4
2008-10-20,17:30:00,6.9530,6.9530,6.9530,6.9530,1
2008-10-20,17:35:00,6.9530,6.9530,6.9530,6.9530,1
2008-10-20,17:40:00,6.9470,6.9470,6.9470,6.9470,1
2008-10-20,17:50:00,6.9500,6.9540,6.9500,6.9540,9
2008-10-20,17:55:00,6.9470,6.9470,6.9360,6.9360,3
2008-10-20,18:00:00,6.9350,6.9350,6.9340,6.9340,2
2008-10-20,18:05:00,6.9440,6.9540,6.9440,6.9540,8
2008-10-20,18:15:00,6.9340,6.9340,6.9300,6.9300,16
2008-10-20,18:20:00,6.9440,6.9550,6.9440,6.9550,29
2008-10-20,18:30:00,6.9390,6.9390,6.9350,6.9350,30
2008-10-20,18:35:00,6.9350,6.9350,6.9350,6.9350,1
2008-10-20,18:40:00,6.9490,6.9490,6.9490,6.9490,1
2008-10-20,18:45:00,6.9540,6.9560,6.9540,6.9560,14
2008-10-20,18:55:00,6.9590,6.9590,6.9580,6.9580,2
2008-10-20,19:00:00,6.9600,6.9650,6.9600,6.9650,24
2008-10-20,19:05:00,6.9550,6.9550,6.9450,6.9450,9
2008-10-20,19:10:00,6.9430,6.9430,6.9430,6.9430,3
2008-10-20,19:15:00,6.9440,6.9440,6.9440,6.9440,1
2008-10-20,19:20:00,6.9360,6.9540,6.9350,6.9350,29
2008-10-20,19:25:00,6.9400,6.9560,6.9400,6.9550,65
2008-10-20,19:30:00,6.9500,6.9650,6.9430,6.9510,35
2008-10-20,19:35:00,6.9510,6.9570,6.9510,6.9520,21
2008-10-20,19:40:00,6.9510,6.9550,6.9470,6.9550,34
2008-10-20,19:45:00,6.9570,6.9600,6.9450,6.9470,20
2008-10-20,19:50:00,6.9480,6.9560,6.9420,6.9560,40
2008-10-20,19:55:00,6.9510,6.9560,6.9460,6.9530,17
2008-10-20,20:00:00,6.9490,6.9570,6.9420,6.9420,62
2008-10-20,20:05:00,6.9440,6.9460,6.9410,6.9450,28
2008-10-20,20:10:00,6.9440,6.9570,6.9430,6.9550,15
2008-10-20,20:15:00,6.9500,6.9540,6.9430,6.9430,31
2008-10-20,20:20:00,6.9440,6.9800,6.9440,6.9780,120
2008-10-20,20:25:00,6.9750,6.9840,6.9710,6.9800,66
2008-10-20,20:30:00,6.9780,7.0070,6.9740,6.9810,164
2008-10-20,20:35:00,6.9820,6.9820,6.9680,6.9710,118
2008-10-20,20:40:00,6.9700,6.9740,6.9500,6.9520,172
2008-10-20,20:45:00,6.9540,6.9700,6.9500,6.9510,154
2008-10-20,20:50:00,6.9510,6.9660,6.9500,6.9660,252
2008-10-20,20:55:00,6.9630,6.9830,6.9430,6.9440,370
2008-10-20,21:00:00,6.9430,6.9680,6.9360,6.9650,990
2008-10-20,21:05:00,6.9630,6.9740,6.9550,6.9730,163
2008-10-20,21:10:00,6.9750,7.0040,6.9730,6.9910,661
2008-10-20,21:15:00,6.9920,7.0310,6.9900,7.0080,1060
2008-10-20,21:20:00,7.0070,7.0390,7.0020,7.0180,697
2008-10-20,21:25:00,7.0200,7.0290,7.0100,7.0200,504
2008-10-20,21:30:00,7.0210,7.0600,7.0080,7.0560,993
2008-10-20,21:35:00,7.0550,7.0680,7.0240,7.0640,973
2008-10-20,21:40:00,7.0650,7.0740,7.0350,7.0400,1356
2008-10-20,21:45:00,7.0390,7.0550,7.0350,7.0480,385
2008-10-20,21:50:00,7.0470,7.0660,7.0450,7.0640,650
2008-10-20,21:55:00,7.0640,7.0870,7.0490,7.0710,939
2008-10-20,22:00:00,7.0750,7.0850,7.0640,7.0640,1068
2008-10-20,22:05:00,7.0650,7.0870,7.0550,7.0590,791
2008-10-20,22:10:00,7.0570,7.0700,7.0550,7.0600,502
2008-10-20,22:15:00,7.0610,7.0610,7.0500,7.0500,525
2008-10-20,22:20:00,7.0470,7.0480,7.0350,7.0450,467
2008-10-20,22:25:00,7.0470,7.0650,7.0370,7.0410,843
2008-10-20,22:30:00,7.0450,7.0530,7.0410,7.0450,523
2008-10-20,22:35:00,7.0470,7.0470,7.0040,7.0190,693
2008-10-20,22:40:00,7.0170,7.0300,7.0040,7.0140,350
2008-10-20,22:45:00,7.0140,7.0390,7.0140,7.0320,533
2008-10-20,22:50:00,7.0350,7.0450,6.9880,6.9950,1078
2008-10-20,22:55:00,6.9930,7.0180,6.9890,7.0160,488
2008-10-20,23:00:00,7.0110,7.0120,6.9680,6.9820,936
2008-10-20,23:05:00,6.9790,6.9830,6.9520,6.9590,812
2008-10-20,23:10:00,6.9580,6.9650,6.9440,6.9470,630
2008-10-20,23:15:00,6.9480,6.9600,6.9460,6.9550,599
2008-10-20,23:20:00,6.9550,6.9770,6.9530,6.9650,687
2008-10-20,23:25:00,6.9650,6.9710,6.9490,6.9710,449
2008-10-20,23:30:00,6.9710,6.9880,6.9620,6.9800,629
2008-10-20,23:35:00,6.9810,6.9880,6.9660,6.9700,243
2008-10-20,23:40:00,6.9710,6.9760,6.9590,6.9680,368
2008-10-20,23:45:00,6.9730,6.9860,6.9700,6.9780,444
2008-10-20,23:50:00,6.9800,7.0200,6.9750,6.9990,670
2008-10-20,23:55:00,6.9980,7.0050,6.9890,6.9970,201
2008-10-21,00:00:00,6.9960,7.0040,6.9850,6.9850,319
2008-10-21,00:05:00,6.9860,6.9900,6.9780,6.9860,278
2008-10-21,00:10:00,6.9900,7.0150,6.9750,6.9910,395
2008-10-21,00:15:00,6.9860,7.0080,6.9850,6.9860,395
2008-10-21,00:20:00,6.9860,6.9860,6.9640,6.9640,328
2008-10-21,00:25:00,6.9650,6.9800,6.9510,6.9800,343
2008-10-21,00:30:00,6.9790,7.0150,6.9640,6.9740,893
2008-10-21,00:35:00,6.9700,6.9730,6.9060,6.9070,1185
2008-10-21,00:40:00,6.9070,6.9470,6.9070,6.9370,759
2008-10-21,00:45:00,6.9370,6.9640,6.9350,6.9530,509
2008-10-21,00:50:00,6.9500,6.9590,6.9320,6.9550,308
2008-10-21,00:55:00,6.9500,6.9590,6.9000,6.9000,468
2008-10-21,01:00:00,6.9040,6.9050,6.8170,6.8380,1817
2008-10-21,01:05:00,6.8370,6.8570,6.8120,6.8300,2171
2008-10-21,01:10:00,6.8300,6.8320,6.7870,6.8040,2066
2008-10-21,01:15:00,6.8010,6.8180,6.7710,6.8180,1566
2008-10-21,01:20:00,6.8150,6.8430,6.8100,6.8220,1306
2008-10-21,01:25:00,6.8210,6.8450,6.8140,6.8330,432
2008-10-21,01:30:00,6.8320,6.8530,6.8290,6.8450,488
2008-10-21,01:35:00,6.8440,6.8590,6.8150,6.8220,727
2008-10-21,01:40:00,6.8220,6.8230,6.7950,6.8030,758
2008-10-21,01:45:00,6.8040,6.8340,6.7940,6.8100,333
2008-10-21,01:50:00,6.8120,6.8150,6.7880,6.8100,397
2008-10-21,01:55:00,6.8100,6.8100,6.7630,6.7670,725
2008-10-21,02:00:00,6.7660,6.8000,6.7660,6.7970,321
2008-10-21,02:05:00,6.8000,6.8270,6.8000,6.8030,643
2008-10-21,02:10:00,6.8030,6.8100,6.7850,6.7910,501
2008-10-21,02:15:00,6.7950,6.8010,6.7750,6.7790,568
2008-10-21,02:20:00,6.7750,6.8000,6.6830,6.7140,2352
2008-10-21,02:25:00,6.7130,6.7700,6.7130,6.7700,1346
2008-10-21,02:30:00,6.7700,6.7730,6.7600,6.7670,451
2008-10-21,02:35:00,6.7660,6.7810,6.7660,6.7710,94
2008-10-21,02:40:00,6.7750,6.7900,6.7720,6.7890,99
2008-10-21,02:45:00,6.7890,6.7900,6.7740,6.7740,120
2008-10-21,02:50:00,6.7750,6.7780,6.7720,6.7720,15
2008-10-21,02:55:00,6.7770,6.7850,6.7770,6.7850,13
2008-10-21,03:00:00,6.7850,6.7910,6.7410,6.7850,72
2008-10-21,03:05:00,6.7850,6.7870,6.7700,6.7740,160
2008-10-21,03:10:00,6.7700,6.7700,6.7620,6.7700,32
2008-10-21,03:15:00,6.7670,6.7790,6.7670,6.7720,65
2008-10-21,03:20:00,6.7780,6.7780,6.7750,6.7760,13
2008-10-21,03:25:00,6.7750,6.7750,6.7600,6.7650,150
2008-10-21,03:30:00,6.7690,6.7730,6.7560,6.7730,39
2008-10-21,03:35:00,6.7740,6.7750,6.7680,6.7680,20
2008-10-21,03:40:00,6.7710,6.7750,6.7640,6.7750,11
2008-10-21,03:45:00,6.7770,6.7870,6.7680,6.7740,26
2008-10-21,03:50:00,6.7770,6.7830,6.7740,6.7830,16
2008-10-21,03:55:00,6.7770,6.7780,6.7640,6.7700,33
2008-10-21,04:00:00,6.7740,6.7740,6.7740,6.7740,2
2008-10-21,04:05:00,6.7700,6.7740,6.7700,6.7740,3
2008-10-21,04:10:00,6.7700,6.7730,6.7700,6.7720,21
2008-10-21,04:15:00,6.7670,6.7700,6.7510,6.7640,30
2008-10-21,04:20:00,6.7560,6.7670,6.7560,6.7670,16
2008-10-21,04:25:00,6.7660,6.7680,6.7660,6.7660,9
2008-10-21,04:35:00,6.7630,6.7700,6.7630,6.7700,8
2008-10-21,04:40:00,6.7670,6.7680,6.7670,6.7680,7
2008-10-21,04:45:00,6.7660,6.7660,6.7650,6.7650,2
2008-10-21,04:50:00,6.7600,6.7600,6.7560,6.7590,3
2008-10-21,04:55:00,6.7600,6.7770,6.7600,6.7770,24
2008-10-21,05:00:00,6.7820,6.7830,6.7750,6.7830,4
2008-10-21,05:05:00,6.7840,6.7930,6.7840,6.7860,16
2008-10-21,05:10:00,6.7930,6.7940,6.7930,6.7940,7
2008-10-21,06:00:00,6.7600,6.7830,6.7600,6.7820,7
2008-10-21,06:05:00,6.7850,6.7850,6.7790,6.7820,3
2008-10-21,06:10:00,6.7710,6.7710,6.7710,6.7710,1
2008-10-21,06:15:00,6.7710,6.7710,6.7710,6.7710,1
2008-10-21,06:20:00,6.7710,6.7720,6.7710,6.7720,7
2008-10-21,06:25:00,6.7720,6.7720,6.7650,6.7690,36
2008-10-21,06:30:00,6.7680,6.7740,6.7670,6.7670,6
2008-10-21,07:00:00,6.7820,6.7820,6.7820,6.7820,1
2008-10-21,07:25:00,6.7750,6.7750,6.7750,6.7750,1
2008-10-21,07:40:00,6.7720,6.7720,6.7720,6.7720,1
2008-10-21,07:45:00,6.7700,6.7820,6.7700,6.7820,6
2008-10-21,08:10:00,6.7820,6.7820,6.7820,6.7820,2
2008-10-21,08:15:00,6.7800,6.7800,6.7800,6.7800,3
2008-10-21,09:00:00,6.7750,6.7750,6.7750,6.7750,1
2008-10-21,09:20:00,6.7750,6.7750,6.7750,6.7750,1
2008-10-21,09:35:00,6.7800,6.7800,6.7800,6.7800,2
2008-10-21,09:50:00,6.7850,6.7890,6.7850,6.7850,5
2008-10-21,09:55:00,6.7870,6.7870,6.7850,6.7870,4
2008-10-21,10:00:00,6.7900,6.7900,6.7850,6.7850,9
2008-10-21,10:05:00,6.7900,6.7950,6.7880,6.7880,3
2008-10-21,10:10:00,6.7850,6.7850,6.7850,6.7850,1
2008-10-21,10:25:00,6.7710,6.7760,6.7700,6.7760,3
2008-10-21,10:30:00,6.7760,6.7760,6.7760,6.7760,1
2008-10-21,10:35:00,6.7770,6.7770,6.7700,6.7700,4
2008-10-21,10:45:00,6.7700,6.7700,6.7700,6.7700,2
2008-10-21,10:55:00,6.7650,6.7670,6.7650,6.7650,8
2008-10-21,11:00:00,6.7660,6.7660,6.7660,6.7660,1
2008-10-21,11:15:00,6.7690,6.7690,6.7690,6.7690,1
2008-10-21,11:20:00,6.7710,6.7710,6.7710,6.7710,1
2008-10-21,11:45:00,6.7830,6.7840,6.7830,6.7840,2
2008-10-21,11:50:00,6.7930,6.7930,6.7930,6.7930,1
2008-10-21,12:00:00,6.7900,6.7900,6.7900,6.7900,2
2008-10-21,12:05:00,6.7900,6.7900,6.7900,6.7900,1
2008-10-21,12:10:00,6.7890,6.7930,6.7890,6.7930,3
2008-10-21,12:15:00,6.7920,6.7920,6.7920,6.7920,3
2008-10-21,12:20:00,6.7920,6.7920,6.7920,6.7920,1
2008-10-21,12:40:00,6.7910,6.7920,6.7910,6.7920,3
2008-10-21,12:50:00,6.7930,6.7930,6.7930,6.7930,1
2008-10-21,13:00:00,6.7910,6.7920,6.7910,6.7920,2
2008-10-21,13:35:00,6.7910,6.7910,6.7910,6.7910,2
2008-10-21,13:40:00,6.7900,6.7920,6.7860,6.7860,10
2008-10-21,13:45:00,6.7780,6.7810,6.7780,6.7810,2
2008-10-21,14:00:00,6.7850,6.7850,6.7850,6.7850,1
2008-10-21,14:05:00,6.7890,6.7890,6.7890,6.7890,1
2008-10-21,15:50:00,6.7700,6.7700,6.7690,6.7690,7
2008-10-21,16:05:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-21,16:25:00,6.7700,6.7700,6.7700,6.7700,1
2008-10-21,16:40:00,6.7650,6.7660,6.7650,6.7650,12
2008-10-21,16:55:00,6.7700,6.7700,6.7650,6.7650,10
2008-10-21,17:00:00,6.7650,6.7650,6.7650,6.7650,1
2008-10-21,18:20:00,6.7760,6.7760,6.7650,6.7740,9
2008-10-21,18:25:00,6.7730,6.7730,6.7730,6.7730,1
2008-10-21,18:30:00,6.7740,6.7740,6.7730,6.7730,2
2008-10-21,18:40:00,6.7740,6.7740,6.7740,6.7740,3
2008-10-21,18:50:00,6.7670,6.7670,6.7650,6.7650,11
2008-10-21,19:05:00,6.7830,6.7830,6.7830,6.7830,1
2008-10-21,19:10:00,6.7840,6.7840,6.7840,6.7840,1
2008-10-21,19:15:00,6.7750,6.7750,6.7750,6.7750,1
2008-10-21,19:25:00,6.7760,6.8190,6.7760,6.8050,38
2008-10-21,19:30:00,6.8000,6.8000,6.7860,6.7900,22
2008-10-21,19:35:00,6.7850,6.7860,6.7850,6.7860,2
2008-10-21,19:40:00,6.7890,6.7940,6.7890,6.7890,3
2008-10-21,19:45:00,6.7830,6.7900,6.7830,6.7900,3
2008-10-21,19:50:00,6.7900,6.7970,6.7900,6.7970,7
2008-10-21,19:55:00,6.7870,6.7970,6.7860,6.7970,15
2008-10-21,20:00:00,6.7900,6.7900,6.7790,6.7800,15
2008-10-21,20:05:00,6.7840,6.7870,6.7800,6.7820,9
2008-10-21,20:10:00,6.7840,6.7840,6.7680,6.7680,62
2008-10-21,20:15:00,6.7690,6.7700,6.7650,6.7670,46
2008-10-21,20:20:00,6.7700,6.7700,6.6970,6.7010,207
2008-10-21,20:25:00,6.7020,6.7300,6.7020,6.7280,81
2008-10-21,20:30:00,6.7320,6.7530,6.7320,6.7480,88
2008-10-21,20:35:00,6.7430,6.7500,6.7270,6.7380,63
2008-10-21,20:40:00,6.7390,6.7410,6.7250,6.7320,102
2008-10-21,20:45:00,6.7310,6.7360,6.7250,6.7250,104
2008-10-21,20:50:00,6.7250,6.7330,6.7050,6.7270,273
2008-10-21,20:55:00,6.7280,6.7440,6.7210,6.7370,242
2008-10-21,21:00:00,6.7350,6.7600,6.7150,6.7400,1024
2008-10-21,21:05:00,6.7400,6.7580,6.7390,6.7490,516
2008-10-21,21:10:00,6.7520,6.7750,6.7500,6.7680,530
2008-10-21,21:15:00,6.7680,6.7750,6.7500,6.7660,437
2008-10-21,21:20:00,6.7630,6.7660,6.7400,6.7530,404
2008-10-21,21:25:00,6.7550,6.7600,6.7530,6.7560,61
2008-10-21,21:30:00,6.7580,6.7600,6.7410,6.7540,315
2008-10-21,21:35:00,6.7540,6.7560,6.7070,6.7190,621
2008-10-21,21:40:00,6.7160,6.7240,6.6970,6.7200,499
2008-10-21,21:45:00,6.7190,6.7310,6.7150,6.7300,524
2008-10-21,21:50:00,6.7300,6.7310,6.7000,6.7290,460
2008-10-21,21:55:00,6.7270,6.7300,6.7100,6.7200,385
2008-10-21,22:00:00,6.7180,6.7380,6.7150,6.7240,407
2008-10-21,22:05:00,6.7220,6.7340,6.7160,6.7300,206
2008-10-21,22:10:00,6.7320,6.7390,6.7290,6.7330,222
2008-10-21,22:15:00,6.7330,6.7510,6.7310,6.7390,348
2008-10-21,22:20:00,6.7370,6.7530,6.7350,6.7530,156
2008-10-21,22:25:00,6.7520,6.7520,6.7370,6.7440,250
2008-10-21,22:30:00,6.7430,6.7440,6.7250,6.7310,440
2008-10-21,22:35:00,6.7300,6.7440,6.7300,6.7370,190
2008-10-21,22:40:00,6.7380,6.7550,6.7360,6.7460,359
2008-10-21,22:45:00,6.7470,6.7530,6.7270,6.7350,401
2008-10-21,22:50:00,6.7320,6.7540,6.7270,6.7410,437
2008-10-21,22:55:00,6.7400,6.7530,6.7300,6.7510,349
2008-10-21,23:00:00,6.7490,6.7520,6.7120,6.7270,455
2008-10-21,23:05:00,6.7230,6.7280,6.7050,6.7160,554
2008-10-21,23:10:00,6.7200,6.7480,6.7200,6.7430,336
2008-10-21,23:15:00,6.7430,6.7600,6.7350,6.7570,503
2008-10-21,23:20:00,6.7580,6.7700,6.7450,6.7680,321
2008-10-21,23:25:00,6.7630,6.7770,6.7630,6.7710,418
2008-10-21,23:30:00,6.7700,6.7720,6.7560,6.7700,299
2008-10-21,23:35:00,6.7730,6.7770,6.7610,6.7750,199
2008-10-21,23:40:00,6.7770,6.7900,6.7760,6.7880,362
2008-10-21,23:45:00,6.7870,6.7900,6.7730,6.7790,169
2008-10-21,23:50:00,6.7780,6.7780,6.7600,6.7680,252
2008-10-21,23:55:00,6.7730,6.7870,6.7390,6.7500,423
2008-10-22,00:00:00,6.7500,6.7600,6.7260,6.7300,486
2008-10-22,00:05:00,6.7310,6.7450,6.7290,6.7400,229
2008-10-22,00:10:00,6.7390,6.7560,6.7390,6.7400,334
2008-10-22,00:15:00,6.7400,6.7420,6.7280,6.7370,140
2008-10-22,00:20:00,6.7340,6.7520,6.7340,6.7450,259
2008-10-22,00:25:00,6.7450,6.7490,6.7250,6.7300,147
2008-10-22,00:30:00,6.7290,6.7420,6.7100,6.7400,625
2008-10-22,00:35:00,6.7430,6.7530,6.7400,6.7500,210
2008-10-22,00:40:00,6.7490,6.7530,6.7410,6.7440,97
2008-10-22,00:45:00,6.7480,6.7520,6.7410,6.7470,70
2008-10-22,00:50:00,6.7470,6.7470,6.7350,6.7440,240
2008-10-22,00:55:00,6.7440,6.7510,6.7400,6.7460,255
2008-10-22,01:00:00,6.7460,6.7590,6.7400,6.7530,275
2008-10-22,01:05:00,6.7550,6.7610,6.7480,6.7540,200
2008-10-22,01:10:00,6.7540,6.7560,6.7500,6.7510,102
2008-10-22,01:15:00,6.7510,6.7600,6.7400,6.7590,375
2008-10-22,01:20:00,6.7580,6.7710,6.7550,6.7650,138
2008-10-22,01:25:00,6.7680,6.7780,6.7670,6.7780,123
2008-10-22,01:30:00,6.7780,6.7930,6.7730,6.7880,473
2008-10-22,01:35:00,6.7870,6.7970,6.7780,6.7920,382
2008-10-22,01:40:00,6.7940,6.8070,6.7850,6.7920,500
2008-10-22,01:45:00,6.7940,6.7940,6.7780,6.7860,322
2008-10-22,01:50:00,6.7880,6.7940,6.7820,6.7830,203
2008-10-22,01:55:00,6.7820,6.7840,6.7680,6.7740,293
2008-10-22,02:00:00,6.7730,6.8240,6.7730,6.8230,410
2008-10-22,02:05:00,6.8250,6.8380,6.8160,6.8240,718
2008-10-22,02:10:00,6.8210,6.8380,6.8200,6.8300,536
2008-10-22,02:15:00,6.8310,6.8710,6.8290,6.8590,916
2008-10-22,02:20:00,6.8590,6.8700,6.8320,6.8380,913
2008-10-22,02:25:00,6.8400,6.8580,6.8190,6.8540,628
2008-10-22,02:30:00,6.8540,6.8670,6.8420,6.8600,257
2008-10-22,02:35:00,6.8590,6.8630,6.8430,6.8430,113
2008-10-22,02:40:00,6.8490,6.8660,6.8380,6.8660,99
2008-10-22,02:45:00,6.8650,6.8790,6.8640,6.8700,85
2008-10-22,02:50:00,6.8710,6.8750,6.8440,6.8440,38
2008-10-22,02:55:00,6.8650,6.8740,6.8610,6.8720,78
2008-10-22,03:00:00,6.8690,6.8890,6.8630,6.8890,68
2008-10-22,03:05:00,6.8880,6.8960,6.8850,6.8900,58
2008-10-22,03:10:00,6.8830,6.8830,6.8700,6.8720,41
2008-10-22,03:15:00,6.8780,6.8830,6.8700,6.8740,38
2008-10-22,03:20:00,6.8690,6.8760,6.8540,6.8590,50
2008-10-22,03:25:00,6.8600,6.8670,6.8590,6.8640,21
2008-10-22,03:30:00,6.8580,6.8610,6.8560,6.8560,14
2008-10-22,03:35:00,6.8600,6.8700,6.8600,6.8660,24
2008-10-22,03:40:00,6.8670,6.8670,6.8670,6.8670,1
2008-10-22,03:45:00,6.8650,6.8660,6.8620,6.8650,5
2008-10-22,03:50:00,6.8650,6.8650,6.8630,6.8630,6
2008-10-22,03:55:00,6.8640,6.8660,6.8600,6.8610,7
2008-10-22,04:00:00,6.8680,6.8720,6.8680,6.8720,12
2008-10-22,04:05:00,6.8740,6.8790,6.8740,6.8790,23
2008-10-22,04:10:00,6.8750,6.8790,6.8750,6.8790,3
2008-10-22,04:15:00,6.8850,6.8930,6.8850,6.8930,57
2008-10-22,04:20:00,6.8900,6.8900,6.8870,6.8870,7
2008-10-22,04:25:00,6.8890,6.8890,6.8820,6.8850,16
2008-10-22,04:30:00,6.8840,6.8850,6.8840,6.8850,8
2008-10-22,04:35:00,6.8900,6.8900,6.8900,6.8900,1
2008-10-22,04:40:00,6.8920,6.8960,6.8920,6.8960,2
2008-10-22,04:45:00,6.8960,6.8960,6.8960,6.8960,3
2008-10-22,04:50:00,6.8940,6.8940,6.8940,6.8940,2
2008-10-22,04:55:00,6.8930,6.8960,6.8920,6.8930,31
2008-10-22,05:00:00,6.8920,6.8920,6.8900,6.8900,9
2008-10-22,05:05:00,6.8950,6.8950,6.8950,6.8950,1
2008-10-22,05:10:00,6.8970,6.8970,6.8970,6.8970,1
2008-10-22,06:35:00,6.9000,6.9000,6.9000,6.9000,2
2008-10-22,07:05:00,6.8970,6.9210,6.8970,6.9210,9
2008-10-22,07:15:00,6.9210,6.9300,6.9210,6.9300,2
2008-10-22,07:35:00,6.9290,6.9300,6.8810,6.8810,9
2008-10-22,07:45:00,6.8860,6.8860,6.8860,6.8860,1
2008-10-22,07:50:00,6.9000,6.9000,6.9000,6.9000,1
2008-10-22,08:10:00,6.9200,6.9290,6.9130,6.9130,10
2008-10-22,08:15:00,6.9110,6.9110,6.9010,6.9100,13
2008-10-22,08:20:00,6.9100,6.9100,6.9100,6.9100,3
2008-10-22,08:25:00,6.9100,6.9100,6.9100,6.9100,1
2008-10-22,08:30:00,6.9100,6.9100,6.9020,6.9020,8
2008-10-22,08:50:00,6.9050,6.9050,6.9050,6.9050,8
2008-10-22,08:55:00,6.9290,6.9290,6.9290,6.9290,1
2008-10-22,09:05:00,6.9300,6.9300,6.9300,6.9300,1
2008-10-22,09:10:00,6.9070,6.9070,6.9070,6.9070,1
2008-10-22,09:30:00,6.9090,6.9090,6.9090,6.9090,1
2008-10-22,09:35:00,6.9090,6.9090,6.9070,6.9070,3
2008-10-22,09:45:00,6.9070,6.9070,6.9070,6.9070,2
2008-10-22,10:40:00,6.9080,6.9080,6.9050,6.9050,12
2008-10-22,11:00:00,6.9020,6.9020,6.9020,6.9020,5
2008-10-22,11:10:00,6.9020,6.9020,6.9020,6.9020,1
2008-10-22,11:15:00,6.9020,6.9020,6.8970,6.8970,13
2008-10-22,11:30:00,6.8970,6.8970,6.8970,6.8970,10
2008-10-22,12:00:00,6.8970,6.8970,6.8770,6.8770,14
2008-10-22,12:20:00,6.8940,6.8940,6.8940,6.8940,1
2008-10-22,12:30:00,6.8860,6.8860,6.8800,6.8800,2
2008-10-22,12:40:00,6.8720,6.8720,6.8720,6.8720,1
2008-10-22,12:50:00,6.8760,6.8760,6.8760,6.8760,10
2008-10-22,13:00:00,6.8720,6.8720,6.8720,6.8720,1
2008-10-22,13:25:00,6.8740,6.8750,6.8740,6.8750,3
2008-10-22,13:30:00,6.8750,6.8760,6.8750,6.8760,3
2008-10-22,13:35:00,6.8470,6.8470,6.8420,6.8420,5
2008-10-22,13:55:00,6.8540,6.8540,6.8540,6.8540,1
2008-10-22,14:15:00,6.8540,6.8540,6.8540,6.8540,2
2008-10-22,15:45:00,6.8540,6.8850,6.8440,6.8850,12
2008-10-22,15:50:00,6.8560,6.8560,6.8550,6.8550,2
2008-10-22,16:10:00,6.8540,6.8540,6.8540,6.8540,1
2008-10-22,16:20:00,6.8620,6.8650,6.8570,6.8640,27
2008-10-22,16:30:00,6.8500,6.8500,6.8500,6.8500,1
2008-10-22,16:35:00,6.8640,6.8640,6.8550,6.8560,3
2008-10-22,16:40:00,6.8580,6.8650,6.8500,6.8650,14
2008-10-22,17:00:00,6.8500,6.8500,6.8500,6.8500,5
2008-10-22,17:10:00,6.8500,6.8500,6.8500,6.8500,4
2008-10-22,17:30:00,6.8550,6.8550,6.8550,6.8550,1
2008-10-22,17:40:00,6.8500,6.8500,6.8500,6.8500,1
2008-10-22,17:50:00,6.8550,6.8550,6.8550,6.8550,1
2008-10-22,17:55:00,6.8590,6.8670,6.8490,6.8500,76
2008-10-22,18:00:00,6.8560,6.8560,6.8550,6.8550,6
2008-10-22,18:05:00,6.8560,6.8560,6.8440,6.8440,53
2008-10-22,18:10:00,6.8490,6.8490,6.8490,6.8490,1
2008-10-22,18:15:00,6.8500,6.8500,6.8500,6.8500,8
2008-10-22,18:25:00,6.8500,6.8500,6.8420,6.8420,10
2008-10-22,18:30:00,6.8430,6.8540,6.8430,6.8540,11
2008-10-22,18:35:00,6.8440,6.8700,6.8440,6.8560,23
2008-10-22,18:40:00,6.8600,6.8780,6.8600,6.8650,10
2008-10-22,18:45:00,6.8660,6.8670,6.8590,6.8590,13
2008-10-22,18:55:00,6.8590,6.8850,6.8590,6.8850,13
2008-10-22,19:00:00,6.8800,6.8800,6.8700,6.8790,22
2008-10-22,19:05:00,6.8790,6.8850,6.8790,6.8850,16
2008-10-22,19:10:00,6.8700,6.8790,6.8700,6.8770,15
2008-10-22,19:15:00,6.8700,6.8790,6.8640,6.8640,6
2008-10-22,19:20:00,6.8780,6.8810,6.8710,6.8780,12
2008-10-22,19:25:00,6.8780,6.8960,6.8780,6.8830,29
2008-10-22,19:30:00,6.8840,6.9130,6.8840,6.9130,32
2008-10-22,19:35:00,6.9140,6.9300,6.9110,6.9110,22
2008-10-22,19:40:00,6.9200,6.9200,6.9200,6.9200,1
2008-10-22,19:45:00,6.9200,6.9300,6.9060,6.9280,56
2008-10-22,19:50:00,6.9250,6.9490,6.9250,6.9490,73
2008-10-22,19:55:00,6.9560,6.9700,6.9500,6.9580,60
2008-10-22,20:00:00,6.9590,6.9630,6.9390,6.9450,82
2008-10-22,20:05:00,6.9400,6.9420,6.9300,6.9400,106
2008-10-22,20:10:00,6.9390,6.9450,6.9350,6.9380,26
2008-10-22,20:15:00,6.9400,6.9450,6.9350,6.9350,89
2008-10-22,20:20:00,6.9370,6.9400,6.9350,6.9400,52
2008-10-22,20:25:00,6.9380,6.9420,6.9370,6.9370,21
2008-10-22,20:30:00,6.9400,6.9400,6.9020,6.9080,261
2008-10-22,20:35:00,6.9060,6.9110,6.8820,6.8930,220
2008-10-22,20:40:00,6.8950,6.9050,6.8810,6.8810,302
2008-10-22,20:45:00,6.8840,6.8920,6.8570,6.8610,256
2008-10-22,20:50:00,6.8610,6.8840,6.8600,6.8650,144
2008-10-22,20:55:00,6.8680,6.8910,6.8650,6.8860,165
2008-10-22,21:00:00,6.8850,6.9340,6.8650,6.9210,1427
2008-10-22,21:05:00,6.9200,6.9330,6.8970,6.9140,713
2008-10-22,21:10:00,6.9150,6.9370,6.9130,6.9250,692
2008-10-22,21:15:00,6.9240,6.9240,6.9000,6.9070,502
2008-10-22,21:20:00,6.9100,6.9250,6.9000,6.9250,611
2008-10-22,21:25:00,6.9250,6.9290,6.9060,6.9250,261
2008-10-22,21:30:00,6.9260,6.9260,6.9000,6.9000,438
2008-10-22,21:35:00,6.9000,6.9030,6.8640,6.8650,767
2008-10-22,21:40:00,6.8640,6.8780,6.8530,6.8780,1155
2008-10-22,21:45:00,6.8730,6.8970,6.8620,6.8930,309
2008-10-22,21:50:00,6.8900,6.8900,6.8750,6.8850,348
2008-10-22,21:55:00,6.8850,6.9040,6.8800,6.8830,395
2008-10-22,22:00:00,6.8850,6.8900,6.8570,6.8670,527
2008-10-22,22:05:00,6.8670,6.8720,6.8510,6.8530,521
2008-10-22,22:10:00,6.8550,6.8640,6.8170,6.8290,717
2008-10-22,22:15:00,6.8280,6.8560,6.8280,6.8560,417
2008-10-22,22:20:00,6.8550,6.8630,6.8420,6.8450,283
2008-10-22,22:25:00,6.8500,6.8590,6.8430,6.8590,197
2008-10-22,22:30:00,6.8530,6.8700,6.8500,6.8530,263
2008-10-22,22:35:00,6.8530,6.8990,6.8250,6.8860,723
2008-10-22,22:40:00,6.8900,6.9160,6.8800,6.8850,742
2008-10-22,22:45:00,6.8910,6.9300,6.8850,6.9280,726
2008-10-22,22:50:00,6.9280,6.9500,6.9110,6.9390,1222
2008-10-22,22:55:00,6.9390,6.9480,6.9020,6.9200,999
2008-10-22,23:00:00,6.9140,6.9210,6.8910,6.9090,470
2008-10-22,23:05:00,6.9100,6.9110,6.8990,6.9060,215
2008-10-22,23:10:00,6.9030,6.9100,6.8890,6.8960,390
2008-10-22,23:15:00,6.8930,6.9330,6.8930,6.9330,629
2008-10-22,23:20:00,6.9300,6.9340,6.9020,6.9130,260
2008-10-22,23:25:00,6.9110,6.9220,6.9040,6.9040,336
2008-10-22,23:30:00,6.9040,6.9070,6.8960,6.9020,299
2008-10-22,23:35:00,6.9020,6.9050,6.8930,6.9030,134
2008-10-22,23:40:00,6.9040,6.9150,6.9000,6.9090,200
2008-10-22,23:45:00,6.9090,6.9200,6.8990,6.9020,334
2008-10-22,23:50:00,6.9020,6.9160,6.8980,6.9150,196
2008-10-22,23:55:00,6.9110,6.9190,6.9100,6.9150,78
2008-10-23,00:00:00,6.9180,6.9230,6.9100,6.9140,266
2008-10-23,00:05:00,6.9150,6.9240,6.9120,6.9160,190
2008-10-23,00:10:00,6.9150,6.9250,6.9140,6.9230,158
2008-10-23,00:15:00,6.9200,6.9260,6.9100,6.9140,316
2008-10-23,00:20:00,6.9100,6.9140,6.8980,6.9040,264
2008-10-23,00:25:00,6.9040,6.9190,6.8970,6.9190,104
2008-10-23,00:30:00,6.9170,6.9190,6.8750,6.8840,600
2008-10-23,00:35:00,6.8830,6.8900,6.8430,6.8610,1250
2008-10-23,00:40:00,6.8600,6.8740,6.8540,6.8700,190
2008-10-23,00:45:00,6.8680,6.8850,6.8350,6.8490,924
2008-10-23,00:50:00,6.8490,6.8640,6.8480,6.8540,290
2008-10-23,00:55:00,6.8550,6.8730,6.8550,6.8580,334
2008-10-23,01:00:00,6.8550,6.8560,6.8460,6.8460,280
2008-10-23,01:05:00,6.8500,6.8730,6.8500,6.8700,409
2008-10-23,01:10:00,6.8700,6.8700,6.8490,6.8490,162
2008-10-23,01:15:00,6.8530,6.8580,6.8350,6.8350,360
2008-10-23,01:20:00,6.8360,6.8580,6.8300,6.8470,322
2008-10-23,01:25:00,6.8490,6.8650,6.8390,6.8590,230
2008-10-23,01:30:00,6.8560,6.8590,6.8390,6.8560,213
2008-10-23,01:35:00,6.8560,6.8580,6.8310,6.8450,271
2008-10-23,01:40:00,6.8450,6.8500,6.8020,6.8020,600
2008-10-23,01:45:00,6.8040,6.8250,6.8040,6.8090,651
2008-10-23,01:50:00,6.8100,6.8100,6.7600,6.7810,1304
2008-10-23,01:55:00,6.7810,6.7950,6.7560,6.7820,847
2008-10-23,02:00:00,6.7770,6.8030,6.7750,6.7950,300
2008-10-23,02:05:00,6.7960,6.8100,6.7900,6.7940,437
2008-10-23,02:10:00,6.7900,6.8160,6.7810,6.8130,392
2008-10-23,02:15:00,6.8150,6.8270,6.8030,6.8210,443
2008-10-23,02:20:00,6.8240,6.8260,6.7900,6.8080,675
2008-10-23,02:25:00,6.8020,6.8020,6.7710,6.7800,617
2008-10-23,02:30:00,6.7790,6.7890,6.7760,6.7860,229
2008-10-23,02:35:00,6.7870,6.7880,6.7810,6.7820,89
2008-10-23,02:40:00,6.7820,6.7820,6.7750,6.7790,40
2008-10-23,02:45:00,6.7800,6.7820,6.7760,6.7760,45
2008-10-23,02:50:00,6.7760,6.7760,6.7700,6.7720,49
2008-10-23,02:55:00,6.7710,6.7730,6.7540,6.7650,186
2008-10-23,03:00:00,6.7760,6.7790,6.7750,6.7790,17
2008-10-23,03:05:00,6.7750,6.7750,6.7710,6.7720,15
2008-10-23,03:10:00,6.7750,6.7750,6.7620,6.7630,29
2008-10-23,03:15:00,6.7600,6.7600,6.7520,6.7530,21
2008-10-23,03:20:00,6.7550,6.7670,6.7550,6.7600,18
2008-10-23,03:25:00,6.7610,6.7680,6.7580,6.7610,12
2008-10-23,03:30:00,6.7600,6.7640,6.7530,6.7600,9
2008-10-23,03:35:00,6.7600,6.7640,6.7530,6.7530,50
2008-10-23,03:40:00,6.7520,6.7520,6.7420,6.7470,30
2008-10-23,03:45:00,6.7450,6.7520,6.7450,6.7520,21
2008-10-23,03:50:00,6.7490,6.7490,6.7460,6.7460,3
2008-10-23,03:55:00,6.7490,6.7500,6.7450,6.7500,24
2008-10-23,04:00:00,6.7500,6.7560,6.7460,6.7560,20
2008-10-23,04:05:00,6.7550,6.7590,6.7550,6.7580,20
2008-10-23,04:10:00,6.7520,6.7600,6.7480,6.7500,27
2008-10-23,04:15:00,6.7500,6.7600,6.7450,6.7560,33
2008-10-23,04:20:00,6.7610,6.7670,6.7560,6.7610,63
2008-10-23,04:25:00,6.7700,6.7700,6.7700,6.7700,2
2008-10-23,04:30:00,6.7760,6.7780,6.7700,6.7760,13
2008-10-23,04:35:00,6.7680,6.7680,6.7450,6.7520,94
2008-10-23,04:40:00,6.7550,6.7550,6.7550,6.7550,3
2008-10-23,04:45:00,6.7550,6.7550,6.7460,6.7460,2
2008-10-23,04:50:00,6.7560,6.7560,6.7530,6.7560,8
2008-10-23,04:55:00,6.7560,6.7570,6.7550,6.7570,9
2008-10-23,05:00:00,6.7540,6.7550,6.7540,6.7550,4
2008-10-23,05:05:00,6.7450,6.7480,6.7450,6.7480,2
2008-10-23,05:10:00,6.7450,6.7450,6.7320,6.7320,11
2008-10-23,06:00:00,6.7770,6.7800,6.7770,6.7800,6
2008-10-23,06:05:00,6.7740,6.7740,6.7740,6.7740,1
2008-10-23,06:10:00,6.7690,6.7770,6.7690,6.7770,4
2008-10-23,06:15:00,6.7620,6.7620,6.7600,6.7600,16
2008-10-23,06:20:00,6.7540,6.7820,6.7540,6.7820,6
2008-10-23,06:25:00,6.7510,6.7510,6.7510,6.7510,1
2008-10-23,06:30:00,6.7600,6.7600,6.7600,6.7600,8
2008-10-23,06:40:00,6.7600,6.7700,6.7600,6.7700,4
2008-10-23,06:45:00,6.7720,6.7720,6.7720,6.7720,1
2008-10-23,06:50:00,6.7720,6.7720,6.7720,6.7720,1
2008-10-23,07:00:00,6.7710,6.7710,6.7710,6.7710,3
2008-10-23,07:05:00,6.7710,6.7720,6.7710,6.7720,2
2008-10-23,07:10:00,6.7710,6.7710,6.7710,6.7710,1
2008-10-23,07:25:00,6.7630,6.7630,6.7610,6.7610,2
2008-10-23,07:55:00,6.7720,6.7720,6.7720,6.7720,1
2008-10-23,08:10:00,6.7610,6.7700,6.7610,6.7700,3
2008-10-23,08:15:00,6.7700,6.7900,6.7700,6.7900,9
2008-10-23,08:20:00,6.7790,6.7810,6.7790,6.7810,2
2008-10-23,08:30:00,6.7820,6.7820,6.7760,6.7820,7
2008-10-23,08:55:00,6.7740,6.7740,6.7740,6.7740,2
2008-10-23,10:25:00,6.7770,6.7770,6.7770,6.7770,3
2008-10-23,11:05:00,6.7570,6.7570,6.7570,6.7570,1
2008-10-23,11:30:00,6.7450,6.7450,6.7450,6.7450,1
2008-10-23,11:50:00,6.7300,6.7300,6.7300,6.7300,2
2008-10-23,12:40:00,6.7390,6.7390,6.7390,6.7390,2
2008-10-23,13:00:00,6.7300,6.7390,6.7300,6.7390,4
2008-10-23,13:10:00,6.7390,6.7390,6.7390,6.7390,1
2008-10-23,13:30:00,6.7410,6.7410,6.7410,6.7410,1
2008-10-23,13:55:00,6.7320,6.7320,6.7320,6.7320,2
2008-10-23,14:15:00,6.7380,6.7400,6.7380,6.7390,3
2008-10-23,15:00:00,6.7320,6.7320,6.7320,6.7320,5
2008-10-23,15:05:00,6.7320,6.7350,6.7320,6.7350,4
2008-10-23,15:10:00,6.7350,6.7460,6.7350,6.7460,10
2008-10-23,15:15:00,6.7310,6.7310,6.7310,6.7310,4
2008-10-23,15:40:00,6.7450,6.7460,6.7320,6.7340,18
2008-10-23,15:45:00,6.7340,6.7340,6.7330,6.7330,4
2008-10-23,15:50:00,6.7240,6.7240,6.7240,6.7240,1
2008-10-23,15:55:00,6.7340,6.7350,6.7340,6.7350,7
2008-10-23,16:25:00,6.7360,6.7360,6.7360,6.7360,1
2008-10-23,16:30:00,6.7250,6.7250,6.7200,6.7200,18
2008-10-23,17:00:00,6.7220,6.7220,6.7200,6.7200,2
2008-10-23,17:05:00,6.7270,6.7270,6.7270,6.7270,3
2008-10-23,17:10:00,6.7200,6.7200,6.7200,6.7200,11
2008-10-23,17:20:00,6.7240,6.7240,6.7240,6.7240,1
2008-10-23,17:25:00,6.7250,6.7260,6.7250,6.7260,5
2008-10-23,17:40:00,6.7260,6.7260,6.7260,6.7260,2
2008-10-23,17:45:00,6.7160,6.7160,6.7160,6.7160,1
2008-10-23,17:50:00,6.7170,6.7170,6.7160,6.7160,5
2008-10-23,18:05:00,6.7190,6.7190,6.7150,6.7150,10
2008-10-23,18:15:00,6.7150,6.7150,6.7000,6.7000,66
2008-10-23,18:20:00,6.7000,6.7000,6.7000,6.7000,8
2008-10-23,18:25:00,6.7000,6.7000,6.7000,6.7000,16
2008-10-23,18:30:00,6.7000,6.7000,6.7000,6.7000,14
2008-10-23,18:40:00,6.7000,6.7000,6.6910,6.6910,23
2008-10-23,18:45:00,6.6920,6.6920,6.6850,6.6850,33
2008-10-23,18:55:00,6.6860,6.6860,6.6860,6.6860,1
2008-10-23,19:05:00,6.6960,6.6960,6.6920,6.6920,8
2008-10-23,19:15:00,6.7000,6.7050,6.7000,6.7050,23
2008-10-23,19:20:00,6.7040,6.7090,6.7040,6.7080,12
2008-10-23,19:25:00,6.7090,6.7150,6.7070,6.7070,5
2008-10-23,19:35:00,6.7010,6.7120,6.6980,6.6980,13
2008-10-23,19:40:00,6.7110,6.7110,6.6980,6.6980,7
2008-10-23,19:45:00,6.7030,6.7280,6.7030,6.7280,44
2008-10-23,19:50:00,6.7250,6.7300,6.7090,6.7090,63
2008-10-23,19:55:00,6.7180,6.7190,6.7100,6.7170,11
2008-10-23,20:00:00,6.7110,6.7110,6.6650,6.6830,89
2008-10-23,20:05:00,6.6840,6.7040,6.6840,6.7030,46
2008-10-23,20:10:00,6.7000,6.7040,6.6910,6.7040,98
2008-10-23,20:15:00,6.7040,6.7200,6.7040,6.7120,72
2008-10-23,20:20:00,6.7150,6.7200,6.7000,6.7000,88
2008-10-23,20:25:00,6.7000,6.7170,6.6980,6.7150,41
2008-10-23,20:30:00,6.7100,6.7190,6.7020,6.7020,60
2008-10-23,20:35:00,6.7010,6.7200,6.6970,6.7160,88
2008-10-23,20:40:00,6.7160,6.7340,6.7130,6.7340,96
2008-10-23,20:45:00,6.7320,6.7330,6.7050,6.7130,86
2008-10-23,20:50:00,6.7130,6.7290,6.7050,6.7260,103
2008-10-23,20:55:00,6.7280,6.7340,6.7260,6.7300,63
2008-10-23,21:00:00,6.7290,6.7400,6.7000,6.7270,604
2008-10-23,21:05:00,6.7270,6.7380,6.7210,6.7360,350
2008-10-23,21:10:00,6.7320,6.7330,6.7200,6.7260,309
2008-10-23,21:15:00,6.7250,6.7370,6.7130,6.7340,772
2008-10-23,21:20:00,6.7330,6.7560,6.7300,6.7380,458
2008-10-23,21:25:00,6.7360,6.7380,6.7210,6.7210,402
2008-10-23,21:30:00,6.7190,6.7310,6.7070,6.7290,217
2008-10-23,21:35:00,6.7280,6.7360,6.7210,6.7270,248
2008-10-23,21:40:00,6.7300,6.7350,6.7000,6.7140,551
2008-10-23,21:45:00,6.7150,6.7190,6.6690,6.6830,1343
2008-10-23,21:50:00,6.6810,6.6940,6.6700,6.6770,945
2008-10-23,21:55:00,6.6800,6.6910,6.6680,6.6690,478
2008-10-23,22:00:00,6.6750,6.6980,6.6690,6.6970,719
2008-10-23,22:05:00,6.6940,6.6980,6.6700,6.6780,387
2008-10-23,22:10:00,6.6810,6.6820,6.6400,6.6450,1406
2008-10-23,22:15:00,6.6450,6.6480,6.5980,6.6020,2042
2008-10-23,22:20:00,6.6050,6.6060,6.5570,6.5800,2826
2008-10-23,22:25:00,6.5790,6.5830,6.5510,6.5560,1257
2008-10-23,22:30:00,6.5510,6.5710,6.5250,6.5530,1635
2008-10-23,22:35:00,6.5500,6.6200,6.5500,6.5820,2636
2008-10-23,22:40:00,6.5810,6.5910,6.5290,6.5510,1600
2008-10-23,22:45:00,6.5510,6.5530,6.4740,6.4830,2419
2008-10-23,22:50:00,6.4830,6.4960,6.4460,6.4880,2649
2008-10-23,22:55:00,6.4880,6.5500,6.4850,6.5290,1323
2008-10-23,23:00:00,6.5270,6.5330,6.5100,6.5250,731
2008-10-23,23:05:00,6.5250,6.5260,6.4890,6.4980,733
2008-10-23,23:10:00,6.4990,6.5220,6.4890,6.5180,578
2008-10-23,23:15:00,6.5190,6.5220,6.4910,6.4940,687
2008-10-23,23:20:00,6.4960,6.5170,6.4900,6.5130,499
2008-10-23,23:25:00,6.5140,6.5570,6.5040,6.5570,790
2008-10-23,23:30:00,6.5550,6.5760,6.5500,6.5580,583
2008-10-23,23:35:00,6.5580,6.5590,6.5480,6.5500,230
2008-10-23,23:40:00,6.5500,6.5500,6.5110,6.5130,562
2008-10-23,23:45:00,6.5130,6.5230,6.4960,6.5190,675
2008-10-23,23:50:00,6.5220,6.5350,6.5200,6.5340,222
2008-10-23,23:55:00,6.5340,6.5380,6.4970,6.5000,960
2008-10-24,00:00:00,6.5030,6.5050,6.4740,6.4780,960
2008-10-24,00:05:00,6.4760,6.4900,6.4710,6.4870,365
2008-10-24,00:10:00,6.4880,6.4880,6.4580,6.4610,545
2008-10-24,00:15:00,6.4630,6.4700,6.4430,6.4570,690
2008-10-24,00:20:00,6.4570,6.4670,6.4500,6.4600,200
2008-10-24,00:25:00,6.4590,6.4650,6.4070,6.4270,1138
2008-10-24,00:30:00,6.4280,6.4470,6.4230,6.4300,534
2008-10-24,00:35:00,6.4300,6.4390,6.3850,6.3920,1223
2008-10-24,00:40:00,6.3920,6.4140,6.3700,6.4080,1196
2008-10-24,00:45:00,6.4050,6.4150,6.3950,6.4000,229
2008-10-24,00:50:00,6.3980,6.4430,6.3980,6.4250,487
2008-10-24,00:55:00,6.4220,6.4380,6.4080,6.4150,419
2008-10-24,01:00:00,6.4120,6.4190,6.3800,6.3860,878
2008-10-24,01:05:00,6.3860,6.4130,6.3780,6.4030,838
2008-10-24,01:10:00,6.4040,6.4280,6.3950,6.4160,708
2008-10-24,01:15:00,6.4150,6.4530,6.4110,6.4290,451
2008-10-24,01:20:00,6.4210,6.4280,6.4020,6.4020,482
2008-10-24,01:25:00,6.4030,6.4200,6.3850,6.3860,652
2008-10-24,01:30:00,6.3850,6.3870,6.3600,6.3830,712
2008-10-24,01:35:00,6.3830,6.3940,6.3800,6.3930,436
2008-10-24,01:40:00,6.3920,6.4050,6.3890,6.3980,355
2008-10-24,01:45:00,6.3950,6.4000,6.3840,6.3990,378
2008-10-24,01:50:00,6.3990,6.4460,6.3970,6.4400,385
2008-10-24,01:55:00,6.4400,6.4520,6.4310,6.4330,333
2008-10-24,02:00:00,6.4320,6.4340,6.3970,6.4000,302
2008-10-24,02:05:00,6.4020,6.4360,6.4020,6.4340,582
2008-10-24,02:10:00,6.4340,6.4550,6.4260,6.4530,650
2008-10-24,02:15:00,6.4550,6.4780,6.4480,6.4710,1114
2008-10-24,02:20:00,6.4720,6.4740,6.4260,6.4320,831
2008-10-24,02:25:00,6.4330,6.4470,6.4140,6.4190,876
2008-10-24,02:30:00,6.4190,6.4370,6.4160,6.4300,767
2008-10-24,02:35:00,6.4300,6.4350,6.4200,6.4290,117
2008-10-24,02:40:00,6.4280,6.4280,6.4150,6.4220,93
2008-10-24,02:45:00,6.4270,6.4280,6.4090,6.4170,85
2008-10-24,02:50:00,6.4140,6.4170,6.4000,6.4030,66
2008-10-24,02:55:00,6.3970,6.4060,6.3960,6.4050,56
2008-10-24,03:00:00,6.4000,6.4280,6.3990,6.4280,65
2008-10-24,03:05:00,6.4180,6.4180,6.4120,6.4160,19
2008-10-24,03:10:00,6.4160,6.4230,6.4150,6.4190,45
2008-10-24,03:15:00,6.4120,6.4250,6.4050,6.4060,114
2008-10-24,03:20:00,6.4060,6.4140,6.4060,6.4100,38
2008-10-24,03:25:00,6.4060,6.4060,6.3880,6.3940,70
2008-10-24,03:30:00,6.3950,6.4040,6.3930,6.4040,87
2008-10-24,03:35:00,6.4000,6.4020,6.3920,6.3920,35
2008-10-24,03:40:00,6.3930,6.3980,6.3900,6.3980,44
2008-10-24,03:45:00,6.4020,6.4100,6.4000,6.4100,22
2008-10-24,03:50:00,6.4050,6.4080,6.3920,6.4020,63
2008-10-24,03:55:00,6.4060,6.4130,6.3920,6.3920,43
2008-10-24,04:00:00,6.3950,6.4230,6.3920,6.4230,71
2008-10-24,04:05:00,6.4230,6.4230,6.4000,6.4000,47
2008-10-24,04:10:00,6.4020,6.4090,6.4000,6.4090,15
2008-10-24,04:15:00,6.4100,6.4200,6.4100,6.4200,29
2008-10-24,04:20:00,6.4200,6.4200,6.4190,6.4200,15
2008-10-24,04:25:00,6.4180,6.4190,6.4180,6.4190,3
2008-10-24,04:30:00,6.4200,6.4280,6.4190,6.4280,77
2008-10-24,04:35:00,6.4200,6.4340,6.4190,6.4330,12
2008-10-24,04:40:00,6.4320,6.4460,6.4310,6.4460,15
2008-10-24,04:45:00,6.4500,6.4560,6.4500,6.4560,15
2008-10-24,04:50:00,6.4440,6.4440,6.4270,6.4330,10
2008-10-24,04:55:00,6.4270,6.4270,6.4250,6.4250,9
2008-10-24,05:00:00,6.4210,6.4250,6.4210,6.4250,10
2008-10-24,05:05:00,6.4020,6.4020,6.4020,6.4020,2
2008-10-24,05:10:00,6.4020,6.4020,6.4010,6.4010,2
2008-10-24,06:00:00,6.4240,6.4240,6.4000,6.4100,7
2008-10-24,06:05:00,6.4250,6.4250,6.4200,6.4200,2
2008-10-24,06:10:00,6.4250,6.4320,6.4250,6.4320,6
2008-10-24,06:15:00,6.4330,6.4400,6.4270,6.4400,3
2008-10-24,06:20:00,6.4270,6.4400,6.4270,6.4390,3
2008-10-24,06:25:00,6.4400,6.4460,6.4350,6.4350,6
2008-10-24,06:30:00,6.4400,6.4400,6.4400,6.4400,2
2008-10-24,07:15:00,6.4520,6.4520,6.4520,6.4520,1
2008-10-24,08:00:00,6.4680,6.4680,6.4680,6.4680,1
2008-10-24,08:15:00,6.4600,6.4600,6.4600,6.4600,1
2008-10-24,08:35:00,6.4620,6.4620,6.4620,6.4620,1
2008-10-24,08:40:00,6.4680,6.4680,6.4680,6.4680,1
2008-10-24,09:30:00,6.4590,6.4590,6.4590,6.4590,1
2008-10-24,09:35:00,6.4590,6.4590,6.4590,6.4590,1
2008-10-24,09:45:00,6.4450,6.4450,6.4200,6.4200,2
2008-10-24,09:55:00,6.4400,6.4500,6.4400,6.4500,2
2008-10-24,10:00:00,6.4500,6.4500,6.4500,6.4500,1
2008-10-24,10:05:00,6.4500,6.4500,6.4500,6.4500,2
2008-10-24,10:25:00,6.4430,6.4430,6.4430,6.4430,1
2008-10-24,10:35:00,6.4500,6.4500,6.4500,6.4500,3
2008-10-24,10:45:00,6.4500,6.4500,6.4500,6.4500,1
2008-10-24,11:45:00,6.4310,6.4310,6.4300,6.4300,3
2008-10-24,12:25:00,6.4260,6.4260,6.4260,6.4260,1
2008-10-24,12:35:00,6.4300,6.4300,6.4300,6.4300,5
2008-10-24,13:10:00,6.4300,6.4300,6.4300,6.4300,1
2008-10-24,13:15:00,6.4180,6.4180,6.4180,6.4180,1
2008-10-24,13:55:00,6.4250,6.4250,6.4250,6.4250,1
2008-10-24,14:00:00,6.4240,6.4240,6.4240,6.4240,1
2008-10-24,14:55:00,6.4210,6.4210,6.4000,6.4000,15
2008-10-24,15:20:00,6.3980,6.3980,6.3980,6.3980,1
2008-10-24,15:25:00,6.4000,6.4000,6.4000,6.4000,7
2008-10-24,15:30:00,6.3950,6.3950,6.3950,6.3950,2
2008-10-24,15:35:00,6.3900,6.3900,6.3900,6.3900,1
2008-10-24,15:45:00,6.3940,6.3940,6.3920,6.3920,2
2008-10-24,15:55:00,6.4000,6.4040,6.4000,6.4040,2
2008-10-24,16:05:00,6.4020,6.4020,6.3850,6.3960,5
2008-10-24,16:10:00,6.4020,6.4020,6.3950,6.3950,7
2008-10-24,16:15:00,6.4000,6.4000,6.3840,6.4000,14
2008-10-24,16:20:00,6.3880,6.3880,6.3880,6.3880,1
2008-10-24,16:25:00,6.3880,6.3880,6.3880,6.3880,1
2008-10-24,16:30:00,6.3800,6.3800,6.3660,6.3660,5
2008-10-24,16:35:00,6.3740,6.3800,6.3740,6.3800,5
2008-10-24,16:40:00,6.3840,6.3840,6.3840,6.3840,1
2008-10-24,16:55:00,6.4100,6.4100,6.4100,6.4100,1
2008-10-24,17:00:00,6.4100,6.4100,6.3780,6.3780,45
2008-10-24,17:10:00,6.4030,6.4030,6.3870,6.3870,10
2008-10-24,17:15:00,6.4000,6.4070,6.3990,6.4070,6
2008-10-24,17:25:00,6.3940,6.3940,6.3660,6.3660,4
2008-10-24,17:30:00,6.3620,6.3760,6.3490,6.3760,46
2008-10-24,17:35:00,6.3610,6.3690,6.3460,6.3460,15
2008-10-24,17:40:00,6.3450,6.3450,6.3450,6.3450,2
2008-10-24,17:45:00,6.3600,6.3600,6.3600,6.3600,1
2008-10-24,17:50:00,6.3640,6.3640,6.3540,6.3540,9
2008-10-24,17:55:00,6.3540,6.3540,6.3540,6.3540,5
2008-10-24,18:00:00,6.3520,6.3520,6.3460,6.3460,3
2008-10-24,18:05:00,6.3500,6.3500,6.3500,6.3500,7
2008-10-24,18:10:00,6.3460,6.3480,6.3420,6.3420,11
2008-10-24,18:25:00,6.3410,6.3510,6.3390,6.3390,11
2008-10-24,18:30:00,6.3590,6.3590,6.3550,6.3550,4
2008-10-24,18:35:00,6.3510,6.3510,6.3350,6.3350,14
2008-10-24,18:40:00,6.3320,6.3430,6.3020,6.3020,20
2008-10-24,18:45:00,6.3020,6.3040,6.3020,6.3040,3
2008-10-24,18:50:00,6.2940,6.2940,6.2740,6.2740,4
2008-10-24,18:55:00,6.2740,6.2740,6.2510,6.2710,7
2008-10-24,19:00:00,6.2700,6.2900,6.2700,6.2900,7
2008-10-24,19:05:00,6.2800,6.2800,6.2700,6.2700,11
2008-10-24,19:10:00,6.2700,6.2710,6.2700,6.2710,4
2008-10-24,19:15:00,6.2890,6.3300,6.2890,6.3300,18
2008-10-24,19:20:00,6.3240,6.3320,6.2950,6.2960,13
2008-10-24,19:25:00,6.3030,6.3030,6.2790,6.2930,17
2008-10-24,19:30:00,6.2790,6.2790,6.2700,6.2720,12
2008-10-24,19:35:00,6.2770,6.2770,6.2300,6.2300,296
2008-10-24,19:40:00,6.2300,6.2400,6.2250,6.2350,53
2008-10-24,19:45:00,6.2300,6.2390,6.2290,6.2360,31
2008-10-24,19:50:00,6.2360,6.2560,6.2340,6.2380,41
2008-10-24,19:55:00,6.2350,6.2370,6.1850,6.1970,358
2008-10-24,20:00:00,6.1980,6.2130,6.1500,6.1710,415
2008-10-24,20:05:00,6.1770,6.1970,6.1620,6.1960,67
2008-10-24,20:10:00,6.1950,6.2090,6.1830,6.2080,198
2008-10-24,20:15:00,6.2070,6.2080,6.2000,6.2050,187
2008-10-24,20:20:00,6.2100,6.2100,6.2010,6.2050,204
2008-10-24,20:25:00,6.2040,6.2300,6.2030,6.2250,156
2008-10-24,20:30:00,6.2220,6.2390,6.2010,6.2150,424
2008-10-24,20:35:00,6.2150,6.2290,6.2060,6.2290,183
2008-10-24,20:40:00,6.2190,6.2400,6.2090,6.2390,164
2008-10-24,20:45:00,6.2440,6.2440,6.2250,6.2350,342
2008-10-24,20:50:00,6.2360,6.2500,6.2300,6.2500,179
2008-10-24,20:55:00,6.2500,6.2780,6.2420,6.2780,274
2008-10-24,21:00:00,6.2720,6.2900,6.2650,6.2690,958
2008-10-24,21:05:00,6.2710,6.3000,6.2340,6.2450,799
2008-10-24,21:10:00,6.2450,6.2600,6.2390,6.2570,370
2008-10-24,21:15:00,6.2560,6.2640,6.2280,6.2600,338
2008-10-24,21:20:00,6.2600,6.2680,6.2490,6.2580,218
2008-10-24,21:25:00,6.2570,6.2590,6.2010,6.2090,513
2008-10-24,21:30:00,6.2050,6.2360,6.1930,6.2140,1188
2008-10-24,21:35:00,6.2170,6.2710,6.2100,6.2680,771
2008-10-24,21:40:00,6.2640,6.2730,6.2210,6.2410,1123
2008-10-24,21:45:00,6.2430,6.2700,6.2340,6.2640,441
2008-10-24,21:50:00,6.2630,6.2910,6.2550,6.2860,472
2008-10-24,21:55:00,6.2860,6.2860,6.2360,6.2380,511
2008-10-24,22:00:00,6.2390,6.2850,6.2390,6.2810,272
2008-10-24,22:05:00,6.2780,6.3000,6.2630,6.2770,475
2008-10-24,22:10:00,6.2790,6.2820,6.2450,6.2570,465
2008-10-24,22:15:00,6.2580,6.2670,6.2410,6.2570,257
2008-10-24,22:20:00,6.2540,6.2570,6.2410,6.2460,206
2008-10-24,22:25:00,6.2460,6.2470,6.2300,6.2380,240
2008-10-24,22:30:00,6.2410,6.2480,6.2190,6.2470,477
2008-10-24,22:35:00,6.2430,6.2560,6.2250,6.2300,432
2008-10-24,22:40:00,6.2280,6.2650,6.2250,6.2450,478
2008-10-24,22:45:00,6.2450,6.2570,6.2360,6.2460,192
2008-10-24,22:50:00,6.2470,6.2640,6.2450,6.2460,450
2008-10-24,22:55:00,6.2480,6.2530,6.2260,6.2390,273
2008-10-24,23:00:00,6.2390,6.2710,6.2380,6.2580,388
2008-10-24,23:05:00,6.2590,6.2620,6.2380,6.2440,265
2008-10-24,23:10:00,6.2420,6.2630,6.2350,6.2630,334
2008-10-24,23:15:00,6.2640,6.2690,6.2550,6.2630,160
2008-10-24,23:20:00,6.2570,6.2980,6.2560,6.2820,334
2008-10-24,23:25:00,6.2840,6.2880,6.2700,6.2810,220
2008-10-24,23:30:00,6.2800,6.2870,6.2600,6.2600,264
2008-10-24,23:35:00,6.2640,6.2970,6.2610,6.2950,266
2008-10-24,23:40:00,6.2940,6.2950,6.2820,6.2880,248
2008-10-24,23:45:00,6.2860,6.2890,6.2610,6.2610,214
2008-10-24,23:50:00,6.2650,6.2810,6.2640,6.2800,150
2008-10-24,23:55:00,6.2800,6.2910,6.2790,6.2910,139
2008-10-25,00:00:00,6.2860,6.3170,6.2830,6.3170,549
2008-10-25,00:05:00,6.3150,6.3170,6.2840,6.2930,352
2008-10-25,00:10:00,6.2930,6.3130,6.2900,6.3110,346
2008-10-25,00:15:00,6.3100,6.3180,6.3050,6.3050,63
2008-10-25,00:20:00,6.3080,6.3200,6.3070,6.3130,126
2008-10-25,00:25:00,6.3170,6.3300,6.3010,6.3190,688
2008-10-25,00:30:00,6.3190,6.3290,6.2790,6.2980,838
2008-10-25,00:35:00,6.2940,6.2970,6.2780,6.2930,268
2008-10-25,00:40:00,6.2920,6.2940,6.2620,6.2640,217
2008-10-25,00:45:00,6.2660,6.2890,6.2490,6.2580,593
2008-10-25,00:50:00,6.2580,6.2590,6.2150,6.2270,715
2008-10-25,00:55:00,6.2300,6.2550,6.2280,6.2320,347
2008-10-25,01:00:00,6.2330,6.2570,6.2310,6.2500,498
2008-10-25,01:05:00,6.2500,6.2670,6.2450,6.2530,439
2008-10-25,01:10:00,6.2500,6.2620,6.2430,6.2470,194
2008-10-25,01:15:00,6.2460,6.2670,6.2410,6.2650,167
2008-10-25,01:20:00,6.2620,6.2640,6.2250,6.2460,266
2008-10-25,01:25:00,6.2470,6.2570,6.2380,6.2500,175
2008-10-25,01:30:00,6.2520,6.2540,6.2200,6.2230,306
2008-10-25,01:35:00,6.2210,6.2360,6.2180,6.2360,119
2008-10-25,01:40:00,6.2380,6.2380,6.1860,6.2100,539
2008-10-25,01:45:00,6.2100,6.2150,6.1960,6.2150,265
2008-10-25,01:50:00,6.2120,6.2330,6.2120,6.2240,219
2008-10-25,01:55:00,6.2220,6.2400,6.2160,6.2320,156
2008-10-25,02:00:00,6.2310,6.2570,6.2270,6.2510,282
2008-10-25,02:05:00,6.2510,6.2560,6.2300,6.2510,332
2008-10-25,02:10:00,6.2470,6.2580,6.2390,6.2540,235
2008-10-25,02:15:00,6.2520,6.2630,6.2450,6.2620,251
2008-10-25,02:20:00,6.2600,6.2720,6.2480,6.2640,302
2008-10-25,02:25:00,6.2610,6.2660,6.2310,6.2370,710
2008-10-25,02:30:00,6.2380,6.2480,6.2290,6.2360,282
2008-10-25,02:35:00,6.2370,6.2460,6.2320,6.2450,108
2008-10-25,02:40:00,6.2440,6.2450,6.2320,6.2350,79
2008-10-25,02:45:00,6.2360,6.2360,6.2110,6.2170,316
2008-10-25,02:50:00,6.2250,6.2300,6.2220,6.2250,45
2008-10-25,02:55:00,6.2290,6.2470,6.2290,6.2460,103
2008-10-25,03:00:00,6.2460,6.2460,6.2400,6.2400,19
2008-10-25,03:05:00,6.2400,6.2470,6.2370,6.2430,29
2008-10-25,03:10:00,6.2420,6.2420,6.2330,6.2340,21
2008-10-25,03:15:00,6.2380,6.2460,6.2380,6.2420,32
2008-10-25,03:20:00,6.2460,6.2460,6.2250,6.2300,49
2008-10-25,03:25:00,6.2280,6.2280,6.2170,6.2220,50
2008-10-25,03:30:00,6.2220,6.2230,6.2110,6.2140,71
2008-10-25,03:35:00,6.2160,6.2170,6.2110,6.2110,26
2008-10-25,03:40:00,6.2170,6.2290,6.2150,6.2150,19
2008-10-25,03:45:00,6.2140,6.2270,6.2140,6.2250,20
2008-10-25,03:50:00,6.2260,6.2340,6.2240,6.2240,14
2008-10-25,03:55:00,6.2280,6.2330,6.2250,6.2280,10
2008-10-25,04:00:00,6.2220,6.2220,6.2180,6.2180,7
2008-10-25,04:05:00,6.2180,6.2180,6.2180,6.2180,2
2008-10-25,04:15:00,6.2140,6.2150,6.2060,6.2060,61
2008-10-25,04:20:00,6.2130,6.2130,6.2090,6.2090,2
2008-10-25,04:25:00,6.2000,6.2110,6.2000,6.2110,4
2008-10-25,04:35:00,6.2060,6.2070,6.2020,6.2020,5
2008-10-25,04:40:00,6.2060,6.2130,6.2060,6.2130,17
2008-10-25,04:45:00,6.2130,6.2130,6.2130,6.2130,1
2008-10-25,04:50:00,6.2160,6.2170,6.2160,6.2160,7
2008-10-25,04:55:00,6.2080,6.2080,6.1940,6.1940,15
2008-10-25,05:00:00,6.2040,6.2060,6.1940,6.2000,11
2008-10-25,05:10:00,6.2080,6.2110,6.1960,6.1960,3
2008-10-27,06:00:00,6.1330,6.1740,6.1150,6.1740,27
2008-10-27,06:05:00,6.1770,6.1770,6.1700,6.1750,13
2008-10-27,06:20:00,6.1790,6.1860,6.1770,6.1780,24
2008-10-27,06:25:00,6.1780,6.1780,6.1670,6.1670,13
2008-10-27,06:40:00,6.1630,6.1630,6.1630,6.1630,1
2008-10-27,06:45:00,6.1670,6.1670,6.1500,6.1500,4
2008-10-27,06:50:00,6.1550,6.1550,6.1500,6.1500,10
2008-10-27,07:00:00,6.1570,6.1570,6.1570,6.1570,2
2008-10-27,07:15:00,6.1550,6.1550,6.1550,6.1550,1
2008-10-27,07:20:00,6.1550,6.1550,6.1530,6.1530,10
2008-10-27,07:25:00,6.1600,6.1600,6.1600,6.1600,1
2008-10-27,07:30:00,6.1600,6.1600,6.1600,6.1600,5
2008-10-27,07:35:00,6.1660,6.1660,6.1660,6.1660,1
2008-10-27,07:40:00,6.1620,6.1620,6.1620,6.1620,1
2008-10-27,07:45:00,6.1650,6.1650,6.1650,6.1650,1
2008-10-27,07:50:00,6.1550,6.1550,5.9900,6.0350,251
2008-10-27,07:55:00,6.0350,6.0360,6.0200,6.0200,22
2008-10-27,08:00:00,6.0500,6.0500,6.0500,6.0500,2
2008-10-27,08:05:00,6.0540,6.0540,6.0170,6.0260,8
2008-10-27,08:10:00,6.0450,6.0500,6.0300,6.0400,7
2008-10-27,08:15:00,6.0450,6.0490,6.0400,6.0400,16
2008-10-27,08:20:00,6.0300,6.0400,6.0300,6.0400,2
2008-10-27,08:25:00,6.0360,6.0360,5.9990,6.0050,42
2008-10-27,08:30:00,6.0050,6.0150,6.0020,6.0020,13
2008-10-27,08:35:00,6.0010,6.0010,6.0010,6.0010,1
2008-10-27,08:40:00,6.0150,6.0250,6.0030,6.0030,3
2008-10-27,08:50:00,6.0250,6.0400,6.0250,6.0400,6
2008-10-27,08:55:00,6.0440,6.0440,6.0300,6.0350,7
2008-10-27,09:00:00,6.0450,6.0450,6.0450,6.0450,1
2008-10-27,09:10:00,6.0460,6.0460,6.0460,6.0460,1
2008-10-27,09:15:00,6.0370,6.0370,6.0370,6.0370,1
2008-10-27,09:20:00,6.0270,6.0270,6.0270,6.0270,1
2008-10-27,09:25:00,6.0400,6.0430,6.0400,6.0400,6
2008-10-27,09:35:00,6.0430,6.0430,6.0300,6.0300,6
2008-10-27,09:40:00,6.0300,6.0470,6.0300,6.0450,4
2008-10-27,09:45:00,6.0450,6.0450,6.0430,6.0430,3
2008-10-27,09:50:00,6.0300,6.0430,6.0300,6.0430,3
2008-10-27,10:15:00,6.0300,6.0300,6.0300,6.0300,2
2008-10-27,10:20:00,6.0250,6.0250,6.0250,6.0250,2
2008-10-27,10:30:00,6.0400,6.0500,6.0400,6.0500,11
2008-10-27,10:40:00,6.0250,6.0250,6.0210,6.0210,6
2008-10-27,10:50:00,6.0210,6.0400,6.0210,6.0400,5
2008-10-27,11:20:00,6.0400,6.0400,6.0400,6.0400,2
2008-10-27,11:25:00,6.0400,6.0410,6.0400,6.0410,6
2008-10-27,11:35:00,6.0300,6.0300,6.0300,6.0300,1
2008-10-27,11:45:00,6.0350,6.0500,6.0350,6.0500,21
2008-10-27,12:10:00,6.0440,6.0450,6.0440,6.0450,2
2008-10-27,12:15:00,6.0450,6.0450,6.0450,6.0450,1
2008-10-27,12:40:00,6.0450,6.0450,6.0450,6.0450,2
2008-10-27,13:00:00,6.0440,6.0450,6.0440,6.0450,2
2008-10-27,13:05:00,6.0450,6.0450,6.0450,6.0450,1
2008-10-27,13:10:00,6.0440,6.0440,6.0430,6.0430,3
2008-10-27,13:20:00,6.0430,6.0430,6.0430,6.0430,1
2008-10-27,13:35:00,6.0450,6.0450,6.0450,6.0450,4
2008-10-27,13:40:00,6.0430,6.0430,6.0430,6.0430,1
2008-10-27,13:50:00,6.0430,6.0430,6.0430,6.0430,3
2008-10-27,14:05:00,6.0320,6.0320,6.0300,6.0300,5
2008-10-27,14:15:00,6.0430,6.0430,6.0430,6.0430,2
2008-10-27,14:35:00,6.0430,6.0430,6.0430,6.0430,1
2008-10-27,14:40:00,6.0430,6.0430,6.0430,6.0430,2
2008-10-27,14:45:00,6.0430,6.0430,6.0430,6.0430,1
2008-10-27,14:50:00,6.0420,6.0420,6.0420,6.0420,2
2008-10-27,15:00:00,6.0330,6.0330,6.0330,6.0330,1
2008-10-27,15:05:00,6.0320,6.0320,6.0320,6.0320,2
2008-10-27,15:10:00,6.0320,6.0320,6.0320,6.0320,10
2008-10-27,15:25:00,6.0410,6.0420,6.0410,6.0420,2
2008-10-27,15:30:00,6.0420,6.0420,6.0420,6.0420,2
2008-10-27,15:35:00,6.0420,6.0420,6.0420,6.0420,1
2008-10-27,15:45:00,6.0330,6.0330,6.0320,6.0320,4
2008-10-27,15:50:00,6.0320,6.0410,6.0160,6.0160,15
2008-10-27,16:00:00,6.0400,6.0400,6.0400,6.0400,1
2008-10-27,16:05:00,6.0380,6.0380,6.0380,6.0380,2
2008-10-27,16:10:00,6.0390,6.0390,6.0390,6.0390,1
2008-10-27,16:20:00,6.0190,6.0190,6.0190,6.0190,4
2008-10-27,16:25:00,6.0360,6.0390,6.0140,6.0140,6
2008-10-27,16:30:00,6.0100,6.0100,6.0100,6.0100,4
2008-10-27,16:35:00,6.0150,6.0150,6.0150,6.0150,3
2008-10-27,16:40:00,6.0340,6.0340,6.0160,6.0160,6
2008-10-27,16:45:00,6.0340,6.0340,6.0340,6.0340,1
2008-10-27,16:50:00,6.0350,6.0350,6.0350,6.0350,2
2008-10-27,16:55:00,6.0350,6.0350,6.0350,6.0350,1
2008-10-27,17:05:00,6.0350,6.0350,6.0350,6.0350,1
2008-10-27,17:10:00,6.0350,6.0350,6.0350,6.0350,5
2008-10-27,17:15:00,6.0350,6.0350,6.0350,6.0350,2
2008-10-27,17:20:00,6.0350,6.0350,6.0350,6.0350,2
2008-10-27,17:30:00,6.0350,6.0350,6.0350,6.0350,1
2008-10-27,17:35:00,6.0350,6.0350,6.0350,6.0350,2
2008-10-27,17:40:00,6.0340,6.0340,6.0340,6.0340,2
2008-10-27,17:45:00,6.0350,6.0350,6.0350,6.0350,8
2008-10-27,18:00:00,6.0240,6.0240,6.0200,6.0200,19
2008-10-27,18:05:00,6.0190,6.0200,6.0180,6.0180,14
2008-10-27,18:10:00,6.0350,6.0350,6.0350,6.0350,4
2008-10-27,18:15:00,6.0340,6.0340,6.0340,6.0340,1
2008-10-27,18:20:00,6.0300,6.0300,6.0300,6.0300,1
2008-10-27,18:30:00,6.0270,6.0270,6.0270,6.0270,1
2008-10-27,18:35:00,6.0350,6.0350,6.0350,6.0350,3
2008-10-27,18:45:00,6.0110,6.0110,6.0100,6.0100,6
2008-10-27,18:50:00,6.0100,6.0100,6.0060,6.0060,26
2008-10-27,18:55:00,6.0050,6.0050,6.0000,6.0000,12
2008-10-27,19:00:00,6.0150,6.0200,6.0010,6.0010,24
2008-10-27,19:05:00,6.0200,6.0200,6.0120,6.0120,4
2008-10-27,19:10:00,6.0190,6.0200,6.0140,6.0140,4
2008-10-27,19:15:00,6.0150,6.0350,5.9940,5.9940,32
2008-10-27,19:20:00,6.0320,6.0320,6.0230,6.0300,15
2008-10-27,19:25:00,6.0290,6.0290,6.0180,6.0180,3
2008-10-27,19:30:00,6.0180,6.0260,6.0180,6.0260,5
2008-10-27,19:35:00,6.0300,6.0300,6.0030,6.0300,18
2008-10-27,19:40:00,6.0200,6.0420,6.0200,6.0410,6
2008-10-27,19:45:00,6.0440,6.0500,6.0270,6.0400,33
2008-10-27,19:50:00,6.0400,6.0420,6.0380,6.0380,29
2008-10-27,19:55:00,6.0400,6.0500,6.0390,6.0390,26
2008-10-27,20:00:00,6.0480,6.0550,6.0480,6.0480,102
2008-10-27,20:05:00,6.0480,6.0780,6.0470,6.0730,83
2008-10-27,20:10:00,6.0710,6.0820,6.0690,6.0770,62
2008-10-27,20:15:00,6.0760,6.0760,6.0500,6.0500,86
2008-10-27,20:20:00,6.0500,6.0630,6.0400,6.0600,109
2008-10-27,20:25:00,6.0600,6.0600,5.9990,6.0400,298
2008-10-27,20:30:00,6.0400,6.0660,6.0390,6.0660,122
2008-10-27,20:35:00,6.0670,6.0770,6.0600,6.0770,136
2008-10-27,20:40:00,6.0780,6.0850,6.0640,6.0690,82
2008-10-27,20:45:00,6.0730,6.0870,6.0670,6.0810,123
2008-10-27,20:50:00,6.0790,6.0880,6.0600,6.0720,220
2008-10-27,20:55:00,6.0730,6.0970,6.0730,6.0950,407
2008-10-27,21:00:00,6.0950,6.1180,6.0850,6.1100,1480
2008-10-27,21:05:00,6.1100,6.1200,6.0840,6.1070,1435
2008-10-27,21:10:00,6.1030,6.1200,6.1020,6.1190,418
2008-10-27,21:15:00,6.1180,6.1390,6.1160,6.1340,466
2008-10-27,21:20:00,6.1370,6.1590,6.1370,6.1550,437
2008-10-27,21:25:00,6.1520,6.1610,6.1440,6.1480,484
2008-10-27,21:30:00,6.1460,6.1520,6.1050,6.1310,513
2008-10-27,21:35:00,6.1260,6.1420,6.1190,6.1330,282
2008-10-27,21:40:00,6.1370,6.1680,6.1350,6.1650,397
2008-10-27,21:45:00,6.1580,6.2060,6.1580,6.1820,777
2008-10-27,21:50:00,6.1830,6.1920,6.1680,6.1800,408
2008-10-27,21:55:00,6.1820,6.1930,6.1790,6.1910,259
2008-10-27,22:00:00,6.1890,6.1950,6.1610,6.1660,310
2008-10-27,22:05:00,6.1700,6.1720,6.1560,6.1630,386
2008-10-27,22:10:00,6.1650,6.1700,6.1530,6.1540,341
2008-10-27,22:15:00,6.1540,6.1620,6.1520,6.1560,222
2008-10-27,22:20:00,6.1550,6.1610,6.1490,6.1500,215
2008-10-27,22:25:00,6.1520,6.1610,6.1500,6.1540,270
2008-10-27,22:30:00,6.1540,6.1570,6.1160,6.1240,540
2008-10-27,22:35:00,6.1220,6.1260,6.1110,6.1200,378
2008-10-27,22:40:00,6.1190,6.1230,6.1000,6.1050,593
2008-10-27,22:45:00,6.1050,6.1280,6.1010,6.1280,215
2008-10-27,22:50:00,6.1280,6.1560,6.1200,6.1270,345
2008-10-27,22:55:00,6.1220,6.1410,6.1180,6.1410,238
2008-10-27,23:00:00,6.1380,6.1540,6.1230,6.1500,264
2008-10-27,23:05:00,6.1520,6.1620,6.1460,6.1600,281
2008-10-27,23:10:00,6.1600,6.1650,6.1470,6.1490,289
2008-10-27,23:15:00,6.1500,6.1510,6.1160,6.1180,399
2008-10-27,23:20:00,6.1190,6.1290,6.1130,6.1250,188
2008-10-27,23:25:00,6.1260,6.1310,6.1090,6.1300,280
2008-10-27,23:30:00,6.1330,6.1400,6.1270,6.1360,205
2008-10-27,23:35:00,6.1330,6.1390,6.1030,6.1070,456
2008-10-27,23:40:00,6.1050,6.1130,6.0900,6.1100,1075
2008-10-27,23:45:00,6.1100,6.1100,6.0620,6.0620,397
2008-10-27,23:50:00,6.0620,6.0810,6.0500,6.0560,782
2008-10-27,23:55:00,6.0560,6.0840,6.0550,6.0740,294
2008-10-28,00:00:00,6.0740,6.0840,6.0710,6.0800,200
2008-10-28,00:05:00,6.0810,6.0940,6.0790,6.0940,400
2008-10-28,00:10:00,6.0930,6.1250,6.0890,6.1220,495
2008-10-28,00:15:00,6.1210,6.1210,6.1010,6.1020,211
2008-10-28,00:20:00,6.1030,6.1280,6.1020,6.1200,276
2008-10-28,00:25:00,6.1210,6.1260,6.1130,6.1180,164
2008-10-28,00:30:00,6.1210,6.1270,6.1130,6.1270,82
2008-10-28,00:35:00,6.1280,6.1830,6.1220,6.1700,721
2008-10-28,00:40:00,6.1690,6.1790,6.1670,6.1680,264
2008-10-28,00:45:00,6.1700,6.1720,6.1630,6.1680,207
2008-10-28,00:50:00,6.1640,6.1700,6.1490,6.1530,182
2008-10-28,00:55:00,6.1520,6.1730,6.1520,6.1730,157
2008-10-28,01:00:00,6.1690,6.1790,6.1680,6.1690,229
2008-10-28,01:05:00,6.1680,6.1690,6.1210,6.1210,507
2008-10-28,01:10:00,6.1210,6.1460,6.1210,6.1300,194
2008-10-28,01:15:00,6.1280,6.1480,6.1270,6.1310,175
2008-10-28,01:20:00,6.1310,6.1790,6.1270,6.1750,487
2008-10-28,01:25:00,6.1780,6.1800,6.1510,6.1550,197
2008-10-28,01:30:00,6.1510,6.1560,6.1430,6.1500,109
2008-10-28,01:35:00,6.1530,6.1530,6.1150,6.1200,181
2008-10-28,01:40:00,6.1200,6.1780,6.1180,6.1750,341
2008-10-28,01:45:00,6.1750,6.1800,6.1600,6.1670,136
2008-10-28,01:50:00,6.1660,6.1770,6.1340,6.1600,427
2008-10-28,01:55:00,6.1650,6.1800,6.1470,6.1510,250
2008-10-28,02:00:00,6.1530,6.1750,6.1500,6.1690,175
2008-10-28,02:05:00,6.1650,6.1780,6.1530,6.1700,135
2008-10-28,02:10:00,6.1720,6.1770,6.1390,6.1410,271
2008-10-28,02:15:00,6.1470,6.1590,6.1420,6.1430,183
2008-10-28,02:20:00,6.1440,6.1460,6.1240,6.1250,362
2008-10-28,02:25:00,6.1260,6.1320,6.1160,6.1230,723
2008-10-28,02:30:00,6.1220,6.1420,6.1200,6.1400,450
2008-10-28,02:35:00,6.1400,6.1510,6.1400,6.1430,115
2008-10-28,02:40:00,6.1410,6.1490,6.1380,6.1450,147
2008-10-28,02:45:00,6.1440,6.1450,6.1350,6.1350,48
2008-10-28,02:50:00,6.1370,6.1370,6.1140,6.1200,79
2008-10-28,02:55:00,6.1220,6.1400,6.1140,6.1190,225
2008-10-28,03:00:00,6.1250,6.1330,6.1170,6.1300,111
2008-10-28,03:05:00,6.1300,6.1350,6.1290,6.1350,34
2008-10-28,03:10:00,6.1350,6.1450,6.1350,6.1420,29
2008-10-28,03:15:00,6.1410,6.1480,6.1210,6.1430,52
2008-10-28,03:20:00,6.1420,6.1440,6.1320,6.1320,53
2008-10-28,03:25:00,6.1300,6.1300,6.1250,6.1250,41
2008-10-28,03:30:00,6.1250,6.1310,6.1250,6.1290,47
2008-10-28,03:35:00,6.1300,6.1320,6.1250,6.1250,29
2008-10-28,03:40:00,6.1300,6.1300,6.1180,6.1200,30
2008-10-28,03:45:00,6.1180,6.1180,6.1000,6.1100,126
2008-10-28,03:50:00,6.1080,6.1110,6.1080,6.1080,10
2008-10-28,03:55:00,6.1080,6.1100,6.1000,6.1050,64
2008-10-28,04:00:00,6.1080,6.1160,6.1080,6.1130,20
2008-10-28,04:05:00,6.1050,6.1130,6.1000,6.1130,15
2008-10-28,04:10:00,6.1110,6.1110,6.1080,6.1100,4
2008-10-28,04:15:00,6.1080,6.1080,6.0970,6.0980,13
2008-10-28,04:20:00,6.0980,6.1110,6.0980,6.1110,9
2008-10-28,04:25:00,6.1100,6.1110,6.1060,6.1110,8
2008-10-28,04:30:00,6.1090,6.1100,6.1090,6.1100,2
2008-10-28,04:35:00,6.1140,6.1170,6.1140,6.1160,10
2008-10-28,04:40:00,6.1160,6.1170,6.1150,6.1150,3
2008-10-28,04:45:00,6.1150,6.1150,6.1150,6.1150,1
2008-10-28,04:50:00,6.1170,6.1170,6.1170,6.1170,1
2008-10-28,04:55:00,6.1180,6.1230,6.1180,6.1220,40
2008-10-28,05:00:00,6.1230,6.1240,6.1190,6.1230,43
2008-10-28,05:05:00,6.1180,6.1280,6.1180,6.1280,26
2008-10-28,05:10:00,6.1260,6.1260,6.1120,6.1120,6
2008-10-28,06:00:00,6.1450,6.1480,6.1450,6.1450,14
2008-10-28,06:05:00,6.1480,6.1480,6.1480,6.1480,1
2008-10-28,06:15:00,6.1480,6.1500,6.1480,6.1490,10
2008-10-28,06:20:00,6.1480,6.1480,6.1410,6.1410,38
2008-10-28,06:25:00,6.1250,6.1450,6.1250,6.1450,2
2008-10-28,06:30:00,6.1390,6.1390,6.1390,6.1390,1
2008-10-28,06:55:00,6.1290,6.1290,6.1290,6.1290,1
2008-10-28,07:20:00,6.1450,6.1450,6.1450,6.1450,5
2008-10-28,07:45:00,6.1490,6.1490,6.1490,6.1490,1
2008-10-28,08:00:00,6.1350,6.1350,6.1310,6.1310,3
2008-10-28,08:05:00,6.1300,6.1300,6.1300,6.1300,3
2008-10-28,08:15:00,6.1300,6.1300,6.1250,6.1250,8
2008-10-28,08:20:00,6.1260,6.1270,6.1260,6.1270,100
2008-10-28,08:25:00,6.1210,6.1210,6.1200,6.1200,7
2008-10-28,08:30:00,6.1080,6.1080,6.1080,6.1080,3
2008-10-28,08:50:00,6.1060,6.1060,6.1040,6.1040,4
2008-10-28,09:40:00,6.1090,6.1090,6.1030,6.1030,3
2008-10-28,10:30:00,6.1090,6.1090,6.1090,6.1090,3
2008-10-28,10:45:00,6.1150,6.1150,6.1050,6.1050,2
2008-10-28,11:25:00,6.1060,6.1060,6.1060,6.1060,3
2008-10-28,12:10:00,6.1120,6.1120,6.1120,6.1120,3
2008-10-28,13:00:00,6.1120,6.1120,6.1050,6.1050,3
2008-10-28,13:50:00,6.1200,6.1200,6.1100,6.1100,4
2008-10-28,14:45:00,6.1110,6.1110,6.1110,6.1110,3
2008-10-28,15:30:00,6.1110,6.1110,6.1080,6.1080,3
2008-10-28,16:00:00,6.1050,6.1050,6.1020,6.1020,5
2008-10-28,16:20:00,6.1040,6.1040,6.1040,6.1040,3
2008-10-28,16:25:00,6.1100,6.1100,6.1100,6.1100,2
2008-10-28,17:15:00,6.1050,6.1050,6.1040,6.1040,3
2008-10-28,17:40:00,6.1110,6.1110,6.1110,6.1110,1
2008-10-28,18:05:00,6.1040,6.1040,6.0980,6.0980,6
2008-10-28,18:20:00,6.1120,6.1120,6.1120,6.1120,15
2008-10-28,18:25:00,6.1120,6.1120,6.1050,6.1050,16
2008-10-28,18:40:00,6.1120,6.1190,6.1120,6.1190,10
2008-10-28,18:45:00,6.1200,6.1720,6.1200,6.1720,23
2008-10-28,18:50:00,6.1260,6.1270,6.1260,6.1270,16
2008-10-28,18:55:00,6.1430,6.1430,6.1430,6.1430,1
2008-10-28,19:00:00,6.1380,6.1380,6.1380,6.1380,5
2008-10-28,19:05:00,6.1280,6.1280,6.1280,6.1280,2
2008-10-28,19:10:00,6.1380,6.1410,6.1350,6.1410,7
2008-10-28,19:15:00,6.1470,6.1470,6.1400,6.1400,4
2008-10-28,19:20:00,6.1470,6.1470,6.1470,6.1470,1
2008-10-28,19:35:00,6.1460,6.1460,6.1450,6.1450,3
2008-10-28,19:40:00,6.1460,6.1520,6.1460,6.1520,4
2008-10-28,19:45:00,6.1470,6.1480,6.1450,6.1470,10
2008-10-28,19:50:00,6.1510,6.1760,6.1510,6.1760,100
2008-10-28,19:55:00,6.1710,6.1980,6.1660,6.1900,92
2008-10-28,20:00:00,6.1940,6.2390,6.1900,6.2280,263
2008-10-28,20:05:00,6.2310,6.2370,6.1950,6.1950,103
2008-10-28,20:10:00,6.1950,6.2130,6.1800,6.2120,85
2008-10-28,20:15:00,6.2090,6.2160,6.2000,6.2160,72
2008-10-28,20:20:00,6.2150,6.2340,6.2110,6.2210,71
2008-10-28,20:25:00,6.2250,6.2290,6.2200,6.2220,86
2008-10-28,20:30:00,6.2160,6.2160,6.1780,6.1880,169
2008-10-28,20:35:00,6.1860,6.1910,6.1740,6.1810,71
2008-10-28,20:40:00,6.1850,6.2040,6.1850,6.1880,93
2008-10-28,20:45:00,6.1880,6.1980,6.1810,6.1980,97
2008-10-28,20:50:00,6.1960,6.2010,6.1870,6.1920,149
2008-10-28,20:55:00,6.1900,6.2000,6.1730,6.1820,330
2008-10-28,21:00:00,6.1840,6.1880,6.1600,6.1740,523
2008-10-28,21:05:00,6.1720,6.1820,6.1610,6.1730,183
2008-10-28,21:10:00,6.1760,6.1780,6.1570,6.1650,155
2008-10-28,21:15:00,6.1610,6.1650,6.1560,6.1600,281
2008-10-28,21:20:00,6.1650,6.1690,6.1460,6.1480,440
2008-10-28,21:25:00,6.1480,6.1570,6.1440,6.1570,118
2008-10-28,21:30:00,6.1580,6.1810,6.1500,6.1660,455
2008-10-28,21:35:00,6.1680,6.1720,6.1420,6.1470,255
2008-10-28,21:40:00,6.1490,6.1660,6.1400,6.1470,219
2008-10-28,21:45:00,6.1460,6.1590,6.1400,6.1480,160
2008-10-28,21:50:00,6.1500,6.1500,6.1200,6.1310,301
2008-10-28,21:55:00,6.1270,6.1320,6.0670,6.0870,620
2008-10-28,22:00:00,6.0870,6.1020,6.0750,6.1020,510
2008-10-28,22:05:00,6.1000,6.1180,6.1000,6.1090,213
2008-10-28,22:10:00,6.1080,6.1200,6.1040,6.1190,148
2008-10-28,22:15:00,6.1200,6.1210,6.1050,6.1100,235
2008-10-28,22:20:00,6.1130,6.1200,6.1040,6.1100,108
2008-10-28,22:25:00,6.1090,6.1290,6.1090,6.1260,244
2008-10-28,22:30:00,6.1250,6.1360,6.1220,6.1310,256
2008-10-28,22:35:00,6.1320,6.1390,6.1230,6.1240,161
2008-10-28,22:40:00,6.1270,6.1300,6.1190,6.1240,268
2008-10-28,22:45:00,6.1230,6.1290,6.1080,6.1240,146
2008-10-28,22:50:00,6.1230,6.1350,6.1110,6.1200,305
2008-10-28,22:55:00,6.1170,6.1220,6.1110,6.1190,102
2008-10-28,23:00:00,6.1190,6.1370,6.1170,6.1290,184
2008-10-28,23:05:00,6.1290,6.1390,6.1190,6.1220,193
2008-10-28,23:10:00,6.1250,6.1460,6.1180,6.1400,203
2008-10-28,23:15:00,6.1400,6.1640,6.1370,6.1640,338
2008-10-28,23:20:00,6.1650,6.1940,6.1620,6.1880,504
2008-10-28,23:25:00,6.1900,6.2130,6.1850,6.2090,752
2008-10-28,23:30:00,6.2100,6.2110,6.1960,6.1980,202
2008-10-28,23:35:00,6.2000,6.2490,6.2000,6.2470,751
2008-10-28,23:40:00,6.2460,6.2460,6.2220,6.2310,439
2008-10-28,23:45:00,6.2310,6.2550,6.2190,6.2510,615
2008-10-28,23:50:00,6.2520,6.3020,6.2490,6.2670,1387
2008-10-28,23:55:00,6.2700,6.2710,6.2390,6.2570,467
2008-10-29,00:00:00,6.2580,6.2580,6.2280,6.2380,446
2008-10-29,00:05:00,6.2390,6.2690,6.2370,6.2690,297
2008-10-29,00:10:00,6.2680,6.2770,6.2530,6.2530,329
2008-10-29,00:15:00,6.2550,6.2590,6.2370,6.2490,229
2008-10-29,00:20:00,6.2490,6.2510,6.2270,6.2350,151
2008-10-29,00:25:00,6.2390,6.2390,6.2240,6.2240,161
2008-10-29,00:30:00,6.2230,6.2280,6.2100,6.2250,245
2008-10-29,00:35:00,6.2270,6.2410,6.2240,6.2410,133
2008-10-29,00:40:00,6.2400,6.2440,6.2320,6.2440,93
2008-10-29,00:45:00,6.2500,6.2590,6.2440,6.2570,87
2008-10-29,00:50:00,6.2560,6.2600,6.2360,6.2360,71
2008-10-29,00:55:00,6.2320,6.2370,6.2280,6.2320,82
2008-10-29,01:00:00,6.2320,6.2390,6.2300,6.2380,128
2008-10-29,01:05:00,6.2370,6.2430,6.2320,6.2320,102
2008-10-29,01:10:00,6.2330,6.2340,6.2140,6.2170,412
2008-10-29,01:15:00,6.2160,6.2160,6.1500,6.1580,859
2008-10-29,01:20:00,6.1590,6.1900,6.1570,6.1780,269
2008-10-29,01:25:00,6.1790,6.1810,6.1540,6.1790,202
2008-10-29,01:30:00,6.1770,6.1860,6.1750,6.1820,131
2008-10-29,01:35:00,6.1830,6.1840,6.1450,6.1590,459
2008-10-29,01:40:00,6.1550,6.1560,6.1340,6.1410,267
2008-10-29,01:45:00,6.1380,6.1380,6.1090,6.1230,423
2008-10-29,01:50:00,6.1210,6.1540,6.1210,6.1520,226
2008-10-29,01:55:00,6.1500,6.1550,6.1320,6.1480,209
2008-10-29,02:00:00,6.1490,6.1640,6.1420,6.1600,199
2008-10-29,02:05:00,6.1600,6.1800,6.1600,6.1660,204
2008-10-29,02:10:00,6.1670,6.1770,6.1550,6.1550,133
2008-10-29,02:15:00,6.1580,6.1800,6.1240,6.1800,552
2008-10-29,02:20:00,6.1790,6.2210,6.1740,6.1760,789
2008-10-29,02:25:00,6.1750,6.1970,6.1680,6.1950,1779
2008-10-29,02:30:00,6.1950,6.2170,6.1910,6.2050,431
2008-10-29,02:35:00,6.2050,6.2100,6.2000,6.2070,117
2008-10-29,02:40:00,6.2050,6.2230,6.2020,6.2190,134
2008-10-29,02:45:00,6.2200,6.2370,6.2190,6.2300,89
2008-10-29,02:50:00,6.2300,6.2310,6.2250,6.2280,32
2008-10-29,02:55:00,6.2280,6.2360,6.1860,6.2210,180
2008-10-29,03:00:00,6.2250,6.2280,6.2240,6.2240,21
2008-10-29,03:05:00,6.2200,6.2240,6.2140,6.2140,71
2008-10-29,03:10:00,6.2110,6.2170,6.2110,6.2140,18
2008-10-29,03:15:00,6.2160,6.2250,6.2160,6.2250,31
2008-10-29,03:20:00,6.2250,6.2250,6.2190,6.2230,23
2008-10-29,03:25:00,6.2200,6.2200,6.2100,6.2200,14
2008-10-29,03:35:00,6.2200,6.2300,6.2200,6.2300,6
2008-10-29,03:40:00,6.2230,6.2250,6.2190,6.2190,14
2008-10-29,03:45:00,6.2220,6.2240,6.2220,6.2230,11
2008-10-29,03:50:00,6.2240,6.2240,6.2200,6.2200,4
2008-10-29,03:55:00,6.2230,6.2370,6.2230,6.2370,18
2008-10-29,04:00:00,6.2370,6.2490,6.2320,6.2490,36
2008-10-29,04:05:00,6.2390,6.2510,6.2390,6.2510,30
2008-10-29,04:10:00,6.2540,6.2800,6.2540,6.2770,96
2008-10-29,04:15:00,6.2850,6.2850,6.2830,6.2830,10
2008-10-29,04:20:00,6.2850,6.2850,6.2760,6.2790,23
2008-10-29,04:25:00,6.2760,6.2760,6.2580,6.2600,17
2008-10-29,04:30:00,6.2620,6.2680,6.2620,6.2680,13
2008-10-29,04:35:00,6.2620,6.2890,6.2610,6.2750,42
2008-10-29,04:40:00,6.2760,6.2900,6.2760,6.2900,10
2008-10-29,04:45:00,6.2940,6.3130,6.2880,6.2930,21
2008-10-29,04:50:00,6.2980,6.2980,6.2980,6.2980,1
2008-10-29,04:55:00,6.3040,6.3060,6.3040,6.3060,12
2008-10-29,05:00:00,6.3000,6.3000,6.2970,6.2970,6
2008-10-29,05:05:00,6.3000,6.3060,6.3000,6.3030,40
2008-10-29,05:10:00,6.2990,6.2990,6.2860,6.2860,15
2008-10-29,06:00:00,6.3300,6.3440,6.3300,6.3440,32
2008-10-29,06:10:00,6.3410,6.3840,6.3410,6.3840,22
2008-10-29,06:20:00,6.3850,6.3850,6.3850,6.3850,1
2008-10-29,06:50:00,6.2950,6.2950,6.2950,6.2950,1
2008-10-29,08:00:00,6.3420,6.3420,6.3420,6.3420,1
2008-10-29,08:50:00,6.3310,6.3310,6.3310,6.3310,1
2008-10-29,09:40:00,6.3300,6.3300,6.3100,6.3100,5
2008-10-29,15:15:00,6.3860,6.3860,6.3860,6.3860,1
2008-10-29,15:45:00,6.3950,6.3950,6.3950,6.3950,2
2008-10-29,16:30:00,6.3880,6.3880,6.3880,6.3880,1
2008-10-29,16:35:00,6.3750,6.3750,6.3710,6.3710,3
2008-10-29,16:50:00,6.3650,6.3650,6.3490,6.3490,16
2008-10-29,16:55:00,6.3740,6.3740,6.3660,6.3660,4
2008-10-29,17:00:00,6.3680,6.3690,6.3680,6.3680,8
2008-10-29,17:10:00,6.3490,6.3490,6.3300,6.3300,17
2008-10-29,17:30:00,6.3100,6.3100,6.3100,6.3100,30
2008-10-29,17:55:00,6.3570,6.3570,6.3570,6.3570,1
2008-10-29,18:05:00,6.3280,6.3280,6.3210,6.3210,16
2008-10-29,18:35:00,6.3570,6.3570,6.3450,6.3450,6
2008-10-29,18:45:00,6.3830,6.4000,6.3820,6.4000,38
2008-10-29,18:50:00,6.3820,6.3820,6.3700,6.3700,3
2008-10-29,19:10:00,6.3890,6.3890,6.3890,6.3890,1
2008-10-29,19:20:00,6.3840,6.3840,6.3840,6.3840,1
2008-10-29,19:25:00,6.3810,6.3810,6.3420,6.3420,32
2008-10-29,19:30:00,6.3740,6.3790,6.3740,6.3790,25
2008-10-29,19:35:00,6.3690,6.3760,6.3680,6.3760,5
2008-10-29,19:40:00,6.3760,6.3760,6.3650,6.3650,20
2008-10-29,19:45:00,6.3630,6.3690,6.3620,6.3620,9
2008-10-29,19:50:00,6.3630,6.3640,6.3530,6.3530,10
2008-10-29,19:55:00,6.3450,6.3770,6.3450,6.3770,13
2008-10-29,20:00:00,6.3820,6.3920,6.3790,6.3800,16
2008-10-29,20:05:00,6.3730,6.3760,6.3690,6.3750,68
2008-10-29,20:10:00,6.3750,6.4000,6.3720,6.3730,110
2008-10-29,20:15:00,6.3840,6.3840,6.3480,6.3630,40
2008-10-29,20:20:00,6.3560,6.3630,6.3390,6.3510,85
2008-10-29,20:25:00,6.3510,6.3590,6.3410,6.3590,72
2008-10-29,20:30:00,6.3560,6.3880,6.3540,6.3700,72
2008-10-29,20:35:00,6.3690,6.3900,6.3690,6.3900,41
2008-10-29,20:40:00,6.3900,6.3930,6.3750,6.3770,46
2008-10-29,20:45:00,6.3700,6.3800,6.3580,6.3660,91
2008-10-29,20:50:00,6.3610,6.3680,6.3580,6.3620,35
2008-10-29,20:55:00,6.3560,6.3600,6.3510,6.3600,50
2008-10-29,21:00:00,6.3550,6.3970,6.3550,6.3710,209
2008-10-29,21:05:00,6.3720,6.3990,6.3670,6.3690,240
2008-10-29,21:10:00,6.3690,6.4700,6.3690,6.4550,534
2008-10-29,21:15:00,6.4550,6.4590,6.4240,6.4390,242
2008-10-29,21:20:00,6.4350,6.4720,6.4340,6.4540,155
2008-10-29,21:25:00,6.4500,6.4630,6.4420,6.4450,215
2008-10-29,21:30:00,6.4460,6.4700,6.4410,6.4660,288
2008-10-29,21:35:00,6.4650,6.4650,6.4180,6.4230,190
2008-10-29,21:40:00,6.4280,6.4530,6.4250,6.4490,202
2008-10-29,21:45:00,6.4500,6.4610,6.4500,6.4580,127
2008-10-29,21:50:00,6.4590,6.4590,6.4390,6.4390,141
2008-10-29,21:55:00,6.4410,6.4470,6.4300,6.4360,42
2008-10-29,22:00:00,6.4280,6.4330,6.4220,6.4280,124
2008-10-29,22:05:00,6.4330,6.4470,6.4330,6.4470,92
2008-10-29,22:10:00,6.4490,6.4530,6.4440,6.4500,66
2008-10-29,22:15:00,6.4460,6.4500,6.4440,6.4450,151
2008-10-29,22:20:00,6.4450,6.4480,6.4380,6.4400,149
2008-10-29,22:25:00,6.4440,6.4450,6.4380,6.4420,85
2008-10-29,22:30:00,6.4410,6.4450,6.4320,6.4420,134
2008-10-29,22:35:00,6.4400,6.4590,6.4220,6.4290,297
2008-10-29,22:40:00,6.4310,6.4370,6.3990,6.4070,469
2008-10-29,22:45:00,6.4100,6.4200,6.3760,6.3770,256
2008-10-29,22:50:00,6.3760,6.3950,6.3740,6.3900,148
2008-10-29,22:55:00,6.3880,6.4200,6.3880,6.4200,128
2008-10-29,23:00:00,6.4190,6.4260,6.4100,6.4110,172
2008-10-29,23:05:00,6.4090,6.4240,6.4060,6.4160,61
2008-10-29,23:10:00,6.4170,6.4280,6.4150,6.4240,50
2008-10-29,23:15:00,6.4240,6.4320,6.4190,6.4250,41
2008-10-29,23:20:00,6.4320,6.4460,6.4320,6.4420,59
2008-10-29,23:25:00,6.4400,6.4600,6.4370,6.4410,236
2008-10-29,23:30:00,6.4410,6.4540,6.4240,6.4240,267
2008-10-29,23:35:00,6.4290,6.4290,6.4100,6.4120,165
2008-10-29,23:40:00,6.4100,6.4150,6.3900,6.4050,156
2008-10-29,23:45:00,6.4050,6.4300,6.4030,6.4230,64
2008-10-29,23:50:00,6.4250,6.4320,6.4130,6.4190,78
2008-10-29,23:55:00,6.4110,6.4690,6.3980,6.4520,471
2008-10-30,00:00:00,6.4550,6.4990,6.4550,6.4990,289
2008-10-30,00:05:00,6.4920,6.4950,6.4580,6.4630,260
2008-10-30,00:10:00,6.4640,6.4900,6.4600,6.4900,117
2008-10-30,00:15:00,6.4880,6.5300,6.4850,6.5250,369
2008-10-30,00:20:00,6.5250,6.5460,6.5140,6.5340,204
2008-10-30,00:25:00,6.5380,6.5520,6.5200,6.5230,284
2008-10-30,00:30:00,6.5260,6.5260,6.5000,6.5040,208
2008-10-30,00:35:00,6.5070,6.5070,6.4770,6.4770,100
2008-10-30,00:40:00,6.4770,6.5030,6.4730,6.4990,101
2008-10-30,00:45:00,6.5060,6.5460,6.5060,6.5460,65
2008-10-30,00:50:00,6.5460,6.5800,6.5460,6.5700,219
2008-10-30,00:55:00,6.5720,6.5800,6.5460,6.5490,145
2008-10-30,01:00:00,6.5470,6.5600,6.5370,6.5550,81
2008-10-30,01:05:00,6.5530,6.5550,6.5260,6.5300,123
2008-10-30,01:10:00,6.5300,6.5750,6.5300,6.5570,143
2008-10-30,01:15:00,6.5520,6.5520,6.5160,6.5280,63
2008-10-30,01:20:00,6.5320,6.5590,6.5320,6.5590,112
2008-10-30,01:25:00,6.5550,6.5800,6.5550,6.5800,103
2008-10-30,01:30:00,6.5740,6.5750,6.5690,6.5750,77
2008-10-30,01:35:00,6.5750,6.5770,6.5660,6.5690,81
2008-10-30,01:40:00,6.5700,6.5700,6.5450,6.5650,150
2008-10-30,01:45:00,6.5600,6.5600,6.5430,6.5430,20
2008-10-30,01:50:00,6.5400,6.5500,6.5300,6.5360,73
2008-10-30,01:55:00,6.5400,6.5400,6.4760,6.5250,86
2008-10-30,02:00:00,6.5310,6.5370,6.4800,6.5110,521
2008-10-30,02:05:00,6.5110,6.5110,6.4450,6.4550,497
2008-10-30,02:10:00,6.4600,6.4700,6.4450,6.4600,420
2008-10-30,02:15:00,6.4600,6.4860,6.4090,6.4800,461
2008-10-30,02:20:00,6.4730,6.4930,6.4640,6.4700,438
2008-10-30,02:25:00,6.4690,6.5610,6.4520,6.4800,501
2008-10-30,03:15:00,6.4690,6.4690,6.4690,6.4690,1
2008-10-30,04:25:00,6.8660,6.8730,6.8660,6.8730,2
2008-10-30,04:30:00,6.8730,6.8790,6.8730,6.8740,30
2008-10-30,04:45:00,6.8720,6.8790,6.8710,6.8790,16
2008-10-30,04:50:00,6.8700,6.8730,6.8670,6.8670,7
2008-10-30,04:55:00,6.8710,6.8790,6.8690,6.8790,31
2008-10-30,05:00:00,6.8560,6.8690,6.8520,6.8690,3
2008-10-30,05:05:00,6.8520,6.8520,6.8210,6.8210,3
2008-10-30,05:10:00,6.8200,6.8540,6.8200,6.8540,26
2008-10-30,06:00:00,6.8700,6.8700,6.8700,6.8700,4
2008-10-30,06:05:00,6.8700,6.8780,6.8700,6.8780,8
2008-10-30,06:15:00,6.8700,6.8700,6.8700,6.8700,3
2008-10-30,06:50:00,6.8700,6.8700,6.8700,6.8700,1
2008-10-30,07:00:00,6.8760,6.8760,6.8760,6.8760,5
2008-10-30,07:05:00,6.8610,6.8610,6.8600,6.8600,8
2008-10-30,07:15:00,6.8720,6.8720,6.8720,6.8720,1
2008-10-30,07:35:00,6.8600,6.8600,6.8600,6.8600,2
2008-10-30,08:30:00,6.8770,6.8780,6.8770,6.8780,8
2008-10-30,08:55:00,6.8770,6.8770,6.8770,6.8770,1
2008-10-30,09:10:00,6.8610,6.8610,6.8610,6.8610,1
2008-10-30,09:15:00,6.8760,6.8760,6.8760,6.8760,1
2008-10-30,09:20:00,6.8770,6.8770,6.8750,6.8750,6
2008-10-30,09:30:00,6.8750,6.8750,6.8750,6.8750,4
2008-10-30,09:35:00,6.8770,6.8770,6.8770,6.8770,1
2008-10-30,10:05:00,6.8700,6.8700,6.8700,6.8700,1
2008-10-30,10:10:00,6.8770,6.8770,6.8770,6.8770,2
2008-10-30,10:15:00,6.8850,6.8850,6.8770,6.8770,2
2008-10-30,10:35:00,6.8850,6.8850,6.8850,6.8850,2
2008-10-30,10:40:00,6.8850,6.8850,6.8850,6.8850,1
2008-10-30,10:45:00,6.8850,6.8850,6.8850,6.8850,1
2008-10-30,10:50:00,6.8850,6.8850,6.8850,6.8850,5
2008-10-30,11:55:00,6.8840,6.8840,6.8840,6.8840,1
2008-10-30,12:00:00,6.8770,6.8770,6.8770,6.8770,2
2008-10-30,12:20:00,6.8850,6.8850,6.8850,6.8850,1
2008-10-30,12:40:00,6.8850,6.8850,6.8850,6.8850,1
2008-10-30,12:50:00,6.8850,6.8850,6.8850,6.8850,1
2008-10-30,13:20:00,6.8770,6.8770,6.8770,6.8770,2
2008-10-30,13:30:00,6.8820,6.8820,6.8820,6.8820,1
2008-10-30,13:50:00,6.8820,6.8820,6.8820,6.8820,1
2008-10-30,14:00:00,6.8850,6.8850,6.8850,6.8850,1
2008-10-30,14:20:00,6.8820,6.8820,6.8820,6.8820,1
2008-10-30,14:40:00,6.8770,6.8770,6.8770,6.8770,2
2008-10-30,14:55:00,6.8850,6.8850,6.8850,6.8850,2
2008-10-30,16:05:00,6.8800,6.8800,6.8800,6.8800,1
2008-10-30,16:10:00,6.8820,6.8820,6.8800,6.8800,2
2008-10-30,16:15:00,6.8770,6.8850,6.8770,6.8850,3
2008-10-30,16:20:00,6.8770,6.8770,6.8770,6.8770,1
2008-10-30,16:25:00,6.8770,6.8770,6.8770,6.8770,2
2008-10-30,16:30:00,6.8790,6.8850,6.8790,6.8850,2
2008-10-30,16:40:00,6.8770,6.8770,6.8770,6.8770,1
2008-10-30,16:55:00,6.8780,6.8780,6.8770,6.8770,2
2008-10-30,17:00:00,6.8770,6.8800,6.8770,6.8800,4
2008-10-30,17:05:00,6.8770,6.8770,6.8760,6.8760,13
2008-10-30,17:15:00,6.8750,6.8750,6.8750,6.8750,2
2008-10-30,17:35:00,6.8800,6.8800,6.8800,6.8800,2
2008-10-30,17:40:00,6.8850,6.8850,6.8850,6.8850,4
2008-10-30,17:45:00,6.8930,6.8960,6.8930,6.8960,23
2008-10-30,18:00:00,6.8900,6.8900,6.8900,6.8900,1
2008-10-30,18:05:00,6.8850,6.8850,6.8610,6.8620,31
2008-10-30,18:10:00,6.8620,6.8620,6.8600,6.8600,38
2008-10-30,18:15:00,6.8600,6.8600,6.8190,6.8190,26
2008-10-30,18:20:00,6.8140,6.8140,6.8010,6.8020,49
2008-10-30,18:25:00,6.8000,6.8110,6.7950,6.7950,52
2008-10-30,18:30:00,6.7950,6.7980,6.7950,6.7980,23
2008-10-30,18:35:00,6.7930,6.8280,6.7590,6.7750,105
2008-10-30,18:40:00,6.7750,6.7750,6.7530,6.7530,47
2008-10-30,18:45:00,6.7560,6.7560,6.7240,6.7280,48
2008-10-30,18:50:00,6.7270,6.7430,6.7250,6.7430,41
2008-10-30,18:55:00,6.7430,6.7760,6.7300,6.7750,59
2008-10-30,19:00:00,6.7760,6.7830,6.7590,6.7590,39
2008-10-30,19:05:00,6.7590,6.7830,6.7590,6.7780,22
2008-10-30,19:10:00,6.7780,6.7800,6.7650,6.7680,35
2008-10-30,19:15:00,6.7650,6.7940,6.7650,6.7880,47
2008-10-30,19:20:00,6.7890,6.7900,6.7800,6.7890,16
2008-10-30,19:25:00,6.7930,6.8100,6.7930,6.8100,175
2008-10-30,19:30:00,6.8100,6.8150,6.8040,6.8150,19
2008-10-30,19:35:00,6.8150,6.8180,6.8090,6.8090,15
2008-10-30,19:40:00,6.8100,6.8120,6.8090,6.8090,17
2008-10-30,19:45:00,6.8110,6.8230,6.8100,6.8190,83
2008-10-30,19:50:00,6.8190,6.8200,6.7880,6.7900,87
2008-10-30,19:55:00,6.7950,6.8050,6.7600,6.7610,119
2008-10-30,20:00:00,6.7600,6.7820,6.7600,6.7760,59
2008-10-30,20:05:00,6.7750,6.8000,6.7720,6.7950,123
2008-10-30,20:10:00,6.7920,6.8200,6.7900,6.8150,105
2008-10-30,20:15:00,6.8150,6.8200,6.7950,6.7980,170
2008-10-30,20:20:00,6.7950,6.8000,6.7850,6.7920,94
2008-10-30,20:25:00,6.7900,6.7960,6.7850,6.7920,110
2008-10-30,20:30:00,6.7930,6.8240,6.7900,6.8240,160
2008-10-30,20:35:00,6.8250,6.8500,6.8210,6.8320,274
2008-10-30,20:40:00,6.8330,6.8400,6.8260,6.8270,125
2008-10-30,20:45:00,6.8300,6.8320,6.8100,6.8110,82
2008-10-30,20:50:00,6.8100,6.8180,6.7950,6.8080,160
2008-10-30,20:55:00,6.8090,6.8200,6.8000,6.8000,134
2008-10-30,21:00:00,6.8020,6.8130,6.7500,6.7670,877
2008-10-30,21:05:00,6.7640,6.8070,6.7610,6.7970,521
2008-10-30,21:10:00,6.7930,6.8190,6.7930,6.8010,271
2008-10-30,21:15:00,6.8020,6.8070,6.7890,6.8010,209
2008-10-30,21:20:00,6.8000,6.8390,6.8000,6.8210,437
2008-10-30,21:25:00,6.8230,6.8300,6.7920,6.8300,359
2008-10-30,21:30:00,6.8290,6.8690,6.8170,6.8670,734
2008-10-30,21:35:00,6.8680,6.8740,6.8290,6.8350,686
2008-10-30,21:40:00,6.8320,6.8380,6.8270,6.8290,285
2008-10-30,21:45:00,6.8300,6.8370,6.8180,6.8200,330
2008-10-30,21:50:00,6.8210,6.8260,6.8010,6.8060,790
2008-10-30,21:55:00,6.8060,6.8350,6.8000,6.8350,713
2008-10-30,22:00:00,6.8350,6.8500,6.7800,6.7850,779
2008-10-30,22:05:00,6.7880,6.8100,6.7820,6.7820,403
2008-10-30,22:10:00,6.7840,6.7900,6.7780,6.7880,455
2008-10-30,22:15:00,6.7860,6.8010,6.7800,6.8000,566
2008-10-30,22:20:00,6.7970,6.8200,6.7690,6.7860,714
2008-10-30,22:25:00,6.7860,6.7950,6.7710,6.7950,359
2008-10-30,22:30:00,6.7930,6.8130,6.7780,6.7990,221
2008-10-30,22:35:00,6.7920,6.7920,6.6360,6.6770,3284
2008-10-30,22:40:00,6.6780,6.6860,6.6310,6.6360,1126
2008-10-30,22:45:00,6.6360,6.6730,6.5950,6.6160,1697
2008-10-30,22:50:00,6.6170,6.6170,6.5500,6.5760,3127
2008-10-30,22:55:00,6.5780,6.5840,6.5540,6.5660,1051
2008-10-30,23:00:00,6.5620,6.5710,6.5280,6.5670,1674
2008-10-30,23:05:00,6.5700,6.5890,6.5620,6.5830,883
2008-10-30,23:10:00,6.5850,6.5960,6.5530,6.5960,727
2008-10-30,23:15:00,6.5970,6.6040,6.5840,6.6040,888
2008-10-30,23:20:00,6.6030,6.6060,6.5690,6.5840,680
2008-10-30,23:25:00,6.5810,6.5810,6.5600,6.5660,489
2008-10-30,23:30:00,6.5700,6.5720,6.4590,6.4810,2620
2008-10-30,23:35:00,6.4800,6.4890,6.4700,6.4890,1252
2008-10-30,23:40:00,6.4880,6.5090,6.4710,6.5050,758
2008-10-30,23:45:00,6.5040,6.5200,6.4810,6.5160,1337
2008-10-30,23:50:00,6.5150,6.5280,6.5020,6.5240,534
2008-10-30,23:55:00,6.5270,6.5300,6.4600,6.4610,801
2008-10-31,00:00:00,6.4600,6.4610,6.3580,6.3910,3669
2008-10-31,00:05:00,6.3910,6.4180,6.3820,6.3980,1170
2008-10-31,00:10:00,6.3980,6.4300,6.3910,6.4210,698
2008-10-31,00:15:00,6.4190,6.4220,6.4050,6.4100,929
2008-10-31,00:20:00,6.4090,6.4110,6.3840,6.3900,688
2008-10-31,00:25:00,6.3890,6.4020,6.3610,6.3630,1147
2008-10-31,00:30:00,6.3640,6.3860,6.3520,6.3760,801
2008-10-31,00:35:00,6.3760,6.3880,6.3500,6.3800,827
2008-10-31,00:40:00,6.3800,6.4040,6.3650,6.3970,906
2008-10-31,00:45:00,6.3980,6.4120,6.3800,6.3810,551
2008-10-31,00:50:00,6.3810,6.4370,6.3780,6.4350,385
2008-10-31,00:55:00,6.4380,6.4540,6.4320,6.4500,449
2008-10-31,01:00:00,6.4470,6.4480,6.4240,6.4290,531
2008-10-31,01:05:00,6.4300,6.4520,6.4240,6.4520,337
2008-10-31,01:10:00,6.4520,6.4820,6.4430,6.4440,703
2008-10-31,01:15:00,6.4400,6.4780,6.4300,6.4660,475
2008-10-31,01:20:00,6.4640,6.4650,6.4250,6.4260,298
2008-10-31,01:25:00,6.4250,6.4260,6.4100,6.4190,256
2008-10-31,01:30:00,6.4160,6.4470,6.4160,6.4160,510
2008-10-31,01:35:00,6.4190,6.4360,6.4190,6.4330,146
2008-10-31,01:40:00,6.4350,6.4490,6.4250,6.4400,443
2008-10-31,01:45:00,6.4430,6.4580,6.4430,6.4460,183
2008-10-31,01:50:00,6.4450,6.4900,6.4430,6.4850,346
2008-10-31,01:55:00,6.4850,6.4920,6.4530,6.4560,219
2008-10-31,02:00:00,6.4570,6.4930,6.4460,6.4840,392
2008-10-31,02:05:00,6.4820,6.4830,6.4610,6.4650,396
2008-10-31,02:10:00,6.4610,6.4690,6.4460,6.4560,488
2008-10-31,02:15:00,6.4570,6.4570,6.4140,6.4370,659
2008-10-31,02:20:00,6.4370,6.4550,6.4160,6.4400,483
2008-10-31,02:25:00,6.4370,6.4500,6.4200,6.4290,791
2008-10-31,02:30:00,6.4320,6.4480,6.4260,6.4440,419
2008-10-31,02:35:00,6.4460,6.4700,6.4450,6.4560,257
2008-10-31,02:40:00,6.4560,6.4590,6.4440,6.4460,50
2008-10-31,02:45:00,6.4450,6.4490,6.4340,6.4400,49
2008-10-31,02:50:00,6.4410,6.4470,6.4370,6.4430,98
2008-10-31,02:55:00,6.4440,6.4470,6.4310,6.4440,42
2008-10-31,03:00:00,6.4430,6.4450,6.4350,6.4420,78
2008-10-31,03:05:00,6.4460,6.4550,6.4460,6.4510,78
2008-10-31,03:10:00,6.4530,6.4560,6.4360,6.4390,167
2008-10-31,03:15:00,6.4360,6.4400,6.4160,6.4210,125
2008-10-31,03:20:00,6.4200,6.4370,6.4190,6.4330,97
2008-10-31,03:25:00,6.4350,6.4530,6.4300,6.4470,108
2008-10-31,03:30:00,6.4480,6.4570,6.4430,6.4430,38
2008-10-31,03:35:00,6.4450,6.4500,6.4400,6.4430,34
2008-10-31,03:40:00,6.4400,6.4590,6.4370,6.4530,55
2008-10-31,03:45:00,6.4530,6.4650,6.4420,6.4640,100
2008-10-31,03:50:00,6.4580,6.4670,6.4490,6.4640,44
2008-10-31,03:55:00,6.4640,6.4770,6.4640,6.4680,57
2008-10-31,04:00:00,6.4670,6.4670,6.4630,6.4660,5
2008-10-31,04:05:00,6.4600,6.4680,6.4600,6.4680,14
2008-10-31,04:10:00,6.4700,6.4700,6.4670,6.4680,12
2008-10-31,04:15:00,6.4650,6.4690,6.4600,6.4600,24
2008-10-31,04:20:00,6.4660,6.4670,6.4660,6.4670,2
2008-10-31,04:25:00,6.4640,6.4680,6.4510,6.4510,53
2008-10-31,04:30:00,6.4510,6.4590,6.4490,6.4500,21
2008-10-31,04:35:00,6.4470,6.4470,6.4360,6.4430,17
2008-10-31,04:40:00,6.4330,6.4480,6.4230,6.4350,123
2008-10-31,04:45:00,6.4320,6.4330,6.4010,6.4120,101
2008-10-31,04:50:00,6.4100,6.4100,6.4010,6.4040,8
2008-10-31,04:55:00,6.4040,6.4140,6.4000,6.4020,51
2008-10-31,05:00:00,6.4000,6.4120,6.4000,6.4120,2
2008-10-31,05:05:00,6.4140,6.4240,6.4140,6.4230,10
2008-10-31,05:10:00,6.4230,6.4230,6.4000,6.4000,8
2008-10-31,06:00:00,6.4200,6.4200,6.4200,6.4200,2
2008-10-31,06:05:00,6.4260,6.4260,6.4210,6.4210,6
2008-10-31,06:10:00,6.4200,6.4200,6.4200,6.4200,1
2008-10-31,06:20:00,6.4300,6.4320,6.4300,6.4310,4
2008-10-31,06:30:00,6.4320,6.4320,6.4320,6.4320,1
2008-10-31,06:45:00,6.4350,6.4350,6.4350,6.4350,3
2008-10-31,07:00:00,6.4300,6.4350,6.4300,6.4350,2
2008-10-31,07:10:00,6.4350,6.4350,6.4350,6.4350,1
2008-10-31,07:30:00,6.4350,6.4350,6.4350,6.4350,1
2008-10-31,07:55:00,6.4310,6.4380,6.4310,6.4380,2
2008-10-31,08:10:00,6.4310,6.4330,6.4180,6.4330,3
2008-10-31,08:25:00,6.4250,6.4250,6.4150,6.4150,7
2008-10-31,08:40:00,6.4000,6.4000,6.4000,6.4000,2
2008-10-31,08:50:00,6.4010,6.4010,6.4000,6.4000,8
2008-10-31,08:55:00,6.4010,6.4010,6.4000,6.4000,6
2008-10-31,09:10:00,6.3900,6.3900,6.3900,6.3900,1
2008-10-31,09:20:00,6.3900,6.3900,6.3900,6.3900,1
2008-10-31,09:45:00,6.3900,6.3900,6.3900,6.3900,4
2008-10-31,09:55:00,6.3900,6.3900,6.3750,6.3750,2
2008-10-31,10:00:00,6.3700,6.3700,6.3700,6.3700,5
2008-10-31,10:05:00,6.3700,6.3700,6.3700,6.3700,1
2008-10-31,10:10:00,6.3700,6.3700,6.3600,6.3600,6
2008-10-31,10:25:00,6.3720,6.3720,6.3720,6.3720,2
2008-10-31,10:30:00,6.3720,6.3720,6.3720,6.3720,1
2008-10-31,10:45:00,6.3720,6.3720,6.3720,6.3720,1
2008-10-31,11:35:00,6.3970,6.3970,6.3970,6.3970,2
2008-10-31,12:10:00,6.3980,6.3980,6.3980,6.3980,1
2008-10-31,12:20:00,6.3720,6.3720,6.3720,6.3720,4
2008-10-31,13:40:00,6.3760,6.3760,6.3760,6.3760,1
2008-10-31,13:45:00,6.3800,6.3800,6.3800,6.3800,1
2008-10-31,13:50:00,6.3980,6.3980,6.3980,6.3980,1
2008-10-31,14:15:00,6.3800,6.3800,6.3800,6.3800,1
2008-10-31,14:20:00,6.3800,6.3800,6.3800,6.3800,2
2008-10-31,14:50:00,6.3850,6.3850,6.3850,6.3850,1
2008-10-31,15:55:00,6.3970,6.3970,6.3970,6.3970,1
2008-10-31,16:10:00,6.4070,6.4070,6.4070,6.4070,1
2008-10-31,16:20:00,6.3870,6.3870,6.3870,6.3870,1
2008-10-31,16:25:00,6.3910,6.4080,6.3860,6.4080,15
2008-10-31,16:30:00,6.3950,6.3950,6.3950,6.3950,2
2008-10-31,16:35:00,6.4000,6.4000,6.3950,6.3950,5
2008-10-31,16:45:00,6.4000,6.4000,6.4000,6.4000,1
2008-10-31,16:50:00,6.3740,6.3740,6.3740,6.3740,2
2008-10-31,16:55:00,6.4000,6.4000,6.4000,6.4000,1
2008-10-31,17:10:00,6.3800,6.3940,6.3800,6.3940,12
2008-10-31,17:15:00,6.3950,6.4000,6.3950,6.4000,4
2008-10-31,17:25:00,6.4140,6.4300,6.4110,6.4110,27
2008-10-31,17:30:00,6.4000,6.4000,6.3920,6.3920,9
2008-10-31,17:45:00,6.3820,6.3820,6.3820,6.3820,3
2008-10-31,18:05:00,6.3900,6.3950,6.3900,6.3950,4
2008-10-31,18:15:00,6.3860,6.3860,6.3850,6.3850,2
2008-10-31,18:30:00,6.3770,6.3770,6.3600,6.3600,21
2008-10-31,18:35:00,6.3580,6.3580,6.3300,6.3300,40
2008-10-31,18:45:00,6.3540,6.3540,6.3540,6.3540,2
2008-10-31,19:00:00,6.3580,6.3590,6.3480,6.3590,4
2008-10-31,19:10:00,6.3520,6.3520,6.3520,6.3520,1
2008-10-31,19:15:00,6.3720,6.4190,6.3720,6.4190,16
2008-10-31,19:25:00,6.4160,6.4230,6.4160,6.4180,9
2008-10-31,19:40:00,6.3980,6.3980,6.3890,6.3890,11
2008-10-31,19:45:00,6.3850,6.3960,6.3790,6.3820,51
2008-10-31,19:50:00,6.3770,6.3810,6.3500,6.3550,125
2008-10-31,19:55:00,6.3550,6.3630,6.3480,6.3580,35
2008-10-31,20:00:00,6.3590,6.3600,6.3460,6.3600,21
2008-10-31,20:05:00,6.3510,6.3510,6.3370,6.3400,33
2008-10-31,20:10:00,6.3410,6.3520,6.3350,6.3460,106
2008-10-31,20:15:00,6.3450,6.3500,6.3340,6.3350,123
2008-10-31,20:20:00,6.3370,6.3500,6.3360,6.3500,50
2008-10-31,20:25:00,6.3490,6.3710,6.3400,6.3690,241
2008-10-31,20:30:00,6.3700,6.3840,6.3490,6.3620,132
2008-10-31,20:35:00,6.3670,6.3750,6.3620,6.3670,134
2008-10-31,20:40:00,6.3680,6.3880,6.3680,6.3860,53
2008-10-31,20:45:00,6.3850,6.4130,6.3840,6.4120,149
2008-10-31,20:50:00,6.4100,6.4280,6.4030,6.4150,272
2008-10-31,20:55:00,6.4150,6.4230,6.4060,6.4120,214
2008-10-31,21:00:00,6.4190,6.4400,6.4070,6.4360,772
2008-10-31,21:05:00,6.4390,6.4420,6.4140,6.4220,610
2008-10-31,21:10:00,6.4210,6.4210,6.3840,6.3920,478
2008-10-31,21:15:00,6.3880,6.4250,6.3860,6.4190,568
2008-10-31,21:20:00,6.4160,6.4300,6.4110,6.4250,449
2008-10-31,21:25:00,6.4290,6.4650,6.4250,6.4620,484
2008-10-31,21:30:00,6.4620,6.4770,6.4350,6.4620,649
2008-10-31,21:35:00,6.4620,6.4920,6.4580,6.4790,596
2008-10-31,21:40:00,6.4800,6.4830,6.4510,6.4550,447
2008-10-31,21:45:00,6.4530,6.4830,6.4350,6.4630,551
2008-10-31,21:50:00,6.4640,6.4900,6.4590,6.4680,654
2008-10-31,21:55:00,6.4700,6.5100,6.4680,6.5040,715
2008-10-31,22:00:00,6.5080,6.5140,6.4660,6.4900,740
2008-10-31,22:05:00,6.4940,6.4940,6.4660,6.4800,395
2008-10-31,22:10:00,6.4800,6.5220,6.4750,6.4900,444
2008-10-31,22:15:00,6.4900,6.5160,6.4830,6.5050,318
2008-10-31,22:20:00,6.5080,6.5370,6.4900,6.4930,718
2008-10-31,22:25:00,6.4920,6.4980,6.4680,6.4900,227
2008-10-31,22:30:00,6.4870,6.4950,6.4690,6.4720,190
2008-10-31,22:35:00,6.4700,6.4700,6.4470,6.4650,355
2008-10-31,22:40:00,6.4640,6.4810,6.4560,6.4800,185
2008-10-31,22:45:00,6.4780,6.4780,6.4490,6.4520,273
2008-10-31,22:50:00,6.4550,6.5010,6.4500,6.4850,338
2008-10-31,22:55:00,6.4850,6.5040,6.4830,6.4880,229
2008-10-31,23:00:00,6.4890,6.5150,6.4860,6.5000,412
2008-10-31,23:05:00,6.5040,6.5120,6.4860,6.4950,239
2008-10-31,23:10:00,6.4950,6.5060,6.4850,6.4850,149
2008-10-31,23:15:00,6.4820,6.5110,6.4760,6.5070,444
2008-10-31,23:20:00,6.5080,6.5550,6.5070,6.5460,781
2008-10-31,23:25:00,6.5440,6.5480,6.5160,6.5290,648
2008-10-31,23:30:00,6.5290,6.5350,6.5120,6.5170,291
2008-10-31,23:35:00,6.5170,6.5320,6.5090,6.5110,367
2008-10-31,23:40:00,6.5120,6.5290,6.4930,6.4970,413
2008-10-31,23:45:00,6.5000,6.5050,6.4810,6.4850,388
2008-10-31,23:50:00,6.4850,6.5080,6.4830,6.5020,315
2008-10-31,23:55:00,6.5060,6.5260,6.4810,6.4830,725
2008-11-01,00:00:00,6.4830,6.5260,6.4800,6.5230,333
2008-11-01,00:05:00,6.5230,6.5260,6.5000,6.5150,227
2008-11-01,00:10:00,6.5150,6.5330,6.4990,6.5040,236
2008-11-01,00:15:00,6.5000,6.5160,6.4870,6.4890,346
2008-11-01,00:20:00,6.4920,6.4980,6.4830,6.4850,101
2008-11-01,00:25:00,6.4880,6.5270,6.4880,6.5230,175
2008-11-01,00:30:00,6.5240,6.5380,6.4940,6.5030,388
2008-11-01,00:35:00,6.5020,6.5100,6.4570,6.4750,407
2008-11-01,00:40:00,6.4750,6.4860,6.4710,6.4800,246
2008-11-01,00:45:00,6.4790,6.4900,6.4760,6.4900,123
2008-11-01,00:50:00,6.4900,6.4920,6.4790,6.4840,64
2008-11-01,00:55:00,6.4820,6.5000,6.4820,6.5000,92
2008-11-01,01:00:00,6.4990,6.5050,6.4840,6.4840,223
2008-11-01,01:05:00,6.4840,6.4970,6.4810,6.4900,103
2008-11-01,01:10:00,6.4900,6.4960,6.4650,6.4750,378
2008-11-01,01:15:00,6.4750,6.4760,6.4610,6.4700,465
2008-11-01,01:20:00,6.4680,6.4810,6.4640,6.4750,166
2008-11-01,01:25:00,6.4740,6.4760,6.4610,6.4640,131
2008-11-01,01:30:00,6.4640,6.4690,6.4400,6.4440,488
2008-11-01,01:35:00,6.4450,6.4660,6.4450,6.4600,236
2008-11-01,01:40:00,6.4600,6.4840,6.4600,6.4770,294
2008-11-01,01:45:00,6.4790,6.5060,6.4780,6.4940,345
2008-11-01,01:50:00,6.4900,6.4950,6.4830,6.4920,74
2008-11-01,01:55:00,6.4900,6.4950,6.4830,6.4850,102
2008-11-01,02:00:00,6.4880,6.5280,6.4870,6.5170,365
2008-11-01,02:05:00,6.5170,6.5500,6.5090,6.5450,397
2008-11-01,02:10:00,6.5480,6.6520,6.5480,6.6270,2202
2008-11-01,02:15:00,6.6280,6.6470,6.5920,6.6450,1111
2008-11-01,02:20:00,6.6440,6.7050,6.6250,6.6930,1780
2008-11-01,02:25:00,6.6950,6.8320,6.6950,6.7990,3919
2008-11-01,02:30:00,6.7980,6.8040,6.7490,6.7640,881
2008-11-01,02:35:00,6.7690,6.7710,6.7210,6.7280,573
2008-11-01,02:40:00,6.7310,6.7310,6.7170,6.7270,194
2008-11-01,02:45:00,6.7240,6.7370,6.7170,6.7280,138
2008-11-01,02:50:00,6.7370,6.7440,6.7320,6.7320,61
2008-11-01,02:55:00,6.7400,6.7600,6.7380,6.7500,67
2008-11-01,03:00:00,6.7520,6.7830,6.7520,6.7830,249
2008-11-01,03:05:00,6.7820,6.7820,6.7380,6.7460,83
2008-11-01,03:10:00,6.7410,6.7500,6.7410,6.7470,10
2008-11-01,03:15:00,6.7500,6.7830,6.7330,6.7430,50
2008-11-01,03:20:00,6.7400,6.7400,6.7300,6.7310,21
2008-11-01,03:25:00,6.7300,6.7380,6.7300,6.7320,74
2008-11-01,03:30:00,6.7310,6.7330,6.7130,6.7130,138
2008-11-01,03:35:00,6.7200,6.7450,6.7190,6.7390,23
2008-11-01,03:40:00,6.7450,6.7450,6.7250,6.7270,22
2008-11-01,03:45:00,6.7220,6.7290,6.7060,6.7290,85
2008-11-01,03:50:00,6.7190,6.7440,6.7190,6.7420,47
2008-11-01,03:55:00,6.7410,6.7450,6.7380,6.7400,31
2008-11-01,04:00:00,6.7400,6.7500,6.7400,6.7490,13
2008-11-01,04:05:00,6.7470,6.7590,6.7470,6.7580,38
2008-11-01,04:10:00,6.7580,6.7580,6.7580,6.7580,1
2008-11-01,04:15:00,6.7580,6.7580,6.7520,6.7520,3
2008-11-01,04:20:00,6.7450,6.7450,6.7450,6.7450,3
2008-11-01,04:25:00,6.7480,6.7550,6.7480,6.7550,8
2008-11-01,04:30:00,6.7570,6.7610,6.7490,6.7490,29
2008-11-01,04:35:00,6.7550,6.7550,6.7550,6.7550,9
2008-11-01,04:40:00,6.7550,6.7550,6.7530,6.7530,4
2008-11-01,04:45:00,6.7550,6.7550,6.7390,6.7390,16
2008-11-01,04:50:00,6.7350,6.7350,6.7220,6.7280,35
2008-11-01,04:55:00,6.7270,6.7280,6.7270,6.7280,5
2008-11-01,05:00:00,6.7280,6.7280,6.7280,6.7280,5
2008-11-01,05:05:00,6.7350,6.7350,6.7270,6.7270,8
2008-11-01,05:10:00,6.7200,6.7460,6.7100,6.7100,17
2008-11-03,12:10:00,6.7060,6.7060,6.7060,6.7060,1
2008-11-03,12:15:00,6.7570,6.7570,6.7570,6.7570,1
2008-11-03,12:20:00,6.7600,6.7600,6.7600,6.7600,1
2008-11-03,12:50:00,6.7600,6.7600,6.7600,6.7600,1
2008-11-03,12:55:00,6.7700,6.7870,6.7700,6.7870,3
2008-11-03,13:40:00,6.7870,6.7870,6.7870,6.7870,1
2008-11-03,13:45:00,6.7870,6.7870,6.7870,6.7870,1
2008-11-03,13:55:00,6.7810,6.7810,6.7810,6.7810,1
2008-11-03,14:30:00,6.7980,6.7980,6.7980,6.7980,1
2008-11-03,15:05:00,6.7890,6.7890,6.7890,6.7890,1
2008-11-03,15:45:00,6.7790,6.7790,6.7750,6.7750,8
2008-11-03,15:50:00,6.7440,6.7440,6.7100,6.7100,14
2008-11-03,16:10:00,6.7100,6.7100,6.7100,6.7100,2
2008-11-03,16:25:00,6.7050,6.7050,6.6950,6.6950,3
2008-11-03,16:35:00,6.6950,6.6950,6.6950,6.6950,1
2008-11-03,16:40:00,6.6810,6.7130,6.6810,6.7130,7
2008-11-03,16:50:00,6.7200,6.7200,6.7130,6.7130,10
2008-11-03,17:10:00,6.7150,6.7150,6.7150,6.7150,3
2008-11-03,17:35:00,6.7620,6.7620,6.7620,6.7620,1
2008-11-03,17:50:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-03,18:05:00,6.7470,6.7470,6.7470,6.7470,1
2008-11-03,18:10:00,6.7300,6.7300,6.7300,6.7300,1
2008-11-03,18:15:00,6.7300,6.7300,6.7300,6.7300,1
2008-11-03,18:25:00,6.7300,6.7300,6.7300,6.7300,11
2008-11-03,18:30:00,6.7500,6.7500,6.7500,6.7500,5
2008-11-03,18:35:00,6.7530,6.7530,6.7500,6.7500,2
2008-11-03,18:40:00,6.7500,6.7600,6.7150,6.7600,23
2008-11-03,18:45:00,6.7600,6.7600,6.7600,6.7600,15
2008-11-03,18:50:00,6.7600,6.7720,6.7600,6.7720,10
2008-11-03,18:55:00,6.7800,6.7800,6.7320,6.7510,17
2008-11-03,19:05:00,6.7270,6.7270,6.7270,6.7270,1
2008-11-03,19:25:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-03,19:35:00,6.7130,6.7130,6.7130,6.7130,2
2008-11-03,19:50:00,6.7130,6.7130,6.7130,6.7130,1
2008-11-03,19:55:00,6.7280,6.7370,6.7110,6.7370,8
2008-11-03,20:00:00,6.7210,6.7360,6.7210,6.7300,10
2008-11-03,20:05:00,6.7220,6.7220,6.7170,6.7170,34
2008-11-03,20:15:00,6.7070,6.7130,6.6980,6.6980,132
2008-11-03,20:20:00,6.7040,6.7040,6.6710,6.6710,57
2008-11-03,20:25:00,6.6700,6.6730,6.6420,6.6420,33
2008-11-03,20:30:00,6.6550,6.6670,6.6550,6.6600,53
2008-11-03,20:35:00,6.6600,6.6640,6.6600,6.6640,8
2008-11-03,20:40:00,6.6670,6.6670,6.6670,6.6670,1
2008-11-03,20:45:00,6.6610,6.6610,6.6580,6.6580,3
2008-11-03,20:50:00,6.6550,6.6680,6.6460,6.6480,155
2008-11-03,20:55:00,6.6480,6.6490,6.6150,6.6300,124
2008-11-03,21:00:00,6.6360,6.6540,6.6360,6.6500,55
2008-11-03,21:05:00,6.6550,6.6690,6.6550,6.6650,8
2008-11-03,21:10:00,6.6650,6.6700,6.6600,6.6600,17
2008-11-03,21:15:00,6.6630,6.6650,6.6600,6.6650,22
2008-11-03,21:20:00,6.6600,6.6600,6.6470,6.6470,58
2008-11-03,21:25:00,6.6520,6.6640,6.6500,6.6640,99
2008-11-03,21:30:00,6.6640,6.6700,6.6580,6.6600,66
2008-11-03,21:35:00,6.6600,6.6600,6.6400,6.6410,100
2008-11-03,21:40:00,6.6400,6.6400,6.6100,6.6190,176
2008-11-03,21:45:00,6.6170,6.6230,6.5800,6.6090,484
2008-11-03,21:50:00,6.6010,6.6140,6.5770,6.6060,225
2008-11-03,21:55:00,6.6070,6.6110,6.5980,6.6020,196
2008-11-03,22:00:00,6.6010,6.6080,6.5480,6.5650,1382
2008-11-03,22:05:00,6.5650,6.5790,6.5560,6.5560,461
2008-11-03,22:10:00,6.5600,6.5600,6.5120,6.5420,750
2008-11-03,22:15:00,6.5440,6.5740,6.5290,6.5720,1130
2008-11-03,22:20:00,6.5710,6.5990,6.5640,6.5980,487
2008-11-03,22:25:00,6.5990,6.6100,6.5760,6.6090,405
2008-11-03,22:30:00,6.6100,6.6110,6.5910,6.5910,476
2008-11-03,22:35:00,6.5910,6.5980,6.5600,6.5600,830
2008-11-03,22:40:00,6.5600,6.5900,6.5600,6.5850,286
2008-11-03,22:45:00,6.5900,6.5970,6.5660,6.5790,333
2008-11-03,22:50:00,6.5780,6.5820,6.5560,6.5570,350
2008-11-03,22:55:00,6.5560,6.5600,6.5500,6.5540,323
2008-11-03,23:00:00,6.5570,6.5680,6.5350,6.5380,815
2008-11-03,23:05:00,6.5380,6.5500,6.5340,6.5420,394
2008-11-03,23:10:00,6.5420,6.5630,6.5300,6.5560,634
2008-11-03,23:15:00,6.5560,6.5890,6.5560,6.5780,394
2008-11-03,23:20:00,6.5800,6.6120,6.5800,6.6000,614
2008-11-03,23:25:00,6.6000,6.6160,6.5900,6.5950,448
2008-11-03,23:30:00,6.5950,6.6660,6.5940,6.6400,902
2008-11-03,23:35:00,6.6400,6.6550,6.6250,6.6370,508
2008-11-03,23:40:00,6.6350,6.7000,6.6330,6.6800,1415
2008-11-03,23:45:00,6.6800,6.7000,6.6790,6.6870,750
2008-11-03,23:50:00,6.6880,6.7190,6.6860,6.6900,821
2008-11-03,23:55:00,6.6900,6.7000,6.6750,6.6750,570
2008-11-04,00:00:00,6.6760,6.6760,6.6260,6.6370,623
2008-11-04,00:05:00,6.6360,6.6570,6.6300,6.6390,434
2008-11-04,00:10:00,6.6390,6.6390,6.6150,6.6170,530
2008-11-04,00:15:00,6.6170,6.6280,6.5970,6.6150,613
2008-11-04,00:20:00,6.6130,6.6280,6.6060,6.6070,174
2008-11-04,00:25:00,6.6080,6.6330,6.6080,6.6220,352
2008-11-04,00:30:00,6.6210,6.6210,6.5900,6.5980,425
2008-11-04,00:35:00,6.5980,6.6040,6.5830,6.5900,520
2008-11-04,00:40:00,6.5900,6.6170,6.5830,6.6110,292
2008-11-04,00:45:00,6.6080,6.6270,6.6050,6.6200,330
2008-11-04,00:50:00,6.6200,6.6540,6.6050,6.6450,275
2008-11-04,00:55:00,6.6430,6.6470,6.6380,6.6400,173
2008-11-04,01:00:00,6.6400,6.6430,6.6170,6.6220,249
2008-11-04,01:05:00,6.6200,6.6460,6.6200,6.6260,290
2008-11-04,01:10:00,6.6240,6.6300,6.6200,6.6230,139
2008-11-04,01:15:00,6.6230,6.6320,6.6230,6.6260,44
2008-11-04,01:20:00,6.6260,6.6330,6.6180,6.6320,242
2008-11-04,01:25:00,6.6300,6.6700,6.6280,6.6600,131
2008-11-04,01:30:00,6.6600,6.6700,6.6520,6.6550,285
2008-11-04,01:35:00,6.6590,6.6600,6.6280,6.6340,137
2008-11-04,01:40:00,6.6350,6.6350,6.6060,6.6140,159
2008-11-04,01:45:00,6.6120,6.6490,6.6120,6.6290,134
2008-11-04,01:50:00,6.6270,6.6270,6.6110,6.6260,179
2008-11-04,01:55:00,6.6250,6.6480,6.6100,6.6420,333
2008-11-04,02:00:00,6.6420,6.6630,6.6300,6.6540,366
2008-11-04,02:05:00,6.6550,6.6630,6.6540,6.6630,139
2008-11-04,02:10:00,6.6610,6.6990,6.6570,6.6930,747
2008-11-04,02:15:00,6.6940,6.7070,6.6660,6.7000,691
2008-11-04,02:20:00,6.7010,6.7100,6.6880,6.7000,577
2008-11-04,02:25:00,6.6990,6.7100,6.6850,6.7040,556
2008-11-04,02:30:00,6.7050,6.7560,6.7030,6.7460,1776
2008-11-04,02:35:00,6.7450,6.7460,6.7260,6.7440,667
2008-11-04,02:40:00,6.7420,6.7550,6.7370,6.7550,626
2008-11-04,02:45:00,6.7540,6.7990,6.7530,6.7890,1470
2008-11-04,02:50:00,6.7890,6.8060,6.7580,6.7590,1568
2008-11-04,02:55:00,6.7600,6.7660,6.7240,6.7530,854
2008-11-04,03:00:00,6.7570,6.7860,6.7390,6.7820,423
2008-11-04,03:05:00,6.7810,6.8250,6.7790,6.8080,1350
2008-11-04,03:10:00,6.8100,6.8310,6.7860,6.8220,910
2008-11-04,03:15:00,6.8230,6.8260,6.7900,6.8050,468
2008-11-04,03:20:00,6.8020,6.8390,6.7920,6.8310,1041
2008-11-04,03:25:00,6.8310,6.8460,6.8210,6.8390,1128
2008-11-04,03:30:00,6.8400,6.8430,6.8200,6.8200,266
2008-11-04,03:35:00,6.8200,6.8260,6.8170,6.8220,100
2008-11-04,03:40:00,6.8200,6.8290,6.8200,6.8280,46
2008-11-04,03:45:00,6.8300,6.8350,6.8270,6.8340,125
2008-11-04,03:50:00,6.8370,6.8440,6.8370,6.8400,72
2008-11-04,03:55:00,6.8400,6.8510,6.8370,6.8510,84
2008-11-04,04:00:00,6.8500,6.8560,6.8420,6.8420,18
2008-11-04,04:05:00,6.8460,6.8480,6.8450,6.8480,24
2008-11-04,04:10:00,6.8490,6.8530,6.8490,6.8510,21
2008-11-04,04:15:00,6.8520,6.8550,6.8480,6.8500,95
2008-11-04,04:20:00,6.8500,6.8520,6.8350,6.8350,73
2008-11-04,04:25:00,6.8370,6.8380,6.8340,6.8350,13
2008-11-04,04:30:00,6.8340,6.8360,6.8330,6.8350,25
2008-11-04,04:35:00,6.8330,6.8430,6.8330,6.8400,88
2008-11-04,04:40:00,6.8410,6.8510,6.8410,6.8470,41
2008-11-04,04:45:00,6.8470,6.8470,6.8470,6.8470,1
2008-11-04,04:50:00,6.8440,6.8470,6.8440,6.8440,8
2008-11-04,04:55:00,6.8440,6.8470,6.8390,6.8470,16
2008-11-04,05:00:00,6.8470,6.8490,6.8400,6.8480,14
2008-11-04,05:05:00,6.8480,6.8500,6.8480,6.8490,11
2008-11-04,05:10:00,6.8460,6.8510,6.8460,6.8510,2
2008-11-04,05:15:00,6.8490,6.8520,6.8480,6.8510,46
2008-11-04,05:20:00,6.8510,6.8520,6.8460,6.8460,23
2008-11-04,05:25:00,6.8460,6.8500,6.8460,6.8500,9
2008-11-04,05:30:00,6.8530,6.8530,6.8520,6.8520,3
2008-11-04,05:35:00,6.8520,6.8520,6.8520,6.8520,1
2008-11-04,05:40:00,6.8500,6.8520,6.8430,6.8480,13
2008-11-04,05:45:00,6.8480,6.8480,6.8440,6.8440,2
2008-11-04,05:55:00,6.8450,6.8460,6.8360,6.8360,18
2008-11-04,06:00:00,6.8480,6.8500,6.8480,6.8500,2
2008-11-04,06:05:00,6.8510,6.8510,6.8430,6.8430,3
2008-11-04,06:10:00,6.8380,6.8560,6.8380,6.8560,10
2008-11-04,07:10:00,6.8500,6.8500,6.8500,6.8500,7
2008-11-04,07:20:00,6.8450,6.8500,6.8450,6.8480,5
2008-11-04,07:25:00,6.8580,6.8580,6.8580,6.8580,2
2008-11-04,07:30:00,6.8580,6.8600,6.8580,6.8600,31
2008-11-04,08:10:00,6.8580,6.8580,6.8580,6.8580,1
2008-11-04,08:15:00,6.8690,6.8690,6.8680,6.8680,2
2008-11-04,08:25:00,6.8680,6.8680,6.8680,6.8680,1
2008-11-04,08:30:00,6.8680,6.8680,6.8670,6.8670,2
2008-11-04,08:55:00,6.8700,6.8700,6.8700,6.8700,1
2008-11-04,09:05:00,6.8700,6.8700,6.8700,6.8700,3
2008-11-04,09:10:00,6.8600,6.8600,6.8580,6.8580,5
2008-11-04,09:40:00,6.8700,6.8700,6.8700,6.8700,1
2008-11-04,10:00:00,6.8700,6.8700,6.8700,6.8700,2
2008-11-04,10:15:00,6.8700,6.8700,6.8700,6.8700,1
2008-11-04,10:20:00,6.8700,6.8700,6.8700,6.8700,2
2008-11-04,11:00:00,6.8700,6.8700,6.8550,6.8550,6
2008-11-04,11:05:00,6.8460,6.8680,6.8460,6.8680,8
2008-11-04,11:15:00,6.8450,6.8450,6.8450,6.8450,6
2008-11-04,11:30:00,6.8500,6.8600,6.8500,6.8600,7
2008-11-04,11:40:00,6.8600,6.8600,6.8600,6.8600,1
2008-11-04,11:50:00,6.8620,6.8620,6.8620,6.8620,1
2008-11-04,12:15:00,6.8500,6.8500,6.8500,6.8500,1
2008-11-04,12:20:00,6.8470,6.8470,6.8470,6.8470,1
2008-11-04,12:30:00,6.8470,6.8470,6.8470,6.8470,1
2008-11-04,12:35:00,6.8470,6.8470,6.8470,6.8470,2
2008-11-04,12:45:00,6.8410,6.8430,6.8410,6.8430,13
2008-11-04,12:50:00,6.8410,6.8410,6.8400,6.8400,5
2008-11-04,12:55:00,6.8370,6.8630,6.8370,6.8420,9
2008-11-04,13:10:00,6.8410,6.8410,6.8410,6.8410,1
2008-11-04,13:20:00,6.8390,6.8390,6.8390,6.8390,1
2008-11-04,13:25:00,6.8400,6.8410,6.8400,6.8410,5
2008-11-04,13:35:00,6.8430,6.8430,6.8430,6.8430,1
2008-11-04,14:20:00,6.8430,6.8430,6.8430,6.8430,1
2008-11-04,15:45:00,6.8400,6.8400,6.8400,6.8400,2
2008-11-04,15:55:00,6.8400,6.8410,6.8370,6.8370,3
2008-11-04,16:00:00,6.8400,6.8610,6.8400,6.8430,11
2008-11-04,16:20:00,6.8380,6.8380,6.8380,6.8380,2
2008-11-04,16:25:00,6.8580,6.8580,6.8580,6.8580,2
2008-11-04,16:30:00,6.8450,6.8450,6.8450,6.8450,1
2008-11-04,16:40:00,6.8600,6.8600,6.8390,6.8390,4
2008-11-04,16:45:00,6.8390,6.8390,6.8390,6.8390,1
2008-11-04,16:50:00,6.8400,6.8400,6.8400,6.8400,1
2008-11-04,17:00:00,6.8400,6.8400,6.8400,6.8400,1
2008-11-04,17:05:00,6.8370,6.8370,6.8370,6.8370,1
2008-11-04,17:20:00,6.8380,6.8380,6.8370,6.8370,3
2008-11-04,17:25:00,6.8370,6.8370,6.8360,6.8360,2
2008-11-04,17:35:00,6.8360,6.8360,6.8360,6.8360,3
2008-11-04,18:05:00,6.8500,6.8500,6.8500,6.8500,1
2008-11-04,18:10:00,6.8500,6.8500,6.8500,6.8500,1
2008-11-04,18:25:00,6.8600,6.8690,6.8600,6.8690,3
2008-11-04,18:30:00,6.8690,6.8700,6.8690,6.8700,9
2008-11-04,18:40:00,6.8700,6.8700,6.8700,6.8700,15
2008-11-04,18:50:00,6.8600,6.8680,6.8600,6.8680,2
2008-11-04,19:05:00,6.8680,6.8700,6.8680,6.8700,3
2008-11-04,19:10:00,6.8700,6.8700,6.8700,6.8700,2
2008-11-04,19:20:00,6.8600,6.8600,6.8600,6.8600,1
2008-11-04,19:35:00,6.8650,6.8670,6.8650,6.8670,5
2008-11-04,19:40:00,6.8700,6.8900,6.8700,6.8900,112
2008-11-04,19:45:00,6.8850,6.9200,6.8660,6.8920,156
2008-11-04,19:50:00,6.9010,6.9200,6.9010,6.9200,13
2008-11-04,19:55:00,6.9000,6.9000,6.8930,6.8930,2
2008-11-04,20:00:00,6.9000,6.9000,6.8990,6.9000,11
2008-11-04,20:05:00,6.8930,6.9200,6.8930,6.9200,35
2008-11-04,20:10:00,6.9250,6.9300,6.9150,6.9160,31
2008-11-04,20:15:00,6.9250,6.9300,6.9240,6.9240,54
2008-11-04,20:20:00,6.9250,6.9500,6.9250,6.9500,128
2008-11-04,20:25:00,6.9400,6.9550,6.9270,6.9540,119
2008-11-04,20:30:00,6.9540,6.9620,6.9500,6.9600,74
2008-11-04,20:35:00,6.9520,6.9700,6.9500,6.9500,133
2008-11-04,20:40:00,6.9500,6.9620,6.9500,6.9600,19
2008-11-04,20:45:00,6.9600,6.9750,6.9510,6.9510,47
2008-11-04,20:50:00,6.9500,6.9560,6.9450,6.9460,71
2008-11-04,20:55:00,6.9460,6.9470,6.9310,6.9400,70
2008-11-04,21:00:00,6.9380,6.9460,6.9190,6.9190,80
2008-11-04,21:05:00,6.9250,6.9380,6.9250,6.9380,57
2008-11-04,21:10:00,6.9390,6.9530,6.9360,6.9380,93
2008-11-04,21:15:00,6.9380,6.9600,6.9380,6.9600,87
2008-11-04,21:20:00,6.9600,6.9800,6.9600,6.9800,83
2008-11-04,21:25:00,6.9800,6.9800,6.9650,6.9760,91
2008-11-04,21:30:00,6.9770,6.9880,6.9770,6.9810,70
2008-11-04,21:35:00,6.9810,6.9850,6.9570,6.9600,174
2008-11-04,21:40:00,6.9650,6.9670,6.9320,6.9350,186
2008-11-04,21:45:00,6.9350,6.9460,6.9340,6.9350,134
2008-11-04,21:50:00,6.9370,6.9710,6.9340,6.9500,263
2008-11-04,21:55:00,6.9580,6.9630,6.9430,6.9630,153
2008-11-04,22:00:00,6.9590,7.0900,6.9560,7.0300,2422
2008-11-04,22:05:00,7.0350,7.0550,7.0270,7.0340,889
2008-11-04,22:10:00,7.0380,7.0580,7.0340,7.0430,846
2008-11-04,22:15:00,7.0400,7.0550,7.0250,7.0490,595
2008-11-04,22:20:00,7.0480,7.0780,7.0480,7.0620,785
2008-11-04,22:25:00,7.0620,7.0750,7.0620,7.0650,401
2008-11-04,22:30:00,7.0660,7.0690,7.0450,7.0670,802
2008-11-04,22:35:00,7.0670,7.0830,7.0600,7.0680,599
2008-11-04,22:40:00,7.0700,7.0740,7.0530,7.0630,928
2008-11-04,22:45:00,7.0640,7.0690,7.0500,7.0500,713
2008-11-04,22:50:00,7.0540,7.0650,7.0400,7.0620,555
2008-11-04,22:55:00,7.0620,7.0730,7.0580,7.0690,418
2008-11-04,23:00:00,7.0680,7.1280,7.0660,7.1260,2754
2008-11-04,23:05:00,7.1250,7.1340,7.1070,7.1100,1009
2008-11-04,23:10:00,7.1080,7.1470,7.1040,7.1390,1063
2008-11-04,23:15:00,7.1400,7.2000,7.1400,7.1900,2597
2008-11-04,23:20:00,7.1920,7.2200,7.1650,7.1690,2243
2008-11-04,23:25:00,7.1700,7.2040,7.1640,7.1910,860
2008-11-04,23:30:00,7.1900,7.2400,7.1900,7.2230,1867
2008-11-04,23:35:00,7.2270,7.2560,7.1890,7.1960,1872
2008-11-04,23:40:00,7.1950,7.2120,7.1720,7.1780,760
2008-11-04,23:45:00,7.1800,7.2100,7.1800,7.2070,646
2008-11-04,23:50:00,7.2100,7.2330,7.2060,7.2270,689
2008-11-04,23:55:00,7.2270,7.2720,7.2250,7.2540,1941
2008-11-05,00:00:00,7.2540,7.3130,7.2520,7.3100,2241
2008-11-05,00:05:00,7.3130,7.3290,7.2690,7.2710,2007
2008-11-05,00:10:00,7.2720,7.3000,7.2540,7.2680,955
2008-11-05,00:15:00,7.2690,7.2840,7.2610,7.2650,983
2008-11-05,00:20:00,7.2640,7.2640,7.2070,7.2310,1094
2008-11-05,00:25:00,7.2340,7.2620,7.2140,7.2160,1127
2008-11-05,00:30:00,7.2150,7.2310,7.2000,7.2090,950
2008-11-05,00:35:00,7.2090,7.2600,7.2090,7.2600,889
2008-11-05,00:40:00,7.2600,7.2710,7.2470,7.2700,632
2008-11-05,00:45:00,7.2730,7.2920,7.2700,7.2900,587
2008-11-05,00:50:00,7.2910,7.3000,7.2590,7.2730,703
2008-11-05,00:55:00,7.2740,7.2840,7.2310,7.2430,617
2008-11-05,01:00:00,7.2400,7.2750,7.2360,7.2480,450
2008-11-05,01:05:00,7.2480,7.2730,7.2400,7.2720,457
2008-11-05,01:10:00,7.2750,7.2910,7.2650,7.2750,320
2008-11-05,01:15:00,7.2790,7.3150,7.2790,7.3020,748
2008-11-05,01:20:00,7.3050,7.3600,7.2980,7.3400,1506
2008-11-05,01:25:00,7.3400,7.3480,7.2830,7.3120,1086
2008-11-05,01:30:00,7.3090,7.3160,7.2620,7.2750,592
2008-11-05,01:35:00,7.2750,7.3110,7.2660,7.2800,564
2008-11-05,01:40:00,7.2810,7.3040,7.2700,7.2750,558
2008-11-05,01:45:00,7.2770,7.3130,7.2680,7.3080,468
2008-11-05,01:50:00,7.3080,7.3100,7.2700,7.2880,388
2008-11-05,01:55:00,7.2830,7.2890,7.2650,7.2880,379
2008-11-05,02:00:00,7.2900,7.3030,7.2850,7.3010,503
2008-11-05,02:05:00,7.3000,7.3150,7.2920,7.2950,224
2008-11-05,02:10:00,7.2950,7.2950,7.2290,7.2580,564
2008-11-05,02:15:00,7.2580,7.2860,7.2520,7.2730,209
2008-11-05,02:20:00,7.2720,7.2920,7.2630,7.2770,384
2008-11-05,02:25:00,7.2750,7.2790,7.2520,7.2630,187
2008-11-05,02:30:00,7.2630,7.2640,7.2400,7.2420,372
2008-11-05,02:35:00,7.2410,7.2650,7.2280,7.2650,375
2008-11-05,02:40:00,7.2690,7.3000,7.2670,7.2920,411
2008-11-05,02:45:00,7.2900,7.3030,7.2700,7.2780,482
2008-11-05,02:50:00,7.2790,7.2880,7.2650,7.2770,278
2008-11-05,02:55:00,7.2770,7.2880,7.2600,7.2740,296
2008-11-05,03:00:00,7.2800,7.2920,7.2610,7.2700,340
2008-11-05,03:05:00,7.2720,7.2850,7.2700,7.2790,697
2008-11-05,03:10:00,7.2800,7.3340,7.2780,7.2970,836
2008-11-05,03:15:00,7.2970,7.3040,7.2710,7.2750,690
2008-11-05,03:20:00,7.2740,7.2790,7.1950,7.2020,2221
2008-11-05,03:25:00,7.2030,7.2400,7.1990,7.2140,1424
2008-11-05,03:30:00,7.2200,7.2280,7.2070,7.2120,721
2008-11-05,03:35:00,7.2130,7.2330,7.2110,7.2150,181
2008-11-05,03:40:00,7.2160,7.2200,7.2110,7.2190,81
2008-11-05,03:45:00,7.2150,7.2200,7.2110,7.2160,103
2008-11-05,03:50:00,7.2150,7.2200,7.2120,7.2200,128
2008-11-05,03:55:00,7.2190,7.2270,7.2170,7.2270,85
2008-11-05,04:00:00,7.2300,7.2310,7.2210,7.2310,74
2008-11-05,04:05:00,7.2270,7.2460,7.2270,7.2460,90
2008-11-05,04:10:00,7.2440,7.2470,7.2390,7.2470,33
2008-11-05,04:15:00,7.2470,7.2600,7.2340,7.2350,150
2008-11-05,04:20:00,7.2380,7.2420,7.2360,7.2420,115
2008-11-05,04:25:00,7.2430,7.2580,7.2430,7.2580,23
2008-11-05,04:30:00,7.2560,7.2650,7.2540,7.2610,28
2008-11-05,04:35:00,7.2600,7.2620,7.2540,7.2580,30
2008-11-05,04:40:00,7.2590,7.2640,7.2590,7.2620,25
2008-11-05,04:45:00,7.2680,7.2680,7.2500,7.2600,35
2008-11-05,04:50:00,7.2530,7.2610,7.2520,7.2520,35
2008-11-05,04:55:00,7.2510,7.2550,7.2450,7.2550,27
2008-11-05,05:00:00,7.2550,7.2570,7.2520,7.2520,24
2008-11-05,05:05:00,7.2570,7.2620,7.2570,7.2620,3
2008-11-05,05:10:00,7.2610,7.2650,7.2590,7.2650,15
2008-11-05,05:15:00,7.2650,7.2690,7.2620,7.2690,7
2008-11-05,05:20:00,7.2680,7.2800,7.2680,7.2800,32
2008-11-05,05:25:00,7.2800,7.2950,7.2700,7.2850,135
2008-11-05,05:30:00,7.2800,7.2850,7.2800,7.2850,34
2008-11-05,05:35:00,7.2840,7.3000,7.2840,7.3000,54
2008-11-05,05:40:00,7.2940,7.3000,7.2890,7.3000,19
2008-11-05,05:45:00,7.2950,7.3080,7.2920,7.3080,18
2008-11-05,05:50:00,7.3070,7.3100,7.3070,7.3100,8
2008-11-05,05:55:00,7.3120,7.3200,7.3120,7.3200,11
2008-11-05,06:00:00,7.3100,7.3300,7.2940,7.3290,47
2008-11-05,06:05:00,7.3290,7.3290,7.3000,7.3280,4
2008-11-05,06:10:00,7.3190,7.3190,7.3150,7.3150,3
2008-11-05,07:00:00,7.3230,7.3230,7.3230,7.3230,8
2008-11-05,07:05:00,7.3330,7.3400,7.3330,7.3400,6
2008-11-05,07:20:00,7.3360,7.3380,7.3360,7.3380,2
2008-11-05,07:25:00,7.3180,7.3180,7.3120,7.3120,8
2008-11-05,07:30:00,7.3120,7.3120,7.2730,7.2740,19
2008-11-05,07:35:00,7.2710,7.2750,7.2550,7.2550,29
2008-11-05,07:50:00,7.2510,7.2510,7.2400,7.2400,21
2008-11-05,07:55:00,7.2400,7.2420,7.2400,7.2420,4
2008-11-05,08:00:00,7.2400,7.2410,7.2400,7.2400,10
2008-11-05,08:05:00,7.2420,7.2420,7.2400,7.2400,2
2008-11-05,08:20:00,7.2400,7.2400,7.2400,7.2400,1
2008-11-05,08:30:00,7.2460,7.2500,7.2460,7.2500,4
2008-11-05,08:45:00,7.2410,7.2410,7.2400,7.2400,3
2008-11-05,08:50:00,7.2400,7.2400,7.2400,7.2400,1
2008-11-05,09:00:00,7.2400,7.2400,7.2400,7.2400,1
2008-11-05,09:20:00,7.2400,7.2520,7.2400,7.2500,15
2008-11-05,09:25:00,7.2500,7.2610,7.2500,7.2610,5
2008-11-05,09:30:00,7.2450,7.2450,7.2450,7.2450,1
2008-11-05,09:40:00,7.2470,7.2470,7.2470,7.2470,1
2008-11-05,09:45:00,7.2440,7.2540,7.2440,7.2540,5
2008-11-05,09:55:00,7.2470,7.2790,7.2470,7.2790,4
2008-11-05,10:15:00,7.2450,7.2450,7.2400,7.2400,10
2008-11-05,10:55:00,7.2440,7.2450,7.2430,7.2430,5
2008-11-05,11:05:00,7.2400,7.2400,7.2400,7.2400,1
2008-11-05,11:20:00,7.2450,7.2450,7.2400,7.2400,7
2008-11-05,11:25:00,7.2400,7.2400,7.2400,7.2400,2
2008-11-05,11:30:00,7.2700,7.2700,7.2700,7.2700,2
2008-11-05,11:55:00,7.2420,7.2420,7.1850,7.2150,82
2008-11-05,12:00:00,7.2040,7.2040,7.2040,7.2040,2
2008-11-05,12:05:00,7.2000,7.2000,7.2000,7.2000,1
2008-11-05,12:10:00,7.1920,7.1920,7.1920,7.1920,1
2008-11-05,12:15:00,7.1950,7.1950,7.1950,7.1950,1
2008-11-05,12:20:00,7.1910,7.1910,7.1880,7.1880,10
2008-11-05,12:45:00,7.1920,7.2060,7.1900,7.2060,6
2008-11-05,12:50:00,7.1910,7.2020,7.1900,7.2020,12
2008-11-05,12:55:00,7.2020,7.2020,7.2020,7.2020,1
2008-11-05,13:00:00,7.1900,7.1980,7.1850,7.1980,16
2008-11-05,13:10:00,7.1840,7.1840,7.1790,7.1790,18
2008-11-05,13:20:00,7.1610,7.1610,7.1550,7.1550,11
2008-11-05,13:25:00,7.1560,7.1740,7.1500,7.1500,34
2008-11-05,13:30:00,7.1500,7.1560,7.1460,7.1550,21
2008-11-05,13:35:00,7.1550,7.1550,7.1100,7.1100,50
2008-11-05,13:40:00,7.1110,7.1110,7.1070,7.1100,20
2008-11-05,13:45:00,7.1100,7.1150,7.1000,7.1010,30
2008-11-05,13:50:00,7.1010,7.1270,7.1000,7.1000,21
2008-11-05,13:55:00,7.1010,7.1010,7.1000,7.1000,15
2008-11-05,14:15:00,7.1010,7.1010,7.1010,7.1010,7
2008-11-05,14:20:00,7.1430,7.1430,7.1430,7.1430,1
2008-11-05,14:30:00,7.1490,7.1490,7.1490,7.1490,1
2008-11-05,15:00:00,7.1670,7.1670,7.1670,7.1670,1
2008-11-05,15:40:00,7.1580,7.1580,7.1570,7.1570,5
2008-11-05,15:45:00,7.1310,7.1560,7.1310,7.1450,10
2008-11-05,16:00:00,7.1450,7.1450,7.1140,7.1140,6
2008-11-05,16:10:00,7.1100,7.1100,7.1080,7.1080,10
2008-11-05,16:15:00,7.0890,7.1290,7.0820,7.1290,18
2008-11-05,16:20:00,7.1080,7.1150,7.1080,7.1150,6
2008-11-05,16:25:00,7.1010,7.1210,7.1000,7.1210,5
2008-11-05,16:30:00,7.1210,7.1250,7.1200,7.1200,25
2008-11-05,17:00:00,7.1310,7.1310,7.1310,7.1310,2
2008-11-05,17:05:00,7.1730,7.1730,7.1600,7.1700,6
2008-11-05,17:25:00,7.1720,7.1720,7.1720,7.1720,20
2008-11-05,17:30:00,7.1530,7.1720,7.1200,7.1720,18
2008-11-05,17:35:00,7.1210,7.1210,7.1160,7.1160,5
2008-11-05,17:40:00,7.1120,7.1120,7.1120,7.1120,1
2008-11-05,17:45:00,7.1120,7.1120,7.1120,7.1120,1
2008-11-05,17:50:00,7.1080,7.1080,7.1080,7.1080,1
2008-11-05,18:05:00,7.1200,7.1200,7.1200,7.1200,1
2008-11-05,18:10:00,7.1150,7.1150,7.1100,7.1120,15
2008-11-05,18:15:00,7.1190,7.1190,7.1190,7.1190,4
2008-11-05,18:25:00,7.1120,7.1300,7.1120,7.1300,4
2008-11-05,18:30:00,7.1250,7.1500,7.1250,7.1500,3
2008-11-05,18:35:00,7.1510,7.1510,7.1510,7.1510,1
2008-11-05,18:45:00,7.1560,7.1670,7.1380,7.1380,4
2008-11-05,18:50:00,7.1560,7.1780,7.1560,7.1770,3
2008-11-05,19:00:00,7.1760,7.1760,7.1760,7.1760,1
2008-11-05,19:10:00,7.1750,7.1750,7.1470,7.1600,13
2008-11-05,19:15:00,7.1490,7.1500,7.1490,7.1500,3
2008-11-05,19:20:00,7.1410,7.1410,7.1400,7.1400,2
2008-11-05,19:30:00,7.1530,7.1530,7.1530,7.1530,21
2008-11-05,19:35:00,7.1650,7.1650,7.1650,7.1650,1
2008-11-05,19:40:00,7.1530,7.1530,7.1370,7.1370,20
2008-11-05,19:45:00,7.1450,7.1450,7.1450,7.1450,1
2008-11-05,19:50:00,7.1600,7.1600,7.1010,7.1010,12
2008-11-05,19:55:00,7.1640,7.1640,7.1630,7.1630,16
2008-11-05,20:00:00,7.1320,7.1320,7.1000,7.1100,24
2008-11-05,20:05:00,7.1010,7.1240,7.1000,7.1100,21
2008-11-05,20:10:00,7.1100,7.1100,7.0980,7.1100,11
2008-11-05,20:15:00,7.1250,7.1250,7.1250,7.1250,2
2008-11-05,20:20:00,7.1470,7.1500,7.1430,7.1450,13
2008-11-05,20:25:00,7.1470,7.1570,7.1440,7.1570,62
2008-11-05,20:30:00,7.1500,7.1770,7.1500,7.1770,93
2008-11-05,20:35:00,7.1770,7.1960,7.1750,7.1960,79
2008-11-05,20:40:00,7.1940,7.2290,7.1930,7.2220,130
2008-11-05,20:45:00,7.2170,7.2170,7.1850,7.1970,68
2008-11-05,20:50:00,7.2000,7.2000,7.1710,7.1940,32
2008-11-05,20:55:00,7.1900,7.1950,7.1720,7.1800,82
2008-11-05,21:00:00,7.1750,7.1750,7.1580,7.1580,70
2008-11-05,21:05:00,7.1580,7.1650,7.1460,7.1500,153
2008-11-05,21:10:00,7.1520,7.1730,7.1520,7.1720,68
2008-11-05,21:15:00,7.1720,7.1770,7.1680,7.1750,26
2008-11-05,21:20:00,7.1740,7.1900,7.1740,7.1780,52
2008-11-05,21:25:00,7.1800,7.1850,7.1460,7.1510,189
2008-11-05,21:30:00,7.1480,7.1690,7.1480,7.1640,188
2008-11-05,21:35:00,7.1600,7.1670,7.1600,7.1600,60
2008-11-05,21:40:00,7.1610,7.1610,7.1220,7.1370,437
2008-11-05,21:45:00,7.1400,7.1670,7.1340,7.1500,197
2008-11-05,21:50:00,7.1480,7.1520,7.1200,7.1300,363
2008-11-05,21:55:00,7.1290,7.1520,7.1290,7.1500,374
2008-11-05,22:00:00,7.1500,7.1630,7.1430,7.1610,805
2008-11-05,22:05:00,7.1600,7.1660,7.1320,7.1400,518
2008-11-05,22:10:00,7.1430,7.1450,7.1040,7.1100,496
2008-11-05,22:15:00,7.1120,7.1270,7.1080,7.1240,356
2008-11-05,22:20:00,7.1270,7.1500,7.1240,7.1500,364
2008-11-05,22:25:00,7.1500,7.1660,7.1400,7.1410,323
2008-11-05,22:30:00,7.1420,7.1550,7.1200,7.1430,525
2008-11-05,22:35:00,7.1430,7.1640,7.1380,7.1460,337
2008-11-05,22:40:00,7.1500,7.2040,7.1450,7.1990,863
2008-11-05,22:45:00,7.1950,7.1950,7.1700,7.1790,382
2008-11-05,22:50:00,7.1790,7.1790,7.1480,7.1660,252
2008-11-05,22:55:00,7.1670,7.1900,7.1650,7.1800,307
2008-11-05,23:00:00,7.1840,7.2700,7.1840,7.2620,1391
2008-11-05,23:05:00,7.2590,7.3200,7.2580,7.2970,1655
2008-11-05,23:10:00,7.2990,7.3120,7.2720,7.2840,744
2008-11-05,23:15:00,7.2850,7.3380,7.2810,7.3220,978
2008-11-05,23:20:00,7.3290,7.3470,7.3000,7.3070,601
2008-11-05,23:25:00,7.3070,7.3100,7.2800,7.3050,392
2008-11-05,23:30:00,7.3050,7.3100,7.2750,7.2750,863
2008-11-05,23:35:00,7.2920,7.3100,7.2460,7.2940,913
2008-11-05,23:40:00,7.2920,7.2920,7.2390,7.2610,493
2008-11-05,23:45:00,7.2590,7.2950,7.2580,7.2670,791
2008-11-05,23:50:00,7.2650,7.2670,7.2470,7.2620,351
2008-11-05,23:55:00,7.2650,7.2770,7.2470,7.2650,452
2008-11-06,00:00:00,7.2640,7.3270,7.2640,7.3050,1174
2008-11-06,00:05:00,7.3050,7.3070,7.2600,7.2630,338
2008-11-06,00:10:00,7.2640,7.2700,7.2230,7.2440,1069
2008-11-06,00:15:00,7.2430,7.2600,7.2410,7.2430,338
2008-11-06,00:20:00,7.2470,7.2610,7.2190,7.2350,788
2008-11-06,00:25:00,7.2390,7.2410,7.1850,7.2040,1104
2008-11-06,00:30:00,7.2050,7.2290,7.2050,7.2200,385
2008-11-06,00:35:00,7.2230,7.2260,7.1010,7.1220,1604
2008-11-06,00:40:00,7.1220,7.1840,7.1220,7.1710,852
2008-11-06,00:45:00,7.1720,7.1870,7.1480,7.1490,321
2008-11-06,00:50:00,7.1400,7.1810,7.1210,7.1770,843
2008-11-06,00:55:00,7.1760,7.2270,7.1750,7.2220,577
2008-11-06,01:00:00,7.2230,7.2300,7.1920,7.1990,588
2008-11-06,01:05:00,7.2000,7.2160,7.1900,7.2040,277
2008-11-06,01:10:00,7.1990,7.1990,7.1750,7.1780,440
2008-11-06,01:15:00,7.1800,7.1990,7.1470,7.1960,438
2008-11-06,01:20:00,7.1970,7.2250,7.1970,7.2200,294
2008-11-06,01:25:00,7.2230,7.2480,7.2060,7.2270,488
2008-11-06,01:30:00,7.2280,7.2440,7.2040,7.2040,443
2008-11-06,01:35:00,7.2040,7.2200,7.1930,7.1940,301
2008-11-06,01:40:00,7.1960,7.1960,7.1570,7.1950,454
2008-11-06,01:45:00,7.1950,7.2240,7.1950,7.2070,191
2008-11-06,01:50:00,7.2070,7.2100,7.1880,7.1950,136
2008-11-06,01:55:00,7.1990,7.2300,7.1990,7.2150,174
2008-11-06,02:00:00,7.2110,7.2630,7.2080,7.2440,342
2008-11-06,02:05:00,7.2420,7.2450,7.2270,7.2450,122
2008-11-06,02:10:00,7.2490,7.3130,7.2400,7.2920,1093
2008-11-06,02:15:00,7.2960,7.2960,7.2700,7.2750,252
2008-11-06,02:20:00,7.2750,7.3050,7.2520,7.2650,494
2008-11-06,02:25:00,7.2650,7.2780,7.2400,7.2590,363
2008-11-06,02:30:00,7.2550,7.2700,7.2200,7.2220,569
2008-11-06,02:35:00,7.2240,7.2280,7.1880,7.1910,920
2008-11-06,02:40:00,7.1930,7.2300,7.1830,7.2090,485
2008-11-06,02:45:00,7.2110,7.2300,7.1860,7.1930,466
2008-11-06,02:50:00,7.1940,7.2250,7.1900,7.2150,232
2008-11-06,02:55:00,7.2130,7.2150,7.1960,7.2120,153
2008-11-06,03:00:00,7.2090,7.2510,7.1980,7.2450,241
2008-11-06,03:05:00,7.2450,7.2470,7.2140,7.2330,379
2008-11-06,03:10:00,7.2350,7.2810,7.2340,7.2690,614
2008-11-06,03:15:00,7.2670,7.2770,7.2580,7.2770,666
2008-11-06,03:20:00,7.2760,7.2940,7.2570,7.2810,1244
2008-11-06,03:25:00,7.2810,7.2840,7.2450,7.2480,1080
2008-11-06,03:30:00,7.2480,7.2740,7.2450,7.2700,375
2008-11-06,03:35:00,7.2700,7.2780,7.2680,7.2710,143
2008-11-06,03:40:00,7.2770,7.2850,7.2750,7.2830,95
2008-11-06,03:45:00,7.2820,7.2860,7.2720,7.2730,95
2008-11-06,03:50:00,7.2770,7.2770,7.2490,7.2680,55
2008-11-06,03:55:00,7.2650,7.2730,7.2640,7.2670,61
2008-11-06,04:00:00,7.2640,7.2770,7.2640,7.2770,37
2008-11-06,04:05:00,7.2770,7.2890,7.2770,7.2790,70
2008-11-06,04:10:00,7.2730,7.2740,7.2660,7.2720,36
2008-11-06,04:15:00,7.2750,7.2750,7.2700,7.2700,13
2008-11-06,04:20:00,7.2680,7.2700,7.2680,7.2690,9
2008-11-06,04:25:00,7.2670,7.2670,7.2600,7.2650,58
2008-11-06,04:30:00,7.2610,7.2640,7.2510,7.2630,32
2008-11-06,04:35:00,7.2600,7.2640,7.2580,7.2610,22
2008-11-06,04:40:00,7.2640,7.2640,7.2480,7.2530,49
2008-11-06,04:45:00,7.2560,7.2700,7.2560,7.2670,63
2008-11-06,04:50:00,7.2650,7.2650,7.2530,7.2550,13
2008-11-06,04:55:00,7.2520,7.2570,7.2400,7.2400,66
2008-11-06,05:00:00,7.2400,7.2490,7.2400,7.2490,4
2008-11-06,05:05:00,7.2540,7.2540,7.2540,7.2540,1
2008-11-06,05:10:00,7.2490,7.2490,7.2340,7.2370,23
2008-11-06,05:15:00,7.2470,7.2470,7.2410,7.2410,2
2008-11-06,05:20:00,7.2460,7.2460,7.2460,7.2460,1
2008-11-06,05:25:00,7.2450,7.2450,7.2400,7.2400,7
2008-11-06,05:30:00,7.2430,7.2430,7.2430,7.2430,1
2008-11-06,05:35:00,7.2430,7.2470,7.2430,7.2470,2
2008-11-06,05:50:00,7.2520,7.2520,7.2520,7.2520,1
2008-11-06,06:00:00,7.2650,7.2650,7.2650,7.2650,2
2008-11-06,06:05:00,7.2650,7.2730,7.2530,7.2530,6
2008-11-06,06:10:00,7.2580,7.2580,7.2530,7.2530,12
2008-11-06,07:00:00,7.2600,7.2660,7.2600,7.2660,110
2008-11-06,07:05:00,7.2600,7.2600,7.2600,7.2600,4
2008-11-06,07:20:00,7.2810,7.2810,7.2810,7.2810,1
2008-11-06,07:25:00,7.2640,7.2640,7.2640,7.2640,3
2008-11-06,07:55:00,7.2630,7.2630,7.2630,7.2630,1
2008-11-06,08:00:00,7.2700,7.2700,7.2700,7.2700,3
2008-11-06,08:10:00,7.2790,7.2790,7.2790,7.2790,1
2008-11-06,08:15:00,7.2800,7.2950,7.2800,7.2920,9
2008-11-06,08:20:00,7.2940,7.2940,7.2940,7.2940,2
2008-11-06,08:25:00,7.2910,7.2910,7.2910,7.2910,1
2008-11-06,08:40:00,7.2860,7.2860,7.2850,7.2850,2
2008-11-06,08:55:00,7.2890,7.2890,7.2820,7.2820,8
2008-11-06,09:10:00,7.2810,7.2810,7.2720,7.2720,3
2008-11-06,09:15:00,7.2910,7.2910,7.2910,7.2910,1
2008-11-06,09:35:00,7.2880,7.2880,7.2880,7.2880,1
2008-11-06,09:40:00,7.2880,7.2880,7.2880,7.2880,6
2008-11-06,09:50:00,7.2880,7.2880,7.2880,7.2880,1
2008-11-06,10:05:00,7.2640,7.2640,7.2640,7.2640,1
2008-11-06,10:10:00,7.2880,7.2880,7.2880,7.2880,1
2008-11-06,10:45:00,7.2780,7.2780,7.2780,7.2780,3
2008-11-06,11:00:00,7.2880,7.2880,7.2880,7.2880,1
2008-11-06,11:20:00,7.2700,7.2700,7.2600,7.2600,8
2008-11-06,11:30:00,7.2650,7.2650,7.2650,7.2650,1
2008-11-06,11:35:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,11:40:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,12:30:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,12:40:00,7.2600,7.2600,7.2600,7.2600,5
2008-11-06,12:45:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,13:05:00,7.2600,7.2600,7.2600,7.2600,2
2008-11-06,13:25:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,13:30:00,7.2620,7.2620,7.2620,7.2620,2
2008-11-06,13:55:00,7.2600,7.2600,7.2600,7.2600,2
2008-11-06,14:05:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,14:15:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,14:35:00,7.2620,7.2620,7.2620,7.2620,1
2008-11-06,14:50:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,15:00:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,15:20:00,7.2600,7.2600,7.2600,7.2600,2
2008-11-06,15:35:00,7.2600,7.2600,7.2600,7.2600,2
2008-11-06,15:45:00,7.2600,7.2620,7.2600,7.2620,4
2008-11-06,16:00:00,7.2600,7.2620,7.2600,7.2600,6
2008-11-06,16:10:00,7.2600,7.2600,7.2600,7.2600,1
2008-11-06,16:15:00,7.2630,7.2680,7.2630,7.2680,6
2008-11-06,16:30:00,7.2640,7.2640,7.2600,7.2600,5
2008-11-06,16:55:00,7.2630,7.2640,7.2460,7.2630,45
2008-11-06,17:00:00,7.2760,7.2760,7.2620,7.2620,8
2008-11-06,17:05:00,7.2600,7.2670,7.2600,7.2670,12
2008-11-06,17:10:00,7.2680,7.2680,7.2680,7.2680,1
2008-11-06,17:15:00,7.2690,7.2690,7.2690,7.2690,1
2008-11-06,17:20:00,7.2560,7.2560,7.2560,7.2560,2
2008-11-06,17:25:00,7.2820,7.2820,7.2820,7.2820,2
2008-11-06,17:45:00,7.2900,7.2900,7.2900,7.2900,1
2008-11-06,17:55:00,7.2990,7.2990,7.2990,7.2990,4
2008-11-06,18:05:00,7.2990,7.2990,7.2880,7.2880,2
2008-11-06,18:20:00,7.2890,7.2890,7.2890,7.2890,1
2008-11-06,18:25:00,7.2890,7.2990,7.2890,7.2990,3
2008-11-06,18:45:00,7.2980,7.2980,7.2980,7.2980,1
2008-11-06,19:00:00,7.2800,7.2800,7.2800,7.2800,1
2008-11-06,19:05:00,7.2800,7.2800,7.2800,7.2800,1
2008-11-06,19:10:00,7.2800,7.2800,7.2790,7.2790,2
2008-11-06,19:15:00,7.2890,7.2890,7.2890,7.2890,9
2008-11-06,19:20:00,7.2790,7.2790,7.2720,7.2720,2
2008-11-06,19:25:00,7.2700,7.2700,7.2700,7.2700,1
2008-11-06,19:30:00,7.2830,7.2870,7.2830,7.2870,10
2008-11-06,19:40:00,7.2840,7.2840,7.2840,7.2840,10
2008-11-06,19:50:00,7.2930,7.2930,7.2600,7.2600,21
2008-11-06,19:55:00,7.2660,7.2670,7.2660,7.2670,4
2008-11-06,20:00:00,7.2810,7.2810,7.2810,7.2810,1
2008-11-06,20:05:00,7.2800,7.2900,7.2350,7.2350,18
2008-11-06,20:10:00,7.2530,7.2640,7.2520,7.2520,5
2008-11-06,20:15:00,7.2700,7.2700,7.2510,7.2520,27
2008-11-06,20:20:00,7.2510,7.2750,7.2350,7.2690,73
2008-11-06,20:25:00,7.2750,7.2860,7.2690,7.2860,13
2008-11-06,20:30:00,7.2930,7.3350,7.2820,7.3350,79
2008-11-06,20:35:00,7.3240,7.3350,7.3200,7.3200,38
2008-11-06,20:40:00,7.3180,7.3280,7.3090,7.3180,25
2008-11-06,20:45:00,7.3180,7.3220,7.2900,7.3060,58
2008-11-06,20:50:00,7.3100,7.3180,7.3050,7.3160,8
2008-11-06,20:55:00,7.3120,7.3160,7.3020,7.3100,17
2008-11-06,21:00:00,7.3040,7.3080,7.2960,7.2960,76
2008-11-06,21:05:00,7.2970,7.3200,7.2850,7.3140,85
2008-11-06,21:10:00,7.3140,7.3140,7.2970,7.2980,30
2008-11-06,21:15:00,7.3040,7.3090,7.2890,7.2890,68
2008-11-06,21:20:00,7.2820,7.2870,7.2730,7.2800,69
2008-11-06,21:25:00,7.2850,7.2910,7.2810,7.2910,44
2008-11-06,21:30:00,7.2900,7.2980,7.2860,7.2870,19
2008-11-06,21:35:00,7.2880,7.2950,7.2820,7.2930,76
2008-11-06,21:40:00,7.2910,7.3090,7.2900,7.3060,134
2008-11-06,21:45:00,7.3040,7.3430,7.3040,7.3400,413
2008-11-06,21:50:00,7.3400,7.3430,7.3080,7.3100,326
2008-11-06,21:55:00,7.3070,7.3130,7.2890,7.3100,166
2008-11-06,22:00:00,7.3100,7.3240,7.2700,7.2850,561
2008-11-06,22:05:00,7.2850,7.2960,7.2700,7.2820,247
2008-11-06,22:10:00,7.2810,7.3020,7.2740,7.2840,393
2008-11-06,22:15:00,7.2850,7.3070,7.2310,7.2430,564
2008-11-06,22:20:00,7.2440,7.2520,7.1760,7.1870,1106
2008-11-06,22:25:00,7.1880,7.2070,7.1630,7.1780,755
2008-11-06,22:30:00,7.1750,7.1860,7.1390,7.1690,775
2008-11-06,22:35:00,7.1680,7.1780,7.1240,7.1270,629
2008-11-06,22:40:00,7.1270,7.1400,7.0980,7.1060,1006
2008-11-06,22:45:00,7.1060,7.1090,7.0340,7.0410,1931
2008-11-06,22:50:00,7.0420,7.0790,7.0010,7.0390,2028
2008-11-06,22:55:00,7.0420,7.0700,6.9550,6.9810,1809
2008-11-06,23:00:00,6.9820,6.9990,6.9630,6.9800,2035
2008-11-06,23:05:00,6.9770,7.0300,6.9770,7.0280,949
2008-11-06,23:10:00,7.0270,7.0400,6.9950,7.0000,490
2008-11-06,23:15:00,6.9960,7.0280,6.9900,7.0270,608
2008-11-06,23:20:00,7.0240,7.0240,6.9830,6.9860,473
2008-11-06,23:25:00,6.9860,6.9860,6.8770,6.8900,2376
2008-11-06,23:30:00,6.8890,6.9380,6.8880,6.9000,1095
2008-11-06,23:35:00,6.9060,7.0500,6.9060,7.0220,3115
2008-11-06,23:40:00,7.0210,7.0310,6.8800,6.9150,2084
2008-11-06,23:45:00,6.9150,6.9760,6.8960,6.9740,1722
2008-11-06,23:50:00,6.9710,6.9830,6.9220,6.9300,951
2008-11-06,23:55:00,6.9300,6.9650,6.9290,6.9600,888
2008-11-07,00:00:00,6.9570,6.9860,6.9430,6.9760,624
2008-11-07,00:05:00,6.9760,6.9810,6.9400,6.9400,532
2008-11-07,00:10:00,6.9380,6.9630,6.9370,6.9570,402
2008-11-07,00:15:00,6.9560,6.9580,6.9170,6.9230,786
2008-11-07,00:20:00,6.9220,6.9320,6.8810,6.8850,1014
2008-11-07,00:25:00,6.8880,6.9090,6.8570,6.8890,1379
2008-11-07,00:30:00,6.8840,6.9060,6.8640,6.8980,995
2008-11-07,00:35:00,6.8960,6.9000,6.8790,6.8950,359
2008-11-07,00:40:00,6.8950,6.9240,6.8900,6.9220,564
2008-11-07,00:45:00,6.9230,6.9550,6.9220,6.9550,472
2008-11-07,00:50:00,6.9560,6.9580,6.9180,6.9280,203
2008-11-07,00:55:00,6.9290,6.9550,6.9190,6.9480,327
2008-11-07,01:00:00,6.9500,6.9630,6.9410,6.9420,390
2008-11-07,01:05:00,6.9410,6.9410,6.8940,6.9110,437
2008-11-07,01:10:00,6.9110,6.9380,6.9100,6.9290,316
2008-11-07,01:15:00,6.9260,6.9490,6.9130,6.9320,513
2008-11-07,01:20:00,6.9330,6.9330,6.9070,6.9160,405
2008-11-07,01:25:00,6.9170,6.9240,6.9040,6.9150,251
2008-11-07,01:30:00,6.9130,6.9220,6.9060,6.9170,423
2008-11-07,01:35:00,6.9180,6.9500,6.9080,6.9410,426
2008-11-07,01:40:00,6.9430,6.9710,6.9380,6.9450,462
2008-11-07,01:45:00,6.9460,6.9640,6.9360,6.9560,136
2008-11-07,01:50:00,6.9630,6.9700,6.9390,6.9430,197
2008-11-07,01:55:00,6.9470,6.9970,6.9450,6.9760,508
2008-11-07,02:00:00,6.9740,6.9890,6.9530,6.9560,476
2008-11-07,02:05:00,6.9530,6.9660,6.9440,6.9560,393
2008-11-07,02:10:00,6.9560,6.9560,6.9270,6.9450,312
2008-11-07,02:15:00,6.9410,6.9570,6.9390,6.9480,286
2008-11-07,02:20:00,6.9480,6.9850,6.9460,6.9780,268
2008-11-07,02:25:00,6.9830,6.9900,6.9680,6.9750,280
2008-11-07,02:30:00,6.9740,6.9970,6.9700,6.9920,491
2008-11-07,02:35:00,6.9940,7.0280,6.9930,7.0100,713
2008-11-07,02:40:00,7.0100,7.0100,6.9700,7.0000,323
2008-11-07,02:45:00,7.0000,7.0200,6.9890,7.0160,259
2008-11-07,02:50:00,7.0150,7.0500,7.0150,7.0440,780
2008-11-07,02:55:00,7.0450,7.0550,7.0110,7.0290,589
2008-11-07,03:00:00,7.0270,7.0780,7.0250,7.0570,782
2008-11-07,03:05:00,7.0560,7.1410,7.0560,7.1250,1308
2008-11-07,03:10:00,7.1280,7.1310,7.0600,7.0890,965
2008-11-07,03:15:00,7.0890,7.0910,7.0520,7.0840,417
2008-11-07,03:20:00,7.0810,7.0950,7.0730,7.0770,453
2008-11-07,03:25:00,7.0730,7.0730,6.9610,6.9690,1948
2008-11-07,03:30:00,6.9700,6.9810,6.9430,6.9550,723
2008-11-07,03:35:00,6.9560,6.9790,6.9560,6.9770,190
2008-11-07,03:40:00,6.9750,7.0100,6.9720,6.9960,353
2008-11-07,03:45:00,6.9940,6.9960,6.9710,6.9850,140
2008-11-07,03:50:00,6.9860,6.9990,6.9860,6.9910,69
2008-11-07,03:55:00,6.9910,6.9940,6.9800,6.9880,48
2008-11-07,04:00:00,6.9900,6.9980,6.9780,6.9900,131
2008-11-07,04:05:00,6.9900,6.9940,6.9800,6.9850,79
2008-11-07,04:10:00,6.9840,6.9850,6.9740,6.9800,56
2008-11-07,04:15:00,6.9790,6.9850,6.9650,6.9850,122
2008-11-07,04:20:00,6.9820,6.9820,6.9660,6.9680,64
2008-11-07,04:25:00,6.9680,6.9680,6.9600,6.9600,41
2008-11-07,04:30:00,6.9660,6.9660,6.9590,6.9650,33
2008-11-07,04:35:00,6.9650,6.9650,6.9510,6.9540,21
2008-11-07,04:40:00,6.9500,6.9580,6.9430,6.9500,28
2008-11-07,04:45:00,6.9500,6.9540,6.9410,6.9410,19
2008-11-07,04:50:00,6.9450,6.9450,6.9380,6.9380,60
2008-11-07,04:55:00,6.9390,6.9390,6.9210,6.9280,113
2008-11-07,05:00:00,6.9320,6.9360,6.9280,6.9320,28
2008-11-07,05:05:00,6.9300,6.9360,6.9280,6.9330,18
2008-11-07,05:10:00,6.9300,6.9300,6.9200,6.9200,35
2008-11-07,05:15:00,6.9230,6.9280,6.9200,6.9200,38
2008-11-07,05:20:00,6.9200,6.9200,6.9130,6.9130,12
2008-11-07,05:25:00,6.9200,6.9250,6.9200,6.9250,7
2008-11-07,05:30:00,6.9280,6.9580,6.9280,6.9550,36
2008-11-07,05:35:00,6.9590,6.9620,6.9590,6.9620,3
2008-11-07,05:40:00,6.9590,6.9590,6.9580,6.9590,3
2008-11-07,05:50:00,6.9550,6.9600,6.9550,6.9600,6
2008-11-07,05:55:00,6.9550,6.9600,6.9550,6.9590,5
2008-11-07,06:00:00,6.9490,6.9490,6.9490,6.9490,1
2008-11-07,06:05:00,6.9520,6.9520,6.9520,6.9520,2
2008-11-07,06:10:00,6.9510,6.9510,6.9410,6.9410,18
2008-11-07,07:00:00,6.9690,6.9690,6.9490,6.9500,55
2008-11-07,07:05:00,6.9400,6.9550,6.9360,6.9360,13
2008-11-07,07:15:00,6.9490,6.9490,6.9420,6.9420,8
2008-11-07,07:25:00,6.9480,6.9480,6.9480,6.9480,3
2008-11-07,07:30:00,6.9520,6.9520,6.9500,6.9500,7
2008-11-07,07:35:00,6.9360,6.9390,6.9360,6.9390,4
2008-11-07,07:40:00,6.9540,6.9540,6.9540,6.9540,4
2008-11-07,07:45:00,6.9550,6.9550,6.9550,6.9550,1
2008-11-07,07:55:00,6.9580,6.9610,6.9580,6.9600,4
2008-11-07,08:00:00,6.9500,6.9600,6.9400,6.9600,3
2008-11-07,08:05:00,6.9500,6.9500,6.9500,6.9500,2
2008-11-07,08:10:00,6.9500,6.9500,6.9500,6.9500,1
2008-11-07,08:20:00,6.9500,6.9500,6.9500,6.9500,1
2008-11-07,08:35:00,6.9500,6.9500,6.9500,6.9500,1
2008-11-07,08:40:00,6.9500,6.9500,6.9370,6.9370,2
2008-11-07,08:50:00,6.9400,6.9400,6.9400,6.9400,1
2008-11-07,09:15:00,6.9330,6.9330,6.9330,6.9330,1
2008-11-07,09:20:00,6.9320,6.9320,6.9260,6.9260,8
2008-11-07,09:25:00,6.9410,6.9410,6.9410,6.9410,1
2008-11-07,09:50:00,6.9420,6.9500,6.9420,6.9500,2
2008-11-07,10:05:00,6.9500,6.9500,6.9500,6.9500,1
2008-11-07,10:25:00,6.9500,6.9500,6.9500,6.9500,2
2008-11-07,10:40:00,6.9640,6.9640,6.9640,6.9640,11
2008-11-07,11:05:00,6.9600,6.9600,6.9600,6.9600,5
2008-11-07,11:20:00,6.9600,6.9600,6.9600,6.9600,5
2008-11-07,11:30:00,6.9510,6.9510,6.9510,6.9510,2
2008-11-07,11:55:00,6.9350,6.9350,6.9350,6.9350,1
2008-11-07,12:05:00,6.9560,6.9600,6.9560,6.9600,2
2008-11-07,12:20:00,6.9600,6.9600,6.9590,6.9600,6
2008-11-07,12:55:00,6.9310,6.9590,6.9190,6.9590,24
2008-11-07,13:05:00,6.9440,6.9440,6.9430,6.9430,2
2008-11-07,13:10:00,6.9430,6.9430,6.9160,6.9420,3
2008-11-07,13:15:00,6.9400,6.9400,6.9390,6.9390,2
2008-11-07,13:45:00,6.9420,6.9440,6.9420,6.9430,5
2008-11-07,13:55:00,6.9280,6.9280,6.9280,6.9280,1
2008-11-07,14:20:00,6.9250,6.9250,6.9250,6.9250,2
2008-11-07,14:45:00,6.9420,6.9500,6.9420,6.9500,2
2008-11-07,14:55:00,6.9250,6.9250,6.9250,6.9250,1
2008-11-07,15:05:00,6.9250,6.9250,6.9250,6.9250,1
2008-11-07,16:00:00,6.9250,6.9250,6.9250,6.9250,1
2008-11-07,16:30:00,6.9430,6.9430,6.9430,6.9430,1
2008-11-07,16:40:00,6.9490,6.9490,6.9490,6.9490,1
2008-11-07,16:55:00,6.9440,6.9440,6.9420,6.9430,6
2008-11-07,17:00:00,6.9430,6.9430,6.9320,6.9320,3
2008-11-07,17:15:00,6.9440,6.9440,6.9430,6.9430,16
2008-11-07,17:45:00,6.9580,6.9580,6.9580,6.9580,1
2008-11-07,17:50:00,6.9580,6.9580,6.9550,6.9550,2
2008-11-07,17:55:00,6.9590,6.9600,6.9590,6.9600,5
2008-11-07,18:05:00,6.9600,6.9600,6.9540,6.9540,7
2008-11-07,18:35:00,6.9600,6.9600,6.9600,6.9600,5
2008-11-07,18:40:00,6.9600,6.9600,6.9600,6.9600,1
2008-11-07,18:50:00,6.9570,6.9600,6.9560,6.9560,3
2008-11-07,18:55:00,6.9560,6.9560,6.9560,6.9560,1
2008-11-07,19:00:00,6.9560,6.9560,6.9560,6.9560,1
2008-11-07,19:05:00,6.9600,6.9600,6.9560,6.9560,3
2008-11-07,19:10:00,6.9500,6.9500,6.9500,6.9500,5
2008-11-07,19:15:00,6.9500,6.9500,6.9500,6.9500,5
2008-11-07,19:25:00,6.9500,6.9500,6.9400,6.9400,20
2008-11-07,19:30:00,6.9400,6.9400,6.9400,6.9400,20
2008-11-07,19:40:00,6.9370,6.9370,6.9350,6.9350,3
2008-11-07,19:45:00,6.9350,6.9380,6.9350,6.9380,6
2008-11-07,19:50:00,6.9450,6.9600,6.9450,6.9600,24
2008-11-07,19:55:00,6.9500,6.9500,6.9400,6.9400,6
2008-11-07,20:05:00,6.9600,6.9600,6.9500,6.9560,46
2008-11-07,20:10:00,6.9540,6.9540,6.9420,6.9420,7
2008-11-07,20:15:00,6.9540,6.9600,6.9540,6.9600,101
2008-11-07,20:20:00,6.9600,6.9600,6.9600,6.9600,19
2008-11-07,20:25:00,6.9600,6.9600,6.9600,6.9600,10
2008-11-07,20:30:00,6.9590,6.9590,6.9470,6.9470,19
2008-11-07,20:35:00,6.9480,6.9480,6.9410,6.9410,10
2008-11-07,20:45:00,6.9590,6.9600,6.9510,6.9600,39
2008-11-07,20:50:00,6.9600,6.9600,6.9500,6.9530,15
2008-11-07,20:55:00,6.9550,6.9600,6.9550,6.9590,40
2008-11-07,21:00:00,6.9600,6.9600,6.9530,6.9580,49
2008-11-07,21:05:00,6.9570,6.9600,6.9430,6.9430,101
2008-11-07,21:10:00,6.9420,6.9420,6.9140,6.9200,114
2008-11-07,21:15:00,6.9190,6.9310,6.8850,6.8950,231
2008-11-07,21:20:00,6.9000,6.9210,6.9000,6.9170,48
2008-11-07,21:25:00,6.9210,6.9380,6.9200,6.9370,191
2008-11-07,21:30:00,6.9330,6.9330,6.8730,6.8900,396
2008-11-07,21:35:00,6.8880,6.9020,6.8650,6.8680,223
2008-11-07,21:40:00,6.8700,6.8900,6.8700,6.8810,228
2008-11-07,21:45:00,6.8810,6.8810,6.7840,6.7990,929
2008-11-07,21:50:00,6.8030,6.8030,6.7700,6.7850,461
2008-11-07,21:55:00,6.7850,6.8350,6.7830,6.8070,419
2008-11-07,22:00:00,6.8070,6.8160,6.7200,6.7430,1843
2008-11-07,22:05:00,6.7440,6.7970,6.7420,6.7740,772
2008-11-07,22:10:00,6.7740,6.7870,6.7620,6.7840,591
2008-11-07,22:15:00,6.7850,6.8190,6.7830,6.8130,706
2008-11-07,22:20:00,6.8140,6.8200,6.8020,6.8120,378
2008-11-07,22:25:00,6.8150,6.8340,6.8150,6.8260,247
2008-11-07,22:30:00,6.8250,6.8350,6.7760,6.7870,757
2008-11-07,22:35:00,6.7880,6.8050,6.7800,6.7970,259
2008-11-07,22:40:00,6.7970,6.8020,6.7770,6.7950,871
2008-11-07,22:45:00,6.7950,6.8070,6.7800,6.7900,737
2008-11-07,22:50:00,6.7940,6.7970,6.7790,6.7840,385
2008-11-07,22:55:00,6.7830,6.8150,6.7770,6.7970,419
2008-11-07,23:00:00,6.7960,6.8180,6.7920,6.8150,595
2008-11-07,23:05:00,6.8110,6.8320,6.8070,6.8240,623
2008-11-07,23:10:00,6.8240,6.8490,6.8110,6.8310,645
2008-11-07,23:15:00,6.8260,6.8310,6.8200,6.8300,259
2008-11-07,23:20:00,6.8310,6.8360,6.8060,6.8090,547
2008-11-07,23:25:00,6.8100,6.8250,6.8040,6.8250,450
2008-11-07,23:30:00,6.8240,6.8300,6.8130,6.8190,462
2008-11-07,23:35:00,6.8190,6.8210,6.8060,6.8180,527
2008-11-07,23:40:00,6.8150,6.8370,6.8150,6.8270,604
2008-11-07,23:45:00,6.8300,6.8340,6.8200,6.8200,415
2008-11-07,23:50:00,6.8200,6.8490,6.8180,6.8380,453
2008-11-07,23:55:00,6.8380,6.8400,6.8110,6.8160,190
2008-11-08,00:00:00,6.8180,6.8250,6.7930,6.8040,438
2008-11-08,00:05:00,6.8030,6.8290,6.8020,6.8250,303
2008-11-08,00:10:00,6.8220,6.8320,6.8010,6.8100,453
2008-11-08,00:15:00,6.8100,6.8360,6.8080,6.8310,340
2008-11-08,00:20:00,6.8310,6.8350,6.8090,6.8130,292
2008-11-08,00:25:00,6.8100,6.8100,6.7640,6.7850,719
2008-11-08,00:30:00,6.7860,6.8170,6.7820,6.8150,383
2008-11-08,00:35:00,6.8160,6.8500,6.8100,6.8330,678
2008-11-08,00:40:00,6.8310,6.8470,6.8190,6.8380,371
2008-11-08,00:45:00,6.8340,6.8340,6.8040,6.8160,255
2008-11-08,00:50:00,6.8120,6.8310,6.8000,6.8060,782
2008-11-08,00:55:00,6.8100,6.8170,6.7940,6.8080,448
2008-11-08,01:00:00,6.8080,6.8110,6.7940,6.7950,189
2008-11-08,01:05:00,6.7960,6.8120,6.7780,6.8120,773
2008-11-08,01:10:00,6.8100,6.8390,6.8070,6.8170,460
2008-11-08,01:15:00,6.8160,6.8200,6.8010,6.8110,152
2008-11-08,01:20:00,6.8100,6.8190,6.8030,6.8170,159
2008-11-08,01:25:00,6.8160,6.8250,6.8090,6.8180,181
2008-11-08,01:30:00,6.8190,6.8210,6.7780,6.7840,309
2008-11-08,01:35:00,6.7850,6.8100,6.7850,6.8050,145
2008-11-08,01:40:00,6.8060,6.8270,6.8060,6.8140,217
2008-11-08,01:45:00,6.8150,6.8250,6.8110,6.8200,65
2008-11-08,01:50:00,6.8180,6.8220,6.8070,6.8070,269
2008-11-08,01:55:00,6.8080,6.8170,6.7980,6.8060,411
2008-11-08,02:00:00,6.8060,6.8120,6.8010,6.8020,80
2008-11-08,02:05:00,6.8040,6.8150,6.7970,6.8040,160
2008-11-08,02:10:00,6.8000,6.8290,6.7990,6.8100,296
2008-11-08,02:15:00,6.8120,6.8120,6.7960,6.8040,172
2008-11-08,02:20:00,6.8000,6.8060,6.7970,6.8030,87
2008-11-08,02:25:00,6.8050,6.8220,6.8000,6.8080,116
2008-11-08,02:30:00,6.8070,6.8070,6.7960,6.7990,185
2008-11-08,02:35:00,6.7990,6.8020,6.7410,6.7470,1490
2008-11-08,02:40:00,6.7430,6.7790,6.7370,6.7570,653
2008-11-08,02:45:00,6.7570,6.8060,6.7570,6.7840,502
2008-11-08,02:50:00,6.7890,6.8140,6.7850,6.8000,221
2008-11-08,02:55:00,6.8000,6.8430,6.7970,6.8340,443
2008-11-08,03:00:00,6.8350,6.8400,6.8010,6.8110,248
2008-11-08,03:05:00,6.8070,6.8100,6.7950,6.8050,258
2008-11-08,03:10:00,6.8060,6.8240,6.8000,6.8120,141
2008-11-08,03:15:00,6.8120,6.8200,6.8000,6.8010,124
2008-11-08,03:20:00,6.8020,6.8050,6.7570,6.7650,590
2008-11-08,03:25:00,6.7610,6.7730,6.7370,6.7690,773
2008-11-08,03:30:00,6.7680,6.7860,6.7680,6.7840,239
2008-11-08,03:35:00,6.7850,6.7850,6.7740,6.7780,164
2008-11-08,03:40:00,6.7730,6.7810,6.7660,6.7690,101
2008-11-08,03:45:00,6.7680,6.7740,6.7610,6.7630,107
2008-11-08,03:50:00,6.7690,6.7700,6.7530,6.7570,74
2008-11-08,03:55:00,6.7540,6.7650,6.7520,6.7620,87
2008-11-08,04:00:00,6.7600,6.7640,6.7600,6.7640,48
2008-11-08,04:05:00,6.7630,6.7640,6.7570,6.7620,38
2008-11-08,04:10:00,6.7630,6.7790,6.7620,6.7690,65
2008-11-08,04:15:00,6.7670,6.7740,6.7570,6.7740,69
2008-11-08,04:20:00,6.7710,6.7740,6.7650,6.7690,50
2008-11-08,04:25:00,6.7690,6.7820,6.7650,6.7820,73
2008-11-08,04:30:00,6.7800,6.7840,6.7740,6.7800,62
2008-11-08,04:35:00,6.7800,6.7810,6.7760,6.7800,37
2008-11-08,04:40:00,6.7800,6.7820,6.7710,6.7800,54
2008-11-08,04:45:00,6.7800,6.7810,6.7790,6.7800,23
2008-11-08,04:50:00,6.7800,6.7830,6.7660,6.7790,55
2008-11-08,04:55:00,6.7820,6.7980,6.7820,6.7980,37
2008-11-08,05:00:00,6.7850,6.7900,6.7770,6.7810,19
2008-11-08,05:05:00,6.7850,6.7850,6.7800,6.7800,8
2008-11-08,05:15:00,6.7800,6.7800,6.7780,6.7800,20
2008-11-08,05:20:00,6.7800,6.7840,6.7800,6.7840,15
2008-11-08,05:25:00,6.7800,6.7800,6.7800,6.7800,14
2008-11-08,05:30:00,6.7850,6.7900,6.7850,6.7900,3
2008-11-08,05:40:00,6.7820,6.7820,6.7800,6.7800,14
2008-11-08,05:45:00,6.7800,6.7800,6.7770,6.7800,19
2008-11-08,05:50:00,6.7790,6.7790,6.7790,6.7790,8
2008-11-08,05:55:00,6.7800,6.7830,6.7710,6.7830,29
2008-11-08,06:00:00,6.7800,6.7800,6.7800,6.7800,1
2008-11-08,06:10:00,6.7850,6.7850,6.7850,6.7850,1
2008-11-10,07:00:00,6.8870,6.9500,6.8870,6.9500,43
2008-11-10,07:05:00,6.9490,6.9950,6.9300,6.9950,44
2008-11-10,07:10:00,6.9750,7.0000,6.9740,7.0000,17
2008-11-10,07:15:00,6.9820,6.9850,6.9800,6.9850,3
2008-11-10,07:20:00,6.9950,7.0180,6.9850,7.0150,49
2008-11-10,07:25:00,7.0190,7.0280,7.0190,7.0250,17
2008-11-10,07:30:00,7.0200,7.0200,7.0200,7.0200,13
2008-11-10,07:35:00,7.0250,7.0280,7.0200,7.0200,7
2008-11-10,07:40:00,7.0200,7.0200,7.0150,7.0150,4
2008-11-10,07:45:00,7.0150,7.0180,7.0150,7.0180,2
2008-11-10,07:55:00,7.0190,7.0290,7.0190,7.0290,6
2008-11-10,08:00:00,7.0200,7.0250,7.0200,7.0200,11
2008-11-10,08:05:00,7.0270,7.0290,7.0270,7.0290,4
2008-11-10,08:15:00,7.0300,7.0400,7.0300,7.0400,15
2008-11-10,08:20:00,7.0300,7.0300,7.0300,7.0300,1
2008-11-10,08:25:00,7.0300,7.0400,7.0290,7.0290,15
2008-11-10,08:35:00,7.0270,7.0270,7.0270,7.0270,5
2008-11-10,08:45:00,7.0350,7.0400,7.0200,7.0200,9
2008-11-10,08:50:00,7.0300,7.0330,7.0200,7.0200,18
2008-11-10,08:55:00,7.0200,7.0200,7.0180,7.0180,2
2008-11-10,09:00:00,7.0180,7.0180,7.0180,7.0180,1
2008-11-10,09:05:00,7.0190,7.0190,7.0190,7.0190,2
2008-11-10,09:20:00,7.0190,7.0190,7.0170,7.0170,4
2008-11-10,09:25:00,7.0150,7.0210,7.0150,7.0150,13
2008-11-10,09:30:00,7.0150,7.0150,7.0150,7.0150,1
2008-11-10,09:40:00,7.0320,7.0450,7.0210,7.0320,59
2008-11-10,09:45:00,7.0440,7.0500,7.0440,7.0500,12
2008-11-10,10:00:00,7.0450,7.0490,7.0450,7.0490,5
2008-11-10,10:05:00,7.0450,7.0450,7.0450,7.0450,1
2008-11-10,10:10:00,7.0450,7.0600,7.0450,7.0600,5
2008-11-10,10:25:00,7.0550,7.0550,7.0540,7.0540,9
2008-11-10,10:30:00,7.0500,7.0500,7.0500,7.0500,8
2008-11-10,10:35:00,7.0500,7.0500,7.0490,7.0490,14
2008-11-10,10:40:00,7.0490,7.0490,7.0490,7.0490,1
2008-11-10,10:45:00,7.0450,7.0450,7.0110,7.0110,58
2008-11-10,10:50:00,7.0110,7.0110,7.0060,7.0060,7
2008-11-10,10:55:00,7.0200,7.0200,7.0060,7.0180,5
2008-11-10,11:00:00,7.0250,7.0250,7.0250,7.0250,1
2008-11-10,11:15:00,7.0200,7.0200,7.0190,7.0190,6
2008-11-10,11:20:00,7.0190,7.0190,7.0060,7.0060,10
2008-11-10,11:25:00,7.0100,7.0100,7.0100,7.0100,1
2008-11-10,11:40:00,7.0080,7.0080,7.0080,7.0080,1
2008-11-10,11:45:00,7.0050,7.0050,7.0050,7.0050,1
2008-11-10,11:50:00,7.0050,7.0160,7.0030,7.0160,19
2008-11-10,12:35:00,7.0220,7.0230,7.0220,7.0230,7
2008-11-10,12:50:00,7.0240,7.0240,7.0160,7.0160,2
2008-11-10,13:05:00,7.0250,7.0700,7.0180,7.0400,33
2008-11-10,13:10:00,7.0310,7.0310,7.0310,7.0310,1
2008-11-10,13:20:00,7.0260,7.0260,7.0260,7.0260,1
2008-11-10,14:00:00,7.0300,7.0300,7.0300,7.0300,1
2008-11-10,14:15:00,7.0330,7.0330,7.0330,7.0330,1
2008-11-10,14:30:00,7.0550,7.0580,7.0550,7.0580,3
2008-11-10,14:35:00,7.0600,7.0600,7.0600,7.0600,1
2008-11-10,15:00:00,7.0610,7.0610,7.0610,7.0610,1
2008-11-10,15:15:00,7.0580,7.0580,7.0580,7.0580,1
2008-11-10,15:20:00,7.0570,7.0700,7.0570,7.0700,34
2008-11-10,15:25:00,7.0600,7.0600,7.0570,7.0570,6
2008-11-10,15:30:00,7.0700,7.0700,7.0700,7.0700,1
2008-11-10,16:00:00,7.0690,7.0690,7.0630,7.0630,2
2008-11-10,16:05:00,7.0630,7.0630,7.0570,7.0570,22
2008-11-10,16:20:00,7.0540,7.0540,7.0540,7.0540,1
2008-11-10,16:25:00,7.0540,7.0540,7.0540,7.0540,1
2008-11-10,16:30:00,7.0600,7.0600,7.0600,7.0600,1
2008-11-10,16:35:00,7.0690,7.0690,7.0690,7.0690,1
2008-11-10,16:50:00,7.0700,7.0700,7.0610,7.0610,3
2008-11-10,16:55:00,7.0700,7.0700,7.0700,7.0700,11
2008-11-10,17:10:00,7.0710,7.0800,7.0710,7.0760,22
2008-11-10,17:20:00,7.0750,7.0750,7.0750,7.0750,2
2008-11-10,17:30:00,7.0720,7.0790,7.0720,7.0790,12
2008-11-10,17:35:00,7.0790,7.0800,7.0700,7.0800,19
2008-11-10,17:40:00,7.0800,7.0800,7.0800,7.0800,2
2008-11-10,17:50:00,7.0800,7.0800,7.0800,7.0800,1
2008-11-10,18:00:00,7.0800,7.0800,7.0740,7.0740,13
2008-11-10,18:10:00,7.0740,7.0740,7.0740,7.0740,5
2008-11-10,18:15:00,7.0860,7.0880,7.0750,7.0750,15
2008-11-10,18:20:00,7.0800,7.0800,7.0800,7.0800,1
2008-11-10,18:25:00,7.0800,7.0800,7.0800,7.0800,2
2008-11-10,18:30:00,7.0890,7.1140,7.0890,7.1140,75
2008-11-10,18:35:00,7.1100,7.1130,7.1100,7.1130,14
2008-11-10,18:40:00,7.1040,7.1150,7.1020,7.1070,76
2008-11-10,18:45:00,7.1080,7.1250,7.1080,7.1200,54
2008-11-10,18:50:00,7.1230,7.1350,7.1230,7.1350,33
2008-11-10,18:55:00,7.1350,7.1450,7.1350,7.1380,62
2008-11-10,19:00:00,7.1480,7.1550,7.1400,7.1400,23
2008-11-10,19:10:00,7.1480,7.1550,7.1480,7.1550,7
2008-11-10,19:15:00,7.1550,7.1550,7.1300,7.1300,21
2008-11-10,19:35:00,7.1360,7.1360,7.1360,7.1360,1
2008-11-10,19:40:00,7.1290,7.1740,7.1270,7.1700,74
2008-11-10,19:45:00,7.1650,7.1730,7.1650,7.1730,6
2008-11-10,19:50:00,7.1610,7.1750,7.1470,7.1750,43
2008-11-10,19:55:00,7.1660,7.1660,7.1460,7.1460,13
2008-11-10,20:00:00,7.1460,7.1640,7.1400,7.1410,23
2008-11-10,20:05:00,7.1590,7.1780,7.1590,7.1780,10
2008-11-10,20:15:00,7.1610,7.1610,7.1610,7.1610,2
2008-11-10,20:20:00,7.1610,7.1620,7.1230,7.1230,93
2008-11-10,20:25:00,7.1200,7.1400,7.1190,7.1400,61
2008-11-10,20:30:00,7.1240,7.1410,7.1240,7.1400,35
2008-11-10,20:35:00,7.1380,7.1410,7.1010,7.1010,145
2008-11-10,20:40:00,7.1100,7.1100,7.0910,7.0920,164
2008-11-10,20:45:00,7.0970,7.0980,7.0970,7.0980,104
2008-11-10,20:50:00,7.1140,7.1170,7.1090,7.1110,19
2008-11-10,20:55:00,7.1100,7.1100,7.0990,7.1080,64
2008-11-10,21:00:00,7.1120,7.1220,7.0990,7.1210,100
2008-11-10,21:05:00,7.1220,7.1410,7.1130,7.1170,87
2008-11-10,21:10:00,7.1180,7.1300,7.1150,7.1290,63
2008-11-10,21:15:00,7.1280,7.1370,7.1160,7.1300,212
2008-11-10,21:20:00,7.1300,7.1590,7.1300,7.1470,234
2008-11-10,21:25:00,7.1470,7.1470,7.1360,7.1400,83
2008-11-10,21:30:00,7.1450,7.1460,7.1200,7.1210,98
2008-11-10,21:35:00,7.1200,7.1450,7.1180,7.1410,57
2008-11-10,21:40:00,7.1400,7.1430,7.1280,7.1430,80
2008-11-10,21:45:00,7.1400,7.1580,7.1400,7.1570,222
2008-11-10,21:50:00,7.1570,7.1670,7.1540,7.1590,172
2008-11-10,21:55:00,7.1580,7.1580,7.1390,7.1390,163
2008-11-10,22:00:00,7.1420,7.2520,7.1420,7.2260,2440
2008-11-10,22:05:00,7.2250,7.2470,7.1960,7.2050,848
2008-11-10,22:10:00,7.2040,7.2400,7.2040,7.2350,1198
2008-11-10,22:15:00,7.2330,7.2750,7.2250,7.2460,1248
2008-11-10,22:20:00,7.2460,7.3080,7.2430,7.2900,1734
2008-11-10,22:25:00,7.2900,7.2900,7.2080,7.2340,985
2008-11-10,22:30:00,7.2340,7.2800,7.2260,7.2720,1386
2008-11-10,22:35:00,7.2710,7.2800,7.2370,7.2390,651
2008-11-10,22:40:00,7.2390,7.2550,7.2310,7.2360,920
2008-11-10,22:45:00,7.2350,7.2450,7.1870,7.2200,682
2008-11-10,22:50:00,7.2200,7.2500,7.2050,7.2490,618
2008-11-10,22:55:00,7.2490,7.2500,7.1920,7.1920,790
2008-11-10,23:00:00,7.1960,7.2090,7.1850,7.1950,581
2008-11-10,23:05:00,7.1970,7.2200,7.1900,7.2100,607
2008-11-10,23:10:00,7.2140,7.2410,7.2000,7.2410,705
2008-11-10,23:15:00,7.2410,7.2490,7.2320,7.2320,1136
2008-11-10,23:20:00,7.2340,7.2500,7.2280,7.2440,691
2008-11-10,23:25:00,7.2450,7.2500,7.2180,7.2300,597
2008-11-10,23:30:00,7.2300,7.2300,7.1990,7.2130,596
2008-11-10,23:35:00,7.2130,7.2220,7.1840,7.1840,708
2008-11-10,23:40:00,7.1850,7.2080,7.1840,7.2000,565
2008-11-10,23:45:00,7.2000,7.2070,7.1950,7.1990,679
2008-11-10,23:50:00,7.2000,7.2190,7.1460,7.1500,923
2008-11-10,23:55:00,7.1510,7.1650,7.1250,7.1550,1072
2008-11-11,00:00:00,7.1540,7.1590,7.1310,7.1510,912
2008-11-11,00:05:00,7.1500,7.1550,7.1350,7.1380,949
2008-11-11,00:10:00,7.1380,7.1510,7.1090,7.1200,763
2008-11-11,00:15:00,7.1200,7.1370,7.1060,7.1280,527
2008-11-11,00:20:00,7.1250,7.1570,7.1220,7.1510,428
2008-11-11,00:25:00,7.1520,7.1770,7.1310,7.1340,484
2008-11-11,00:30:00,7.1360,7.1490,7.1050,7.1080,573
2008-11-11,00:35:00,7.1080,7.1290,7.0900,7.1220,670
2008-11-11,00:40:00,7.1230,7.1550,7.1230,7.1540,374
2008-11-11,00:45:00,7.1520,7.1730,7.1320,7.1400,397
2008-11-11,00:50:00,7.1390,7.1420,7.0500,7.0630,1093
2008-11-11,00:55:00,7.0650,7.1200,7.0610,7.0970,705
2008-11-11,01:00:00,7.0950,7.1450,7.0900,7.1290,512
2008-11-11,01:05:00,7.1290,7.1380,7.1150,7.1380,243
2008-11-11,01:10:00,7.1350,7.1370,7.0900,7.1140,266
2008-11-11,01:15:00,7.1170,7.1220,7.0940,7.0940,371
2008-11-11,01:20:00,7.0950,7.1180,7.0950,7.1050,225
2008-11-11,01:25:00,7.1050,7.1180,7.0900,7.0940,171
2008-11-11,01:30:00,7.0900,7.1180,7.0860,7.0990,247
2008-11-11,01:35:00,7.0910,7.0970,7.0630,7.0870,786
2008-11-11,01:40:00,7.0850,7.1240,7.0800,7.1240,482
2008-11-11,01:45:00,7.1200,7.1440,7.1150,7.1380,218
2008-11-11,01:50:00,7.1350,7.1500,7.0980,7.1000,233
2008-11-11,01:55:00,7.1030,7.1480,7.1000,7.1420,202
2008-11-11,02:00:00,7.1430,7.1700,7.1320,7.1650,459
2008-11-11,02:05:00,7.1690,7.1810,7.1450,7.1580,662
2008-11-11,02:10:00,7.1580,7.1710,7.1550,7.1640,270
2008-11-11,02:15:00,7.1650,7.1900,7.1600,7.1880,448
2008-11-11,02:20:00,7.1870,7.2280,7.1810,7.1950,1129
2008-11-11,02:25:00,7.1950,7.2270,7.1900,7.1990,640
2008-11-11,02:30:00,7.2020,7.2120,7.1970,7.2100,229
2008-11-11,02:35:00,7.2100,7.2340,7.2060,7.2240,267
2008-11-11,02:40:00,7.2200,7.2250,7.1880,7.1880,446
2008-11-11,02:45:00,7.1900,7.2230,7.1800,7.2190,748
2008-11-11,02:50:00,7.2180,7.2410,7.2000,7.2390,762
2008-11-11,02:55:00,7.2400,7.2460,7.2030,7.2240,407
2008-11-11,03:00:00,7.2230,7.2430,7.2100,7.2370,290
2008-11-11,03:05:00,7.2350,7.2550,7.2160,7.2500,540
2008-11-11,03:10:00,7.2500,7.2550,7.2200,7.2510,323
2008-11-11,03:15:00,7.2550,7.2820,7.2440,7.2660,825
2008-11-11,03:20:00,7.2670,7.2830,7.2630,7.2710,618
2008-11-11,03:25:00,7.2700,7.2720,7.2310,7.2450,1039
2008-11-11,03:30:00,7.2450,7.2620,7.2430,7.2450,451
2008-11-11,03:35:00,7.2450,7.2550,7.2350,7.2370,178
2008-11-11,03:40:00,7.2380,7.2480,7.2350,7.2460,99
2008-11-11,03:45:00,7.2470,7.2500,7.2330,7.2330,63
2008-11-11,03:50:00,7.2360,7.2360,7.2180,7.2240,127
2008-11-11,03:55:00,7.2240,7.2480,7.2180,7.2250,22
2008-11-11,04:00:00,7.2250,7.2280,7.2190,7.2190,39
2008-11-11,04:05:00,7.2260,7.2280,7.2260,7.2280,11
2008-11-11,04:10:00,7.2290,7.2400,7.2260,7.2370,98
2008-11-11,04:15:00,7.2390,7.2410,7.2260,7.2270,19
2008-11-11,04:20:00,7.2300,7.2300,7.2260,7.2290,10
2008-11-11,04:25:00,7.2270,7.2340,7.2170,7.2170,51
2008-11-11,04:30:00,7.2170,7.2250,7.2150,7.2250,56
2008-11-11,04:35:00,7.2250,7.2300,7.2220,7.2250,34
2008-11-11,04:40:00,7.2210,7.2270,7.2190,7.2190,21
2008-11-11,04:45:00,7.2200,7.2240,7.2200,7.2200,13
2008-11-11,04:50:00,7.2200,7.2200,7.2150,7.2150,15
2008-11-11,04:55:00,7.2150,7.2220,7.2130,7.2220,13
2008-11-11,05:00:00,7.2190,7.2250,7.2190,7.2190,9
2008-11-11,05:05:00,7.2200,7.2230,7.2100,7.2230,44
2008-11-11,05:10:00,7.2170,7.2200,7.2130,7.2130,4
2008-11-11,05:15:00,7.2150,7.2170,7.2150,7.2150,8
2008-11-11,05:20:00,7.2100,7.2140,7.2090,7.2090,4
2008-11-11,05:25:00,7.2070,7.2070,7.2060,7.2060,10
2008-11-11,05:30:00,7.2010,7.2010,7.2010,7.2010,1
2008-11-11,05:35:00,7.2030,7.2030,7.2000,7.2000,6
2008-11-11,05:40:00,7.2070,7.2140,7.2070,7.2140,16
2008-11-11,05:45:00,7.2150,7.2150,7.2150,7.2150,1
2008-11-11,05:50:00,7.2200,7.2290,7.2200,7.2290,9
2008-11-11,05:55:00,7.2160,7.2160,7.2110,7.2110,4
2008-11-11,06:05:00,7.2110,7.2110,7.2110,7.2110,2
2008-11-11,06:10:00,7.2100,7.2100,7.2100,7.2100,1
2008-11-11,07:00:00,7.2400,7.2400,7.2400,7.2400,2
2008-11-11,07:05:00,7.2350,7.2350,7.2340,7.2340,2
2008-11-11,07:10:00,7.2410,7.2500,7.2410,7.2500,8
2008-11-11,07:15:00,7.2480,7.2480,7.2480,7.2480,1
2008-11-11,07:25:00,7.2500,7.2500,7.2500,7.2500,1
2008-11-11,07:45:00,7.2420,7.2420,7.2410,7.2410,3
2008-11-11,08:50:00,7.2280,7.2280,7.2280,7.2280,4
2008-11-11,09:05:00,7.2280,7.2280,7.2280,7.2280,1
2008-11-11,09:10:00,7.2350,7.2400,7.2350,7.2400,12
2008-11-11,09:15:00,7.2500,7.2500,7.2500,7.2500,1
2008-11-11,09:30:00,7.2400,7.2400,7.2400,7.2400,8
2008-11-11,09:35:00,7.2400,7.2400,7.2400,7.2400,9
2008-11-11,09:40:00,7.2250,7.2250,7.1580,7.1580,23
2008-11-11,09:45:00,7.1830,7.1830,7.1620,7.1620,2
2008-11-11,09:50:00,7.1760,7.1760,7.1560,7.1700,4
2008-11-11,10:00:00,7.1900,7.1900,7.1900,7.1900,1
2008-11-11,10:10:00,7.2060,7.2150,7.1850,7.1850,3
2008-11-11,11:00:00,7.2210,7.2450,7.2200,7.2450,9
2008-11-11,11:25:00,7.2020,7.2020,7.1880,7.1880,2
2008-11-11,12:05:00,7.1970,7.1970,7.1970,7.1970,1
2008-11-11,12:15:00,7.1870,7.1870,7.1870,7.1870,1
2008-11-11,12:30:00,7.1870,7.1870,7.1870,7.1870,2
2008-11-11,12:40:00,7.1930,7.1930,7.1930,7.1930,1
2008-11-11,12:55:00,7.2000,7.2000,7.2000,7.2000,2
2008-11-11,13:00:00,7.2030,7.2030,7.2030,7.2030,2
2008-11-11,13:15:00,7.2290,7.2290,7.2290,7.2290,1
2008-11-11,13:40:00,7.2020,7.2020,7.2020,7.2020,1
2008-11-11,13:50:00,7.2060,7.2060,7.2060,7.2060,1
2008-11-11,13:55:00,7.2040,7.2050,7.2040,7.2050,2
2008-11-11,14:00:00,7.2040,7.2040,7.2040,7.2040,2
2008-11-11,14:20:00,7.2090,7.2090,7.2090,7.2090,1
2008-11-11,14:25:00,7.2090,7.2090,7.2090,7.2090,1
2008-11-11,14:50:00,7.2250,7.2300,7.2050,7.2290,5
2008-11-11,15:00:00,7.2290,7.2290,7.2290,7.2290,1
2008-11-11,15:25:00,7.2050,7.2050,7.2010,7.2010,2
2008-11-11,15:40:00,7.2010,7.2030,7.2010,7.2020,36
2008-11-11,15:45:00,7.2020,7.2050,7.1980,7.1980,13
2008-11-11,15:50:00,7.2030,7.2030,7.2030,7.2030,2
2008-11-11,15:55:00,7.2040,7.2070,7.2000,7.2000,12
2008-11-11,16:00:00,7.2010,7.2010,7.2010,7.2010,1
2008-11-11,16:10:00,7.2010,7.2010,7.2010,7.2010,1
2008-11-11,16:20:00,7.2000,7.2000,7.2000,7.2000,9
2008-11-11,16:25:00,7.2000,7.2000,7.2000,7.2000,1
2008-11-11,16:35:00,7.2050,7.2050,7.2050,7.2050,1
2008-11-11,16:45:00,7.2050,7.2050,7.2050,7.2050,2
2008-11-11,17:00:00,7.2060,7.2070,7.2050,7.2050,9
2008-11-11,17:05:00,7.2060,7.2060,7.2060,7.2060,1
2008-11-11,17:15:00,7.2040,7.2040,7.2040,7.2040,1
2008-11-11,17:20:00,7.2060,7.2060,7.2040,7.2060,4
2008-11-11,17:30:00,7.2050,7.2050,7.2040,7.2040,3
2008-11-11,17:35:00,7.1990,7.2030,7.1990,7.2030,2
2008-11-11,17:40:00,7.2070,7.2070,7.2070,7.2070,9
2008-11-11,18:00:00,7.2130,7.2130,7.2130,7.2130,2
2008-11-11,18:05:00,7.2140,7.2140,7.2140,7.2140,1
2008-11-11,18:15:00,7.2060,7.2060,7.2060,7.2060,6
2008-11-11,18:20:00,7.2060,7.2060,7.2060,7.2060,2
2008-11-11,18:25:00,7.2130,7.2130,7.2130,7.2130,3
2008-11-11,18:30:00,7.2120,7.2120,7.2060,7.2060,2
2008-11-11,18:35:00,7.1970,7.1970,7.1920,7.1920,9
2008-11-11,18:40:00,7.1960,7.1960,7.1960,7.1960,3
2008-11-11,18:45:00,7.1960,7.1960,7.1910,7.1910,10
2008-11-11,18:50:00,7.1950,7.1950,7.1950,7.1950,1
2008-11-11,18:55:00,7.1950,7.1950,7.1550,7.1640,65
2008-11-11,19:00:00,7.1640,7.1640,7.1560,7.1560,6
2008-11-11,19:05:00,7.1550,7.1560,7.1200,7.1260,27
2008-11-11,19:10:00,7.1340,7.1340,7.1250,7.1250,10
2008-11-11,19:15:00,7.1250,7.1250,7.0820,7.1050,39
2008-11-11,19:20:00,7.0870,7.1280,7.0860,7.1280,24
2008-11-11,19:25:00,7.1110,7.1110,7.1100,7.1100,2
2008-11-11,19:30:00,7.1100,7.1300,7.1000,7.1000,36
2008-11-11,19:35:00,7.1000,7.1180,7.1000,7.1180,10
2008-11-11,19:40:00,7.1150,7.1150,7.1050,7.1050,8
2008-11-11,19:45:00,7.1060,7.1120,7.1050,7.1050,14
2008-11-11,19:50:00,7.1000,7.1000,7.0960,7.1000,37
2008-11-11,19:55:00,7.0900,7.0970,7.0850,7.0870,28
2008-11-11,20:00:00,7.0870,7.0930,7.0750,7.0750,25
2008-11-11,20:05:00,7.0750,7.0830,7.0750,7.0830,3
2008-11-11,20:10:00,7.0780,7.0780,7.0780,7.0780,5
2008-11-11,20:15:00,7.0850,7.0950,7.0840,7.0850,21
2008-11-11,20:20:00,7.0850,7.0950,7.0800,7.0950,31
2008-11-11,20:25:00,7.0950,7.0950,7.0860,7.0900,20
2008-11-11,20:30:00,7.0920,7.1160,7.0920,7.1160,31
2008-11-11,20:35:00,7.1160,7.1200,7.1080,7.1160,40
2008-11-11,20:40:00,7.1140,7.1370,7.1110,7.1370,28
2008-11-11,20:45:00,7.1400,7.1930,7.1400,7.1600,57
2008-11-11,20:50:00,7.1580,7.1650,7.1540,7.1650,18
2008-11-11,20:55:00,7.1650,7.1700,7.1500,7.1610,32
2008-11-11,21:00:00,7.1610,7.1610,7.1290,7.1300,79
2008-11-11,21:05:00,7.1330,7.1540,7.1330,7.1540,16
2008-11-11,21:10:00,7.1490,7.1520,7.1400,7.1520,79
2008-11-11,21:15:00,7.1480,7.1550,7.1410,7.1420,135
2008-11-11,21:20:00,7.1430,7.1500,7.0950,7.1040,270
2008-11-11,21:25:00,7.1070,7.1110,7.1030,7.1100,34
2008-11-11,21:30:00,7.1100,7.1260,7.1100,7.1250,111
2008-11-11,21:35:00,7.1200,7.1380,7.1140,7.1360,188
2008-11-11,21:40:00,7.1330,7.1540,7.1330,7.1480,124
2008-11-11,21:45:00,7.1450,7.1450,7.1040,7.1100,319
2008-11-11,21:50:00,7.1050,7.1270,7.1000,7.1200,219
2008-11-11,21:55:00,7.1170,7.1300,7.1040,7.1040,384
2008-11-11,22:00:00,7.1030,7.1270,7.0830,7.0990,1457
2008-11-11,22:05:00,7.0960,7.1020,7.0700,7.0910,1092
2008-11-11,22:10:00,7.0920,7.1350,7.0910,7.1230,764
2008-11-11,22:15:00,7.1210,7.1210,7.0630,7.0740,772
2008-11-11,22:20:00,7.0720,7.0920,7.0600,7.0710,583
2008-11-11,22:25:00,7.0730,7.1060,7.0730,7.1060,414
2008-11-11,22:30:00,7.0970,7.1010,7.0240,7.0460,1468
2008-11-11,22:35:00,7.0460,7.0680,7.0410,7.0540,578
2008-11-11,22:40:00,7.0540,7.0540,6.9860,7.0080,1972
2008-11-11,22:45:00,7.0080,7.0300,6.9440,6.9730,2066
2008-11-11,22:50:00,6.9720,6.9740,6.9060,6.9430,1762
2008-11-11,22:55:00,6.9420,6.9650,6.8800,6.9000,1659
2008-11-11,23:00:00,6.9000,6.9460,6.8860,6.9400,2366
2008-11-11,23:05:00,6.9380,6.9520,6.9140,6.9400,1029
2008-11-11,23:10:00,6.9420,6.9420,6.9000,6.9080,962
2008-11-11,23:15:00,6.9080,6.9360,6.8900,6.9200,995
2008-11-11,23:20:00,6.9190,6.9290,6.8950,6.9180,837
2008-11-11,23:25:00,6.9170,6.9290,6.9000,6.9060,742
2008-11-11,23:30:00,6.9050,6.9130,6.8710,6.8800,750
2008-11-11,23:35:00,6.8800,6.8980,6.8250,6.8330,1883
2008-11-11,23:40:00,6.8330,6.8460,6.8130,6.8300,1579
2008-11-11,23:45:00,6.8300,6.8310,6.7700,6.7930,2134
2008-11-11,23:50:00,6.7930,6.7970,6.7710,6.7840,990
2008-11-11,23:55:00,6.7840,6.8260,6.7840,6.8120,1356
2008-11-12,00:00:00,6.8140,6.8210,6.7970,6.8100,862
2008-11-12,00:05:00,6.8050,6.8130,6.7870,6.7980,1089
2008-11-12,00:10:00,6.7990,6.8110,6.7940,6.8040,700
2008-11-12,00:15:00,6.8030,6.8190,6.7880,6.8070,1194
2008-11-12,00:20:00,6.8090,6.8210,6.7970,6.8070,466
2008-11-12,00:25:00,6.8090,6.8130,6.7820,6.7960,584
2008-11-12,00:30:00,6.7940,6.8400,6.7810,6.8400,739
2008-11-12,00:35:00,6.8390,6.8690,6.8180,6.8550,1412
2008-11-12,00:40:00,6.8560,6.8580,6.8070,6.8170,810
2008-11-12,00:45:00,6.8140,6.8200,6.8070,6.8100,411
2008-11-12,00:50:00,6.8110,6.8580,6.8110,6.8330,514
2008-11-12,00:55:00,6.8400,6.8410,6.8170,6.8380,303
2008-11-12,01:00:00,6.8370,6.8510,6.8110,6.8130,443
2008-11-12,01:05:00,6.8160,6.8280,6.8040,6.8280,620
2008-11-12,01:10:00,6.8290,6.8480,6.8270,6.8390,235
2008-11-12,01:15:00,6.8400,6.8620,6.8370,6.8500,418
2008-11-12,01:20:00,6.8550,6.8550,6.8250,6.8250,313
2008-11-12,01:25:00,6.8250,6.8300,6.8130,6.8200,391
2008-11-12,01:30:00,6.8210,6.8400,6.8110,6.8260,252
2008-11-12,01:35:00,6.8270,6.8360,6.8240,6.8340,170
2008-11-12,01:40:00,6.8350,6.8430,6.8200,6.8400,344
2008-11-12,01:45:00,6.8380,6.8470,6.8350,6.8400,137
2008-11-12,01:50:00,6.8380,6.8480,6.8330,6.8450,209
2008-11-12,01:55:00,6.8470,6.8470,6.8330,6.8440,178
2008-11-12,02:00:00,6.8400,6.8410,6.8020,6.8080,332
2008-11-12,02:05:00,6.8060,6.8170,6.8060,6.8080,194
2008-11-12,02:10:00,6.8080,6.8120,6.7900,6.8020,474
2008-11-12,02:15:00,6.8030,6.8050,6.7700,6.7880,513
2008-11-12,02:20:00,6.7860,6.7970,6.7600,6.7680,486
2008-11-12,02:25:00,6.7680,6.7720,6.7210,6.7350,1621
2008-11-12,02:30:00,6.7390,6.7490,6.7290,6.7490,549
2008-11-12,02:35:00,6.7490,6.7550,6.7390,6.7480,211
2008-11-12,02:40:00,6.7500,6.7640,6.7490,6.7610,428
2008-11-12,02:45:00,6.7580,6.7580,6.6700,6.6960,1590
2008-11-12,02:50:00,6.6960,6.7340,6.6800,6.7300,1232
2008-11-12,02:55:00,6.7280,6.7570,6.7280,6.7550,750
2008-11-12,03:00:00,6.7510,6.7700,6.7280,6.7570,754
2008-11-12,03:05:00,6.7550,6.7570,6.7150,6.7280,496
2008-11-12,03:10:00,6.7250,6.7400,6.7210,6.7320,179
2008-11-12,03:15:00,6.7320,6.7610,6.7290,6.7470,474
2008-11-12,03:20:00,6.7430,6.7450,6.6930,6.6990,706
2008-11-12,03:25:00,6.6980,6.7180,6.6810,6.7150,1025
2008-11-12,03:30:00,6.7150,6.7170,6.6950,6.7120,453
2008-11-12,03:35:00,6.7110,6.7250,6.7090,6.7120,98
2008-11-12,03:40:00,6.7050,6.7140,6.6940,6.7050,185
2008-11-12,03:45:00,6.7050,6.7050,6.6850,6.6980,128
2008-11-12,03:50:00,6.6980,6.6990,6.6810,6.6880,100
2008-11-12,03:55:00,6.6850,6.6900,6.6750,6.6820,99
2008-11-12,04:00:00,6.6800,6.6810,6.6770,6.6790,40
2008-11-12,04:05:00,6.6750,6.6810,6.6750,6.6770,34
2008-11-12,04:10:00,6.6790,6.7050,6.6790,6.6930,50
2008-11-12,04:15:00,6.6880,6.6910,6.6810,6.6890,26
2008-11-12,04:20:00,6.6910,6.7060,6.6900,6.7050,68
2008-11-12,04:25:00,6.7050,6.7100,6.6950,6.6950,64
2008-11-12,04:30:00,6.6960,6.7050,6.6920,6.7000,29
2008-11-12,04:35:00,6.7020,6.7050,6.6940,6.6950,55
2008-11-12,04:40:00,6.6950,6.6950,6.6910,6.6940,35
2008-11-12,04:45:00,6.6950,6.7040,6.6910,6.7030,38
2008-11-12,04:50:00,6.7040,6.7050,6.7000,6.7050,12
2008-11-12,04:55:00,6.7080,6.7200,6.6960,6.7180,78
2008-11-12,05:00:00,6.7180,6.7250,6.7100,6.7250,68
2008-11-12,05:05:00,6.7220,6.7240,6.7140,6.7240,17
2008-11-12,05:10:00,6.7240,6.7260,6.7180,6.7250,53
2008-11-12,05:15:00,6.7250,6.7260,6.7250,6.7250,26
2008-11-12,05:20:00,6.7270,6.7520,6.7270,6.7490,124
2008-11-12,05:25:00,6.7460,6.7500,6.7440,6.7500,99
2008-11-12,05:30:00,6.7480,6.7550,6.7460,6.7540,41
2008-11-12,05:35:00,6.7500,6.7550,6.7500,6.7520,9
2008-11-12,05:40:00,6.7480,6.7550,6.7480,6.7480,4
2008-11-12,05:45:00,6.7540,6.7570,6.7540,6.7570,8
2008-11-12,05:50:00,6.7590,6.7620,6.7590,6.7620,20
2008-11-12,05:55:00,6.7600,6.7650,6.7510,6.7510,26
2008-11-12,06:00:00,6.7550,6.7550,6.7460,6.7470,13
2008-11-12,06:05:00,6.7500,6.7500,6.7400,6.7450,39
2008-11-12,06:10:00,6.7350,6.7440,6.7350,6.7440,5
2008-11-12,07:00:00,6.6980,6.7050,6.6980,6.6990,132
2008-11-12,07:05:00,6.6980,6.7090,6.6960,6.7090,38
2008-11-12,07:10:00,6.7060,6.7060,6.7000,6.7000,5
2008-11-12,07:15:00,6.6980,6.6980,6.6980,6.6980,5
2008-11-12,07:20:00,6.6980,6.6980,6.6980,6.6980,20
2008-11-12,07:25:00,6.7000,6.7000,6.6970,6.6970,10
2008-11-12,07:30:00,6.6970,6.6970,6.6970,6.6970,1
2008-11-12,07:40:00,6.7070,6.7070,6.7070,6.7070,1
2008-11-12,08:10:00,6.7110,6.7110,6.7110,6.7110,1
2008-11-12,08:15:00,6.7180,6.7200,6.7140,6.7200,7
2008-11-12,08:25:00,6.7150,6.7150,6.7150,6.7150,1
2008-11-12,08:30:00,6.7200,6.7230,6.7180,6.7230,6
2008-11-12,08:35:00,6.7250,6.7300,6.7250,6.7300,6
2008-11-12,08:40:00,6.7230,6.7230,6.7230,6.7230,2
2008-11-12,08:45:00,6.7270,6.7270,6.7200,6.7200,10
2008-11-12,08:50:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-12,09:05:00,6.7000,6.7000,6.7000,6.7000,1
2008-11-12,09:30:00,6.7020,6.7020,6.6930,6.6930,8
2008-11-12,09:35:00,6.7070,6.7070,6.7070,6.7070,1
2008-11-12,10:05:00,6.7100,6.7100,6.7100,6.7100,5
2008-11-12,10:10:00,6.7190,6.7210,6.7190,6.7210,6
2008-11-12,10:15:00,6.7230,6.7230,6.7230,6.7230,1
2008-11-12,10:55:00,6.7170,6.7170,6.7170,6.7170,1
2008-11-12,11:05:00,6.7100,6.7100,6.7100,6.7100,1
2008-11-12,11:25:00,6.7030,6.7030,6.6960,6.6960,15
2008-11-12,11:35:00,6.6960,6.6960,6.6960,6.6960,1
2008-11-12,12:30:00,6.7180,6.7180,6.7180,6.7180,2
2008-11-12,12:35:00,6.7150,6.7150,6.7150,6.7150,4
2008-11-12,12:40:00,6.7060,6.7140,6.7060,6.7140,3
2008-11-12,12:45:00,6.7180,6.7180,6.7090,6.7090,5
2008-11-12,13:00:00,6.6980,6.6980,6.6950,6.6950,7
2008-11-12,13:45:00,6.7050,6.7050,6.6950,6.6950,8
2008-11-12,14:00:00,6.7000,6.7000,6.6860,6.6950,17
2008-11-12,14:15:00,6.6970,6.6970,6.6970,6.6970,1
2008-11-12,14:25:00,6.7150,6.7150,6.7150,6.7150,1
2008-11-12,15:00:00,6.7150,6.7150,6.7150,6.7150,1
2008-11-12,15:05:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-12,15:40:00,6.7030,6.7030,6.7030,6.7030,1
2008-11-12,15:45:00,6.7100,6.7100,6.7100,6.7100,1
2008-11-12,15:55:00,6.7090,6.7100,6.7090,6.7100,2
2008-11-12,16:05:00,6.7000,6.7000,6.7000,6.7000,2
2008-11-12,16:40:00,6.7100,6.7100,6.7100,6.7100,3
2008-11-12,17:00:00,6.7000,6.7000,6.7000,6.7000,21
2008-11-12,17:10:00,6.7000,6.7000,6.6910,6.6910,4
2008-11-12,17:20:00,6.6960,6.6960,6.6960,6.6960,2
2008-11-12,17:25:00,6.6910,6.6910,6.6910,6.6910,1
2008-11-12,17:40:00,6.6900,6.6900,6.6890,6.6890,8
2008-11-12,17:50:00,6.6890,6.6930,6.6880,6.6930,7
2008-11-12,17:55:00,6.6930,6.6930,6.6930,6.6930,2
2008-11-12,18:10:00,6.6900,6.6900,6.6890,6.6890,2
2008-11-12,18:15:00,6.6770,6.6770,6.6660,6.6760,10
2008-11-12,18:20:00,6.6770,6.6900,6.6770,6.6900,7
2008-11-12,18:25:00,6.6920,6.6930,6.6920,6.6930,3
2008-11-12,18:35:00,6.6940,6.6940,6.6940,6.6940,1
2008-11-12,18:40:00,6.6940,6.6940,6.6940,6.6940,4
2008-11-12,18:55:00,6.6760,6.6760,6.6760,6.6760,1
2008-11-12,19:00:00,6.6760,6.6760,6.6520,6.6530,36
2008-11-12,19:05:00,6.6550,6.6550,6.6460,6.6460,34
2008-11-12,19:10:00,6.6460,6.6460,6.6460,6.6460,5
2008-11-12,19:15:00,6.6460,6.6470,6.6400,6.6470,11
2008-11-12,19:20:00,6.6410,6.6470,6.6400,6.6400,26
2008-11-12,19:25:00,6.6460,6.6570,6.6460,6.6570,9
2008-11-12,19:35:00,6.6550,6.6550,6.6300,6.6300,17
2008-11-12,19:40:00,6.6350,6.6550,6.6350,6.6550,10
2008-11-12,19:45:00,6.6570,6.6640,6.6270,6.6600,21
2008-11-12,19:50:00,6.6600,6.6640,6.6540,6.6540,22
2008-11-12,19:55:00,6.6590,6.6750,6.6590,6.6710,28
2008-11-12,20:00:00,6.6730,6.6800,6.6730,6.6800,11
2008-11-12,20:05:00,6.6800,6.6890,6.6750,6.6890,18
2008-11-12,20:10:00,6.6890,6.6990,6.6760,6.6990,16
2008-11-12,20:15:00,6.6990,6.6990,6.6940,6.6940,12
2008-11-12,20:20:00,6.6940,6.7410,6.6810,6.7410,97
2008-11-12,20:25:00,6.7350,6.7530,6.7260,6.7410,30
2008-11-12,20:30:00,6.7420,6.7850,6.7420,6.7700,92
2008-11-12,20:35:00,6.7750,6.7780,6.7650,6.7680,21
2008-11-12,20:40:00,6.7690,6.7790,6.7110,6.7270,126
2008-11-12,20:45:00,6.7200,6.7210,6.6960,6.7090,30
2008-11-12,20:50:00,6.7090,6.7300,6.7070,6.7150,15
2008-11-12,20:55:00,6.7150,6.7190,6.7150,6.7190,3
2008-11-12,21:00:00,6.7050,6.7300,6.7010,6.7250,47
2008-11-12,21:05:00,6.7250,6.7500,6.7200,6.7380,61
2008-11-12,21:10:00,6.7410,6.7500,6.7290,6.7400,44
2008-11-12,21:15:00,6.7390,6.7490,6.7380,6.7380,52
2008-11-12,21:20:00,6.7430,6.7430,6.7060,6.7190,98
2008-11-12,21:25:00,6.7200,6.7240,6.7080,6.7080,70
2008-11-12,21:30:00,6.7130,6.7400,6.7100,6.7320,139
2008-11-12,21:35:00,6.7310,6.7590,6.7300,6.7430,247
2008-11-12,21:40:00,6.7420,6.7450,6.7310,6.7420,79
2008-11-12,21:45:00,6.7420,6.7450,6.7370,6.7420,81
2008-11-12,21:50:00,6.7440,6.7630,6.7410,6.7600,271
2008-11-12,21:55:00,6.7590,6.7700,6.7560,6.7620,198
2008-11-12,22:00:00,6.7620,6.7890,6.7320,6.7460,1619
2008-11-12,22:05:00,6.7470,6.7610,6.7150,6.7370,380
2008-11-12,22:10:00,6.7360,6.7380,6.6910,6.6990,686
2008-11-12,22:15:00,6.7000,6.7000,6.5800,6.6190,1817
2008-11-12,22:20:00,6.6230,6.6250,6.5570,6.5660,1429
2008-11-12,22:25:00,6.5630,6.6000,6.5620,6.5890,644
2008-11-12,22:30:00,6.5920,6.5970,6.5320,6.5580,1320
2008-11-12,22:35:00,6.5570,6.5830,6.5570,6.5750,520
2008-11-12,22:40:00,6.5720,6.6110,6.5700,6.6060,706
2008-11-12,22:45:00,6.6050,6.6170,6.5860,6.6060,752
2008-11-12,22:50:00,6.6080,6.6190,6.5910,6.6100,675
2008-11-12,22:55:00,6.6100,6.6240,6.6090,6.6120,445
2008-11-12,23:00:00,6.6110,6.6240,6.5910,6.6150,439
2008-11-12,23:05:00,6.6150,6.6210,6.5810,6.5860,386
2008-11-12,23:10:00,6.5860,6.6180,6.5840,6.6110,547
2008-11-12,23:15:00,6.6120,6.6170,6.5830,6.6030,294
2008-11-12,23:20:00,6.6020,6.6020,6.5640,6.5640,405
2008-11-12,23:25:00,6.5660,6.5710,6.5200,6.5350,906
2008-11-12,23:30:00,6.5350,6.5370,6.5030,6.5300,957
2008-11-12,23:35:00,6.5310,6.5350,6.5100,6.5200,579
2008-11-12,23:40:00,6.5180,6.5380,6.5000,6.5310,785
2008-11-12,23:45:00,6.5310,6.5390,6.5140,6.5320,651
2008-11-12,23:50:00,6.5300,6.5380,6.5080,6.5260,561
2008-11-12,23:55:00,6.5290,6.5420,6.5290,6.5350,715
2008-11-13,00:00:00,6.5370,6.5380,6.4670,6.4810,1456
2008-11-13,00:05:00,6.4820,6.4940,6.4400,6.4760,1262
2008-11-13,00:10:00,6.4740,6.4760,6.4380,6.4600,751
2008-11-13,00:15:00,6.4600,6.4680,6.4390,6.4560,878
2008-11-13,00:20:00,6.4600,6.4610,6.4100,6.4130,1273
2008-11-13,00:25:00,6.4130,6.4440,6.4090,6.4440,999
2008-11-13,00:30:00,6.4390,6.4750,6.4360,6.4550,627
2008-11-13,00:35:00,6.4560,6.4580,6.3940,6.4130,1231
2008-11-13,00:40:00,6.4120,6.4170,6.3750,6.3920,1144
2008-11-13,00:45:00,6.3910,6.4030,6.3830,6.4000,850
2008-11-13,00:50:00,6.4020,6.4250,6.3990,6.4110,553
2008-11-13,00:55:00,6.4120,6.4280,6.4010,6.4260,268
2008-11-13,01:00:00,6.4250,6.4550,6.4200,6.4500,424
2008-11-13,01:05:00,6.4500,6.4540,6.4190,6.4240,280
2008-11-13,01:10:00,6.4230,6.4500,6.4040,6.4360,349
2008-11-13,01:15:00,6.4380,6.4400,6.3990,6.4090,527
2008-11-13,01:20:00,6.4130,6.4640,6.4090,6.4530,558
2008-11-13,01:25:00,6.4530,6.4550,6.4310,6.4360,203
2008-11-13,01:30:00,6.4380,6.4510,6.4310,6.4440,179
2008-11-13,01:35:00,6.4430,6.4570,6.4360,6.4480,283
2008-11-13,01:40:00,6.4470,6.5060,6.4460,6.4710,627
2008-11-13,01:45:00,6.4700,6.4700,6.4560,6.4650,239
2008-11-13,01:50:00,6.4670,6.4860,6.4580,6.4820,268
2008-11-13,01:55:00,6.4800,6.4950,6.4770,6.4920,169
2008-11-13,02:00:00,6.4940,6.5100,6.4860,6.5000,670
2008-11-13,02:05:00,6.5000,6.5000,6.4800,6.4840,220
2008-11-13,02:10:00,6.4820,6.4850,6.4520,6.4630,414
2008-11-13,02:15:00,6.4590,6.4840,6.4590,6.4810,180
2008-11-13,02:20:00,6.4840,6.4860,6.4780,6.4820,161
2008-11-13,02:25:00,6.4820,6.4910,6.4740,6.4870,139
2008-11-13,02:30:00,6.4870,6.5030,6.4760,6.4850,271
2008-11-13,02:35:00,6.4860,6.5170,6.4840,6.5080,388
2008-11-13,02:40:00,6.5070,6.5470,6.5050,6.5190,756
2008-11-13,02:45:00,6.5250,6.5370,6.5000,6.5180,567
2008-11-13,02:50:00,6.5220,6.5300,6.4440,6.4630,619
2008-11-13,02:55:00,6.4670,6.4910,6.4580,6.4860,593
2008-11-13,03:00:00,6.4880,6.4940,6.4670,6.4790,198
2008-11-13,03:05:00,6.4760,6.4790,6.4110,6.4160,836
2008-11-13,03:10:00,6.4180,6.4340,6.3950,6.3960,606
2008-11-13,03:15:00,6.4000,6.4460,6.3980,6.4450,385
2008-11-13,03:20:00,6.4450,6.4510,6.4130,6.4240,524
2008-11-13,03:25:00,6.4250,6.4450,6.3920,6.3960,1329
2008-11-13,03:30:00,6.3980,6.4200,6.3960,6.4050,611
2008-11-13,03:35:00,6.4090,6.4100,6.4020,6.4090,165
2008-11-13,03:40:00,6.4060,6.4060,6.3950,6.4010,96
2008-11-13,03:45:00,6.4020,6.4070,6.3960,6.3960,72
2008-11-13,03:50:00,6.4020,6.4030,6.3750,6.3750,134
2008-11-13,03:55:00,6.3760,6.3800,6.3620,6.3700,108
2008-11-13,04:00:00,6.3660,6.3770,6.3660,6.3740,29
2008-11-13,04:05:00,6.3700,6.3760,6.3690,6.3760,24
2008-11-13,04:10:00,6.3720,6.4050,6.3710,6.3710,32
2008-11-13,04:15:00,6.3720,6.3820,6.3700,6.3800,32
2008-11-13,04:20:00,6.3810,6.3850,6.3750,6.3800,36
2008-11-13,04:25:00,6.3800,6.3800,6.3710,6.3760,127
2008-11-13,04:30:00,6.3760,6.3760,6.3690,6.3720,41
2008-11-13,04:35:00,6.3720,6.3720,6.3640,6.3640,20
2008-11-13,04:40:00,6.3610,6.3670,6.3530,6.3670,79
2008-11-13,04:45:00,6.3670,6.3780,6.3600,6.3710,46
2008-11-13,04:50:00,6.3750,6.3840,6.3750,6.3800,32
2008-11-13,04:55:00,6.3770,6.3830,6.3770,6.3810,38
2008-11-13,05:00:00,6.3780,6.3830,6.3530,6.3650,30
2008-11-13,05:05:00,6.3650,6.3650,6.3510,6.3560,39
2008-11-13,05:10:00,6.3560,6.3690,6.3550,6.3650,37
2008-11-13,05:15:00,6.3640,6.3650,6.3540,6.3650,10
2008-11-13,05:20:00,6.3670,6.3670,6.3580,6.3600,58
2008-11-13,05:25:00,6.3620,6.3660,6.3580,6.3580,38
2008-11-13,05:30:00,6.3580,6.3600,6.3540,6.3600,43
2008-11-13,05:35:00,6.3600,6.3600,6.3340,6.3350,53
2008-11-13,05:40:00,6.3410,6.3480,6.3400,6.3480,19
2008-11-13,05:45:00,6.3500,6.3600,6.3500,6.3600,5
2008-11-13,05:50:00,6.3600,6.3700,6.3530,6.3700,13
2008-11-13,05:55:00,6.3700,6.3780,6.3630,6.3630,18
2008-11-13,06:00:00,6.3540,6.3540,6.3490,6.3490,3
2008-11-13,06:10:00,6.3600,6.3600,6.3330,6.3330,12
2008-11-13,07:00:00,6.3490,6.3490,6.3300,6.3300,13
2008-11-13,07:20:00,6.3200,6.3200,6.3200,6.3200,5
2008-11-13,07:25:00,6.3250,6.3270,6.3100,6.3110,11
2008-11-13,07:30:00,6.3240,6.3240,6.3240,6.3240,2
2008-11-13,07:35:00,6.3200,6.3290,6.3200,6.3290,14
2008-11-13,08:00:00,6.3220,6.3220,6.3220,6.3220,2
2008-11-13,08:05:00,6.3250,6.3250,6.3250,6.3250,7
2008-11-13,08:45:00,6.3300,6.3300,6.3170,6.3170,7
2008-11-13,09:15:00,6.3200,6.3200,6.3100,6.3100,24
2008-11-13,09:25:00,6.3190,6.3190,6.3190,6.3190,2
2008-11-13,09:35:00,6.3190,6.3190,6.3190,6.3190,1
2008-11-13,09:50:00,6.3190,6.3190,6.3190,6.3190,3
2008-11-13,10:25:00,6.3190,6.3190,6.3190,6.3190,1
2008-11-13,10:30:00,6.3190,6.3190,6.3190,6.3190,10
2008-11-13,11:45:00,6.3370,6.3370,6.3370,6.3370,1
2008-11-13,11:50:00,6.3380,6.3500,6.3380,6.3500,7
2008-11-13,12:10:00,6.3640,6.3950,6.3640,6.3950,16
2008-11-13,12:20:00,6.3690,6.3940,6.3690,6.3940,10
2008-11-13,12:25:00,6.3800,6.3800,6.3800,6.3800,1
2008-11-13,12:30:00,6.3800,6.3950,6.3710,6.3950,10
2008-11-13,12:35:00,6.3620,6.3620,6.3380,6.3380,3
2008-11-13,12:40:00,6.3360,6.3360,6.3360,6.3360,1
2008-11-13,12:45:00,6.3270,6.3400,6.3260,6.3260,13
2008-11-13,12:50:00,6.3750,6.3750,6.3420,6.3420,4
2008-11-13,12:55:00,6.3260,6.3290,6.3260,6.3280,5
2008-11-13,13:05:00,6.3250,6.3660,6.3250,6.3660,5
2008-11-13,13:10:00,6.3340,6.3340,6.3200,6.3200,5
2008-11-13,13:15:00,6.3180,6.3180,6.3150,6.3150,11
2008-11-13,13:20:00,6.3100,6.3100,6.3000,6.3000,37
2008-11-13,13:30:00,6.2960,6.2960,6.2900,6.2900,6
2008-11-13,13:35:00,6.2920,6.2920,6.2830,6.2890,20
2008-11-13,13:40:00,6.2950,6.3420,6.2950,6.3420,3
2008-11-13,14:25:00,6.3030,6.3030,6.2870,6.2870,6
2008-11-13,14:30:00,6.2900,6.2920,6.2900,6.2920,6
2008-11-13,14:35:00,6.3040,6.3040,6.3040,6.3040,1
2008-11-13,15:10:00,6.3050,6.3050,6.3050,6.3050,1
2008-11-13,15:20:00,6.3100,6.3270,6.3100,6.3270,6
2008-11-13,15:45:00,6.3000,6.3000,6.3000,6.3000,1
2008-11-13,16:00:00,6.3190,6.3190,6.3190,6.3190,1
2008-11-13,16:25:00,6.3000,6.3050,6.2900,6.2900,80
2008-11-13,16:30:00,6.3000,6.3000,6.3000,6.3000,20
2008-11-13,16:45:00,6.3240,6.3240,6.3240,6.3240,1
2008-11-13,17:20:00,6.3240,6.3240,6.3240,6.3240,4
2008-11-13,18:00:00,6.3530,6.3530,6.3530,6.3530,1
2008-11-13,18:05:00,6.3660,6.3920,6.3660,6.3720,12
2008-11-13,18:10:00,6.3720,6.3740,6.3620,6.3620,23
2008-11-13,18:15:00,6.3750,6.3820,6.3750,6.3820,7
2008-11-13,18:25:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-13,18:35:00,6.3700,6.3990,6.3700,6.3990,14
2008-11-13,18:40:00,6.3990,6.4000,6.3700,6.3700,18
2008-11-13,18:45:00,6.3670,6.3670,6.3670,6.3670,1
2008-11-13,19:10:00,6.3750,6.3750,6.3750,6.3750,1
2008-11-13,19:15:00,6.3630,6.3650,6.3630,6.3650,4
2008-11-13,19:20:00,6.3600,6.3600,6.3600,6.3600,5
2008-11-13,19:25:00,6.3520,6.3520,6.3420,6.3420,12
2008-11-13,19:30:00,6.3210,6.3430,6.3200,6.3430,30
2008-11-13,19:35:00,6.3520,6.3520,6.3520,6.3520,1
2008-11-13,19:45:00,6.3510,6.3510,6.3500,6.3500,13
2008-11-13,19:50:00,6.3300,6.3300,6.3300,6.3300,1
2008-11-13,19:55:00,6.3300,6.3300,6.3040,6.3040,20
2008-11-13,20:00:00,6.3140,6.3240,6.3140,6.3180,18
2008-11-13,20:05:00,6.3320,6.3530,6.3220,6.3470,31
2008-11-13,20:10:00,6.3500,6.3530,6.3300,6.3370,46
2008-11-13,20:15:00,6.3300,6.3460,6.3130,6.3140,39
2008-11-13,20:20:00,6.3380,6.3380,6.3170,6.3170,2
2008-11-13,20:25:00,6.3260,6.3480,6.3260,6.3480,6
2008-11-13,20:30:00,6.3540,6.3800,6.3540,6.3780,68
2008-11-13,20:35:00,6.3640,6.3750,6.3590,6.3730,13
2008-11-13,20:40:00,6.3640,6.3690,6.3640,6.3690,4
2008-11-13,20:45:00,6.3650,6.3760,6.3650,6.3690,23
2008-11-13,20:50:00,6.3640,6.3640,6.3600,6.3640,10
2008-11-13,20:55:00,6.3610,6.3720,6.3560,6.3720,28
2008-11-13,21:00:00,6.3640,6.3940,6.3610,6.3900,58
2008-11-13,21:05:00,6.3960,6.4000,6.3610,6.3720,133
2008-11-13,21:10:00,6.3620,6.3740,6.3620,6.3700,37
2008-11-13,21:15:00,6.3720,6.3740,6.3500,6.3610,90
2008-11-13,21:20:00,6.3570,6.3640,6.3460,6.3460,51
2008-11-13,21:25:00,6.3490,6.3600,6.3490,6.3600,35
2008-11-13,21:30:00,6.3600,6.3640,6.3550,6.3630,104
2008-11-13,21:35:00,6.3630,6.3700,6.3600,6.3700,109
2008-11-13,21:40:00,6.3690,6.3690,6.3400,6.3400,206
2008-11-13,21:45:00,6.3390,6.3400,6.3170,6.3350,154
2008-11-13,21:50:00,6.3340,6.3610,6.3300,6.3510,132
2008-11-13,21:55:00,6.3540,6.3620,6.2750,6.2930,783
2008-11-13,22:00:00,6.2900,6.3350,6.2610,6.3330,1213
2008-11-13,22:05:00,6.3330,6.3400,6.3180,6.3210,518
2008-11-13,22:10:00,6.3210,6.3240,6.2890,6.2950,767
2008-11-13,22:15:00,6.2950,6.3390,6.2890,6.3340,659
2008-11-13,22:20:00,6.3330,6.3580,6.3250,6.3580,446
2008-11-13,22:25:00,6.3570,6.3700,6.3550,6.3670,430
2008-11-13,22:30:00,6.3660,6.3830,6.3550,6.3760,953
2008-11-13,22:35:00,6.3750,6.3780,6.3380,6.3430,560
2008-11-13,22:40:00,6.3460,6.3490,6.3270,6.3390,423
2008-11-13,22:45:00,6.3440,6.3480,6.3320,6.3350,406
2008-11-13,22:50:00,6.3330,6.3440,6.3180,6.3260,473
2008-11-13,22:55:00,6.3240,6.3320,6.3150,6.3180,456
2008-11-13,23:00:00,6.3190,6.3600,6.3190,6.3500,585
2008-11-13,23:05:00,6.3510,6.3680,6.3500,6.3570,406
2008-11-13,23:10:00,6.3590,6.4190,6.3590,6.4010,1040
2008-11-13,23:15:00,6.4020,6.4280,6.3960,6.4080,1066
2008-11-13,23:20:00,6.4080,6.4870,6.4050,6.4700,1178
2008-11-13,23:25:00,6.4700,6.4800,6.4300,6.4340,757
2008-11-13,23:30:00,6.4350,6.4640,6.4180,6.4490,533
2008-11-13,23:35:00,6.4530,6.4650,6.4120,6.4340,425
2008-11-13,23:40:00,6.4370,6.4650,6.4180,6.4240,434
2008-11-13,23:45:00,6.4200,6.4260,6.3810,6.3910,553
2008-11-13,23:50:00,6.3920,6.4240,6.3920,6.4120,222
2008-11-13,23:55:00,6.4120,6.4400,6.4040,6.4200,289
2008-11-14,00:00:00,6.4260,6.4500,6.3260,6.3460,1380
2008-11-14,00:05:00,6.3450,6.3770,6.2910,6.3080,1584
2008-11-14,00:10:00,6.3090,6.3310,6.2900,6.3040,1219
2008-11-14,00:15:00,6.3040,6.3110,6.2560,6.2750,1568
2008-11-14,00:20:00,6.2740,6.3100,6.2630,6.2970,1010
2008-11-14,00:25:00,6.2960,6.3080,6.2790,6.2930,850
2008-11-14,00:30:00,6.2960,6.3110,6.2760,6.2790,780
2008-11-14,00:35:00,6.2770,6.2870,6.2610,6.2700,918
2008-11-14,00:40:00,6.2680,6.3030,6.2680,6.2850,484
2008-11-14,00:45:00,6.2820,6.3290,6.2760,6.3170,603
2008-11-14,00:50:00,6.3180,6.3690,6.3150,6.3320,1131
2008-11-14,00:55:00,6.3360,6.3380,6.3120,6.3120,333
2008-11-14,01:00:00,6.3110,6.3400,6.3110,6.3360,206
2008-11-14,01:05:00,6.3350,6.3350,6.3100,6.3140,184
2008-11-14,01:10:00,6.3140,6.3140,6.2930,6.2980,168
2008-11-14,01:15:00,6.2970,6.2990,6.2740,6.2820,273
2008-11-14,01:20:00,6.2800,6.2860,6.2570,6.2840,453
2008-11-14,01:25:00,6.2840,6.2840,6.2010,6.2210,1627
2008-11-14,01:30:00,6.2210,6.2230,6.1820,6.2170,938
2008-11-14,01:35:00,6.2150,6.2430,6.2150,6.2300,443
2008-11-14,01:40:00,6.2280,6.2290,6.1810,6.2000,629
2008-11-14,01:45:00,6.2000,6.2020,6.1570,6.1610,656
2008-11-14,01:50:00,6.1600,6.1740,6.0960,6.1220,1949
2008-11-14,01:55:00,6.1230,6.1310,6.1030,6.1100,630
2008-11-14,02:00:00,6.1100,6.1150,6.0840,6.1000,1028
2008-11-14,02:05:00,6.1000,6.1450,6.0970,6.1400,673
2008-11-14,02:10:00,6.1410,6.1660,6.1310,6.1560,538
2008-11-14,02:15:00,6.1540,6.1960,6.1450,6.1800,773
2008-11-14,02:20:00,6.1750,6.1960,6.1580,6.1760,615
2008-11-14,02:25:00,6.1800,6.2200,6.1750,6.2140,493
2008-11-14,02:30:00,6.2140,6.2440,6.2050,6.2210,735
2008-11-14,02:35:00,6.2210,6.3070,6.2180,6.3060,1072
2008-11-14,02:40:00,6.3070,6.3700,6.2900,6.3110,1299
2008-11-14,02:45:00,6.3100,6.4080,6.2900,6.2970,1653
2008-11-14,02:50:00,6.3000,6.3650,6.2870,6.3580,867
2008-11-14,02:55:00,6.3570,6.3670,6.3270,6.3430,655
2008-11-14,03:00:00,6.3410,6.3790,6.3370,6.3480,655
2008-11-14,03:05:00,6.3490,6.3550,6.3320,6.3450,594
2008-11-14,03:10:00,6.3470,6.3810,6.3470,6.3630,456
2008-11-14,03:15:00,6.3640,6.4450,6.3640,6.4190,1028
2008-11-14,03:20:00,6.4210,6.4220,6.3670,6.4000,1145
2008-11-14,03:25:00,6.3980,6.3980,6.3100,6.3200,1698
2008-11-14,03:30:00,6.3200,6.3600,6.3200,6.3500,559
2008-11-14,03:35:00,6.3530,6.3750,6.3400,6.3750,162
2008-11-14,03:40:00,6.3760,6.4040,6.3750,6.4000,160
2008-11-14,03:45:00,6.3960,6.4100,6.3910,6.4100,113
2008-11-14,03:50:00,6.4070,6.4160,6.4040,6.4160,116
2008-11-14,03:55:00,6.4120,6.4120,6.3980,6.4000,75
2008-11-14,04:00:00,6.3970,6.3970,6.3770,6.3800,63
2008-11-14,04:05:00,6.3800,6.3800,6.3670,6.3680,36
2008-11-14,04:10:00,6.3710,6.3760,6.3540,6.3680,61
2008-11-14,04:15:00,6.3700,6.3920,6.3180,6.3180,12
2008-11-14,04:20:00,6.3760,6.3950,6.3750,6.3850,86
2008-11-14,04:25:00,6.3900,6.3990,6.3900,6.3940,34
2008-11-14,04:30:00,6.3940,6.4000,6.3880,6.4000,12
2008-11-14,04:35:00,6.4000,6.4000,6.3920,6.3950,33
2008-11-14,04:40:00,6.4000,6.4080,6.3910,6.4000,54
2008-11-14,04:45:00,6.4060,6.4100,6.3910,6.4000,63
2008-11-14,04:50:00,6.4050,6.4200,6.3980,6.4200,153
2008-11-14,04:55:00,6.4200,6.4300,6.4200,6.4300,32
2008-11-14,05:00:00,6.4210,6.4300,6.4190,6.4300,11
2008-11-14,05:05:00,6.4290,6.4400,6.4290,6.4400,43
2008-11-14,05:10:00,6.4450,6.4470,6.4400,6.4400,10
2008-11-14,05:15:00,6.4370,6.4370,6.4270,6.4360,5
2008-11-14,05:20:00,6.4350,6.4350,6.4350,6.4350,10
2008-11-14,05:25:00,6.4340,6.4340,6.4130,6.4220,30
2008-11-14,05:30:00,6.4280,6.4290,6.4120,6.4290,22
2008-11-14,05:35:00,6.4250,6.4250,6.4170,6.4170,8
2008-11-14,05:40:00,6.4170,6.4170,6.4100,6.4100,7
2008-11-14,05:45:00,6.4160,6.4160,6.4060,6.4060,14
2008-11-14,05:50:00,6.4050,6.4180,6.4050,6.4180,9
2008-11-14,05:55:00,6.4230,6.4260,6.4230,6.4240,15
2008-11-14,06:05:00,6.4140,6.4150,6.4140,6.4150,3
2008-11-14,06:10:00,6.4150,6.4150,6.4150,6.4150,1
2008-11-14,07:00:00,6.4000,6.4000,6.3900,6.3900,7
2008-11-14,07:05:00,6.4000,6.4000,6.4000,6.4000,1
2008-11-14,07:10:00,6.4100,6.4100,6.4100,6.4100,1
2008-11-14,07:20:00,6.4070,6.4090,6.4070,6.4090,2
2008-11-14,07:30:00,6.4070,6.4070,6.4070,6.4070,1
2008-11-14,07:35:00,6.4110,6.4200,6.4110,6.4200,4
2008-11-14,07:55:00,6.4200,6.4200,6.4200,6.4200,1
2008-11-14,08:00:00,6.4110,6.4110,6.4000,6.4000,26
2008-11-14,08:05:00,6.4010,6.4010,6.4010,6.4010,5
2008-11-14,08:30:00,6.4010,6.4010,6.4010,6.4010,1
2008-11-14,08:35:00,6.4010,6.4010,6.4010,6.4010,10
2008-11-14,08:55:00,6.4060,6.4060,6.4060,6.4060,1
2008-11-14,09:05:00,6.4170,6.4250,6.4170,6.4250,8
2008-11-14,09:10:00,6.4250,6.4250,6.4250,6.4250,1
2008-11-14,09:35:00,6.4110,6.4110,6.4110,6.4110,2
2008-11-14,09:55:00,6.4110,6.4110,6.4110,6.4110,20
2008-11-14,10:40:00,6.4110,6.4110,6.4110,6.4110,1
2008-11-14,11:30:00,6.4110,6.4110,6.4110,6.4110,2
2008-11-14,11:35:00,6.4110,6.4110,6.4110,6.4110,8
2008-11-14,11:40:00,6.4110,6.4110,6.3910,6.3910,45
2008-11-14,11:45:00,6.3910,6.3910,6.3800,6.3800,44
2008-11-14,11:50:00,6.3750,6.3750,6.3750,6.3750,3
2008-11-14,12:00:00,6.3730,6.3730,6.3670,6.3670,4
2008-11-14,12:05:00,6.3700,6.3700,6.3700,6.3700,4
2008-11-14,12:25:00,6.3650,6.3650,6.3650,6.3650,1
2008-11-14,12:30:00,6.3620,6.3620,6.3620,6.3620,5
2008-11-14,12:35:00,6.3620,6.3620,6.3580,6.3580,2
2008-11-14,12:50:00,6.3590,6.3590,6.3590,6.3590,1
2008-11-14,13:05:00,6.3590,6.3590,6.3520,6.3520,3
2008-11-14,13:25:00,6.3510,6.3510,6.3510,6.3510,10
2008-11-14,13:30:00,6.3560,6.3560,6.3450,6.3460,22
2008-11-14,13:35:00,6.3460,6.3670,6.3460,6.3670,3
2008-11-14,13:40:00,6.3710,6.3710,6.3710,6.3710,1
2008-11-14,14:30:00,6.3480,6.3480,6.3480,6.3480,1
2008-11-14,15:25:00,6.3650,6.3650,6.3650,6.3650,1
2008-11-14,15:30:00,6.3650,6.3650,6.3650,6.3650,1
2008-11-14,15:55:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-14,16:05:00,6.3700,6.3700,6.3700,6.3700,2
2008-11-14,16:10:00,6.3800,6.3800,6.3700,6.3700,2
2008-11-14,16:20:00,6.3560,6.3560,6.3550,6.3560,4
2008-11-14,16:30:00,6.3560,6.3560,6.3550,6.3550,2
2008-11-14,16:50:00,6.3710,6.3710,6.3710,6.3710,1
2008-11-14,16:55:00,6.3720,6.3720,6.3720,6.3720,1
2008-11-14,17:00:00,6.3610,6.3610,6.3500,6.3500,14
2008-11-14,17:10:00,6.3490,6.3490,6.3490,6.3490,6
2008-11-14,17:20:00,6.3790,6.3790,6.3790,6.3790,1
2008-11-14,17:25:00,6.3800,6.3800,6.3800,6.3800,1
2008-11-14,18:00:00,6.3650,6.3650,6.3270,6.3500,31
2008-11-14,18:05:00,6.3500,6.3500,6.3500,6.3500,1
2008-11-14,18:10:00,6.3540,6.3550,6.3540,6.3550,8
2008-11-14,18:20:00,6.3640,6.3640,6.3640,6.3640,1
2008-11-14,18:30:00,6.3670,6.3690,6.3670,6.3690,5
2008-11-14,18:35:00,6.3670,6.3670,6.3670,6.3670,1
2008-11-14,18:40:00,6.3700,6.3700,6.3700,6.3700,7
2008-11-14,18:55:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-14,19:05:00,6.3740,6.3750,6.3740,6.3750,3
2008-11-14,19:10:00,6.3750,6.3760,6.3750,6.3760,3
2008-11-14,19:20:00,6.3780,6.3780,6.3780,6.3780,1
2008-11-14,19:25:00,6.3660,6.3660,6.3660,6.3660,1
2008-11-14,19:40:00,6.3790,6.3790,6.3630,6.3630,11
2008-11-14,19:50:00,6.3630,6.3800,6.3630,6.3800,9
2008-11-14,19:55:00,6.3750,6.3800,6.3750,6.3800,15
2008-11-14,20:00:00,6.4000,6.4000,6.3990,6.3990,4
2008-11-14,20:05:00,6.3900,6.4000,6.3900,6.4000,4
2008-11-14,20:10:00,6.3950,6.3950,6.3940,6.3940,2
2008-11-14,20:15:00,6.3930,6.4000,6.3930,6.3990,6
2008-11-14,20:20:00,6.4000,6.4000,6.4000,6.4000,18
2008-11-14,20:25:00,6.4130,6.4140,6.4130,6.4140,10
2008-11-14,20:30:00,6.4160,6.4160,6.4160,6.4160,1
2008-11-14,20:35:00,6.4180,6.4300,6.4180,6.4300,26
2008-11-14,20:40:00,6.4340,6.4500,6.4340,6.4420,15
2008-11-14,20:45:00,6.4390,6.4500,6.4390,6.4400,10
2008-11-14,20:50:00,6.4450,6.4450,6.4220,6.4240,14
2008-11-14,20:55:00,6.4300,6.4380,6.4050,6.4050,43
2008-11-14,21:00:00,6.4150,6.4250,6.4150,6.4240,7
2008-11-14,21:05:00,6.4150,6.4150,6.4090,6.4090,4
2008-11-14,21:10:00,6.4100,6.4100,6.4010,6.4060,29
2008-11-14,21:15:00,6.4100,6.4100,6.3950,6.3950,61
2008-11-14,21:20:00,6.3920,6.3920,6.3440,6.3610,117
2008-11-14,21:25:00,6.3690,6.3740,6.3650,6.3680,39
2008-11-14,21:30:00,6.3640,6.3640,6.3520,6.3520,84
2008-11-14,21:35:00,6.3480,6.3630,6.3390,6.3600,74
2008-11-14,21:40:00,6.3570,6.3610,6.3390,6.3420,129
2008-11-14,21:45:00,6.3450,6.3560,6.3360,6.3500,130
2008-11-14,21:50:00,6.3500,6.3540,6.3110,6.3200,310
2008-11-14,21:55:00,6.3200,6.3330,6.3140,6.3310,189
2008-11-14,22:00:00,6.3300,6.3330,6.2450,6.2620,962
2008-11-14,22:05:00,6.2580,6.3030,6.2500,6.2640,671
2008-11-14,22:10:00,6.2700,6.2850,6.2610,6.2810,498
2008-11-14,22:15:00,6.2800,6.2800,6.2450,6.2490,461
2008-11-14,22:20:00,6.2490,6.2880,6.2420,6.2630,618
2008-11-14,22:25:00,6.2620,6.2930,6.2610,6.2800,354
2008-11-14,22:30:00,6.2800,6.2820,6.2630,6.2810,295
2008-11-14,22:35:00,6.2800,6.3090,6.2760,6.3050,509
2008-11-14,22:40:00,6.3050,6.3290,6.3050,6.3110,551
2008-11-14,22:45:00,6.3160,6.3240,6.2950,6.2970,358
2008-11-14,22:50:00,6.2970,6.2970,6.2750,6.2870,311
2008-11-14,22:55:00,6.2880,6.3100,6.2880,6.2950,294
2008-11-14,23:00:00,6.2920,6.3150,6.2790,6.2900,385
2008-11-14,23:05:00,6.2860,6.3000,6.2860,6.2960,140
2008-11-14,23:10:00,6.2950,6.3050,6.2920,6.2930,161
2008-11-14,23:15:00,6.2920,6.2970,6.2700,6.2760,266
2008-11-14,23:20:00,6.2750,6.2760,6.2420,6.2530,969
2008-11-14,23:25:00,6.2540,6.2620,6.2250,6.2360,815
2008-11-14,23:30:00,6.2360,6.2500,6.2230,6.2270,233
2008-11-14,23:35:00,6.2240,6.2240,6.0540,6.1240,3948
2008-11-14,23:40:00,6.1240,6.1240,6.0660,6.0910,1981
2008-11-14,23:45:00,6.0920,6.1260,6.0630,6.1230,1047
2008-11-14,23:50:00,6.1280,6.1500,6.1170,6.1400,865
2008-11-14,23:55:00,6.1400,6.1420,6.0990,6.1350,602
2008-11-15,00:00:00,6.1350,6.1530,6.1210,6.1440,554
2008-11-15,00:05:00,6.1400,6.1760,6.1400,6.1540,522
2008-11-15,00:10:00,6.1560,6.1680,6.1420,6.1510,349
2008-11-15,00:15:00,6.1520,6.1530,6.1180,6.1490,651
2008-11-15,00:20:00,6.1490,6.1500,6.1170,6.1420,499
2008-11-15,00:25:00,6.1440,6.1840,6.1300,6.1670,605
2008-11-15,00:30:00,6.1640,6.1810,6.1510,6.1610,403
2008-11-15,00:35:00,6.1640,6.1670,6.1310,6.1380,729
2008-11-15,00:40:00,6.1400,6.1550,6.1250,6.1500,542
2008-11-15,00:45:00,6.1500,6.1500,6.1430,6.1490,411
2008-11-15,00:50:00,6.1480,6.1670,6.1460,6.1620,675
2008-11-15,00:55:00,6.1580,6.1640,6.1480,6.1560,566
2008-11-15,01:00:00,6.1570,6.1660,6.1470,6.1470,430
2008-11-15,01:05:00,6.1500,6.1620,6.1460,6.1590,330
2008-11-15,01:10:00,6.1580,6.1740,6.1550,6.1730,128
2008-11-15,01:15:00,6.1720,6.1750,6.1490,6.1520,192
2008-11-15,01:20:00,6.1510,6.1980,6.1480,6.1910,489
2008-11-15,01:25:00,6.1950,6.1990,6.1800,6.1800,271
2008-11-15,01:30:00,6.1800,6.1900,6.1740,6.1830,136
2008-11-15,01:35:00,6.1820,6.2590,6.1780,6.2520,717
2008-11-15,01:40:00,6.2540,6.2540,6.2090,6.2120,515
2008-11-15,01:45:00,6.2120,6.2530,6.2090,6.2280,682
2008-11-15,01:50:00,6.2280,6.2330,6.2050,6.2260,333
2008-11-15,01:55:00,6.2270,6.2510,6.2270,6.2490,254
2008-11-15,02:00:00,6.2480,6.2490,6.2320,6.2440,133
2008-11-15,02:05:00,6.2450,6.2450,6.2280,6.2350,200
2008-11-15,02:10:00,6.2340,6.2470,6.2290,6.2300,216
2008-11-15,02:15:00,6.2330,6.2480,6.2270,6.2450,171
2008-11-15,02:20:00,6.2480,6.3010,6.2470,6.2900,788
2008-11-15,02:25:00,6.2920,6.3000,6.2780,6.2940,602
2008-11-15,02:30:00,6.2930,6.2960,6.2150,6.2340,524
2008-11-15,02:35:00,6.2330,6.2900,6.2310,6.2810,353
2008-11-15,02:40:00,6.2810,6.3200,6.2710,6.3040,668
2008-11-15,02:45:00,6.3030,6.3030,6.2800,6.2910,575
2008-11-15,02:50:00,6.2960,6.3170,6.2490,6.3110,740
2008-11-15,02:55:00,6.3090,6.3160,6.2840,6.2870,243
2008-11-15,03:00:00,6.2870,6.3230,6.2850,6.3100,267
2008-11-15,03:05:00,6.3100,6.3190,6.3050,6.3090,210
2008-11-15,03:10:00,6.3090,6.3180,6.2900,6.3160,350
2008-11-15,03:15:00,6.3180,6.3660,6.3140,6.3400,848
2008-11-15,03:20:00,6.3420,6.3600,6.3200,6.3300,452
2008-11-15,03:25:00,6.3340,6.3490,6.3010,6.3100,1478
2008-11-15,03:30:00,6.3100,6.3210,6.3010,6.3210,317
2008-11-15,03:35:00,6.3210,6.3340,6.3110,6.3110,205
2008-11-15,03:40:00,6.3110,6.3190,6.3090,6.3110,97
2008-11-15,03:45:00,6.3140,6.3180,6.3080,6.3100,36
2008-11-15,03:50:00,6.3110,6.3280,6.3110,6.3240,51
2008-11-15,03:55:00,6.3240,6.3380,6.3240,6.3270,23
2008-11-15,04:00:00,6.3300,6.3340,6.3120,6.3240,48
2008-11-15,04:05:00,6.3220,6.3290,6.3150,6.3230,85
2008-11-15,04:10:00,6.3200,6.3210,6.3200,6.3210,4
2008-11-15,04:15:00,6.3210,6.3210,6.3210,6.3210,14
2008-11-15,04:20:00,6.3210,6.3380,6.3210,6.3360,44
2008-11-15,04:25:00,6.3380,6.3400,6.3350,6.3400,24
2008-11-15,04:30:00,6.3460,6.3460,6.3340,6.3400,24
2008-11-15,04:35:00,6.3390,6.3460,6.3390,6.3410,13
2008-11-15,04:40:00,6.3390,6.3390,6.3170,6.3180,18
2008-11-15,04:45:00,6.3200,6.3250,6.3160,6.3250,11
2008-11-15,04:50:00,6.3250,6.3270,6.3230,6.3260,15
2008-11-15,04:55:00,6.3240,6.3500,6.3240,6.3300,18
2008-11-15,05:00:00,6.3220,6.3440,6.3220,6.3390,11
2008-11-15,05:05:00,6.3390,6.3490,6.3360,6.3490,10
2008-11-15,05:10:00,6.3400,6.3400,6.3400,6.3400,1
2008-11-15,05:15:00,6.3370,6.3370,6.3370,6.3370,1
2008-11-15,05:20:00,6.3370,6.3370,6.3350,6.3350,12
2008-11-15,05:25:00,6.3380,6.3420,6.3330,6.3420,13
2008-11-15,05:40:00,6.3430,6.3430,6.3430,6.3430,1
2008-11-15,05:45:00,6.3330,6.3390,6.3200,6.3200,3
2008-11-15,05:50:00,6.3130,6.3130,6.3130,6.3130,2
2008-11-15,05:55:00,6.3160,6.3160,6.3160,6.3160,8
2008-11-15,06:05:00,6.3110,6.3110,6.3110,6.3110,1
2008-11-15,06:10:00,6.3150,6.3150,6.3150,6.3150,2
2008-11-17,07:00:00,6.3610,6.3610,6.3200,6.3300,91
2008-11-17,07:05:00,6.3400,6.3400,6.3310,6.3400,12
2008-11-17,07:10:00,6.3310,6.3450,6.3310,6.3450,6
2008-11-17,07:15:00,6.3450,6.3690,6.3450,6.3690,2
2008-11-17,07:30:00,6.3690,6.3690,6.3690,6.3690,1
2008-11-17,07:35:00,6.3800,6.3800,6.3760,6.3760,3
2008-11-17,07:45:00,6.3490,6.3490,6.3490,6.3490,1
2008-11-17,07:50:00,6.3490,6.3490,6.3480,6.3480,2
2008-11-17,07:55:00,6.3480,6.3520,6.3480,6.3510,10
2008-11-17,08:00:00,6.3510,6.3510,6.3460,6.3460,10
2008-11-17,08:05:00,6.3460,6.3460,6.3320,6.3320,9
2008-11-17,08:10:00,6.3450,6.3460,6.3450,6.3460,2
2008-11-17,08:15:00,6.3320,6.3320,6.3310,6.3310,48
2008-11-17,08:20:00,6.3330,6.3330,6.3330,6.3330,1
2008-11-17,08:35:00,6.3310,6.3310,6.3310,6.3310,1
2008-11-17,08:55:00,6.3470,6.3560,6.3470,6.3560,5
2008-11-17,09:05:00,6.3650,6.3650,6.3650,6.3650,1
2008-11-17,09:50:00,6.3650,6.3760,6.3650,6.3760,3
2008-11-17,09:55:00,6.3790,6.3800,6.3790,6.3800,2
2008-11-17,10:05:00,6.3610,6.3610,6.3580,6.3580,8
2008-11-17,10:35:00,6.3670,6.3670,6.3670,6.3670,8
2008-11-17,10:50:00,6.3720,6.3720,6.3720,6.3720,1
2008-11-17,11:05:00,6.3680,6.3680,6.3680,6.3680,1
2008-11-17,11:20:00,6.3680,6.3680,6.3630,6.3630,8
2008-11-17,11:25:00,6.3630,6.3630,6.3630,6.3630,1
2008-11-17,11:40:00,6.3630,6.3630,6.3630,6.3630,1
2008-11-17,11:50:00,6.3630,6.3630,6.3630,6.3630,1
2008-11-17,11:55:00,6.3620,6.3780,6.3620,6.3780,40
2008-11-17,12:00:00,6.3720,6.3720,6.3700,6.3720,3
2008-11-17,12:05:00,6.3700,6.3710,6.3700,6.3710,26
2008-11-17,12:30:00,6.3760,6.3760,6.3760,6.3760,1
2008-11-17,12:55:00,6.3760,6.3820,6.3760,6.3820,14
2008-11-17,13:00:00,6.3780,6.3780,6.3780,6.3780,3
2008-11-17,13:05:00,6.3720,6.3720,6.3720,6.3720,1
2008-11-17,13:15:00,6.3720,6.3720,6.3720,6.3720,1
2008-11-17,13:35:00,6.3700,6.3700,6.3700,6.3700,2
2008-11-17,13:55:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-17,14:00:00,6.3800,6.3800,6.3800,6.3800,2
2008-11-17,14:05:00,6.3790,6.3790,6.3790,6.3790,1
2008-11-17,14:10:00,6.3770,6.3800,6.3770,6.3800,3
2008-11-17,14:55:00,6.3800,6.3830,6.3800,6.3830,2
2008-11-17,15:15:00,6.3880,6.3880,6.3880,6.3880,1
2008-11-17,16:15:00,6.3740,6.3740,6.3740,6.3740,1
2008-11-17,16:30:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-17,16:35:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-17,16:40:00,6.3700,6.3730,6.3700,6.3730,2
2008-11-17,17:15:00,6.3750,6.3750,6.3700,6.3700,2
2008-11-17,17:20:00,6.3700,6.3700,6.3700,6.3700,1
2008-11-17,18:05:00,6.3700,6.3700,6.3700,6.3700,2
2008-11-17,18:10:00,6.3700,6.3810,6.3700,6.3810,2
2008-11-17,18:15:00,6.3710,6.3710,6.3710,6.3710,1
2008-11-17,18:20:00,6.3710,6.3710,6.3710,6.3710,1
2008-11-17,18:25:00,6.3770,6.3770,6.3770,6.3770,1
2008-11-17,18:30:00,6.3750,6.3750,6.3750,6.3750,1
2008-11-17,18:35:00,6.3700,6.3700,6.3700,6.3700,5
2008-11-17,18:40:00,6.3700,6.3700,6.3700,6.3700,2
2008-11-17,18:55:00,6.3700,6.3740,6.3700,6.3740,5
2008-11-17,19:00:00,6.3700,6.3990,6.3700,6.3990,25
2008-11-17,19:05:00,6.3960,6.3990,6.3960,6.3990,3
2008-11-17,19:15:00,6.3900,6.3960,6.3900,6.3960,3
2008-11-17,19:20:00,6.3980,6.3980,6.3980,6.3980,1
2008-11-17,19:30:00,6.3850,6.3850,6.3850,6.3850,1
2008-11-17,19:35:00,6.3850,6.3850,6.3850,6.3850,1
2008-11-17,19:40:00,6.3820,6.3820,6.3810,6.3810,11
2008-11-17,19:50:00,6.3850,6.3850,6.3850,6.3850,1
2008-11-17,19:55:00,6.3810,6.3810,6.3810,6.3810,1
2008-11-17,20:00:00,6.3900,6.3900,6.3900,6.3900,1
2008-11-17,20:05:00,6.3790,6.3800,6.3750,6.3800,26
2008-11-17,20:10:00,6.3800,6.3800,6.3750,6.3750,18
2008-11-17,20:15:00,6.3750,6.3900,6.3750,6.3770,4
2008-11-17,20:20:00,6.3760,6.3760,6.3750,6.3750,4
2008-11-17,20:25:00,6.3840,6.3930,6.3800,6.3800,5
2008-11-17,20:30:00,6.3750,6.3750,6.3710,6.3710,13
2008-11-17,20:35:00,6.3780,6.3840,6.3780,6.3800,8
2008-11-17,20:40:00,6.3820,6.3820,6.3710,6.3710,3
2008-11-17,20:45:00,6.3750,6.3750,6.3750,6.3750,2
2008-11-17,20:50:00,6.3700,6.3750,6.3700,6.3750,31
2008-11-17,20:55:00,6.3700,6.3950,6.3600,6.3950,32
2008-11-17,21:00:00,6.3860,6.4340,6.3780,6.4120,91
2008-11-17,21:05:00,6.4120,6.4190,6.4060,6.4060,31
2008-11-17,21:10:00,6.4070,6.4150,6.4030,6.4110,31
2008-11-17,21:15:00,6.4160,6.4590,6.4140,6.4340,150
2008-11-17,21:20:00,6.4300,6.4370,6.4290,6.4300,29
2008-11-17,21:25:00,6.4280,6.4300,6.4250,6.4260,51
2008-11-17,21:30:00,6.4280,6.4300,6.3950,6.3950,327
2008-11-17,21:35:00,6.4000,6.4000,6.3710,6.3820,226
2008-11-17,21:40:00,6.3850,6.3980,6.3830,6.3910,48
2008-11-17,21:45:00,6.3920,6.4070,6.3880,6.4070,38
2008-11-17,21:50:00,6.4000,6.4290,6.3960,6.4090,265
2008-11-17,21:55:00,6.4100,6.4210,6.4080,6.4140,144
2008-11-17,22:00:00,6.4150,6.4180,6.3750,6.3840,1056
2008-11-17,22:05:00,6.3840,6.3840,6.3450,6.3700,642
2008-11-17,22:10:00,6.3720,6.4050,6.3630,6.4030,343
2008-11-17,22:15:00,6.4010,6.4310,6.3960,6.4070,434
2008-11-17,22:20:00,6.4070,6.4840,6.4050,6.4480,1028
2008-11-17,22:25:00,6.4450,6.4800,6.4410,6.4530,696
2008-11-17,22:30:00,6.4520,6.4990,6.4390,6.4690,678
2008-11-17,22:35:00,6.4770,6.5200,6.4560,6.5150,1002
2008-11-17,22:40:00,6.5130,6.5240,6.4780,6.4850,952
2008-11-17,22:45:00,6.4810,6.4850,6.4600,6.4790,566
2008-11-17,22:50:00,6.4790,6.5250,6.4690,6.5000,1379
2008-11-17,22:55:00,6.5000,6.5330,6.4930,6.5300,548
2008-11-17,23:00:00,6.5300,6.5300,6.4920,6.5040,921
2008-11-17,23:05:00,6.5000,6.5160,6.4910,6.4960,577
2008-11-17,23:10:00,6.4960,6.5160,6.4940,6.5090,334
2008-11-17,23:15:00,6.5100,6.5100,6.4750,6.4920,319
2008-11-17,23:20:00,6.4910,6.5040,6.4430,6.4520,760
2008-11-17,23:25:00,6.4540,6.4870,6.4500,6.4740,546
2008-11-17,23:30:00,6.4740,6.4900,6.4680,6.4720,358
2008-11-17,23:35:00,6.4720,6.4800,6.4670,6.4720,113
2008-11-17,23:40:00,6.4750,6.4760,6.4500,6.4570,250
2008-11-17,23:45:00,6.4580,6.4700,6.4440,6.4470,217
2008-11-17,23:50:00,6.4510,6.4950,6.4500,6.4610,292
2008-11-17,23:55:00,6.4630,6.4850,6.4600,6.4820,217
2008-11-18,00:00:00,6.4840,6.4900,6.4750,6.4880,134
2008-11-18,00:05:00,6.4920,6.5040,6.4820,6.5000,424
2008-11-18,00:10:00,6.4990,6.5190,6.4800,6.4940,553
2008-11-18,00:15:00,6.4930,6.4980,6.4530,6.4530,499
2008-11-18,00:20:00,6.4500,6.4650,6.4270,6.4400,631
2008-11-18,00:25:00,6.4400,6.4520,6.4030,6.4130,1043
2008-11-18,00:30:00,6.4140,6.4360,6.4000,6.4360,771
2008-11-18,00:35:00,6.4380,6.4400,6.4050,6.4280,531
2008-11-18,00:40:00,6.4320,6.4500,6.4250,6.4460,506
2008-11-18,00:45:00,6.4470,6.4490,6.4160,6.4430,464
2008-11-18,00:50:00,6.4440,6.4830,6.4430,6.4770,321
2008-11-18,00:55:00,6.4750,6.4840,6.4600,6.4780,419
2008-11-18,01:00:00,6.4810,6.4940,6.4600,6.4650,368
2008-11-18,01:05:00,6.4610,6.4940,6.4610,6.4880,447
2008-11-18,01:10:00,6.4890,6.4890,6.4520,6.4700,335
2008-11-18,01:15:00,6.4670,6.5040,6.4670,6.5040,530
2008-11-18,01:20:00,6.5070,6.5300,6.4900,6.4910,652
2008-11-18,01:25:00,6.4950,6.5140,6.4860,6.5130,225
2008-11-18,01:30:00,6.5120,6.5300,6.4820,6.5050,468
2008-11-18,01:35:00,6.5080,6.5080,6.4780,6.4890,354
2008-11-18,01:40:00,6.4890,6.4950,6.4800,6.4830,193
2008-11-18,01:45:00,6.4840,6.5090,6.4810,6.4990,155
2008-11-18,01:50:00,6.4980,6.5010,6.4620,6.4740,339
2008-11-18,01:55:00,6.4740,6.4740,6.4600,6.4700,124
2008-11-18,02:00:00,6.4700,6.4870,6.4690,6.4780,116
2008-11-18,02:05:00,6.4740,6.5170,6.4740,6.5100,196
2008-11-18,02:10:00,6.5090,6.5090,6.4940,6.4950,88
2008-11-18,02:15:00,6.4950,6.4950,6.4650,6.4730,120
2008-11-18,02:20:00,6.4780,6.4890,6.4670,6.4800,219
2008-11-18,02:25:00,6.4820,6.5100,6.4750,6.4780,352
2008-11-18,02:30:00,6.4770,6.4880,6.4710,6.4830,250
2008-11-18,02:35:00,6.4820,6.4820,6.4680,6.4780,195
2008-11-18,02:40:00,6.4780,6.4800,6.4630,6.4730,277
2008-11-18,02:45:00,6.4700,6.5030,6.4690,6.4940,381
2008-11-18,02:50:00,6.4980,6.5080,6.4900,6.5020,146
2008-11-18,02:55:00,6.5040,6.5150,6.4990,6.5000,296
2008-11-18,03:00:00,6.5000,6.5190,6.5000,6.5110,446
2008-11-18,03:05:00,6.5090,6.5300,6.5050,6.5260,697
2008-11-18,03:10:00,6.5250,6.5300,6.5050,6.5280,384
2008-11-18,03:15:00,6.5270,6.5390,6.4950,6.5200,1134
2008-11-18,03:20:00,6.5200,6.5450,6.5200,6.5400,852
2008-11-18,03:25:00,6.5410,6.5760,6.5250,6.5270,1272
2008-11-18,03:30:00,6.5310,6.5350,6.5250,6.5350,481
2008-11-18,03:35:00,6.5350,6.5390,6.5250,6.5390,111
2008-11-18,03:40:00,6.5400,6.5400,6.5340,6.5340,17
2008-11-18,03:45:00,6.5350,6.5420,6.5350,6.5420,33
2008-11-18,03:50:00,6.5410,6.5410,6.5380,6.5380,17
2008-11-18,03:55:00,6.5380,6.5380,6.5330,6.5360,19
2008-11-18,04:00:00,6.5390,6.5520,6.5330,6.5520,113
2008-11-18,04:05:00,6.5490,6.5500,6.5440,6.5440,39
2008-11-18,04:10:00,6.5480,6.5530,6.5440,6.5530,77
2008-11-18,04:15:00,6.5540,6.5550,6.5470,6.5470,10
2008-11-18,04:20:00,6.5510,6.5580,6.5500,6.5580,14
2008-11-18,04:25:00,6.5590,6.5650,6.5550,6.5580,35
2008-11-18,04:30:00,6.5640,6.5650,6.5540,6.5540,20
2008-11-18,04:35:00,6.5600,6.5650,6.5550,6.5570,34
2008-11-18,04:40:00,6.5550,6.5660,6.5550,6.5640,12
2008-11-18,04:45:00,6.5600,6.5600,6.5580,6.5580,3
2008-11-18,04:50:00,6.5650,6.5760,6.5600,6.5600,33
2008-11-18,04:55:00,6.5600,6.5650,6.5570,6.5650,57
2008-11-18,05:00:00,6.5600,6.5680,6.5600,6.5680,4
2008-11-18,05:05:00,6.5600,6.5600,6.5570,6.5570,3
2008-11-18,05:10:00,6.5670,6.5700,6.5590,6.5590,7
2008-11-18,05:15:00,6.5560,6.5670,6.5550,6.5550,11
2008-11-18,05:20:00,6.5600,6.5600,6.5600,6.5600,2
2008-11-18,05:30:00,6.5670,6.5670,6.5670,6.5670,1
2008-11-18,05:35:00,6.5670,6.5800,6.5670,6.5760,21
2008-11-18,05:40:00,6.5760,6.5800,6.5760,6.5800,19
2008-11-18,05:45:00,6.5800,6.5860,6.5800,6.5830,20
2008-11-18,05:50:00,6.5880,6.5890,6.5840,6.5840,15
2008-11-18,05:55:00,6.5880,6.5880,6.5870,6.5880,4
2008-11-18,06:00:00,6.5880,6.5880,6.5840,6.5840,14
2008-11-18,06:05:00,6.5850,6.5900,6.5810,6.5870,34
2008-11-18,06:10:00,6.5860,6.5900,6.5800,6.5800,3
2008-11-18,07:00:00,6.5740,6.6000,6.5740,6.6000,10
2008-11-18,07:05:00,6.5860,6.5900,6.5850,6.5880,22
2008-11-18,07:10:00,6.5880,6.5950,6.5880,6.5950,14
2008-11-18,07:20:00,6.5880,6.5880,6.5880,6.5880,7
2008-11-18,07:25:00,6.5810,6.5810,6.5810,6.5810,8
2008-11-18,08:10:00,6.5760,6.5800,6.5760,6.5800,3
2008-11-18,08:35:00,6.5600,6.5600,6.5480,6.5480,12
2008-11-18,08:50:00,6.5480,6.5480,6.5480,6.5480,1
2008-11-18,09:00:00,6.5480,6.5480,6.5480,6.5480,2
2008-11-18,09:30:00,6.5450,6.5450,6.5450,6.5450,4
2008-11-18,09:50:00,6.5590,6.5590,6.5590,6.5590,1
2008-11-18,10:15:00,6.5610,6.5690,6.5610,6.5690,9
2008-11-18,11:40:00,6.5650,6.5650,6.5650,6.5650,1
2008-11-18,11:50:00,6.5510,6.5510,6.5510,6.5510,1
2008-11-18,12:25:00,6.5500,6.5500,6.5500,6.5500,1
2008-11-18,12:30:00,6.5500,6.5500,6.5500,6.5500,1
2008-11-18,12:35:00,6.5500,6.5500,6.5450,6.5450,2
2008-11-18,12:40:00,6.5450,6.5450,6.5420,6.5420,3
2008-11-18,12:45:00,6.5420,6.5420,6.5420,6.5420,1
2008-11-18,12:55:00,6.5450,6.5630,6.5450,6.5630,8
2008-11-18,13:10:00,6.5610,6.5620,6.5610,6.5620,2
2008-11-18,13:15:00,6.5630,6.5630,6.5620,6.5620,2
2008-11-18,13:20:00,6.5630,6.5630,6.5630,6.5630,2
2008-11-18,13:35:00,6.5500,6.5500,6.5500,6.5500,1
2008-11-18,13:40:00,6.5450,6.5450,6.5450,6.5450,2
2008-11-18,13:50:00,6.5420,6.5420,6.5420,6.5420,1
2008-11-18,13:55:00,6.5420,6.5440,6.5420,6.5440,2
2008-11-18,14:00:00,6.5420,6.5510,6.5420,6.5510,2
2008-11-18,14:05:00,6.5490,6.5530,6.5490,6.5530,2
2008-11-18,14:45:00,6.5420,6.5420,6.5420,6.5420,1
2008-11-18,14:50:00,6.5470,6.5470,6.5470,6.5470,1
2008-11-18,15:05:00,6.5480,6.5480,6.5480,6.5480,1
2008-11-18,15:15:00,6.5430,6.5430,6.5430,6.5430,1
2008-11-18,15:20:00,6.5400,6.5400,6.5400,6.5400,2
2008-11-18,15:40:00,6.5450,6.5530,6.5450,6.5530,2
2008-11-18,15:45:00,6.5540,6.5540,6.5540,6.5540,2
2008-11-18,16:05:00,6.5450,6.5520,6.5450,6.5520,2
2008-11-18,16:15:00,6.5560,6.5560,6.5560,6.5560,1
2008-11-18,16:40:00,6.5500,6.5500,6.5500,6.5500,1
2008-11-18,16:45:00,6.5450,6.5450,6.5410,6.5410,2
2008-11-18,16:55:00,6.5400,6.5400,6.5370,6.5370,7
2008-11-18,17:20:00,6.5360,6.5360,6.5360,6.5360,1
2008-11-18,17:25:00,6.5370,6.5370,6.5370,6.5370,2
2008-11-18,17:35:00,6.5360,6.5360,6.5360,6.5360,1
2008-11-18,17:40:00,6.5340,6.5340,6.5340,6.5340,1
2008-11-18,17:50:00,6.5340,6.5340,6.5300,6.5320,5
2008-11-18,17:55:00,6.5300,6.5300,6.5300,6.5300,4
2008-11-18,18:00:00,6.5290,6.5350,6.5290,6.5350,8
2008-11-18,18:05:00,6.5210,6.5210,6.5210,6.5210,1
2008-11-18,18:10:00,6.5300,6.5300,6.5300,6.5300,1
2008-11-18,18:15:00,6.5280,6.5280,6.5280,6.5280,1
2008-11-18,18:25:00,6.5210,6.5210,6.5210,6.5210,1
2008-11-18,18:50:00,6.5210,6.5250,6.5210,6.5250,2
2008-11-18,18:55:00,6.5200,6.5200,6.5150,6.5150,22
2008-11-18,19:05:00,6.5120,6.5120,6.5120,6.5120,1
2008-11-18,19:10:00,6.5100,6.5100,6.5070,6.5080,4
2008-11-18,19:15:00,6.5140,6.5140,6.5140,6.5140,1
2008-11-18,19:20:00,6.5100,6.5100,6.5100,6.5100,12
2008-11-18,19:30:00,6.5090,6.5100,6.5000,6.5000,21
2008-11-18,19:35:00,6.5000,6.5200,6.5000,6.5020,18
2008-11-18,19:40:00,6.5030,6.5140,6.4900,6.4900,31
2008-11-18,19:45:00,6.4990,6.5070,6.4990,6.5070,8
2008-11-18,19:50:00,6.4920,6.4920,6.4920,6.4920,1
2008-11-18,19:55:00,6.4930,6.4930,6.4850,6.4900,20
2008-11-18,20:00:00,6.4810,6.4810,6.4750,6.4750,10
2008-11-18,20:05:00,6.4710,6.4710,6.4640,6.4700,11
2008-11-18,20:10:00,6.4750,6.4840,6.4750,6.4820,12
2008-11-18,20:15:00,6.4710,6.4710,6.4040,6.4150,64
2008-11-18,20:20:00,6.4150,6.4430,6.4110,6.4380,47
2008-11-18,20:25:00,6.4210,6.4360,6.4210,6.4360,12
2008-11-18,20:30:00,6.4400,6.4440,6.4400,6.4440,7
2008-11-18,20:35:00,6.4360,6.4440,6.4340,6.4360,13
2008-11-18,20:40:00,6.4360,6.4380,6.4280,6.4380,15
2008-11-18,20:45:00,6.4390,6.4640,6.4380,6.4640,42
2008-11-18,20:50:00,6.4520,6.4520,6.4500,6.4500,3
2008-11-18,20:55:00,6.4380,6.4500,6.4320,6.4480,87
2008-11-18,21:00:00,6.4480,6.4490,6.4390,6.4490,57
2008-11-18,21:05:00,6.4480,6.4790,6.4480,6.4780,194
2008-11-18,21:10:00,6.4780,6.4780,6.4730,6.4750,16
2008-11-18,21:15:00,6.4780,6.5060,6.4760,6.5060,183
2008-11-18,21:20:00,6.5060,6.5500,6.5060,6.5400,297
2008-11-18,21:25:00,6.5450,6.5460,6.5330,6.5370,58
2008-11-18,21:30:00,6.5350,6.5400,6.5170,6.5200,96
2008-11-18,21:35:00,6.5180,6.5180,6.4880,6.5000,122
2008-11-18,21:40:00,6.5060,6.5330,6.4960,6.5270,83
2008-11-18,21:45:00,6.5230,6.5310,6.5150,6.5250,152
2008-11-18,21:50:00,6.5280,6.5690,6.5280,6.5670,343
2008-11-18,21:55:00,6.5650,6.5740,6.5310,6.5380,307
2008-11-18,22:00:00,6.5400,6.5670,6.5400,6.5600,610
2008-11-18,22:05:00,6.5600,6.5840,6.5430,6.5620,758
2008-11-18,22:10:00,6.5640,6.5690,6.5450,6.5650,434
2008-11-18,22:15:00,6.5650,6.6040,6.5630,6.5930,512
2008-11-18,22:20:00,6.5950,6.6290,6.5860,6.5920,684
2008-11-18,22:25:00,6.5910,6.5920,6.5670,6.5840,633
2008-11-18,22:30:00,6.5850,6.5900,6.5410,6.5520,741
2008-11-18,22:35:00,6.5520,6.5920,6.5520,6.5900,271
2008-11-18,22:40:00,6.5860,6.5980,6.5780,6.5890,614
2008-11-18,22:45:00,6.5900,6.6000,6.5760,6.5920,520
2008-11-18,22:50:00,6.5910,6.5990,6.5670,6.5710,526
2008-11-18,22:55:00,6.5700,6.5950,6.5550,6.5870,428
2008-11-18,23:00:00,6.5870,6.6040,6.5580,6.5620,925
2008-11-18,23:05:00,6.5600,6.5680,6.5230,6.5400,1255
2008-11-18,23:10:00,6.5420,6.5790,6.5360,6.5620,314
2008-11-18,23:15:00,6.5630,6.5700,6.5510,6.5550,173
2008-11-18,23:20:00,6.5520,6.5640,6.5410,6.5560,334
2008-11-18,23:25:00,6.5560,6.5880,6.5560,6.5750,291
2008-11-18,23:30:00,6.5720,6.5770,6.5680,6.5690,228
2008-11-18,23:35:00,6.5690,6.5830,6.5680,6.5750,167
2008-11-18,23:40:00,6.5760,6.5840,6.5600,6.5810,278
2008-11-18,23:45:00,6.5800,6.5850,6.5610,6.5760,385
2008-11-18,23:50:00,6.5740,6.5890,6.5740,6.5850,178
2008-11-18,23:55:00,6.5840,6.5900,6.5700,6.5830,529
2008-11-19,00:00:00,6.5840,6.6600,6.5820,6.6360,1259
2008-11-19,00:05:00,6.6360,6.6750,6.6340,6.6600,1075
2008-11-19,00:10:00,6.6580,6.6800,6.6500,6.6630,837
2008-11-19,00:15:00,6.6610,6.6800,6.6610,6.6750,503
2008-11-19,00:20:00,6.6760,6.6780,6.6540,6.6660,398
2008-11-19,00:25:00,6.6670,6.6690,6.6490,6.6540,453
2008-11-19,00:30:00,6.6550,6.6850,6.6530,6.6660,369
2008-11-19,00:35:00,6.6700,6.6960,6.6600,6.6650,795
2008-11-19,00:40:00,6.6640,6.7040,6.6640,6.6850,640
2008-11-19,00:45:00,6.6850,6.7040,6.6380,6.6430,1432
2008-11-19,00:50:00,6.6380,6.6650,6.6380,6.6570,429
2008-11-19,00:55:00,6.6630,6.6760,6.6380,6.6660,742
2008-11-19,01:00:00,6.6690,6.6740,6.6480,6.6480,159
2008-11-19,01:05:00,6.6460,6.6500,6.6300,6.6410,674
2008-11-19,01:10:00,6.6390,6.6410,6.6050,6.6240,649
2008-11-19,01:15:00,6.6240,6.6360,6.5960,6.6030,462
2008-11-19,01:20:00,6.6020,6.6070,6.5730,6.5900,669
2008-11-19,01:25:00,6.5890,6.6000,6.5810,6.5920,228
2008-11-19,01:30:00,6.5920,6.6300,6.5910,6.6180,305
2008-11-19,01:35:00,6.6180,6.6400,6.6060,6.6310,262
2008-11-19,01:40:00,6.6310,6.6370,6.6060,6.6060,279
2008-11-19,01:45:00,6.6060,6.6100,6.5830,6.5910,234
2008-11-19,01:50:00,6.5910,6.6010,6.5830,6.5980,148
2008-11-19,01:55:00,6.5990,6.6120,6.5910,6.6070,119
2008-11-19,02:00:00,6.6030,6.6050,6.5920,6.5960,150
2008-11-19,02:05:00,6.5950,6.6010,6.5800,6.5870,128
2008-11-19,02:10:00,6.5900,6.6050,6.5730,6.5810,180
2008-11-19,02:15:00,6.5810,6.5830,6.5520,6.5800,796
2008-11-19,02:20:00,6.5780,6.5800,6.5540,6.5580,203
2008-11-19,02:25:00,6.5570,6.5610,6.5030,6.5060,774
2008-11-19,02:30:00,6.5060,6.5280,6.4750,6.4970,1288
2008-11-19,02:35:00,6.4970,6.5130,6.4660,6.4930,634
2008-11-19,02:40:00,6.4920,6.5180,6.4910,6.5070,355
2008-11-19,02:45:00,6.5050,6.5140,6.4550,6.4760,871
2008-11-19,02:50:00,6.4780,6.4960,6.4710,6.4860,693
2008-11-19,02:55:00,6.4860,6.5050,6.4850,6.4980,323
2008-11-19,03:00:00,6.4980,6.5030,6.4880,6.4890,257
2008-11-19,03:05:00,6.4870,6.4900,6.4180,6.4460,1169
2008-11-19,03:10:00,6.4480,6.4610,6.4380,6.4450,506
2008-11-19,03:15:00,6.4450,6.4670,6.4400,6.4600,428
2008-11-19,03:20:00,6.4620,6.4980,6.4600,6.4940,1340
2008-11-19,03:25:00,6.4950,6.5390,6.4930,6.5200,1985
2008-11-19,03:30:00,6.5220,6.5260,6.4940,6.5010,398
2008-11-19,03:35:00,6.5020,6.5180,6.5000,6.5100,114
2008-11-19,03:40:00,6.5060,6.5160,6.5060,6.5080,63
2008-11-19,03:45:00,6.5080,6.5100,6.4980,6.4980,59
2008-11-19,03:50:00,6.4980,6.5020,6.4910,6.4910,59
2008-11-19,03:55:00,6.4950,6.5160,6.4550,6.4700,310
2008-11-19,04:00:00,6.4700,6.4750,6.4610,6.4720,83
2008-11-19,04:05:00,6.4690,6.4790,6.4690,6.4760,37
2008-11-19,04:10:00,6.4760,6.4790,6.4750,6.4750,45
2008-11-19,04:15:00,6.4740,6.4750,6.4700,6.4750,17
2008-11-19,04:20:00,6.4760,6.4790,6.4730,6.4750,51
2008-11-19,04:25:00,6.4740,6.4790,6.4700,6.4760,37
2008-11-19,04:30:00,6.4760,6.4770,6.4700,6.4770,26
2008-11-19,04:35:00,6.4820,6.4920,6.4820,6.4880,8
2008-11-19,04:40:00,6.4900,6.4900,6.4860,6.4860,3
2008-11-19,04:45:00,6.4890,6.4980,6.4870,6.4980,12
2008-11-19,04:50:00,6.4980,6.5020,6.4950,6.4990,10
2008-11-19,04:55:00,6.5000,6.5030,6.4960,6.5030,8
2008-11-19,05:00:00,6.5060,6.5180,6.5060,6.5180,7
2008-11-19,05:05:00,6.5180,6.5200,6.5160,6.5200,4
2008-11-19,05:10:00,6.5160,6.5230,6.5160,6.5230,10
2008-11-19,05:15:00,6.5200,6.5200,6.5190,6.5190,3
2008-11-19,05:20:00,6.5190,6.5190,6.4960,6.5020,25
2008-11-19,05:25:00,6.5010,6.5010,6.4920,6.4920,5
2008-11-19,05:30:00,6.4920,6.4920,6.4920,6.4920,1
2008-11-19,05:35:00,6.4920,6.4920,6.4900,6.4900,5
2008-11-19,05:40:00,6.4880,6.4880,6.4720,6.4720,13
2008-11-19,05:45:00,6.4750,6.4750,6.4750,6.4750,1
2008-11-19,05:50:00,6.4710,6.4740,6.4700,6.4720,43
2008-11-19,05:55:00,6.4780,6.5000,6.4780,6.5000,17
2008-11-19,06:00:00,6.5000,6.5000,6.5000,6.5000,2
2008-11-19,06:05:00,6.5080,6.5080,6.5080,6.5080,1
2008-11-19,06:10:00,6.4910,6.4910,6.4900,6.4900,2
2008-11-19,07:05:00,6.4760,6.4900,6.4750,6.4900,17
2008-11-19,07:10:00,6.5000,6.5000,6.5000,6.5000,7
2008-11-19,07:20:00,6.5000,6.5160,6.4920,6.5160,28
2008-11-19,07:25:00,6.5160,6.5160,6.5160,6.5160,2
2008-11-19,07:45:00,6.5120,6.5120,6.5120,6.5120,2
2008-11-19,08:00:00,6.5030,6.5030,6.5000,6.5000,10
2008-11-19,08:10:00,6.5150,6.5190,6.5150,6.5190,12
2008-11-19,08:15:00,6.5200,6.5200,6.5200,6.5200,25
2008-11-19,08:20:00,6.5190,6.5190,6.5190,6.5190,1
2008-11-19,08:25:00,6.5190,6.5190,6.5190,6.5190,1
2008-11-19,08:35:00,6.5190,6.5190,6.5190,6.5190,5
2008-11-19,08:50:00,6.5190,6.5190,6.5190,6.5190,1
2008-11-19,09:45:00,6.5190,6.5190,6.5190,6.5190,3
2008-11-19,10:10:00,6.5020,6.5020,6.5000,6.5000,50
2008-11-19,11:25:00,6.5190,6.5190,6.5190,6.5190,3
2008-11-19,11:35:00,6.5200,6.5200,6.5200,6.5200,1
2008-11-19,12:25:00,6.5050,6.5050,6.5050,6.5050,1
2008-11-19,13:40:00,6.5200,6.5200,6.5200,6.5200,1
2008-11-19,13:45:00,6.5150,6.5150,6.5150,6.5150,1
2008-11-19,14:35:00,6.5200,6.5200,6.5200,6.5200,1
2008-11-19,14:55:00,6.5200,6.5200,6.5200,6.5200,1
2008-11-19,15:35:00,6.5160,6.5160,6.5160,6.5160,1
2008-11-19,15:50:00,6.5150,6.5150,6.5010,6.5010,5
2008-11-19,15:55:00,6.5190,6.5190,6.5190,6.5190,1
2008-11-19,16:00:00,6.5190,6.5200,6.5190,6.5200,8
2008-11-19,16:10:00,6.5080,6.5080,6.5080,6.5080,2
2008-11-19,16:25:00,6.5030,6.5030,6.5030,6.5030,1
2008-11-19,16:30:00,6.5020,6.5020,6.5010,6.5010,2
2008-11-19,16:35:00,6.5010,6.5010,6.5010,6.5010,1
2008-11-19,16:40:00,6.5010,6.5010,6.5000,6.5010,7
2008-11-19,16:55:00,6.5000,6.5000,6.5000,6.5000,3
2008-11-19,17:10:00,6.5020,6.5020,6.5020,6.5020,6
2008-11-19,17:30:00,6.5010,6.5010,6.5000,6.5000,2
2008-11-19,17:35:00,6.5020,6.5030,6.5000,6.5000,4
2008-11-19,17:40:00,6.5030,6.5030,6.5030,6.5030,1
2008-11-19,17:45:00,6.5010,6.5010,6.5010,6.5010,1
2008-11-19,18:10:00,6.5070,6.5140,6.5050,6.5050,9
2008-11-19,18:25:00,6.5050,6.5050,6.5050,6.5050,1
2008-11-19,18:40:00,6.5110,6.5120,6.5110,6.5110,5
2008-11-19,18:45:00,6.5190,6.5190,6.5190,6.5190,4
2008-11-19,18:50:00,6.5190,6.5200,6.5190,6.5200,4
2008-11-19,18:55:00,6.5180,6.5180,6.5000,6.5000,17
2008-11-19,19:15:00,6.5170,6.5190,6.5000,6.5000,15
2008-11-19,19:20:00,6.5070,6.5150,6.5070,6.5150,4
2008-11-19,19:25:00,6.5010,6.5070,6.5010,6.5070,6
2008-11-19,19:35:00,6.5100,6.5100,6.5100,6.5100,1
2008-11-19,19:50:00,6.5020,6.5020,6.5020,6.5020,1
2008-11-19,19:55:00,6.5050,6.5050,6.5050,6.5050,1
2008-11-19,20:00:00,6.5070,6.5090,6.5070,6.5090,2
2008-11-19,20:15:00,6.5090,6.5090,6.5070,6.5070,2
2008-11-19,20:20:00,6.5050,6.5090,6.5020,6.5090,3
2008-11-19,20:25:00,6.5050,6.5050,6.4750,6.4750,21
2008-11-19,20:30:00,6.4770,6.4770,6.4510,6.4650,25
2008-11-19,20:35:00,6.4650,6.4700,6.4480,6.4500,96
2008-11-19,20:40:00,6.4530,6.4540,6.4300,6.4350,88
2008-11-19,20:45:00,6.4290,6.4740,6.4280,6.4510,51
2008-11-19,20:50:00,6.4640,6.4730,6.4460,6.4640,16
2008-11-19,20:55:00,6.4640,6.4640,6.4600,6.4600,2
2008-11-19,21:00:00,6.4600,6.4870,6.4600,6.4870,31
2008-11-19,21:05:00,6.4900,6.5080,6.4880,6.5080,41
2008-11-19,21:10:00,6.5060,6.5280,6.5060,6.5100,56
2008-11-19,21:15:00,6.5130,6.5370,6.5100,6.5370,68
2008-11-19,21:20:00,6.5360,6.5440,6.5250,6.5260,91
2008-11-19,21:25:00,6.5290,6.5440,6.5250,6.5380,35
2008-11-19,21:30:00,6.5470,6.5500,6.5270,6.5270,72
2008-11-19,21:35:00,6.5260,6.5350,6.5250,6.5300,174
2008-11-19,21:40:00,6.5260,6.5340,6.5160,6.5160,62
2008-11-19,21:45:00,6.5220,6.5250,6.5150,6.5180,41
2008-11-19,21:50:00,6.5200,6.5300,6.5150,6.5300,111
2008-11-19,21:55:00,6.5300,6.5320,6.5020,6.5030,133
2008-11-19,22:00:00,6.5080,6.5510,6.5020,6.5500,668
2008-11-19,22:05:00,6.5510,6.5570,6.5270,6.5300,350
2008-11-19,22:10:00,6.5320,6.5560,6.5310,6.5540,415
2008-11-19,22:15:00,6.5530,6.6150,6.5440,6.5890,928
2008-11-19,22:20:00,6.5900,6.6290,6.5880,6.6080,1197
2008-11-19,22:25:00,6.6080,6.6820,6.6020,6.6700,1243
2008-11-19,22:30:00,6.6700,6.6860,6.6410,6.6730,1149
2008-11-19,22:35:00,6.6750,6.6930,6.6640,6.6800,1378
2008-11-19,22:40:00,6.6820,6.7040,6.6740,6.6800,879
2008-11-19,22:45:00,6.6780,6.6860,6.6450,6.6740,748
2008-11-19,22:50:00,6.6740,6.6890,6.6700,6.6860,752
2008-11-19,22:55:00,6.6890,6.7150,6.6820,6.7110,1205
2008-11-19,23:00:00,6.7100,6.7100,6.6810,6.6900,1010
2008-11-19,23:05:00,6.6910,6.6960,6.6740,6.6890,615
2008-11-19,23:10:00,6.6870,6.7420,6.6870,6.7360,1068
2008-11-19,23:15:00,6.7350,6.7490,6.7170,6.7170,1119
2008-11-19,23:20:00,6.7170,6.7220,6.7000,6.7140,884
2008-11-19,23:25:00,6.7160,6.7160,6.6580,6.6780,778
2008-11-19,23:30:00,6.6760,6.7130,6.6760,6.7090,485
2008-11-19,23:35:00,6.7110,6.7350,6.6930,6.7260,667
2008-11-19,23:40:00,6.7280,6.7760,6.7250,6.7370,1466
2008-11-19,23:45:00,6.7360,6.7380,6.6930,6.7080,1333
2008-11-19,23:50:00,6.7030,6.7280,6.7010,6.7170,176
2008-11-19,23:55:00,6.7160,6.7320,6.7090,6.7170,531
2008-11-20,00:00:00,6.7180,6.7410,6.7150,6.7340,633
2008-11-20,00:05:00,6.7360,6.7430,6.7220,6.7290,409
2008-11-20,00:10:00,6.7310,6.7310,6.6790,6.6940,888
2008-11-20,00:15:00,6.6950,6.7180,6.6770,6.7160,484
2008-11-20,00:20:00,6.7170,6.7200,6.6850,6.6940,358
2008-11-20,00:25:00,6.6940,6.6950,6.6620,6.6860,579
2008-11-20,00:30:00,6.6830,6.6860,6.6530,6.6690,413
2008-11-20,00:35:00,6.6710,6.7190,6.6700,6.7190,442
2008-11-20,00:40:00,6.7200,6.7310,6.7020,6.7150,280
2008-11-20,00:45:00,6.7200,6.7330,6.7160,6.7240,180
2008-11-20,00:50:00,6.7240,6.7570,6.7240,6.7470,394
2008-11-20,00:55:00,6.7440,6.7500,6.7210,6.7220,271
2008-11-20,01:00:00,6.7220,6.7320,6.7160,6.7200,194
2008-11-20,01:05:00,6.7170,6.7380,6.7150,6.7300,189
2008-11-20,01:10:00,6.7290,6.7540,6.7250,6.7520,260
2008-11-20,01:15:00,6.7520,6.8200,6.7510,6.7850,1333
2008-11-20,01:20:00,6.7890,6.8060,6.7600,6.7740,492
2008-11-20,01:25:00,6.7750,6.7810,6.7570,6.7650,299
2008-11-20,01:30:00,6.7650,6.8070,6.7640,6.8040,269
2008-11-20,01:35:00,6.8050,6.8250,6.7880,6.7950,955
2008-11-20,01:40:00,6.7950,6.8070,6.7870,6.8000,312
2008-11-20,01:45:00,6.7990,6.8240,6.7900,6.7900,276
2008-11-20,01:50:00,6.7920,6.8040,6.7470,6.7740,443
2008-11-20,01:55:00,6.7770,6.7950,6.7500,6.7950,204
2008-11-20,02:00:00,6.7970,6.8030,6.7840,6.7880,305
2008-11-20,02:05:00,6.7900,6.7900,6.7700,6.7730,80
2008-11-20,02:10:00,6.7700,6.7870,6.7600,6.7830,210
2008-11-20,02:15:00,6.7830,6.7890,6.7760,6.7830,191
2008-11-20,02:20:00,6.7830,6.7850,6.7720,6.7740,215
2008-11-20,02:25:00,6.7700,6.7750,6.7550,6.7630,184
2008-11-20,02:30:00,6.7600,6.7640,6.7000,6.7040,572
2008-11-20,02:35:00,6.7030,6.7330,6.6960,6.7260,328
2008-11-20,02:40:00,6.7290,6.7340,6.7130,6.7260,165
2008-11-20,02:45:00,6.7250,6.7500,6.7220,6.7470,155
2008-11-20,02:50:00,6.7480,6.7490,6.7370,6.7430,108
2008-11-20,02:55:00,6.7440,6.7470,6.7260,6.7260,87
2008-11-20,03:00:00,6.7220,6.7340,6.6810,6.6860,510
2008-11-20,03:05:00,6.6870,6.7110,6.6830,6.7080,273
2008-11-20,03:10:00,6.7040,6.7450,6.7000,6.7310,326
2008-11-20,03:15:00,6.7320,6.7700,6.7200,6.7500,475
2008-11-20,03:20:00,6.7540,6.7820,6.7450,6.7450,435
2008-11-20,03:25:00,6.7450,6.7490,6.7350,6.7430,691
2008-11-20,03:30:00,6.7440,6.7550,6.7310,6.7440,266
2008-11-20,03:35:00,6.7430,6.7430,6.7340,6.7360,101
2008-11-20,03:40:00,6.7380,6.7400,6.7320,6.7400,37
2008-11-20,03:45:00,6.7420,6.7500,6.7420,6.7460,34
2008-11-20,03:50:00,6.7470,6.7490,6.7390,6.7400,27
2008-11-20,03:55:00,6.7360,6.7380,6.7330,6.7380,24
2008-11-20,04:00:00,6.7360,6.7360,6.7080,6.7080,102
2008-11-20,04:05:00,6.7120,6.7300,6.7120,6.7300,84
2008-11-20,04:10:00,6.7300,6.7430,6.7300,6.7330,3
2008-11-20,04:15:00,6.7350,6.7400,6.7350,6.7400,22
2008-11-20,04:20:00,6.7390,6.7390,6.7320,6.7320,29
2008-11-20,04:25:00,6.7320,6.7330,6.7240,6.7320,70
2008-11-20,04:30:00,6.7290,6.7330,6.7250,6.7310,17
2008-11-20,04:35:00,6.7370,6.7400,6.7350,6.7380,46
2008-11-20,04:40:00,6.7400,6.7500,6.7340,6.7430,50
2008-11-20,04:45:00,6.7350,6.7380,6.7020,6.7070,127
2008-11-20,04:50:00,6.7030,6.7050,6.6940,6.6950,48
2008-11-20,04:55:00,6.6980,6.7020,6.6940,6.6980,31
2008-11-20,05:00:00,6.6960,6.7050,6.6950,6.7020,28
2008-11-20,05:05:00,6.7020,6.7050,6.6950,6.7020,40
2008-11-20,05:10:00,6.7010,6.7010,6.6900,6.6900,34
2008-11-20,05:20:00,6.6930,6.6960,6.6930,6.6960,6
2008-11-20,05:25:00,6.6920,6.7040,6.6910,6.7040,20
2008-11-20,05:30:00,6.7040,6.7040,6.6980,6.6980,2
2008-11-20,05:35:00,6.6970,6.6970,6.6970,6.6970,3
2008-11-20,05:40:00,6.7090,6.7190,6.7090,6.7160,8
2008-11-20,05:45:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-20,05:50:00,6.7180,6.7210,6.7180,6.7200,11
2008-11-20,05:55:00,6.7200,6.7200,6.7140,6.7140,8
2008-11-20,06:00:00,6.7290,6.7300,6.7240,6.7300,4
2008-11-20,06:05:00,6.7300,6.7350,6.7300,6.7350,2
2008-11-20,07:00:00,6.7340,6.7670,6.7340,6.7670,8
2008-11-20,07:05:00,6.7700,6.7700,6.7700,6.7700,1
2008-11-20,07:10:00,6.7680,6.7680,6.7680,6.7680,1
2008-11-20,07:25:00,6.7680,6.7700,6.7680,6.7700,3
2008-11-20,07:30:00,6.7650,6.7650,6.7650,6.7650,2
2008-11-20,08:15:00,6.7500,6.7500,6.7500,6.7500,1
2008-11-20,08:30:00,6.7500,6.7600,6.7500,6.7600,5
2008-11-20,08:40:00,6.7310,6.7310,6.7310,6.7310,1
2008-11-20,09:25:00,6.7310,6.7310,6.7080,6.7080,4
2008-11-20,09:35:00,6.7070,6.7070,6.7050,6.7050,5
2008-11-20,10:00:00,6.7070,6.7090,6.7070,6.7090,3
2008-11-20,10:25:00,6.7180,6.7180,6.7180,6.7180,1
2008-11-20,10:55:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-20,11:05:00,6.7310,6.7310,6.7310,6.7310,1
2008-11-20,11:10:00,6.7390,6.7400,6.7390,6.7400,2
2008-11-20,11:20:00,6.7420,6.7420,6.7420,6.7420,1
2008-11-20,11:30:00,6.7470,6.7470,6.7420,6.7420,2
2008-11-20,11:35:00,6.7110,6.7110,6.7100,6.7100,2
2008-11-20,12:15:00,6.7250,6.7250,6.7250,6.7250,5
2008-11-20,12:35:00,6.7300,6.7300,6.7300,6.7300,1
2008-11-20,12:40:00,6.7300,6.7300,6.7200,6.7200,4
2008-11-20,12:50:00,6.7230,6.7250,6.7230,6.7250,2
2008-11-20,13:00:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-20,13:05:00,6.7150,6.7150,6.7150,6.7150,1
2008-11-20,13:25:00,6.7060,6.7130,6.7060,6.7130,3
2008-11-20,13:50:00,6.7060,6.7060,6.7060,6.7060,1
2008-11-20,14:25:00,6.7060,6.7060,6.7060,6.7060,1
2008-11-20,14:30:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-20,14:35:00,6.7080,6.7080,6.7080,6.7080,2
2008-11-20,14:40:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-20,15:15:00,6.7130,6.7130,6.7130,6.7130,1
2008-11-20,15:25:00,6.7090,6.7090,6.7090,6.7090,2
2008-11-20,15:35:00,6.7060,6.7060,6.7060,6.7060,1
2008-11-20,15:40:00,6.7190,6.7190,6.7080,6.7080,3
2008-11-20,15:45:00,6.7100,6.7190,6.7100,6.7190,2
2008-11-20,15:55:00,6.7100,6.7100,6.7090,6.7090,2
2008-11-20,16:00:00,6.7330,6.7330,6.7300,6.7300,4
2008-11-20,16:20:00,6.7110,6.7110,6.7110,6.7110,9
2008-11-20,16:35:00,6.7070,6.7100,6.7050,6.7070,15
2008-11-20,16:40:00,6.7070,6.7070,6.7020,6.7050,13
2008-11-20,16:45:00,6.7030,6.7030,6.7010,6.7010,8
2008-11-20,16:50:00,6.7010,6.7010,6.7010,6.7010,3
2008-11-20,16:55:00,6.7170,6.7200,6.7170,6.7200,2
2008-11-20,17:00:00,6.7020,6.7020,6.7020,6.7020,1
2008-11-20,17:15:00,6.7080,6.7080,6.7080,6.7080,2
2008-11-20,17:20:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-20,17:25:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-20,17:30:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-20,17:50:00,6.7030,6.7030,6.7000,6.7000,32
2008-11-20,18:10:00,6.7000,6.7000,6.7000,6.7000,3
2008-11-20,18:20:00,6.7000,6.7000,6.7000,6.7000,8
2008-11-20,18:25:00,6.7000,6.7000,6.7000,6.7000,36
2008-11-20,18:50:00,6.7070,6.7230,6.7070,6.7230,3
2008-11-20,18:55:00,6.7240,6.7240,6.7240,6.7240,1
2008-11-20,19:00:00,6.7440,6.7640,6.7440,6.7640,10
2008-11-20,19:05:00,6.7600,6.7600,6.7570,6.7570,2
2008-11-20,19:15:00,6.7700,6.7730,6.7610,6.7730,7
2008-11-20,19:20:00,6.7740,6.8090,6.7740,6.8060,44
2008-11-20,19:25:00,6.8070,6.8090,6.8020,6.8020,6
2008-11-20,19:30:00,6.8080,6.8100,6.8050,6.8050,4
2008-11-20,19:35:00,6.8090,6.8160,6.8010,6.8010,24
2008-11-20,19:40:00,6.8070,6.8080,6.8070,6.8080,2
2008-11-20,19:50:00,6.8060,6.8130,6.8060,6.8130,2
2008-11-20,19:55:00,6.8080,6.8140,6.8030,6.8140,14
2008-11-20,20:00:00,6.8150,6.8200,6.8150,6.8200,15
2008-11-20,20:05:00,6.8080,6.8080,6.8080,6.8080,1
2008-11-20,20:10:00,6.8100,6.8100,6.8040,6.8040,2
2008-11-20,20:15:00,6.8060,6.8100,6.8020,6.8080,68
2008-11-20,20:20:00,6.8100,6.8140,6.7710,6.7950,119
2008-11-20,20:25:00,6.7910,6.7910,6.7560,6.7560,13
2008-11-20,20:30:00,6.7790,6.7790,6.7660,6.7660,2
2008-11-20,20:35:00,6.7780,6.7950,6.7780,6.7930,16
2008-11-20,20:40:00,6.7850,6.8070,6.7850,6.8060,22
2008-11-20,20:45:00,6.8040,6.8070,6.8040,6.8070,2
2008-11-20,20:50:00,6.8050,6.8170,6.8050,6.8170,29
2008-11-20,20:55:00,6.8050,6.8050,6.7950,6.7950,7
2008-11-20,21:00:00,6.7940,6.7970,6.7940,6.7970,7
2008-11-20,21:05:00,6.7950,6.7980,6.7870,6.7950,18
2008-11-20,21:10:00,6.7950,6.8030,6.7550,6.7550,105
2008-11-20,21:15:00,6.7520,6.7520,6.7310,6.7370,34
2008-11-20,21:20:00,6.7410,6.7410,6.7210,6.7220,205
2008-11-20,21:25:00,6.7210,6.7280,6.6770,6.6820,141
2008-11-20,21:30:00,6.6770,6.6770,6.6270,6.6400,339
2008-11-20,21:35:00,6.6370,6.6650,6.6360,6.6500,175
2008-11-20,21:40:00,6.6510,6.6580,6.6390,6.6550,124
2008-11-20,21:45:00,6.6520,6.6900,6.6510,6.6900,177
2008-11-20,21:50:00,6.6880,6.7100,6.6700,6.6980,211
2008-11-20,21:55:00,6.6990,6.7050,6.6400,6.6510,464
2008-11-20,22:00:00,6.6470,6.6550,6.5730,6.5900,1676
2008-11-20,22:05:00,6.5900,6.6080,6.5240,6.5420,1101
2008-11-20,22:10:00,6.5380,6.5390,6.4620,6.5160,1669
2008-11-20,22:15:00,6.5150,6.5440,6.4980,6.5040,758
2008-11-20,22:20:00,6.5020,6.5040,6.4820,6.4840,637
2008-11-20,22:25:00,6.4820,6.4850,6.4540,6.4790,1232
2008-11-20,22:30:00,6.4800,6.5220,6.4580,6.5160,1551
2008-11-20,22:35:00,6.5180,6.5620,6.5130,6.5210,891
2008-11-20,22:40:00,6.5210,6.5260,6.4940,6.4990,804
2008-11-20,22:45:00,6.5010,6.5120,6.4600,6.4760,874
2008-11-20,22:50:00,6.4770,6.4810,6.4620,6.4630,479
2008-11-20,22:55:00,6.4650,6.4680,6.4400,6.4410,1090
2008-11-20,23:00:00,6.4410,6.4440,6.3700,6.3740,1813
2008-11-20,23:05:00,6.3760,6.4170,6.3730,6.4090,1142
2008-11-20,23:10:00,6.4110,6.4110,6.3810,6.3880,597
2008-11-20,23:15:00,6.3870,6.4190,6.3850,6.4020,492
2008-11-20,23:20:00,6.4010,6.4070,6.3840,6.4010,693
2008-11-20,23:25:00,6.4010,6.4270,6.3900,6.4190,541
2008-11-20,23:30:00,6.4190,6.4200,6.3980,6.4130,527
2008-11-20,23:35:00,6.4060,6.4060,6.2010,6.2800,4259
2008-11-20,23:40:00,6.2770,6.2950,6.2480,6.2590,1121
2008-11-20,23:45:00,6.2590,6.2850,6.2250,6.2850,1273
2008-11-20,23:50:00,6.2850,6.3140,6.2790,6.2900,737
2008-11-20,23:55:00,6.2940,6.3750,6.2800,6.3550,1266
2008-11-21,00:00:00,6.3550,6.3780,6.3000,6.3200,726
2008-11-21,00:05:00,6.3210,6.3290,6.3050,6.3160,477
2008-11-21,00:10:00,6.3140,6.3180,6.3000,6.3100,216
2008-11-21,00:15:00,6.3100,6.3580,6.3040,6.3480,640
2008-11-21,00:20:00,6.3460,6.3480,6.3060,6.3230,437
2008-11-21,00:25:00,6.3220,6.3220,6.3050,6.3110,266
2008-11-21,00:30:00,6.3100,6.3710,6.2900,6.3680,725
2008-11-21,00:35:00,6.3650,6.3900,6.3360,6.3420,791
2008-11-21,00:40:00,6.3410,6.3640,6.3230,6.3500,561
2008-11-21,00:45:00,6.3450,6.3620,6.3430,6.3470,230
2008-11-21,00:50:00,6.3450,6.3600,6.3420,6.3500,149
2008-11-21,00:55:00,6.3500,6.3560,6.3320,6.3390,177
2008-11-21,01:00:00,6.3390,6.3440,6.2980,6.3150,393
2008-11-21,01:05:00,6.3140,6.3220,6.3090,6.3220,362
2008-11-21,01:10:00,6.3210,6.3400,6.3180,6.3200,172
2008-11-21,01:15:00,6.3210,6.3390,6.3170,6.3310,176
2008-11-21,01:20:00,6.3300,6.3710,6.3270,6.3640,235
2008-11-21,01:25:00,6.3660,6.4380,6.3660,6.4150,775
2008-11-21,01:30:00,6.4140,6.4190,6.3790,6.3910,267
2008-11-21,01:35:00,6.3940,6.4130,6.3880,6.4050,303
2008-11-21,01:40:00,6.4050,6.4150,6.3880,6.3990,295
2008-11-21,01:45:00,6.4000,6.4340,6.3990,6.4240,212
2008-11-21,01:50:00,6.4250,6.4450,6.4200,6.4220,390
2008-11-21,01:55:00,6.4200,6.4200,6.3950,6.4000,261
2008-11-21,02:00:00,6.3960,6.3960,6.3470,6.3630,773
2008-11-21,02:05:00,6.3640,6.3700,6.3460,6.3700,221
2008-11-21,02:10:00,6.3700,6.3740,6.3480,6.3650,333
2008-11-21,02:15:00,6.3640,6.3800,6.3550,6.3570,263
2008-11-21,02:20:00,6.3560,6.3790,6.3260,6.3620,630
2008-11-21,02:25:00,6.3640,6.3840,6.3600,6.3820,216
2008-11-21,02:30:00,6.3820,6.3830,6.3550,6.3630,125
2008-11-21,02:35:00,6.3650,6.3650,6.3080,6.3390,830
2008-11-21,02:40:00,6.3400,6.3450,6.3000,6.3150,394
2008-11-21,02:45:00,6.3110,6.3250,6.3040,6.3070,194
2008-11-21,02:50:00,6.3050,6.3180,6.2760,6.3040,463
2008-11-21,02:55:00,6.3020,6.3550,6.2990,6.3510,371
2008-11-21,03:00:00,6.3510,6.3540,6.3100,6.3150,270
2008-11-21,03:05:00,6.3130,6.3760,6.3120,6.3690,554
2008-11-21,03:10:00,6.3680,6.3810,6.3290,6.3300,334
2008-11-21,03:15:00,6.3320,6.3550,6.3260,6.3370,429
2008-11-21,03:20:00,6.3420,6.3480,6.3260,6.3300,429
2008-11-21,03:25:00,6.3300,6.3330,6.3080,6.3180,848
2008-11-21,03:30:00,6.3170,6.3340,6.3040,6.3040,457
2008-11-21,03:35:00,6.3040,6.3090,6.2950,6.3060,99
2008-11-21,03:40:00,6.3130,6.3270,6.3100,6.3260,51
2008-11-21,03:45:00,6.3260,6.3290,6.3130,6.3200,49
2008-11-21,03:50:00,6.3200,6.3250,6.3140,6.3140,20
2008-11-21,03:55:00,6.3170,6.3250,6.3160,6.3240,35
2008-11-21,04:00:00,6.3280,6.3400,6.3280,6.3300,56
2008-11-21,04:05:00,6.3320,6.3320,6.3280,6.3280,26
2008-11-21,04:10:00,6.3260,6.3280,6.3140,6.3210,118
2008-11-21,04:15:00,6.3140,6.3150,6.3110,6.3150,34
2008-11-21,04:20:00,6.3170,6.3280,6.3150,6.3150,13
2008-11-21,04:25:00,6.3120,6.3260,6.3110,6.3200,18
2008-11-21,04:30:00,6.3210,6.3250,6.3110,6.3110,49
2008-11-21,04:35:00,6.3110,6.3110,6.3010,6.3020,78
2008-11-21,04:40:00,6.3040,6.3040,6.2890,6.2950,36
2008-11-21,04:45:00,6.2900,6.3050,6.2820,6.3000,57
2008-11-21,04:50:00,6.3010,6.3020,6.2920,6.2930,56
2008-11-21,04:55:00,6.2940,6.3000,6.2860,6.2930,75
2008-11-21,05:00:00,6.2930,6.2950,6.2870,6.2900,11
2008-11-21,05:05:00,6.2950,6.2990,6.2950,6.2990,11
2008-11-21,05:10:00,6.2960,6.2970,6.2930,6.2960,30
2008-11-21,05:15:00,6.2960,6.2980,6.2910,6.2910,9
2008-11-21,05:20:00,6.2940,6.2940,6.2880,6.2880,23
2008-11-21,05:25:00,6.2880,6.2880,6.2800,6.2800,76
2008-11-21,05:30:00,6.2800,6.2880,6.2800,6.2830,16
2008-11-21,05:35:00,6.2900,6.3090,6.2900,6.3000,37
2008-11-21,05:40:00,6.3070,6.3070,6.2960,6.2960,7
2008-11-21,05:50:00,6.2930,6.2970,6.2930,6.2970,4
2008-11-21,05:55:00,6.3000,6.3080,6.2910,6.3040,18
2008-11-21,06:00:00,6.3050,6.3050,6.3000,6.3000,8
2008-11-21,06:05:00,6.3020,6.3050,6.3020,6.3040,9
2008-11-21,06:10:00,6.2940,6.3040,6.2860,6.2860,4
2008-11-21,07:00:00,6.3010,6.3160,6.3010,6.3160,6
2008-11-21,07:20:00,6.2970,6.2970,6.2960,6.2960,4
2008-11-21,07:30:00,6.2950,6.2950,6.2950,6.2950,1
2008-11-21,09:00:00,6.2600,6.2600,6.2600,6.2600,2
2008-11-21,09:05:00,6.2600,6.2660,6.2600,6.2610,23
2008-11-21,09:10:00,6.2610,6.2610,6.2600,6.2610,13
2008-11-21,09:15:00,6.2610,6.2610,6.2610,6.2610,9
2008-11-21,09:20:00,6.2520,6.2520,6.2520,6.2520,1
2008-11-21,09:25:00,6.2520,6.2520,6.2520,6.2520,1
2008-11-21,09:30:00,6.2610,6.2610,6.2610,6.2610,7
2008-11-21,09:40:00,6.2670,6.2670,6.2670,6.2670,4
2008-11-21,09:55:00,6.2700,6.2700,6.2700,6.2700,2
2008-11-21,10:00:00,6.2720,6.2720,6.2720,6.2720,2
2008-11-21,10:15:00,6.2780,6.2780,6.2780,6.2780,1
2008-11-21,10:25:00,6.2780,6.2780,6.2780,6.2780,2
2008-11-21,11:00:00,6.2750,6.2750,6.2690,6.2700,4
2008-11-21,11:05:00,6.2600,6.2600,6.2600,6.2600,1
2008-11-21,11:20:00,6.2560,6.2560,6.2560,6.2560,2
2008-11-21,11:55:00,6.2680,6.2680,6.2560,6.2560,2
2008-11-21,12:20:00,6.2700,6.2700,6.2700,6.2700,1
2008-11-21,12:25:00,6.2700,6.2700,6.2700,6.2700,1
2008-11-21,12:35:00,6.2590,6.2590,6.2590,6.2590,1
2008-11-21,13:40:00,6.2750,6.2750,6.2750,6.2750,2
2008-11-21,13:50:00,6.2750,6.2750,6.2750,6.2750,2
2008-11-21,14:05:00,6.2800,6.2800,6.2800,6.2800,1
2008-11-21,14:30:00,6.2710,6.2710,6.2570,6.2570,6
2008-11-21,15:00:00,6.2730,6.2730,6.2730,6.2730,1
2008-11-21,15:05:00,6.2790,6.2790,6.2790,6.2790,1
2008-11-21,15:15:00,6.2800,6.2800,6.2800,6.2800,1
2008-11-21,15:25:00,6.2790,6.2790,6.2790,6.2790,1
2008-11-21,15:40:00,6.2730,6.2970,6.2730,6.2970,2
2008-11-21,16:15:00,6.2770,6.2810,6.2770,6.2770,4
2008-11-21,16:25:00,6.2670,6.2790,6.2670,6.2790,2
2008-11-21,16:30:00,6.2830,6.2830,6.2830,6.2830,2
2008-11-21,17:15:00,6.2990,6.3000,6.2990,6.3000,3
2008-11-21,17:20:00,6.3000,6.3000,6.3000,6.3000,1
2008-11-21,17:30:00,6.3000,6.3000,6.2980,6.2980,18
2008-11-21,17:35:00,6.3030,6.3100,6.3030,6.3100,10
2008-11-21,17:40:00,6.3150,6.3150,6.3150,6.3150,1
2008-11-21,17:45:00,6.3180,6.3180,6.3170,6.3170,2
2008-11-21,17:50:00,6.3170,6.3170,6.3170,6.3170,8
2008-11-21,17:55:00,6.3200,6.3200,6.3200,6.3200,3
2008-11-21,18:00:00,6.3200,6.3200,6.3200,6.3200,5
2008-11-21,18:05:00,6.3200,6.3290,6.3080,6.3290,10
2008-11-21,18:10:00,6.3200,6.3200,6.3200,6.3200,11
2008-11-21,18:15:00,6.3290,6.3310,6.3200,6.3310,11
2008-11-21,18:20:00,6.3350,6.3470,6.3350,6.3470,13
2008-11-21,18:25:00,6.3300,6.3580,6.3300,6.3580,28
2008-11-21,18:30:00,6.3600,6.3600,6.3550,6.3550,8
2008-11-21,18:35:00,6.3600,6.3600,6.3550,6.3600,66
2008-11-21,18:40:00,6.3570,6.3570,6.3560,6.3560,8
2008-11-21,18:45:00,6.3570,6.3570,6.3560,6.3570,6
2008-11-21,18:55:00,6.3570,6.3570,6.3570,6.3570,1
2008-11-21,19:00:00,6.3720,6.3720,6.3720,6.3720,1
2008-11-21,19:05:00,6.3660,6.3660,6.3660,6.3660,5
2008-11-21,19:10:00,6.3710,6.3710,6.3710,6.3710,1
2008-11-21,19:20:00,6.3780,6.3780,6.3660,6.3660,17
2008-11-21,19:25:00,6.3660,6.3790,6.3660,6.3790,4
2008-11-21,19:30:00,6.3800,6.3830,6.3800,6.3830,2
2008-11-21,19:35:00,6.3950,6.3950,6.3950,6.3950,3
2008-11-21,19:45:00,6.4000,6.4300,6.4000,6.4300,14
2008-11-21,19:50:00,6.4210,6.4210,6.4210,6.4210,1
2008-11-21,19:55:00,6.4210,6.4210,6.4210,6.4210,1
2008-11-21,20:05:00,6.4300,6.4320,6.4240,6.4240,11
2008-11-21,20:10:00,6.4310,6.4310,6.4240,6.4270,7
2008-11-21,20:15:00,6.4320,6.4320,6.4320,6.4320,1
2008-11-21,20:20:00,6.4320,6.4320,6.4320,6.4320,1
2008-11-21,20:25:00,6.4320,6.4400,6.4320,6.4400,49
2008-11-21,20:30:00,6.4400,6.4400,6.4310,6.4310,44
2008-11-21,20:35:00,6.4250,6.4310,6.3160,6.3160,346
2008-11-21,20:40:00,6.3290,6.3450,6.3200,6.3430,165
2008-11-21,20:45:00,6.3410,6.3750,6.3390,6.3750,42
2008-11-21,20:50:00,6.3780,6.3860,6.3610,6.3610,62
2008-11-21,20:55:00,6.3610,6.3760,6.3610,6.3690,23
2008-11-21,21:00:00,6.3610,6.3710,6.3530,6.3650,38
2008-11-21,21:05:00,6.3650,6.3720,6.3590,6.3700,24
2008-11-21,21:10:00,6.3710,6.4110,6.3680,6.4110,137
2008-11-21,21:15:00,6.4140,6.4160,6.3950,6.4060,58
2008-11-21,21:20:00,6.4050,6.4110,6.3760,6.3780,114
2008-11-21,21:25:00,6.3770,6.4090,6.3750,6.3960,130
2008-11-21,21:30:00,6.3960,6.4080,6.3960,6.3970,121
2008-11-21,21:35:00,6.4000,6.4190,6.3800,6.4180,229
2008-11-21,21:40:00,6.4190,6.4400,6.4180,6.4350,131
2008-11-21,21:45:00,6.4370,6.4390,6.4240,6.4290,103
2008-11-21,21:50:00,6.4300,6.4340,6.4120,6.4220,239
2008-11-21,21:55:00,6.4210,6.4400,6.4180,6.4340,177
2008-11-21,22:00:00,6.4340,6.4740,6.4310,6.4570,1135
2008-11-21,22:05:00,6.4580,6.4700,6.4330,6.4410,335
2008-11-21,22:10:00,6.4370,6.4540,6.4020,6.4150,456
2008-11-21,22:15:00,6.4170,6.4450,6.4040,6.4170,368
2008-11-21,22:20:00,6.4250,6.4380,6.4180,6.4340,218
2008-11-21,22:25:00,6.4400,6.4580,6.4280,6.4580,240
2008-11-21,22:30:00,6.4580,6.4900,6.4420,6.4650,477
2008-11-21,22:35:00,6.4660,6.4760,6.4080,6.4230,516
2008-11-21,22:40:00,6.4220,6.4390,6.4080,6.4160,377
2008-11-21,22:45:00,6.4190,6.4350,6.4100,6.4230,368
2008-11-21,22:50:00,6.4230,6.4250,6.3870,6.3870,400
2008-11-21,22:55:00,6.3850,6.4050,6.3830,6.4010,385
2008-11-21,23:00:00,6.4000,6.4300,6.3960,6.4250,511
2008-11-21,23:05:00,6.4240,6.4470,6.4220,6.4390,461
2008-11-21,23:10:00,6.4380,6.4450,6.4290,6.4420,399
2008-11-21,23:15:00,6.4390,6.4430,6.4280,6.4310,184
2008-11-21,23:20:00,6.4330,6.4550,6.4220,6.4480,478
2008-11-21,23:25:00,6.4440,6.4570,6.4420,6.4520,249
2008-11-21,23:30:00,6.4540,6.4870,6.4240,6.4240,910
2008-11-21,23:35:00,6.4240,6.4530,6.4150,6.4510,322
2008-11-21,23:40:00,6.4450,6.4790,6.4430,6.4640,441
2008-11-21,23:45:00,6.4620,6.4780,6.4610,6.4680,224
2008-11-21,23:50:00,6.4670,6.4760,6.4520,6.4590,312
2008-11-21,23:55:00,6.4570,6.4570,6.4320,6.4510,435
2008-11-22,00:00:00,6.4510,6.4580,6.4220,6.4350,262
2008-11-22,00:05:00,6.4360,6.4550,6.4320,6.4530,333
2008-11-22,00:10:00,6.4510,6.4680,6.4510,6.4630,147
2008-11-22,00:15:00,6.4610,6.4620,6.4380,6.4510,160
2008-11-22,00:20:00,6.4560,6.4660,6.4520,6.4620,116
2008-11-22,00:25:00,6.4630,6.4780,6.4590,6.4630,312
2008-11-22,00:30:00,6.4670,6.5060,6.4620,6.5060,601
2008-11-22,00:35:00,6.5030,6.5030,6.4790,6.4970,429
2008-11-22,00:40:00,6.4950,6.5000,6.4890,6.4930,315
2008-11-22,00:45:00,6.4990,6.5000,6.4850,6.4930,433
2008-11-22,00:50:00,6.4910,6.4950,6.4720,6.4910,291
2008-11-22,00:55:00,6.4900,6.5370,6.4890,6.5150,782
2008-11-22,01:00:00,6.5160,6.5420,6.5040,6.5340,491
2008-11-22,01:05:00,6.5340,6.5430,6.5200,6.5200,457
2008-11-22,01:10:00,6.5220,6.5310,6.5200,6.5210,148
2008-11-22,01:15:00,6.5240,6.5480,6.5230,6.5290,426
2008-11-22,01:20:00,6.5280,6.5390,6.5100,6.5190,195
2008-11-22,01:25:00,6.5180,6.5210,6.5050,6.5150,333
2008-11-22,01:30:00,6.5140,6.5200,6.5010,6.5200,214
2008-11-22,01:35:00,6.5180,6.5360,6.5140,6.5330,166
2008-11-22,01:40:00,6.5340,6.5340,6.5190,6.5220,260
2008-11-22,01:45:00,6.5240,6.5270,6.4930,6.5020,232
2008-11-22,01:50:00,6.5040,6.5080,6.4690,6.4790,309
2008-11-22,01:55:00,6.4840,6.4990,6.4800,6.4940,162
2008-11-22,02:00:00,6.4960,6.4960,6.4600,6.4670,370
2008-11-22,02:05:00,6.4620,6.4720,6.4420,6.4700,389
2008-11-22,02:10:00,6.4700,6.4700,6.4570,6.4600,148
2008-11-22,02:15:00,6.4630,6.4680,6.4460,6.4490,195
2008-11-22,02:20:00,6.4480,6.4560,6.4390,6.4430,287
2008-11-22,02:25:00,6.4440,6.4660,6.4440,6.4460,314
2008-11-22,02:30:00,6.4480,6.4660,6.4450,6.4500,213
2008-11-22,02:35:00,6.4490,6.4560,6.4470,6.4550,71
2008-11-22,02:40:00,6.4510,6.4570,6.4300,6.4340,501
2008-11-22,02:45:00,6.4350,6.4350,6.4020,6.4020,528
2008-11-22,02:50:00,6.4010,6.4290,6.3700,6.4160,1134
2008-11-22,02:55:00,6.4170,6.4500,6.4150,6.4230,476
2008-11-22,03:00:00,6.4230,6.4270,6.3960,6.4130,482
2008-11-22,03:05:00,6.4150,6.4360,6.4100,6.4140,380
2008-11-22,03:10:00,6.4130,6.4290,6.4120,6.4200,191
2008-11-22,03:15:00,6.4190,6.4270,6.4150,6.4180,177
2008-11-22,03:20:00,6.4150,6.4180,6.3860,6.3970,537
2008-11-22,03:25:00,6.3950,6.4920,6.3910,6.4750,5563
2008-11-22,03:30:00,6.4750,6.4750,6.4400,6.4510,923
2008-11-22,03:35:00,6.4520,6.4620,6.4520,6.4540,38
2008-11-22,03:40:00,6.4550,6.4760,6.4550,6.4760,68
2008-11-22,03:45:00,6.4760,6.4760,6.4670,6.4670,24
2008-11-22,03:50:00,6.4650,6.4660,6.4610,6.4660,5
2008-11-22,03:55:00,6.4690,6.4780,6.4690,6.4780,12
2008-11-22,04:00:00,6.4740,6.4810,6.4720,6.4730,14
2008-11-22,04:05:00,6.4940,6.4940,6.4910,6.4910,9
2008-11-22,04:10:00,6.4880,6.4900,6.4800,6.4900,37
2008-11-22,04:15:00,6.4930,6.4980,6.4900,6.4920,15
2008-11-22,04:20:00,6.4940,6.4940,6.4940,6.4940,4
2008-11-22,04:25:00,6.4970,6.5030,6.4950,6.4960,30
2008-11-22,04:30:00,6.5000,6.5000,6.4940,6.4970,12
2008-11-22,04:35:00,6.5000,6.5020,6.4990,6.4990,12
2008-11-22,04:40:00,6.5020,6.5080,6.5020,6.5070,36
2008-11-22,04:45:00,6.5050,6.5130,6.5020,6.5040,56
2008-11-22,04:50:00,6.5040,6.5150,6.5040,6.5130,204
2008-11-22,04:55:00,6.5090,6.5130,6.5020,6.5070,120
2008-11-22,05:00:00,6.5070,6.5090,6.5050,6.5050,4
2008-11-22,05:05:00,6.5050,6.5150,6.5050,6.5150,30
2008-11-22,05:10:00,6.5150,6.5150,6.5100,6.5140,86
2008-11-22,05:15:00,6.5140,6.5150,6.5140,6.5150,18
2008-11-22,05:20:00,6.5100,6.5100,6.5030,6.5050,13
2008-11-22,05:25:00,6.5050,6.5050,6.5050,6.5050,5
2008-11-22,05:30:00,6.5030,6.5060,6.5000,6.5060,13
2008-11-22,05:35:00,6.5050,6.5080,6.5050,6.5080,4
2008-11-22,05:40:00,6.5200,6.5200,6.5100,6.5100,3
2008-11-22,05:45:00,6.5170,6.5170,6.5170,6.5170,8
2008-11-22,05:50:00,6.5170,6.5210,6.5170,6.5210,2
2008-11-22,05:55:00,6.5160,6.5160,6.5160,6.5160,3
2008-11-22,06:05:00,6.5160,6.5160,6.5160,6.5160,1
2008-11-22,06:10:00,6.5100,6.5100,6.5100,6.5100,2
2008-11-24,07:00:00,6.6720,6.6720,6.6250,6.6310,12
2008-11-24,07:05:00,6.6700,6.6700,6.6410,6.6600,3
2008-11-24,07:10:00,6.6510,6.6510,6.6400,6.6400,2
2008-11-24,07:15:00,6.6400,6.6400,6.6400,6.6400,3
2008-11-24,07:20:00,6.6540,6.6540,6.6410,6.6410,2
2008-11-24,07:25:00,6.6480,6.6480,6.6400,6.6400,6
2008-11-24,07:30:00,6.6450,6.6450,6.6400,6.6400,40
2008-11-24,07:35:00,6.6400,6.6400,6.6280,6.6280,6
2008-11-24,07:40:00,6.6210,6.6400,6.6210,6.6400,2
2008-11-24,07:45:00,6.6400,6.6400,6.6290,6.6290,2
2008-11-24,07:50:00,6.6300,6.6300,6.6300,6.6300,1
2008-11-24,07:55:00,6.6350,6.6350,6.6210,6.6210,10
2008-11-24,08:30:00,6.6370,6.6370,6.6370,6.6370,1
2008-11-24,08:35:00,6.6400,6.6400,6.6240,6.6240,20
2008-11-24,08:40:00,6.6400,6.6400,6.6260,6.6260,2
2008-11-24,08:45:00,6.6390,6.6390,6.6390,6.6390,1
2008-11-24,08:55:00,6.6270,6.6400,6.6270,6.6400,3
2008-11-24,09:00:00,6.6260,6.6260,6.6260,6.6260,1
2008-11-24,09:10:00,6.6240,6.6240,6.6240,6.6240,1
2008-11-24,10:10:00,6.6210,6.6210,6.6210,6.6210,10
2008-11-24,10:15:00,6.6200,6.6200,6.6040,6.6040,24
2008-11-24,10:25:00,6.6170,6.6170,6.6010,6.6010,2
2008-11-24,11:00:00,6.6080,6.6080,6.6080,6.6080,1
2008-11-24,11:05:00,6.6300,6.6300,6.6300,6.6300,8
2008-11-24,11:10:00,6.6300,6.6300,6.6300,6.6300,7
2008-11-24,11:20:00,6.6230,6.6230,6.6230,6.6230,1
2008-11-24,11:35:00,6.6400,6.6500,6.6300,6.6300,33
2008-11-24,11:40:00,6.6300,6.6300,6.6300,6.6300,1
2008-11-24,13:35:00,6.6360,6.6360,6.6360,6.6360,1
2008-11-24,14:15:00,6.6490,6.6600,6.6490,6.6600,19
2008-11-24,16:05:00,6.6580,6.6580,6.6580,6.6580,1
2008-11-24,16:30:00,6.6450,6.6450,6.6400,6.6400,9
2008-11-24,16:55:00,6.6330,6.6330,6.6320,6.6320,24
2008-11-24,17:10:00,6.6400,6.6400,6.6230,6.6230,4
2008-11-24,17:55:00,6.6550,6.6550,6.6550,6.6550,1
2008-11-24,19:00:00,6.6580,6.6740,6.6580,6.6740,27
2008-11-24,19:10:00,6.6660,6.6660,6.6580,6.6580,16
2008-11-24,19:25:00,6.6660,6.6800,6.6660,6.6800,29
2008-11-24,19:30:00,6.6800,6.6900,6.6800,6.6900,20
2008-11-24,19:35:00,6.6900,6.7170,6.6760,6.7170,39
2008-11-24,19:40:00,6.6800,6.7300,6.6800,6.7300,25
2008-11-24,19:45:00,6.6970,6.7030,6.6970,6.7030,2
2008-11-24,20:10:00,6.7090,6.7270,6.7090,6.7270,8
2008-11-24,20:15:00,6.7180,6.7180,6.6980,6.6980,9
2008-11-24,20:20:00,6.6910,6.6910,6.6680,6.6680,2
2008-11-24,20:25:00,6.7000,6.7040,6.6980,6.6980,10
2008-11-24,20:30:00,6.6750,6.6750,6.6630,6.6630,4
2008-11-24,20:35:00,6.6580,6.6580,6.6580,6.6580,1
2008-11-24,20:50:00,6.6800,6.6800,6.6800,6.6800,1
2008-11-24,20:55:00,6.6730,6.7150,6.6730,6.7120,20
2008-11-24,21:00:00,6.7050,6.7050,6.6770,6.6870,26
2008-11-24,21:05:00,6.7000,6.7140,6.6860,6.7140,94
2008-11-24,21:10:00,6.7090,6.7090,6.7090,6.7090,1
2008-11-24,21:15:00,6.7040,6.7060,6.7040,6.7060,20
2008-11-24,21:20:00,6.7000,6.7000,6.6800,6.6830,60
2008-11-24,21:25:00,6.6800,6.6900,6.6450,6.6530,63
2008-11-24,21:30:00,6.6470,6.6690,6.6470,6.6650,29
2008-11-24,21:35:00,6.6700,6.6770,6.6650,6.6770,9
2008-11-24,21:40:00,6.6770,6.6950,6.6760,6.6900,43
2008-11-24,21:45:00,6.6950,6.6950,6.6830,6.6840,10
2008-11-24,21:50:00,6.6830,6.6900,6.6740,6.6740,35
2008-11-24,21:55:00,6.6790,6.6830,6.6730,6.6830,84
2008-11-24,22:00:00,6.6850,6.6980,6.6720,6.6880,315
2008-11-24,22:05:00,6.6870,6.7020,6.6870,6.6950,140
2008-11-24,22:10:00,6.6950,6.7200,6.6930,6.7150,227
2008-11-24,22:15:00,6.7170,6.7200,6.7010,6.7090,279
2008-11-24,22:20:00,6.7100,6.7150,6.6870,6.6870,200
2008-11-24,22:25:00,6.6890,6.6890,6.6580,6.6790,247
2008-11-24,22:30:00,6.6840,6.6900,6.6790,6.6800,156
2008-11-24,22:35:00,6.6810,6.6830,6.6610,6.6630,167
2008-11-24,22:40:00,6.6630,6.6680,6.6430,6.6600,198
2008-11-24,22:45:00,6.6600,6.6600,6.6400,6.6410,128
2008-11-24,22:50:00,6.6420,6.6750,6.6420,6.6630,204
2008-11-24,22:55:00,6.6660,6.6670,6.6620,6.6660,46
2008-11-24,23:00:00,6.6650,6.6900,6.6650,6.6750,117
2008-11-24,23:05:00,6.6780,6.6870,6.6740,6.6850,101
2008-11-24,23:10:00,6.6860,6.7020,6.6810,6.6930,129
2008-11-24,23:15:00,6.6940,6.6960,6.6840,6.6910,78
2008-11-24,23:20:00,6.6900,6.7050,6.6890,6.7030,181
2008-11-24,23:25:00,6.7060,6.7140,6.6900,6.7140,151
2008-11-24,23:30:00,6.7160,6.7270,6.7110,6.7240,223
2008-11-24,23:35:00,6.7240,6.7370,6.7180,6.7180,190
2008-11-24,23:40:00,6.7190,6.7430,6.7150,6.7340,163
2008-11-24,23:45:00,6.7350,6.7500,6.7350,6.7440,83
2008-11-24,23:50:00,6.7430,6.7490,6.7370,6.7450,104
2008-11-24,23:55:00,6.7420,6.7450,6.7200,6.7270,149
2008-11-25,00:00:00,6.7290,6.7320,6.7050,6.7100,135
2008-11-25,00:05:00,6.7170,6.7210,6.6950,6.7000,152
2008-11-25,00:10:00,6.6960,6.7050,6.6790,6.7030,164
2008-11-25,00:15:00,6.7010,6.7040,6.6880,6.6900,145
2008-11-25,00:20:00,6.6880,6.6880,6.6520,6.6560,96
2008-11-25,00:25:00,6.6600,6.6800,6.6550,6.6800,41
2008-11-25,00:30:00,6.6800,6.6940,6.6700,6.6940,35
2008-11-25,00:35:00,6.6900,6.7220,6.6900,6.7110,168
2008-11-25,00:40:00,6.7100,6.7190,6.7040,6.7100,63
2008-11-25,00:45:00,6.7100,6.7280,6.7040,6.7280,123
2008-11-25,00:50:00,6.7220,6.7250,6.7100,6.7150,41
2008-11-25,00:55:00,6.7150,6.7200,6.7140,6.7170,26
2008-11-25,01:00:00,6.7150,6.7150,6.7000,6.7020,52
2008-11-25,01:05:00,6.7000,6.7140,6.7000,6.7140,34
2008-11-25,01:10:00,6.7190,6.7260,6.6950,6.6990,48
2008-11-25,01:15:00,6.7060,6.7150,6.7050,6.7130,25
2008-11-25,01:20:00,6.7100,6.7150,6.6970,6.6990,11
2008-11-25,01:25:00,6.7000,6.7080,6.6870,6.7000,112
2008-11-25,01:30:00,6.7100,6.7240,6.7100,6.7210,55
2008-11-25,01:35:00,6.7230,6.7390,6.7200,6.7200,51
2008-11-25,01:40:00,6.7200,6.7350,6.7030,6.7160,356
2008-11-25,01:45:00,6.7200,6.7200,6.7200,6.7200,3
2008-11-25,01:50:00,6.7420,6.7600,6.7380,6.7600,50
2008-11-25,01:55:00,6.7550,6.7720,6.7480,6.7650,48
2008-11-25,02:00:00,6.7660,6.8340,6.7610,6.8240,76
2008-11-25,02:05:00,6.8250,6.8250,6.7970,6.7970,71
2008-11-25,02:10:00,6.8000,6.8000,6.7850,6.7950,37
2008-11-25,02:15:00,6.7980,6.8050,6.7900,6.8040,94
2008-11-25,02:20:00,6.8100,6.8520,6.8040,6.8430,127
2008-11-25,02:25:00,6.8430,6.8800,6.8430,6.8450,124
2008-11-25,02:30:00,6.8470,6.8500,6.8400,6.8500,104
2008-11-25,02:35:00,6.8580,6.8750,6.8580,6.8650,135
2008-11-25,02:40:00,6.8620,6.8720,6.8590,6.8700,73
2008-11-25,02:45:00,6.8680,6.8750,6.8500,6.8710,54
2008-11-25,02:50:00,6.8760,6.8910,6.8760,6.8780,22
2008-11-25,02:55:00,6.8750,6.9200,6.8700,6.9120,207
2008-11-25,03:00:00,6.9100,6.9130,6.8600,6.8900,672
2008-11-25,03:05:00,6.8900,6.8990,6.8660,6.8910,536
2008-11-25,03:10:00,6.8910,6.9100,6.8730,6.8980,626
2008-11-25,03:15:00,6.8910,6.9000,6.8730,6.8950,600
2008-11-25,03:20:00,6.8980,6.9220,6.8900,6.9060,709
2008-11-25,03:25:00,6.9060,6.9160,6.8750,6.8880,654
2008-11-25,03:55:00,6.8880,6.8880,6.8880,6.8880,1
2008-11-25,05:25:00,6.8350,6.8370,6.8260,6.8260,4
2008-11-25,05:30:00,6.8250,6.8260,6.8250,6.8250,7
2008-11-25,05:35:00,6.8250,6.8350,6.8250,6.8300,37
2008-11-25,05:40:00,6.8300,6.8300,6.8240,6.8240,8
2008-11-25,05:45:00,6.8240,6.8340,6.8230,6.8340,14
2008-11-25,05:50:00,6.8280,6.8280,6.8220,6.8220,38
2008-11-25,05:55:00,6.8240,6.8350,6.8170,6.8300,45
2008-11-25,06:00:00,6.8200,6.8200,6.8160,6.8160,11
2008-11-25,06:10:00,6.8180,6.8180,6.8180,6.8180,1
2008-11-25,07:00:00,6.8370,6.8500,6.8140,6.8420,24
2008-11-25,07:05:00,6.8500,6.8500,6.8360,6.8410,7
2008-11-25,07:10:00,6.8410,6.8410,6.8410,6.8410,2
2008-11-25,07:15:00,6.8460,6.8490,6.8460,6.8490,4
2008-11-25,07:20:00,6.8360,6.8360,6.8360,6.8360,1
2008-11-25,07:30:00,6.8320,6.8320,6.8310,6.8310,5
2008-11-25,07:45:00,6.8280,6.8280,6.8280,6.8280,1
2008-11-25,08:00:00,6.8280,6.8280,6.8270,6.8270,15
2008-11-25,08:05:00,6.8270,6.8270,6.8270,6.8270,1
2008-11-25,08:25:00,6.8370,6.8370,6.8370,6.8370,1
2008-11-25,08:50:00,6.8300,6.8300,6.8300,6.8300,2
2008-11-25,09:05:00,6.8300,6.8300,6.8300,6.8300,2
2008-11-25,09:10:00,6.8450,6.8450,6.8300,6.8300,3
2008-11-25,09:15:00,6.8450,6.8450,6.8450,6.8450,1
2008-11-25,09:40:00,6.8450,6.8450,6.8450,6.8450,1
2008-11-25,10:00:00,6.8420,6.8420,6.8420,6.8420,2
2008-11-25,10:10:00,6.8440,6.8440,6.8440,6.8440,2
2008-11-25,10:15:00,6.8440,6.8440,6.8440,6.8440,2
2008-11-25,10:20:00,6.8430,6.8430,6.8430,6.8430,2
2008-11-25,10:35:00,6.8450,6.8450,6.8430,6.8430,8
2008-11-25,10:40:00,6.8310,6.8310,6.8270,6.8270,5
2008-11-25,10:45:00,6.8270,6.8280,6.8270,6.8280,4
2008-11-25,10:50:00,6.8280,6.8300,6.8270,6.8300,13
2008-11-25,10:55:00,6.8300,6.8300,6.8300,6.8300,11
2008-11-25,11:00:00,6.8400,6.8400,6.8320,6.8320,3
2008-11-25,11:10:00,6.8400,6.8430,6.8280,6.8430,14
2008-11-25,11:15:00,6.8460,6.8460,6.8300,6.8300,18
2008-11-25,11:20:00,6.8380,6.8460,6.8380,6.8450,12
2008-11-25,11:25:00,6.8450,6.8500,6.8450,6.8500,50
2008-11-25,11:30:00,6.8500,6.8630,6.8480,6.8620,22
2008-11-25,11:35:00,6.8630,6.8630,6.8630,6.8630,3
2008-11-25,11:40:00,6.8520,6.8600,6.8380,6.8550,23
2008-11-25,11:45:00,6.8450,6.8450,6.8270,6.8270,32
2008-11-25,11:55:00,6.8300,6.8300,6.8290,6.8290,2
2008-11-25,12:00:00,6.8340,6.8350,6.8280,6.8280,6
2008-11-25,12:15:00,6.8330,6.8330,6.8330,6.8330,1
2008-11-25,12:25:00,6.8280,6.8280,6.8280,6.8280,1
2008-11-25,12:30:00,6.8270,6.8280,6.8270,6.8270,3
2008-11-25,12:35:00,6.8280,6.8280,6.7810,6.7810,15
2008-11-25,12:40:00,6.8200,6.8200,6.7800,6.7800,3
2008-11-25,12:45:00,6.7860,6.7860,6.7860,6.7860,2
2008-11-25,14:05:00,6.8100,6.8100,6.7910,6.7910,2
2008-11-25,14:50:00,6.7910,6.7910,6.7900,6.7900,4
2008-11-25,14:55:00,6.8160,6.8160,6.8160,6.8160,1
2008-11-25,15:40:00,6.7920,6.7920,6.7920,6.7920,1
2008-11-25,15:45:00,6.7920,6.7920,6.7920,6.7920,1
2008-11-25,16:20:00,6.7920,6.7920,6.7920,6.7920,3
2008-11-25,16:30:00,6.7930,6.7930,6.7930,6.7930,1
2008-11-25,16:35:00,6.7980,6.7980,6.7970,6.7970,5
2008-11-25,17:05:00,6.8060,6.8060,6.8000,6.8000,12
2008-11-25,17:15:00,6.8060,6.8060,6.8000,6.8000,3
2008-11-25,17:20:00,6.8090,6.8090,6.7960,6.7960,4
2008-11-25,17:40:00,6.7960,6.7960,6.7960,6.7960,2
2008-11-25,17:45:00,6.7950,6.7950,6.7950,6.7950,10
2008-11-25,17:50:00,6.7900,6.7950,6.7900,6.7950,3
2008-11-25,17:55:00,6.7950,6.7950,6.7950,6.7950,2
2008-11-25,18:00:00,6.7990,6.7990,6.7990,6.7990,1
2008-11-25,18:05:00,6.8130,6.8130,6.8130,6.8130,1
2008-11-25,18:10:00,6.8140,6.8140,6.8140,6.8140,2
2008-11-25,18:15:00,6.7950,6.7950,6.7770,6.7770,72
2008-11-25,18:20:00,6.7740,6.7740,6.7650,6.7650,13
2008-11-25,18:30:00,6.7690,6.7700,6.7680,6.7700,37
2008-11-25,18:35:00,6.7700,6.7710,6.7500,6.7700,61
2008-11-25,18:40:00,6.7700,6.7700,6.7700,6.7700,8
2008-11-25,18:50:00,6.7650,6.7650,6.7370,6.7390,57
2008-11-25,18:55:00,6.7360,6.7410,6.7360,6.7410,11
2008-11-25,19:00:00,6.7410,6.7410,6.7410,6.7410,1
2008-11-25,19:05:00,6.7410,6.7410,6.7370,6.7370,3
2008-11-25,19:10:00,6.7380,6.7410,6.7380,6.7390,6
2008-11-25,19:15:00,6.7360,6.7360,6.7270,6.7270,68
2008-11-25,19:20:00,6.7270,6.7320,6.7270,6.7300,15
2008-11-25,19:25:00,6.7270,6.7270,6.7270,6.7270,1
2008-11-25,19:30:00,6.7270,6.7320,6.7270,6.7320,42
2008-11-25,19:35:00,6.7350,6.7350,6.7300,6.7330,15
2008-11-25,19:40:00,6.7290,6.7290,6.6940,6.6940,89
2008-11-25,19:45:00,6.7150,6.7150,6.6990,6.6990,11
2008-11-25,19:50:00,6.7010,6.7150,6.7000,6.7020,20
2008-11-25,19:55:00,6.7050,6.7060,6.7010,6.7020,18
2008-11-25,20:00:00,6.7070,6.7310,6.7020,6.7310,25
2008-11-25,20:05:00,6.7230,6.7310,6.7230,6.7310,27
2008-11-25,20:10:00,6.7310,6.7400,6.7140,6.7200,112
2008-11-25,20:15:00,6.7190,6.7230,6.7140,6.7160,85
2008-11-25,20:20:00,6.7150,6.7150,6.7100,6.7140,50
2008-11-25,20:25:00,6.7100,6.7100,6.7020,6.7020,29
2008-11-25,20:30:00,6.7020,6.7160,6.6900,6.6900,76
2008-11-25,20:35:00,6.6960,6.7010,6.6910,6.6920,28
2008-11-25,20:40:00,6.6970,6.7050,6.6810,6.6890,90
2008-11-25,20:45:00,6.6850,6.6850,6.6770,6.6830,89
2008-11-25,20:50:00,6.6840,6.6960,6.6770,6.6790,61
2008-11-25,20:55:00,6.6770,6.6870,6.6710,6.6870,52
2008-11-25,21:00:00,6.6870,6.6900,6.6600,6.6600,156
2008-11-25,21:05:00,6.6650,6.6740,6.6600,6.6670,66
2008-11-25,21:10:00,6.6750,6.6890,6.6700,6.6850,27
2008-11-25,21:15:00,6.6890,6.7130,6.6890,6.7130,57
2008-11-25,21:20:00,6.7200,6.7340,6.7150,6.7150,78
2008-11-25,21:25:00,6.7080,6.7170,6.6940,6.6940,40
2008-11-25,21:30:00,6.6970,6.7110,6.6890,6.7050,77
2008-11-25,21:35:00,6.7090,6.7270,6.7070,6.7260,97
2008-11-25,21:40:00,6.7240,6.7750,6.7240,6.7680,258
2008-11-25,21:45:00,6.7670,6.7690,6.7320,6.7320,191
2008-11-25,21:50:00,6.7320,6.7320,6.6880,6.6890,307
2008-11-25,21:55:00,6.6890,6.7080,6.6800,6.6900,319
2008-11-25,22:00:00,6.6910,6.7070,6.6600,6.6640,1128
2008-11-25,22:05:00,6.6640,6.6710,6.6100,6.6180,1196
2008-11-25,22:10:00,6.6170,6.6500,6.6120,6.6470,833
2008-11-25,22:15:00,6.6450,6.6550,6.6260,6.6380,605
2008-11-25,22:20:00,6.6320,6.6430,6.5980,6.6120,1086
2008-11-25,22:25:00,6.6080,6.6080,6.5550,6.5830,1301
2008-11-25,22:30:00,6.5840,6.5840,6.5310,6.5410,1479
2008-11-25,22:35:00,6.5400,6.5550,6.5100,6.5200,1522
2008-11-25,22:40:00,6.5200,6.5200,6.4820,6.5110,1968
2008-11-25,22:45:00,6.5110,6.5300,6.4960,6.5040,801
2008-11-25,22:50:00,6.5030,6.5200,6.4990,6.5040,1041
2008-11-25,22:55:00,6.5050,6.5290,6.4930,6.5290,895
2008-11-25,23:00:00,6.5290,6.5630,6.5050,6.5520,1695
2008-11-25,23:05:00,6.5500,6.5830,6.5460,6.5750,836
2008-11-25,23:10:00,6.5770,6.5840,6.5330,6.5400,421
2008-11-25,23:15:00,6.5440,6.5450,6.5210,6.5330,633
2008-11-25,23:20:00,6.5310,6.5310,6.5120,6.5120,829
2008-11-25,23:25:00,6.5110,6.5280,6.5060,6.5200,416
2008-11-25,23:30:00,6.5160,6.5200,6.5000,6.5010,633
2008-11-25,23:35:00,6.5010,6.5020,6.4540,6.4650,2159
2008-11-25,23:40:00,6.4620,6.4800,6.4550,6.4700,858
2008-11-25,23:45:00,6.4690,6.4730,6.4420,6.4420,1508
2008-11-25,23:50:00,6.4420,6.4500,6.4300,6.4370,1621
2008-11-25,23:55:00,6.4380,6.4640,6.4250,6.4280,1343
2008-11-26,00:00:00,6.4300,6.4300,6.4030,6.4200,1027
2008-11-26,00:05:00,6.4220,6.4280,6.3920,6.3950,1196
2008-11-26,00:10:00,6.3960,6.4300,6.3920,6.4270,725
2008-11-26,00:15:00,6.4270,6.4270,6.4110,6.4190,827
2008-11-26,00:20:00,6.4200,6.4540,6.4200,6.4500,519
2008-11-26,00:25:00,6.4480,6.4500,6.4010,6.4030,772
2008-11-26,00:30:00,6.4020,6.4100,6.3790,6.3900,1158
2008-11-26,00:35:00,6.3940,6.3940,6.3470,6.3700,1555
2008-11-26,00:40:00,6.3710,6.3930,6.3670,6.3890,729
2008-11-26,00:45:00,6.3880,6.4060,6.3860,6.4000,448
2008-11-26,00:50:00,6.3970,6.4380,6.3850,6.4320,858
2008-11-26,00:55:00,6.4320,6.4480,6.4230,6.4250,794
2008-11-26,01:00:00,6.4260,6.4370,6.4060,6.4090,424
2008-11-26,01:05:00,6.4100,6.4180,6.3870,6.3900,729
2008-11-26,01:10:00,6.3900,6.3930,6.3650,6.3760,471
2008-11-26,01:15:00,6.3740,6.3980,6.3670,6.3910,244
2008-11-26,01:20:00,6.3940,6.4060,6.3910,6.3990,221
2008-11-26,01:25:00,6.3990,6.4070,6.3810,6.4010,396
2008-11-26,01:30:00,6.4030,6.4050,6.3900,6.3970,171
2008-11-26,01:35:00,6.4040,6.4350,6.4000,6.4130,378
2008-11-26,01:40:00,6.4130,6.4260,6.4000,6.4120,153
2008-11-26,01:45:00,6.4090,6.4140,6.3900,6.4020,236
2008-11-26,01:50:00,6.4010,6.4120,6.3970,6.4050,140
2008-11-26,01:55:00,6.4030,6.4030,6.3620,6.3950,345
2008-11-26,02:00:00,6.3900,6.3900,6.3500,6.3580,503
2008-11-26,02:05:00,6.3590,6.3830,6.3570,6.3830,255
2008-11-26,02:10:00,6.3840,6.3840,6.3690,6.3830,133
2008-11-26,02:15:00,6.3850,6.4000,6.3780,6.3950,243
2008-11-26,02:20:00,6.3950,6.4040,6.3840,6.3900,298
2008-11-26,02:25:00,6.3860,6.4030,6.3810,6.3970,237
2008-11-26,02:30:00,6.3990,6.4190,6.3900,6.4030,382
2008-11-26,02:35:00,6.4020,6.4020,6.3800,6.3880,156
2008-11-26,02:40:00,6.3860,6.3960,6.3630,6.3680,330
2008-11-26,02:45:00,6.3670,6.3900,6.3660,6.3750,260
2008-11-26,02:50:00,6.3750,6.3920,6.3680,6.3860,210
2008-11-26,02:55:00,6.3860,6.3920,6.3760,6.3880,183
2008-11-26,03:00:00,6.3900,6.4000,6.3870,6.3900,191
2008-11-26,03:05:00,6.3900,6.3940,6.3800,6.3920,158
2008-11-26,03:10:00,6.3920,6.3950,6.3840,6.3950,107
2008-11-26,03:15:00,6.3900,6.3940,6.3740,6.3830,492
2008-11-26,03:20:00,6.3870,6.3990,6.3770,6.3950,325
2008-11-26,03:25:00,6.3970,6.4070,6.3810,6.3820,1786
2008-11-26,03:30:00,6.3830,6.3890,6.3750,6.3750,510
2008-11-26,03:35:00,6.3780,6.3810,6.3750,6.3770,108
2008-11-26,03:40:00,6.3780,6.3800,6.3710,6.3720,70
2008-11-26,03:45:00,6.3750,6.3800,6.3680,6.3720,155
2008-11-26,03:50:00,6.3700,6.3700,6.3470,6.3550,176
2008-11-26,03:55:00,6.3560,6.3650,6.3530,6.3600,32
2008-11-26,04:00:00,6.3600,6.3600,6.3530,6.3550,101
2008-11-26,04:05:00,6.3590,6.3860,6.3470,6.3520,170
2008-11-26,04:10:00,6.3500,6.3750,6.3500,6.3740,63
2008-11-26,04:15:00,6.3710,6.3740,6.3710,6.3740,6
2008-11-26,04:20:00,6.3720,6.3740,6.3600,6.3720,32
2008-11-26,04:25:00,6.3740,6.3750,6.3710,6.3730,48
2008-11-26,04:30:00,6.3740,6.3770,6.3700,6.3750,35
2008-11-26,04:35:00,6.3750,6.3860,6.3750,6.3800,24
2008-11-26,04:40:00,6.3730,6.3830,6.3730,6.3830,22
2008-11-26,04:45:00,6.3830,6.3830,6.3800,6.3810,14
2008-11-26,04:50:00,6.3800,6.3890,6.3780,6.3850,70
2008-11-26,04:55:00,6.3900,6.3980,6.3870,6.3950,37
2008-11-26,05:00:00,6.3950,6.3950,6.3850,6.3900,18
2008-11-26,05:05:00,6.3880,6.3940,6.3880,6.3880,6
2008-11-26,05:10:00,6.3900,6.3940,6.3850,6.3850,23
2008-11-26,05:15:00,6.3850,6.3850,6.3850,6.3850,2
2008-11-26,05:20:00,6.3900,6.3900,6.3850,6.3850,16
2008-11-26,05:25:00,6.3850,6.3900,6.3850,6.3850,24
2008-11-26,05:30:00,6.3870,6.3900,6.3850,6.3850,10
2008-11-26,05:35:00,6.3940,6.3950,6.3940,6.3950,7
2008-11-26,05:45:00,6.3900,6.3900,6.3870,6.3870,3
2008-11-26,05:50:00,6.3860,6.3860,6.3860,6.3860,2
2008-11-26,05:55:00,6.3860,6.3930,6.3740,6.3740,34
2008-11-26,06:00:00,6.3840,6.3840,6.3840,6.3840,1
2008-11-26,06:05:00,6.3840,6.3840,6.3710,6.3710,9
2008-11-26,07:00:00,6.4030,6.4030,6.3640,6.3640,11
2008-11-26,07:15:00,6.3900,6.3900,6.3900,6.3900,1
2008-11-26,07:55:00,6.4080,6.4460,6.4080,6.4460,8
2008-11-26,08:00:00,6.4580,6.4580,6.4580,6.4580,1
2008-11-26,08:05:00,6.4500,6.4800,6.4500,6.4760,5
2008-11-26,08:10:00,6.4800,6.4800,6.4800,6.4800,1
2008-11-26,08:15:00,6.4850,6.4890,6.4850,6.4890,2
2008-11-26,08:20:00,6.4890,6.4900,6.4890,6.4900,41
2008-11-26,08:30:00,6.4910,6.5000,6.4910,6.5000,6
2008-11-26,08:35:00,6.5000,6.5000,6.5000,6.5000,27
2008-11-26,08:40:00,6.5060,6.5060,6.5010,6.5010,15
2008-11-26,08:45:00,6.5090,6.5090,6.5000,6.5000,12
2008-11-26,08:50:00,6.5000,6.5080,6.4880,6.5080,14
2008-11-26,08:55:00,6.4920,6.4920,6.4920,6.4920,1
2008-11-26,09:00:00,6.4800,6.4800,6.4790,6.4790,2
2008-11-26,09:15:00,6.4850,6.4850,6.4850,6.4850,1
2008-11-26,09:20:00,6.4850,6.4850,6.4770,6.4850,11
2008-11-26,09:30:00,6.4750,6.4840,6.4710,6.4840,20
2008-11-26,09:45:00,6.4840,6.4840,6.4840,6.4840,1
2008-11-26,10:15:00,6.4530,6.4530,6.4530,6.4530,3
2008-11-26,11:00:00,6.4520,6.4520,6.4310,6.4310,14
2008-11-26,11:20:00,6.4310,6.4500,6.4310,6.4500,19
2008-11-26,11:35:00,6.4500,6.4500,6.4500,6.4500,1
2008-11-26,11:45:00,6.4320,6.4320,6.4310,6.4310,7
2008-11-26,12:15:00,6.4340,6.4340,6.4340,6.4340,6
2008-11-26,12:45:00,6.4340,6.4340,6.4310,6.4310,5
2008-11-26,13:00:00,6.4630,6.4630,6.4630,6.4630,1
2008-11-26,14:55:00,6.4320,6.4320,6.4310,6.4310,10
2008-11-26,15:00:00,6.4310,6.4310,6.4310,6.4310,1
2008-11-26,15:05:00,6.4400,6.4400,6.4400,6.4400,1
2008-11-26,15:30:00,6.4310,6.4310,6.4310,6.4310,1
2008-11-26,15:40:00,6.4300,6.4300,6.4300,6.4300,1
2008-11-26,16:15:00,6.4450,6.4490,6.4450,6.4490,6
2008-11-26,16:30:00,6.4210,6.4210,6.4210,6.4210,6
2008-11-26,16:40:00,6.4150,6.4150,6.4150,6.4150,2
2008-11-26,16:50:00,6.4150,6.4160,6.4150,6.4160,7
2008-11-26,17:05:00,6.4490,6.4490,6.4490,6.4490,1
2008-11-26,17:10:00,6.4560,6.4640,6.4560,6.4600,5
2008-11-26,17:20:00,6.4490,6.4490,6.4490,6.4490,1
2008-11-26,17:25:00,6.4580,6.4580,6.4580,6.4580,1
2008-11-26,17:30:00,6.4590,6.4590,6.4590,6.4590,2
2008-11-26,17:35:00,6.4500,6.4500,6.4500,6.4500,1
2008-11-26,17:40:00,6.4500,6.4500,6.4500,6.4500,2
2008-11-26,17:50:00,6.4550,6.4550,6.4550,6.4550,2
2008-11-26,18:00:00,6.4590,6.4590,6.4590,6.4590,1
2008-11-26,18:05:00,6.4550,6.4550,6.4550,6.4550,6
2008-11-26,18:10:00,6.4460,6.4460,6.4460,6.4460,1
2008-11-26,18:15:00,6.4540,6.4540,6.4540,6.4540,1
2008-11-26,18:25:00,6.4580,6.4580,6.4580,6.4580,1
2008-11-26,18:30:00,6.4590,6.4590,6.4510,6.4510,10
2008-11-26,18:35:00,6.4540,6.4540,6.4510,6.4510,7
2008-11-26,18:40:00,6.4640,6.4640,6.4640,6.4640,1
2008-11-26,18:45:00,6.4520,6.4520,6.4250,6.4520,13
2008-11-26,18:55:00,6.4560,6.4560,6.4560,6.4560,1
2008-11-26,19:00:00,6.4560,6.4560,6.4560,6.4560,2
2008-11-26,19:05:00,6.4530,6.4600,6.4350,6.4380,14
2008-11-26,19:10:00,6.4400,6.4700,6.4330,6.4400,27
2008-11-26,19:30:00,6.4640,6.4760,6.4640,6.4760,25
2008-11-26,19:35:00,6.4690,6.4800,6.4680,6.4770,29
2008-11-26,19:40:00,6.4700,6.4700,6.4700,6.4700,8
2008-11-26,19:45:00,6.4700,6.4700,6.4640,6.4640,9
2008-11-26,19:50:00,6.4640,6.4640,6.4620,6.4620,7
2008-11-26,20:00:00,6.4550,6.4550,6.4550,6.4550,1
2008-11-26,20:05:00,6.4350,6.4450,6.4300,6.4450,16
2008-11-26,20:10:00,6.4320,6.4400,6.4320,6.4400,8
2008-11-26,20:15:00,6.4440,6.4440,6.4340,6.4360,9
2008-11-26,20:20:00,6.4320,6.4350,6.4290,6.4310,18
2008-11-26,20:25:00,6.4350,6.4350,6.4350,6.4350,3
2008-11-26,20:30:00,6.4310,6.4330,6.4230,6.4240,20
2008-11-26,20:35:00,6.4240,6.4240,6.4240,6.4240,2
2008-11-26,20:40:00,6.4250,6.4250,6.4170,6.4170,9
2008-11-26,20:45:00,6.4170,6.4250,6.4040,6.4050,45
2008-11-26,20:50:00,6.4050,6.4250,6.4000,6.4180,23
2008-11-26,20:55:00,6.4120,6.4150,6.3930,6.3930,24
2008-11-26,21:00:00,6.3980,6.3980,6.3670,6.3670,122
2008-11-26,21:05:00,6.3670,6.3720,6.3610,6.3680,150
2008-11-26,21:10:00,6.3610,6.3720,6.3590,6.3630,149
2008-11-26,21:15:00,6.3620,6.3700,6.3590,6.3700,47
2008-11-26,21:20:00,6.3700,6.3830,6.3700,6.3810,159
2008-11-26,21:25:00,6.3820,6.3960,6.3790,6.3940,102
2008-11-26,21:30:00,6.3910,6.4090,6.3830,6.4020,143
2008-11-26,21:35:00,6.4040,6.4060,6.3640,6.3660,176
2008-11-26,21:40:00,6.3660,6.3990,6.3580,6.3970,257
2008-11-26,21:45:00,6.3970,6.4000,6.3870,6.4000,229
2008-11-26,21:50:00,6.4000,6.4040,6.3780,6.3810,214
2008-11-26,21:55:00,6.3810,6.4250,6.3810,6.4190,268
2008-11-26,22:00:00,6.4160,6.4670,6.4160,6.4460,942
2008-11-26,22:05:00,6.4470,6.4660,6.4170,6.4410,737
2008-11-26,22:10:00,6.4410,6.4530,6.4290,6.4330,495
2008-11-26,22:15:00,6.4350,6.4460,6.4340,6.4410,137
2008-11-26,22:20:00,6.4450,6.4540,6.4400,6.4450,543
2008-11-26,22:25:00,6.4440,6.4530,6.4400,6.4480,201
2008-11-26,22:30:00,6.4460,6.4880,6.4460,6.4780,808
2008-11-26,22:35:00,6.4800,6.4880,6.4700,6.4740,845
2008-11-26,22:40:00,6.4750,6.4790,6.4660,6.4720,526
2008-11-26,22:45:00,6.4730,6.4780,6.4470,6.4570,536
2008-11-26,22:50:00,6.4580,6.4590,6.4500,6.4530,186
2008-11-26,22:55:00,6.4520,6.4570,6.4500,6.4530,151
2008-11-26,23:00:00,6.4550,6.4550,6.4340,6.4400,297
2008-11-26,23:05:00,6.4390,6.4440,6.4100,6.4110,443
2008-11-26,23:10:00,6.4130,6.4190,6.3920,6.4060,551
2008-11-26,23:15:00,6.4040,6.4310,6.4040,6.4240,453
2008-11-26,23:20:00,6.4220,6.4300,6.4140,6.4230,554
2008-11-26,23:25:00,6.4270,6.4440,6.4200,6.4420,274
2008-11-26,23:30:00,6.4440,6.4580,6.4440,6.4500,290
2008-11-26,23:35:00,6.4500,6.4500,6.3500,6.3800,992
2008-11-26,23:40:00,6.3800,6.3900,6.3430,6.3900,587
2008-11-26,23:45:00,6.3880,6.3950,6.3700,6.3820,376
2008-11-26,23:50:00,6.3810,6.4120,6.3760,6.4010,434
2008-11-26,23:55:00,6.3990,6.4100,6.3920,6.4070,209
2008-11-27,00:00:00,6.4080,6.4230,6.3980,6.4200,289
2008-11-27,00:05:00,6.4190,6.4330,6.4100,6.4200,259
2008-11-27,00:10:00,6.4200,6.4300,6.4150,6.4290,142
2008-11-27,00:15:00,6.4250,6.4380,6.4200,6.4330,288
2008-11-27,00:20:00,6.4330,6.4680,6.4310,6.4640,636
2008-11-27,00:25:00,6.4620,6.4650,6.4270,6.4300,315
2008-11-27,00:30:00,6.4350,6.4490,6.4040,6.4100,453
2008-11-27,00:35:00,6.4090,6.4310,6.3930,6.4130,367
2008-11-27,00:40:00,6.4120,6.4230,6.3960,6.4020,325
2008-11-27,00:45:00,6.4000,6.4090,6.3800,6.3900,255
2008-11-27,00:50:00,6.3900,6.3900,6.3800,6.3820,51
2008-11-27,00:55:00,6.3850,6.5000,6.3680,6.5000,459
2008-11-27,01:00:00,6.5000,6.7000,6.4700,6.6290,5562
2008-11-27,01:05:00,6.6330,6.6940,6.6290,6.6580,2347
2008-11-27,01:10:00,6.6600,6.6620,6.6090,6.6150,1375
2008-11-27,01:15:00,6.6150,6.6450,6.6150,6.6450,873
2008-11-27,01:20:00,6.6450,6.6700,6.6440,6.6510,736
2008-11-27,01:25:00,6.6500,6.6870,6.6450,6.6740,641
2008-11-27,01:30:00,6.6720,6.6720,6.6330,6.6390,405
2008-11-27,01:35:00,6.6400,6.6640,6.6310,6.6640,436
2008-11-27,01:40:00,6.6580,6.6790,6.6510,6.6700,460
2008-11-27,01:45:00,6.6730,6.7560,6.6710,6.7430,1680
2008-11-27,01:50:00,6.7440,6.8100,6.7430,6.8020,1607
2008-11-27,01:55:00,6.8020,6.8180,6.7990,6.8150,898
2008-11-27,02:00:00,6.8100,6.9780,6.8060,6.8900,2962
2008-11-27,02:05:00,6.8910,6.9150,6.8440,6.9120,1335
2008-11-27,02:10:00,6.9110,6.9120,6.8700,6.9020,925
2008-11-27,02:15:00,6.9070,6.9100,6.8330,6.8530,727
2008-11-27,02:20:00,6.8540,6.8680,6.8310,6.8450,419
2008-11-27,02:25:00,6.8440,6.8500,6.8290,6.8370,570
2008-11-27,02:30:00,6.8370,6.8600,6.8350,6.8510,205
2008-11-27,02:35:00,6.8540,6.8600,6.8500,6.8600,406
2008-11-27,02:40:00,6.8640,6.8730,6.8600,6.8680,746
2008-11-27,02:45:00,6.8680,6.8730,6.8030,6.8120,473
2008-11-27,02:50:00,6.8120,6.8580,6.8120,6.8580,392
2008-11-27,02:55:00,6.8580,6.8660,6.8520,6.8620,363
2008-11-27,03:00:00,6.8630,6.9090,6.8630,6.8820,856
2008-11-27,03:05:00,6.8840,6.9130,6.8800,6.9010,678
2008-11-27,03:10:00,6.8980,6.9080,6.8800,6.8840,188
2008-11-27,03:15:00,6.8840,6.9020,6.8770,6.8900,566
2008-11-27,03:20:00,6.8860,6.9090,6.8810,6.8840,994
2008-11-27,03:25:00,6.8800,6.9000,6.8420,6.8430,1660
2008-11-27,03:30:00,6.8490,6.8510,6.8220,6.8250,432
2008-11-27,03:35:00,6.8200,6.8340,6.8200,6.8270,63
2008-11-27,03:40:00,6.8270,6.8290,6.8160,6.8160,180
2008-11-27,03:45:00,6.8180,6.8290,6.7990,6.7990,145
2008-11-27,03:50:00,6.7990,6.8060,6.7780,6.7780,146
2008-11-27,03:55:00,6.7780,6.7950,6.7680,6.7830,87
2008-11-27,04:00:00,6.7810,6.7820,6.7730,6.7740,53
2008-11-27,04:05:00,6.7730,6.7730,6.7550,6.7570,178
2008-11-27,04:10:00,6.7580,6.7710,6.7550,6.7630,107
2008-11-27,04:15:00,6.7680,6.7740,6.7560,6.7670,67
2008-11-27,04:20:00,6.7700,6.7750,6.7600,6.7650,54
2008-11-27,04:25:00,6.7610,6.7940,6.7590,6.7770,72
2008-11-27,04:30:00,6.7870,6.7950,6.7730,6.7900,63
2008-11-27,04:35:00,6.7870,6.7890,6.7740,6.7880,37
2008-11-27,04:40:00,6.7840,6.7890,6.7800,6.7800,29
2008-11-27,04:45:00,6.7790,6.7900,6.7730,6.7900,64
2008-11-27,04:50:00,6.7920,6.7950,6.7870,6.7900,24
2008-11-27,04:55:00,6.7900,6.7940,6.7880,6.7940,20
2008-11-27,05:00:00,6.7910,6.7940,6.7910,6.7920,17
2008-11-27,05:05:00,6.7920,6.8140,6.7910,6.7920,52
2008-11-27,05:10:00,6.7920,6.7920,6.7920,6.7920,2
2008-11-27,05:15:00,6.7910,6.7980,6.7910,6.7950,8
2008-11-27,05:20:00,6.7920,6.7960,6.7920,6.7960,6
2008-11-27,05:25:00,6.8020,6.8140,6.8020,6.8070,7
2008-11-27,05:30:00,6.8200,6.8200,6.8130,6.8160,5
2008-11-27,05:35:00,6.8180,6.8200,6.8100,6.8100,3
2008-11-27,05:50:00,6.8050,6.8050,6.8050,6.8050,1
2008-11-27,06:00:00,6.8080,6.8080,6.8080,6.8080,9
2008-11-27,06:10:00,6.8050,6.8050,6.8050,6.8050,1
2008-11-27,07:00:00,6.8170,6.8170,6.7640,6.8080,4
2008-11-27,07:05:00,6.7690,6.8000,6.7690,6.7850,5
2008-11-27,07:10:00,6.8000,6.8000,6.8000,6.8000,1
2008-11-27,07:15:00,6.7950,6.7960,6.7540,6.7960,4
2008-11-27,07:20:00,6.7680,6.7680,6.7680,6.7680,1
2008-11-27,07:40:00,6.7640,6.7640,6.7250,6.7640,6
2008-11-27,07:50:00,6.7250,6.7500,6.7240,6.7500,10
2008-11-27,07:55:00,6.7260,6.7690,6.7260,6.7690,8
2008-11-27,08:00:00,6.7300,6.7340,6.7300,6.7340,5
2008-11-27,08:05:00,6.7620,6.7620,6.7620,6.7620,1
2008-11-27,08:10:00,6.7670,6.7670,6.7670,6.7670,3
2008-11-27,08:15:00,6.7670,6.7670,6.7670,6.7670,1
2008-11-27,08:20:00,6.7400,6.7400,6.7330,6.7330,2
2008-11-27,08:25:00,6.7320,6.7640,6.6830,6.6860,19
2008-11-27,09:00:00,6.7500,6.7500,6.7500,6.7500,1
2008-11-27,09:05:00,6.7020,6.7020,6.7020,6.7020,1
2008-11-27,10:10:00,6.7160,6.7160,6.6970,6.6970,4
2008-11-27,11:25:00,6.7500,6.7700,6.7060,6.7060,9
2008-11-27,11:30:00,6.7800,6.7800,6.7800,6.7800,1
2008-11-27,11:35:00,6.7100,6.7100,6.7100,6.7100,1
2008-11-27,11:40:00,6.7450,6.7450,6.7250,6.7250,8
2008-11-27,12:50:00,6.7350,6.7350,6.7350,6.7350,1
2008-11-27,14:30:00,6.7350,6.7350,6.7350,6.7350,1
2008-11-27,15:30:00,6.7800,6.7850,6.7800,6.7850,2
2008-11-27,15:55:00,6.7790,6.7790,6.7790,6.7790,1
2008-11-27,16:00:00,6.7600,6.7600,6.7600,6.7600,1
2008-11-27,16:15:00,6.7500,6.7590,6.7500,6.7590,3
2008-11-27,16:25:00,6.7530,6.7530,6.7530,6.7530,1
2008-11-27,16:30:00,6.7590,6.7590,6.7590,6.7590,1
2008-11-27,16:35:00,6.7380,6.7380,6.7380,6.7380,1
2008-11-27,16:45:00,6.7350,6.7350,6.7300,6.7300,3
2008-11-27,17:05:00,6.7520,6.7520,6.7520,6.7520,1
2008-11-27,17:50:00,6.7530,6.7530,6.7530,6.7530,1
2008-11-27,18:05:00,6.7600,6.7600,6.7420,6.7420,6
2008-11-27,18:15:00,6.7480,6.7480,6.7480,6.7480,1
2008-11-27,18:25:00,6.7980,6.7980,6.7980,6.7980,1
2008-11-27,18:30:00,6.7590,6.7590,6.7590,6.7590,1
2008-11-27,18:35:00,6.7960,6.7960,6.7960,6.7960,1
2008-11-27,18:40:00,6.7930,6.7930,6.7770,6.7800,8
2008-11-27,18:50:00,6.8010,6.8020,6.7880,6.7960,79
2008-11-27,18:55:00,6.8070,6.8070,6.8070,6.8070,1
2008-11-27,19:00:00,6.8080,6.8080,6.8080,6.8080,2
2008-11-27,19:15:00,6.8090,6.8090,6.7970,6.7970,4
2008-11-27,19:20:00,6.8030,6.8030,6.8030,6.8030,1
2008-11-27,19:45:00,6.8100,6.8100,6.8100,6.8100,5
2008-11-27,20:30:00,6.7930,6.7930,6.7920,6.7920,3
2008-11-27,20:35:00,6.7920,6.7920,6.7920,6.7920,9
2008-11-27,20:45:00,6.7840,6.7840,6.7800,6.7800,3
2008-11-27,20:50:00,6.7800,6.7800,6.7800,6.7800,16
2008-11-27,20:55:00,6.8040,6.8040,6.8040,6.8040,1
2008-11-27,21:00:00,6.7810,6.7810,6.7800,6.7800,2
2008-11-27,21:15:00,6.7800,6.7810,6.7800,6.7810,3
2008-11-27,21:40:00,6.7810,6.7810,6.7810,6.7810,1
2008-11-27,21:50:00,6.7820,6.7820,6.7820,6.7820,1
2008-11-27,22:00:00,6.7820,6.7830,6.7820,6.7830,5
2008-11-27,22:05:00,6.7820,6.7820,6.7740,6.7760,7
2008-11-27,22:15:00,6.7800,6.7800,6.7800,6.7800,1
2008-11-27,22:20:00,6.7880,6.8040,6.7880,6.7930,47
2008-11-27,22:25:00,6.7930,6.8000,6.7930,6.8000,2
2008-11-27,22:30:00,6.8010,6.8010,6.8010,6.8010,2
2008-11-27,22:35:00,6.8030,6.8170,6.8010,6.8090,12
2008-11-27,22:40:00,6.8340,6.8340,6.8040,6.8040,22
2008-11-27,22:45:00,6.8170,6.8220,6.8070,6.8070,5
2008-11-27,22:50:00,6.8210,6.8210,6.8210,6.8210,20
2008-11-27,23:05:00,6.8220,6.8310,6.8110,6.8220,18
2008-11-27,23:30:00,6.8320,6.8340,6.8270,6.8270,19
2008-11-27,23:35:00,6.8360,6.8430,6.8270,6.8270,35
2008-11-27,23:40:00,6.8270,6.8320,6.8270,6.8320,13
2008-11-27,23:45:00,6.8300,6.8430,6.8270,6.8270,28
2008-11-27,23:50:00,6.8270,6.8300,6.8270,6.8270,36
2008-11-27,23:55:00,6.8340,6.8340,6.8270,6.8270,5
2008-11-28,00:00:00,6.8270,6.8340,6.8270,6.8340,16
2008-11-28,00:15:00,6.8410,6.8410,6.8410,6.8410,2
2008-11-28,00:20:00,6.8380,6.8410,6.8380,6.8410,14
2008-11-28,00:25:00,6.8360,6.8360,6.8360,6.8360,2
2008-11-28,00:30:00,6.8310,6.8350,6.8300,6.8300,16
2008-11-28,00:35:00,6.8350,6.8450,6.8350,6.8450,45
2008-11-28,00:40:00,6.8380,6.8380,6.8380,6.8380,2
2008-11-28,00:50:00,6.8400,6.8400,6.8400,6.8400,1
2008-11-28,01:00:00,6.8400,6.8440,6.8400,6.8440,13
2008-11-28,01:05:00,6.8440,6.8440,6.8440,6.8440,1
2008-11-28,01:10:00,6.8440,6.8440,6.8440,6.8440,3
2008-11-28,01:25:00,6.8500,6.8500,6.8400,6.8400,27
2008-11-28,01:30:00,6.8500,6.8500,6.8500,6.8500,2
2008-11-28,01:35:00,6.8550,6.8550,6.8500,6.8500,34
2008-11-28,01:40:00,6.8500,6.8660,6.8500,6.8660,5
2008-11-28,01:45:00,6.8600,6.8600,6.8500,6.8500,2
2008-11-28,01:55:00,6.8440,6.8450,6.8410,6.8410,12
2008-11-28,02:00:00,6.8440,6.8440,6.8440,6.8440,1
2008-11-28,02:05:00,6.8500,6.8600,6.8500,6.8600,8
2008-11-28,02:10:00,6.8620,6.8620,6.8620,6.8620,2
2008-11-28,02:15:00,6.8620,6.8840,6.8620,6.8840,14
2008-11-28,02:20:00,6.8840,6.8880,6.8810,6.8810,16
2008-11-28,02:25:00,6.8850,6.8860,6.8850,6.8860,10
2008-11-28,02:30:00,6.8880,6.9040,6.8610,6.8630,14
2008-11-28,02:35:00,6.8630,6.8630,6.8610,6.8620,10
2008-11-28,02:45:00,6.8500,6.8700,6.8190,6.8240,37
2008-11-28,02:50:00,6.7850,6.7850,6.7850,6.7850,10
2008-11-28,03:00:00,6.7950,6.7950,6.7950,6.7950,1
2008-11-28,03:10:00,6.7950,6.7950,6.7950,6.7950,2
2008-11-28,03:15:00,6.7940,6.7950,6.7820,6.7950,6
2008-11-28,03:20:00,6.7810,6.7950,6.7750,6.7940,8
2008-11-28,03:25:00,6.7940,6.7940,6.7940,6.7940,3
2008-11-28,03:30:00,6.7940,6.7940,6.7940,6.7940,2
2008-11-28,03:40:00,6.7940,6.7940,6.7940,6.7940,1
2008-11-28,03:50:00,6.7760,6.7760,6.7760,6.7760,1
2008-11-28,04:20:00,6.7770,6.8160,6.7680,6.7680,24
2008-11-28,04:45:00,6.7760,6.7760,6.7760,6.7760,5
2008-11-28,04:50:00,6.7900,6.7900,6.7680,6.7830,16
2008-11-28,05:00:00,6.7690,6.7690,6.7670,6.7670,14
2008-11-28,05:20:00,6.7630,6.7630,6.7630,6.7630,5
2008-11-28,05:40:00,6.7570,6.7570,6.7570,6.7570,7
2008-11-28,05:50:00,6.7570,6.7570,6.7570,6.7570,5
2008-11-28,05:55:00,6.7750,6.7750,6.7750,6.7750,1
2008-11-28,07:00:00,6.7500,6.7570,6.7500,6.7570,23
2008-11-28,07:10:00,6.7570,6.7570,6.7470,6.7470,25
2008-11-28,07:25:00,6.7480,6.7480,6.7470,6.7470,3
2008-11-28,07:30:00,6.7500,6.7500,6.7500,6.7500,1
2008-11-28,07:40:00,6.7500,6.7500,6.7500,6.7500,2
2008-11-28,08:00:00,6.7470,6.7470,6.7470,6.7470,2
2008-11-28,08:05:00,6.7370,6.7370,6.7350,6.7350,4
2008-11-28,08:15:00,6.8230,6.8260,6.8230,6.8260,2
2008-11-28,08:20:00,6.7930,6.7930,6.7700,6.7700,2
2008-11-28,08:25:00,6.7700,6.7700,6.7700,6.7700,1
2008-11-28,09:05:00,6.7700,6.7700,6.7700,6.7700,2
2008-11-28,09:20:00,6.7800,6.7800,6.7390,6.7610,17
2008-11-28,09:25:00,6.7610,6.7610,6.7450,6.7450,4
2008-11-28,09:40:00,6.8010,6.8010,6.8010,6.8010,1
2008-11-28,10:20:00,6.7380,6.7380,6.7350,6.7350,7
2008-11-28,10:35:00,6.7400,6.7400,6.7400,6.7400,1
2008-11-28,10:40:00,6.7380,6.7380,6.7380,6.7380,3
2008-11-28,10:45:00,6.7270,6.7270,6.7250,6.7270,6
2008-11-28,10:55:00,6.7250,6.7250,6.7250,6.7250,1
2008-11-28,11:00:00,6.7260,6.7260,6.7250,6.7260,8
2008-11-28,11:05:00,6.7260,6.7260,6.7220,6.7220,10
2008-11-28,11:20:00,6.7240,6.7240,6.7150,6.7150,22
2008-11-28,11:50:00,6.7150,6.7150,6.7140,6.7150,16
2008-11-28,12:00:00,6.7200,6.7200,6.7170,6.7170,8
2008-11-28,12:05:00,6.7200,6.7200,6.7200,6.7200,1
2008-11-28,12:20:00,6.7160,6.7160,6.7160,6.7160,10
2008-11-28,12:25:00,6.7160,6.7160,6.7160,6.7160,5
2008-11-28,12:35:00,6.7280,6.7280,6.7280,6.7280,1
2008-11-28,12:55:00,6.7260,6.7260,6.7260,6.7260,5
2008-11-28,13:00:00,6.7150,6.7160,6.7140,6.7140,6
2008-11-28,13:05:00,6.7160,6.7160,6.7160,6.7160,1
2008-11-28,13:15:00,6.7300,6.7330,6.7300,6.7330,2
2008-11-28,13:20:00,6.7140,6.7170,6.7100,6.7170,8
2008-11-28,13:25:00,6.7120,6.7120,6.7100,6.7100,4
2008-11-28,13:35:00,6.7100,6.7100,6.7100,6.7100,1
2008-11-28,13:40:00,6.7110,6.7110,6.7100,6.7100,3
2008-11-28,13:45:00,6.7070,6.7070,6.7070,6.7070,2
2008-11-28,13:55:00,6.7220,6.7220,6.7090,6.7090,5
2008-11-28,14:05:00,6.7070,6.7090,6.7070,6.7090,2
2008-11-28,14:10:00,6.7090,6.7120,6.7090,6.7120,4
2008-11-28,14:15:00,6.7110,6.7110,6.7100,6.7100,2
2008-11-28,14:20:00,6.7080,6.7090,6.7080,6.7080,5
2008-11-28,15:00:00,6.7070,6.7070,6.7070,6.7070,1
2008-11-28,15:10:00,6.7080,6.7090,6.7080,6.7090,6
2008-11-28,15:15:00,6.7090,6.7090,6.7090,6.7090,4
2008-11-28,15:20:00,6.7100,6.7100,6.7100,6.7100,1
2008-11-28,15:25:00,6.7100,6.7100,6.7100,6.7100,1
2008-11-28,15:30:00,6.7100,6.7100,6.7100,6.7100,2
2008-11-28,15:35:00,6.7080,6.7080,6.7080,6.7080,1
2008-11-28,15:45:00,6.7080,6.7090,6.7080,6.7090,5
2008-11-28,15:50:00,6.7050,6.7050,6.7050,6.7050,1
2008-11-28,15:55:00,6.7090,6.7090,6.7090,6.7090,8
2008-11-28,16:10:00,6.7110,6.7110,6.7110,6.7110,2
2008-11-28,16:15:00,6.7100,6.7120,6.7100,6.7110,10
2008-11-28,16:20:00,6.7110,6.7110,6.7110,6.7110,1
2008-11-28,16:25:00,6.7140,6.7140,6.7140,6.7140,6
2008-11-28,16:30:00,6.7140,6.7140,6.7140,6.7140,4
2008-11-28,16:35:00,6.7120,6.7120,6.7120,6.7120,9
2008-11-28,16:40:00,6.7150,6.7150,6.7150,6.7150,1
2008-11-28,16:50:00,6.7150,6.7150,6.7150,6.7150,2
2008-11-28,16:55:00,6.7150,6.7150,6.7120,6.7120,3
2008-11-28,17:05:00,6.7160,6.7240,6.7160,6.7240,8
2008-11-28,17:15:00,6.7230,6.7250,6.7230,6.7250,10
2008-11-28,17:30:00,6.7250,6.7290,6.7250,6.7290,5
2008-11-28,17:40:00,6.7310,6.7310,6.7290,6.7290,6
2008-11-28,17:45:00,6.7250,6.7290,6.7250,6.7290,5
2008-11-28,17:50:00,6.7250,6.7250,6.7160,6.7160,10
2008-11-28,18:00:00,6.7190,6.7250,6.7190,6.7250,8
2008-11-28,18:15:00,6.7240,6.7240,6.7240,6.7240,1
2008-11-28,18:20:00,6.7240,6.7240,6.7190,6.7190,8
2008-11-28,18:30:00,6.7310,6.7310,6.7300,6.7310,11
2008-11-28,18:35:00,6.7310,6.7310,6.7310,6.7310,3
2008-11-28,18:45:00,6.7400,6.7400,6.7310,6.7310,9
2008-11-28,18:55:00,6.7310,6.7350,6.7310,6.7350,2
2008-11-28,19:00:00,6.7350,6.7450,6.7350,6.7450,7
2008-11-28,19:05:00,6.7450,6.7450,6.7450,6.7450,3
2008-11-28,19:10:00,6.7450,6.7790,6.7450,6.7790,10
2008-11-28,19:15:00,6.7760,6.7820,6.7760,6.7820,3
2008-11-28,19:25:00,6.7740,6.7740,6.7700,6.7740,16
2008-11-28,19:30:00,6.7780,6.7780,6.7780,6.7780,1
2008-11-28,19:35:00,6.7790,6.7790,6.7790,6.7790,4
2008-11-28,19:40:00,6.7790,6.7790,6.7790,6.7790,1
2008-11-28,19:50:00,6.7500,6.7500,6.7050,6.7050,15
2008-11-28,19:55:00,6.7060,6.7100,6.7000,6.7000,18
2008-11-28,20:00:00,6.7000,6.7100,6.7000,6.7040,16
2008-11-28,20:05:00,6.7030,6.7250,6.7030,6.7250,41
2008-11-28,20:10:00,6.7120,6.7250,6.7100,6.7100,13
2008-11-28,20:15:00,6.7100,6.7310,6.7100,6.7110,17
2008-11-28,20:20:00,6.7110,6.7240,6.7110,6.7240,12
2008-11-28,20:25:00,6.7160,6.7230,6.7140,6.7140,5
2008-11-28,20:30:00,6.7260,6.7320,6.7260,6.7320,3
2008-11-28,20:35:00,6.7450,6.7480,6.7340,6.7340,26
2008-11-28,20:40:00,6.7490,6.7490,6.7490,6.7490,1
2008-11-28,20:45:00,6.7470,6.7470,6.7470,6.7470,1
2008-11-28,20:50:00,6.7560,6.7850,6.7560,6.7760,6
2008-11-28,20:55:00,6.7700,6.7700,6.7700,6.7700,7
2008-11-28,21:00:00,6.7530,6.7590,6.7280,6.7280,27
2008-11-28,21:05:00,6.7290,6.7380,6.7290,6.7330,8
2008-11-28,21:10:00,6.7330,6.7340,6.7110,6.7120,38
2008-11-28,21:15:00,6.7120,6.7200,6.6680,6.6680,102
2008-11-28,21:20:00,6.6660,6.6760,6.6610,6.6660,82
2008-11-28,21:25:00,6.6640,6.6660,6.6540,6.6540,69
2008-11-28,21:30:00,6.6540,6.6580,6.6400,6.6450,79
2008-11-28,21:35:00,6.6480,6.6620,6.6460,6.6500,62
2008-11-28,21:40:00,6.6450,6.6520,6.6450,6.6450,83
2008-11-28,21:45:00,6.6450,6.6590,6.6450,6.6580,42
2008-11-28,21:50:00,6.6520,6.6600,6.6500,6.6600,25
2008-11-28,21:55:00,6.6590,6.6670,6.6550,6.6670,67
2008-11-28,22:00:00,6.6670,6.6680,6.5910,6.6220,900
2008-11-28,22:05:00,6.6190,6.6440,6.5980,6.6270,506
2008-11-28,22:10:00,6.6260,6.6500,6.6060,6.6060,477
2008-11-28,22:15:00,6.6040,6.6070,6.5850,6.5900,228
2008-11-28,22:20:00,6.5880,6.6000,6.5880,6.5980,172
2008-11-28,22:25:00,6.5930,6.5980,6.5650,6.5760,315
2008-11-28,22:30:00,6.5730,6.5760,6.5570,6.5590,404
2008-11-28,22:35:00,6.5570,6.5670,6.5460,6.5550,298
2008-11-28,22:40:00,6.5550,6.5570,6.5060,6.5060,572
2008-11-28,22:45:00,6.5070,6.5160,6.4010,6.4090,715
2008-11-28,22:50:00,6.4040,6.4450,6.4000,6.4280,829
2008-11-28,22:55:00,6.4280,6.4340,6.4080,6.4150,665
2008-11-28,23:00:00,6.4150,6.4240,6.4010,6.4020,535
2008-11-28,23:05:00,6.4010,6.4020,6.3550,6.3570,1139
2008-11-28,23:10:00,6.3580,6.3610,6.3040,6.3150,1480
2008-11-28,23:15:00,6.3150,6.3310,6.2820,6.2830,1145
2008-11-28,23:20:00,6.2860,6.2960,6.2550,6.2750,1284
2008-11-28,23:25:00,6.2750,6.2810,6.2660,6.2810,816
2008-11-28,23:30:00,6.2750,6.3200,6.2720,6.3200,553
2008-11-28,23:35:00,6.3180,6.3270,6.3170,6.3270,259
2008-11-28,23:40:00,6.3270,6.3310,6.2990,6.2990,323
2008-11-28,23:45:00,6.2950,6.2950,6.2760,6.2900,300
2008-11-28,23:50:00,6.2880,6.3150,6.2880,6.3090,337
2008-11-28,23:55:00,6.3080,6.3090,6.2670,6.2840,645
2008-11-29,00:00:00,6.2840,6.2930,6.2780,6.2920,377
2008-11-29,00:05:00,6.2920,6.3400,6.2880,6.3400,395
2008-11-29,00:10:00,6.3450,6.3510,6.3280,6.3390,265
2008-11-29,00:15:00,6.3380,6.3380,6.3210,6.3300,247
2008-11-29,00:20:00,6.3300,6.3320,6.3060,6.3060,262
2008-11-29,00:25:00,6.3050,6.3100,6.2950,6.3010,157
2008-11-29,00:30:00,6.3020,6.3080,6.2910,6.2950,180
2008-11-29,00:35:00,6.2950,6.3200,6.2950,6.3150,265
2008-11-29,00:40:00,6.3090,6.3540,6.3090,6.3290,304
2008-11-29,00:45:00,6.3340,6.3440,6.3160,6.3160,102
2008-11-29,00:50:00,6.3160,6.3200,6.3080,6.3200,172
2008-11-29,00:55:00,6.3170,6.3300,6.3160,6.3250,167
2008-11-29,01:00:00,6.3270,6.3420,6.3240,6.3300,282
2008-11-29,01:05:00,6.3330,6.3820,6.3300,6.3730,601
2008-11-29,01:10:00,6.3730,6.3750,6.3510,6.3510,113
2008-11-29,01:15:00,6.3510,6.3750,6.3500,6.3630,139
2008-11-29,01:20:00,6.3630,6.3640,6.3480,6.3510,106
2008-11-29,01:25:00,6.3530,6.3650,6.3530,6.3650,36
2008-11-29,01:30:00,6.3650,6.3840,6.3630,6.3840,81
2008-11-29,01:35:00,6.3790,6.3830,6.3670,6.3830,91
2008-11-29,01:40:00,6.3820,6.4300,6.3770,6.4300,338
2008-11-29,01:45:00,6.4300,6.4390,6.4230,6.4290,168
2008-11-29,01:50:00,6.4290,6.4400,6.4200,6.4200,53
2008-11-29,01:55:00,6.4180,6.4270,6.4140,6.4180,163
2008-11-29,02:00:00,6.4230,6.4290,6.4090,6.4120,218
2008-11-29,02:05:00,6.4120,6.4150,6.4050,6.4100,137
2008-11-29,02:10:00,6.4130,6.4600,6.4010,6.4550,371
2008-11-29,02:15:00,6.4550,6.4840,6.4230,6.4410,334
2008-11-29,02:20:00,6.4400,6.4490,6.4050,6.4490,253
2008-11-29,02:25:00,6.4490,6.5200,6.4490,6.5140,985
2008-11-29,02:30:00,6.5110,6.5160,6.4610,6.4750,258
2008-11-29,02:35:00,6.4750,6.4750,6.4320,6.4750,121
2008-11-29,02:40:00,6.4740,6.4990,6.4510,6.4510,48
2008-11-29,02:45:00,6.4700,6.5100,6.4700,6.5100,83
2008-11-29,02:50:00,6.4900,6.5000,6.4750,6.4830,56
2008-11-29,02:55:00,6.4840,6.4890,6.4450,6.4600,201
2008-11-29,03:00:00,6.4500,6.4950,6.4450,6.4900,98
2008-11-29,03:05:00,6.4960,6.5050,6.4960,6.5010,78
2008-11-29,03:10:00,6.5040,6.5300,6.4950,6.5290,215
2008-11-29,03:15:00,6.5290,6.5300,6.5100,6.5100,29
2008-11-29,03:20:00,6.5110,6.5120,6.5100,6.5100,15
2008-11-29,03:25:00,6.5100,6.5130,6.4900,6.4900,39
2008-11-29,03:30:00,6.4910,6.5300,6.4910,6.4920,15
2008-11-29,03:40:00,6.5080,6.5080,6.5080,6.5080,1
2008-11-29,03:45:00,6.4920,6.4950,6.4920,6.4950,2
2008-11-29,03:55:00,6.5030,6.5030,6.4910,6.4910,2
2008-11-29,04:00:00,6.5050,6.5050,6.5050,6.5050,1
2008-11-29,04:05:00,6.5000,6.5000,6.5000,6.5000,1
2008-11-29,04:10:00,6.5050,6.5110,6.5050,6.5110,2
2008-11-29,04:15:00,6.5100,6.5140,6.5100,6.5140,11
2008-11-29,04:20:00,6.5140,6.5150,6.5070,6.5150,17
2008-11-29,04:25:00,6.5080,6.5090,6.5080,6.5090,2
2008-11-29,04:35:00,6.5020,6.5020,6.5020,6.5020,1
2008-11-29,04:40:00,6.5000,6.5000,6.5000,6.5000,1
2008-11-29,05:00:00,6.5080,6.5080,6.5080,6.5080,1
2008-11-29,05:25:00,6.4960,6.4960,6.4960,6.4960,2
2008-11-29,05:35:00,6.5060,6.5060,6.5000,6.5000,2
2008-11-29,05:40:00,6.4950,6.4950,6.4950,6.4950,1
2008-11-29,05:45:00,6.4980,6.4980,6.4980,6.4980,1
2008-11-29,05:55:00,6.4860,6.4860,6.4410,6.4410,21
2008-11-29,06:05:00,6.4600,6.4600,6.4600,6.4600,1
2008-11-29,06:10:00,6.4600,6.4600,6.4600,6.4600,2
2008-12-01,07:00:00,6.5500,6.5500,6.5000,6.5030,58
2008-12-01,07:05:00,6.4980,6.4980,6.4850,6.4850,23
2008-12-01,07:10:00,6.4850,6.4920,6.4850,6.4920,4
2008-12-01,07:15:00,6.5000,6.5000,6.4850,6.4850,2
2008-12-01,07:20:00,6.4910,6.4910,6.4910,6.4910,1
2008-12-01,07:25:00,6.5000,6.5020,6.5000,6.5000,9
2008-12-01,07:30:00,6.5000,6.5000,6.4900,6.4900,6
2008-12-01,07:35:00,6.4950,6.4960,6.4950,6.4960,2
2008-12-01,07:40:00,6.4910,6.5000,6.4910,6.5000,3
2008-12-01,07:45:00,6.5000,6.5000,6.5000,6.5000,2
2008-12-01,07:50:00,6.5000,6.5000,6.5000,6.5000,3
2008-12-01,07:55:00,6.5050,6.5070,6.5050,6.5070,2
2008-12-01,08:00:00,6.5070,6.5070,6.5000,6.5000,11
2008-12-01,08:05:00,6.4980,6.4980,6.4880,6.4880,20
2008-12-01,08:15:00,6.4910,6.4910,6.4910,6.4910,1
2008-12-01,08:20:00,6.4910,6.4910,6.4910,6.4910,1
2008-12-01,08:25:00,6.4930,6.4930,6.4910,6.4910,4
2008-12-01,08:30:00,6.4930,6.4930,6.4910,6.4910,9
2008-12-01,08:40:00,6.4880,6.4880,6.4860,6.4860,12
2008-12-01,08:50:00,6.4840,6.4840,6.4840,6.4840,1
2008-12-01,09:00:00,6.4810,6.4810,6.4810,6.4810,1
2008-12-01,09:05:00,6.4830,6.4870,6.4810,6.4810,6
2008-12-01,09:10:00,6.4870,6.4870,6.4830,6.4830,4
2008-12-01,09:15:00,6.4810,6.4810,6.4560,6.4560,21
2008-12-01,09:20:00,6.4550,6.4550,6.4550,6.4550,3
2008-12-01,09:40:00,6.4550,6.4650,6.4550,6.4650,7
2008-12-01,09:50:00,6.4700,6.4700,6.4700,6.4700,1
2008-12-01,10:20:00,6.4700,6.4810,6.4700,6.4810,2
2008-12-01,10:25:00,6.4850,6.4880,6.4850,6.4880,4
2008-12-01,10:30:00,6.4900,6.4950,6.4900,6.4950,4
2008-12-01,10:40:00,6.4980,6.4990,6.4980,6.4990,8
2008-12-01,10:45:00,6.4820,6.4820,6.4820,6.4820,1
2008-12-01,10:50:00,6.5010,6.5010,6.4990,6.4990,2
2008-12-01,11:10:00,6.5000,6.5000,6.5000,6.5000,2
2008-12-01,11:20:00,6.5000,6.5300,6.4990,6.5250,18
2008-12-01,11:25:00,6.5250,6.5300,6.5250,6.5300,2
2008-12-01,11:30:00,6.5150,6.5230,6.5150,6.5230,3
2008-12-01,11:35:00,6.5240,6.5240,6.5240,6.5240,3
2008-12-01,11:40:00,6.5350,6.5440,6.5350,6.5440,7
2008-12-01,11:45:00,6.5420,6.5420,6.5330,6.5330,13
2008-12-01,11:50:00,6.5400,6.5610,6.5400,6.5610,20
2008-12-01,11:55:00,6.5630,6.5870,6.5630,6.5740,33
2008-12-01,12:00:00,6.5740,6.5740,6.4650,6.4800,100
2008-12-01,12:05:00,6.4880,6.4900,6.4760,6.4790,16
2008-12-01,12:10:00,6.5020,6.5020,6.5020,6.5020,1
2008-12-01,12:15:00,6.4880,6.4880,6.4700,6.4700,8
2008-12-01,12:20:00,6.4650,6.4650,6.4510,6.4590,29
2008-12-01,12:25:00,6.4610,6.4610,6.4440,6.4440,8
2008-12-01,12:30:00,6.4950,6.4950,6.4450,6.4450,2
2008-12-01,12:50:00,6.4410,6.4410,6.4410,6.4410,2
2008-12-01,12:55:00,6.4590,6.4730,6.4590,6.4730,2
2008-12-01,13:00:00,6.4690,6.4800,6.4690,6.4800,5
2008-12-01,13:05:00,6.4580,6.4660,6.4580,6.4660,4
2008-12-01,13:10:00,6.4900,6.4950,6.4890,6.4930,7
2008-12-01,13:15:00,6.4910,6.5030,6.4910,6.5010,16
2008-12-01,13:20:00,6.5010,6.5340,6.4960,6.5340,20
2008-12-01,13:25:00,6.5350,6.5370,6.5290,6.5320,6
2008-12-01,13:30:00,6.5320,6.5320,6.5320,6.5320,4
2008-12-01,13:35:00,6.5320,6.5350,6.5320,6.5350,3
2008-12-01,13:45:00,6.5330,6.5330,6.5330,6.5330,1
2008-12-01,14:00:00,6.5220,6.5220,6.5220,6.5220,2
2008-12-01,14:05:00,6.5350,6.5400,6.5350,6.5400,13
2008-12-01,14:10:00,6.5450,6.5450,6.5390,6.5390,2
2008-12-01,14:20:00,6.5450,6.5450,6.5450,6.5450,1
2008-12-01,14:25:00,6.5400,6.5400,6.5400,6.5400,1
2008-12-01,14:30:00,6.5470,6.5600,6.5460,6.5600,39
2008-12-01,15:00:00,6.5590,6.5600,6.5590,6.5600,15
2008-12-01,15:10:00,6.5300,6.5300,6.5300,6.5300,1
2008-12-01,15:15:00,6.5370,6.5370,6.5370,6.5370,5
2008-12-01,15:25:00,6.5600,6.5700,6.5600,6.5700,7
2008-12-01,15:35:00,6.5470,6.5470,6.4840,6.4840,13
2008-12-01,15:40:00,6.4840,6.4840,6.4800,6.4810,5
2008-12-01,15:45:00,6.5050,6.5050,6.5050,6.5050,1
2008-12-01,15:50:00,6.4820,6.4820,6.4820,6.4820,2
2008-12-01,15:55:00,6.4820,6.4820,6.4820,6.4820,3
2008-12-01,16:15:00,6.4820,6.4820,6.4810,6.4810,7
2008-12-01,16:20:00,6.5020,6.5510,6.5020,6.5510,9
2008-12-01,16:30:00,6.5050,6.5060,6.5050,6.5060,6
2008-12-01,16:35:00,6.5060,6.5060,6.5060,6.5060,1
2008-12-01,16:45:00,6.5150,6.5530,6.5150,6.5530,10
2008-12-01,16:55:00,6.5330,6.5330,6.5200,6.5200,2
2008-12-01,17:00:00,6.5270,6.5270,6.5210,6.5210,2
2008-12-01,17:05:00,6.5210,6.5210,6.5210,6.5210,5
2008-12-01,17:10:00,6.5090,6.5380,6.4950,6.5340,14
2008-12-01,17:15:00,6.5290,6.5290,6.5140,6.5150,8
2008-12-01,17:20:00,6.4910,6.4940,6.4910,6.4920,3
2008-12-01,17:25:00,6.4920,6.4920,6.4920,6.4920,3
2008-12-01,17:30:00,6.4950,6.4950,6.4710,6.4950,15
2008-12-01,17:35:00,6.5000,6.5000,6.5000,6.5000,2
2008-12-01,17:40:00,6.4990,6.5000,6.4990,6.5000,2
2008-12-01,17:45:00,6.4920,6.5000,6.4920,6.5000,8
2008-12-01,17:50:00,6.4920,6.4920,6.4920,6.4920,2
2008-12-01,18:20:00,6.4900,6.4900,6.4810,6.4810,20
2008-12-01,18:25:00,6.4850,6.4850,6.4850,6.4850,11
2008-12-01,18:30:00,6.4760,6.4900,6.4760,6.4800,3
2008-12-01,18:35:00,6.4720,6.4720,6.4720,6.4720,7
2008-12-01,18:45:00,6.4800,6.4800,6.4800,6.4800,2
2008-12-01,18:55:00,6.4890,6.5130,6.4890,6.5000,34
2008-12-01,19:05:00,6.5000,6.5000,6.5000,6.5000,1
2008-12-01,19:10:00,6.4950,6.4950,6.4950,6.4950,5
2008-12-01,19:15:00,6.4950,6.4950,6.4900,6.4900,4
2008-12-01,19:25:00,6.4700,6.4700,6.4250,6.4250,17
2008-12-01,19:30:00,6.4310,6.4310,6.4260,6.4260,7
2008-12-01,19:35:00,6.4260,6.4260,6.4220,6.4260,3
2008-12-01,19:40:00,6.4260,6.4260,6.4200,6.4200,12
2008-12-01,19:45:00,6.4200,6.4260,6.4160,6.4260,28
2008-12-01,19:55:00,6.4170,6.4170,6.4170,6.4170,1
2008-12-01,20:00:00,6.4240,6.4260,6.4240,6.4260,3
2008-12-01,20:05:00,6.4260,6.4260,6.4200,6.4210,4
2008-12-01,20:10:00,6.4250,6.4370,6.4210,6.4270,13
2008-12-01,20:15:00,6.4260,6.4420,6.4200,6.4300,37
2008-12-01,20:25:00,6.4430,6.4500,6.4410,6.4500,55
2008-12-01,20:35:00,6.4460,6.4500,6.4460,6.4500,7
2008-12-01,20:40:00,6.4410,6.4490,6.4410,6.4490,5
2008-12-01,20:45:00,6.4560,6.4560,6.4560,6.4560,1
2008-12-01,20:50:00,6.4490,6.4490,6.4410,6.4460,13
2008-12-01,20:55:00,6.4490,6.4530,6.4360,6.4360,112
2008-12-01,21:00:00,6.4360,6.4360,6.4020,6.4020,135
2008-12-01,21:05:00,6.4000,6.4300,6.4000,6.4200,25
2008-12-01,21:10:00,6.4150,6.4170,6.3840,6.3840,105
2008-12-01,21:15:00,6.3820,6.3900,6.3820,6.3900,126
2008-12-01,21:20:00,6.3900,6.3900,6.3880,6.3900,23
2008-12-01,21:25:00,6.3900,6.3900,6.3700,6.3760,89
2008-12-01,21:30:00,6.3780,6.4190,6.3760,6.4180,142
2008-12-01,21:35:00,6.4180,6.4400,6.4160,6.4360,137
2008-12-01,21:40:00,6.4350,6.4460,6.4270,6.4350,167
2008-12-01,21:45:00,6.4330,6.4390,6.4150,6.4160,106
2008-12-01,21:50:00,6.4170,6.4280,6.4000,6.4030,180
2008-12-01,21:55:00,6.4080,6.4150,6.3950,6.4110,129
2008-12-01,22:00:00,6.4050,6.4690,6.3980,6.4430,900
2008-12-01,22:05:00,6.4470,6.4670,6.4370,6.4440,399
2008-12-01,22:10:00,6.4450,6.4500,6.4190,6.4270,431
2008-12-01,22:15:00,6.4240,6.4390,6.4200,6.4260,168
2008-12-01,22:20:00,6.4250,6.4480,6.4240,6.4450,559
2008-12-01,22:25:00,6.4430,6.4500,6.4260,6.4410,456
2008-12-01,22:30:00,6.4430,6.4500,6.4050,6.4090,281
2008-12-01,22:35:00,6.4110,6.4300,6.4080,6.4150,742
2008-12-01,22:40:00,6.4150,6.4280,6.4000,6.4180,862
2008-12-01,22:45:00,6.4190,6.4200,6.4020,6.4160,320
2008-12-01,22:50:00,6.4150,6.4170,6.4080,6.4100,381
2008-12-01,22:55:00,6.4100,6.4140,6.3980,6.4130,834
2008-12-01,23:00:00,6.4110,6.4160,6.4080,6.4130,364
2008-12-01,23:05:00,6.4160,6.4190,6.4080,6.4090,403
2008-12-01,23:10:00,6.4090,6.4130,6.4000,6.4010,524
2008-12-01,23:15:00,6.4000,6.4050,6.3980,6.3990,580
2008-12-01,23:20:00,6.4010,6.4060,6.3990,6.4060,458
2008-12-01,23:25:00,6.4060,6.4100,6.4020,6.4080,763
2008-12-01,23:30:00,6.4080,6.4170,6.4010,6.4170,836
2008-12-01,23:35:00,6.4160,6.4260,6.4100,6.4220,391
2008-12-01,23:40:00,6.4240,6.4530,6.4210,6.4360,425
2008-12-01,23:45:00,6.4400,6.4400,6.4080,6.4110,548
2008-12-01,23:50:00,6.4130,6.4300,6.4130,6.4200,340
2008-12-01,23:55:00,6.4200,6.4250,6.4040,6.4100,430
2008-12-02,00:00:00,6.4100,6.4100,6.3910,6.4000,958
2008-12-02,00:05:00,6.4000,6.4040,6.3960,6.4000,361
2008-12-02,00:10:00,6.4020,6.4440,6.4000,6.4360,584
2008-12-02,00:15:00,6.4350,6.4480,6.4310,6.4340,537
2008-12-02,00:20:00,6.4370,6.4390,6.4120,6.4200,522
2008-12-02,00:25:00,6.4220,6.4260,6.3930,6.3980,1055
2008-12-02,00:30:00,6.4010,6.4290,6.3700,6.4280,655
2008-12-02,00:35:00,6.4290,6.4310,6.4130,6.4240,536
2008-12-02,00:40:00,6.4270,6.4680,6.4250,6.4550,775
2008-12-02,00:45:00,6.4570,6.4890,6.4470,6.4830,825
2008-12-02,00:50:00,6.4830,6.4840,6.4700,6.4780,316
2008-12-02,00:55:00,6.4790,6.4950,6.4760,6.4870,319
2008-12-02,01:00:00,6.4870,6.4990,6.4750,6.4930,311
2008-12-02,01:05:00,6.4940,6.5760,6.4940,6.5660,1478
2008-12-02,01:10:00,6.5690,6.6200,6.5650,6.6070,1458
2008-12-02,01:15:00,6.6060,6.6520,6.6050,6.6190,1416
2008-12-02,01:20:00,6.6200,6.6530,6.6110,6.6300,871
2008-12-02,01:25:00,6.6310,6.6400,6.5950,6.5950,654
2008-12-02,01:30:00,6.5950,6.6090,6.5840,6.5870,296
2008-12-02,01:35:00,6.5880,6.6000,6.5850,6.5980,162
2008-12-02,01:40:00,6.5990,6.6020,6.5900,6.5950,240
2008-12-02,01:45:00,6.5940,6.6030,6.5930,6.5950,118
2008-12-02,01:50:00,6.5980,6.5980,6.5570,6.5800,574
2008-12-02,01:55:00,6.5780,6.6000,6.5760,6.5900,224
2008-12-02,02:00:00,6.5900,6.6280,6.5840,6.6280,667
2008-12-02,02:05:00,6.6270,6.6500,6.6250,6.6450,356
2008-12-02,02:10:00,6.6450,6.6790,6.6450,6.6610,1311
2008-12-02,02:15:00,6.6620,6.6690,6.6120,6.6390,623
2008-12-02,02:20:00,6.6420,6.6510,6.6350,6.6380,474
2008-12-02,02:25:00,6.6390,6.6500,6.6300,6.6470,180
2008-12-02,02:30:00,6.6450,6.6590,6.6360,6.6400,198
2008-12-02,02:35:00,6.6430,6.6520,6.6400,6.6400,314
2008-12-02,02:40:00,6.6400,6.6400,6.6040,6.6260,597
2008-12-02,02:45:00,6.6300,6.6420,6.6120,6.6400,385
2008-12-02,02:50:00,6.6400,6.6820,6.6320,6.6820,835
2008-12-02,02:55:00,6.6820,6.6850,6.5910,6.6180,1743
2008-12-02,03:00:00,6.6160,6.6260,6.5950,6.6200,402
2008-12-02,03:05:00,6.6200,6.6510,6.6150,6.6480,570
2008-12-02,03:10:00,6.6490,6.6500,6.6350,6.6450,234
2008-12-02,03:15:00,6.6440,6.6460,6.6200,6.6420,209
2008-12-02,03:20:00,6.6400,6.6400,6.5880,6.6100,650
2008-12-02,03:25:00,6.6110,6.6270,6.5890,6.6180,1201
2008-12-02,03:30:00,6.6180,6.6190,6.6030,6.6140,297
2008-12-02,03:35:00,6.6150,6.6170,6.6110,6.6150,34
2008-12-02,03:40:00,6.6140,6.6170,6.6130,6.6150,48
2008-12-02,03:45:00,6.6150,6.6230,6.6130,6.6180,81
2008-12-02,03:50:00,6.6230,6.6320,6.6230,6.6250,66
2008-12-02,03:55:00,6.6240,6.6240,6.6150,6.6150,33
2008-12-02,04:00:00,6.6200,6.6300,6.6150,6.6250,23
2008-12-02,04:05:00,6.6250,6.6260,6.6220,6.6250,20
2008-12-02,04:10:00,6.6210,6.6220,6.6170,6.6190,23
2008-12-02,04:15:00,6.6160,6.6180,6.6040,6.6130,32
2008-12-02,04:20:00,6.6150,6.6190,6.6110,6.6110,24
2008-12-02,04:25:00,6.6140,6.6200,6.6140,6.6150,20
2008-12-02,04:30:00,6.6140,6.6180,6.6100,6.6100,62
2008-12-02,04:35:00,6.6100,6.6100,6.5940,6.5940,144
2008-12-02,04:40:00,6.5930,6.5930,6.5740,6.5740,69
2008-12-02,04:45:00,6.5700,6.5710,6.5610,6.5670,87
2008-12-02,04:50:00,6.5700,6.5700,6.5550,6.5550,74
2008-12-02,04:55:00,6.5550,6.5610,6.5510,6.5580,61
2008-12-02,05:00:00,6.5570,6.5600,6.5480,6.5480,29
2008-12-02,05:05:00,6.5500,6.5600,6.5500,6.5570,12
2008-12-02,05:10:00,6.5570,6.5640,6.5570,6.5610,8
2008-12-02,05:15:00,6.5640,6.5700,6.5640,6.5700,5
2008-12-02,05:20:00,6.5670,6.5670,6.5600,6.5600,21
2008-12-02,05:25:00,6.5630,6.5630,6.5600,6.5600,36
2008-12-02,05:35:00,6.5570,6.5570,6.5420,6.5420,17
2008-12-02,05:40:00,6.5420,6.5420,6.4950,6.4970,76
2008-12-02,05:45:00,6.5060,6.5090,6.5030,6.5090,6
2008-12-02,05:50:00,6.5090,6.5110,6.5090,6.5110,30
2008-12-02,05:55:00,6.5100,6.5100,6.4900,6.4920,58
2008-12-02,06:00:00,6.4920,6.5050,6.4900,6.4990,29
2008-12-02,06:05:00,6.5160,6.5160,6.5160,6.5160,1
2008-12-02,06:10:00,6.5030,6.5030,6.5000,6.5000,36
2008-12-02,07:00:00,6.4970,6.4970,6.4970,6.4970,7
2008-12-02,07:05:00,6.5400,6.5420,6.5400,6.5400,4
2008-12-02,07:10:00,6.5160,6.5160,6.5110,6.5110,8
2008-12-02,07:15:00,6.5300,6.5300,6.5300,6.5300,2
2008-12-02,07:20:00,6.5110,6.5200,6.5050,6.5200,11
2008-12-02,07:25:00,6.5200,6.5380,6.5200,6.5380,4
2008-12-02,07:30:00,6.5420,6.5420,6.5420,6.5420,1
2008-12-02,07:45:00,6.5350,6.5350,6.5150,6.5150,5
2008-12-02,07:50:00,6.5150,6.5150,6.5150,6.5150,1
2008-12-02,07:55:00,6.5370,6.5370,6.5300,6.5300,2
2008-12-02,08:00:00,6.5380,6.5380,6.5380,6.5380,2
2008-12-02,08:05:00,6.5380,6.5380,6.5380,6.5380,1
2008-12-02,08:10:00,6.5340,6.5340,6.5300,6.5300,3
2008-12-02,08:25:00,6.5380,6.5380,6.5380,6.5380,1
2008-12-02,08:45:00,6.5300,6.5300,6.5300,6.5300,1
2008-12-02,08:50:00,6.5370,6.5370,6.5370,6.5370,1
2008-12-02,08:55:00,6.5380,6.5380,6.5380,6.5380,1
2008-12-02,09:30:00,6.5130,6.5130,6.5100,6.5100,6
2008-12-02,09:55:00,6.5100,6.5100,6.5100,6.5100,1
2008-12-02,10:15:00,6.5380,6.5700,6.5380,6.5700,10
2008-12-02,10:25:00,6.5690,6.5690,6.5690,6.5690,3
2008-12-02,10:35:00,6.5250,6.5250,6.5170,6.5170,2
2008-12-02,10:40:00,6.5350,6.5600,6.5350,6.5600,2
2008-12-02,10:45:00,6.5650,6.5650,6.5120,6.5120,2
2008-12-02,11:00:00,6.5550,6.5550,6.5550,6.5550,1
2008-12-02,11:20:00,6.5550,6.5550,6.5550,6.5550,1
2008-12-02,11:25:00,6.5200,6.5200,6.5180,6.5180,2
2008-12-02,12:20:00,6.5180,6.5180,6.5180,6.5180,5
2008-12-02,12:25:00,6.5130,6.5380,6.5100,6.5380,8
2008-12-02,12:35:00,6.5080,6.5080,6.5080,6.5080,1
2008-12-02,13:20:00,6.5350,6.5490,6.5350,6.5490,11
2008-12-02,13:50:00,6.5330,6.5490,6.5330,6.5490,8
2008-12-02,14:05:00,6.5110,6.5110,6.5110,6.5110,1
2008-12-02,14:15:00,6.5170,6.5170,6.5170,6.5170,1
2008-12-02,14:45:00,6.5110,6.5110,6.5110,6.5110,1
2008-12-02,14:50:00,6.5100,6.5100,6.5100,6.5100,3
2008-12-02,15:25:00,6.5000,6.5000,6.5000,6.5000,2
2008-12-02,15:45:00,6.4970,6.4970,6.4970,6.4970,1
2008-12-02,15:50:00,6.4970,6.4970,6.4970,6.4970,1
2008-12-02,16:30:00,6.4920,6.4920,6.4500,6.4500,44
2008-12-02,16:35:00,6.4620,6.5450,6.4620,6.5000,36
2008-12-02,16:45:00,6.5100,6.5130,6.5100,6.5130,2
2008-12-02,16:55:00,6.5080,6.5080,6.5000,6.5000,24
2008-12-02,17:00:00,6.5080,6.5080,6.5080,6.5080,1
2008-12-02,17:05:00,6.5080,6.5080,6.5080,6.5080,1
2008-12-02,17:10:00,6.5000,6.5000,6.5000,6.5000,1
2008-12-02,17:15:00,6.5000,6.5000,6.5000,6.5000,6
2008-12-02,17:25:00,6.4900,6.4900,6.4900,6.4900,1
2008-12-02,17:55:00,6.4990,6.4990,6.4900,6.4900,6
2008-12-02,18:00:00,6.4910,6.4910,6.4910,6.4910,1
2008-12-02,18:05:00,6.5090,6.5090,6.5090,6.5090,1
2008-12-02,18:40:00,6.5280,6.5280,6.5280,6.5280,1
2008-12-02,18:50:00,6.5280,6.5280,6.5200,6.5200,2
2008-12-02,19:00:00,6.5200,6.5200,6.5200,6.5200,1
2008-12-02,19:05:00,6.5300,6.5490,6.5300,6.5490,11
2008-12-02,19:10:00,6.5560,6.5600,6.5560,6.5600,22
2008-12-02,19:15:00,6.5600,6.5600,6.5600,6.5600,8
2008-12-02,19:20:00,6.5600,6.5600,6.5600,6.5600,9
2008-12-02,19:25:00,6.5600,6.5600,6.5600,6.5600,1
2008-12-02,19:30:00,6.5600,6.5800,6.5600,6.5800,24
2008-12-02,19:35:00,6.5800,6.5800,6.5560,6.5560,18
2008-12-02,19:40:00,6.5840,6.5890,6.5840,6.5850,4
2008-12-02,19:45:00,6.5890,6.5910,6.5810,6.5910,26
2008-12-02,19:50:00,6.5910,6.6000,6.5810,6.6000,51
2008-12-02,19:55:00,6.5990,6.6000,6.5890,6.5890,16
2008-12-02,20:00:00,6.5900,6.6090,6.5900,6.6030,26
2008-12-02,20:05:00,6.6000,6.6000,6.6000,6.6000,4
2008-12-02,20:10:00,6.5990,6.6180,6.5990,6.6180,42
2008-12-02,20:15:00,6.6180,6.6300,6.6120,6.6300,44
2008-12-02,20:20:00,6.6250,6.6300,6.6120,6.6240,58
2008-12-02,20:25:00,6.6300,6.6340,6.6300,6.6300,13
2008-12-02,20:30:00,6.6260,6.6370,6.6190,6.6370,43
2008-12-02,20:35:00,6.6270,6.6270,6.6210,6.6210,18
2008-12-02,20:40:00,6.6150,6.6240,6.6070,6.6240,48
2008-12-02,20:45:00,6.6290,6.6320,6.6250,6.6250,7
2008-12-02,20:50:00,6.6220,6.6220,6.6080,6.6150,10
2008-12-02,20:55:00,6.6140,6.6240,6.6040,6.6240,67
2008-12-02,21:00:00,6.6120,6.6200,6.6070,6.6140,54
2008-12-02,21:05:00,6.6120,6.6300,6.6120,6.6300,30
2008-12-02,21:10:00,6.6300,6.6300,6.6110,6.6230,24
2008-12-02,21:15:00,6.6180,6.6250,6.6130,6.6160,35
2008-12-02,21:20:00,6.6170,6.6250,6.6150,6.6240,59
2008-12-02,21:25:00,6.6190,6.6400,6.6180,6.6330,176
2008-12-02,21:30:00,6.6320,6.6500,6.6270,6.6420,205
2008-12-02,21:35:00,6.6430,6.6480,6.6350,6.6380,126
2008-12-02,21:40:00,6.6360,6.6440,6.6300,6.6310,129
2008-12-02,21:45:00,6.6320,6.6320,6.6200,6.6260,162
2008-12-02,21:50:00,6.6240,6.6250,6.6150,6.6160,65
2008-12-02,21:55:00,6.6170,6.6240,6.5790,6.5990,169
2008-12-02,22:00:00,6.5950,6.6400,6.5910,6.6350,735
2008-12-02,22:05:00,6.6360,6.6590,6.5940,6.6000,974
2008-12-02,22:10:00,6.6010,6.6520,6.5900,6.6450,1065
2008-12-02,22:15:00,6.6450,6.6480,6.6250,6.6330,305
2008-12-02,22:20:00,6.6350,6.6430,6.6250,6.6290,617
2008-12-02,22:25:00,6.6280,6.6320,6.6100,6.6290,581
2008-12-02,22:30:00,6.6290,6.6470,6.6200,6.6340,800
2008-12-02,22:35:00,6.6290,6.6430,6.6040,6.6140,766
2008-12-02,22:40:00,6.6120,6.6160,6.5160,6.5360,1184
2008-12-02,22:45:00,6.5360,6.5460,6.4880,6.5050,1438
2008-12-02,22:50:00,6.5060,6.5160,6.4870,6.4980,582
2008-12-02,22:55:00,6.4960,6.5440,6.4920,6.5300,981
2008-12-02,23:00:00,6.5280,6.5720,6.5280,6.5590,654
2008-12-02,23:05:00,6.5550,6.5580,6.5380,6.5420,231
2008-12-02,23:10:00,6.5470,6.5860,6.5390,6.5760,725
2008-12-02,23:15:00,6.5750,6.5900,6.5720,6.5840,819
2008-12-02,23:20:00,6.5800,6.5800,6.5540,6.5710,756
2008-12-02,23:25:00,6.5700,6.5710,6.5500,6.5560,399
2008-12-02,23:30:00,6.5600,6.5700,6.5540,6.5540,123
2008-12-02,23:35:00,6.5550,6.5650,6.5510,6.5570,145
2008-12-02,23:40:00,6.5590,6.5600,6.5360,6.5360,299
2008-12-02,23:45:00,6.5360,6.5420,6.5000,6.5130,548
2008-12-02,23:50:00,6.5110,6.5140,6.4630,6.4640,876
2008-12-02,23:55:00,6.4680,6.4750,6.4040,6.4270,1926
2008-12-03,00:00:00,6.4280,6.4470,6.4010,6.4130,1376
2008-12-03,00:05:00,6.4150,6.4150,6.4000,6.4010,884
2008-12-03,00:10:00,6.4010,6.4310,6.4000,6.4270,780
2008-12-03,00:15:00,6.4260,6.4260,6.4070,6.4190,886
2008-12-03,00:20:00,6.4200,6.4220,6.3860,6.3920,1171
2008-12-03,00:25:00,6.3940,6.4000,6.3710,6.3860,1224
2008-12-03,00:30:00,6.3870,6.4070,6.3870,6.3960,643
2008-12-03,00:35:00,6.3980,6.4170,6.3920,6.4070,856
2008-12-03,00:40:00,6.4050,6.4470,6.4050,6.4410,835
2008-12-03,00:45:00,6.4420,6.4450,6.4270,6.4400,498
2008-12-03,00:50:00,6.4390,6.4650,6.4330,6.4400,498
2008-12-03,00:55:00,6.4410,6.4530,6.4340,6.4450,431
2008-12-03,01:00:00,6.4460,6.4570,6.4350,6.4360,257
2008-12-03,01:05:00,6.4350,6.4490,6.4170,6.4250,662
2008-12-03,01:10:00,6.4240,6.4470,6.4210,6.4220,206
2008-12-03,01:15:00,6.4280,6.4560,6.4280,6.4460,472
2008-12-03,01:20:00,6.4440,6.4800,6.4440,6.4760,480
2008-12-03,01:25:00,6.4800,6.4800,6.4710,6.4750,211
2008-12-03,01:30:00,6.4750,6.5020,6.4580,6.4590,435
2008-12-03,01:35:00,6.4620,6.4680,6.4500,6.4600,240
2008-12-03,01:40:00,6.4600,6.4700,6.4490,6.4620,157
2008-12-03,01:45:00,6.4620,6.4700,6.4560,6.4700,56
2008-12-03,01:50:00,6.4670,6.4830,6.4550,6.4670,449
2008-12-03,01:55:00,6.4690,6.5000,6.4690,6.4930,296
2008-12-03,02:00:00,6.4920,6.4960,6.4720,6.4720,221
2008-12-03,02:05:00,6.4750,6.4800,6.4710,6.4790,101
2008-12-03,02:10:00,6.4770,6.4840,6.4570,6.4630,127
2008-12-03,02:15:00,6.4650,6.4740,6.4610,6.4680,110
2008-12-03,02:20:00,6.4690,6.4860,6.4650,6.4730,189
2008-12-03,02:25:00,6.4740,6.4780,6.4680,6.4780,77
2008-12-03,02:30:00,6.4750,6.4750,6.4440,6.4600,280
2008-12-03,02:35:00,6.4650,6.4720,6.4410,6.4430,169
2008-12-03,02:40:00,6.4460,6.4610,6.4280,6.4310,593
2008-12-03,02:45:00,6.4310,6.4410,6.4200,6.4300,337
2008-12-03,02:50:00,6.4280,6.4360,6.4170,6.4250,140
2008-12-03,02:55:00,6.4240,6.4490,6.4240,6.4460,112
2008-12-03,03:00:00,6.4450,6.4550,6.4340,6.4430,364
2008-12-03,03:05:00,6.4450,6.4470,6.4220,6.4240,257
2008-12-03,03:10:00,6.4220,6.4400,6.4100,6.4360,369
2008-12-03,03:15:00,6.4390,6.4420,6.4190,6.4300,373
2008-12-03,03:20:00,6.4280,6.4310,6.4120,6.4230,418
2008-12-03,03:25:00,6.4220,6.4300,6.4070,6.4230,1161
2008-12-03,03:30:00,6.4240,6.4410,6.4210,6.4410,196
2008-12-03,03:35:00,6.4430,6.4430,6.4350,6.4380,48
2008-12-03,03:40:00,6.4400,6.4440,6.4280,6.4280,98
2008-12-03,03:45:00,6.4310,6.4310,6.4240,6.4250,28
2008-12-03,03:50:00,6.4200,6.4310,6.4200,6.4300,54
2008-12-03,03:55:00,6.4320,6.4420,6.4300,6.4380,25
2008-12-03,04:00:00,6.4400,6.4400,6.4350,6.4400,17
2008-12-03,04:05:00,6.4400,6.4400,6.4270,6.4300,71
2008-12-03,04:10:00,6.4210,6.4320,6.4210,6.4310,20
2008-12-03,04:15:00,6.4330,6.4380,6.4330,6.4350,18
2008-12-03,04:20:00,6.4350,6.4480,6.4350,6.4460,20
2008-12-03,04:25:00,6.4500,6.4540,6.4390,6.4420,17
2008-12-03,04:30:00,6.4460,6.4460,6.4410,6.4410,9
2008-12-03,04:35:00,6.4430,6.4510,6.4430,6.4500,22
2008-12-03,04:40:00,6.4510,6.4510,6.4450,6.4450,11
2008-12-03,04:45:00,6.4430,6.4430,6.4350,6.4380,21
2008-12-03,04:50:00,6.4380,6.4380,6.4320,6.4320,3
2008-12-03,04:55:00,6.4350,6.4500,6.4310,6.4500,32
2008-12-03,05:00:00,6.4450,6.4500,6.4400,6.4490,34
2008-12-03,05:05:00,6.4430,6.4430,6.4430,6.4430,1
2008-12-03,05:10:00,6.4420,6.4420,6.4420,6.4420,2
2008-12-03,05:15:00,6.4460,6.4460,6.4460,6.4460,1
2008-12-03,05:20:00,6.4450,6.4450,6.4450,6.4450,1
2008-12-03,05:25:00,6.4450,6.4450,6.4430,6.4430,2
2008-12-03,05:35:00,6.4490,6.4490,6.4450,6.4480,5
2008-12-03,05:40:00,6.4420,6.4440,6.4420,6.4430,8
2008-12-03,05:45:00,6.4380,6.4480,6.4380,6.4480,2
2008-12-03,05:55:00,6.4470,6.4570,6.4470,6.4570,34
2008-12-03,06:05:00,6.4360,6.4360,6.4350,6.4350,3
2008-12-03,06:10:00,6.4520,6.4570,6.4520,6.4550,3
2008-12-03,07:00:00,6.4700,6.4700,6.4700,6.4700,2
2008-12-03,07:05:00,6.4580,6.4690,6.4580,6.4690,3
2008-12-03,07:10:00,6.4700,6.4840,6.4700,6.4840,16
2008-12-03,07:20:00,6.4670,6.4780,6.4670,6.4780,8
2008-12-03,07:25:00,6.4660,6.4660,6.4150,6.4150,58
2008-12-03,07:45:00,6.4290,6.4310,6.4210,6.4210,5
2008-12-03,08:25:00,6.4530,6.4540,6.4530,6.4540,2
2008-12-03,09:05:00,6.4300,6.4300,6.4300,6.4300,1
2008-12-03,09:15:00,6.4290,6.4290,6.4290,6.4290,1
2008-12-03,09:50:00,6.4530,6.4530,6.4530,6.4530,1
2008-12-03,10:15:00,6.4480,6.4480,6.4350,6.4350,5
2008-12-03,10:20:00,6.4250,6.4360,6.4250,6.4360,5
2008-12-03,10:35:00,6.4350,6.4350,6.4340,6.4340,6
2008-12-03,10:40:00,6.4340,6.4350,6.4220,6.4240,12
2008-12-03,11:15:00,6.4260,6.4260,6.4260,6.4260,1
2008-12-03,12:10:00,6.4300,6.4300,6.4300,6.4300,1
2008-12-03,12:20:00,6.4200,6.4200,6.4200,6.4200,1
2008-12-03,12:30:00,6.4300,6.4360,6.4300,6.4360,6
2008-12-03,12:35:00,6.4290,6.4300,6.4200,6.4200,11
2008-12-03,12:45:00,6.4200,6.4200,6.4200,6.4200,5
2008-12-03,13:20:00,6.4350,6.4350,6.4350,6.4350,1
2008-12-03,13:25:00,6.4340,6.4340,6.4340,6.4340,1
2008-12-03,14:55:00,6.4350,6.4350,6.4350,6.4350,1
2008-12-03,16:30:00,6.4330,6.4330,6.4330,6.4330,1
2008-12-03,16:35:00,6.4210,6.4210,6.4210,6.4210,1
2008-12-03,16:50:00,6.4210,6.4210,6.4200,6.4200,2
2008-12-03,16:55:00,6.4200,6.4200,6.4200,6.4200,2
2008-12-03,17:00:00,6.4190,6.4190,6.4190,6.4190,1
2008-12-03,17:05:00,6.4200,6.4200,6.4200,6.4200,3
2008-12-03,17:10:00,6.4200,6.4200,6.4200,6.4200,1
2008-12-03,17:15:00,6.4150,6.4150,6.4150,6.4150,1
2008-12-03,17:20:00,6.4150,6.4150,6.4150,6.4150,9
2008-12-03,17:35:00,6.4140,6.4140,6.4140,6.4140,1
2008-12-03,17:40:00,6.4140,6.4140,6.4100,6.4100,6
2008-12-03,18:40:00,6.4190,6.4200,6.4130,6.4130,12
2008-12-03,18:50:00,6.4000,6.4000,6.3810,6.3810,11
2008-12-03,19:10:00,6.3830,6.4150,6.3770,6.3840,61
2008-12-03,19:25:00,6.3760,6.3760,6.3760,6.3760,1
2008-12-03,19:40:00,6.3760,6.3760,6.3760,6.3760,1
2008-12-03,19:45:00,6.3700,6.3700,6.3700,6.3700,3
2008-12-03,19:50:00,6.3730,6.3730,6.3730,6.3730,1
2008-12-03,19:55:00,6.3860,6.3860,6.3760,6.3760,3
2008-12-03,20:00:00,6.3850,6.3850,6.3850,6.3850,2
2008-12-03,20:05:00,6.3910,6.3910,6.3910,6.3910,1
2008-12-03,20:10:00,6.3810,6.3810,6.3810,6.3810,2
2008-12-03,20:15:00,6.3820,6.3820,6.3820,6.3820,1
2008-12-03,20:20:00,6.3880,6.4100,6.3880,6.4090,48
2008-12-03,20:25:00,6.4090,6.4200,6.4090,6.4190,11
2008-12-03,20:30:00,6.4110,6.4110,6.3990,6.3990,5
2008-12-03,20:35:00,6.3990,6.3990,6.3770,6.3830,14
2008-12-03,20:40:00,6.3830,6.3950,6.3760,6.3760,12
2008-12-03,20:45:00,6.3880,6.3880,6.3780,6.3780,3
2008-12-03,20:50:00,6.3750,6.3850,6.3700,6.3800,10
2008-12-03,20:55:00,6.3850,6.3910,6.3850,6.3910,18
2008-12-03,21:00:00,6.3910,6.3920,6.3750,6.3750,70
2008-12-03,21:05:00,6.3750,6.3750,6.3500,6.3510,141
2008-12-03,21:10:00,6.3530,6.3630,6.3440,6.3500,31
2008-12-03,21:15:00,6.3470,6.3590,6.3470,6.3520,48
2008-12-03,21:20:00,6.3560,6.3750,6.3560,6.3690,111
2008-12-03,21:25:00,6.3700,6.3730,6.3650,6.3700,23
2008-12-03,21:30:00,6.3730,6.3860,6.3680,6.3850,104
2008-12-03,21:35:00,6.3850,6.4000,6.3810,6.3870,54
2008-12-03,21:40:00,6.3890,6.4080,6.3840,6.3860,199
2008-12-03,21:45:00,6.3870,6.3890,6.3790,6.3800,71
2008-12-03,21:50:00,6.3790,6.3890,6.3790,6.3850,88
2008-12-03,21:55:00,6.3880,6.3890,6.3700,6.3760,125
2008-12-03,22:00:00,6.3730,6.3960,6.3710,6.3880,684
2008-12-03,22:05:00,6.3860,6.3990,6.3310,6.3380,673
2008-12-03,22:10:00,6.3350,6.3730,6.3130,6.3170,681
2008-12-03,22:15:00,6.3190,6.3390,6.3100,6.3370,392
2008-12-03,22:20:00,6.3400,6.3480,6.3330,6.3400,400
2008-12-03,22:25:00,6.3420,6.3750,6.3420,6.3680,347
2008-12-03,22:30:00,6.3680,6.3700,6.3370,6.3450,598
2008-12-03,22:35:00,6.3480,6.3540,6.3150,6.3310,480
2008-12-03,22:40:00,6.3360,6.3390,6.3130,6.3230,486
2008-12-03,22:45:00,6.3200,6.3310,6.3110,6.3120,248
2008-12-03,22:50:00,6.3150,6.3230,6.3010,6.3120,824
2008-12-03,22:55:00,6.3110,6.3130,6.3010,6.3060,357
2008-12-03,23:00:00,6.3050,6.3090,6.2800,6.3030,861
2008-12-03,23:05:00,6.3050,6.3250,6.3020,6.3200,336
2008-12-03,23:10:00,6.3230,6.3240,6.3100,6.3130,310
2008-12-03,23:15:00,6.3160,6.3190,6.3060,6.3150,167
2008-12-03,23:20:00,6.3140,6.3180,6.2990,6.3070,380
2008-12-03,23:25:00,6.3060,6.3080,6.2990,6.3000,206
2008-12-03,23:30:00,6.3000,6.3130,6.2930,6.3130,385
2008-12-03,23:35:00,6.3130,6.3600,6.3040,6.3320,1109
2008-12-03,23:40:00,6.3350,6.3470,6.3230,6.3430,442
2008-12-03,23:45:00,6.3430,6.3850,6.3400,6.3810,1116
2008-12-03,23:50:00,6.3810,6.4150,6.3700,6.4150,1137
2008-12-03,23:55:00,6.4150,6.4250,6.3990,6.4020,873
2008-12-04,00:00:00,6.4050,6.4150,6.3930,6.4070,402
2008-12-04,00:05:00,6.4080,6.4280,6.4030,6.4100,452
2008-12-04,00:10:00,6.4070,6.4550,6.4040,6.4490,527
2008-12-04,00:15:00,6.4490,6.4800,6.4410,6.4450,955
2008-12-04,00:20:00,6.4420,6.4490,6.4150,6.4380,875
2008-12-04,00:25:00,6.4410,6.4500,6.4380,6.4470,357
2008-12-04,00:30:00,6.4460,6.4750,6.4450,6.4680,593
2008-12-04,00:35:00,6.4700,6.4760,6.4550,6.4630,525
2008-12-04,00:40:00,6.4620,6.4620,6.4310,6.4420,654
2008-12-04,00:45:00,6.4440,6.4500,6.4260,6.4450,182
2008-12-04,00:50:00,6.4450,6.4690,6.4450,6.4600,247
2008-12-04,00:55:00,6.4580,6.4690,6.4560,6.4630,274
2008-12-04,01:00:00,6.4600,6.4600,6.4290,6.4330,360
2008-12-04,01:05:00,6.4330,6.4400,6.4270,6.4310,190
2008-12-04,01:10:00,6.4340,6.4510,6.4340,6.4450,93
2008-12-04,01:15:00,6.4460,6.4590,6.4440,6.4480,210
2008-12-04,01:20:00,6.4490,6.4700,6.4470,6.4620,95
2008-12-04,01:25:00,6.4630,6.4770,6.4600,6.4700,167
2008-12-04,01:30:00,6.4700,6.4730,6.4520,6.4570,220
2008-12-04,01:35:00,6.4590,6.4620,6.4000,6.4200,1098
2008-12-04,01:40:00,6.4200,6.4200,6.3880,6.4040,372
2008-12-04,01:45:00,6.4050,6.4200,6.4050,6.4160,94
2008-12-04,01:50:00,6.4150,6.4220,6.4090,6.4210,125
2008-12-04,01:55:00,6.4210,6.4230,6.3780,6.3800,927
2008-12-04,02:00:00,6.3790,6.3820,6.3670,6.3780,323
2008-12-04,02:05:00,6.3760,6.3810,6.3740,6.3780,74
2008-12-04,02:10:00,6.3790,6.3820,6.3630,6.3770,164
2008-12-04,02:15:00,6.3770,6.3890,6.3740,6.3840,324
2008-12-04,02:20:00,6.3850,6.3900,6.3770,6.3780,150
2008-12-04,02:25:00,6.3780,6.3800,6.3550,6.3560,453
2008-12-04,02:30:00,6.3560,6.3660,6.3480,6.3610,427
2008-12-04,02:35:00,6.3620,6.3690,6.3480,6.3600,263
2008-12-04,02:40:00,6.3620,6.3690,6.3500,6.3540,244
2008-12-04,02:45:00,6.3590,6.3710,6.3580,6.3710,67
2008-12-04,02:50:00,6.3770,6.3780,6.3380,6.3430,417
2008-12-04,02:55:00,6.3450,6.3750,6.3430,6.3540,339
2008-12-04,03:00:00,6.3560,6.3640,6.3330,6.3400,318
2008-12-04,03:05:00,6.3390,6.3460,6.3310,6.3330,393
2008-12-04,03:10:00,6.3330,6.3580,6.3330,6.3350,216
2008-12-04,03:15:00,6.3370,6.3390,6.3120,6.3210,627
2008-12-04,03:20:00,6.3220,6.3460,6.3210,6.3330,410
2008-12-04,03:25:00,6.3310,6.3550,6.3300,6.3520,698
2008-12-04,03:30:00,6.3540,6.3660,6.3510,6.3640,201
2008-12-04,03:35:00,6.3600,6.3630,6.3540,6.3620,176
2008-12-04,03:40:00,6.3620,6.3620,6.3560,6.3580,39
2008-12-04,03:45:00,6.3580,6.3700,6.3570,6.3700,113
2008-12-04,03:50:00,6.3700,6.3750,6.3680,6.3720,50
2008-12-04,03:55:00,6.3700,6.3700,6.3590,6.3640,7
2008-12-04,04:00:00,6.3600,6.3600,6.3570,6.3600,54
2008-12-04,04:05:00,6.3570,6.3570,6.3540,6.3550,6
2008-12-04,04:10:00,6.3590,6.3590,6.3520,6.3530,7
2008-12-04,04:15:00,6.3470,6.3600,6.3470,6.3600,13
2008-12-04,04:20:00,6.3580,6.3610,6.3580,6.3610,11
2008-12-04,04:25:00,6.3630,6.3630,6.3630,6.3630,1
2008-12-04,04:30:00,6.3630,6.3700,6.3630,6.3700,16
2008-12-04,04:35:00,6.3700,6.3710,6.3640,6.3690,7
2008-12-04,04:40:00,6.3700,6.3720,6.3700,6.3720,3
2008-12-04,04:45:00,6.3750,6.3750,6.3670,6.3670,35
2008-12-04,04:50:00,6.3730,6.3750,6.3630,6.3750,21
2008-12-04,04:55:00,6.3720,6.3750,6.3630,6.3630,70
2008-12-04,05:00:00,6.3630,6.3720,6.3570,6.3570,16
2008-12-04,05:05:00,6.3660,6.3700,6.3660,6.3690,11
2008-12-04,05:10:00,6.3670,6.3670,6.3570,6.3620,40
2008-12-04,05:20:00,6.3580,6.3600,6.3570,6.3600,3
2008-12-04,05:25:00,6.3600,6.3600,6.3550,6.3550,10
2008-12-04,05:30:00,6.3600,6.3600,6.3600,6.3600,1
2008-12-04,05:35:00,6.3620,6.3650,6.3620,6.3650,7
2008-12-04,05:40:00,6.3680,6.3680,6.3680,6.3680,2
2008-12-04,05:45:00,6.3680,6.3700,6.3680,6.3700,4
2008-12-04,05:50:00,6.3700,6.3700,6.3680,6.3690,8
2008-12-04,06:00:00,6.3700,6.3700,6.3700,6.3700,1
2008-12-04,06:05:00,6.3720,6.3720,6.3720,6.3720,4
2008-12-04,06:10:00,6.3710,6.3750,6.3700,6.3750,11
2008-12-04,07:00:00,6.3700,6.3700,6.3700,6.3700,4
2008-12-04,07:05:00,6.3700,6.3810,6.3700,6.3810,11
2008-12-04,07:10:00,6.3790,6.3790,6.3790,6.3790,6
2008-12-04,07:35:00,6.3850,6.3850,6.3850,6.3850,3
2008-12-04,07:40:00,6.3800,6.3850,6.3800,6.3850,10
2008-12-04,07:45:00,6.3850,6.3850,6.3850,6.3850,5
2008-12-04,07:50:00,6.3850,6.3850,6.3850,6.3850,1
2008-12-04,07:55:00,6.3850,6.3850,6.3850,6.3850,1
2008-12-04,08:05:00,6.3800,6.3800,6.3800,6.3800,6
2008-12-04,08:25:00,6.3800,6.3800,6.3800,6.3800,1
2008-12-04,08:35:00,6.3850,6.3850,6.3830,6.3830,3
2008-12-04,08:40:00,6.3830,6.3830,6.3830,6.3830,1
2008-12-04,08:55:00,6.3850,6.3850,6.3850,6.3850,4
2008-12-04,09:15:00,6.3860,6.3860,6.3500,6.3500,35
2008-12-04,09:30:00,6.3500,6.3500,6.3500,6.3500,2
2008-12-04,09:40:00,6.3630,6.3640,6.3630,6.3640,3
2008-12-04,09:50:00,6.3690,6.3690,6.3690,6.3690,3
2008-12-04,09:55:00,6.3690,6.3690,6.3690,6.3690,5
2008-12-04,10:10:00,6.3690,6.3690,6.3690,6.3690,7
2008-12-04,10:15:00,6.3850,6.3850,6.3850,6.3850,1
2008-12-04,10:25:00,6.3760,6.3760,6.3740,6.3740,2
2008-12-04,10:35:00,6.3580,6.3580,6.3480,6.3480,9
2008-12-04,10:40:00,6.3330,6.3350,6.3270,6.3270,19
2008-12-04,10:45:00,6.3300,6.3350,6.3300,6.3350,2
2008-12-04,10:50:00,6.3350,6.3350,6.3290,6.3290,8
2008-12-04,10:55:00,6.3250,6.3250,6.3200,6.3200,4
2008-12-04,11:25:00,6.3300,6.3300,6.3090,6.3090,11
2008-12-04,11:35:00,6.3070,6.3090,6.3050,6.3090,15
2008-12-04,11:40:00,6.3010,6.3010,6.2950,6.2950,13
2008-12-04,12:10:00,6.3090,6.3090,6.3090,6.3090,1
2008-12-04,12:25:00,6.3070,6.3070,6.3070,6.3070,1
2008-12-04,12:30:00,6.3080,6.3100,6.3080,6.3100,4
2008-12-04,12:35:00,6.3100,6.3270,6.3100,6.3270,26
2008-12-04,12:40:00,6.3270,6.3270,6.3270,6.3270,1
2008-12-04,12:50:00,6.3100,6.3100,6.2950,6.2950,4
2008-12-04,12:55:00,6.3090,6.3120,6.3090,6.3120,6
2008-12-04,13:00:00,6.3160,6.3210,6.3110,6.3120,16
2008-12-04,13:05:00,6.3200,6.3470,6.3110,6.3470,16
2008-12-04,13:10:00,6.3470,6.3470,6.3220,6.3270,37
2008-12-04,13:15:00,6.3360,6.3400,6.3230,6.3360,24
2008-12-04,13:20:00,6.3450,6.3450,6.3210,6.3210,9
2008-12-04,13:25:00,6.3380,6.3450,6.3240,6.3450,24
2008-12-04,13:30:00,6.3480,6.3480,6.3250,6.3250,2
2008-12-04,13:35:00,6.3400,6.3400,6.3270,6.3400,20
2008-12-04,13:40:00,6.3270,6.3390,6.3270,6.3390,25
2008-12-04,13:45:00,6.3510,6.3510,6.3510,6.3510,3
2008-12-04,13:50:00,6.3510,6.3510,6.3290,6.3290,9
2008-12-04,13:55:00,6.3390,6.3390,6.3270,6.3290,17
2008-12-04,14:00:00,6.3390,6.3450,6.3390,6.3450,5
2008-12-04,14:30:00,6.3440,6.3440,6.3440,6.3440,1
2008-12-04,14:45:00,6.3180,6.3180,6.3180,6.3180,1
2008-12-04,15:35:00,6.3240,6.3240,6.3240,6.3240,1
2008-12-04,15:45:00,6.3070,6.3070,6.3070,6.3070,1
2008-12-04,16:00:00,6.3150,6.3150,6.3150,6.3150,1
2008-12-04,16:35:00,6.3190,6.3250,6.3190,6.3250,4
2008-12-04,16:45:00,6.3210,6.3210,6.3210,6.3210,1
2008-12-04,16:50:00,6.3340,6.3340,6.3300,6.3300,2
2008-12-04,16:55:00,6.3310,6.3310,6.3310,6.3310,1
2008-12-04,17:20:00,6.3400,6.3400,6.3400,6.3400,1
2008-12-04,17:30:00,6.3410,6.3410,6.3400,6.3410,14
2008-12-04,17:35:00,6.3400,6.3400,6.3380,6.3380,5
2008-12-04,18:20:00,6.3260,6.3260,6.3240,6.3260,6
2008-12-04,18:25:00,6.3270,6.3270,6.3270,6.3270,1
2008-12-04,18:30:00,6.3260,6.3260,6.3240,6.3260,6
2008-12-04,18:45:00,6.3330,6.3330,6.3330,6.3330,1
2008-12-04,18:50:00,6.3390,6.3530,6.3300,6.3330,14
2008-12-04,18:55:00,6.3330,6.3330,6.3330,6.3330,1
2008-12-04,19:05:00,6.3460,6.3460,6.3460,6.3460,5
2008-12-04,19:25:00,6.3470,6.3470,6.3470,6.3470,2
2008-12-04,19:45:00,6.3470,6.3490,6.3450,6.3480,12
2008-12-04,19:55:00,6.3400,6.3400,6.3400,6.3400,1
2008-12-04,20:00:00,6.3330,6.3330,6.3300,6.3300,2
2008-12-04,20:10:00,6.3060,6.3060,6.2950,6.2950,21
2008-12-04,20:15:00,6.3210,6.3400,6.3000,6.3330,70
2008-12-04,20:20:00,6.3430,6.3700,6.3430,6.3700,27
2008-12-04,20:25:00,6.3650,6.3650,6.3500,6.3500,8
2008-12-04,20:35:00,6.3500,6.3500,6.3400,6.3400,100
2008-12-04,20:40:00,6.3440,6.3930,6.3440,6.3860,38
2008-12-04,20:45:00,6.3800,6.3940,6.3800,6.3940,11
2008-12-04,20:50:00,6.3930,6.3930,6.3680,6.3680,36
2008-12-04,21:00:00,6.3750,6.3750,6.3470,6.3500,26
2008-12-04,21:05:00,6.3630,6.3770,6.3610,6.3770,30
2008-12-04,21:10:00,6.3710,6.3820,6.3500,6.3700,83
2008-12-04,21:15:00,6.3610,6.3610,6.3360,6.3400,85
2008-12-04,21:20:00,6.3390,6.3510,6.3360,6.3400,82
2008-12-04,21:25:00,6.3400,6.3440,6.3290,6.3390,180
2008-12-04,21:30:00,6.3400,6.3490,6.3200,6.3320,174
2008-12-04,21:35:00,6.3310,6.3310,6.3050,6.3130,220
2008-12-04,21:40:00,6.3140,6.3280,6.3050,6.3260,110
2008-12-04,21:45:00,6.3230,6.3410,6.3170,6.3320,102
2008-12-04,21:50:00,6.3300,6.3590,6.3300,6.3540,202
2008-12-04,21:55:00,6.3560,6.3580,6.3400,6.3410,121
2008-12-04,22:00:00,6.3360,6.3850,6.3280,6.3460,881
2008-12-04,22:05:00,6.3500,6.3640,6.3360,6.3450,262
2008-12-04,22:10:00,6.3440,6.3600,6.3290,6.3540,302
2008-12-04,22:15:00,6.3510,6.3570,6.3470,6.3570,95
2008-12-04,22:20:00,6.3590,6.3630,6.3210,6.3360,409
2008-12-04,22:25:00,6.3380,6.3500,6.3150,6.3230,404
2008-12-04,22:30:00,6.3250,6.3420,6.3200,6.3360,429
2008-12-04,22:35:00,6.3380,6.3400,6.3050,6.3270,509
2008-12-04,22:40:00,6.3250,6.3380,6.2970,6.3100,395
2008-12-04,22:45:00,6.3100,6.3270,6.3060,6.3150,509
2008-12-04,22:50:00,6.3200,6.3250,6.3020,6.3150,682
2008-12-04,22:55:00,6.3150,6.3200,6.2910,6.3090,560
2008-12-04,23:00:00,6.3090,6.3190,6.3050,6.3120,474
2008-12-04,23:05:00,6.3120,6.3160,6.3060,6.3120,571
2008-12-04,23:10:00,6.3110,6.3170,6.3050,6.3120,510
2008-12-04,23:15:00,6.3120,6.3580,6.3090,6.3560,487
2008-12-04,23:20:00,6.3550,6.3580,6.3170,6.3220,413
2008-12-04,23:25:00,6.3240,6.3500,6.3240,6.3360,417
2008-12-04,23:30:00,6.3410,6.3630,6.3330,6.3560,197
2008-12-04,23:35:00,6.3500,6.4280,6.1580,6.1900,5501
2008-12-04,23:40:00,6.1860,6.1930,6.1120,6.1160,3673
2008-12-04,23:45:00,6.1180,6.1320,6.0620,6.0830,3794
2008-12-04,23:50:00,6.0830,6.1100,6.0700,6.1000,2264
2008-12-04,23:55:00,6.1010,6.1390,6.0930,6.1200,1869
2008-12-05,00:00:00,6.1190,6.1390,6.1140,6.1390,970
2008-12-05,00:05:00,6.1380,6.1440,6.0570,6.0600,2956
2008-12-05,00:10:00,6.0590,6.0920,6.0530,6.0810,1428
2008-12-05,00:15:00,6.0800,6.0940,6.0660,6.0880,755
2008-12-05,00:20:00,6.0920,6.1300,6.0870,6.1020,511
2008-12-05,00:25:00,6.1020,6.1280,6.0950,6.1110,637
2008-12-05,00:30:00,6.1140,6.1150,6.0850,6.0990,724
2008-12-05,00:35:00,6.0990,6.1000,6.0690,6.0700,644
2008-12-05,00:40:00,6.0700,6.0850,6.0570,6.0700,756
2008-12-05,00:45:00,6.0740,6.0750,6.0590,6.0730,749
2008-12-05,00:50:00,6.0720,6.0820,6.0360,6.0450,1087
2008-12-05,00:55:00,6.0470,6.0470,6.0090,6.0160,1590
2008-12-05,01:00:00,6.0170,6.0370,6.0170,6.0310,893
2008-12-05,01:05:00,6.0320,6.0390,6.0090,6.0360,1186
2008-12-05,01:10:00,6.0390,6.0390,6.0100,6.0190,563
2008-12-05,01:15:00,6.0160,6.0280,6.0030,6.0160,998
2008-12-05,01:20:00,6.0150,6.0160,5.9610,5.9920,2288
2008-12-05,01:25:00,5.9920,6.0080,5.9840,6.0010,856
2008-12-05,01:30:00,6.0040,6.0280,6.0000,6.0250,535
2008-12-05,01:35:00,6.0240,6.0250,6.0100,6.0130,211
2008-12-05,01:40:00,6.0130,6.0780,6.0060,6.0520,913
2008-12-05,01:45:00,6.0520,6.0820,6.0500,6.0670,1291
2008-12-05,01:50:00,6.0650,6.0760,6.0540,6.0630,434
2008-12-05,01:55:00,6.0630,6.0700,6.0290,6.0410,325
2008-12-05,02:00:00,6.0410,6.0500,6.0300,6.0470,293
2008-12-05,02:05:00,6.0470,6.0670,6.0450,6.0580,399
2008-12-05,02:10:00,6.0600,6.0660,6.0400,6.0640,434
2008-12-05,02:15:00,6.0640,6.0730,6.0490,6.0650,466
2008-12-05,02:20:00,6.0650,6.0650,6.0370,6.0570,479
2008-12-05,02:25:00,6.0550,6.0550,6.0340,6.0420,275
2008-12-05,02:30:00,6.0420,6.0440,6.0070,6.0210,982
2008-12-05,02:35:00,6.0210,6.0220,5.9900,6.0070,1039
2008-12-05,02:40:00,6.0050,6.0240,5.9960,6.0210,560
2008-12-05,02:45:00,6.0200,6.0240,5.9760,5.9840,589
2008-12-05,02:50:00,5.9890,6.0250,5.9800,6.0110,559
2008-12-05,02:55:00,6.0120,6.0200,5.9960,6.0200,322
2008-12-05,03:00:00,6.0190,6.0390,6.0140,6.0210,414
2008-12-05,03:05:00,6.0190,6.0440,6.0190,6.0250,639
2008-12-05,03:10:00,6.0260,6.0300,6.0100,6.0270,372
2008-12-05,03:15:00,6.0280,6.0370,6.0140,6.0210,449
2008-12-05,03:20:00,6.0200,6.0300,6.0180,6.0240,388
2008-12-05,03:25:00,6.0250,6.0300,6.0060,6.0300,1231
2008-12-05,03:30:00,6.0280,6.0360,6.0170,6.0290,577
2008-12-05,03:35:00,6.0300,6.0350,6.0220,6.0280,166
2008-12-05,03:40:00,6.0290,6.0300,6.0280,6.0280,22
2008-12-05,03:45:00,6.0300,6.0340,6.0290,6.0300,36
2008-12-05,03:50:00,6.0300,6.0300,6.0080,6.0160,95
2008-12-05,03:55:00,6.0170,6.0190,6.0100,6.0170,41
2008-12-05,04:00:00,6.0100,6.0100,6.0070,6.0080,65
2008-12-05,04:05:00,6.0070,6.0140,6.0060,6.0140,102
2008-12-05,04:10:00,6.0140,6.0140,6.0060,6.0100,32
2008-12-05,04:15:00,6.0070,6.0120,6.0060,6.0060,20
2008-12-05,04:20:00,6.0090,6.0120,6.0060,6.0060,39
2008-12-05,04:25:00,6.0090,6.0110,6.0050,6.0060,112
2008-12-05,04:30:00,6.0050,6.0100,6.0040,6.0050,73
2008-12-05,04:35:00,6.0020,6.0040,6.0000,6.0000,48
2008-12-05,04:40:00,6.0000,6.0100,5.9990,6.0060,73
2008-12-05,04:45:00,6.0060,6.0100,6.0050,6.0100,25
2008-12-05,04:50:00,6.0100,6.0160,6.0000,6.0050,39
2008-12-05,04:55:00,6.0040,6.0140,6.0010,6.0140,30
2008-12-05,05:00:00,6.0150,6.0200,6.0120,6.0150,19
2008-12-05,05:05:00,6.0170,6.0170,6.0170,6.0170,2
2008-12-05,05:15:00,6.0230,6.0290,6.0230,6.0260,6
2008-12-05,05:20:00,6.0260,6.0280,6.0200,6.0200,13
2008-12-05,05:25:00,6.0200,6.0260,6.0200,6.0240,10
2008-12-05,05:30:00,6.0260,6.0280,6.0260,6.0280,4
2008-12-05,05:35:00,6.0250,6.0300,6.0230,6.0230,6
2008-12-05,05:40:00,6.0250,6.0250,6.0170,6.0170,6
2008-12-05,05:45:00,6.0170,6.0170,6.0170,6.0170,1
2008-12-05,05:50:00,6.0260,6.0290,6.0240,6.0240,13
2008-12-05,05:55:00,6.0240,6.0240,6.0160,6.0220,16
2008-12-05,06:00:00,6.0270,6.0300,6.0220,6.0300,11
2008-12-05,06:05:00,6.0170,6.0290,6.0170,6.0270,7
2008-12-05,06:10:00,6.0290,6.0300,6.0200,6.0300,7
2008-12-05,07:00:00,6.0090,6.0090,5.9900,5.9900,17
2008-12-05,07:05:00,5.9900,5.9900,5.9150,5.9160,49
2008-12-05,07:10:00,5.9290,5.9310,5.9050,5.9050,23
2008-12-05,07:15:00,5.9060,5.9400,5.9060,5.9150,15
2008-12-05,07:20:00,5.9150,5.9300,5.9020,5.9300,11
2008-12-05,07:25:00,5.9340,5.9400,5.9340,5.9400,15
2008-12-05,07:45:00,5.9320,5.9320,5.9300,5.9300,3
2008-12-05,07:55:00,5.9400,5.9400,5.9400,5.9400,1
2008-12-05,08:00:00,5.9500,5.9500,5.9500,5.9500,1
2008-12-05,08:15:00,5.9400,5.9400,5.9400,5.9400,1
2008-12-05,08:35:00,5.9400,5.9400,5.9400,5.9400,1
2008-12-05,08:40:00,5.9450,5.9520,5.9450,5.9450,4
2008-12-05,08:45:00,5.9500,5.9500,5.9500,5.9500,1
2008-12-05,08:55:00,5.9500,5.9500,5.9410,5.9410,2
2008-12-05,09:00:00,5.9390,5.9390,5.9380,5.9380,2
2008-12-05,09:20:00,5.9500,5.9500,5.9500,5.9500,1
2008-12-05,09:35:00,5.9380,5.9380,5.9380,5.9380,1
2008-12-05,10:00:00,5.9550,5.9600,5.9550,5.9600,2
2008-12-05,10:05:00,5.9620,5.9690,5.9620,5.9690,2
2008-12-05,10:55:00,5.9530,5.9530,5.9530,5.9530,1
2008-12-05,11:25:00,5.9460,5.9460,5.9450,5.9450,2
2008-12-05,11:30:00,5.9540,5.9540,5.9540,5.9540,1
2008-12-05,11:50:00,5.9420,5.9420,5.8850,5.8850,92
2008-12-05,11:55:00,5.8940,5.8940,5.8850,5.8850,3
2008-12-05,12:10:00,5.9300,5.9350,5.9300,5.9350,2
2008-12-05,12:40:00,5.9160,5.9160,5.9150,5.9160,33
2008-12-05,12:45:00,5.9160,5.9160,5.9160,5.9160,1
2008-12-05,12:50:00,5.9060,5.9060,5.9060,5.9060,1
2008-12-05,12:55:00,5.9060,5.9060,5.8890,5.8980,4
2008-12-05,13:00:00,5.9150,5.9160,5.9150,5.9160,2
2008-12-05,13:15:00,5.9100,5.9240,5.9020,5.9070,16
2008-12-05,13:55:00,5.9370,5.9380,5.9370,5.9380,2
2008-12-05,14:20:00,5.9390,5.9390,5.9310,5.9310,3
2008-12-05,14:25:00,5.9270,5.9270,5.9270,5.9270,1
2008-12-05,14:35:00,5.9290,5.9290,5.9290,5.9290,2
2008-12-05,14:50:00,5.9290,5.9290,5.9290,5.9290,1
2008-12-05,15:15:00,5.9280,5.9280,5.9280,5.9280,1
2008-12-05,15:25:00,5.9390,5.9390,5.9390,5.9390,2
2008-12-05,15:35:00,5.9320,5.9320,5.9320,5.9320,1
2008-12-05,15:45:00,5.9320,5.9320,5.9320,5.9320,1
2008-12-05,15:55:00,5.9390,5.9390,5.9130,5.9130,6
2008-12-05,16:00:00,5.9070,5.9070,5.9000,5.9000,7
2008-12-05,16:05:00,5.8990,5.8990,5.8980,5.8980,12
2008-12-05,16:10:00,5.8970,5.9070,5.8960,5.8960,14
2008-12-05,16:15:00,5.8970,5.8970,5.8950,5.8950,7
2008-12-05,16:20:00,5.8930,5.8930,5.8930,5.8930,2
2008-12-05,16:30:00,5.8870,5.9020,5.8870,5.8870,12
2008-12-05,16:35:00,5.8870,5.9020,5.8850,5.9020,11
2008-12-05,16:40:00,5.8880,5.8930,5.8880,5.8930,3
2008-12-05,16:45:00,5.8930,5.8930,5.8930,5.8930,1
2008-12-05,16:55:00,5.8880,5.8890,5.8880,5.8890,6
2008-12-05,17:00:00,5.8890,5.8890,5.8890,5.8890,2
2008-12-05,17:05:00,5.8870,5.8870,5.8870,5.8870,2
2008-12-05,17:10:00,5.8850,5.8850,5.8810,5.8850,8
2008-12-05,17:15:00,5.8850,5.8850,5.8850,5.8850,10
2008-12-05,17:20:00,5.8800,5.8800,5.8710,5.8750,11
2008-12-05,17:30:00,5.8750,5.8780,5.8740,5.8780,3
2008-12-05,17:35:00,5.8700,5.8740,5.8500,5.8500,53
2008-12-05,17:40:00,5.8510,5.8600,5.8500,5.8500,5
2008-12-05,17:50:00,5.8520,5.8520,5.8500,5.8500,22
2008-12-05,18:05:00,5.8520,5.8520,5.8520,5.8520,1
2008-12-05,18:10:00,5.8560,5.8630,5.8560,5.8610,18
2008-12-05,18:20:00,5.8550,5.8550,5.8550,5.8550,1
2008-12-05,18:25:00,5.8500,5.8500,5.8060,5.8060,46
2008-12-05,18:30:00,5.8060,5.8200,5.8060,5.8200,2
2008-12-05,18:40:00,5.8240,5.8240,5.8130,5.8210,4
2008-12-05,18:45:00,5.8210,5.8210,5.8210,5.8210,1
2008-12-05,18:55:00,5.8120,5.8120,5.7900,5.7900,122
2008-12-05,19:00:00,5.7850,5.8050,5.7790,5.7970,27
2008-12-05,19:05:00,5.7970,5.8000,5.7800,5.7800,42
2008-12-05,19:10:00,5.7770,5.7790,5.7770,5.7770,12
2008-12-05,19:15:00,5.7750,5.7770,5.7750,5.7770,13
2008-12-05,19:20:00,5.7700,5.7770,5.7700,5.7700,20
2008-12-05,19:25:00,5.7700,5.7750,5.7700,5.7700,15
2008-12-05,19:30:00,5.7700,5.7740,5.7700,5.7730,11
2008-12-05,19:35:00,5.7730,5.7800,5.7650,5.7680,54
2008-12-05,19:40:00,5.7660,5.7710,5.7650,5.7710,38
2008-12-05,19:45:00,5.7760,5.7790,5.7750,5.7770,61
2008-12-05,19:50:00,5.7770,5.8040,5.7760,5.7870,90
2008-12-05,19:55:00,5.7890,5.7900,5.7880,5.7900,43
2008-12-05,20:00:00,5.7910,5.7910,5.7810,5.7820,65
2008-12-05,20:05:00,5.7880,5.7910,5.7680,5.7680,9
2008-12-05,20:10:00,5.7870,5.8250,5.7870,5.8250,91
2008-12-05,20:15:00,5.8300,5.8300,5.8040,5.8300,77
2008-12-05,20:20:00,5.8270,5.8290,5.8060,5.8290,15
2008-12-05,20:25:00,5.8180,5.8400,5.8180,5.8330,102
2008-12-05,20:30:00,5.8330,5.8480,5.8190,5.8190,31
2008-12-05,20:35:00,5.8270,5.8270,5.8190,5.8190,2
2008-12-05,20:40:00,5.8180,5.8250,5.8140,5.8210,45
2008-12-05,20:45:00,5.8150,5.8170,5.8050,5.8050,72
2008-12-05,20:50:00,5.8050,5.8050,5.7600,5.7670,120
2008-12-05,20:55:00,5.7810,5.7940,5.7750,5.7830,29
2008-12-05,21:00:00,5.7840,5.8190,5.7840,5.8190,154
2008-12-05,21:05:00,5.8100,5.8170,5.8050,5.8060,66
2008-12-05,21:10:00,5.8120,5.8150,5.8030,5.8030,62
2008-12-05,21:15:00,5.8100,5.8100,5.8050,5.8090,98
2008-12-05,21:20:00,5.8070,5.8070,5.7810,5.7820,97
2008-12-05,21:25:00,5.7810,5.7880,5.7700,5.7840,155
2008-12-05,21:30:00,5.7760,5.7850,5.7120,5.7560,733
2008-12-05,21:35:00,5.7570,5.7570,5.7310,5.7390,136
2008-12-05,21:40:00,5.7420,5.7590,5.7320,5.7550,150
2008-12-05,21:45:00,5.7580,5.7680,5.7500,5.7620,123
2008-12-05,21:50:00,5.7640,5.7680,5.7570,5.7600,202
2008-12-05,21:55:00,5.7600,5.7980,5.7540,5.7980,383
2008-12-05,22:00:00,5.7970,5.8470,5.7910,5.8400,1554
2008-12-05,22:05:00,5.8410,5.8650,5.8380,5.8490,887
2008-12-05,22:10:00,5.8490,5.8580,5.8340,5.8500,458
2008-12-05,22:15:00,5.8560,5.8690,5.8480,5.8600,697
2008-12-05,22:20:00,5.8600,5.8640,5.8280,5.8410,555
2008-12-05,22:25:00,5.8400,5.8550,5.8280,5.8350,268
2008-12-05,22:30:00,5.8310,5.8500,5.8280,5.8440,731
2008-12-05,22:35:00,5.8440,5.8590,5.8320,5.8540,255
2008-12-05,22:40:00,5.8580,5.8690,5.8350,5.8410,650
2008-12-05,22:45:00,5.8420,5.8440,5.8230,5.8380,299
2008-12-05,22:50:00,5.8350,5.8400,5.8020,5.8140,443
2008-12-05,22:55:00,5.8150,5.8150,5.7950,5.8040,415
2008-12-05,23:00:00,5.8030,5.8030,5.7770,5.7850,554
2008-12-05,23:05:00,5.7850,5.8150,5.7840,5.8000,330
2008-12-05,23:10:00,5.7990,5.8050,5.7780,5.7780,589
2008-12-05,23:15:00,5.7800,5.7950,5.7780,5.7920,233
2008-12-05,23:20:00,5.7910,5.7960,5.7750,5.7920,608
2008-12-05,23:25:00,5.7930,5.8020,5.7760,5.7840,597
2008-12-05,23:30:00,5.7810,5.7970,5.7790,5.7930,354
2008-12-05,23:35:00,5.7930,5.8110,5.7900,5.7980,299
2008-12-05,23:40:00,5.8020,5.8040,5.7710,5.7820,623
2008-12-05,23:45:00,5.7810,5.7990,5.7760,5.7920,298
2008-12-05,23:50:00,5.7940,5.7940,5.7820,5.7860,262
2008-12-05,23:55:00,5.7830,5.7920,5.7780,5.7830,382
2008-12-06,00:00:00,5.7840,5.7900,5.7730,5.7850,187
2008-12-06,00:05:00,5.7850,5.7930,5.7760,5.7900,217
2008-12-06,00:10:00,5.7900,5.7900,5.7730,5.7780,301
2008-12-06,00:15:00,5.7780,5.7890,5.7550,5.7630,516
2008-12-06,00:20:00,5.7680,5.7730,5.7500,5.7540,339
2008-12-06,00:25:00,5.7500,5.7560,5.7150,5.7300,730
2008-12-06,00:30:00,5.7310,5.7530,5.7190,5.7500,468
2008-12-06,00:35:00,5.7510,5.7590,5.7460,5.7560,425
2008-12-06,00:40:00,5.7550,5.7650,5.7530,5.7570,365
2008-12-06,00:45:00,5.7590,5.7640,5.7500,5.7570,277
2008-12-06,00:50:00,5.7590,5.7890,5.7500,5.7500,597
2008-12-06,00:55:00,5.7500,5.7610,5.7500,5.7590,335
2008-12-06,01:00:00,5.7590,5.7600,5.7450,5.7540,343
2008-12-06,01:05:00,5.7530,5.7590,5.7470,5.7570,302
2008-12-06,01:10:00,5.7570,5.7580,5.7400,5.7450,304
2008-12-06,01:15:00,5.7420,5.7450,5.7280,5.7400,440
2008-12-06,01:20:00,5.7400,5.7600,5.7380,5.7500,683
2008-12-06,01:25:00,5.7490,5.7640,5.7470,5.7530,702
2008-12-06,01:30:00,5.7510,5.7570,5.7480,5.7490,443
2008-12-06,01:35:00,5.7500,5.7630,5.7450,5.7540,448
2008-12-06,01:40:00,5.7530,5.7600,5.7500,5.7550,279
2008-12-06,01:45:00,5.7590,5.7630,5.7420,5.7530,478
2008-12-06,01:50:00,5.7530,5.7550,5.7460,5.7500,211
2008-12-06,01:55:00,5.7490,5.7550,5.7440,5.7520,310
2008-12-06,02:00:00,5.7490,5.7600,5.7480,5.7570,289
2008-12-06,02:05:00,5.7570,5.8000,5.7570,5.7700,578
2008-12-06,02:10:00,5.7700,5.7850,5.7620,5.7850,281
2008-12-06,02:15:00,5.7840,5.7980,5.7730,5.7950,397
2008-12-06,02:20:00,5.7900,5.7900,5.7760,5.7770,276
2008-12-06,02:25:00,5.7790,5.7900,5.7690,5.7780,349
2008-12-06,02:30:00,5.7760,5.8220,5.7760,5.8080,446
2008-12-06,02:35:00,5.8100,5.8300,5.8100,5.8120,677
2008-12-06,02:40:00,5.8120,5.8180,5.7990,5.8000,477
2008-12-06,02:45:00,5.8000,5.8130,5.7950,5.8080,206
2008-12-06,02:50:00,5.8090,5.8260,5.8050,5.8130,587
2008-12-06,02:55:00,5.8150,5.8440,5.8140,5.8150,661
2008-12-06,03:00:00,5.8160,5.8260,5.7850,5.7850,422
2008-12-06,03:05:00,5.7850,5.7940,5.7790,5.7870,409
2008-12-06,03:10:00,5.7830,5.7830,5.7450,5.7570,680
2008-12-06,03:15:00,5.7560,5.7660,5.7500,5.7660,606
2008-12-06,03:20:00,5.7660,5.7680,5.7550,5.7610,667
2008-12-06,03:25:00,5.7630,5.7660,5.7370,5.7440,1352
2008-12-06,03:30:00,5.7460,5.7500,5.7330,5.7420,545
2008-12-06,03:35:00,5.7430,5.7500,5.7370,5.7500,61
2008-12-06,03:40:00,5.7460,5.7500,5.7370,5.7420,133
2008-12-06,03:45:00,5.7420,5.7450,5.7370,5.7430,52
2008-12-06,03:50:00,5.7440,5.7500,5.7420,5.7490,63
2008-12-06,03:55:00,5.7490,5.7510,5.7450,5.7460,45
2008-12-06,04:00:00,5.7500,5.7600,5.7500,5.7580,114
2008-12-06,04:05:00,5.7580,5.7580,5.7420,5.7420,44
2008-12-06,04:10:00,5.7550,5.7560,5.7490,5.7530,45
2008-12-06,04:15:00,5.7540,5.7600,5.7540,5.7580,33
2008-12-06,04:20:00,5.7570,5.7600,5.7530,5.7550,13
2008-12-06,04:25:00,5.7580,5.7580,5.7500,5.7500,6
2008-12-06,04:30:00,5.7540,5.7540,5.7490,5.7540,28
2008-12-06,04:35:00,5.7540,5.7590,5.7490,5.7590,12
2008-12-06,04:40:00,5.7540,5.7640,5.7540,5.7640,21
2008-12-06,04:45:00,5.7650,5.7680,5.7640,5.7680,26
2008-12-06,04:50:00,5.7660,5.7680,5.7660,5.7670,17
2008-12-06,04:55:00,5.7680,5.7680,5.7600,5.7650,21
2008-12-06,05:00:00,5.7650,5.7650,5.7640,5.7650,3
2008-12-06,05:05:00,5.7630,5.7660,5.7630,5.7660,24
2008-12-06,05:10:00,5.7660,5.7660,5.7620,5.7620,9
2008-12-06,05:15:00,5.7620,5.7620,5.7620,5.7620,1
2008-12-06,05:20:00,5.7650,5.7680,5.7650,5.7650,33
2008-12-06,05:30:00,5.7690,5.7700,5.7690,5.7700,10
2008-12-06,05:35:00,5.7670,5.7670,5.7670,5.7670,1
2008-12-06,05:40:00,5.7680,5.7700,5.7680,5.7700,4
2008-12-06,05:45:00,5.7640,5.7640,5.7520,5.7540,14
2008-12-06,05:50:00,5.7430,5.7530,5.7430,5.7530,4
2008-12-06,05:55:00,5.7400,5.7400,5.7390,5.7390,2
2008-12-06,06:00:00,5.7410,5.7410,5.7410,5.7410,1
2008-12-06,06:10:00,5.7700,5.7730,5.7350,5.7350,4
2008-12-08,07:00:00,5.7080,5.7080,5.6500,5.6750,18
2008-12-08,07:05:00,5.6790,5.6800,5.6790,5.6800,25
2008-12-08,07:10:00,5.6820,5.7210,5.6780,5.7210,37
2008-12-08,07:15:00,5.6950,5.6950,5.6810,5.6810,6
2008-12-08,07:20:00,5.6710,5.6710,5.6500,5.6500,175
2008-12-08,07:25:00,5.6450,5.6450,5.6110,5.6130,25
2008-12-08,07:30:00,5.6200,5.6250,5.6130,5.6130,32
2008-12-08,07:40:00,5.6230,5.6230,5.6200,5.6200,3
2008-12-08,07:45:00,5.6110,5.6190,5.6080,5.6190,16
2008-12-08,07:50:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-08,07:55:00,5.6110,5.6110,5.6110,5.6110,1
2008-12-08,08:00:00,5.6110,5.6110,5.6100,5.6100,4
2008-12-08,08:10:00,5.6200,5.6250,5.6200,5.6200,102
2008-12-08,08:15:00,5.6200,5.6250,5.6010,5.6100,139
2008-12-08,08:20:00,5.6000,5.6000,5.5860,5.5860,27
2008-12-08,08:25:00,5.5910,5.6100,5.5900,5.6100,29
2008-12-08,08:30:00,5.5930,5.6000,5.5920,5.6000,3
2008-12-08,08:35:00,5.5950,5.5950,5.5950,5.5950,1
2008-12-08,08:40:00,5.5910,5.6040,5.5910,5.6040,3
2008-12-08,08:45:00,5.6000,5.6020,5.5850,5.5860,48
2008-12-08,08:50:00,5.5890,5.5990,5.5750,5.5760,65
2008-12-08,08:55:00,5.5750,5.5750,5.5560,5.5600,68
2008-12-08,09:00:00,5.5600,5.5700,5.5550,5.5590,36
2008-12-08,09:05:00,5.5570,5.5710,5.5360,5.5580,71
2008-12-08,09:10:00,5.5500,5.5690,5.5460,5.5690,16
2008-12-08,09:15:00,5.5680,5.6160,5.5570,5.5650,104
2008-12-08,09:20:00,5.5710,5.6100,5.5710,5.6100,39
2008-12-08,09:25:00,5.6040,5.6040,5.6040,5.6040,1
2008-12-08,09:30:00,5.5820,5.5970,5.5810,5.5970,18
2008-12-08,09:35:00,5.5900,5.5990,5.5810,5.5810,4
2008-12-08,09:40:00,5.5810,5.5990,5.5810,5.5990,18
2008-12-08,09:50:00,5.5800,5.5990,5.5800,5.5990,15
2008-12-08,09:55:00,5.5990,5.6020,5.5870,5.5940,14
2008-12-08,10:00:00,5.5920,5.6030,5.5900,5.6030,9
2008-12-08,10:05:00,5.6040,5.6040,5.6020,5.6020,10
2008-12-08,10:10:00,5.6010,5.6080,5.5970,5.6080,13
2008-12-08,10:15:00,5.6010,5.6010,5.5950,5.5950,4
2008-12-08,10:20:00,5.5940,5.6070,5.5920,5.6070,9
2008-12-08,10:25:00,5.6060,5.6060,5.6060,5.6060,1
2008-12-08,10:30:00,5.5910,5.5910,5.5840,5.5840,39
2008-12-08,10:35:00,5.5830,5.5830,5.5830,5.5830,2
2008-12-08,10:40:00,5.5830,5.5950,5.5810,5.5950,9
2008-12-08,10:45:00,5.5980,5.5980,5.5980,5.5980,3
2008-12-08,10:50:00,5.5810,5.6040,5.5800,5.6040,14
2008-12-08,10:55:00,5.6040,5.6090,5.5840,5.5860,20
2008-12-08,11:00:00,5.5910,5.5960,5.5910,5.5960,15
2008-12-08,11:05:00,5.6040,5.6060,5.5960,5.5960,49
2008-12-08,11:10:00,5.6080,5.6080,5.6080,5.6080,1
2008-12-08,11:15:00,5.6050,5.6090,5.5960,5.5960,22
2008-12-08,11:20:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-08,11:25:00,5.6090,5.6100,5.6010,5.6010,14
2008-12-08,11:30:00,5.6170,5.6190,5.6170,5.6170,6
2008-12-08,11:35:00,5.6050,5.6050,5.6010,5.6010,11
2008-12-08,11:40:00,5.6000,5.6000,5.6000,5.6000,5
2008-12-08,11:45:00,5.6130,5.6130,5.5920,5.5920,16
2008-12-08,11:55:00,5.6050,5.6050,5.5930,5.5930,17
2008-12-08,12:00:00,5.6000,5.6070,5.6000,5.6070,8
2008-12-08,12:05:00,5.6000,5.6000,5.5940,5.5940,14
2008-12-08,12:10:00,5.6000,5.6000,5.5400,5.5400,190
2008-12-08,12:15:00,5.5400,5.5610,5.5220,5.5420,217
2008-12-08,12:20:00,5.5550,5.5550,5.5400,5.5400,6
2008-12-08,12:25:00,5.5450,5.5580,5.5420,5.5430,17
2008-12-08,12:35:00,5.5520,5.5700,5.5410,5.5700,85
2008-12-08,12:40:00,5.5700,5.5700,5.5560,5.5570,14
2008-12-08,12:45:00,5.5580,5.5580,5.5410,5.5480,21
2008-12-08,12:50:00,5.5490,5.5490,5.5490,5.5490,1
2008-12-08,12:55:00,5.5600,5.5600,5.5530,5.5540,15
2008-12-08,13:05:00,5.5680,5.5680,5.5530,5.5550,15
2008-12-08,13:10:00,5.5660,5.5670,5.5660,5.5670,5
2008-12-08,13:15:00,5.5600,5.5600,5.5530,5.5540,14
2008-12-08,13:20:00,5.5680,5.5680,5.5650,5.5650,2
2008-12-08,13:25:00,5.5620,5.5620,5.5480,5.5480,8
2008-12-08,13:30:00,5.5490,5.5670,5.5470,5.5470,13
2008-12-08,13:35:00,5.5500,5.5500,5.5470,5.5470,12
2008-12-08,13:40:00,5.5660,5.5660,5.5660,5.5660,1
2008-12-08,13:45:00,5.5470,5.5470,5.5470,5.5470,4
2008-12-08,13:50:00,5.5460,5.5460,5.5420,5.5420,13
2008-12-08,13:55:00,5.5430,5.5430,5.5430,5.5430,2
2008-12-08,14:00:00,5.5460,5.5630,5.5430,5.5620,13
2008-12-08,14:05:00,5.5500,5.5500,5.5410,5.5410,17
2008-12-08,14:10:00,5.5550,5.5620,5.5500,5.5620,5
2008-12-08,14:15:00,5.5540,5.5540,5.5420,5.5420,17
2008-12-08,14:20:00,5.5550,5.5570,5.5550,5.5570,2
2008-12-08,14:25:00,5.5630,5.5630,5.5430,5.5430,12
2008-12-08,14:30:00,5.5430,5.5650,5.5430,5.5650,9
2008-12-08,14:35:00,5.5650,5.5650,5.5410,5.5580,16
2008-12-08,14:40:00,5.5500,5.5620,5.5400,5.5620,5
2008-12-08,14:45:00,5.5400,5.5410,5.5400,5.5400,4
2008-12-08,14:50:00,5.5400,5.5480,5.5390,5.5480,10
2008-12-08,14:55:00,5.5570,5.5590,5.5570,5.5590,3
2008-12-08,15:00:00,5.5510,5.5610,5.5360,5.5610,14
2008-12-08,15:05:00,5.5590,5.5590,5.5480,5.5480,3
2008-12-08,15:10:00,5.5360,5.5360,5.5350,5.5350,10
2008-12-08,15:20:00,5.5380,5.5380,5.5360,5.5360,10
2008-12-08,15:25:00,5.5580,5.5580,5.5410,5.5410,2
2008-12-08,15:30:00,5.5410,5.5410,5.5350,5.5350,10
2008-12-08,15:35:00,5.5370,5.5370,5.5350,5.5350,5
2008-12-08,15:40:00,5.5370,5.5370,5.5340,5.5340,10
2008-12-08,15:50:00,5.5360,5.5550,5.5330,5.5550,14
2008-12-08,15:55:00,5.5550,5.5550,5.5500,5.5500,2
2008-12-08,16:00:00,5.5390,5.5390,5.5360,5.5360,10
2008-12-08,16:05:00,5.5510,5.5510,5.5510,5.5510,1
2008-12-08,16:10:00,5.5400,5.5690,5.5400,5.5690,17
2008-12-08,16:15:00,5.5700,5.6070,5.5700,5.6060,78
2008-12-08,16:20:00,5.6060,5.6080,5.6030,5.6080,17
2008-12-08,16:25:00,5.6170,5.6170,5.6080,5.6080,6
2008-12-08,16:30:00,5.6100,5.6100,5.6000,5.6010,14
2008-12-08,16:40:00,5.6030,5.6030,5.6000,5.6000,11
2008-12-08,16:45:00,5.6000,5.6130,5.6000,5.6130,2
2008-12-08,16:50:00,5.6040,5.6110,5.6020,5.6080,15
2008-12-08,17:00:00,5.6060,5.6090,5.6000,5.6090,11
2008-12-08,17:05:00,5.6150,5.6190,5.6110,5.6110,22
2008-12-08,17:10:00,5.6020,5.6020,5.5660,5.5670,17
2008-12-08,17:20:00,5.5880,5.5900,5.5830,5.5900,21
2008-12-08,17:25:00,5.6000,5.6170,5.5910,5.6170,21
2008-12-08,17:30:00,5.6010,5.6010,5.6000,5.6000,10
2008-12-08,17:35:00,5.6020,5.6020,5.6020,5.6020,2
2008-12-08,17:40:00,5.6000,5.6000,5.5990,5.5990,8
2008-12-08,17:45:00,5.6020,5.6020,5.6020,5.6020,2
2008-12-08,17:50:00,5.5990,5.6000,5.5980,5.5980,10
2008-12-08,17:55:00,5.5980,5.5980,5.5980,5.5980,3
2008-12-08,18:00:00,5.5980,5.5980,5.5820,5.5840,11
2008-12-08,18:05:00,5.6050,5.6050,5.6050,5.6050,1
2008-12-08,18:10:00,5.5940,5.5950,5.5890,5.5890,9
2008-12-08,18:15:00,5.6010,5.6100,5.6010,5.6100,3
2008-12-08,18:20:00,5.5950,5.5950,5.5800,5.5800,13
2008-12-08,18:25:00,5.5860,5.5900,5.5810,5.5860,22
2008-12-08,18:30:00,5.5950,5.5950,5.5780,5.5780,2
2008-12-08,18:40:00,5.5840,5.5840,5.5710,5.5710,11
2008-12-08,18:45:00,5.5800,5.5800,5.5720,5.5730,5
2008-12-08,18:50:00,5.5730,5.5730,5.5700,5.5700,8
2008-12-08,18:55:00,5.5790,5.5820,5.5750,5.5750,8
2008-12-08,19:00:00,5.5750,5.5840,5.5660,5.5810,12
2008-12-08,19:05:00,5.5760,5.5760,5.5760,5.5760,1
2008-12-08,19:10:00,5.5750,5.5850,5.5660,5.5690,13
2008-12-08,19:15:00,5.5660,5.5660,5.5660,5.5660,3
2008-12-08,19:20:00,5.5680,5.5760,5.5660,5.5760,11
2008-12-08,19:25:00,5.5660,5.5660,5.5660,5.5660,9
2008-12-08,19:30:00,5.5720,5.5750,5.5680,5.5700,9
2008-12-08,19:35:00,5.5700,5.5700,5.5630,5.5630,5
2008-12-08,19:40:00,5.5630,5.5700,5.5500,5.5700,71
2008-12-08,19:45:00,5.5700,5.5700,5.5660,5.5670,4
2008-12-08,19:50:00,5.5650,5.5650,5.5250,5.5290,62
2008-12-08,19:55:00,5.5290,5.5410,5.5250,5.5290,34
2008-12-08,20:00:00,5.5440,5.5500,5.5440,5.5450,43
2008-12-08,20:05:00,5.5450,5.5450,5.5280,5.5280,8
2008-12-08,20:10:00,5.5290,5.5530,5.5280,5.5350,69
2008-12-08,20:15:00,5.5460,5.5480,5.5380,5.5390,10
2008-12-08,20:20:00,5.5370,5.5760,5.5370,5.5760,37
2008-12-08,20:25:00,5.5750,5.5750,5.5450,5.5490,15
2008-12-08,20:30:00,5.5410,5.5850,5.5410,5.5850,61
2008-12-08,20:35:00,5.5800,5.5880,5.5770,5.5770,39
2008-12-08,20:40:00,5.5820,5.5840,5.5800,5.5800,19
2008-12-08,20:45:00,5.5800,5.5840,5.5770,5.5770,35
2008-12-08,20:50:00,5.5800,5.5900,5.5760,5.5850,81
2008-12-08,20:55:00,5.5850,5.5850,5.5800,5.5850,4
2008-12-08,21:00:00,5.5860,5.6290,5.5800,5.6160,129
2008-12-08,21:05:00,5.6200,5.6290,5.6180,5.6250,60
2008-12-08,21:10:00,5.6250,5.6450,5.6220,5.6440,122
2008-12-08,21:15:00,5.6450,5.6450,5.6360,5.6410,158
2008-12-08,21:20:00,5.6420,5.6420,5.5990,5.6290,195
2008-12-08,21:25:00,5.6280,5.6310,5.6090,5.6170,78
2008-12-08,21:30:00,5.6170,5.6460,5.6150,5.6410,153
2008-12-08,21:35:00,5.6400,5.6570,5.6400,5.6520,261
2008-12-08,21:40:00,5.6530,5.6560,5.6440,5.6440,64
2008-12-08,21:45:00,5.6470,5.6480,5.6340,5.6440,154
2008-12-08,21:50:00,5.6460,5.6480,5.6380,5.6450,118
2008-12-08,21:55:00,5.6450,5.6480,5.6220,5.6310,188
2008-12-08,22:00:00,5.6350,5.6720,5.6290,5.6710,1283
2008-12-08,22:05:00,5.6730,5.6790,5.6600,5.6760,707
2008-12-08,22:10:00,5.6770,5.6780,5.6460,5.6510,354
2008-12-08,22:15:00,5.6500,5.6640,5.6470,5.6590,323
2008-12-08,22:20:00,5.6590,5.6600,5.6170,5.6190,665
2008-12-08,22:25:00,5.6200,5.6300,5.5960,5.6000,427
2008-12-08,22:30:00,5.6030,5.6240,5.6030,5.6080,575
2008-12-08,22:35:00,5.6080,5.6410,5.5740,5.6410,842
2008-12-08,22:40:00,5.6410,5.6510,5.6340,5.6460,397
2008-12-08,22:45:00,5.6460,5.6610,5.6260,5.6590,536
2008-12-08,22:50:00,5.6600,5.6650,5.6370,5.6480,407
2008-12-08,22:55:00,5.6440,5.6750,5.6380,5.6700,322
2008-12-08,23:00:00,5.6720,5.6800,5.6690,5.6800,433
2008-12-08,23:05:00,5.6800,5.7070,5.6680,5.6870,701
2008-12-08,23:10:00,5.6900,5.7000,5.6820,5.6910,285
2008-12-08,23:15:00,5.6920,5.7110,5.6840,5.7080,478
2008-12-08,23:20:00,5.7080,5.7260,5.7010,5.7090,498
2008-12-08,23:25:00,5.7100,5.7190,5.7000,5.7180,346
2008-12-08,23:30:00,5.7180,5.7190,5.6950,5.6980,272
2008-12-08,23:35:00,5.7000,5.7040,5.6880,5.7040,322
2008-12-08,23:40:00,5.7040,5.7310,5.7000,5.7250,939
2008-12-08,23:45:00,5.7250,5.7380,5.7170,5.7240,594
2008-12-08,23:50:00,5.7190,5.7290,5.6930,5.7000,559
2008-12-08,23:55:00,5.6960,5.6960,5.6800,5.6880,411
2008-12-09,00:00:00,5.6850,5.6970,5.6730,5.6890,560
2008-12-09,00:05:00,5.6890,5.6930,5.6670,5.6760,606
2008-12-09,00:10:00,5.6790,5.6800,5.6680,5.6710,142
2008-12-09,00:15:00,5.6700,5.6800,5.6630,5.6800,701
2008-12-09,00:20:00,5.6800,5.6900,5.6410,5.6460,756
2008-12-09,00:25:00,5.6460,5.6530,5.6310,5.6450,471
2008-12-09,00:30:00,5.6480,5.6540,5.6260,5.6490,393
2008-12-09,00:35:00,5.6500,5.6560,5.5900,5.6000,1275
2008-12-09,00:40:00,5.5980,5.6090,5.5510,5.5540,1167
2008-12-09,00:45:00,5.5570,5.5800,5.5560,5.5630,489
2008-12-09,00:50:00,5.5600,5.5640,5.5200,5.5300,860
2008-12-09,00:55:00,5.5300,5.5330,5.4930,5.4980,1490
2008-12-09,01:00:00,5.4950,5.5200,5.4840,5.4920,1287
2008-12-09,01:05:00,5.4920,5.5190,5.4900,5.5160,929
2008-12-09,01:10:00,5.5140,5.5400,5.5050,5.5370,505
2008-12-09,01:15:00,5.5370,5.5470,5.5270,5.5440,431
2008-12-09,01:20:00,5.5450,5.5460,5.5080,5.5080,486
2008-12-09,01:25:00,5.5110,5.5460,5.5110,5.5340,233
2008-12-09,01:30:00,5.5390,5.5420,5.5150,5.5160,89
2008-12-09,01:35:00,5.5160,5.5400,5.5160,5.5350,97
2008-12-09,01:40:00,5.5380,5.5630,5.5230,5.5400,813
2008-12-09,01:45:00,5.5360,5.5460,5.5300,5.5460,153
2008-12-09,01:50:00,5.5480,5.5590,5.5190,5.5300,337
2008-12-09,01:55:00,5.5300,5.5300,5.5150,5.5230,236
2008-12-09,02:00:00,5.5230,5.5450,5.5230,5.5450,296
2008-12-09,02:05:00,5.5450,5.5490,5.5360,5.5420,203
2008-12-09,02:10:00,5.5400,5.5480,5.5320,5.5390,277
2008-12-09,02:15:00,5.5400,5.5500,5.5370,5.5480,256
2008-12-09,02:20:00,5.5480,5.5550,5.5430,5.5450,213
2008-12-09,02:25:00,5.5400,5.5480,5.5380,5.5400,111
2008-12-09,02:30:00,5.5370,5.5370,5.5140,5.5250,291
2008-12-09,02:35:00,5.5280,5.5300,5.5050,5.5190,557
2008-12-09,02:40:00,5.5150,5.5390,5.5140,5.5340,153
2008-12-09,02:45:00,5.5340,5.5480,5.5330,5.5420,239
2008-12-09,02:50:00,5.5410,5.5450,5.5300,5.5430,62
2008-12-09,02:55:00,5.5430,5.5450,5.5240,5.5400,134
2008-12-09,03:00:00,5.5400,5.5400,5.5150,5.5200,159
2008-12-09,03:05:00,5.5150,5.5490,5.5100,5.5480,362
2008-12-09,03:10:00,5.5470,5.5500,5.5240,5.5280,251
2008-12-09,03:15:00,5.5280,5.5380,5.5280,5.5280,191
2008-12-09,03:20:00,5.5280,5.5600,5.5280,5.5570,728
2008-12-09,03:25:00,5.5570,5.5730,5.5530,5.5700,1148
2008-12-09,03:30:00,5.5700,5.5950,5.5700,5.5900,490
2008-12-09,03:35:00,5.5910,5.5920,5.5870,5.5920,107
2008-12-09,03:40:00,5.5890,5.6180,5.5890,5.6160,125
2008-12-09,03:45:00,5.6160,5.6200,5.6110,5.6160,127
2008-12-09,03:50:00,5.6170,5.6360,5.6170,5.6360,175
2008-12-09,03:55:00,5.6350,5.6410,5.6300,5.6350,109
2008-12-09,04:00:00,5.6340,5.6350,5.6290,5.6290,84
2008-12-09,04:05:00,5.6270,5.6270,5.5920,5.6150,178
2008-12-09,04:10:00,5.6170,5.6190,5.6080,5.6150,46
2008-12-09,04:15:00,5.6160,5.6160,5.6090,5.6090,13
2008-12-09,04:20:00,5.6110,5.6140,5.5990,5.5990,102
2008-12-09,04:25:00,5.5950,5.6020,5.5660,5.5950,47
2008-12-09,04:30:00,5.5910,5.5960,5.5900,5.5960,46
2008-12-09,04:35:00,5.5960,5.6050,5.5900,5.5940,94
2008-12-09,04:40:00,5.5920,5.5950,5.5890,5.5900,131
2008-12-09,04:45:00,5.5890,5.5950,5.5870,5.5870,52
2008-12-09,04:50:00,5.5900,5.5920,5.5890,5.5920,8
2008-12-09,04:55:00,5.5860,5.5900,5.5800,5.5860,99
2008-12-09,05:00:00,5.5830,5.5830,5.5820,5.5820,29
2008-12-09,05:05:00,5.5830,5.5830,5.5820,5.5820,2
2008-12-09,05:15:00,5.5870,5.5870,5.5860,5.5870,5
2008-12-09,05:20:00,5.5840,5.5840,5.5790,5.5840,10
2008-12-09,05:25:00,5.5850,5.5930,5.5850,5.5930,6
2008-12-09,05:30:00,5.5950,5.5950,5.5950,5.5950,1
2008-12-09,05:35:00,5.5840,5.6000,5.5840,5.5990,11
2008-12-09,05:40:00,5.5910,5.5910,5.5900,5.5900,5
2008-12-09,05:50:00,5.5930,5.5930,5.5930,5.5930,1
2008-12-09,05:55:00,5.5970,5.6100,5.5890,5.6100,9
2008-12-09,06:00:00,5.6100,5.6160,5.6100,5.6150,5
2008-12-09,06:05:00,5.6150,5.6150,5.6110,5.6110,9
2008-12-09,06:10:00,5.6100,5.6300,5.6050,5.6050,14
2008-12-09,07:00:00,5.6010,5.6010,5.6000,5.6000,3
2008-12-09,07:35:00,5.5950,5.5950,5.5950,5.5950,1
2008-12-09,08:35:00,5.5900,5.5950,5.5900,5.5950,12
2008-12-09,08:40:00,5.5950,5.5950,5.5750,5.5750,6
2008-12-09,08:50:00,5.5650,5.5670,5.5650,5.5670,2
2008-12-09,09:05:00,5.5650,5.5650,5.5550,5.5550,3
2008-12-09,09:35:00,5.5700,5.5700,5.5650,5.5650,7
2008-12-09,09:40:00,5.5610,5.5610,5.5590,5.5590,46
2008-12-09,09:55:00,5.5600,5.5890,5.5600,5.5890,11
2008-12-09,10:00:00,5.5660,5.5660,5.5660,5.5660,1
2008-12-09,10:45:00,5.5700,5.5700,5.5600,5.5600,3
2008-12-09,10:55:00,5.5890,5.5890,5.5890,5.5890,2
2008-12-09,11:05:00,5.5650,5.5650,5.5650,5.5650,1
2008-12-09,11:10:00,5.5620,5.5620,5.5590,5.5600,5
2008-12-09,11:15:00,5.5620,5.5630,5.5620,5.5630,8
2008-12-09,11:35:00,5.5630,5.5700,5.5560,5.5700,5
2008-12-09,11:40:00,5.5670,5.5680,5.5540,5.5680,21
2008-12-09,11:45:00,5.5630,5.5630,5.5630,5.5630,3
2008-12-09,12:00:00,5.5510,5.5510,5.5510,5.5510,1
2008-12-09,12:05:00,5.5610,5.5620,5.5600,5.5600,3
2008-12-09,12:15:00,5.5630,5.5630,5.5630,5.5630,1
2008-12-09,12:25:00,5.5580,5.5580,5.5350,5.5390,3
2008-12-09,12:40:00,5.5520,5.5520,5.5520,5.5520,1
2008-12-09,12:45:00,5.5620,5.5620,5.5620,5.5620,4
2008-12-09,13:05:00,5.5520,5.5520,5.5520,5.5520,1
2008-12-09,13:15:00,5.5530,5.5530,5.5470,5.5470,3
2008-12-09,13:20:00,5.5770,5.5770,5.5770,5.5770,2
2008-12-09,13:30:00,5.5780,5.5780,5.5780,5.5780,3
2008-12-09,13:35:00,5.5820,5.5830,5.5820,5.5830,2
2008-12-09,13:40:00,5.5870,5.5890,5.5870,5.5890,2
2008-12-09,13:45:00,5.5890,5.6230,5.5890,5.6230,6
2008-12-09,13:50:00,5.6240,5.6370,5.6240,5.6370,12
2008-12-09,13:55:00,5.6530,5.6530,5.6530,5.6530,2
2008-12-09,14:00:00,5.6550,5.6690,5.6450,5.6690,47
2008-12-09,14:10:00,5.6500,5.6680,5.6500,5.6680,5
2008-12-09,14:15:00,5.6770,5.6770,5.6650,5.6650,2
2008-12-09,14:20:00,5.6650,5.6650,5.6500,5.6500,10
2008-12-09,14:45:00,5.6520,5.6520,5.6520,5.6520,1
2008-12-09,14:50:00,5.6630,5.6650,5.6630,5.6640,11
2008-12-09,15:10:00,5.6630,5.6630,5.6630,5.6630,1
2008-12-09,15:20:00,5.6640,5.6640,5.6630,5.6630,7
2008-12-09,15:35:00,5.6630,5.6660,5.6500,5.6660,3
2008-12-09,15:45:00,5.6660,5.6660,5.6520,5.6520,3
2008-12-09,16:15:00,5.6400,5.6400,5.5900,5.5900,11
2008-12-09,16:25:00,5.5970,5.6050,5.5970,5.6050,4
2008-12-09,16:30:00,5.6050,5.6050,5.5920,5.5920,3
2008-12-09,16:35:00,5.5900,5.5900,5.5900,5.5900,6
2008-12-09,17:25:00,5.5900,5.5900,5.5900,5.5900,3
2008-12-09,17:30:00,5.5900,5.5900,5.5900,5.5900,2
2008-12-09,17:50:00,5.5900,5.5910,5.5900,5.5900,5
2008-12-09,17:55:00,5.5910,5.5910,5.5910,5.5910,2
2008-12-09,18:00:00,5.5910,5.5910,5.5910,5.5910,1
2008-12-09,18:15:00,5.5900,5.5900,5.5900,5.5900,4
2008-12-09,18:50:00,5.5950,5.5950,5.5950,5.5950,10
2008-12-09,19:00:00,5.5900,5.5900,5.5900,5.5900,1
2008-12-09,19:05:00,5.5900,5.5940,5.5900,5.5940,3
2008-12-09,19:15:00,5.5900,5.5900,5.5900,5.5900,1
2008-12-09,19:20:00,5.5900,5.5900,5.5900,5.5900,3
2008-12-09,19:25:00,5.5900,5.5900,5.5860,5.5860,3
2008-12-09,19:40:00,5.5750,5.5750,5.5750,5.5750,1
2008-12-09,19:50:00,5.5700,5.5700,5.5700,5.5700,1
2008-12-09,19:55:00,5.5680,5.5820,5.5670,5.5820,6
2008-12-09,20:00:00,5.5770,5.5770,5.5770,5.5770,1
2008-12-09,20:05:00,5.5600,5.5940,5.5600,5.5940,16
2008-12-09,20:10:00,5.5950,5.6000,5.5950,5.6000,22
2008-12-09,20:15:00,5.6020,5.6240,5.6020,5.6200,13
2008-12-09,20:20:00,5.6250,5.6310,5.6250,5.6310,5
2008-12-09,20:25:00,5.6330,5.6550,5.6330,5.6510,8
2008-12-09,20:30:00,5.6400,5.6500,5.6400,5.6500,13
2008-12-09,20:35:00,5.6500,5.6500,5.6420,5.6470,15
2008-12-09,20:40:00,5.6500,5.6500,5.6350,5.6350,59
2008-12-09,20:45:00,5.6320,5.6360,5.5980,5.5990,99
2008-12-09,20:50:00,5.5990,5.6000,5.5940,5.6000,26
2008-12-09,20:55:00,5.6000,5.6050,5.6000,5.6050,8
2008-12-09,21:00:00,5.6100,5.6100,5.5810,5.5810,104
2008-12-09,21:05:00,5.5810,5.5860,5.5700,5.5800,17
2008-12-09,21:10:00,5.5740,5.5740,5.5250,5.5330,121
2008-12-09,21:15:00,5.5350,5.5580,5.5350,5.5550,96
2008-12-09,21:20:00,5.5450,5.5560,5.5450,5.5460,51
2008-12-09,21:25:00,5.5420,5.5530,5.5330,5.5400,65
2008-12-09,21:30:00,5.5430,5.5560,5.5410,5.5410,69
2008-12-09,21:35:00,5.5410,5.5410,5.5150,5.5150,118
2008-12-09,21:40:00,5.5130,5.5300,5.5130,5.5260,86
2008-12-09,21:45:00,5.5250,5.5410,5.5140,5.5140,111
2008-12-09,21:50:00,5.5140,5.5140,5.4910,5.5050,340
2008-12-09,21:55:00,5.5080,5.5220,5.5000,5.5150,282
2008-12-09,22:00:00,5.5150,5.5300,5.5080,5.5270,808
2008-12-09,22:05:00,5.5290,5.5440,5.5290,5.5370,316
2008-12-09,22:10:00,5.5370,5.5560,5.5330,5.5450,267
2008-12-09,22:15:00,5.5470,5.5560,5.5320,5.5450,239
2008-12-09,22:20:00,5.5440,5.5590,5.5400,5.5550,215
2008-12-09,22:25:00,5.5580,5.5690,5.5320,5.5440,390
2008-12-09,22:30:00,5.5460,5.5680,5.5430,5.5670,299
2008-12-09,22:35:00,5.5670,5.5940,5.5630,5.5780,731
2008-12-09,22:40:00,5.5770,5.6060,5.5770,5.5870,570
2008-12-09,22:45:00,5.5870,5.5910,5.5630,5.5670,490
2008-12-09,22:50:00,5.5670,5.5700,5.5490,5.5670,352
2008-12-09,22:55:00,5.5680,5.5790,5.5390,5.5430,705
2008-12-09,23:00:00,5.5470,5.5540,5.5330,5.5380,458
2008-12-09,23:05:00,5.5380,5.5400,5.5200,5.5200,309
2008-12-09,23:10:00,5.5190,5.5420,5.5190,5.5400,225
2008-12-09,23:15:00,5.5400,5.5720,5.5380,5.5440,381
2008-12-09,23:20:00,5.5440,5.5520,5.5400,5.5430,233
2008-12-09,23:25:00,5.5410,5.5470,5.5300,5.5350,223
2008-12-09,23:30:00,5.5350,5.5490,5.5230,5.5490,369
2008-12-09,23:35:00,5.5500,5.5600,5.5310,5.5340,239
2008-12-09,23:40:00,5.5320,5.5530,5.5320,5.5490,229
2008-12-09,23:45:00,5.5520,5.5550,5.5380,5.5520,396
2008-12-09,23:50:00,5.5530,5.5590,5.5440,5.5510,215
2008-12-09,23:55:00,5.5500,5.5520,5.5090,5.5130,702
2008-12-10,00:00:00,5.5140,5.5190,5.5020,5.5030,516
2008-12-10,00:05:00,5.5020,5.5220,5.5020,5.5110,388
2008-12-10,00:10:00,5.5120,5.5140,5.4950,5.5040,380
2008-12-10,00:15:00,5.5050,5.5100,5.4890,5.5030,533
2008-12-10,00:20:00,5.5050,5.5080,5.4780,5.4820,1241
2008-12-10,00:25:00,5.4810,5.4990,5.4620,5.4660,816
2008-12-10,00:30:00,5.4690,5.4880,5.4580,5.4660,853
2008-12-10,00:35:00,5.4700,5.4780,5.4600,5.4680,536
2008-12-10,00:40:00,5.4670,5.4990,5.4620,5.4980,506
2008-12-10,00:45:00,5.5000,5.5580,5.4970,5.5350,1239
2008-12-10,00:50:00,5.5320,5.6010,5.5300,5.5850,1385
2008-12-10,00:55:00,5.5850,5.5890,5.5650,5.5700,336
2008-12-10,01:00:00,5.5700,5.6030,5.5670,5.5940,586
2008-12-10,01:05:00,5.5920,5.6450,5.5920,5.6240,1059
2008-12-10,01:10:00,5.6200,5.6590,5.6120,5.6520,758
2008-12-10,01:15:00,5.6530,5.6780,5.6210,5.6220,935
2008-12-10,01:20:00,5.6230,5.6290,5.5860,5.5890,405
2008-12-10,01:25:00,5.5900,5.6040,5.5800,5.6040,231
2008-12-10,01:30:00,5.6040,5.6380,5.6040,5.6200,282
2008-12-10,01:35:00,5.6200,5.6350,5.6120,5.6290,244
2008-12-10,01:40:00,5.6260,5.6430,5.6180,5.6180,245
2008-12-10,01:45:00,5.6150,5.6240,5.5900,5.6000,510
2008-12-10,01:50:00,5.5970,5.6060,5.5860,5.5930,293
2008-12-10,01:55:00,5.5900,5.6100,5.5700,5.6050,489
2008-12-10,02:00:00,5.6020,5.6100,5.5890,5.5930,184
2008-12-10,02:05:00,5.5940,5.5940,5.5580,5.5750,272
2008-12-10,02:10:00,5.5750,5.5990,5.5650,5.5880,331
2008-12-10,02:15:00,5.5880,5.6080,5.5850,5.5910,173
2008-12-10,02:20:00,5.5900,5.6020,5.5810,5.6010,125
2008-12-10,02:25:00,5.6040,5.6110,5.5930,5.6110,104
2008-12-10,02:30:00,5.6100,5.6420,5.6090,5.6200,245
2008-12-10,02:35:00,5.6200,5.6310,5.5960,5.6260,414
2008-12-10,02:40:00,5.6290,5.6570,5.6230,5.6470,452
2008-12-10,02:45:00,5.6490,5.6750,5.6410,5.6430,389
2008-12-10,02:50:00,5.6450,5.6470,5.6200,5.6230,250
2008-12-10,02:55:00,5.6220,5.6230,5.5920,5.5920,238
2008-12-10,03:00:00,5.5940,5.6100,5.5720,5.6010,404
2008-12-10,03:05:00,5.6000,5.6020,5.5840,5.5870,141
2008-12-10,03:10:00,5.5850,5.5990,5.5830,5.5890,416
2008-12-10,03:15:00,5.5900,5.6380,5.5900,5.6300,535
2008-12-10,03:20:00,5.6350,5.6390,5.5950,5.5990,549
2008-12-10,03:25:00,5.5980,5.6000,5.5690,5.5690,937
2008-12-10,03:30:00,5.5690,5.5910,5.5680,5.5890,276
2008-12-10,03:35:00,5.5910,5.5940,5.5840,5.5900,41
2008-12-10,03:40:00,5.5920,5.5970,5.5900,5.5920,44
2008-12-10,03:45:00,5.5940,5.5980,5.5870,5.5970,36
2008-12-10,03:50:00,5.5950,5.6130,5.5950,5.5970,125
2008-12-10,03:55:00,5.6040,5.6060,5.5790,5.6000,14
2008-12-10,04:00:00,5.5980,5.6050,5.5980,5.6050,18
2008-12-10,04:05:00,5.6020,5.6100,5.6000,5.6100,11
2008-12-10,04:10:00,5.6000,5.6060,5.5970,5.5990,21
2008-12-10,04:15:00,5.6010,5.6010,5.5990,5.5990,5
2008-12-10,04:20:00,5.5990,5.6000,5.5900,5.5900,35
2008-12-10,04:25:00,5.5900,5.5920,5.5870,5.5870,46
2008-12-10,04:30:00,5.5900,5.5970,5.5870,5.5970,61
2008-12-10,04:35:00,5.5950,5.5980,5.5930,5.5980,7
2008-12-10,04:40:00,5.5980,5.6020,5.5970,5.6020,19
2008-12-10,04:45:00,5.6020,5.6050,5.6020,5.6050,14
2008-12-10,04:50:00,5.6050,5.6100,5.6040,5.6100,17
2008-12-10,04:55:00,5.6100,5.6250,5.6100,5.6200,21
2008-12-10,05:00:00,5.6150,5.6240,5.6070,5.6170,30
2008-12-10,05:05:00,5.6170,5.6180,5.6150,5.6150,9
2008-12-10,05:10:00,5.6120,5.6300,5.6120,5.6300,18
2008-12-10,05:15:00,5.6200,5.6360,5.6200,5.6260,11
2008-12-10,05:20:00,5.6370,5.6450,5.6350,5.6450,6
2008-12-10,05:25:00,5.6500,5.6600,5.6500,5.6600,9
2008-12-10,05:30:00,5.6550,5.6700,5.6550,5.6700,30
2008-12-10,05:35:00,5.6690,5.6690,5.6450,5.6450,22
2008-12-10,05:40:00,5.6470,5.6540,5.6470,5.6540,14
2008-12-10,05:45:00,5.6540,5.6550,5.6540,5.6550,8
2008-12-10,05:50:00,5.6550,5.6550,5.6450,5.6470,6
2008-12-10,05:55:00,5.6410,5.6640,5.6390,5.6400,21
2008-12-10,06:05:00,5.6500,5.6680,5.6500,5.6540,3
2008-12-10,06:10:00,5.6450,5.6450,5.6160,5.6160,5
2008-12-10,07:00:00,5.6670,5.6710,5.6310,5.6500,10
2008-12-10,07:10:00,5.6590,5.6600,5.6590,5.6600,4
2008-12-10,07:20:00,5.6650,5.6650,5.6650,5.6650,1
2008-12-10,07:40:00,5.6600,5.6600,5.6600,5.6600,1
2008-12-10,07:45:00,5.6600,5.6850,5.5870,5.5870,112
2008-12-10,07:50:00,5.5960,5.6000,5.5830,5.6000,31
2008-12-10,07:55:00,5.5990,5.6000,5.5990,5.6000,8
2008-12-10,08:20:00,5.6000,5.6000,5.6000,5.6000,3
2008-12-10,08:35:00,5.6000,5.6030,5.6000,5.6030,70
2008-12-10,08:40:00,5.6060,5.6060,5.6060,5.6060,2
2008-12-10,08:45:00,5.6060,5.6090,5.6060,5.6090,3
2008-12-10,09:00:00,5.6090,5.6330,5.6090,5.6330,24
2008-12-10,09:05:00,5.6330,5.6330,5.6330,5.6330,1
2008-12-10,09:35:00,5.6360,5.6400,5.6360,5.6400,8
2008-12-10,10:15:00,5.6200,5.6200,5.6030,5.6030,3
2008-12-10,10:35:00,5.6200,5.6200,5.6020,5.6020,8
2008-12-10,10:40:00,5.6020,5.6020,5.5870,5.5870,8
2008-12-10,11:10:00,5.6100,5.6100,5.6100,5.6100,2
2008-12-10,11:25:00,5.6150,5.6150,5.5950,5.5950,21
2008-12-10,11:55:00,5.6000,5.6280,5.6000,5.6280,9
2008-12-10,12:30:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,12:35:00,5.6400,5.6500,5.6400,5.6500,5
2008-12-10,13:20:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,13:30:00,5.6340,5.6340,5.6340,5.6340,1
2008-12-10,14:10:00,5.6500,5.6500,5.6500,5.6500,1
2008-12-10,14:15:00,5.6350,5.6350,5.6350,5.6350,1
2008-12-10,14:20:00,5.6150,5.6150,5.6150,5.6150,1
2008-12-10,14:25:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,15:30:00,5.6340,5.6350,5.6340,5.6350,2
2008-12-10,16:10:00,5.6410,5.6410,5.6410,5.6410,3
2008-12-10,16:15:00,5.6490,5.6490,5.6490,5.6490,1
2008-12-10,16:30:00,5.6450,5.6450,5.6450,5.6450,1
2008-12-10,16:35:00,5.6450,5.6500,5.6450,5.6500,7
2008-12-10,17:15:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,17:25:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,17:35:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,17:55:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-10,18:10:00,5.6470,5.6470,5.6460,5.6460,3
2008-12-10,18:20:00,5.6350,5.6350,5.6350,5.6350,2
2008-12-10,18:25:00,5.6350,5.6350,5.6350,5.6350,1
2008-12-10,18:35:00,5.6350,5.6350,5.6350,5.6350,1
2008-12-10,18:50:00,5.6200,5.6200,5.6200,5.6200,1
2008-12-10,18:55:00,5.6050,5.6050,5.5950,5.5950,14
2008-12-10,19:05:00,5.5950,5.5950,5.5950,5.5950,2
2008-12-10,19:40:00,5.5950,5.5950,5.5950,5.5950,1
2008-12-10,19:45:00,5.5950,5.6050,5.5810,5.5810,32
2008-12-10,19:50:00,5.5820,5.6150,5.5810,5.6150,17
2008-12-10,19:55:00,5.6130,5.6150,5.6130,5.6150,5
2008-12-10,20:00:00,5.6300,5.6490,5.6250,5.6440,9
2008-12-10,20:10:00,5.6400,5.6500,5.6250,5.6250,23
2008-12-10,20:15:00,5.6500,5.6500,5.6440,5.6440,6
2008-12-10,20:20:00,5.6350,5.6350,5.6340,5.6340,3
2008-12-10,20:25:00,5.6300,5.6300,5.6140,5.6140,8
2008-12-10,20:30:00,5.6100,5.6100,5.6050,5.6050,4
2008-12-10,20:35:00,5.6160,5.6380,5.6110,5.6290,46
2008-12-10,20:40:00,5.6430,5.6450,5.6300,5.6450,52
2008-12-10,20:45:00,5.6440,5.6450,5.6320,5.6320,26
2008-12-10,20:50:00,5.6310,5.6370,5.6310,5.6370,2
2008-12-10,20:55:00,5.6400,5.6520,5.6330,5.6520,42
2008-12-10,21:00:00,5.6540,5.6550,5.6540,5.6550,6
2008-12-10,21:05:00,5.6460,5.6550,5.6460,5.6550,16
2008-12-10,21:10:00,5.6490,5.6490,5.6320,5.6430,26
2008-12-10,21:15:00,5.6370,5.6400,5.6240,5.6280,34
2008-12-10,21:20:00,5.6230,5.6280,5.6130,5.6280,19
2008-12-10,21:25:00,5.6280,5.6570,5.6280,5.6420,98
2008-12-10,21:30:00,5.6420,5.6600,5.6420,5.6600,53
2008-12-10,21:35:00,5.6610,5.6650,5.6370,5.6470,86
2008-12-10,21:40:00,5.6430,5.6450,5.6250,5.6340,63
2008-12-10,21:45:00,5.6340,5.6450,5.6290,5.6410,126
2008-12-10,21:50:00,5.6450,5.6460,5.6330,5.6360,104
2008-12-10,21:55:00,5.6330,5.6370,5.6210,5.6210,188
2008-12-10,22:00:00,5.6190,5.6220,5.5870,5.6000,752
2008-12-10,22:05:00,5.6000,5.6260,5.5850,5.6260,472
2008-12-10,22:10:00,5.6280,5.6310,5.6020,5.6140,354
2008-12-10,22:15:00,5.6170,5.6290,5.6090,5.6150,176
2008-12-10,22:20:00,5.6140,5.6200,5.5940,5.6000,142
2008-12-10,22:25:00,5.6020,5.6160,5.6000,5.6090,229
2008-12-10,22:30:00,5.6120,5.6150,5.6020,5.6070,114
2008-12-10,22:35:00,5.6100,5.6130,5.5990,5.5990,176
2008-12-10,22:40:00,5.5970,5.6060,5.5820,5.6060,257
2008-12-10,22:45:00,5.6020,5.6140,5.6000,5.6080,372
2008-12-10,22:50:00,5.6080,5.6120,5.6040,5.6080,226
2008-12-10,22:55:00,5.6070,5.6230,5.6070,5.6120,513
2008-12-10,23:00:00,5.6130,5.6200,5.6100,5.6180,141
2008-12-10,23:05:00,5.6160,5.6410,5.6130,5.6370,330
2008-12-10,23:10:00,5.6360,5.6580,5.6360,5.6480,497
2008-12-10,23:15:00,5.6480,5.6500,5.6390,5.6480,161
2008-12-10,23:20:00,5.6480,5.6590,5.6370,5.6400,404
2008-12-10,23:25:00,5.6390,5.6470,5.6350,5.6400,267
2008-12-10,23:30:00,5.6420,5.6440,5.6250,5.6310,251
2008-12-10,23:35:00,5.6260,5.6360,5.5690,5.6010,894
2008-12-10,23:40:00,5.6000,5.6290,5.5760,5.6130,486
2008-12-10,23:45:00,5.6150,5.6200,5.5710,5.6010,472
2008-12-10,23:50:00,5.6000,5.6000,5.5650,5.5790,731
2008-12-10,23:55:00,5.5820,5.5880,5.5710,5.5870,391
2008-12-11,00:00:00,5.5890,5.6220,5.5750,5.6030,715
2008-12-11,00:05:00,5.6040,5.6280,5.6040,5.6260,487
2008-12-11,00:10:00,5.6250,5.6390,5.6120,5.6270,764
2008-12-11,00:15:00,5.6270,5.6760,5.6230,5.6520,910
2008-12-11,00:20:00,5.6550,5.6760,5.6500,5.6650,677
2008-12-11,00:25:00,5.6630,5.6650,5.6270,5.6350,350
2008-12-11,00:30:00,5.6310,5.6590,5.6260,5.6580,387
2008-12-11,00:35:00,5.6590,5.6780,5.6500,5.6650,808
2008-12-11,00:40:00,5.6650,5.6720,5.6570,5.6650,361
2008-12-11,00:45:00,5.6640,5.7100,5.6630,5.7020,1225
2008-12-11,00:50:00,5.7030,5.7340,5.7000,5.7080,897
2008-12-11,00:55:00,5.7120,5.7320,5.6930,5.6980,597
2008-12-11,01:00:00,5.7000,5.7660,5.6820,5.7550,1180
2008-12-11,01:05:00,5.7570,5.7920,5.7470,5.7500,2241
2008-12-11,01:10:00,5.7520,5.7660,5.7290,5.7480,1051
2008-12-11,01:15:00,5.7500,5.7820,5.7360,5.7630,750
2008-12-11,01:20:00,5.7670,5.7690,5.7300,5.7380,366
2008-12-11,01:25:00,5.7400,5.7420,5.7110,5.7190,464
2008-12-11,01:30:00,5.7120,5.7130,5.6840,5.7130,483
2008-12-11,01:35:00,5.7120,5.7150,5.6620,5.6690,552
2008-12-11,01:40:00,5.6670,5.6820,5.6650,5.6770,403
2008-12-11,01:45:00,5.6770,5.7300,5.6730,5.7250,487
2008-12-11,01:50:00,5.7230,5.7320,5.7020,5.7190,317
2008-12-11,01:55:00,5.7150,5.7150,5.6720,5.6770,180
2008-12-11,02:00:00,5.6760,5.6760,5.6340,5.6410,740
2008-12-11,02:05:00,5.6370,5.6470,5.6110,5.6250,760
2008-12-11,02:10:00,5.6240,5.6700,5.6230,5.6510,276
2008-12-11,02:15:00,5.6500,5.6750,5.6500,5.6670,182
2008-12-11,02:20:00,5.6650,5.6680,5.6470,5.6500,200
2008-12-11,02:25:00,5.6500,5.6690,5.6410,5.6490,259
2008-12-11,02:30:00,5.6450,5.6570,5.6130,5.6350,433
2008-12-11,02:35:00,5.6350,5.6550,5.6350,5.6490,138
2008-12-11,02:40:00,5.6420,5.6500,5.6350,5.6480,256
2008-12-11,02:45:00,5.6490,5.6500,5.6190,5.6270,201
2008-12-11,02:50:00,5.6250,5.6350,5.5980,5.6250,1105
2008-12-11,02:55:00,5.6250,5.6250,5.5870,5.6000,384
2008-12-11,03:00:00,5.6020,5.6290,5.5890,5.5940,698
2008-12-11,03:05:00,5.5960,5.6180,5.5880,5.6020,546
2008-12-11,03:10:00,5.6030,5.6250,5.6030,5.6200,218
2008-12-11,03:15:00,5.6200,5.6250,5.5990,5.5990,388
2008-12-11,03:20:00,5.6010,5.6380,5.6010,5.6330,484
2008-12-11,03:25:00,5.6340,5.7000,5.6310,5.6950,1309
2008-12-11,03:30:00,5.6920,5.7000,5.6540,5.6540,465
2008-12-11,03:35:00,5.6540,5.6690,5.6530,5.6600,107
2008-12-11,03:40:00,5.6570,5.6780,5.6570,5.6730,61
2008-12-11,03:45:00,5.6740,5.6850,5.6740,5.6780,40
2008-12-11,03:50:00,5.6830,5.6840,5.6600,5.6700,99
2008-12-11,03:55:00,5.6730,5.6730,5.6680,5.6680,4
2008-12-11,04:00:00,5.6750,5.6770,5.6720,5.6760,41
2008-12-11,04:05:00,5.6740,5.6860,5.6670,5.6850,50
2008-12-11,04:10:00,5.6850,5.6880,5.6790,5.6880,25
2008-12-11,04:15:00,5.6860,5.6950,5.6860,5.6940,26
2008-12-11,04:20:00,5.6920,5.6960,5.6850,5.6920,27
2008-12-11,04:25:00,5.6920,5.6920,5.6900,5.6900,6
2008-12-11,04:30:00,5.6910,5.7000,5.6880,5.6930,57
2008-12-11,04:35:00,5.6880,5.6910,5.6870,5.6870,13
2008-12-11,04:40:00,5.6860,5.6860,5.6800,5.6800,15
2008-12-11,04:45:00,5.6750,5.6800,5.6710,5.6790,32
2008-12-11,04:50:00,5.6800,5.6830,5.6800,5.6830,15
2008-12-11,04:55:00,5.6830,5.6850,5.6800,5.6850,12
2008-12-11,05:00:00,5.6850,5.6850,5.6820,5.6820,4
2008-12-11,05:05:00,5.6810,5.6810,5.6800,5.6800,3
2008-12-11,05:10:00,5.6840,5.6890,5.6830,5.6890,4
2008-12-11,05:15:00,5.6900,5.6940,5.6900,5.6940,2
2008-12-11,05:20:00,5.6970,5.6980,5.6940,5.6950,10
2008-12-11,05:25:00,5.6980,5.7000,5.6880,5.6940,51
2008-12-11,05:30:00,5.6900,5.7000,5.6900,5.6990,59
2008-12-11,05:35:00,5.6970,5.6970,5.6970,5.6970,2
2008-12-11,05:40:00,5.6940,5.6970,5.6930,5.6970,4
2008-12-11,05:45:00,5.6950,5.6970,5.6940,5.6940,24
2008-12-11,05:50:00,5.6960,5.7020,5.6960,5.7020,19
2008-12-11,05:55:00,5.6990,5.6990,5.6860,5.6900,12
2008-12-11,06:00:00,5.6940,5.6940,5.6940,5.6940,3
2008-12-11,06:05:00,5.6940,5.6940,5.6940,5.6940,2
2008-12-11,06:10:00,5.6940,5.6960,5.6940,5.6960,11
2008-12-11,07:00:00,5.6840,5.6850,5.6720,5.6760,6
2008-12-11,07:05:00,5.6760,5.6760,5.6720,5.6720,2
2008-12-11,07:10:00,5.7100,5.7100,5.7100,5.7100,1
2008-12-11,07:30:00,5.6930,5.6950,5.6930,5.6950,5
2008-12-11,07:35:00,5.6860,5.6860,5.6860,5.6860,1
2008-12-11,07:40:00,5.6880,5.6900,5.6880,5.6900,2
2008-12-11,08:05:00,5.6900,5.6950,5.6900,5.6950,12
2008-12-11,09:50:00,5.6990,5.6990,5.6990,5.6990,1
2008-12-11,10:10:00,5.6990,5.7090,5.6990,5.7090,8
2008-12-11,10:35:00,5.7090,5.7090,5.7090,5.7090,1
2008-12-11,10:50:00,5.7090,5.7090,5.7090,5.7090,1
2008-12-11,11:40:00,5.7020,5.7020,5.6900,5.6900,6
2008-12-11,11:55:00,5.7040,5.7050,5.7040,5.7050,6
2008-12-11,12:05:00,5.6860,5.6860,5.6860,5.6860,1
2008-12-11,12:55:00,5.6860,5.6860,5.6860,5.6860,1
2008-12-11,13:10:00,5.6860,5.6860,5.6860,5.6860,2
2008-12-11,13:15:00,5.6860,5.6860,5.6860,5.6860,1
2008-12-11,13:30:00,5.6860,5.6860,5.6860,5.6860,1
2008-12-11,13:55:00,5.6980,5.6980,5.6980,5.6980,1
2008-12-11,15:30:00,5.7040,5.7040,5.7040,5.7040,5
2008-12-11,15:45:00,5.7000,5.7000,5.7000,5.7000,1
2008-12-11,15:50:00,5.6980,5.6980,5.6980,5.6980,1
2008-12-11,16:00:00,5.6900,5.6900,5.6900,5.6900,1
2008-12-11,16:15:00,5.6900,5.6900,5.6900,5.6900,5
2008-12-11,16:25:00,5.6810,5.6810,5.6810,5.6810,1
2008-12-11,16:35:00,5.6810,5.6810,5.6810,5.6810,1
2008-12-11,16:40:00,5.6810,5.6810,5.6800,5.6800,10
2008-12-11,16:50:00,5.6880,5.6880,5.6880,5.6880,1
2008-12-11,17:20:00,5.6990,5.6990,5.6980,5.6980,2
2008-12-11,17:25:00,5.6990,5.6990,5.6990,5.6990,1
2008-12-11,17:30:00,5.6980,5.7030,5.6970,5.6990,10
2008-12-11,17:35:00,5.6970,5.6970,5.6950,5.6950,5
2008-12-11,17:45:00,5.6950,5.6950,5.6950,5.6950,7
2008-12-11,17:50:00,5.6990,5.7060,5.6990,5.7010,5
2008-12-11,17:55:00,5.7070,5.7090,5.7070,5.7090,5
2008-12-11,18:00:00,5.7120,5.7170,5.7120,5.7170,4
2008-12-11,18:05:00,5.7190,5.7250,5.7190,5.7250,11
2008-12-11,18:10:00,5.7240,5.7250,5.7220,5.7230,9
2008-12-11,18:15:00,5.7200,5.7200,5.7200,5.7200,2
2008-12-11,18:20:00,5.7150,5.7150,5.7100,5.7100,2
2008-12-11,18:25:00,5.7130,5.7200,5.7050,5.7200,3
2008-12-11,18:30:00,5.7220,5.7250,5.7200,5.7200,10
2008-12-11,18:35:00,5.7200,5.7220,5.7200,5.7220,8
2008-12-11,18:40:00,5.7220,5.7220,5.7220,5.7220,2
2008-12-11,18:45:00,5.7220,5.7220,5.7220,5.7220,1
2008-12-11,18:50:00,5.7240,5.7250,5.7210,5.7240,10
2008-12-11,19:00:00,5.7200,5.7200,5.7200,5.7200,2
2008-12-11,19:05:00,5.7250,5.7290,5.7250,5.7290,17
2008-12-11,19:25:00,5.7270,5.7270,5.7200,5.7200,47
2008-12-11,19:30:00,5.7170,5.7170,5.7150,5.7150,3
2008-12-11,19:40:00,5.7130,5.7130,5.6910,5.6910,45
2008-12-11,19:45:00,5.6950,5.6950,5.6720,5.6720,6
2008-12-11,19:50:00,5.6800,5.6810,5.6620,5.6640,43
2008-12-11,19:55:00,5.6670,5.6940,5.6670,5.6940,3
2008-12-11,20:00:00,5.6930,5.6930,5.6930,5.6930,1
2008-12-11,20:05:00,5.6890,5.6890,5.6890,5.6890,1
2008-12-11,20:10:00,5.6760,5.6760,5.6760,5.6760,1
2008-12-11,20:15:00,5.6870,5.6890,5.6870,5.6890,3
2008-12-11,20:20:00,5.6890,5.6890,5.6880,5.6880,2
2008-12-11,20:25:00,5.6940,5.6940,5.6790,5.6850,13
2008-12-11,20:35:00,5.6870,5.6880,5.6870,5.6880,2
2008-12-11,20:40:00,5.6900,5.7020,5.6900,5.6950,28
2008-12-11,20:45:00,5.6990,5.7090,5.6990,5.7000,19
2008-12-11,20:50:00,5.7100,5.7150,5.7100,5.7150,24
2008-12-11,20:55:00,5.7150,5.7450,5.7150,5.7450,87
2008-12-11,21:00:00,5.7440,5.7450,5.7300,5.7300,16
2008-12-11,21:05:00,5.7390,5.7550,5.7290,5.7510,38
2008-12-11,21:10:00,5.7470,5.7650,5.7450,5.7450,17
2008-12-11,21:15:00,5.7540,5.7610,5.7370,5.7440,79
2008-12-11,21:20:00,5.7460,5.7500,5.7450,5.7450,25
2008-12-11,21:25:00,5.7450,5.7560,5.7450,5.7540,76
2008-12-11,21:30:00,5.7530,5.7560,5.7400,5.7490,80
2008-12-11,21:35:00,5.7450,5.7450,5.7340,5.7360,50
2008-12-11,21:40:00,5.7360,5.7640,5.7340,5.7510,169
2008-12-11,21:45:00,5.7540,5.7560,5.7400,5.7440,51
2008-12-11,21:50:00,5.7390,5.7420,5.7230,5.7310,141
2008-12-11,21:55:00,5.7340,5.7360,5.7250,5.7350,105
2008-12-11,22:00:00,5.7350,5.7350,5.6900,5.7010,862
2008-12-11,22:05:00,5.6970,5.7150,5.6890,5.7040,256
2008-12-11,22:10:00,5.7040,5.7100,5.6920,5.6980,259
2008-12-11,22:15:00,5.7000,5.7250,5.6970,5.7130,115
2008-12-11,22:20:00,5.7120,5.7300,5.7060,5.7150,215
2008-12-11,22:25:00,5.7160,5.7280,5.7100,5.7120,334
2008-12-11,22:30:00,5.7150,5.7160,5.6950,5.6980,276
2008-12-11,22:35:00,5.6980,5.7290,5.6900,5.7200,424
2008-12-11,22:40:00,5.7220,5.7280,5.6960,5.7110,204
2008-12-11,22:45:00,5.7090,5.7300,5.7080,5.7280,331
2008-12-11,22:50:00,5.7270,5.7490,5.7250,5.7470,697
2008-12-11,22:55:00,5.7460,5.7720,5.7400,5.7430,914
2008-12-11,23:00:00,5.7450,5.7530,5.7180,5.7270,382
2008-12-11,23:05:00,5.7240,5.7270,5.7020,5.7100,305
2008-12-11,23:10:00,5.7130,5.7340,5.7050,5.7310,420
2008-12-11,23:15:00,5.7300,5.7300,5.7120,5.7210,365
2008-12-11,23:20:00,5.7230,5.7400,5.7180,5.7290,269
2008-12-11,23:25:00,5.7250,5.7300,5.7030,5.7080,377
2008-12-11,23:30:00,5.7070,5.7100,5.7000,5.7000,590
2008-12-11,23:35:00,5.7000,5.7000,5.5200,5.5850,3400
2008-12-11,23:40:00,5.5850,5.6110,5.5570,5.5570,1564
2008-12-11,23:45:00,5.5580,5.5710,5.5120,5.5250,1630
2008-12-11,23:50:00,5.5260,5.5490,5.5080,5.5360,808
2008-12-11,23:55:00,5.5350,5.5730,5.5330,5.5550,709
2008-12-12,00:00:00,5.5550,5.5760,5.5380,5.5450,473
2008-12-12,00:05:00,5.5440,5.6100,5.5410,5.5680,1110
2008-12-12,00:10:00,5.5670,5.6120,5.5640,5.5800,878
2008-12-12,00:15:00,5.5800,5.6040,5.5740,5.5800,998
2008-12-12,00:20:00,5.5770,5.5870,5.5710,5.5760,270
2008-12-12,00:25:00,5.5760,5.5870,5.5650,5.5790,447
2008-12-12,00:30:00,5.5800,5.6010,5.5730,5.5880,396
2008-12-12,00:35:00,5.5860,5.6180,5.5850,5.6000,570
2008-12-12,00:40:00,5.5970,5.6060,5.5760,5.5970,364
2008-12-12,00:45:00,5.5970,5.6350,5.5920,5.6350,671
2008-12-12,00:50:00,5.6340,5.6650,5.6310,5.6500,744
2008-12-12,00:55:00,5.6500,5.6670,5.6180,5.6260,572
2008-12-12,01:00:00,5.6230,5.6510,5.6220,5.6400,246
2008-12-12,01:05:00,5.6400,5.6950,5.6310,5.6740,1195
2008-12-12,01:10:00,5.6770,5.7130,5.6620,5.6900,1343
2008-12-12,01:15:00,5.6870,5.7530,5.6870,5.7300,1044
2008-12-12,01:20:00,5.7280,5.7530,5.6800,5.7100,704
2008-12-12,01:25:00,5.7110,5.7280,5.6830,5.7240,246
2008-12-12,01:30:00,5.7250,5.7250,5.6800,5.6840,265
2008-12-12,01:35:00,5.6800,5.6860,5.6630,5.6640,263
2008-12-12,01:40:00,5.6630,5.6910,5.6630,5.6800,256
2008-12-12,01:45:00,5.6760,5.6800,5.6540,5.6560,273
2008-12-12,01:50:00,5.6560,5.6840,5.6480,5.6660,173
2008-12-12,01:55:00,5.6660,5.6740,5.6500,5.6700,178
2008-12-12,02:00:00,5.6700,5.6790,5.6580,5.6700,367
2008-12-12,02:05:00,5.6710,5.6870,5.6700,5.6830,279
2008-12-12,02:10:00,5.6820,5.6830,5.6550,5.6740,297
2008-12-12,02:15:00,5.6700,5.6790,5.6610,5.6790,127
2008-12-12,02:20:00,5.6780,5.6800,5.6710,5.6730,49
2008-12-12,02:25:00,5.6730,5.6830,5.6450,5.6500,272
2008-12-12,02:30:00,5.6470,5.6640,5.6210,5.6250,299
2008-12-12,02:35:00,5.6250,5.6280,5.6120,5.6160,262
2008-12-12,02:40:00,5.6160,5.6360,5.6090,5.6100,458
2008-12-12,02:45:00,5.6090,5.6250,5.6040,5.6070,382
2008-12-12,02:50:00,5.6050,5.6470,5.6030,5.6380,378
2008-12-12,02:55:00,5.6380,5.6380,5.6150,5.6300,185
2008-12-12,03:00:00,5.6290,5.6420,5.6250,5.6350,119
2008-12-12,03:05:00,5.6310,5.6340,5.5890,5.5920,444
2008-12-12,03:10:00,5.5910,5.6100,5.5900,5.6010,237
2008-12-12,03:15:00,5.6010,5.6100,5.5790,5.5810,606
2008-12-12,03:20:00,5.5830,5.5980,5.5780,5.5800,420
2008-12-12,03:25:00,5.5790,5.6040,5.5700,5.5960,1264
2008-12-12,03:30:00,5.5950,5.5990,5.5810,5.5920,288
2008-12-12,03:35:00,5.5930,5.5930,5.5850,5.5850,23
2008-12-12,03:40:00,5.5830,5.5860,5.5760,5.5760,36
2008-12-12,03:45:00,5.5770,5.5810,5.5670,5.5670,107
2008-12-12,03:50:00,5.5640,5.5770,5.5630,5.5710,84
2008-12-12,03:55:00,5.5750,5.5760,5.5700,5.5730,27
2008-12-12,04:00:00,5.5770,5.5810,5.5680,5.5720,41
2008-12-12,04:05:00,5.5980,5.5980,5.5740,5.5770,17
2008-12-12,04:10:00,5.5730,5.5750,5.5660,5.5660,56
2008-12-12,04:15:00,5.5630,5.5750,5.5630,5.5680,18
2008-12-12,04:20:00,5.5720,5.5750,5.5670,5.5700,32
2008-12-12,04:25:00,5.5680,5.5740,5.5680,5.5680,12
2008-12-12,04:30:00,5.5700,5.5700,5.5670,5.5700,9
2008-12-12,04:35:00,5.5700,5.5710,5.5670,5.5670,6
2008-12-12,04:40:00,5.5660,5.5660,5.5610,5.5640,49
2008-12-12,04:45:00,5.5620,5.5710,5.5600,5.5640,80
2008-12-12,04:50:00,5.5630,5.5630,5.5580,5.5600,102
2008-12-12,04:55:00,5.5590,5.5740,5.5580,5.5600,146
2008-12-12,05:00:00,5.5580,5.5630,5.5580,5.5600,10
2008-12-12,05:05:00,5.5630,5.5670,5.5590,5.5640,7
2008-12-12,05:10:00,5.5650,5.5670,5.5610,5.5650,12
2008-12-12,05:15:00,5.5670,5.5670,5.5640,5.5640,3
2008-12-12,05:20:00,5.5600,5.5790,5.5600,5.5740,26
2008-12-12,05:25:00,5.5650,5.5650,5.5620,5.5620,3
2008-12-12,05:30:00,5.5670,5.5670,5.5650,5.5650,3
2008-12-12,05:35:00,5.5710,5.5730,5.5600,5.5730,12
2008-12-12,05:40:00,5.5740,5.5740,5.5740,5.5740,1
2008-12-12,05:45:00,5.5740,5.5790,5.5700,5.5700,9
2008-12-12,05:55:00,5.5760,5.5760,5.5760,5.5760,1
2008-12-12,06:00:00,5.5720,5.5720,5.5720,5.5720,3
2008-12-12,06:05:00,5.5730,5.5900,5.5710,5.5710,5
2008-12-12,06:10:00,5.5790,5.5790,5.5790,5.5790,1
2008-12-12,07:10:00,5.5700,5.5700,5.5690,5.5690,11
2008-12-12,07:15:00,5.5690,5.5690,5.5680,5.5680,2
2008-12-12,07:25:00,5.5700,5.5700,5.5700,5.5700,5
2008-12-12,07:30:00,5.5700,5.5700,5.5700,5.5700,2
2008-12-12,07:40:00,5.5520,5.5520,5.5500,5.5500,10
2008-12-12,07:45:00,5.5510,5.5510,5.5510,5.5510,2
2008-12-12,07:50:00,5.5680,5.5680,5.5540,5.5540,2
2008-12-12,08:05:00,5.5510,5.5510,5.5500,5.5500,12
2008-12-12,08:55:00,5.5520,5.5520,5.5520,5.5520,1
2008-12-12,09:00:00,5.5670,5.5670,5.5670,5.5670,1
2008-12-12,09:05:00,5.5670,5.5670,5.5600,5.5600,2
2008-12-12,09:15:00,5.5570,5.5570,5.5500,5.5500,10
2008-12-12,09:25:00,5.5400,5.5400,5.5370,5.5370,2
2008-12-12,09:35:00,5.5350,5.5350,5.5350,5.5350,1
2008-12-12,09:40:00,5.5360,5.5400,5.5360,5.5400,2
2008-12-12,09:55:00,5.5460,5.5460,5.5460,5.5460,1
2008-12-12,10:35:00,5.5500,5.5500,5.5390,5.5390,6
2008-12-12,10:45:00,5.5600,5.5600,5.5600,5.5600,1
2008-12-12,10:50:00,5.5630,5.5630,5.5630,5.5630,2
2008-12-12,11:15:00,5.5570,5.5570,5.5570,5.5570,1
2008-12-12,11:20:00,5.5450,5.5450,5.5350,5.5350,18
2008-12-12,11:25:00,5.5350,5.5350,5.5350,5.5350,1
2008-12-12,11:35:00,5.5270,5.5270,5.5270,5.5270,4
2008-12-12,11:45:00,5.5100,5.5100,5.5100,5.5100,5
2008-12-12,11:55:00,5.5100,5.5100,5.5100,5.5100,2
2008-12-12,12:00:00,5.5200,5.5200,5.5200,5.5200,2
2008-12-12,12:15:00,5.5200,5.5200,5.5100,5.5100,2
2008-12-12,12:20:00,5.5100,5.5100,5.5100,5.5100,2
2008-12-12,12:25:00,5.5100,5.5100,5.5100,5.5100,1
2008-12-12,12:40:00,5.5100,5.5200,5.5100,5.5200,2
2008-12-12,12:45:00,5.5110,5.5110,5.5110,5.5110,1
2008-12-12,13:00:00,5.5170,5.5170,5.5170,5.5170,1
2008-12-12,13:05:00,5.5190,5.5190,5.5170,5.5170,2
2008-12-12,13:45:00,5.5150,5.5150,5.5150,5.5150,1
2008-12-12,14:05:00,5.5150,5.5170,5.5150,5.5170,2
2008-12-12,14:20:00,5.5200,5.5200,5.5200,5.5200,2
2008-12-12,14:25:00,5.5150,5.5150,5.4800,5.4800,80
2008-12-12,14:55:00,5.4900,5.4900,5.4900,5.4900,1
2008-12-12,15:00:00,5.4910,5.4910,5.4800,5.4800,31
2008-12-12,15:05:00,5.4720,5.4720,5.4720,5.4720,3
2008-12-12,15:15:00,5.4800,5.4800,5.4800,5.4800,1
2008-12-12,15:50:00,5.4730,5.4730,5.4730,5.4730,2
2008-12-12,15:55:00,5.4800,5.4800,5.4790,5.4790,3
2008-12-12,16:00:00,5.4860,5.4870,5.4860,5.4870,4
2008-12-12,16:10:00,5.4850,5.4850,5.4850,5.4850,1
2008-12-12,16:20:00,5.4780,5.4960,5.4780,5.4960,2
2008-12-12,17:10:00,5.4950,5.4970,5.4950,5.4970,7
2008-12-12,17:20:00,5.4970,5.4970,5.4970,5.4970,1
2008-12-12,17:25:00,5.4850,5.4850,5.4850,5.4850,1
2008-12-12,17:35:00,5.4980,5.4980,5.4900,5.4900,2
2008-12-12,18:00:00,5.4930,5.4930,5.4930,5.4930,1
2008-12-12,18:05:00,5.4930,5.4930,5.4930,5.4930,1
2008-12-12,18:40:00,5.4900,5.5270,5.4900,5.4970,17
2008-12-12,18:45:00,5.4960,5.4960,5.4960,5.4960,1
2008-12-12,18:50:00,5.4960,5.4960,5.4960,5.4960,1
2008-12-12,18:55:00,5.4960,5.4960,5.4960,5.4960,2
2008-12-12,19:00:00,5.4910,5.4910,5.4730,5.4730,8
2008-12-12,19:10:00,5.4730,5.4750,5.4720,5.4750,8
2008-12-12,19:25:00,5.4720,5.4720,5.4720,5.4720,1
2008-12-12,19:30:00,5.4720,5.4720,5.4710,5.4710,9
2008-12-12,20:05:00,5.4810,5.4810,5.4810,5.4810,1
2008-12-12,20:10:00,5.4950,5.4950,5.4950,5.4950,4
2008-12-12,20:15:00,5.4820,5.4900,5.4700,5.4730,64
2008-12-12,20:20:00,5.4730,5.4830,5.4730,5.4830,7
2008-12-12,20:25:00,5.4710,5.4750,5.4700,5.4700,5
2008-12-12,20:30:00,5.4740,5.4740,5.4740,5.4740,1
2008-12-12,20:35:00,5.4830,5.4830,5.4700,5.4700,13
2008-12-12,20:40:00,5.4710,5.4840,5.4700,5.4840,51
2008-12-12,20:45:00,5.4860,5.4880,5.4860,5.4880,7
2008-12-12,20:50:00,5.4840,5.4910,5.4840,5.4910,10
2008-12-12,20:55:00,5.4930,5.5070,5.4910,5.4950,54
2008-12-12,21:00:00,5.4900,5.4960,5.4870,5.4960,8
2008-12-12,21:05:00,5.4970,5.5050,5.4840,5.4920,22
2008-12-12,21:10:00,5.4860,5.4900,5.4840,5.4870,44
2008-12-12,21:15:00,5.4880,5.4950,5.4870,5.4870,89
2008-12-12,21:20:00,5.4870,5.4990,5.4870,5.4920,116
2008-12-12,21:25:00,5.4920,5.4950,5.4810,5.4840,62
2008-12-12,21:30:00,5.4860,5.4890,5.4760,5.4780,237
2008-12-12,21:35:00,5.4790,5.4880,5.4720,5.4750,152
2008-12-12,21:40:00,5.4750,5.4830,5.4720,5.4760,94
2008-12-12,21:45:00,5.4780,5.4860,5.4750,5.4800,169
2008-12-12,21:50:00,5.4820,5.4840,5.4800,5.4800,118
2008-12-12,21:55:00,5.4800,5.4850,5.4670,5.4800,311
2008-12-12,22:00:00,5.4780,5.4900,5.4690,5.4800,676
2008-12-12,22:05:00,5.4790,5.4810,5.4630,5.4760,412
2008-12-12,22:10:00,5.4750,5.4920,5.4630,5.4880,682
2008-12-12,22:15:00,5.4880,5.5200,5.4840,5.5130,649
2008-12-12,22:20:00,5.5150,5.5340,5.5050,5.5130,692
2008-12-12,22:25:00,5.5150,5.5340,5.5080,5.5140,369
2008-12-12,22:30:00,5.5180,5.5200,5.4950,5.5030,373
2008-12-12,22:35:00,5.5050,5.5210,5.4970,5.5180,393
2008-12-12,22:40:00,5.5180,5.5590,5.5130,5.5450,825
2008-12-12,22:45:00,5.5440,5.5490,5.4970,5.5190,668
2008-12-12,22:50:00,5.5150,5.5210,5.4930,5.5100,431
2008-12-12,22:55:00,5.5090,5.5380,5.4900,5.5270,718
2008-12-12,23:00:00,5.5270,5.5360,5.5210,5.5280,221
2008-12-12,23:05:00,5.5270,5.5300,5.5100,5.5200,218
2008-12-12,23:10:00,5.5230,5.5350,5.5230,5.5300,288
2008-12-12,23:15:00,5.5280,5.5300,5.5220,5.5260,180
2008-12-12,23:20:00,5.5280,5.5600,5.5270,5.5540,627
2008-12-12,23:25:00,5.5550,5.5590,5.5490,5.5560,246
2008-12-12,23:30:00,5.5580,5.5590,5.5400,5.5460,385
2008-12-12,23:35:00,5.5440,5.5620,5.5430,5.5600,425
2008-12-12,23:40:00,5.5590,5.5770,5.5590,5.5730,380
2008-12-12,23:45:00,5.5720,5.5750,5.5600,5.5630,286
2008-12-12,23:50:00,5.5620,5.5680,5.5500,5.5680,347
2008-12-12,23:55:00,5.5650,5.5690,5.5400,5.5460,413
2008-12-13,00:00:00,5.5450,5.5500,5.5410,5.5450,198
2008-12-13,00:05:00,5.5470,5.5580,5.5420,5.5480,502
2008-12-13,00:10:00,5.5460,5.5540,5.5420,5.5490,106
2008-12-13,00:15:00,5.5510,5.5510,5.5160,5.5230,359
2008-12-13,00:20:00,5.5250,5.5270,5.5110,5.5170,283
2008-12-13,00:25:00,5.5150,5.5360,5.5140,5.5360,140
2008-12-13,00:30:00,5.5330,5.5390,5.5220,5.5250,245
2008-12-13,00:35:00,5.5250,5.5270,5.5140,5.5150,295
2008-12-13,00:40:00,5.5150,5.5200,5.5050,5.5180,371
2008-12-13,00:45:00,5.5180,5.5300,5.5150,5.5190,313
2008-12-13,00:50:00,5.5200,5.5300,5.5160,5.5220,131
2008-12-13,00:55:00,5.5250,5.5300,5.5190,5.5290,223
2008-12-13,01:00:00,5.5270,5.5330,5.5240,5.5280,59
2008-12-13,01:05:00,5.5290,5.5300,5.5110,5.5150,204
2008-12-13,01:10:00,5.5140,5.5250,5.5100,5.5210,131
2008-12-13,01:15:00,5.5220,5.5280,5.5060,5.5080,399
2008-12-13,01:20:00,5.5060,5.5100,5.4960,5.4980,627
2008-12-13,01:25:00,5.4960,5.4990,5.4890,5.4910,240
2008-12-13,01:30:00,5.4910,5.5040,5.4880,5.4920,206
2008-12-13,01:35:00,5.4930,5.5380,5.4890,5.5340,403
2008-12-13,01:40:00,5.5290,5.5440,5.5120,5.5350,530
2008-12-13,01:45:00,5.5360,5.5420,5.5160,5.5200,272
2008-12-13,01:50:00,5.5230,5.5470,5.5140,5.5350,261
2008-12-13,01:55:00,5.5370,5.5440,5.5120,5.5150,386
2008-12-13,02:00:00,5.5130,5.5230,5.4950,5.5140,580
2008-12-13,02:05:00,5.5170,5.5180,5.5090,5.5160,81
2008-12-13,02:10:00,5.5200,5.5340,5.5170,5.5340,50
2008-12-13,02:15:00,5.5310,5.5420,5.5050,5.5320,306
2008-12-13,02:20:00,5.5330,5.5380,5.5010,5.5050,155
2008-12-13,02:25:00,5.5040,5.5140,5.5010,5.5030,116
2008-12-13,02:30:00,5.5000,5.5220,5.4910,5.5100,270
2008-12-13,02:35:00,5.5080,5.5160,5.4950,5.4950,410
2008-12-13,02:40:00,5.4940,5.5000,5.4870,5.4940,313
2008-12-13,02:45:00,5.4950,5.5130,5.4870,5.5050,558
2008-12-13,02:50:00,5.5050,5.5200,5.5000,5.5090,199
2008-12-13,02:55:00,5.5060,5.5360,5.4930,5.4970,381
2008-12-13,03:00:00,5.4980,5.5230,5.4960,5.5160,138
2008-12-13,03:05:00,5.5140,5.5400,5.5130,5.5330,430
2008-12-13,03:10:00,5.5340,5.5340,5.5090,5.5280,170
2008-12-13,03:15:00,5.5250,5.5260,5.5090,5.5100,241
2008-12-13,03:20:00,5.5110,5.5240,5.4950,5.5020,506
2008-12-13,03:25:00,5.4980,5.5060,5.4840,5.4850,1575
2008-12-13,03:30:00,5.4880,5.5130,5.4850,5.5110,244
2008-12-13,03:35:00,5.5100,5.5150,5.5100,5.5150,29
2008-12-13,03:40:00,5.5140,5.5200,5.5100,5.5170,31
2008-12-13,03:45:00,5.5170,5.5230,5.5170,5.5210,16
2008-12-13,03:50:00,5.5200,5.5250,5.5190,5.5250,35
2008-12-13,03:55:00,5.5230,5.5230,5.5190,5.5220,31
2008-12-13,04:00:00,5.5220,5.5270,5.4880,5.5240,54
2008-12-13,04:05:00,5.5250,5.5260,5.5190,5.5250,28
2008-12-13,04:10:00,5.5250,5.5300,5.5250,5.5300,6
2008-12-13,04:15:00,5.5290,5.5340,5.5240,5.5310,19
2008-12-13,04:20:00,5.5270,5.5380,5.5270,5.5380,19
2008-12-13,04:25:00,5.5350,5.5350,5.5200,5.5200,49
2008-12-13,04:30:00,5.5250,5.5250,5.5230,5.5240,12
2008-12-13,04:35:00,5.5290,5.5330,5.5240,5.5250,26
2008-12-13,04:40:00,5.5300,5.5350,5.5300,5.5350,11
2008-12-13,04:45:00,5.5280,5.5280,5.5260,5.5260,2
2008-12-13,04:50:00,5.5260,5.5260,5.5170,5.5170,18
2008-12-13,04:55:00,5.5200,5.5210,5.5160,5.5210,37
2008-12-13,05:00:00,5.5200,5.5230,5.5090,5.5100,37
2008-12-13,05:05:00,5.5090,5.5090,5.5090,5.5090,21
2008-12-13,05:10:00,5.5090,5.5100,5.5090,5.5090,11
2008-12-13,05:15:00,5.5090,5.5090,5.5090,5.5090,8
2008-12-13,05:20:00,5.5120,5.5140,5.5100,5.5140,15
2008-12-13,05:25:00,5.5140,5.5220,5.5140,5.5220,17
2008-12-13,05:30:00,5.5100,5.5100,5.5080,5.5080,9
2008-12-13,05:35:00,5.5060,5.5170,5.5060,5.5100,5
2008-12-13,05:40:00,5.5100,5.5180,5.5100,5.5180,13
2008-12-13,05:45:00,5.5140,5.5170,5.5130,5.5170,13
2008-12-13,05:50:00,5.5140,5.5140,5.5130,5.5130,7
2008-12-13,05:55:00,5.5140,5.5140,5.5140,5.5140,1
2008-12-13,06:00:00,5.5210,5.5580,5.5210,5.5500,38
2008-12-13,06:05:00,5.5450,5.5450,5.5390,5.5390,4
2008-12-13,06:10:00,5.5410,5.5410,5.5410,5.5410,1
2008-12-15,07:00:00,5.5940,5.6250,5.5750,5.5990,67
2008-12-15,07:05:00,5.6070,5.6100,5.6060,5.6100,26
2008-12-15,07:10:00,5.6100,5.6200,5.6100,5.6200,15
2008-12-15,07:15:00,5.6190,5.6280,5.6190,5.6270,11
2008-12-15,07:20:00,5.6270,5.6270,5.6270,5.6270,1
2008-12-15,07:25:00,5.6270,5.6300,5.6270,5.6300,5
2008-12-15,07:30:00,5.6280,5.6290,5.6280,5.6290,3
2008-12-15,07:35:00,5.6280,5.6310,5.6280,5.6310,19
2008-12-15,07:40:00,5.6390,5.6440,5.6200,5.6440,48
2008-12-15,07:45:00,5.6430,5.6430,5.6300,5.6300,5
2008-12-15,07:55:00,5.6300,5.6300,5.6300,5.6300,4
2008-12-15,08:00:00,5.6300,5.6300,5.6300,5.6300,1
2008-12-15,08:05:00,5.6330,5.6370,5.6320,5.6370,10
2008-12-15,08:10:00,5.6390,5.6390,5.6390,5.6390,1
2008-12-15,08:20:00,5.6390,5.6390,5.6390,5.6390,1
2008-12-15,08:25:00,5.6320,5.6400,5.6320,5.6400,2
2008-12-15,08:30:00,5.6410,5.6410,5.6410,5.6410,1
2008-12-15,08:35:00,5.6340,5.6340,5.6340,5.6340,1
2008-12-15,08:50:00,5.6420,5.6430,5.6420,5.6430,2
2008-12-15,09:10:00,5.6300,5.6300,5.6250,5.6250,4
2008-12-15,09:15:00,5.6180,5.6180,5.6100,5.6100,8
2008-12-15,09:35:00,5.6090,5.6090,5.6080,5.6080,2
2008-12-15,09:40:00,5.6090,5.6090,5.6090,5.6090,2
2008-12-15,09:50:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-15,09:55:00,5.6070,5.6070,5.6070,5.6070,1
2008-12-15,10:05:00,5.6100,5.6100,5.6050,5.6050,11
2008-12-15,10:10:00,5.5970,5.5970,5.5970,5.5970,3
2008-12-15,10:15:00,5.6000,5.6100,5.6000,5.6100,4
2008-12-15,10:20:00,5.6000,5.6100,5.5990,5.6100,8
2008-12-15,10:40:00,5.6000,5.6000,5.6000,5.6000,1
2008-12-15,10:45:00,5.6100,5.6100,5.6100,5.6100,4
2008-12-15,10:55:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-15,11:00:00,5.6100,5.6150,5.6100,5.6150,3
2008-12-15,11:05:00,5.6150,5.6210,5.6150,5.6210,6
2008-12-15,11:25:00,5.6210,5.6210,5.6210,5.6210,1
2008-12-15,12:00:00,5.6180,5.6180,5.6150,5.6150,2
2008-12-15,12:05:00,5.6150,5.6150,5.6150,5.6150,1
2008-12-15,12:15:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-15,12:35:00,5.6200,5.6210,5.6200,5.6210,2
2008-12-15,12:40:00,5.6210,5.6210,5.6210,5.6210,1
2008-12-15,12:45:00,5.6130,5.6130,5.6100,5.6100,2
2008-12-15,12:55:00,5.6110,5.6110,5.6110,5.6110,1
2008-12-15,13:20:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-15,14:00:00,5.5960,5.5960,5.5950,5.5950,2
2008-12-15,14:05:00,5.5900,5.5960,5.5850,5.5960,12
2008-12-15,14:20:00,5.5850,5.5850,5.5820,5.5820,2
2008-12-15,14:30:00,5.5850,5.5850,5.5850,5.5850,9
2008-12-15,14:35:00,5.5860,5.5860,5.5850,5.5850,7
2008-12-15,16:10:00,5.5800,5.5800,5.5800,5.5800,1
2008-12-15,16:15:00,5.5740,5.5740,5.5710,5.5710,3
2008-12-15,16:35:00,5.5710,5.5710,5.5710,5.5710,1
2008-12-15,17:25:00,5.5790,5.5800,5.5790,5.5800,2
2008-12-15,17:40:00,5.5800,5.5800,5.5800,5.5800,1
2008-12-15,17:45:00,5.5850,5.5850,5.5850,5.5850,3
2008-12-15,17:55:00,5.5790,5.5790,5.5770,5.5770,4
2008-12-15,18:00:00,5.5770,5.5910,5.5710,5.5910,28
2008-12-15,18:20:00,5.5910,5.5910,5.5910,5.5910,1
2008-12-15,18:25:00,5.5960,5.5960,5.5960,5.5960,8
2008-12-15,18:30:00,5.5960,5.5960,5.5960,5.5960,8
2008-12-15,18:35:00,5.5930,5.5960,5.5930,5.5960,28
2008-12-15,18:40:00,5.5960,5.5960,5.5960,5.5960,4
2008-12-15,18:50:00,5.5960,5.5960,5.5850,5.5850,8
2008-12-15,19:25:00,5.5860,5.6010,5.5860,5.5900,11
2008-12-15,19:30:00,5.6060,5.6160,5.6060,5.6160,14
2008-12-15,19:35:00,5.6180,5.6180,5.6180,5.6180,5
2008-12-15,20:00:00,5.6110,5.6110,5.6110,5.6110,1
2008-12-15,20:05:00,5.6110,5.6110,5.6100,5.6100,6
2008-12-15,20:10:00,5.6150,5.6150,5.6100,5.6100,10
2008-12-15,20:20:00,5.6060,5.6060,5.6060,5.6060,1
2008-12-15,20:25:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-15,20:30:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-15,20:40:00,5.6070,5.6150,5.6070,5.6150,3
2008-12-15,20:45:00,5.6120,5.6190,5.6120,5.6190,13
2008-12-15,20:50:00,5.6190,5.6300,5.6190,5.6300,38
2008-12-15,20:55:00,5.6300,5.6300,5.6260,5.6260,5
2008-12-15,21:00:00,5.6290,5.6310,5.6290,5.6300,24
2008-12-15,21:05:00,5.6250,5.6250,5.6150,5.6150,8
2008-12-15,21:10:00,5.6230,5.6310,5.6230,5.6230,23
2008-12-15,21:15:00,5.6270,5.6400,5.6180,5.6180,26
2008-12-15,21:20:00,5.6170,5.6390,5.6120,5.6390,27
2008-12-15,21:25:00,5.6350,5.6540,5.6350,5.6520,131
2008-12-15,21:30:00,5.6520,5.6530,5.6470,5.6500,29
2008-12-15,21:35:00,5.6500,5.6620,5.6490,5.6570,80
2008-12-15,21:40:00,5.6570,5.6720,5.6560,5.6700,128
2008-12-15,21:45:00,5.6640,5.6920,5.6640,5.6870,211
2008-12-15,21:50:00,5.6880,5.6950,5.6770,5.6850,168
2008-12-15,21:55:00,5.6850,5.6940,5.6700,5.6740,240
2008-12-15,22:00:00,5.6740,5.6930,5.6650,5.6900,859
2008-12-15,22:05:00,5.6900,5.7500,5.6850,5.7370,1048
2008-12-15,22:10:00,5.7400,5.7770,5.7380,5.7650,1049
2008-12-15,22:15:00,5.7650,5.8210,5.7500,5.7820,1284
2008-12-15,22:20:00,5.7810,5.7890,5.7530,5.7890,732
2008-12-15,22:25:00,5.7880,5.7880,5.7390,5.7440,515
2008-12-15,22:30:00,5.7450,5.7490,5.7160,5.7190,681
2008-12-15,22:35:00,5.7190,5.7380,5.7150,5.7260,522
2008-12-15,22:40:00,5.7250,5.7440,5.7150,5.7170,538
2008-12-15,22:45:00,5.7170,5.7290,5.6980,5.7050,804
2008-12-15,22:50:00,5.7070,5.7100,5.6910,5.7060,514
2008-12-15,22:55:00,5.7070,5.7280,5.7010,5.7260,472
2008-12-15,23:00:00,5.7270,5.7560,5.7250,5.7510,679
2008-12-15,23:05:00,5.7490,5.7640,5.7470,5.7480,350
2008-12-15,23:10:00,5.7470,5.7470,5.7260,5.7400,257
2008-12-15,23:15:00,5.7370,5.7600,5.7360,5.7580,415
2008-12-15,23:20:00,5.7600,5.7820,5.7540,5.7590,937
2008-12-15,23:25:00,5.7600,5.7740,5.7500,5.7710,540
2008-12-15,23:30:00,5.7720,5.7820,5.7600,5.7620,536
2008-12-15,23:35:00,5.7660,5.7750,5.7350,5.7390,453
2008-12-15,23:40:00,5.7400,5.7470,5.7360,5.7410,356
2008-12-15,23:45:00,5.7400,5.7550,5.7330,5.7350,461
2008-12-15,23:50:00,5.7350,5.7350,5.7210,5.7260,326
2008-12-15,23:55:00,5.7280,5.7280,5.6710,5.6850,1040
2008-12-16,00:00:00,5.6840,5.7020,5.6760,5.6830,678
2008-12-16,00:05:00,5.6850,5.7110,5.6710,5.7100,227
2008-12-16,00:10:00,5.7100,5.7100,5.6880,5.6920,314
2008-12-16,00:15:00,5.6910,5.6990,5.6470,5.6620,696
2008-12-16,00:20:00,5.6630,5.6630,5.6250,5.6540,768
2008-12-16,00:25:00,5.6560,5.6640,5.6460,5.6590,268
2008-12-16,00:30:00,5.6560,5.6560,5.6360,5.6450,385
2008-12-16,00:35:00,5.6450,5.6540,5.6350,5.6500,278
2008-12-16,00:40:00,5.6470,5.6640,5.6470,5.6560,228
2008-12-16,00:45:00,5.6570,5.6870,5.6550,5.6840,235
2008-12-16,00:50:00,5.6830,5.6910,5.6680,5.6750,338
2008-12-16,00:55:00,5.6760,5.6760,5.6500,5.6690,381
2008-12-16,01:00:00,5.6700,5.6810,5.6660,5.6800,174
2008-12-16,01:05:00,5.6790,5.6810,5.6550,5.6800,165
2008-12-16,01:10:00,5.6800,5.6920,5.6780,5.6850,227
2008-12-16,01:15:00,5.6810,5.6900,5.6540,5.6590,214
2008-12-16,01:20:00,5.6600,5.6830,5.6590,5.6640,161
2008-12-16,01:25:00,5.6700,5.6780,5.6500,5.6620,149
2008-12-16,01:30:00,5.6630,5.6630,5.6400,5.6480,243
2008-12-16,01:35:00,5.6450,5.6450,5.6100,5.6320,806
2008-12-16,01:40:00,5.6350,5.6370,5.6080,5.6150,413
2008-12-16,01:45:00,5.6140,5.6180,5.5980,5.6050,485
2008-12-16,01:50:00,5.6030,5.6110,5.5940,5.5960,450
2008-12-16,01:55:00,5.5950,5.6100,5.5930,5.5980,482
2008-12-16,02:00:00,5.6000,5.6040,5.5910,5.5960,478
2008-12-16,02:05:00,5.5960,5.6410,5.5900,5.6350,540
2008-12-16,02:10:00,5.6370,5.6400,5.6290,5.6400,181
2008-12-16,02:15:00,5.6370,5.6470,5.6300,5.6450,175
2008-12-16,02:20:00,5.6450,5.6680,5.6340,5.6470,432
2008-12-16,02:25:00,5.6430,5.6540,5.6410,5.6530,193
2008-12-16,02:30:00,5.6550,5.6600,5.6500,5.6550,195
2008-12-16,02:35:00,5.6520,5.6660,5.6410,5.6530,306
2008-12-16,02:40:00,5.6570,5.6600,5.6480,5.6520,89
2008-12-16,02:45:00,5.6540,5.6680,5.6410,5.6520,375
2008-12-16,02:50:00,5.6600,5.6630,5.6500,5.6570,262
2008-12-16,02:55:00,5.6550,5.6640,5.6540,5.6640,154
2008-12-16,03:00:00,5.6600,5.6630,5.6520,5.6560,271
2008-12-16,03:05:00,5.6530,5.6580,5.6280,5.6290,344
2008-12-16,03:10:00,5.6300,5.6320,5.6110,5.6210,257
2008-12-16,03:15:00,5.6230,5.6320,5.6150,5.6200,242
2008-12-16,03:20:00,5.6230,5.6490,5.6190,5.6460,395
2008-12-16,03:25:00,5.6460,5.6550,5.6380,5.6520,683
2008-12-16,03:30:00,5.6520,5.6730,5.6450,5.6700,325
2008-12-16,03:35:00,5.6730,5.6770,5.6710,5.6750,81
2008-12-16,03:40:00,5.6720,5.6730,5.6560,5.6600,62
2008-12-16,03:45:00,5.6560,5.6620,5.6560,5.6610,23
2008-12-16,03:50:00,5.6620,5.6650,5.6560,5.6650,29
2008-12-16,03:55:00,5.6630,5.6630,5.6450,5.6570,10
2008-12-16,04:00:00,5.6660,5.6720,5.6620,5.6620,8
2008-12-16,04:05:00,5.6650,5.6650,5.6650,5.6650,2
2008-12-16,04:10:00,5.6660,5.6710,5.6660,5.6710,31
2008-12-16,04:15:00,5.6690,5.6720,5.6630,5.6630,30
2008-12-16,04:20:00,5.6670,5.6690,5.6630,5.6660,10
2008-12-16,04:25:00,5.6690,5.6690,5.6690,5.6690,2
2008-12-16,04:30:00,5.6710,5.6760,5.6670,5.6760,33
2008-12-16,04:35:00,5.6760,5.6780,5.6740,5.6740,5
2008-12-16,04:40:00,5.6790,5.6970,5.6770,5.6970,47
2008-12-16,04:45:00,5.6850,5.6910,5.6850,5.6900,8
2008-12-16,04:50:00,5.6900,5.7070,5.6890,5.7040,42
2008-12-16,04:55:00,5.6970,5.7030,5.6920,5.6970,16
2008-12-16,05:00:00,5.6940,5.6940,5.6880,5.6900,27
2008-12-16,05:05:00,5.6940,5.6950,5.6900,5.6900,32
2008-12-16,05:20:00,5.6970,5.6970,5.6900,5.6930,24
2008-12-16,05:25:00,5.6900,5.6900,5.6800,5.6800,20
2008-12-16,05:30:00,5.6840,5.6850,5.6790,5.6850,14
2008-12-16,05:35:00,5.6800,5.6820,5.6400,5.6560,139
2008-12-16,05:40:00,5.6500,5.6500,5.6460,5.6500,3
2008-12-16,05:45:00,5.6460,5.6500,5.6460,5.6500,13
2008-12-16,05:50:00,5.6500,5.6500,5.6400,5.6400,32
2008-12-16,05:55:00,5.6430,5.6430,5.6400,5.6400,4
2008-12-16,06:00:00,5.6400,5.6400,5.6400,5.6400,2
2008-12-16,06:05:00,5.6400,5.6540,5.6400,5.6540,55
2008-12-16,06:10:00,5.6380,5.6450,5.6380,5.6450,9
2008-12-16,07:00:00,5.6600,5.6620,5.6550,5.6550,7
2008-12-16,07:05:00,5.6560,5.6600,5.6560,5.6600,2
2008-12-16,07:15:00,5.6600,5.6600,5.6550,5.6550,2
2008-12-16,07:20:00,5.6590,5.6590,5.6590,5.6590,1
2008-12-16,07:35:00,5.6580,5.6600,5.6580,5.6600,2
2008-12-16,07:45:00,5.6590,5.6590,5.6590,5.6590,1
2008-12-16,08:05:00,5.6550,5.6550,5.6450,5.6450,3
2008-12-16,08:15:00,5.6450,5.6450,5.6450,5.6450,1
2008-12-16,08:25:00,5.6410,5.6410,5.6410,5.6410,1
2008-12-16,08:30:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-16,08:45:00,5.6450,5.6450,5.6450,5.6450,1
2008-12-16,09:50:00,5.6450,5.6450,5.6450,5.6450,1
2008-12-16,10:05:00,5.6400,5.6400,5.6400,5.6400,2
2008-12-16,10:50:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-16,11:00:00,5.6450,5.6460,5.6450,5.6460,2
2008-12-16,12:20:00,5.6390,5.6460,5.6390,5.6460,2
2008-12-16,12:35:00,5.6390,5.6390,5.6390,5.6390,1
2008-12-16,13:05:00,5.6310,5.6310,5.6300,5.6300,4
2008-12-16,13:10:00,5.6210,5.6210,5.6210,5.6210,2
2008-12-16,13:15:00,5.6210,5.6210,5.6160,5.6160,12
2008-12-16,14:10:00,5.6050,5.6050,5.6050,5.6050,2
2008-12-16,14:25:00,5.5930,5.5930,5.5750,5.5750,18
2008-12-16,14:30:00,5.5740,5.5740,5.5740,5.5740,1
2008-12-16,15:05:00,5.6010,5.6010,5.6000,5.6000,2
2008-12-16,15:55:00,5.6000,5.6000,5.5920,5.5920,2
2008-12-16,16:30:00,5.5800,5.5800,5.5800,5.5800,1
2008-12-16,16:40:00,5.5800,5.5800,5.5800,5.5800,3
2008-12-16,16:45:00,5.5780,5.5800,5.5770,5.5800,14
2008-12-16,17:30:00,5.5940,5.5940,5.5940,5.5940,1
2008-12-16,17:50:00,5.6050,5.6050,5.6050,5.6050,2
2008-12-16,18:10:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-16,18:20:00,5.6240,5.6240,5.6240,5.6240,3
2008-12-16,18:25:00,5.6250,5.6250,5.6250,5.6250,4
2008-12-16,18:35:00,5.6250,5.6250,5.6250,5.6250,1
2008-12-16,18:40:00,5.6430,5.6430,5.6430,5.6430,1
2008-12-16,19:00:00,5.6350,5.6350,5.6310,5.6310,6
2008-12-16,19:15:00,5.6250,5.6440,5.6250,5.6440,12
2008-12-16,19:20:00,5.6440,5.6450,5.6400,5.6450,10
2008-12-16,19:25:00,5.6440,5.6440,5.6440,5.6440,7
2008-12-16,19:30:00,5.6450,5.6450,5.6400,5.6400,2
2008-12-16,19:35:00,5.6400,5.6400,5.6400,5.6400,1
2008-12-16,19:45:00,5.6460,5.6460,5.6460,5.6460,5
2008-12-16,19:50:00,5.6410,5.6410,5.6410,5.6410,3
2008-12-16,20:00:00,5.6470,5.6470,5.6440,5.6440,4
2008-12-16,20:05:00,5.6410,5.6410,5.6410,5.6410,1
2008-12-16,20:10:00,5.6460,5.6480,5.6460,5.6480,8
2008-12-16,20:15:00,5.6460,5.6460,5.6400,5.6400,17
2008-12-16,20:25:00,5.6330,5.6330,5.6250,5.6300,15
2008-12-16,20:30:00,5.6300,5.6300,5.6200,5.6250,21
2008-12-16,20:35:00,5.6250,5.6460,5.6170,5.6440,24
2008-12-16,20:40:00,5.6400,5.6500,5.6400,5.6500,117
2008-12-16,20:45:00,5.6500,5.6520,5.6500,5.6520,33
2008-12-16,20:50:00,5.6510,5.6540,5.6500,5.6500,12
2008-12-16,20:55:00,5.6500,5.6500,5.6450,5.6450,10
2008-12-16,21:00:00,5.6490,5.6630,5.6490,5.6550,74
2008-12-16,21:05:00,5.6550,5.6680,5.6550,5.6680,57
2008-12-16,21:10:00,5.6680,5.7180,5.6560,5.6690,273
2008-12-16,21:15:00,5.6680,5.6710,5.6490,5.6500,133
2008-12-16,21:20:00,5.6520,5.6710,5.6500,5.6580,70
2008-12-16,21:25:00,5.6610,5.6790,5.6610,5.6720,62
2008-12-16,21:30:00,5.6700,5.6740,5.6650,5.6650,74
2008-12-16,21:35:00,5.6650,5.6700,5.6630,5.6650,41
2008-12-16,21:40:00,5.6650,5.6750,5.6600,5.6640,231
2008-12-16,21:45:00,5.6650,5.6670,5.6600,5.6670,64
2008-12-16,21:50:00,5.6670,5.6720,5.6500,5.6500,146
2008-12-16,21:55:00,5.6510,5.6550,5.6500,5.6540,144
2008-12-16,22:00:00,5.6500,5.6520,5.6130,5.6340,845
2008-12-16,22:05:00,5.6330,5.6860,5.6300,5.6770,412
2008-12-16,22:10:00,5.6770,5.6920,5.6720,5.6850,352
2008-12-16,22:15:00,5.6860,5.7020,5.6820,5.6850,334
2008-12-16,22:20:00,5.6850,5.6980,5.6710,5.6940,294
2008-12-16,22:25:00,5.6940,5.7050,5.6810,5.6890,183
2008-12-16,22:30:00,5.6890,5.7170,5.6850,5.7100,652
2008-12-16,22:35:00,5.7080,5.7470,5.7060,5.7370,993
2008-12-16,22:40:00,5.7390,5.7570,5.7340,5.7420,677
2008-12-16,22:45:00,5.7420,5.7690,5.7420,5.7580,759
2008-12-16,22:50:00,5.7570,5.7680,5.7340,5.7360,500
2008-12-16,22:55:00,5.7380,5.7390,5.7010,5.7130,485
2008-12-16,23:00:00,5.7150,5.7300,5.6970,5.7270,427
2008-12-16,23:05:00,5.7280,5.7470,5.7250,5.7440,228
2008-12-16,23:10:00,5.7430,5.7520,5.7380,5.7450,280
2008-12-16,23:15:00,5.7450,5.7550,5.7380,5.7520,387
2008-12-16,23:20:00,5.7530,5.7570,5.7320,5.7320,587
2008-12-16,23:25:00,5.7310,5.7390,5.7260,5.7300,219
2008-12-16,23:30:00,5.7340,5.7500,5.7340,5.7480,119
2008-12-16,23:35:00,5.7450,5.7450,5.7090,5.7120,391
2008-12-16,23:40:00,5.7110,5.7200,5.6900,5.6980,371
2008-12-16,23:45:00,5.7000,5.7180,5.6820,5.7160,689
2008-12-16,23:50:00,5.7170,5.7410,5.7050,5.7080,598
2008-12-16,23:55:00,5.7090,5.7290,5.6890,5.7020,620
2008-12-17,00:00:00,5.7040,5.7320,5.7040,5.7280,621
2008-12-17,00:05:00,5.7300,5.7630,5.7300,5.7350,1191
2008-12-17,00:10:00,5.7340,5.7470,5.7100,5.7170,591
2008-12-17,00:15:00,5.7160,5.7510,5.7160,5.7430,434
2008-12-17,00:20:00,5.7440,5.7620,5.7440,5.7490,228
2008-12-17,00:25:00,5.7480,5.7550,5.7300,5.7450,227
2008-12-17,00:30:00,5.7450,5.7600,5.7450,5.7500,214
2008-12-17,00:35:00,5.7520,5.7650,5.7420,5.7440,518
2008-12-17,00:40:00,5.7460,5.7500,5.7280,5.7440,436
2008-12-17,00:45:00,5.7450,5.7600,5.7450,5.7500,189
2008-12-17,00:50:00,5.7500,5.7720,5.7500,5.7720,318
2008-12-17,00:55:00,5.7680,5.7800,5.7590,5.7600,540
2008-12-17,01:00:00,5.7610,5.7750,5.7340,5.7500,597
2008-12-17,01:05:00,5.7490,5.7500,5.7400,5.7430,99
2008-12-17,01:10:00,5.7440,5.7480,5.7180,5.7400,509
2008-12-17,01:15:00,5.7400,5.7450,5.7040,5.7090,432
2008-12-17,01:20:00,5.7100,5.7220,5.6920,5.7210,387
2008-12-17,01:25:00,5.7200,5.7240,5.7010,5.7180,191
2008-12-17,01:30:00,5.7160,5.7230,5.7100,5.7230,190
2008-12-17,01:35:00,5.7250,5.7250,5.7050,5.7050,69
2008-12-17,01:40:00,5.7050,5.7190,5.6930,5.7180,260
2008-12-17,01:45:00,5.7200,5.7300,5.7200,5.7300,120
2008-12-17,01:50:00,5.7260,5.7390,5.7250,5.7370,66
2008-12-17,01:55:00,5.7350,5.7580,5.7350,5.7530,189
2008-12-17,02:00:00,5.7550,5.7620,5.7490,5.7560,275
2008-12-17,02:05:00,5.7560,5.7590,5.7480,5.7500,103
2008-12-17,02:10:00,5.7500,5.7500,5.7260,5.7350,157
2008-12-17,02:15:00,5.7310,5.7490,5.7300,5.7470,217
2008-12-17,02:20:00,5.7480,5.7490,5.7370,5.7400,107
2008-12-17,02:25:00,5.7410,5.7470,5.7260,5.7450,135
2008-12-17,02:30:00,5.7450,5.7480,5.7350,5.7350,64
2008-12-17,02:35:00,5.7350,5.7440,5.7280,5.7310,183
2008-12-17,02:40:00,5.7290,5.7310,5.7070,5.7090,259
2008-12-17,02:45:00,5.7090,5.7280,5.7030,5.7160,558
2008-12-17,02:50:00,5.7180,5.7320,5.7150,5.7240,398
2008-12-17,02:55:00,5.7240,5.7260,5.7100,5.7210,140
2008-12-17,03:00:00,5.7210,5.7290,5.7180,5.7210,192
2008-12-17,03:05:00,5.7210,5.7300,5.7130,5.7260,146
2008-12-17,03:10:00,5.7220,5.7400,5.7210,5.7370,262
2008-12-17,03:15:00,5.7360,5.7480,5.7340,5.7450,368
2008-12-17,03:20:00,5.7440,5.7570,5.7300,5.7430,602
2008-12-17,03:25:00,5.7490,5.7600,5.7300,5.7540,1015
2008-12-17,03:30:00,5.7590,5.7680,5.7510,5.7530,232
2008-12-17,03:35:00,5.7510,5.7560,5.7470,5.7550,139
2008-12-17,03:40:00,5.7550,5.7610,5.7500,5.7500,30
2008-12-17,03:45:00,5.7510,5.7530,5.7470,5.7490,56
2008-12-17,03:50:00,5.7480,5.7550,5.7480,5.7510,16
2008-12-17,03:55:00,5.7550,5.7550,5.7510,5.7550,22
2008-12-17,04:00:00,5.7540,5.7700,5.7530,5.7600,70
2008-12-17,04:05:00,5.7600,5.7750,5.7600,5.7750,32
2008-12-17,04:10:00,5.7750,5.7900,5.7740,5.7900,86
2008-12-17,04:15:00,5.7850,5.7900,5.7840,5.7900,49
2008-12-17,04:20:00,5.7840,5.8000,5.7840,5.8000,59
2008-12-17,04:25:00,5.8000,5.8120,5.7990,5.8070,195
2008-12-17,04:30:00,5.8050,5.8090,5.7930,5.7950,51
2008-12-17,04:35:00,5.7950,5.8000,5.7880,5.7900,15
2008-12-17,04:40:00,5.7840,5.7880,5.7800,5.7800,11
2008-12-17,04:45:00,5.7810,5.8000,5.7800,5.7950,15
2008-12-17,04:50:00,5.7900,5.7900,5.7900,5.7900,1
2008-12-17,04:55:00,5.7950,5.8090,5.7950,5.8000,27
2008-12-17,05:00:00,5.8010,5.8100,5.8010,5.8100,14
2008-12-17,05:05:00,5.8080,5.8090,5.8020,5.8070,24
2008-12-17,05:10:00,5.8030,5.8030,5.8030,5.8030,3
2008-12-17,05:15:00,5.8040,5.8050,5.8020,5.8050,11
2008-12-17,05:20:00,5.8060,5.8080,5.8060,5.8070,8
2008-12-17,05:25:00,5.8070,5.8250,5.8070,5.8250,24
2008-12-17,05:30:00,5.8130,5.8210,5.8120,5.8120,8
2008-12-17,05:35:00,5.8100,5.8100,5.8100,5.8100,1
2008-12-17,05:50:00,5.8050,5.8100,5.8050,5.8100,4
2008-12-17,05:55:00,5.8150,5.8150,5.8150,5.8150,1
2008-12-17,06:00:00,5.8150,5.8220,5.8090,5.8210,5
2008-12-17,06:05:00,5.8210,5.8210,5.8150,5.8150,2
2008-12-17,06:10:00,5.8200,5.8230,5.8200,5.8230,6
2008-12-17,07:00:00,5.7850,5.7850,5.7850,5.7850,2
2008-12-17,07:15:00,5.8010,5.8010,5.7990,5.8010,5
2008-12-17,07:20:00,5.8110,5.8110,5.8110,5.8110,1
2008-12-17,07:25:00,5.8290,5.8290,5.8090,5.8090,3
2008-12-17,07:35:00,5.8170,5.8170,5.8170,5.8170,1
2008-12-17,07:40:00,5.8100,5.8230,5.8100,5.8230,6
2008-12-17,08:15:00,5.8300,5.8300,5.8300,5.8300,1
2008-12-17,10:30:00,5.8400,5.8400,5.8400,5.8400,2
2008-12-17,10:35:00,5.8400,5.8550,5.8400,5.8550,38
2008-12-17,11:10:00,5.8480,5.8550,5.8480,5.8550,6
2008-12-17,11:25:00,5.8530,5.8530,5.8530,5.8530,1
2008-12-17,12:15:00,5.8350,5.8350,5.8350,5.8350,1
2008-12-17,12:25:00,5.8240,5.8240,5.8200,5.8200,2
2008-12-17,12:50:00,5.8200,5.8200,5.8200,5.8200,1
2008-12-17,13:00:00,5.8200,5.8200,5.8200,5.8200,1
2008-12-17,13:20:00,5.8100,5.8100,5.8100,5.8100,1
2008-12-17,13:35:00,5.8160,5.8160,5.8020,5.8030,22
2008-12-17,13:55:00,5.8050,5.8050,5.8050,5.8050,1
2008-12-17,14:05:00,5.8020,5.8020,5.8020,5.8020,1
2008-12-17,14:10:00,5.8020,5.8020,5.8020,5.8020,1
2008-12-17,14:15:00,5.8020,5.8020,5.8020,5.8020,1
2008-12-17,14:20:00,5.8000,5.8000,5.8000,5.8000,1
2008-12-17,16:00:00,5.8130,5.8130,5.8130,5.8130,2
2008-12-17,16:05:00,5.8130,5.8130,5.7950,5.7950,2
2008-12-17,16:25:00,5.7990,5.7990,5.7950,5.7950,2
2008-12-17,16:30:00,5.7930,5.7930,5.7890,5.7890,4
2008-12-17,16:35:00,5.7870,5.7870,5.7850,5.7850,4
2008-12-17,16:40:00,5.7810,5.7810,5.7800,5.7810,24
2008-12-17,16:45:00,5.7880,5.7880,5.7880,5.7880,1
2008-12-17,16:50:00,5.7880,5.7880,5.7880,5.7880,4
2008-12-17,16:55:00,5.7880,5.8070,5.7880,5.8070,6
2008-12-17,17:00:00,5.8070,5.8070,5.7830,5.7830,2
2008-12-17,17:10:00,5.8080,5.8080,5.8080,5.8080,2
2008-12-17,17:30:00,5.8130,5.8130,5.8130,5.8130,1
2008-12-17,17:35:00,5.8130,5.8130,5.8130,5.8130,1
2008-12-17,17:45:00,5.7910,5.7910,5.7820,5.7820,3
2008-12-17,17:50:00,5.7810,5.7810,5.7810,5.7810,1
2008-12-17,18:00:00,5.7810,5.7810,5.7810,5.7810,1
2008-12-17,18:05:00,5.7850,5.7850,5.7850,5.7850,1
2008-12-17,18:10:00,5.7800,5.7800,5.7800,5.7800,2
2008-12-17,18:20:00,5.7800,5.7800,5.7800,5.7800,14
2008-12-17,18:25:00,5.7800,5.7800,5.7710,5.7710,21
2008-12-17,18:30:00,5.7750,5.7750,5.7750,5.7750,11
2008-12-17,18:35:00,5.7820,5.7820,5.7820,5.7820,1
2008-12-17,18:50:00,5.8000,5.8150,5.8000,5.8000,17
2008-12-17,18:55:00,5.7820,5.7820,5.7820,5.7820,1
2008-12-17,19:10:00,5.8000,5.8020,5.8000,5.8020,6
2008-12-17,19:15:00,5.8200,5.8210,5.8200,5.8210,2
2008-12-17,19:25:00,5.8200,5.8210,5.8200,5.8210,5
2008-12-17,19:35:00,5.8100,5.8100,5.8080,5.8100,7
2008-12-17,19:40:00,5.8100,5.8100,5.8100,5.8100,1
2008-12-17,19:45:00,5.8030,5.8200,5.8020,5.8200,3
2008-12-17,19:55:00,5.8010,5.8010,5.7790,5.7790,14
2008-12-17,20:00:00,5.8000,5.8000,5.7900,5.7910,16
2008-12-17,20:05:00,5.7950,5.7950,5.7860,5.7860,18
2008-12-17,20:10:00,5.7870,5.7880,5.7860,5.7860,4
2008-12-17,20:15:00,5.7790,5.7790,5.7740,5.7740,7
2008-12-17,20:20:00,5.7710,5.7710,5.7680,5.7690,9
2008-12-17,20:25:00,5.7670,5.7670,5.7640,5.7650,17
2008-12-17,20:30:00,5.7620,5.7840,5.7620,5.7840,2
2008-12-17,20:35:00,5.7680,5.7680,5.7500,5.7600,64
2008-12-17,20:40:00,5.7620,5.7680,5.7600,5.7600,18
2008-12-17,20:45:00,5.7710,5.7720,5.7710,5.7720,3
2008-12-17,20:50:00,5.7650,5.7650,5.7630,5.7630,4
2008-12-17,20:55:00,5.7630,5.7700,5.7570,5.7630,31
2008-12-17,21:00:00,5.7620,5.7620,5.7620,5.7620,5
2008-12-17,21:05:00,5.7640,5.7700,5.7580,5.7700,16
2008-12-17,21:10:00,5.7710,5.7920,5.7710,5.7780,48
2008-12-17,21:15:00,5.7750,5.7870,5.7710,5.7870,11
2008-12-17,21:20:00,5.7920,5.8160,5.7920,5.8100,74
2008-12-17,21:25:00,5.8100,5.8110,5.7940,5.7950,103
2008-12-17,21:30:00,5.8010,5.8010,5.7680,5.7680,249
2008-12-17,21:35:00,5.7670,5.7910,5.7660,5.7710,64
2008-12-17,21:40:00,5.7750,5.7950,5.7750,5.7830,9
2008-12-17,21:45:00,5.7860,5.8010,5.7860,5.7870,59
2008-12-17,21:50:00,5.7870,5.7870,5.7730,5.7780,59
2008-12-17,21:55:00,5.7750,5.7900,5.7740,5.7810,131
2008-12-17,22:00:00,5.7810,5.7990,5.7750,5.7900,418
2008-12-17,22:05:00,5.7850,5.8090,5.7820,5.8030,494
2008-12-17,22:10:00,5.8050,5.8090,5.7950,5.8050,208
2008-12-17,22:15:00,5.8020,5.8080,5.7910,5.8050,325
2008-12-17,22:20:00,5.8070,5.8500,5.7870,5.7950,813
2008-12-17,22:25:00,5.7920,5.7950,5.7630,5.7700,611
2008-12-17,22:30:00,5.7710,5.7870,5.7640,5.7800,292
2008-12-17,22:35:00,5.7800,5.8000,5.7800,5.7900,350
2008-12-17,22:40:00,5.7900,5.8050,5.7900,5.7940,304
2008-12-17,22:45:00,5.7940,5.7950,5.7800,5.7930,327
2008-12-17,22:50:00,5.7910,5.8000,5.7870,5.7870,198
2008-12-17,22:55:00,5.7840,5.8000,5.7780,5.7870,488
2008-12-17,23:00:00,5.7980,5.8010,5.7820,5.7900,528
2008-12-17,23:05:00,5.7920,5.7940,5.7770,5.7770,123
2008-12-17,23:10:00,5.7760,5.8000,5.7690,5.7780,523
2008-12-17,23:15:00,5.7780,5.7970,5.7640,5.7650,454
2008-12-17,23:20:00,5.7680,5.7740,5.7640,5.7660,239
2008-12-17,23:25:00,5.7660,5.7730,5.7620,5.7700,242
2008-12-17,23:30:00,5.7700,5.7700,5.6500,5.7100,1005
2008-12-17,23:35:00,5.7000,5.7000,5.5950,5.6190,2979
2008-12-17,23:40:00,5.6170,5.6620,5.5950,5.6600,2636
2008-12-17,23:45:00,5.6590,5.7220,5.6400,5.6420,2062
2008-12-17,23:50:00,5.6390,5.6580,5.6210,5.6410,1025
2008-12-17,23:55:00,5.6400,5.6470,5.6100,5.6310,865
2008-12-18,00:00:00,5.6330,5.6380,5.6130,5.6210,478
2008-12-18,00:05:00,5.6180,5.6330,5.6130,5.6220,279
2008-12-18,00:10:00,5.6230,5.6390,5.6160,5.6160,432
2008-12-18,00:15:00,5.6160,5.6190,5.6010,5.6100,899
2008-12-18,00:20:00,5.6080,5.6270,5.5960,5.6070,909
2008-12-18,00:25:00,5.6080,5.6150,5.5970,5.6050,364
2008-12-18,00:30:00,5.6040,5.6250,5.5980,5.6060,635
2008-12-18,00:35:00,5.6050,5.6270,5.5930,5.6250,1475
2008-12-18,00:40:00,5.6250,5.6380,5.6190,5.6200,591
2008-12-18,00:45:00,5.6210,5.6330,5.6210,5.6240,376
2008-12-18,00:50:00,5.6240,5.6300,5.6210,5.6240,220
2008-12-18,00:55:00,5.6270,5.6340,5.6230,5.6310,298
2008-12-18,01:00:00,5.6270,5.6370,5.6230,5.6350,175
2008-12-18,01:05:00,5.6350,5.6430,5.6100,5.6220,608
2008-12-18,01:10:00,5.6250,5.6310,5.6150,5.6240,322
2008-12-18,01:15:00,5.6240,5.6250,5.5890,5.5950,694
2008-12-18,01:20:00,5.5950,5.5950,5.5560,5.5700,971
2008-12-18,01:25:00,5.5690,5.5730,5.5180,5.5300,1219
2008-12-18,01:30:00,5.5320,5.5380,5.5080,5.5340,1015
2008-12-18,01:35:00,5.5350,5.5430,5.5170,5.5230,786
2008-12-18,01:40:00,5.5200,5.5250,5.4860,5.5070,1040
2008-12-18,01:45:00,5.5080,5.5180,5.5010,5.5150,335
2008-12-18,01:50:00,5.5150,5.5360,5.5130,5.5340,328
2008-12-18,01:55:00,5.5330,5.5530,5.5320,5.5480,554
2008-12-18,02:00:00,5.5480,5.5490,5.5310,5.5310,211
2008-12-18,02:05:00,5.5310,5.5470,5.5300,5.5390,262
2008-12-18,02:10:00,5.5390,5.5450,5.5380,5.5420,90
2008-12-18,02:15:00,5.5420,5.5650,5.5370,5.5580,186
2008-12-18,02:20:00,5.5600,5.5820,5.5600,5.5800,274
2008-12-18,02:25:00,5.5800,5.6100,5.5780,5.5900,975
2008-12-18,02:30:00,5.5890,5.6300,5.5890,5.6200,572
2008-12-18,02:35:00,5.6200,5.6290,5.5900,5.6220,608
2008-12-18,02:40:00,5.6250,5.6420,5.6050,5.6050,502
2008-12-18,02:45:00,5.6080,5.6090,5.5800,5.5950,311
2008-12-18,02:50:00,5.5950,5.5950,5.5620,5.5710,438
2008-12-18,02:55:00,5.5710,5.5900,5.5700,5.5720,192
2008-12-18,03:00:00,5.5730,5.5900,5.5730,5.5800,182
2008-12-18,03:05:00,5.5860,5.6000,5.5860,5.5910,107
2008-12-18,03:10:00,5.5940,5.5960,5.5870,5.5900,131
2008-12-18,03:15:00,5.5900,5.5910,5.5720,5.5720,194
2008-12-18,03:20:00,5.5770,5.5870,5.5670,5.5800,405
2008-12-18,03:25:00,5.5830,5.6250,5.5730,5.6250,1453
2008-12-18,03:30:00,5.6250,5.6250,5.6110,5.6150,326
2008-12-18,03:35:00,5.6150,5.6260,5.6150,5.6230,69
2008-12-18,03:40:00,5.6220,5.6240,5.6050,5.6050,103
2008-12-18,03:45:00,5.6050,5.6050,5.5980,5.6010,76
2008-12-18,03:50:00,5.6000,5.6100,5.6000,5.6050,45
2008-12-18,03:55:00,5.6050,5.6050,5.6010,5.6050,25
2008-12-18,04:00:00,5.6090,5.6230,5.6090,5.6200,50
2008-12-18,04:05:00,5.6190,5.6190,5.6100,5.6130,37
2008-12-18,04:10:00,5.6190,5.6190,5.6100,5.6140,6
2008-12-18,04:15:00,5.6090,5.6090,5.6080,5.6090,36
2008-12-18,04:20:00,5.6120,5.6160,5.6120,5.6150,31
2008-12-18,04:25:00,5.6160,5.6160,5.6080,5.6130,34
2008-12-18,04:30:00,5.6130,5.6160,5.6100,5.6110,38
2008-12-18,04:35:00,5.6140,5.6170,5.6080,5.6080,28
2008-12-18,04:40:00,5.6090,5.6090,5.5910,5.5910,11
2008-12-18,04:45:00,5.6000,5.6080,5.6000,5.6040,26
2008-12-18,04:50:00,5.5990,5.5990,5.5990,5.5990,1
2008-12-18,04:55:00,5.6030,5.6050,5.5940,5.6050,16
2008-12-18,05:00:00,5.6050,5.6060,5.5950,5.5950,13
2008-12-18,05:05:00,5.5980,5.6000,5.5980,5.5980,9
2008-12-18,05:10:00,5.5970,5.5970,5.5910,5.5910,11
2008-12-18,05:15:00,5.5920,5.6050,5.5910,5.6000,37
2008-12-18,05:20:00,5.6000,5.6050,5.5960,5.6000,7
2008-12-18,05:25:00,5.6000,5.6020,5.5950,5.6020,11
2008-12-18,05:30:00,5.5950,5.5950,5.5950,5.5950,3
2008-12-18,05:35:00,5.5930,5.5930,5.5930,5.5930,8
2008-12-18,05:40:00,5.5920,5.5970,5.5870,5.5870,25
2008-12-18,05:45:00,5.5970,5.6010,5.5970,5.6010,10
2008-12-18,05:50:00,5.6050,5.6050,5.5900,5.5920,9
2008-12-18,05:55:00,5.6040,5.6090,5.6020,5.6020,7
2008-12-18,06:00:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-18,06:05:00,5.6100,5.6100,5.6100,5.6100,1
2008-12-18,06:10:00,5.6100,5.6100,5.5940,5.6090,4
2008-12-18,07:05:00,5.5990,5.5990,5.5990,5.5990,4
2008-12-18,07:15:00,5.5990,5.5990,5.5990,5.5990,2
2008-12-18,08:15:00,5.5950,5.5950,5.5950,5.5950,2
2008-12-18,08:20:00,5.5760,5.5970,5.5760,5.5970,21
2008-12-18,08:25:00,5.5800,5.5800,5.5580,5.5580,6
2008-12-18,09:30:00,5.5980,5.5980,5.5980,5.5980,20
2008-12-18,09:35:00,5.6170,5.6170,5.6170,5.6170,1
2008-12-18,10:00:00,5.5620,5.5620,5.5120,5.5120,13
2008-12-18,10:10:00,5.5490,5.5490,5.5490,5.5490,1
2008-12-18,10:20:00,5.5500,5.5500,5.5490,5.5490,3
2008-12-18,10:25:00,5.5490,5.5490,5.5490,5.5490,3
2008-12-18,10:30:00,5.5500,5.5500,5.5500,5.5500,1
2008-12-18,10:40:00,5.5240,5.5240,5.5130,5.5130,2
2008-12-18,11:05:00,5.5400,5.5400,5.5400,5.5400,1
2008-12-18,11:15:00,5.5400,5.5400,5.5400,5.5400,6
2008-12-18,11:20:00,5.5350,5.5350,5.5350,5.5350,2
2008-12-18,11:50:00,5.5400,5.6080,5.5400,5.6070,8
2008-12-18,12:00:00,5.5750,5.5750,5.5750,5.5750,1
2008-12-18,12:10:00,5.6020,5.6020,5.6020,5.6020,1
2008-12-18,12:30:00,5.5950,5.5950,5.5950,5.5950,10
2008-12-18,12:45:00,5.5950,5.5950,5.5950,5.5950,4
2008-12-18,13:00:00,5.5950,5.5950,5.5950,5.5950,4
2008-12-18,13:05:00,5.5950,5.5950,5.5600,5.5950,10
2008-12-18,13:10:00,5.5850,5.5850,5.5850,5.5850,3
2008-12-18,13:25:00,5.5700,5.5700,5.5530,5.5530,8
2008-12-18,13:50:00,5.5530,5.5530,5.5530,5.5530,13
2008-12-18,14:20:00,5.5910,5.5950,5.5910,5.5950,2
2008-12-18,14:30:00,5.5940,5.5940,5.5940,5.5940,2
2008-12-18,15:30:00,5.5950,5.5950,5.5950,5.5950,1
2008-12-18,15:40:00,5.5960,5.5960,5.5960,5.5960,1
2008-12-18,15:45:00,5.5960,5.5960,5.5960,5.5960,1
2008-12-18,15:55:00,5.5990,5.5990,5.5990,5.5990,1
2008-12-18,16:00:00,5.5990,5.5990,5.5990,5.5990,2
2008-12-18,16:10:00,5.5960,5.5960,5.5960,5.5960,1
2008-12-18,16:15:00,5.5990,5.6090,5.5990,5.6090,8
2008-12-18,16:45:00,5.6100,5.6130,5.6100,5.6100,11
2008-12-18,16:50:00,5.6110,5.6110,5.6110,5.6110,8
2008-12-18,16:55:00,5.6190,5.6190,5.6190,5.6190,1
2008-12-18,17:35:00,5.6210,5.6210,5.6210,5.6210,1
2008-12-18,18:30:00,5.6140,5.6140,5.6140,5.6140,1
2008-12-18,18:50:00,5.6130,5.6130,5.6050,5.6050,19
2008-12-18,18:55:00,5.6130,5.6130,5.5990,5.5990,10
2008-12-18,19:00:00,5.5930,5.5930,5.5920,5.5920,7
2008-12-18,19:05:00,5.5880,5.5880,5.5540,5.5540,9
2008-12-18,19:10:00,5.5530,5.5710,5.5530,5.5710,3
2008-12-18,19:20:00,5.5680,5.5710,5.5680,5.5710,6
2008-12-18,19:25:00,5.5740,5.5840,5.5680,5.5680,9
2008-12-18,19:35:00,5.5690,5.5690,5.5690,5.5690,4
2008-12-18,19:40:00,5.5690,5.5690,5.5450,5.5450,21
2008-12-18,19:45:00,5.5570,5.5570,5.5450,5.5520,11
2008-12-18,19:50:00,5.5520,5.5550,5.5520,5.5550,30
2008-12-18,20:00:00,5.5690,5.5690,5.5690,5.5690,1
2008-12-18,20:10:00,5.5530,5.5700,5.5530,5.5600,17
2008-12-18,20:15:00,5.5590,5.5610,5.5300,5.5610,22
2008-12-18,20:20:00,5.5650,5.5650,5.5650,5.5650,10
2008-12-18,20:25:00,5.5660,5.5660,5.5660,5.5660,1
2008-12-18,20:30:00,5.5590,5.5590,5.5560,5.5560,12
2008-12-18,20:35:00,5.5570,5.5750,5.5570,5.5580,19
2008-12-18,20:40:00,5.5550,5.5600,5.5370,5.5370,31
2008-12-18,20:45:00,5.5480,5.5600,5.5430,5.5530,14
2008-12-18,20:50:00,5.5570,5.5570,5.5510,5.5530,6
2008-12-18,20:55:00,5.5510,5.5510,5.5490,5.5500,17
2008-12-18,21:00:00,5.5530,5.5530,5.5420,5.5520,38
2008-12-18,21:05:00,5.5520,5.5550,5.5360,5.5390,98
2008-12-18,21:10:00,5.5390,5.5480,5.5380,5.5480,18
2008-12-18,21:15:00,5.5450,5.5600,5.5450,5.5550,153
2008-12-18,21:20:00,5.5550,5.5550,5.5410,5.5410,35
2008-12-18,21:25:00,5.5480,5.5480,5.5430,5.5480,10
2008-12-18,21:30:00,5.5430,5.5750,5.5430,5.5630,96
2008-12-18,21:35:00,5.5690,5.5730,5.5650,5.5700,32
2008-12-18,21:40:00,5.5740,5.5900,5.5740,5.5790,65
2008-12-18,21:45:00,5.5780,5.5880,5.5750,5.5870,132
2008-12-18,21:50:00,5.5870,5.5880,5.5760,5.5760,120
2008-12-18,21:55:00,5.5810,5.5850,5.5660,5.5750,165
2008-12-18,22:00:00,5.5760,5.6320,5.5740,5.5990,1189
2008-12-18,22:05:00,5.5970,5.6000,5.5510,5.5760,520
2008-12-18,22:10:00,5.5750,5.5830,5.5560,5.5660,172
2008-12-18,22:15:00,5.5670,5.5770,5.5450,5.5730,314
2008-12-18,22:20:00,5.5690,5.5900,5.5630,5.5850,356
2008-12-18,22:25:00,5.5850,5.5950,5.5710,5.5720,370
2008-12-18,22:30:00,5.5730,5.5820,5.5640,5.5710,599
2008-12-18,22:35:00,5.5730,5.5860,5.5480,5.5500,583
2008-12-18,22:40:00,5.5470,5.5490,5.5250,5.5350,534
2008-12-18,22:45:00,5.5380,5.5400,5.5040,5.5160,648
2008-12-18,22:50:00,5.5150,5.5280,5.5000,5.5250,597
2008-12-18,22:55:00,5.5250,5.5340,5.5130,5.5300,418
2008-12-18,23:00:00,5.5310,5.5380,5.5250,5.5300,244
2008-12-18,23:05:00,5.5300,5.5560,5.5300,5.5540,326
2008-12-18,23:10:00,5.5550,5.5650,5.5450,5.5450,307
2008-12-18,23:15:00,5.5510,5.5550,5.5400,5.5400,222
2008-12-18,23:20:00,5.5410,5.5610,5.5410,5.5590,299
2008-12-18,23:25:00,5.5590,5.5610,5.5550,5.5580,352
2008-12-18,23:30:00,5.5600,5.6690,5.5580,5.6520,643
2008-12-18,23:35:00,5.6650,5.7540,5.5900,5.6150,4616
2008-12-18,23:40:00,5.6130,5.6350,5.6070,5.6180,764
2008-12-18,23:45:00,5.6180,5.6600,5.6100,5.6300,822
2008-12-18,23:50:00,5.6310,5.6600,5.6280,5.6550,646
2008-12-18,23:55:00,5.6540,5.6570,5.6270,5.6340,468
2008-12-19,00:00:00,5.6320,5.6410,5.6190,5.6350,270
2008-12-19,00:05:00,5.6350,5.6350,5.6030,5.6100,449
2008-12-19,00:10:00,5.6100,5.6100,5.5830,5.6030,393
2008-12-19,00:15:00,5.6030,5.6140,5.5980,5.6130,332
2008-12-19,00:20:00,5.6120,5.6440,5.6100,5.6440,382
2008-12-19,00:25:00,5.6440,5.6630,5.6300,5.6480,959
2008-12-19,00:30:00,5.6490,5.6910,5.6430,5.6480,896
2008-12-19,00:35:00,5.6500,5.6680,5.6480,5.6630,283
2008-12-19,00:40:00,5.6640,5.7370,5.6640,5.7240,1483
2008-12-19,00:45:00,5.7250,5.7390,5.6540,5.6600,1498
2008-12-19,00:50:00,5.6570,5.6650,5.6330,5.6430,424
2008-12-19,00:55:00,5.6420,5.6630,5.6370,5.6600,132
2008-12-19,01:00:00,5.6610,5.6830,5.6580,5.6690,373
2008-12-19,01:05:00,5.6690,5.6850,5.6630,5.6760,232
2008-12-19,01:10:00,5.6780,5.6800,5.6590,5.6590,102
2008-12-19,01:15:00,5.6630,5.6880,5.6600,5.6680,170
2008-12-19,01:20:00,5.6700,5.6740,5.6310,5.6480,186
2008-12-19,01:25:00,5.6480,5.6510,5.6240,5.6250,284
2008-12-19,01:30:00,5.6250,5.6250,5.6000,5.6100,290
2008-12-19,01:35:00,5.6130,5.6130,5.5870,5.5870,189
2008-12-19,01:40:00,5.5900,5.6150,5.5900,5.6130,159
2008-12-19,01:45:00,5.6100,5.6100,5.5950,5.6030,186
2008-12-19,01:50:00,5.6040,5.6110,5.5840,5.5900,717
2008-12-19,01:55:00,5.5890,5.6030,5.5810,5.6010,564
2008-12-19,02:00:00,5.6050,5.6050,5.5880,5.5950,239
2008-12-19,02:05:00,5.5940,5.6080,5.5910,5.5910,176
2008-12-19,02:10:00,5.5900,5.6080,5.5900,5.6050,272
2008-12-19,02:15:00,5.6090,5.6200,5.6080,5.6150,162
2008-12-19,02:20:00,5.6170,5.6180,5.5920,5.5930,87
2008-12-19,02:25:00,5.5910,5.6150,5.5850,5.5970,219
2008-12-19,02:30:00,5.6000,5.6070,5.5940,5.5980,91
2008-12-19,02:35:00,5.5980,5.6060,5.5720,5.5900,366
2008-12-19,02:40:00,5.5940,5.5950,5.5630,5.5650,268
2008-12-19,02:45:00,5.5710,5.5790,5.5570,5.5650,342
2008-12-19,02:50:00,5.5610,5.5640,5.5530,5.5600,258
2008-12-19,02:55:00,5.5570,5.5580,5.5340,5.5400,486
2008-12-19,03:00:00,5.5410,5.5550,5.5400,5.5450,349
2008-12-19,03:05:00,5.5450,5.5520,5.5370,5.5520,232
2008-12-19,03:10:00,5.5490,5.5780,5.5490,5.5680,321
2008-12-19,03:15:00,5.5660,5.5660,5.5420,5.5550,345
2008-12-19,03:20:00,5.5550,5.5700,5.5480,5.5520,343
2008-12-19,03:25:00,5.5520,5.5550,5.5410,5.5500,564
2008-12-19,03:30:00,5.5500,5.5570,5.5460,5.5550,90
2008-12-19,03:35:00,5.5570,5.5600,5.5480,5.5580,45
2008-12-19,03:40:00,5.5590,5.5620,5.5550,5.5550,24
2008-12-19,03:45:00,5.5550,5.5550,5.5450,5.5520,33
2008-12-19,03:50:00,5.5500,5.5610,5.5490,5.5560,38
2008-12-19,03:55:00,5.5630,5.5690,5.5580,5.5690,25
2008-12-19,04:00:00,5.5670,5.5680,5.5620,5.5620,9
2008-12-19,04:05:00,5.5610,5.5650,5.5480,5.5650,6
2008-12-19,04:10:00,5.5620,5.5620,5.5450,5.5490,59
2008-12-19,04:15:00,5.5490,5.5550,5.5450,5.5510,22
2008-12-19,04:20:00,5.5500,5.5580,5.5490,5.5490,14
2008-12-19,04:25:00,5.5480,5.5530,5.5430,5.5450,52
2008-12-19,04:30:00,5.5500,5.5500,5.5500,5.5500,1
2008-12-19,04:35:00,5.5510,5.5510,5.5450,5.5460,56
2008-12-19,04:40:00,5.5460,5.5500,5.5460,5.5460,38
2008-12-19,04:45:00,5.5510,5.5510,5.5460,5.5470,21
2008-12-19,04:50:00,5.5470,5.5500,5.5470,5.5480,6
2008-12-19,04:55:00,5.5510,5.5550,5.5490,5.5550,49
2008-12-19,05:00:00,5.5550,5.5570,5.5520,5.5530,17
2008-12-19,05:05:00,5.5540,5.5620,5.5490,5.5500,75
2008-12-19,05:10:00,5.5510,5.5510,5.5470,5.5510,69
2008-12-19,05:15:00,5.5450,5.5450,5.5450,5.5450,8
2008-12-19,05:20:00,5.5460,5.5590,5.5430,5.5550,107
2008-12-19,05:25:00,5.5550,5.5550,5.5550,5.5550,3
2008-12-19,05:30:00,5.5530,5.5530,5.5530,5.5530,2
2008-12-19,05:50:00,5.5500,5.5550,5.5420,5.5550,7
2008-12-19,05:55:00,5.5550,5.5550,5.5550,5.5550,5
2008-12-19,06:05:00,5.5550,5.5550,5.5550,5.5550,14
2008-12-19,07:00:00,5.5590,5.5590,5.5590,5.5590,6
2008-12-19,07:15:00,5.5590,5.5590,5.5590,5.5590,17
2008-12-19,07:20:00,5.5690,5.5790,5.5690,5.5790,9
2008-12-19,07:25:00,5.5620,5.5670,5.5620,5.5670,2
2008-12-19,07:30:00,5.5660,5.5660,5.5660,5.5660,1
2008-12-19,09:30:00,5.5510,5.5510,5.5510,5.5510,1
2008-12-19,10:45:00,5.5330,5.5330,5.5330,5.5330,1
2008-12-19,11:45:00,5.5400,5.5400,5.5400,5.5400,1
2008-12-19,13:20:00,5.5600,5.5600,5.5600,5.5600,1
2008-12-19,14:25:00,5.5510,5.5540,5.5510,5.5540,4
2008-12-19,14:40:00,5.5640,5.5680,5.5640,5.5680,2
2008-12-19,15:00:00,5.5550,5.5550,5.5550,5.5550,2
2008-12-19,15:40:00,5.5550,5.5550,5.5550,5.5550,1
2008-12-19,15:45:00,5.5520,5.5520,5.5520,5.5520,2
2008-12-19,16:05:00,5.5700,5.5760,5.5700,5.5760,2
2008-12-19,16:10:00,5.5780,5.5780,5.5780,5.5780,1
2008-12-19,16:20:00,5.5780,5.5780,5.5780,5.5780,2
2008-12-19,16:30:00,5.5700,5.5700,5.5700,5.5700,1
2008-12-19,17:05:00,5.5800,5.5800,5.5800,5.5800,2
2008-12-19,17:30:00,5.5680,5.5680,5.5680,5.5680,10
2008-12-19,17:55:00,5.5760,5.5770,5.5760,5.5770,5
2008-12-19,18:10:00,5.5770,5.5780,5.5770,5.5780,2
2008-12-19,18:30:00,5.5710,5.5710,5.5700,5.5700,4
2008-12-19,19:00:00,5.5750,5.5800,5.5630,5.5630,8
2008-12-19,19:05:00,5.5680,5.5680,5.5680,5.5680,1
2008-12-19,19:15:00,5.5680,5.5680,5.5630,5.5630,3
2008-12-19,19:20:00,5.5630,5.5630,5.5630,5.5630,2
2008-12-19,19:25:00,5.5550,5.5550,5.5310,5.5310,10
2008-12-19,19:30:00,5.5280,5.5280,5.5280,5.5280,3
2008-12-19,19:35:00,5.5270,5.5280,5.5110,5.5110,23
2008-12-19,19:40:00,5.5090,5.5090,5.5090,5.5090,2
2008-12-19,19:45:00,5.5200,5.5200,5.5100,5.5140,9
2008-12-19,19:50:00,5.5180,5.5250,5.5180,5.5240,12
2008-12-19,19:55:00,5.5240,5.5280,5.5090,5.5160,14
2008-12-19,20:00:00,5.5160,5.5160,5.5160,5.5160,1
2008-12-19,20:05:00,5.5160,5.5160,5.5160,5.5160,1
2008-12-19,20:10:00,5.5200,5.5270,5.5200,5.5270,12
2008-12-19,20:15:00,5.5280,5.5350,5.5160,5.5160,11
2008-12-19,20:20:00,5.5150,5.5170,5.5110,5.5110,74
2008-12-19,20:25:00,5.5110,5.5110,5.5100,5.5100,4
2008-12-19,20:30:00,5.5160,5.5160,5.5160,5.5160,1
2008-12-19,20:35:00,5.5150,5.5150,5.5100,5.5100,3
2008-12-19,20:40:00,5.5210,5.5210,5.5090,5.5090,8
2008-12-19,20:45:00,5.5200,5.5200,5.5050,5.5050,7
2008-12-19,20:50:00,5.5030,5.5030,5.4850,5.4950,96
2008-12-19,20:55:00,5.4850,5.4850,5.4630,5.4710,102
2008-12-19,21:00:00,5.4690,5.4800,5.4690,5.4800,62
2008-12-19,21:05:00,5.4720,5.4970,5.4720,5.4950,28
2008-12-19,21:10:00,5.4890,5.5000,5.4760,5.4760,22
2008-12-19,21:15:00,5.4890,5.4890,5.4810,5.4870,3
2008-12-19,21:20:00,5.4840,5.4900,5.4830,5.4900,19
2008-12-19,21:25:00,5.4900,5.5310,5.4900,5.5170,65
2008-12-19,21:30:00,5.5200,5.5240,5.5100,5.5150,45
2008-12-19,21:35:00,5.5150,5.5220,5.5120,5.5190,60
2008-12-19,21:40:00,5.5210,5.5270,5.5200,5.5200,47
2008-12-19,21:45:00,5.5260,5.5310,5.5230,5.5230,27
2008-12-19,21:50:00,5.5240,5.5260,5.5100,5.5120,116
2008-12-19,21:55:00,5.5130,5.5450,5.5130,5.5430,246
2008-12-19,22:00:00,5.5470,5.5790,5.5420,5.5570,558
2008-12-19,22:05:00,5.5570,5.5660,5.5550,5.5550,352
2008-12-19,22:10:00,5.5550,5.5750,5.5550,5.5730,332
2008-12-19,22:15:00,5.5730,5.6040,5.5720,5.5920,502
2008-12-19,22:20:00,5.5910,5.6340,5.5890,5.6090,769
2008-12-19,22:25:00,5.6060,5.6450,5.6020,5.6400,469
2008-12-19,22:30:00,5.6400,5.6620,5.6220,5.6510,759
2008-12-19,22:35:00,5.6500,5.6510,5.6310,5.6310,417
2008-12-19,22:40:00,5.6300,5.6450,5.6150,5.6260,327
2008-12-19,22:45:00,5.6260,5.6270,5.6130,5.6260,287
2008-12-19,22:50:00,5.6250,5.6430,5.6130,5.6340,342
2008-12-19,22:55:00,5.6340,5.6550,5.6330,5.6350,518
2008-12-19,23:00:00,5.6340,5.6500,5.6330,5.6450,220
2008-12-19,23:05:00,5.6450,5.6450,5.6150,5.6250,342
2008-12-19,23:10:00,5.6220,5.6240,5.6110,5.6140,326
2008-12-19,23:15:00,5.6140,5.6360,5.6130,5.6290,181
2008-12-19,23:20:00,5.6340,5.6550,5.6330,5.6520,378
2008-12-19,23:25:00,5.6540,5.6570,5.6410,5.6470,236
2008-12-19,23:30:00,5.6440,5.6540,5.6430,5.6520,149
2008-12-19,23:35:00,5.6540,5.7030,5.6500,5.6800,700
2008-12-19,23:40:00,5.6810,5.7030,5.6740,5.6740,858
2008-12-19,23:45:00,5.6780,5.6970,5.6780,5.6900,427
2008-12-19,23:50:00,5.6900,5.6970,5.6610,5.6720,650
2008-12-19,23:55:00,5.6710,5.6920,5.6620,5.6650,418
2008-12-20,00:00:00,5.6660,5.6770,5.6500,5.6570,449
2008-12-20,00:05:00,5.6570,5.6580,5.6370,5.6450,360
2008-12-20,00:10:00,5.6450,5.6450,5.6210,5.6350,430
2008-12-20,00:15:00,5.6360,5.6540,5.6350,5.6500,90
2008-12-20,00:20:00,5.6490,5.6610,5.6410,5.6490,204
2008-12-20,00:25:00,5.6520,5.6550,5.6330,5.6430,248
2008-12-20,00:30:00,5.6440,5.6530,5.6380,5.6420,312
2008-12-20,00:35:00,5.6400,5.6490,5.6370,5.6380,87
2008-12-20,00:40:00,5.6430,5.6440,5.6240,5.6350,398
2008-12-20,00:45:00,5.6330,5.6360,5.6200,5.6250,235
2008-12-20,00:50:00,5.6250,5.6300,5.6130,5.6160,284
2008-12-20,00:55:00,5.6170,5.6310,5.6160,5.6300,172
2008-12-20,01:00:00,5.6310,5.6310,5.6100,5.6100,244
2008-12-20,01:05:00,5.6120,5.6120,5.5910,5.5980,264
2008-12-20,01:10:00,5.6000,5.6130,5.5920,5.6130,100
2008-12-20,01:15:00,5.6110,5.6280,5.6090,5.6150,142
2008-12-20,01:20:00,5.6160,5.6310,5.6110,5.6290,182
2008-12-20,01:25:00,5.6310,5.6380,5.6200,5.6370,130
2008-12-20,01:30:00,5.6350,5.6560,5.6340,5.6500,151
2008-12-20,01:35:00,5.6450,5.6510,5.6430,5.6440,107
2008-12-20,01:40:00,5.6430,5.6480,5.6300,5.6300,80
2008-12-20,01:45:00,5.6310,5.6500,5.6310,5.6410,28
2008-12-20,01:50:00,5.6430,5.6480,5.6300,5.6340,96
2008-12-20,01:55:00,5.6350,5.6380,5.6250,5.6300,74
2008-12-20,02:00:00,5.6280,5.6280,5.6140,5.6200,69
2008-12-20,02:05:00,5.6230,5.6230,5.6070,5.6080,52
2008-12-20,02:10:00,5.6090,5.6200,5.6060,5.6130,197
2008-12-20,02:15:00,5.6170,5.6200,5.6100,5.6100,80
2008-12-20,02:20:00,5.6100,5.6140,5.5950,5.6050,222
2008-12-20,02:25:00,5.6040,5.6060,5.5870,5.5920,158
2008-12-20,02:30:00,5.5920,5.6080,5.5900,5.6050,200
2008-12-20,02:35:00,5.6050,5.6200,5.5910,5.5930,153
2008-12-20,02:40:00,5.5900,5.5960,5.5500,5.5560,364
2008-12-20,02:45:00,5.5550,5.5550,5.5240,5.5290,608
2008-12-20,02:50:00,5.5300,5.5300,5.3440,5.3850,3403
2008-12-20,02:55:00,5.3830,5.4000,5.3580,5.3790,1234
2008-12-20,03:00:00,5.3760,5.3810,5.3000,5.3370,1767
2008-12-20,03:05:00,5.3360,5.3400,5.2760,5.2830,1294
2008-12-20,03:10:00,5.2850,5.3350,5.2820,5.3140,1296
2008-12-20,03:15:00,5.3120,5.3220,5.2870,5.2900,563
2008-12-20,03:20:00,5.2930,5.3090,5.2670,5.2980,1224
2008-12-20,03:25:00,5.2980,5.3470,5.2780,5.3400,2027
2008-12-20,03:30:00,5.3420,5.3440,5.3220,5.3310,276
2008-12-20,03:35:00,5.3330,5.3390,5.3290,5.3360,156
2008-12-20,03:40:00,5.3370,5.3380,5.3150,5.3170,91
2008-12-20,03:45:00,5.3220,5.3220,5.3150,5.3170,51
2008-12-20,03:50:00,5.3160,5.3160,5.3100,5.3120,79
2008-12-20,03:55:00,5.3120,5.3190,5.3090,5.3170,85
2008-12-20,04:00:00,5.3180,5.3250,5.3180,5.3250,22
2008-12-20,04:05:00,5.3250,5.3260,5.3230,5.3250,21
2008-12-20,04:10:00,5.3340,5.3340,5.3250,5.3270,32
2008-12-20,04:15:00,5.3270,5.3340,5.3270,5.3320,54
2008-12-20,04:20:00,5.3340,5.3390,5.3310,5.3360,71
2008-12-20,04:25:00,5.3360,5.3370,5.3330,5.3330,15
2008-12-20,04:30:00,5.3350,5.3390,5.3330,5.3330,32
2008-12-20,04:35:00,5.3360,5.3370,5.3280,5.3340,32
2008-12-20,04:40:00,5.3290,5.3370,5.3290,5.3330,21
2008-12-20,04:45:00,5.3320,5.3330,5.3260,5.3330,74
2008-12-20,04:50:00,5.3320,5.3350,5.3300,5.3350,9
2008-12-20,04:55:00,5.3360,5.3370,5.3310,5.3340,4
2008-12-20,05:00:00,5.3390,5.3390,5.3260,5.3260,29
2008-12-20,05:05:00,5.3270,5.3450,5.3270,5.3380,14
2008-12-20,05:10:00,5.3400,5.3420,5.3400,5.3420,4
2008-12-20,05:15:00,5.3430,5.3430,5.3420,5.3420,2
2008-12-20,05:20:00,5.3420,5.3430,5.3420,5.3430,6
2008-12-20,05:25:00,5.3360,5.3360,5.3360,5.3360,8
2008-12-20,05:30:00,5.3400,5.3400,5.3400,5.3400,8
2008-12-20,05:35:00,5.3370,5.3370,5.3350,5.3350,24
2008-12-20,05:40:00,5.3340,5.3400,5.3300,5.3300,25
2008-12-20,05:45:00,5.3350,5.3350,5.3350,5.3350,2
2008-12-20,05:50:00,5.3350,5.3350,5.3230,5.3230,5
2008-12-20,06:00:00,5.3310,5.3310,5.3300,5.3300,2
2008-12-20,06:10:00,5.3330,5.3480,5.3330,5.3430,6
2008-12-22,07:00:00,5.2700,5.2780,5.2500,5.2500,27
2008-12-22,07:05:00,5.2600,5.2700,5.2550,5.2700,51
2008-12-22,07:10:00,5.2720,5.2990,5.2510,5.2990,14
2008-12-22,07:15:00,5.3000,5.3040,5.2780,5.2830,21
2008-12-22,07:20:00,5.2810,5.2810,5.2700,5.2700,5
2008-12-22,07:25:00,5.2700,5.2700,5.2700,5.2700,8
2008-12-22,07:30:00,5.2700,5.2700,5.2700,5.2700,1
2008-12-22,07:35:00,5.2770,5.2850,5.2770,5.2850,22
2008-12-22,07:45:00,5.2900,5.2900,5.2900,5.2900,2
2008-12-22,07:50:00,5.2890,5.2900,5.2890,5.2900,5
2008-12-22,07:55:00,5.2960,5.2960,5.2960,5.2960,1
2008-12-22,08:15:00,5.2950,5.2950,5.2950,5.2950,1
2008-12-22,08:20:00,5.3000,5.3040,5.3000,5.3040,2
2008-12-22,08:25:00,5.3080,5.3170,5.3080,5.3100,7
2008-12-22,08:30:00,5.3200,5.3380,5.3180,5.3360,13
2008-12-22,08:35:00,5.3440,5.3440,5.3350,5.3350,2
2008-12-22,08:45:00,5.3350,5.3350,5.3320,5.3320,4
2008-12-22,08:50:00,5.3330,5.3340,5.3320,5.3340,6
2008-12-22,08:55:00,5.3320,5.3320,5.3220,5.3220,8
2008-12-22,09:00:00,5.3270,5.3270,5.3250,5.3250,2
2008-12-22,09:05:00,5.3210,5.3210,5.3210,5.3210,1
2008-12-22,09:20:00,5.3320,5.3320,5.3320,5.3320,1
2008-12-22,09:25:00,5.3300,5.3300,5.3300,5.3300,3
2008-12-22,09:30:00,5.3310,5.3310,5.3180,5.3180,8
2008-12-22,09:45:00,5.3310,5.3310,5.3310,5.3310,3
2008-12-22,10:30:00,5.3250,5.3250,5.3200,5.3200,2
2008-12-22,10:45:00,5.3250,5.3250,5.3250,5.3250,1
2008-12-22,10:50:00,5.3250,5.3260,5.3250,5.3260,3
2008-12-22,11:40:00,5.3230,5.3230,5.3200,5.3200,25
2008-12-22,11:45:00,5.3180,5.3200,5.3180,5.3200,5
2008-12-22,11:50:00,5.3250,5.3250,5.3250,5.3250,4
2008-12-22,12:05:00,5.3170,5.3170,5.3150,5.3150,8
2008-12-22,12:25:00,5.3140,5.3140,5.3140,5.3140,1
2008-12-22,12:30:00,5.3150,5.3150,5.3150,5.3150,3
2008-12-22,12:35:00,5.3150,5.3150,5.3150,5.3150,1
2008-12-22,12:40:00,5.3150,5.3150,5.3150,5.3150,1
2008-12-22,12:45:00,5.3100,5.3100,5.3100,5.3100,1
2008-12-22,12:55:00,5.3090,5.3100,5.3090,5.3100,2
2008-12-22,13:00:00,5.3100,5.3100,5.3100,5.3100,1
2008-12-22,13:05:00,5.2970,5.2970,5.2970,5.2970,1
2008-12-22,13:15:00,5.3100,5.3100,5.3100,5.3100,2
2008-12-22,15:00:00,5.2850,5.2850,5.2850,5.2850,5
2008-12-22,15:25:00,5.2860,5.2860,5.2850,5.2850,2
2008-12-22,16:10:00,5.2910,5.2910,5.2910,5.2910,1
2008-12-22,16:20:00,5.3030,5.3030,5.3030,5.3030,1
2008-12-22,16:45:00,5.3080,5.3080,5.3080,5.3080,2
2008-12-22,17:25:00,5.3000,5.3000,5.3000,5.3000,1
2008-12-22,17:30:00,5.2980,5.2980,5.2900,5.2900,10
2008-12-22,18:10:00,5.2630,5.2630,5.2510,5.2510,6
2008-12-22,18:15:00,5.2650,5.2650,5.2650,5.2650,1
2008-12-22,18:30:00,5.2500,5.2500,5.2500,5.2500,2
2008-12-22,18:45:00,5.2590,5.2590,5.2590,5.2590,1
2008-12-22,18:55:00,5.2410,5.2600,5.2400,5.2600,3
2008-12-22,19:05:00,5.2410,5.2410,5.2400,5.2400,13
2008-12-22,19:10:00,5.2400,5.2400,5.2350,5.2350,15
2008-12-22,19:15:00,5.2350,5.2350,5.2300,5.2300,2
2008-12-22,19:20:00,5.2440,5.2500,5.2300,5.2300,20
2008-12-22,19:25:00,5.2300,5.2300,5.2210,5.2210,11
2008-12-22,19:30:00,5.2210,5.2250,5.2200,5.2250,9
2008-12-22,19:35:00,5.2340,5.2350,5.2340,5.2350,3
2008-12-22,19:45:00,5.2350,5.2610,5.2350,5.2570,11
2008-12-22,19:50:00,5.2580,5.2580,5.2580,5.2580,5
2008-12-22,20:25:00,5.2580,5.2640,5.2580,5.2640,11
2008-12-22,20:30:00,5.2620,5.2740,5.2620,5.2700,5
2008-12-22,20:35:00,5.2670,5.2670,5.2670,5.2670,1
2008-12-22,20:40:00,5.2730,5.2790,5.2730,5.2790,3
2008-12-22,20:45:00,5.2790,5.3000,5.2700,5.3000,17
2008-12-22,20:50:00,5.2990,5.3020,5.2990,5.3020,6
2008-12-22,20:55:00,5.3000,5.3000,5.2940,5.2940,12
2008-12-22,21:00:00,5.2920,5.2920,5.2880,5.2880,10
2008-12-22,21:05:00,5.2920,5.2990,5.2880,5.2960,27
2008-12-22,21:10:00,5.2980,5.3100,5.2980,5.3060,25
2008-12-22,21:15:00,5.3070,5.3100,5.2900,5.2910,56
2008-12-22,21:20:00,5.2990,5.2990,5.2840,5.2900,120
2008-12-22,21:25:00,5.2910,5.2930,5.2890,5.2900,6
2008-12-22,21:30:00,5.2900,5.2920,5.2870,5.2910,56
2008-12-22,21:35:00,5.2900,5.2960,5.2860,5.2960,32
2008-12-22,21:40:00,5.2980,5.3070,5.2980,5.3070,18
2008-12-22,21:45:00,5.3040,5.3040,5.3040,5.3040,1
2008-12-22,21:50:00,5.3080,5.3090,5.3000,5.3000,71
2008-12-22,21:55:00,5.2980,5.3030,5.2910,5.3020,113
2008-12-22,22:00:00,5.2980,5.3140,5.2970,5.3000,637
2008-12-22,22:05:00,5.2980,5.3120,5.2950,5.3090,429
2008-12-22,22:10:00,5.3080,5.3090,5.3010,5.3030,98
2008-12-22,22:15:00,5.3050,5.3090,5.2950,5.2990,365
2008-12-22,22:20:00,5.2960,5.3040,5.2900,5.2980,349
2008-12-22,22:25:00,5.3000,5.3040,5.2920,5.2980,112
2008-12-22,22:30:00,5.3010,5.3120,5.2910,5.3040,445
2008-12-22,22:35:00,5.3050,5.3100,5.2950,5.3000,181
2008-12-22,22:40:00,5.3000,5.3010,5.2850,5.2950,363
2008-12-22,22:45:00,5.2920,5.2930,5.2800,5.2900,517
2008-12-22,22:50:00,5.2900,5.2900,5.2700,5.2760,433
2008-12-22,22:55:00,5.2750,5.2760,5.2580,5.2760,508
2008-12-22,23:00:00,5.2730,5.2750,5.2470,5.2540,779
2008-12-22,23:05:00,5.2530,5.2590,5.2300,5.2310,523
2008-12-22,23:10:00,5.2310,5.2340,5.2100,5.2240,1387
2008-12-22,23:15:00,5.2250,5.2310,5.2100,5.2300,588
2008-12-22,23:20:00,5.2280,5.2330,5.2250,5.2300,215
2008-12-22,23:25:00,5.2300,5.2390,5.2240,5.2360,302
2008-12-22,23:30:00,5.2350,5.2370,5.2220,5.2260,191
2008-12-22,23:35:00,5.2270,5.2420,5.2210,5.2400,351
2008-12-22,23:40:00,5.2410,5.2410,5.2270,5.2280,274
2008-12-22,23:45:00,5.2290,5.2400,5.2230,5.2240,232
2008-12-22,23:50:00,5.2260,5.2330,5.2230,5.2290,352
2008-12-22,23:55:00,5.2280,5.2300,5.2200,5.2260,348
2008-12-23,00:00:00,5.2250,5.2450,5.2230,5.2450,307
2008-12-23,00:05:00,5.2400,5.2450,5.2370,5.2440,142
2008-12-23,00:10:00,5.2440,5.2610,5.2440,5.2520,459
2008-12-23,00:15:00,5.2520,5.2590,5.2490,5.2510,283
2008-12-23,00:20:00,5.2510,5.2550,5.2470,5.2530,301
2008-12-23,00:25:00,5.2510,5.2580,5.2380,5.2420,329
2008-12-23,00:30:00,5.2460,5.2540,5.2390,5.2480,145
2008-12-23,00:35:00,5.2500,5.2550,5.2470,5.2550,101
2008-12-23,00:40:00,5.2540,5.2590,5.2510,5.2530,206
2008-12-23,00:45:00,5.2540,5.2880,5.2520,5.2850,310
2008-12-23,00:50:00,5.2840,5.2940,5.2800,5.2870,261
2008-12-23,00:55:00,5.2850,5.2960,5.2820,5.2940,282
2008-12-23,01:00:00,5.2940,5.3020,5.2830,5.2860,217
2008-12-23,01:05:00,5.2850,5.2990,5.2850,5.2950,243
2008-12-23,01:10:00,5.2980,5.3030,5.2900,5.2990,170
2008-12-23,01:15:00,5.2990,5.2990,5.2900,5.2930,102
2008-12-23,01:20:00,5.2930,5.2970,5.2890,5.2950,212
2008-12-23,01:25:00,5.2940,5.2950,5.2860,5.2900,75
2008-12-23,01:30:00,5.2900,5.2900,5.2660,5.2780,415
2008-12-23,01:35:00,5.2780,5.2790,5.2700,5.2730,116
2008-12-23,01:40:00,5.2740,5.2800,5.2680,5.2790,356
2008-12-23,01:45:00,5.2800,5.2980,5.2740,5.2830,282
2008-12-23,01:50:00,5.2850,5.2950,5.2850,5.2920,77
2008-12-23,01:55:00,5.2920,5.2950,5.2680,5.2680,122
2008-12-23,02:00:00,5.2670,5.2710,5.2560,5.2570,311
2008-12-23,02:05:00,5.2580,5.2670,5.2530,5.2660,251
2008-12-23,02:10:00,5.2680,5.2760,5.2680,5.2730,136
2008-12-23,02:15:00,5.2740,5.2880,5.2720,5.2790,101
2008-12-23,02:20:00,5.2760,5.2780,5.2530,5.2600,170
2008-12-23,02:25:00,5.2610,5.2700,5.2560,5.2600,80
2008-12-23,02:30:00,5.2610,5.2740,5.2590,5.2700,153
2008-12-23,02:35:00,5.2720,5.2810,5.2720,5.2780,79
2008-12-23,02:40:00,5.2790,5.2800,5.2750,5.2790,41
2008-12-23,02:45:00,5.2770,5.2770,5.2530,5.2600,118
2008-12-23,02:50:00,5.2570,5.2600,5.2480,5.2480,211
2008-12-23,02:55:00,5.2500,5.2560,5.2400,5.2460,235
2008-12-23,03:00:00,5.2480,5.2580,5.2450,5.2580,78
2008-12-23,03:05:00,5.2560,5.2680,5.2540,5.2630,121
2008-12-23,03:10:00,5.2650,5.2830,5.2620,5.2690,257
2008-12-23,03:15:00,5.2710,5.2960,5.2680,5.2940,369
2008-12-23,03:20:00,5.2980,5.3020,5.2830,5.2850,195
2008-12-23,03:25:00,5.2880,5.2980,5.2740,5.2950,553
2008-12-23,03:30:00,5.2990,5.3140,5.2950,5.3050,292
2008-12-23,03:35:00,5.3040,5.3100,5.3020,5.3090,100
2008-12-23,03:40:00,5.3080,5.3230,5.3020,5.3210,263
2008-12-23,03:45:00,5.3210,5.3380,5.3150,5.3380,56
2008-12-23,03:50:00,5.3380,5.3430,5.3300,5.3370,52
2008-12-23,03:55:00,5.3340,5.3430,5.3280,5.3310,98
2008-12-23,04:00:00,5.3300,5.3330,5.2940,5.3200,98
2008-12-23,04:05:00,5.3190,5.3250,5.3190,5.3220,7
2008-12-23,04:10:00,5.3220,5.3400,5.3220,5.3400,31
2008-12-23,04:15:00,5.3390,5.3450,5.3380,5.3450,28
2008-12-23,04:20:00,5.3400,5.3490,5.3400,5.3490,4
2008-12-23,04:25:00,5.3450,5.3470,5.3390,5.3390,23
2008-12-23,04:30:00,5.3400,5.3400,5.3390,5.3390,4
2008-12-23,04:35:00,5.3410,5.3440,5.3400,5.3440,11
2008-12-23,04:40:00,5.3440,5.3500,5.3410,5.3410,36
2008-12-23,04:45:00,5.3450,5.3450,5.3370,5.3380,23
2008-12-23,04:50:00,5.3390,5.3520,5.3360,5.3520,19
2008-12-23,04:55:00,5.3460,5.3680,5.3460,5.3680,85
2008-12-23,05:00:00,5.3680,5.3700,5.3550,5.3550,15
2008-12-23,05:05:00,5.3570,5.3580,5.3570,5.3570,3
2008-12-23,05:10:00,5.3630,5.3630,5.3570,5.3600,7
2008-12-23,05:15:00,5.3580,5.3620,5.3510,5.3550,18
2008-12-23,05:20:00,5.3530,5.3530,5.3510,5.3510,10
2008-12-23,05:25:00,5.3490,5.3490,5.3420,5.3420,13
2008-12-23,05:30:00,5.3420,5.3420,5.3370,5.3400,15
2008-12-23,05:35:00,5.3380,5.3460,5.3380,5.3460,12
2008-12-23,05:40:00,5.3470,5.3470,5.3450,5.3450,8
2008-12-23,05:45:00,5.3410,5.3500,5.3410,5.3500,9
2008-12-23,05:50:00,5.3490,5.3500,5.3480,5.3500,24
2008-12-23,05:55:00,5.3450,5.3620,5.3410,5.3410,32
2008-12-23,06:00:00,5.3590,5.3600,5.3490,5.3490,10
2008-12-23,06:05:00,5.3490,5.3490,5.3450,5.3480,8
2008-12-23,07:30:00,5.3350,5.3440,5.3350,5.3440,8
2008-12-23,07:35:00,5.3000,5.3000,5.3000,5.3000,2
2008-12-23,08:05:00,5.3050,5.3050,5.3050,5.3050,2
2008-12-23,08:10:00,5.3050,5.3300,5.3050,5.3300,3
2008-12-23,08:20:00,5.3300,5.3300,5.3300,5.3300,2
2008-12-23,08:30:00,5.3290,5.3330,5.3290,5.3290,3
2008-12-23,08:55:00,5.3320,5.3350,5.3320,5.3350,2
2008-12-23,09:05:00,5.3290,5.3290,5.3170,5.3170,2
2008-12-23,10:30:00,5.3440,5.3530,5.3440,5.3520,6
2008-12-23,10:40:00,5.3520,5.3520,5.3520,5.3520,1
2008-12-23,12:20:00,5.3330,5.3330,5.3330,5.3330,3
2008-12-23,12:30:00,5.3330,5.3330,5.3330,5.3330,2
2008-12-23,12:35:00,5.3330,5.3330,5.3330,5.3330,3
2008-12-23,12:40:00,5.3330,5.3330,5.3330,5.3330,1
2008-12-23,12:45:00,5.3330,5.3330,5.3330,5.3330,3
2008-12-23,12:55:00,5.3330,5.3330,5.3330,5.3330,1
2008-12-23,13:00:00,5.3330,5.3330,5.3330,5.3330,2
2008-12-23,13:05:00,5.3330,5.3330,5.3330,5.3330,1
2008-12-23,13:10:00,5.3330,5.3650,5.3330,5.3650,33
2008-12-23,13:15:00,5.3520,5.3540,5.3520,5.3540,3
2008-12-23,13:40:00,5.3500,5.3500,5.3500,5.3500,1
2008-12-23,14:00:00,5.3520,5.3520,5.3520,5.3520,2
2008-12-23,14:05:00,5.3380,5.3380,5.3380,5.3380,1
2008-12-23,14:20:00,5.3590,5.3590,5.3590,5.3590,1
2008-12-23,14:50:00,5.3560,5.3560,5.3500,5.3500,2
2008-12-23,14:55:00,5.3530,5.3660,5.3530,5.3660,10
2008-12-23,15:00:00,5.3660,5.3660,5.3590,5.3590,2
2008-12-23,15:05:00,5.3660,5.3970,5.3660,5.3850,47
2008-12-23,15:10:00,5.3820,5.3820,5.3820,5.3820,1
2008-12-23,15:15:00,5.3830,5.3830,5.3830,5.3830,1
2008-12-23,15:25:00,5.3830,5.3830,5.3830,5.3830,3
2008-12-23,15:35:00,5.3950,5.3950,5.3950,5.3950,1
2008-12-23,16:05:00,5.3800,5.3800,5.3800,5.3800,1
2008-12-23,16:10:00,5.3790,5.3950,5.3770,5.3770,7
2008-12-23,16:35:00,5.3770,5.3770,5.3770,5.3770,1
2008-12-23,16:45:00,5.3710,5.3710,5.3710,5.3710,2
2008-12-23,16:55:00,5.3710,5.3710,5.3580,5.3580,2
2008-12-23,17:00:00,5.3580,5.3580,5.3580,5.3580,1
2008-12-23,17:05:00,5.3560,5.3640,5.3560,5.3640,2
2008-12-23,17:25:00,5.3560,5.3560,5.3550,5.3550,5
2008-12-23,17:30:00,5.3560,5.3630,5.3560,5.3630,8
2008-12-23,17:40:00,5.3560,5.3580,5.3550,5.3550,7
2008-12-23,17:45:00,5.3600,5.3620,5.3600,5.3620,3
2008-12-23,17:50:00,5.3620,5.3630,5.3620,5.3630,2
2008-12-23,17:55:00,5.3630,5.3630,5.3560,5.3560,2
2008-12-23,18:05:00,5.3630,5.3920,5.3630,5.3920,18
2008-12-23,18:20:00,5.3760,5.3760,5.3760,5.3760,2
2008-12-23,18:25:00,5.3850,5.3860,5.3850,5.3860,3
2008-12-23,18:55:00,5.3850,5.3860,5.3850,5.3860,2
2008-12-23,19:00:00,5.3910,5.3910,5.3910,5.3910,1
2008-12-23,19:05:00,5.3910,5.4000,5.3910,5.4000,9
2008-12-23,19:20:00,5.3930,5.3930,5.3930,5.3930,2
2008-12-23,19:30:00,5.3960,5.3960,5.3960,5.3960,1
2008-12-23,19:45:00,5.3810,5.3810,5.3640,5.3640,4
2008-12-23,20:05:00,5.3840,5.3840,5.3830,5.3830,2
2008-12-23,20:10:00,5.3790,5.3790,5.3650,5.3650,15
2008-12-23,20:20:00,5.3590,5.3590,5.3510,5.3520,12
2008-12-23,20:25:00,5.3550,5.3680,5.3550,5.3590,9
2008-12-23,20:30:00,5.3610,5.3610,5.3560,5.3560,9
2008-12-23,20:35:00,5.3600,5.3600,5.3600,5.3600,5
2008-12-23,20:50:00,5.3660,5.3660,5.3530,5.3570,19
2008-12-23,20:55:00,5.3660,5.3720,5.3660,5.3720,2
2008-12-23,21:00:00,5.3650,5.3710,5.3530,5.3710,18
2008-12-23,21:10:00,5.3650,5.3730,5.3600,5.3600,11
2008-12-23,21:15:00,5.3650,5.3740,5.3650,5.3740,9
2008-12-23,21:20:00,5.3610,5.3710,5.3590,5.3710,23
2008-12-23,21:25:00,5.3700,5.3910,5.3700,5.3880,97
2008-12-23,21:30:00,5.3870,5.3950,5.3860,5.3920,91
2008-12-23,21:35:00,5.3910,5.3920,5.3880,5.3880,54
2008-12-23,21:40:00,5.3880,5.4000,5.3860,5.3990,72
2008-12-23,21:45:00,5.3960,5.4000,5.3900,5.3970,76
2008-12-23,21:50:00,5.4000,5.4300,5.4000,5.4200,394
2008-12-23,21:55:00,5.4200,5.4300,5.4120,5.4270,204
2008-12-23,22:00:00,5.4240,5.4290,5.4110,5.4150,624
2008-12-23,22:05:00,5.4150,5.4170,5.4000,5.4170,286
2008-12-23,22:10:00,5.4110,5.4120,5.3860,5.3890,241
2008-12-23,22:15:00,5.3900,5.3910,5.3740,5.3820,294
2008-12-23,22:20:00,5.3830,5.4100,5.3830,5.3880,326
2008-12-23,22:25:00,5.3910,5.3980,5.3890,5.3900,94
2008-12-23,22:30:00,5.3940,5.4180,5.3930,5.4100,277
2008-12-23,22:35:00,5.4100,5.4320,5.4050,5.4220,539
2008-12-23,22:40:00,5.4200,5.4290,5.4150,5.4240,139
2008-12-23,22:45:00,5.4250,5.4390,5.4240,5.4280,184
2008-12-23,22:50:00,5.4290,5.4330,5.4200,5.4300,196
2008-12-23,22:55:00,5.4290,5.4300,5.4060,5.4070,409
2008-12-23,23:00:00,5.4050,5.4120,5.3980,5.4030,262
2008-12-23,23:05:00,5.4040,5.4060,5.3880,5.3910,481
2008-12-23,23:10:00,5.3910,5.4050,5.3880,5.4030,192
2008-12-23,23:15:00,5.4010,5.4100,5.3950,5.4020,138
2008-12-23,23:20:00,5.4030,5.4210,5.4010,5.4160,220
2008-12-23,23:25:00,5.4180,5.4210,5.4030,5.4170,109
2008-12-23,23:30:00,5.4130,5.4590,5.4120,5.4590,698
2008-12-23,23:35:00,5.4590,5.4710,5.4450,5.4600,721
2008-12-23,23:40:00,5.4600,5.4630,5.4470,5.4600,313
2008-12-23,23:45:00,5.4600,5.4610,5.4220,5.4290,439
2008-12-23,23:50:00,5.4270,5.4340,5.4250,5.4310,179
2008-12-23,23:55:00,5.4310,5.4360,5.4080,5.4250,341
2008-12-24,00:00:00,5.4290,5.4380,5.4220,5.4280,267
2008-12-24,00:05:00,5.4250,5.4330,5.4230,5.4300,160
2008-12-24,00:10:00,5.4280,5.4560,5.4250,5.4530,154
2008-12-24,00:15:00,5.4530,5.4810,5.4480,5.4760,512
2008-12-24,00:20:00,5.4760,5.4780,5.4550,5.4640,637
2008-12-24,00:25:00,5.4620,5.4690,5.4310,5.4520,658
2008-12-24,00:30:00,5.4500,5.4750,5.4500,5.4740,383
2008-12-24,00:35:00,5.4750,5.5010,5.4750,5.4770,925
2008-12-24,00:40:00,5.4780,5.4990,5.4780,5.4980,196
2008-12-24,00:45:00,5.4980,5.6470,5.4980,5.6250,1545
2008-12-24,00:50:00,5.6260,5.6490,5.5830,5.6030,1251
2008-12-24,00:55:00,5.6030,5.6230,5.5820,5.5830,557
2008-12-24,01:00:00,5.5840,5.6090,5.5760,5.5910,408
2008-12-24,01:05:00,5.5890,5.5950,5.5700,5.5700,505
2008-12-24,01:10:00,5.5750,5.5950,5.5750,5.5920,323
2008-12-24,01:15:00,5.5920,5.6060,5.5890,5.6020,504
2008-12-24,01:20:00,5.6030,5.6030,5.5760,5.5770,315
2008-12-24,01:25:00,5.5760,5.5960,5.5750,5.5800,238
2008-12-24,01:30:00,5.5800,5.5820,5.5700,5.5700,116
2008-12-24,01:35:00,5.5720,5.5810,5.5710,5.5750,192
2008-12-24,01:40:00,5.5750,5.5840,5.5700,5.5720,190
2008-12-24,01:45:00,5.5740,5.5880,5.5690,5.5800,170
2008-12-24,01:50:00,5.5830,5.5920,5.5800,5.5920,72
2008-12-24,01:55:00,5.5950,5.6100,5.5950,5.6010,215
2008-12-24,02:00:00,5.6010,5.6110,5.5860,5.5950,228
2008-12-24,02:05:00,5.5970,5.6150,5.5940,5.6150,124
2008-12-24,02:10:00,5.6130,5.6850,5.6110,5.6620,975
2008-12-24,02:15:00,5.6640,5.6720,5.6550,5.6590,396
2008-12-24,02:20:00,5.6580,5.6700,5.6560,5.6640,442
2008-12-24,02:25:00,5.6670,5.6800,5.6560,5.6610,559
2008-12-24,02:30:00,5.6600,5.7890,5.6600,5.7570,1319
2008-12-24,02:35:00,5.7560,5.7570,5.7160,5.7220,711
2008-12-24,02:40:00,5.7190,5.7990,5.6950,5.7960,999
2008-12-24,02:45:00,5.7950,5.8620,5.7610,5.8120,1528
2008-12-24,02:50:00,5.8170,5.8450,5.7990,5.8280,792
2008-12-24,02:55:00,5.8280,5.8490,5.7750,5.7800,605
2008-12-24,03:00:00,5.7770,5.7770,5.7410,5.7410,584
2008-12-24,03:05:00,5.7400,5.7520,5.6960,5.7020,782
2008-12-24,03:10:00,5.7050,5.7060,5.6640,5.6930,1028
2008-12-24,03:15:00,5.6930,5.7460,5.6930,5.7390,592
2008-12-24,03:20:00,5.7420,5.8320,5.7420,5.8080,758
2008-12-24,03:25:00,5.8050,5.8050,5.7000,5.7280,1587
2008-12-24,03:30:00,5.7290,5.7490,5.7210,5.7300,330
2008-12-24,03:35:00,5.7300,5.7350,5.7030,5.7100,191
2008-12-24,03:40:00,5.7060,5.7150,5.6980,5.7000,197
2008-12-24,03:45:00,5.7040,5.7070,5.7000,5.7010,69
2008-12-24,03:50:00,5.7040,5.7350,5.7000,5.7200,53
2008-12-24,03:55:00,5.7200,5.7280,5.7180,5.7200,17
2008-12-24,04:00:00,5.7200,5.7200,5.7200,5.7200,3
2008-12-24,04:05:00,5.7130,5.7130,5.7100,5.7100,5
2008-12-24,04:10:00,5.7100,5.7170,5.7100,5.7140,28
2008-12-24,04:15:00,5.7110,5.7370,5.7020,5.7020,16
2008-12-24,04:20:00,5.7020,5.7020,5.6950,5.6950,31
2008-12-24,04:25:00,5.7050,5.7140,5.7050,5.7120,12
2008-12-24,04:30:00,5.7100,5.7190,5.7100,5.7120,39
2008-12-24,04:35:00,5.7140,5.7400,5.7140,5.7400,31
2008-12-24,04:40:00,5.7350,5.7350,5.7300,5.7300,10
2008-12-24,04:45:00,5.7340,5.7460,5.7340,5.7460,23
2008-12-24,04:50:00,5.7450,5.7450,5.7390,5.7400,5
2008-12-24,04:55:00,5.7390,5.7520,5.7350,5.7490,17
2008-12-24,05:00:00,5.7430,5.7610,5.7410,5.7610,27
2008-12-24,05:05:00,5.7600,5.7760,5.7600,5.7760,6
2008-12-24,05:10:00,5.7720,5.7750,5.7570,5.7600,16
2008-12-24,05:15:00,5.7680,5.7920,5.7680,5.7900,9
2008-12-24,05:20:00,5.7900,5.7900,5.7900,5.7900,1
2008-12-24,05:30:00,5.7900,5.7900,5.7830,5.7830,2
2008-12-24,05:35:00,5.7790,5.7790,5.7790,5.7790,1
2008-12-24,05:40:00,5.7640,5.7640,5.7570,5.7570,4
2008-12-24,05:45:00,5.7740,5.7740,5.7740,5.7740,2
2008-12-24,05:50:00,5.7710,5.7710,5.7520,5.7580,28
2008-12-24,05:55:00,5.7580,5.7580,5.7520,5.7520,9
2008-12-24,06:00:00,5.7550,5.7550,5.7540,5.7540,10
2008-12-24,06:05:00,5.7530,5.7530,5.7200,5.7200,13
2008-12-24,06:10:00,5.7400,5.7400,5.7400,5.7400,1
2008-12-24,07:00:00,5.7020,5.7020,5.7020,5.7020,2
2008-12-24,07:15:00,5.7060,5.7060,5.7040,5.7040,2
2008-12-24,07:20:00,5.7160,5.7220,5.7020,5.7220,4
2008-12-24,07:30:00,5.7200,5.7200,5.7200,5.7200,2
2008-12-24,07:40:00,5.7200,5.7200,5.7200,5.7200,5
2008-12-24,08:00:00,5.7260,5.7260,5.7260,5.7260,1
2008-12-24,08:05:00,5.7400,5.7840,5.7400,5.7840,3
2008-12-24,08:15:00,5.7950,5.7950,5.7950,5.7950,1
2008-12-24,08:40:00,5.7500,5.7500,5.7500,5.7500,1
2008-12-24,09:55:00,5.7470,5.7470,5.7470,5.7470,1
2008-12-24,10:05:00,5.7420,5.7420,5.7420,5.7420,1
2008-12-24,10:30:00,5.7590,5.7590,5.7590,5.7590,1
2008-12-24,10:35:00,5.7690,5.7690,5.7690,5.7690,1
2008-12-24,11:15:00,5.7690,5.7700,5.7690,5.7700,6
2008-12-24,11:25:00,5.7550,5.7550,5.7550,5.7550,1
2008-12-24,11:30:00,5.7540,5.7540,5.7540,5.7540,1
2008-12-24,11:35:00,5.7540,5.7540,5.7540,5.7540,5
2008-12-24,11:40:00,5.7400,5.7410,5.7400,5.7410,15
2008-12-24,12:20:00,5.7400,5.7400,5.7400,5.7400,1
2008-12-24,12:35:00,5.7460,5.7560,5.7460,5.7560,2
2008-12-24,12:40:00,5.7410,5.7410,5.7410,5.7410,2
2008-12-24,13:00:00,5.7410,5.7410,5.7410,5.7410,3
2008-12-24,13:05:00,5.7410,5.7410,5.7400,5.7400,8
2008-12-24,13:10:00,5.7400,5.7400,5.7400,5.7400,3
2008-12-24,13:30:00,5.7420,5.7420,5.7400,5.7400,4
2008-12-24,13:35:00,5.7400,5.7430,5.7400,5.7430,6
2008-12-24,13:40:00,5.7400,5.7400,5.7400,5.7400,7
2008-12-24,13:45:00,5.7400,5.7400,5.7400,5.7400,2
2008-12-24,13:50:00,5.7400,5.7400,5.7400,5.7400,1
2008-12-24,15:00:00,5.7400,5.7400,5.7400,5.7400,3
2008-12-24,15:15:00,5.7400,5.7400,5.7400,5.7400,12
2008-12-24,15:20:00,5.7400,5.7400,5.7400,5.7400,1
2008-12-24,16:15:00,5.7400,5.7400,5.7400,5.7400,1
2008-12-24,16:40:00,5.7520,5.7520,5.7520,5.7520,1
2008-12-24,17:10:00,5.7400,5.7400,5.7400,5.7400,2
2008-12-24,17:50:00,5.7200,5.7200,5.7200,5.7200,8
2008-12-24,18:10:00,5.7190,5.7190,5.7000,5.7000,15
2008-12-24,18:40:00,5.7040,5.7040,5.7040,5.7040,2
2008-12-24,18:45:00,5.7230,5.7280,5.7080,5.7080,4
2008-12-24,19:15:00,5.6980,5.6980,5.6980,5.6980,3
2008-12-24,19:20:00,5.7050,5.7050,5.6980,5.6980,3
2008-12-24,19:25:00,5.6900,5.6900,5.6480,5.6500,25
2008-12-24,19:30:00,5.6690,5.6700,5.6690,5.6700,10
2008-12-24,19:40:00,5.6700,5.6700,5.6700,5.6700,1
2008-12-24,19:45:00,5.6730,5.6740,5.6730,5.6740,7
2008-12-24,19:50:00,5.6740,5.6770,5.6560,5.6560,16
2008-12-24,19:55:00,5.6540,5.6760,5.6540,5.6760,9
2008-12-24,20:00:00,5.6630,5.6630,5.6630,5.6630,1
2008-12-24,20:05:00,5.6590,5.6590,5.6590,5.6590,3
2008-12-24,20:10:00,5.6500,5.6500,5.6500,5.6500,3
2008-12-24,20:15:00,5.6500,5.6500,5.6300,5.6370,24
2008-12-24,20:30:00,5.6350,5.6350,5.6350,5.6350,2
2008-12-24,20:35:00,5.6310,5.6310,5.6180,5.6190,60
2008-12-24,20:40:00,5.6200,5.6300,5.6140,5.6300,54
2008-12-24,20:45:00,5.6320,5.6350,5.6240,5.6240,43
2008-12-24,20:50:00,5.6230,5.6250,5.6210,5.6210,26
2008-12-24,20:55:00,5.6250,5.6320,5.6250,5.6300,10
2008-12-24,21:00:00,5.6310,5.6420,5.6270,5.6420,22
2008-12-24,21:05:00,5.6380,5.6380,5.6200,5.6240,23
2008-12-24,21:10:00,5.6290,5.6290,5.6070,5.6250,55
2008-12-24,21:15:00,5.6240,5.6410,5.6190,5.6410,56
2008-12-24,21:20:00,5.6380,5.6380,5.6350,5.6350,2
2008-12-24,21:25:00,5.6270,5.6300,5.6240,5.6240,25
2008-12-24,21:30:00,5.6400,5.6400,5.6380,5.6380,7
2008-12-24,21:35:00,5.6350,5.6400,5.6300,5.6400,16
2008-12-24,21:40:00,5.6280,5.6330,5.6250,5.6310,67
2008-12-24,21:45:00,5.6310,5.6310,5.6150,5.6170,173
2008-12-24,21:50:00,5.6170,5.6170,5.5330,5.5380,439
2008-12-24,21:55:00,5.5370,5.5540,5.5180,5.5500,142
2008-12-24,22:00:00,5.5410,5.5600,5.5170,5.5520,367
2008-12-24,22:05:00,5.5520,5.5770,5.5500,5.5640,247
2008-12-24,22:10:00,5.5640,5.6230,5.5620,5.5990,348
2008-12-24,22:15:00,5.5980,5.6010,5.5850,5.5900,227
2008-12-24,22:20:00,5.5910,5.6070,5.5900,5.6020,394
2008-12-24,22:25:00,5.6020,5.6290,5.6000,5.6180,490
2008-12-24,22:30:00,5.6240,5.6240,5.6100,5.6130,192
2008-12-24,22:35:00,5.6110,5.6170,5.5800,5.5880,496
2008-12-24,22:40:00,5.5880,5.5890,5.5720,5.5880,245
2008-12-24,22:45:00,5.5860,5.6000,5.5800,5.5950,225
2008-12-24,22:50:00,5.5950,5.5950,5.5780,5.5800,118
2008-12-24,22:55:00,5.5780,5.5880,5.5740,5.5870,68
2008-12-24,23:00:00,5.5890,5.5930,5.5740,5.5850,147
2008-12-24,23:05:00,5.5850,5.5860,5.5700,5.5710,199
2008-12-24,23:10:00,5.5700,5.5720,5.5560,5.5570,197
2008-12-24,23:15:00,5.5560,5.5580,5.5300,5.5310,234
2008-12-24,23:20:00,5.5300,5.5450,5.5290,5.5400,297
2008-12-24,23:25:00,5.5400,5.5490,5.5400,5.5420,96
2008-12-24,23:30:00,5.5450,5.5770,5.5420,5.5770,187
2008-12-24,23:35:00,5.5580,5.5710,5.5500,5.5650,212
2008-12-24,23:40:00,5.5620,5.5770,5.5610,5.5610,68
2008-12-24,23:45:00,5.5600,5.5620,5.5540,5.5550,84
2008-12-24,23:50:00,5.5540,5.5620,5.5510,5.5620,139
2008-12-24,23:55:00,5.5620,5.5740,5.5510,5.5560,210
2008-12-25,00:00:00,5.5550,5.5550,5.5460,5.5460,179
2008-12-25,00:05:00,5.5480,5.5520,5.5420,5.5420,108
2008-12-25,00:10:00,5.5430,5.5590,5.5420,5.5520,80
2008-12-25,00:15:00,5.5550,5.5550,5.5470,5.5500,103
2008-12-25,00:20:00,5.5500,5.5560,5.5470,5.5490,108
2008-12-25,00:25:00,5.5470,5.5490,5.5430,5.5430,25
2008-12-25,00:30:00,5.5440,5.5480,5.5370,5.5470,230
2008-12-25,00:35:00,5.5470,5.5790,5.5470,5.5740,242
2008-12-25,00:40:00,5.5760,5.5970,5.5700,5.5850,174
2008-12-25,00:45:00,5.5840,5.5890,5.5760,5.5830,81
2008-12-25,00:50:00,5.5850,5.5960,5.5850,5.5890,110
2008-12-25,00:55:00,5.5950,5.6090,5.5850,5.5980,408
2008-12-25,01:00:00,5.6060,5.6390,5.5410,5.5650,614
2008-12-25,01:05:00,5.5650,5.7280,5.5640,5.7050,1052
2008-12-25,01:10:00,5.7080,5.7120,5.6250,5.6290,436
2008-12-25,01:15:00,5.6380,5.6760,5.6380,5.6580,175
2008-12-25,01:20:00,5.6540,5.7020,5.6540,5.6940,157
2008-12-25,01:25:00,5.6920,5.7340,5.6900,5.7340,480
2008-12-25,01:30:00,5.7290,5.7290,5.6900,5.6960,233
2008-12-25,01:35:00,5.6940,5.7210,5.6940,5.7090,54
2008-12-25,01:40:00,5.7070,5.7810,5.7070,5.7590,434
2008-12-25,01:45:00,5.7630,5.8390,5.7620,5.8230,980
2008-12-25,01:50:00,5.8280,5.8300,5.7800,5.7950,254
2008-12-25,01:55:00,5.7920,5.8200,5.7900,5.8100,247
2008-12-25,02:00:00,5.8110,5.8350,5.8060,5.8320,185
2008-12-25,02:05:00,5.8340,5.8680,5.8340,5.8660,286
2008-12-25,02:10:00,5.8680,5.9100,5.8630,5.8890,466
2008-12-25,02:15:00,5.8830,5.9400,5.8770,5.9270,455
2008-12-25,02:20:00,5.9300,5.9300,5.8130,5.8230,593
2008-12-25,02:25:00,5.8200,5.9350,5.7750,5.9150,3717
2008-12-25,02:30:00,5.9160,5.9180,5.8300,5.8320,729
2008-12-25,02:35:00,5.8330,5.8450,5.8220,5.8450,483
2008-12-25,02:40:00,5.8440,5.8600,5.8420,5.8560,68
2008-12-25,02:45:00,5.8500,5.8510,5.8400,5.8510,49
2008-12-25,02:50:00,5.8410,5.8470,5.8410,5.8440,4
2008-12-25,02:55:00,5.8480,5.8480,5.8370,5.8370,17
2008-12-25,03:00:00,5.8390,5.9100,5.8370,5.8620,15
2008-12-25,03:05:00,5.8600,5.8840,5.8600,5.8620,32
2008-12-25,03:10:00,5.8660,5.8750,5.8660,5.8750,30
2008-12-25,03:15:00,5.8750,5.8950,5.8750,5.8950,10
2008-12-25,03:20:00,5.8950,5.8970,5.8840,5.8840,5
2008-12-25,03:25:00,5.8890,5.9120,5.8850,5.9120,95
2008-12-25,03:30:00,5.8810,5.8810,5.8800,5.8800,3
2008-12-25,03:35:00,5.8800,5.8800,5.8650,5.8650,26
2008-12-25,03:45:00,5.8600,5.8600,5.8600,5.8600,27
2008-12-25,03:50:00,5.8630,5.8800,5.8630,5.8800,27
2008-12-25,04:00:00,5.8650,5.8650,5.8650,5.8650,8
2008-12-25,04:05:00,5.8650,5.8700,5.8650,5.8700,8
2008-12-25,04:10:00,5.8670,5.8670,5.8670,5.8670,1
2008-12-25,04:15:00,5.8680,5.8700,5.8680,5.8700,5
2008-12-25,04:30:00,5.8700,5.8950,5.8700,5.8950,7
2008-12-25,04:50:00,5.8590,5.8590,5.8590,5.8590,1
2008-12-25,05:00:00,5.8740,5.8790,5.8740,5.8790,7
2008-12-25,05:05:00,5.8620,5.8620,5.8620,5.8620,1
2008-12-25,05:15:00,5.8650,5.8650,5.8650,5.8650,1
2008-12-25,05:30:00,5.8570,5.8570,5.8560,5.8560,3
2008-12-25,05:35:00,5.8500,5.8500,5.8500,5.8500,3
2008-12-25,05:50:00,5.8500,5.8500,5.8500,5.8500,1
2008-12-25,06:00:00,5.8500,5.8500,5.8500,5.8500,1
2008-12-25,06:10:00,5.8500,5.8500,5.8500,5.8500,2
2008-12-26,07:00:00,5.8500,5.8500,5.8500,5.8500,2
2008-12-26,07:10:00,5.8540,5.8540,5.8540,5.8540,2
2008-12-26,07:25:00,5.9080,5.9080,5.9080,5.9080,1
2008-12-26,08:05:00,5.8500,5.8520,5.8500,5.8520,2
2008-12-26,08:30:00,5.8510,5.8900,5.8510,5.8900,5
2008-12-26,10:20:00,5.8980,5.8980,5.8750,5.8750,3
2008-12-26,10:40:00,5.8740,5.8740,5.8740,5.8740,1
2008-12-26,11:00:00,5.8750,5.8750,5.8750,5.8750,1
2008-12-26,11:10:00,5.8900,5.8900,5.8900,5.8900,2
2008-12-26,11:25:00,5.8930,5.8930,5.8880,5.8880,2
2008-12-26,12:35:00,5.8990,5.8990,5.8990,5.8990,5
2008-12-26,12:40:00,5.8990,5.9040,5.8990,5.9040,2
2008-12-26,12:45:00,5.8900,5.8900,5.8620,5.8620,6
2008-12-26,13:10:00,5.8530,5.8530,5.8530,5.8530,1
2008-12-26,13:15:00,5.8530,5.8530,5.8530,5.8530,2
2008-12-26,13:30:00,5.8420,5.8420,5.8420,5.8420,2
2008-12-26,13:35:00,5.8370,5.8370,5.8370,5.8370,1
2008-12-26,13:45:00,5.8290,5.8290,5.8290,5.8290,1
2008-12-26,13:55:00,5.8790,5.8790,5.8790,5.8790,1
2008-12-26,14:40:00,5.8710,5.8710,5.8710,5.8710,1
2008-12-26,16:30:00,5.8500,5.8500,5.8500,5.8500,1
2008-12-26,16:45:00,5.8510,5.8510,5.8510,5.8510,1
2008-12-26,17:05:00,5.8550,5.8550,5.8550,5.8550,1
2008-12-26,17:10:00,5.8610,5.8610,5.8610,5.8610,1
2008-12-26,17:20:00,5.8710,5.8760,5.8680,5.8680,9
2008-12-26,18:00:00,5.8880,5.8880,5.8880,5.8880,1
2008-12-26,18:05:00,5.9160,5.9280,5.9160,5.9280,3
2008-12-26,19:40:00,5.9210,5.9210,5.9210,5.9210,1
2008-12-26,19:50:00,5.9380,5.9380,5.9380,5.9380,1
2008-12-26,20:05:00,5.9300,5.9300,5.9300,5.9300,1
2008-12-26,20:10:00,5.9100,5.9100,5.8870,5.8870,6
2008-12-26,20:25:00,5.8650,5.8650,5.8650,5.8650,1
2008-12-26,20:35:00,5.8650,5.8650,5.8500,5.8600,25
2008-12-26,20:40:00,5.8580,5.8580,5.8400,5.8400,37
2008-12-26,20:50:00,5.8480,5.8480,5.8480,5.8480,1
2008-12-26,20:55:00,5.8490,5.8490,5.8490,5.8490,1
2008-12-26,21:10:00,5.8400,5.8400,5.8300,5.8320,12
2008-12-26,21:15:00,5.8360,5.8400,5.8300,5.8300,31
2008-12-26,21:20:00,5.8260,5.8350,5.8210,5.8210,18
2008-12-26,21:25:00,5.8210,5.8440,5.8200,5.8400,13
2008-12-26,21:30:00,5.8400,5.8400,5.8230,5.8230,16
2008-12-26,21:35:00,5.8300,5.8300,5.8240,5.8240,11
2008-12-26,21:40:00,5.8260,5.8260,5.8240,5.8240,21
2008-12-26,21:45:00,5.8290,5.8290,5.8290,5.8290,1
2008-12-26,21:50:00,5.8260,5.8330,5.8260,5.8330,9
2008-12-26,21:55:00,5.8320,5.8420,5.8320,5.8420,15
2008-12-26,22:00:00,5.8390,5.9300,5.8300,5.8990,215
2008-12-26,22:05:00,5.8980,5.9140,5.8900,5.8900,40
2008-12-26,22:10:00,5.8820,5.8850,5.8490,5.8560,30
2008-12-26,22:15:00,5.8630,5.8770,5.8630,5.8770,58
2008-12-26,22:20:00,5.8740,5.8800,5.8700,5.8700,45
2008-12-26,22:25:00,5.8760,5.8800,5.8620,5.8680,52
2008-12-26,22:30:00,5.8650,5.8730,5.8610,5.8650,123
2008-12-26,22:35:00,5.8610,5.8630,5.8610,5.8630,17
2008-12-26,22:40:00,5.8610,5.8740,5.8600,5.8730,86
2008-12-26,22:45:00,5.8710,5.8800,5.8710,5.8750,80
2008-12-26,22:50:00,5.8770,5.8800,5.8640,5.8660,92
2008-12-26,22:55:00,5.8720,5.8730,5.8720,5.8730,2
2008-12-26,23:00:00,5.8670,5.8770,5.8660,5.8730,54
2008-12-26,23:05:00,5.8720,5.8730,5.8550,5.8620,62
2008-12-26,23:10:00,5.8560,5.8570,5.8500,5.8530,34
2008-12-26,23:15:00,5.8520,5.8580,5.8490,5.8490,28
2008-12-26,23:20:00,5.8550,5.8630,5.8550,5.8590,36
2008-12-26,23:25:00,5.8590,5.8640,5.8460,5.8500,109
2008-12-26,23:30:00,5.8480,5.8500,5.8460,5.8460,8
2008-12-26,23:35:00,5.8520,5.8520,5.8520,5.8520,10
2008-12-26,23:40:00,5.8500,5.8500,5.8440,5.8440,61
2008-12-26,23:45:00,5.8430,5.8430,5.8310,5.8310,13
2008-12-26,23:50:00,5.8360,5.8370,5.8310,5.8310,18
2008-12-26,23:55:00,5.8320,5.8450,5.8260,5.8410,59
2008-12-27,00:00:00,5.8400,5.8400,5.8250,5.8250,24
2008-12-27,00:05:00,5.8230,5.8360,5.8230,5.8310,26
2008-12-27,00:10:00,5.8300,5.8360,5.8300,5.8360,3
2008-12-27,00:15:00,5.8320,5.8420,5.8320,5.8340,35
2008-12-27,00:20:00,5.8330,5.8330,5.8280,5.8320,22
2008-12-27,00:25:00,5.8290,5.8490,5.8280,5.8490,24
2008-12-27,00:30:00,5.8440,5.8560,5.8420,5.8500,43
2008-12-27,00:35:00,5.8500,5.8570,5.8480,5.8540,19
2008-12-27,00:40:00,5.8500,5.8530,5.8300,5.8300,36
2008-12-27,00:45:00,5.8340,5.8380,5.8270,5.8320,27
2008-12-27,00:50:00,5.8340,5.8340,5.8130,5.8130,48
2008-12-27,00:55:00,5.8150,5.8180,5.8100,5.8110,22
2008-12-27,01:00:00,5.8100,5.8120,5.7910,5.7940,40
2008-12-27,01:05:00,5.7930,5.8040,5.7930,5.8040,8
2008-12-27,01:10:00,5.7990,5.7990,5.7910,5.7920,29
2008-12-27,01:15:00,5.7950,5.7950,5.7890,5.7900,14
2008-12-27,01:20:00,5.7890,5.7900,5.7850,5.7860,15
2008-12-27,01:25:00,5.7870,5.7900,5.7850,5.7850,27
2008-12-27,01:30:00,5.7850,5.7870,5.7840,5.7840,21
2008-12-27,01:35:00,5.7820,5.7840,5.7820,5.7840,5
2008-12-27,01:40:00,5.7830,5.7830,5.7820,5.7820,3
2008-12-27,01:45:00,5.7840,5.7840,5.7840,5.7840,10
2008-12-27,01:50:00,5.7820,5.8000,5.7790,5.7990,49
2008-12-27,01:55:00,5.8000,5.8000,5.8000,5.8000,1
2008-12-27,02:00:00,5.8000,5.8090,5.8000,5.8090,19
2008-12-27,02:05:00,5.8130,5.8250,5.8110,5.8250,13
2008-12-27,02:10:00,5.8300,5.8420,5.8300,5.8420,24
2008-12-27,02:15:00,5.8500,5.8580,5.8490,5.8550,29
2008-12-27,02:20:00,5.8580,5.8650,5.8570,5.8650,33
2008-12-27,02:25:00,5.8650,5.8780,5.8650,5.8650,46
2008-12-27,02:30:00,5.8660,5.8730,5.8650,5.8650,84
2008-12-27,02:35:00,5.8670,5.8680,5.8600,5.8670,40
2008-12-27,02:40:00,5.8650,5.8650,5.8250,5.8250,109
2008-12-27,02:45:00,5.8300,5.8570,5.8300,5.8570,13
2008-12-27,02:50:00,5.8600,5.8670,5.8600,5.8670,19
2008-12-27,02:55:00,5.8680,5.8680,5.8650,5.8650,11
2008-12-27,03:00:00,5.8660,5.8670,5.8450,5.8450,15
2008-12-27,03:05:00,5.8320,5.8670,5.8320,5.8540,21
2008-12-27,03:10:00,5.8530,5.8530,5.8490,5.8530,20
2008-12-27,03:15:00,5.8500,5.8540,5.8410,5.8410,33
2008-12-27,03:20:00,5.8450,5.8450,5.8340,5.8400,30
2008-12-27,03:25:00,5.8450,5.8480,5.8140,5.8260,265
2008-12-27,03:30:00,5.8220,5.8400,5.8220,5.8300,45
2008-12-27,03:40:00,5.8250,5.8250,5.8200,5.8200,2
2008-12-27,03:50:00,5.8350,5.8630,5.8260,5.8590,10
2008-12-27,04:05:00,5.8380,5.8380,5.8380,5.8380,8
2008-12-27,04:20:00,5.8600,5.8600,5.8600,5.8600,1
2008-12-27,04:30:00,5.8670,5.8670,5.8670,5.8670,1
2008-12-27,04:50:00,5.8580,5.8580,5.8580,5.8580,1
2008-12-27,04:55:00,5.8570,5.8570,5.8290,5.8290,4
2008-12-27,05:00:00,5.8730,5.8730,5.8730,5.8730,1
2008-12-27,05:35:00,5.8900,5.8900,5.8900,5.8900,1
2008-12-29,07:00:00,5.9090,5.9600,5.9090,5.9600,8
2008-12-29,07:05:00,5.9600,5.9910,5.9600,5.9850,11
2008-12-29,07:25:00,5.9900,5.9900,5.9900,5.9900,2
2008-12-29,07:30:00,6.0000,6.0130,6.0000,6.0130,16
2008-12-29,07:40:00,6.0200,6.0330,6.0200,6.0330,15
2008-12-29,07:55:00,6.0000,6.0100,5.9990,6.0100,6
2008-12-29,08:40:00,6.0200,6.0200,6.0200,6.0200,1
2008-12-29,09:05:00,6.0000,6.0000,6.0000,6.0000,5
2008-12-29,09:40:00,5.9910,5.9910,5.9850,5.9850,4
2008-12-29,10:45:00,5.9670,5.9670,5.9610,5.9610,7
2008-12-29,10:50:00,5.9560,5.9560,5.9410,5.9410,14
2008-12-29,11:30:00,5.9800,5.9890,5.9800,5.9890,3
2008-12-29,11:40:00,5.9700,5.9750,5.9700,5.9750,2
2008-12-29,11:45:00,5.9750,5.9750,5.9750,5.9750,1
2008-12-29,12:05:00,5.9750,5.9750,5.9750,5.9750,3
2008-12-29,12:30:00,5.9750,5.9750,5.9750,5.9750,2
2008-12-29,12:35:00,5.9650,5.9650,5.9650,5.9650,4
2008-12-29,12:50:00,5.9750,5.9750,5.9750,5.9750,1
2008-12-29,13:55:00,5.9750,5.9750,5.9650,5.9650,11
2008-12-29,14:00:00,5.9600,5.9600,5.9500,5.9500,7
2008-12-29,14:10:00,5.9500,5.9500,5.9500,5.9500,4
2008-12-29,14:45:00,5.9500,5.9500,5.9500,5.9500,2
2008-12-29,15:30:00,5.9500,5.9500,5.9500,5.9500,4
2008-12-29,15:50:00,5.9500,5.9500,5.9500,5.9500,1
2008-12-29,16:40:00,5.9500,5.9500,5.9500,5.9500,1
2008-12-29,16:50:00,5.9500,5.9500,5.9500,5.9500,9
2008-12-29,16:55:00,5.9500,5.9500,5.9500,5.9500,1
2008-12-29,17:10:00,5.9500,5.9500,5.9500,5.9500,2
2008-12-29,17:20:00,5.9500,5.9500,5.9500,5.9500,4
2008-12-29,17:25:00,5.9600,5.9600,5.9600,5.9600,1
2008-12-29,17:30:00,5.9600,5.9600,5.9600,5.9600,3
2008-12-29,18:10:00,5.9700,5.9700,5.9700,5.9700,2
2008-12-29,18:15:00,5.9700,5.9700,5.9700,5.9700,2
2008-12-29,18:30:00,5.9710,5.9710,5.9710,5.9710,1
2008-12-29,18:45:00,5.9800,5.9800,5.9800,5.9800,1
2008-12-29,18:55:00,5.9700,5.9700,5.9580,5.9580,14
2008-12-29,19:00:00,5.9580,5.9770,5.9580,5.9770,2
2008-12-29,19:10:00,5.9800,5.9800,5.9800,5.9800,4
2008-12-29,19:20:00,5.9800,5.9800,5.9800,5.9800,1
2008-12-29,19:50:00,5.9800,5.9800,5.9800,5.9800,2
2008-12-29,19:55:00,5.9800,5.9800,5.9800,5.9800,2
2008-12-29,20:00:00,5.9800,5.9800,5.9800,5.9800,5
2008-12-29,20:05:00,5.9800,5.9800,5.9800,5.9800,5
2008-12-29,20:20:00,5.9660,5.9660,5.9660,5.9660,1
2008-12-29,20:25:00,5.9900,6.0000,5.9900,6.0000,13
2008-12-29,20:30:00,6.0000,6.0000,5.9880,6.0000,10
2008-12-29,20:40:00,5.9920,5.9930,5.9810,5.9810,4
2008-12-29,20:45:00,5.9780,5.9860,5.9780,5.9800,11
2008-12-29,20:55:00,5.9740,5.9740,5.9700,5.9700,8
2008-12-29,21:00:00,5.9700,5.9820,5.9610,5.9610,59
2008-12-29,21:05:00,5.9700,5.9700,5.9580,5.9630,16
2008-12-29,21:10:00,5.9610,5.9900,5.9610,5.9850,10
2008-12-29,21:15:00,5.9980,6.0000,5.9930,5.9950,29
2008-12-29,21:20:00,6.0000,6.0100,5.9950,6.0100,35
2008-12-29,21:25:00,6.0100,6.0300,5.9990,6.0300,132
2008-12-29,21:30:00,6.0360,6.0600,6.0360,6.0600,85
2008-12-29,21:35:00,6.0600,6.0700,6.0550,6.0550,88
2008-12-29,21:40:00,6.0520,6.0700,6.0480,6.0700,78
2008-12-29,21:45:00,6.0680,6.0700,6.0550,6.0560,35
2008-12-29,21:50:00,6.0500,6.0500,6.0230,6.0230,16
2008-12-29,21:55:00,6.0250,6.0270,6.0000,6.0000,69
2008-12-29,22:00:00,6.0060,6.0600,5.9970,6.0600,107
2008-12-29,22:05:00,6.0650,6.0870,6.0600,6.0640,140
2008-12-29,22:10:00,6.0590,6.0590,6.0410,6.0480,18
2008-12-29,22:15:00,6.0450,6.0530,6.0450,6.0450,119
2008-12-29,22:20:00,6.0490,6.0590,6.0450,6.0450,123
2008-12-29,22:25:00,6.0460,6.0570,6.0380,6.0420,192
2008-12-29,22:30:00,6.0400,6.0400,6.0300,6.0350,91
2008-12-29,22:35:00,6.0350,6.0350,6.0090,6.0120,90
2008-12-29,22:40:00,6.0090,6.0090,6.0000,6.0050,76
2008-12-29,22:45:00,6.0130,6.0170,6.0060,6.0100,23
2008-12-29,22:50:00,6.0070,6.0100,5.9910,5.9930,86
2008-12-29,22:55:00,5.9820,6.0000,5.9820,6.0000,50
2008-12-29,23:00:00,5.9910,5.9910,5.9680,5.9680,74
2008-12-29,23:05:00,5.9650,5.9870,5.9620,5.9870,94
2008-12-29,23:10:00,5.9780,6.0020,5.9780,6.0020,47
2008-12-29,23:15:00,5.9970,6.0170,5.9970,6.0080,26
2008-12-29,23:20:00,6.0050,6.0050,5.9960,5.9990,29
2008-12-29,23:25:00,5.9970,6.0100,5.9970,6.0040,36
2008-12-29,23:30:00,6.0100,6.0100,6.0020,6.0060,61
2008-12-29,23:35:00,6.0050,6.0080,5.9980,6.0050,159
2008-12-29,23:40:00,6.0060,6.0120,5.9980,6.0100,109
2008-12-29,23:45:00,6.0130,6.0200,6.0070,6.0200,29
2008-12-29,23:50:00,6.0150,6.0250,6.0130,6.0210,44
2008-12-29,23:55:00,6.0230,6.0320,6.0190,6.0240,70
2008-12-30,00:00:00,6.0240,6.0280,6.0140,6.0150,78
2008-12-30,00:05:00,6.0180,6.0200,6.0120,6.0200,69
2008-12-30,00:10:00,6.0220,6.0380,6.0220,6.0350,76
2008-12-30,00:15:00,6.0320,6.0330,6.0190,6.0190,97
2008-12-30,00:20:00,6.0220,6.0330,6.0220,6.0240,34
2008-12-30,00:25:00,6.0270,6.0270,6.0160,6.0160,67
2008-12-30,00:30:00,6.0150,6.0270,6.0150,6.0190,91
2008-12-30,00:35:00,6.0180,6.0400,6.0150,6.0320,115
2008-12-30,00:40:00,6.0310,6.0700,6.0310,6.0600,149
2008-12-30,00:45:00,6.0610,6.0800,6.0580,6.0800,108
2008-12-30,00:50:00,6.0800,6.1040,6.0770,6.0950,89
2008-12-30,00:55:00,6.0930,6.1250,6.0900,6.1220,110
2008-12-30,01:00:00,6.1120,6.1180,6.0370,6.0770,97
2008-12-30,01:05:00,6.0730,6.0800,6.0700,6.0710,23
2008-12-30,01:10:00,6.0750,6.0750,6.0420,6.0560,86
2008-12-30,01:15:00,6.0550,6.0560,6.0500,6.0550,35
2008-12-30,01:20:00,6.0650,6.0650,6.0650,6.0650,1
2008-12-30,01:25:00,6.0600,6.0600,6.0210,6.0290,86
2008-12-30,01:30:00,6.0320,6.0350,6.0200,6.0200,74
2008-12-30,01:35:00,6.0180,6.0300,6.0120,6.0300,48
2008-12-30,01:40:00,6.0330,6.0560,6.0330,6.0540,37
2008-12-30,01:45:00,6.0440,6.0530,6.0250,6.0250,59
2008-12-30,01:50:00,6.0250,6.0320,6.0250,6.0250,38
2008-12-30,01:55:00,6.0250,6.0320,6.0250,6.0320,36
2008-12-30,02:00:00,6.0340,6.0340,6.0200,6.0280,27
2008-12-30,02:05:00,6.0200,6.0250,6.0160,6.0220,63
2008-12-30,02:10:00,6.0160,6.0350,6.0140,6.0350,70
2008-12-30,02:15:00,6.0350,6.0360,6.0250,6.0250,32
2008-12-30,02:20:00,6.0290,6.0330,6.0260,6.0310,55
2008-12-30,02:25:00,6.0310,6.0500,6.0310,6.0460,69
2008-12-30,02:30:00,6.0450,6.0480,6.0300,6.0300,115
2008-12-30,02:35:00,6.0390,6.0710,6.0390,6.0600,82
2008-12-30,02:40:00,6.0630,6.0860,6.0630,6.0700,80
2008-12-30,02:45:00,6.0660,6.0990,6.0480,6.0960,148
2008-12-30,02:50:00,6.0940,6.0960,6.0840,6.0960,39
2008-12-30,02:55:00,6.1000,6.1230,6.1000,6.1200,39
2008-12-30,03:00:00,6.1230,6.1470,6.1000,6.1430,550
2008-12-30,03:05:00,6.1400,6.1520,6.1230,6.1460,512
2008-12-30,03:10:00,6.1410,6.1600,6.1400,6.1470,431
2008-12-30,03:15:00,6.1500,6.1750,6.1300,6.1600,503
2008-12-30,03:20:00,6.1580,6.1600,6.1420,6.1480,548
2008-12-30,03:25:00,6.1480,6.1500,6.0600,6.0960,577
2008-12-30,04:05:00,6.1360,6.1360,6.1360,6.1360,1
2008-12-30,05:25:00,6.0800,6.0820,6.0800,6.0820,2
2008-12-30,05:35:00,6.0850,6.0850,6.0850,6.0850,1
2008-12-30,05:45:00,6.0850,6.0850,6.0840,6.0840,2
2008-12-30,05:50:00,6.0880,6.0900,6.0880,6.0900,9
2008-12-30,06:00:00,6.0900,6.0900,6.0900,6.0900,1
2008-12-30,06:05:00,6.0920,6.0920,6.0920,6.0920,15
2008-12-30,06:10:00,6.0920,6.0920,6.0920,6.0920,10
2008-12-30,07:00:00,6.0650,6.0650,6.0650,6.0650,2
2008-12-30,07:30:00,6.0800,6.0800,6.0800,6.0800,5
2008-12-30,07:35:00,6.0860,6.0860,6.0860,6.0860,1
2008-12-30,07:55:00,6.0890,6.0890,6.0840,6.0840,3
2008-12-30,08:00:00,6.0840,6.0900,6.0840,6.0900,4
2008-12-30,08:05:00,6.0900,6.0990,6.0900,6.0990,4
2008-12-30,08:15:00,6.0850,6.0850,6.0850,6.0850,1
2008-12-30,08:25:00,6.0950,6.0950,6.0950,6.0950,1
2008-12-30,08:30:00,6.1140,6.1160,6.0550,6.0550,23
2008-12-30,08:45:00,6.0800,6.0800,6.0800,6.0800,4
2008-12-30,09:20:00,6.1130,6.1130,6.1130,6.1130,1
2008-12-30,09:25:00,6.0750,6.0750,6.0750,6.0750,1
2008-12-30,09:50:00,6.0950,6.0950,6.0950,6.0950,1
2008-12-30,09:55:00,6.0740,6.0840,6.0740,6.0840,2
2008-12-30,10:20:00,6.0840,6.0840,6.0840,6.0840,1
2008-12-30,10:35:00,6.0950,6.0950,6.0950,6.0950,1
2008-12-30,10:40:00,6.0750,6.0750,6.0750,6.0750,1
2008-12-30,10:50:00,6.0730,6.0730,6.0730,6.0730,1
2008-12-30,11:00:00,6.1000,6.1800,6.1000,6.1590,32
2008-12-30,11:10:00,6.1750,6.1800,6.1700,6.1750,14
2008-12-30,11:15:00,6.1620,6.1620,6.1510,6.1580,31
2008-12-30,11:20:00,6.1560,6.1560,6.1560,6.1560,1
2008-12-30,11:25:00,6.1540,6.1540,6.1540,6.1540,1
2008-12-30,11:30:00,6.1520,6.1520,6.1010,6.1010,22
2008-12-30,11:35:00,6.0820,6.0820,6.0820,6.0820,1
2008-12-30,11:50:00,6.0820,6.0820,6.0820,6.0820,1
2008-12-30,11:55:00,6.0890,6.0890,6.0760,6.0760,3
2008-12-30,12:00:00,6.0930,6.0940,6.0930,6.0930,50
2008-12-30,12:05:00,6.0930,6.0930,6.0710,6.0770,30
2008-12-30,12:10:00,6.0870,6.0930,6.0700,6.0700,67
2008-12-30,12:35:00,6.0750,6.0750,6.0750,6.0750,2
2008-12-30,12:40:00,6.0750,6.0750,6.0750,6.0750,2
2008-12-30,12:45:00,6.0750,6.0750,6.0750,6.0750,2
2008-12-30,13:20:00,6.0850,6.0850,6.0850,6.0850,1
2008-12-30,13:25:00,6.0820,6.0820,6.0820,6.0820,1
2008-12-30,13:30:00,6.0810,6.0810,6.0810,6.0810,1
2008-12-30,14:05:00,6.0760,6.0760,6.0760,6.0760,1
2008-12-30,14:35:00,6.0750,6.0750,6.0750,6.0750,1
2008-12-30,14:50:00,6.0770,6.0770,6.0770,6.0770,1
2008-12-30,14:55:00,6.0770,6.0770,6.0770,6.0770,1
2008-12-30,15:00:00,6.0770,6.0840,6.0770,6.0770,23
2008-12-30,15:10:00,6.0770,6.0770,6.0770,6.0770,2
2008-12-30,15:35:00,6.0750,6.0750,6.0750,6.0750,1
2008-12-30,15:40:00,6.0740,6.0740,6.0740,6.0740,1
2008-12-30,16:15:00,6.0730,6.0730,6.0730,6.0730,1
2008-12-30,16:25:00,6.0730,6.0730,6.0730,6.0730,1
2008-12-30,16:35:00,6.0730,6.0750,6.0730,6.0750,10
2008-12-30,16:45:00,6.0830,6.0830,6.0830,6.0830,1
2008-12-30,16:55:00,6.0820,6.0820,6.0820,6.0820,1
2008-12-30,17:05:00,6.0830,6.0900,6.0830,6.0900,3
2008-12-30,17:10:00,6.0840,6.0840,6.0840,6.0840,1
2008-12-30,17:15:00,6.0900,6.0900,6.0900,6.0900,15
2008-12-30,17:25:00,6.0920,6.0940,6.0900,6.0930,102
2008-12-30,17:30:00,6.0920,6.0920,6.0920,6.0920,1
2008-12-30,17:35:00,6.0860,6.0900,6.0700,6.0700,17
2008-12-30,17:45:00,6.0710,6.0710,6.0710,6.0710,1
2008-12-30,18:00:00,6.0900,6.0900,6.0900,6.0900,1
2008-12-30,18:15:00,6.0930,6.0930,6.0930,6.0930,20
2008-12-30,18:20:00,6.0910,6.0910,6.0910,6.0910,3
2008-12-30,18:35:00,6.0740,6.0740,6.0710,6.0740,9
2008-12-30,18:50:00,6.0730,6.0730,6.0730,6.0730,1
2008-12-30,18:55:00,6.0730,6.0730,6.0730,6.0730,1
2008-12-30,19:10:00,6.0720,6.0720,6.0700,6.0700,10
2008-12-30,19:55:00,6.0700,6.0700,6.0700,6.0700,2
2008-12-30,20:00:00,6.0800,6.0800,6.0800,6.0800,1
2008-12-30,20:05:00,6.0730,6.0730,6.0700,6.0700,31
2008-12-30,20:10:00,6.0700,6.0700,6.0230,6.0300,97
2008-12-30,20:15:00,6.0400,6.0400,5.9750,5.9920,195
2008-12-30,20:20:00,5.9880,6.0020,5.9780,5.9900,42
2008-12-30,20:25:00,6.0020,6.0020,6.0020,6.0020,2
2008-12-30,20:30:00,6.0180,6.0200,6.0060,6.0190,8
2008-12-30,20:35:00,6.0200,6.0200,6.0200,6.0200,2
2008-12-30,20:40:00,6.0290,6.0560,6.0250,6.0560,3
2008-12-30,20:45:00,6.0440,6.0520,6.0400,6.0500,6
2008-12-30,20:50:00,6.0520,6.0530,6.0500,6.0500,4
2008-12-30,20:55:00,6.0490,6.0490,6.0150,6.0220,76
2008-12-30,21:00:00,6.0210,6.0380,6.0140,6.0380,38
2008-12-30,21:05:00,6.0330,6.0420,6.0330,6.0400,52
2008-12-30,21:10:00,6.0400,6.0550,6.0400,6.0410,68
2008-12-30,21:20:00,6.0450,6.0590,6.0450,6.0480,17
2008-12-30,21:25:00,6.0480,6.0620,6.0480,6.0570,9
2008-12-30,21:30:00,6.0620,6.0930,6.0620,6.0640,134
2008-12-30,21:35:00,6.0680,6.0680,6.0560,6.0600,112
2008-12-30,21:40:00,6.0600,6.0650,6.0450,6.0480,265
2008-12-30,21:45:00,6.0500,6.0500,6.0240,6.0340,160
2008-12-30,21:50:00,6.0320,6.0340,6.0100,6.0340,181
2008-12-30,21:55:00,6.0350,6.0350,5.9820,5.9960,692
2008-12-30,22:00:00,5.9960,5.9980,5.9750,5.9800,449
2008-12-30,22:05:00,5.9790,5.9790,5.9150,5.9240,719
2008-12-30,22:10:00,5.9190,5.9540,5.9160,5.9340,424
2008-12-30,22:15:00,5.9340,5.9430,5.9260,5.9350,324
2008-12-30,22:20:00,5.9380,5.9600,5.9350,5.9560,195
2008-12-30,22:25:00,5.9520,5.9520,5.9360,5.9360,264
2008-12-30,22:30:00,5.9360,5.9450,5.9220,5.9250,346
2008-12-30,22:35:00,5.9250,5.9280,5.8550,5.8690,808
2008-12-30,22:40:00,5.8680,5.8840,5.8530,5.8800,543
2008-12-30,22:45:00,5.8810,5.8900,5.8660,5.8830,424
2008-12-30,22:50:00,5.8830,5.9200,5.8800,5.9100,405
2008-12-30,22:55:00,5.9050,5.9200,5.8680,5.8720,341
2008-12-30,23:00:00,5.8690,5.8700,5.8400,5.8550,577
2008-12-30,23:05:00,5.8560,5.8560,5.8390,5.8450,269
2008-12-30,23:10:00,5.8460,5.8640,5.8450,5.8630,394
2008-12-30,23:15:00,5.8630,5.8640,5.8550,5.8580,67
2008-12-30,23:20:00,5.8580,5.8820,5.8580,5.8730,264
2008-12-30,23:25:00,5.8760,5.8860,5.8710,5.8860,238
2008-12-30,23:30:00,5.8880,5.8920,5.8760,5.8810,274
2008-12-30,23:35:00,5.8800,5.8820,5.8640,5.8700,177
2008-12-30,23:40:00,5.8700,5.8700,5.8600,5.8640,113
2008-12-30,23:45:00,5.8630,5.8630,5.8550,5.8560,341
2008-12-30,23:50:00,5.8580,5.8590,5.8530,5.8540,266
2008-12-30,23:55:00,5.8540,5.8620,5.8300,5.8350,664
2008-12-31,00:00:00,5.8320,5.8340,5.7890,5.8300,1454
2008-12-31,00:05:00,5.8280,5.8370,5.8220,5.8310,253
2008-12-31,00:10:00,5.8340,5.8340,5.8220,5.8280,245
2008-12-31,00:15:00,5.8310,5.8400,5.8280,5.8380,335
2008-12-31,00:20:00,5.8370,5.8570,5.8320,5.8380,191
2008-12-31,00:25:00,5.8400,5.8520,5.8400,5.8460,133
2008-12-31,00:30:00,5.8480,5.8500,5.8150,5.8210,320
2008-12-31,00:35:00,5.8200,5.8320,5.8160,5.8320,272
2008-12-31,00:40:00,5.8320,5.8470,5.8280,5.8470,207
2008-12-31,00:45:00,5.8450,5.8550,5.8430,5.8520,153
2008-12-31,00:50:00,5.8500,5.8640,5.8490,5.8600,116
2008-12-31,00:55:00,5.8600,5.8600,5.8260,5.8320,304
2008-12-31,01:00:00,5.8320,5.8380,5.8270,5.8320,163
2008-12-31,01:05:00,5.8320,5.8520,5.8300,5.8450,133
2008-12-31,01:10:00,5.8480,5.8700,5.8480,5.8620,130
2008-12-31,01:15:00,5.8600,5.8990,5.8590,5.8900,462
2008-12-31,01:20:00,5.8910,5.8930,5.8800,5.8870,147
2008-12-31,01:25:00,5.8850,5.8860,5.8780,5.8780,93
2008-12-31,01:30:00,5.8790,5.8800,5.8690,5.8700,36
2008-12-31,01:35:00,5.8690,5.8710,5.8630,5.8680,61
2008-12-31,01:40:00,5.8680,5.8740,5.8620,5.8740,76
2008-12-31,01:45:00,5.8720,5.8910,5.8720,5.8820,102
2008-12-31,01:50:00,5.8770,5.9000,5.8770,5.8960,93
2008-12-31,01:55:00,5.8950,5.8970,5.8870,5.8890,114
2008-12-31,02:00:00,5.8890,5.8990,5.8880,5.8880,121
2008-12-31,02:05:00,5.8880,5.8900,5.8750,5.8750,92
2008-12-31,02:10:00,5.8750,5.8850,5.8640,5.8680,104
2008-12-31,02:15:00,5.8670,5.8800,5.8600,5.8750,215
2008-12-31,02:20:00,5.8750,5.8900,5.8750,5.8850,133
2008-12-31,02:25:00,5.8880,5.8950,5.8840,5.8900,92
2008-12-31,02:30:00,5.8930,5.9200,5.8870,5.9140,594
2008-12-31,02:35:00,5.9140,5.9200,5.9140,5.9200,106
2008-12-31,02:40:00,5.9150,5.9250,5.9060,5.9240,172
2008-12-31,02:45:00,5.9240,5.9280,5.9070,5.9130,161
2008-12-31,02:50:00,5.9120,5.9140,5.8880,5.9010,388
2008-12-31,02:55:00,5.8970,5.8970,5.8820,5.8850,433
2008-12-31,03:00:00,5.8880,5.8900,5.8670,5.8780,478
2008-12-31,03:05:00,5.8790,5.8910,5.8760,5.8860,148
2008-12-31,03:10:00,5.8880,5.8880,5.8750,5.8880,154
2008-12-31,03:15:00,5.8810,5.8860,5.8770,5.8820,91
2008-12-31,03:20:00,5.8850,5.9010,5.8780,5.8850,205
2008-12-31,03:25:00,5.8880,5.8900,5.8490,5.8600,1103
2008-12-31,03:30:00,5.8630,5.8760,5.8600,5.8710,103
2008-12-31,03:35:00,5.8710,5.8740,5.8650,5.8660,36
2008-12-31,03:40:00,5.8670,5.8700,5.8520,5.8540,84
2008-12-31,03:45:00,5.8550,5.8660,5.8550,5.8590,69
2008-12-31,03:50:00,5.8560,5.8580,5.8540,5.8580,4
2008-12-31,03:55:00,5.8590,5.8670,5.8590,5.8670,5
2008-12-31,04:00:00,5.8650,5.8700,5.8650,5.8700,19
2008-12-31,04:05:00,5.8690,5.8690,5.8600,5.8600,11
2008-12-31,04:10:00,5.8630,5.8630,5.8590,5.8620,18
2008-12-31,04:15:00,5.8610,5.8610,5.8610,5.8610,1
2008-12-31,04:20:00,5.8570,5.8570,5.8510,5.8510,28
2008-12-31,04:25:00,5.8590,5.8590,5.8590,5.8590,4
2008-12-31,04:30:00,5.8550,5.8550,5.8550,5.8550,2
2008-12-31,04:35:00,5.8530,5.8530,5.8490,5.8510,17
2008-12-31,04:40:00,5.8510,5.8510,5.8510,5.8510,3
2008-12-31,04:45:00,5.8510,5.8540,5.8450,5.8450,20
2008-12-31,04:50:00,5.8500,5.8520,5.8450,5.8480,15
2008-12-31,04:55:00,5.8480,5.8500,5.8480,5.8500,5
2008-12-31,05:00:00,5.8500,5.8520,5.8340,5.8520,10
2008-12-31,05:05:00,5.8460,5.8500,5.8450,5.8500,6
2008-12-31,05:10:00,5.8500,5.8510,5.8500,5.8500,3
2008-12-31,05:15:00,5.8460,5.8470,5.8400,5.8400,13
2008-12-31,05:20:00,5.8410,5.8420,5.8270,5.8270,17
2008-12-31,05:30:00,5.8280,5.8320,5.8200,5.8200,45
2008-12-31,05:40:00,5.8310,5.8310,5.8200,5.8310,8
2008-12-31,05:45:00,5.8340,5.8340,5.8340,5.8340,2
2008-12-31,05:50:00,5.8360,5.8360,5.8300,5.8300,2
2008-12-31,05:55:00,5.8360,5.8360,5.8220,5.8220,2
2008-12-31,06:10:00,5.8370,5.8370,5.8370,5.8370,1
2008-12-31,07:10:00,5.8520,5.8520,5.8520,5.8520,2
2008-12-31,07:25:00,5.8470,5.8470,5.8470,5.8470,1
2008-12-31,07:30:00,5.8370,5.8370,5.8110,5.8110,2
2008-12-31,07:35:00,5.8370,5.8410,5.8370,5.8410,2
2008-12-31,07:40:00,5.8390,5.8450,5.8390,5.8450,2
2008-12-31,07:45:00,5.8480,5.8480,5.8480,5.8480,1
2008-12-31,08:10:00,5.8480,5.8480,5.8480,5.8480,2
2008-12-31,08:15:00,5.8370,5.8370,5.8210,5.8210,3
2008-12-31,08:50:00,5.8450,5.8450,5.8450,5.8450,1
2008-12-31,10:40:00,5.8300,5.8300,5.8300,5.8300,1
2008-12-31,11:25:00,5.8300,5.8300,5.8300,5.8300,5
2008-12-31,11:40:00,5.8300,5.8300,5.8300,5.8300,1
2008-12-31,12:15:00,5.8300,5.8300,5.8000,5.8300,19
2008-12-31,12:20:00,5.8300,5.8300,5.8300,5.8300,1
2008-12-31,12:30:00,5.8300,5.8300,5.8300,5.8300,4
2008-12-31,12:45:00,5.8460,5.8460,5.8460,5.8460,1
2008-12-31,13:15:00,5.8320,5.8320,5.8300,5.8300,12
2008-12-31,13:25:00,5.8300,5.8300,5.8300,5.8300,1
2008-12-31,13:35:00,5.8300,5.8300,5.8300,5.8300,1
2008-12-31,13:45:00,5.8350,5.8350,5.8350,5.8350,1
2008-12-31,14:10:00,5.8470,5.8470,5.8470,5.8470,1
2008-12-31,14:15:00,5.8490,5.8490,5.8490,5.8490,1
2008-12-31,14:25:00,5.8490,5.8490,5.8490,5.8490,3
2008-12-31,14:30:00,5.8490,5.8490,5.8490,5.8490,2
2008-12-31,14:35:00,5.8490,5.8500,5.8490,5.8490,10
2008-12-31,14:50:00,5.8370,5.8370,5.8370,5.8370,1
2008-12-31,15:20:00,5.8400,5.8400,5.8400,5.8400,1
2008-12-31,16:50:00,5.8400,5.8400,5.8400,5.8400,1
2008-12-31,17:00:00,5.8420,5.8480,5.8420,5.8480,5
2008-12-31,17:05:00,5.8480,5.8500,5.8480,5.8500,11
2008-12-31,17:10:00,5.8500,5.8500,5.8500,5.8500,28
2008-12-31,17:15:00,5.8500,5.8500,5.8470,5.8480,15
2008-12-31,17:20:00,5.8500,5.8550,5.8500,5.8550,4
2008-12-31,17:35:00,5.8500,5.8550,5.8500,5.8550,11
2008-12-31,17:40:00,5.8540,5.8550,5.8540,5.8550,4
2008-12-31,17:50:00,5.8550,5.8550,5.8550,5.8550,4
2008-12-31,17:55:00,5.8500,5.8530,5.8450,5.8450,8
2008-12-31,18:00:00,5.8530,5.8530,5.8530,5.8530,1
2008-12-31,18:05:00,5.8540,5.8540,5.8530,5.8530,8
2008-12-31,18:10:00,5.8540,5.8540,5.8540,5.8540,7
2008-12-31,18:15:00,5.8540,5.8540,5.8530,5.8530,54
2008-12-31,18:50:00,5.8410,5.8410,5.8410,5.8410,2
2008-12-31,18:55:00,5.8420,5.8420,5.8370,5.8370,5
2008-12-31,19:00:00,5.8370,5.8370,5.8370,5.8370,1
2008-12-31,19:05:00,5.8370,5.8370,5.8370,5.8370,1
2008-12-31,19:10:00,5.8420,5.8420,5.8390,5.8390,2
2008-12-31,19:20:00,5.8370,5.8370,5.8010,5.8010,20
2008-12-31,19:25:00,5.8150,5.8200,5.8150,5.8200,4
2008-12-31,19:30:00,5.8200,5.8200,5.8200,5.8200,1
2008-12-31,19:40:00,5.8200,5.8200,5.8200,5.8200,1
2008-12-31,19:45:00,5.8200,5.8200,5.8200,5.8200,1
2008-12-31,19:50:00,5.8200,5.8200,5.8200,5.8200,5
2008-12-31,19:55:00,5.8130,5.8130,5.8000,5.8010,15
2008-12-31,20:00:00,5.8080,5.8080,5.7440,5.7720,137
2008-12-31,20:05:00,5.7720,5.8060,5.7720,5.8060,8
2008-12-31,20:10:00,5.8040,5.8090,5.8040,5.8090,7
2008-12-31,20:15:00,5.8070,5.8070,5.8070,5.8070,2
2008-12-31,20:25:00,5.7950,5.8100,5.7930,5.8100,8
2008-12-31,20:35:00,5.8130,5.8130,5.7930,5.7940,4
2008-12-31,20:40:00,5.7930,5.7960,5.7930,5.7930,38
2008-12-31,20:50:00,5.7960,5.7960,5.7940,5.7940,5
2008-12-31,20:55:00,5.7980,5.7980,5.7920,5.7920,22
2008-12-31,21:00:00,5.7910,5.7920,5.7830,5.7830,38
2008-12-31,21:05:00,5.7830,5.7830,5.7810,5.7810,4
2008-12-31,21:10:00,5.7890,5.7890,5.7830,5.7890,19
2008-12-31,21:15:00,5.7950,5.8000,5.7890,5.7890,25
2008-12-31,21:20:00,5.7880,5.7920,5.7880,5.7910,12
2008-12-31,21:25:00,5.7990,5.7990,5.7830,5.7900,17
2008-12-31,21:30:00,5.7900,5.7950,5.7830,5.7830,19
2008-12-31,21:35:00,5.7850,5.7850,5.7530,5.7640,66
2008-12-31,21:40:00,5.7600,5.7670,5.7560,5.7670,25
2008-12-31,21:45:00,5.7670,5.7770,5.7670,5.7770,48
2008-12-31,21:50:00,5.7770,5.7770,5.7740,5.7750,23
2008-12-31,21:55:00,5.7680,5.7680,5.7450,5.7460,146
2008-12-31,22:00:00,5.7500,5.7540,5.7350,5.7480,266
2008-12-31,22:05:00,5.7460,5.7460,5.7200,5.7350,287
2008-12-31,22:10:00,5.7350,5.7360,5.6930,5.7120,562
2008-12-31,22:15:00,5.7150,5.7250,5.7120,5.7240,270
2008-12-31,22:20:00,5.7250,5.7260,5.7130,5.7150,304
2008-12-31,22:25:00,5.7180,5.7180,5.7040,5.7150,308
2008-12-31,22:30:00,5.7150,5.7220,5.7100,5.7100,376
2008-12-31,22:35:00,5.7120,5.7140,5.6730,5.6940,623
2008-12-31,22:40:00,5.6940,5.6960,5.6880,5.6920,236
2008-12-31,22:45:00,5.6890,5.6910,5.6800,5.6820,102
2008-12-31,22:50:00,5.6810,5.6840,5.6470,5.6680,541
2008-12-31,22:55:00,5.6680,5.6730,5.6640,5.6730,232
2008-12-31,23:00:00,5.6720,5.6780,5.6620,5.6700,323
2008-12-31,23:05:00,5.6680,5.6720,5.6640,5.6690,360
2008-12-31,23:10:00,5.6690,5.6720,5.6670,5.6710,124
2008-12-31,23:15:00,5.6710,5.6710,5.6570,5.6660,287
2008-12-31,23:20:00,5.6670,5.6670,5.6480,5.6580,200
2008-12-31,23:25:00,5.6580,5.6720,5.6580,5.6680,90
2008-12-31,23:30:00,5.6690,5.6710,5.6620,5.6710,182
2008-12-31,23:35:00,5.6640,5.6710,5.6560,5.6630,429
2008-12-31,23:40:00,5.6610,5.6740,5.6530,5.6700,400
2008-12-31,23:45:00,5.6680,5.6730,5.6680,5.6710,265
2008-12-31,23:50:00,5.6690,5.6860,5.6690,5.6770,201
2008-12-31,23:55:00,5.6750,5.6750,5.6650,5.6670,118
2009-01-01,00:00:00,5.6650,5.6670,5.6590,5.6650,106
2009-01-01,00:05:00,5.6650,5.6720,5.6620,5.6670,78
2009-01-01,00:10:00,5.6680,5.6720,5.6660,5.6710,95
2009-01-01,00:15:00,5.6690,5.6760,5.6680,5.6750,103
2009-01-01,00:20:00,5.6730,5.6760,5.6710,5.6760,50
2009-01-01,00:25:00,5.6760,5.6760,5.6690,5.6750,87
2009-01-01,00:30:00,5.6740,5.6770,5.6700,5.6730,109
2009-01-01,00:35:00,5.6750,5.6850,5.6730,5.6800,123
2009-01-01,00:40:00,5.6790,5.6880,5.6760,5.6870,68
2009-01-01,00:45:00,5.6810,5.6960,5.6810,5.6860,59
2009-01-01,00:50:00,5.6880,5.6940,5.6800,5.6890,36
2009-01-01,00:55:00,5.6880,5.7140,5.6840,5.7100,140
2009-01-01,01:00:00,5.7060,5.7060,5.5140,5.5650,1852
2009-01-01,01:05:00,5.5650,5.5650,5.5040,5.5330,878
2009-01-01,01:10:00,5.5320,5.5650,5.5320,5.5500,276
2009-01-01,01:15:00,5.5530,5.5650,5.4770,5.4850,740
2009-01-01,01:20:00,5.4840,5.4990,5.4800,5.4900,773
2009-01-01,01:25:00,5.4900,5.5080,5.4820,5.5060,629
2009-01-01,01:30:00,5.5030,5.5030,5.4930,5.4960,257
2009-01-01,01:35:00,5.4960,5.5090,5.4930,5.5000,359
2009-01-01,01:40:00,5.5000,5.5080,5.4970,5.5080,224
2009-01-01,01:45:00,5.5090,5.5270,5.5070,5.5270,549
2009-01-01,01:50:00,5.5240,5.5240,5.5070,5.5190,302
2009-01-01,01:55:00,5.5190,5.5190,5.5060,5.5150,225
2009-01-01,02:00:00,5.5150,5.5200,5.5120,5.5170,177
2009-01-01,02:05:00,5.5200,5.5770,5.5200,5.5600,391
2009-01-01,02:10:00,5.5520,5.5600,5.5410,5.5540,122
2009-01-01,02:15:00,5.5520,5.5540,5.5400,5.5480,102
2009-01-01,02:20:00,5.5450,5.5450,5.5210,5.5410,159
2009-01-01,02:25:00,5.5410,5.5420,5.5350,5.5420,42
2009-01-01,02:30:00,5.5440,5.5500,5.5300,5.5330,130
2009-01-01,02:35:00,5.5260,5.5460,5.5080,5.5420,139
2009-01-01,02:40:00,5.5470,5.5520,5.5090,5.5150,170
2009-01-01,02:45:00,5.5150,5.5200,5.5060,5.5150,129
2009-01-01,02:50:00,5.5150,5.5220,5.5080,5.5100,118
2009-01-01,02:55:00,5.5090,5.5590,5.5010,5.5500,310
2009-01-01,03:00:00,5.5540,5.5550,5.5310,5.5330,85
2009-01-01,03:05:00,5.5330,5.5390,5.5130,5.5170,125
2009-01-01,03:10:00,5.5160,5.5460,5.5160,5.5460,139
2009-01-01,03:15:00,5.5490,5.5600,5.5450,5.5600,304
2009-01-01,03:20:00,5.5560,5.5920,5.5560,5.5900,327
2009-01-01,03:25:00,5.5930,5.6370,5.5770,5.6110,1322
2009-01-01,03:30:00,5.6110,5.6190,5.5820,5.6010,184
2009-01-01,03:35:00,5.6040,5.6170,5.6000,5.6150,153
2009-01-01,03:40:00,5.6110,5.6130,5.6050,5.6080,43
2009-01-01,03:45:00,5.6080,5.6180,5.6050,5.6050,15
2009-01-01,03:50:00,5.6120,5.6140,5.6100,5.6140,21
2009-01-01,03:55:00,5.6100,5.6270,5.6100,5.6210,19
2009-01-01,04:00:00,5.6170,5.6240,5.6130,5.6160,22
2009-01-01,04:05:00,5.6130,5.6210,5.6130,5.6190,7
2009-01-01,04:10:00,5.6230,5.6230,5.6140,5.6140,15
2009-01-01,04:15:00,5.6200,5.6500,5.6200,5.6500,54
2009-01-01,04:20:00,5.6500,5.6500,5.6330,5.6370,29
2009-01-01,04:25:00,5.6300,5.6300,5.6240,5.6250,31
2009-01-01,04:30:00,5.6230,5.6230,5.6130,5.6180,17
2009-01-01,04:35:00,5.6180,5.6180,5.6180,5.6180,11
2009-01-01,04:40:00,5.6200,5.6200,5.6000,5.6000,27
2009-01-01,04:45:00,5.6060,5.6090,5.5970,5.6050,25
2009-01-01,04:50:00,5.5990,5.6000,5.5920,5.5930,21
2009-01-01,04:55:00,5.5990,5.6010,5.5950,5.5960,12
2009-01-01,05:00:00,5.5950,5.5950,5.5930,5.5930,3
2009-01-01,05:05:00,5.5930,5.5930,5.5930,5.5930,5
2009-01-01,05:10:00,5.6040,5.6150,5.6040,5.6100,6
2009-01-01,05:15:00,5.6130,5.6130,5.6090,5.6090,2
2009-01-01,05:20:00,5.6110,5.6120,5.6110,5.6110,28
2009-01-01,05:25:00,5.6110,5.6110,5.6110,5.6110,3
2009-01-01,05:30:00,5.6100,5.6100,5.6010,5.6100,5
2009-01-01,05:35:00,5.6000,5.6130,5.6000,5.6120,5
2009-01-01,05:40:00,5.6030,5.6030,5.6000,5.6000,3
2009-01-01,05:45:00,5.6000,5.6000,5.6000,5.6000,2
2009-01-01,05:50:00,5.6020,5.6020,5.6020,5.6020,2
2009-01-01,06:00:00,5.6020,5.6020,5.6020,5.6020,2
2009-01-01,06:05:00,5.5980,5.5980,5.5980,5.5980,1
2009-01-02,07:00:00,5.5500,5.5600,5.5030,5.5600,5
2009-01-02,07:10:00,5.5500,5.5520,5.5500,5.5520,25
2009-01-02,07:15:00,5.5700,5.5700,5.5700,5.5700,1
2009-01-02,07:20:00,5.5850,5.5850,5.5850,5.5850,5
2009-01-02,07:25:00,5.5950,5.6450,5.5950,5.6450,8
2009-01-02,07:30:00,5.6400,5.6420,5.6400,5.6420,3
2009-01-02,07:35:00,5.6400,5.6400,5.6400,5.6400,3
2009-01-02,07:40:00,5.6400,5.6400,5.6150,5.6150,2
2009-01-02,07:45:00,5.6300,5.6300,5.6220,5.6220,3
2009-01-02,07:55:00,5.6220,5.6220,5.6220,5.6220,5
2009-01-02,08:00:00,5.6160,5.6160,5.6140,5.6140,2
2009-01-02,08:05:00,5.6100,5.6100,5.6070,5.6070,2
2009-01-02,09:00:00,5.6000,5.6000,5.5960,5.5960,5
2009-01-02,09:05:00,5.6140,5.6220,5.6140,5.6220,21
2009-01-02,09:10:00,5.6300,5.6300,5.6300,5.6300,14
2009-01-02,09:15:00,5.6390,5.6400,5.6310,5.6400,38
2009-01-02,09:20:00,5.6400,5.6400,5.6400,5.6400,7
2009-01-02,09:25:00,5.6490,5.6500,5.6490,5.6500,8
2009-01-02,09:40:00,5.6450,5.6450,5.6450,5.6450,14
2009-01-02,09:45:00,5.6450,5.6500,5.6450,5.6450,28
2009-01-02,09:50:00,5.6320,5.6320,5.6320,5.6320,1
2009-01-02,10:05:00,5.6320,5.6320,5.6130,5.6140,22
2009-01-02,10:15:00,5.6110,5.6110,5.6000,5.6000,3
2009-01-02,10:30:00,5.6000,5.6150,5.6000,5.6150,2
2009-01-02,10:35:00,5.6150,5.6190,5.6150,5.6190,14
2009-01-02,10:45:00,5.6190,5.6190,5.6190,5.6190,7
2009-01-02,10:50:00,5.6190,5.6190,5.6190,5.6190,20
2009-01-02,10:55:00,5.6190,5.6190,5.6190,5.6190,8
2009-01-02,11:15:00,5.6290,5.6300,5.6290,5.6300,4
2009-01-02,11:20:00,5.6220,5.6220,5.6190,5.6190,4
2009-01-02,11:45:00,5.6220,5.6220,5.6220,5.6220,1
2009-01-02,11:55:00,5.6470,5.6500,5.6470,5.6500,2
2009-01-02,12:15:00,5.6500,5.6500,5.6500,5.6500,1
2009-01-02,12:20:00,5.6360,5.6360,5.6300,5.6300,3
2009-01-02,12:35:00,5.6270,5.6270,5.6270,5.6270,1
2009-01-02,12:40:00,5.6260,5.6260,5.6230,5.6230,2
2009-01-02,12:45:00,5.6220,5.6220,5.6220,5.6220,1
2009-01-02,12:50:00,5.6270,5.6280,5.6270,5.6280,2
2009-01-02,12:55:00,5.6220,5.6220,5.6220,5.6220,1
2009-01-02,13:00:00,5.6220,5.6220,5.6220,5.6220,2
2009-01-02,13:10:00,5.6220,5.6220,5.6220,5.6220,2
2009-01-02,13:15:00,5.6220,5.6220,5.6040,5.6080,4
2009-01-02,13:20:00,5.6120,5.6120,5.6000,5.6000,70
2009-01-02,13:25:00,5.6000,5.6090,5.6000,5.6090,18
2009-01-02,13:30:00,5.6090,5.6090,5.6090,5.6090,1
2009-01-02,13:35:00,5.6200,5.6200,5.6060,5.6060,3
2009-01-02,13:50:00,5.6140,5.6140,5.6140,5.6140,1
2009-01-02,14:00:00,5.6060,5.6060,5.6060,5.6060,1
2009-01-02,14:10:00,5.6040,5.6040,5.6040,5.6040,1
2009-01-02,14:40:00,5.6000,5.6000,5.6000,5.6000,1
2009-01-02,14:50:00,5.6000,5.6000,5.6000,5.6000,1
2009-01-02,15:05:00,5.6000,5.6000,5.6000,5.6000,1
2009-01-02,15:15:00,5.6000,5.6000,5.6000,5.6000,2
2009-01-02,15:25:00,5.6060,5.6180,5.6060,5.6180,4
2009-01-02,15:50:00,5.6220,5.6240,5.6220,5.6240,4
2009-01-02,16:05:00,5.6120,5.6120,5.6120,5.6120,1
2009-01-02,16:30:00,5.6200,5.6200,5.6200,5.6200,1
2009-01-02,17:00:00,5.6210,5.6220,5.6210,5.6220,2
2009-01-02,17:10:00,5.6220,5.6220,5.6190,5.6190,2
2009-01-02,17:30:00,5.6140,5.6140,5.6130,5.6130,2
2009-01-02,17:40:00,5.6110,5.6190,5.6110,5.6190,2
2009-01-02,17:45:00,5.6110,5.6110,5.6060,5.6060,5
2009-01-02,17:50:00,5.6060,5.6060,5.5930,5.6000,6
2009-01-02,18:15:00,5.5760,5.5760,5.5760,5.5760,1
2009-01-02,18:25:00,5.5860,5.5860,5.5860,5.5860,1
2009-01-02,18:30:00,5.5890,5.5890,5.5890,5.5890,1
2009-01-02,18:35:00,5.5750,5.5750,5.5750,5.5750,2
2009-01-02,18:45:00,5.5750,5.5750,5.5750,5.5750,1
2009-01-02,18:50:00,5.5750,5.5750,5.5750,5.5750,1
2009-01-02,18:55:00,5.5750,5.5750,5.5750,5.5750,3
2009-01-02,19:00:00,5.5560,5.5560,5.5520,5.5520,2
2009-01-02,19:05:00,5.5580,5.5580,5.5580,5.5580,1
2009-01-02,19:15:00,5.5850,5.5850,5.5850,5.5850,1
2009-01-02,19:30:00,5.5840,5.5840,5.5810,5.5810,2
2009-01-02,19:40:00,5.5790,5.5800,5.5750,5.5750,17
2009-01-02,19:45:00,5.5750,5.5900,5.5750,5.5900,26
2009-01-02,19:50:00,5.5900,5.5900,5.5900,5.5900,3
2009-01-02,19:55:00,5.5940,5.5940,5.5940,5.5940,2
2009-01-02,20:00:00,5.6010,5.6150,5.6010,5.6150,20
2009-01-02,20:05:00,5.6340,5.6600,5.6340,5.6550,144
2009-01-02,20:10:00,5.6560,5.6560,5.6550,5.6550,8
2009-01-02,20:15:00,5.6490,5.6490,5.6490,5.6490,1
2009-01-02,20:20:00,5.6400,5.6400,5.6400,5.6400,1
2009-01-02,20:25:00,5.6410,5.6410,5.6400,5.6400,10
2009-01-02,20:30:00,5.6460,5.6460,5.6400,5.6400,11
2009-01-02,20:35:00,5.6450,5.6450,5.6340,5.6340,60
2009-01-02,20:40:00,5.6340,5.6360,5.6330,5.6330,79
2009-01-02,20:45:00,5.6350,5.6420,5.6250,5.6320,12
2009-01-02,20:50:00,5.6210,5.6300,5.6120,5.6120,16
2009-01-02,20:55:00,5.6120,5.6200,5.6120,5.6130,5
2009-01-02,21:00:00,5.6120,5.6220,5.6050,5.6140,67
2009-01-02,21:05:00,5.6050,5.6110,5.5820,5.5900,39
2009-01-02,21:10:00,5.5830,5.5830,5.5410,5.5510,51
2009-01-02,21:15:00,5.5500,5.5610,5.5500,5.5540,33
2009-01-02,21:20:00,5.5570,5.5740,5.5540,5.5560,32
2009-01-02,21:25:00,5.5560,5.5710,5.5560,5.5560,31
2009-01-02,21:30:00,5.5560,5.5660,5.5540,5.5630,92
2009-01-02,21:35:00,5.5570,5.5570,5.5300,5.5300,60
2009-01-02,21:40:00,5.5300,5.5350,5.5250,5.5250,91
2009-01-02,21:45:00,5.5270,5.5390,5.5200,5.5280,255
2009-01-02,21:50:00,5.5300,5.5350,5.5270,5.5280,140
2009-01-02,21:55:00,5.5310,5.5700,5.5310,5.5460,268
2009-01-02,22:00:00,5.5690,5.5870,5.5380,5.5820,915
2009-01-02,22:05:00,5.5830,5.5850,5.5680,5.5800,275
2009-01-02,22:10:00,5.5800,5.5890,5.5750,5.5850,148
2009-01-02,22:15:00,5.5860,5.6220,5.5800,5.6220,598
2009-01-02,22:20:00,5.6210,5.6590,5.6150,5.6150,590
2009-01-02,22:25:00,5.6160,5.6330,5.6150,5.6290,397
2009-01-02,22:30:00,5.6290,5.6360,5.6290,5.6350,140
2009-01-02,22:35:00,5.6350,5.6350,5.6200,5.6200,178
2009-01-02,22:40:00,5.6260,5.6270,5.6130,5.6150,134
2009-01-02,22:45:00,5.6160,5.6220,5.6110,5.6210,184
2009-01-02,22:50:00,5.6250,5.6450,5.6250,5.6420,189
2009-01-02,22:55:00,5.6450,5.6450,5.6200,5.6300,127
2009-01-02,23:00:00,5.6290,5.6370,5.6250,5.6290,157
2009-01-02,23:05:00,5.6280,5.6380,5.6240,5.6360,119
2009-01-02,23:10:00,5.6390,5.6500,5.6350,5.6450,303
2009-01-02,23:15:00,5.6470,5.6510,5.6330,5.6400,238
2009-01-02,23:20:00,5.6420,5.6870,5.6420,5.6800,245
2009-01-02,23:25:00,5.6830,5.6910,5.6670,5.6800,387
2009-01-02,23:30:00,5.6840,5.6850,5.6600,5.6630,333
2009-01-02,23:35:00,5.6630,5.6720,5.6500,5.6550,160
2009-01-02,23:40:00,5.6550,5.6600,5.6530,5.6580,38
2009-01-02,23:45:00,5.6570,5.6730,5.6550,5.6730,135
2009-01-02,23:50:00,5.6720,5.6930,5.6700,5.6850,114
2009-01-02,23:55:00,5.6820,5.7200,5.6520,5.6850,474
2009-01-03,00:00:00,5.6850,5.7100,5.6850,5.7060,248
2009-01-03,00:05:00,5.7090,5.7200,5.6850,5.7040,412
2009-01-03,00:10:00,5.7030,5.7550,5.6900,5.7500,849
2009-01-03,00:15:00,5.7540,5.7770,5.7450,5.7600,697
2009-01-03,00:20:00,5.7580,5.7960,5.7510,5.7960,816
2009-01-03,00:25:00,5.7940,5.8600,5.7940,5.8370,1771
2009-01-03,00:30:00,5.8360,5.8430,5.8260,5.8410,671
2009-01-03,00:35:00,5.8400,5.8470,5.8210,5.8470,424
2009-01-03,00:40:00,5.8470,5.8510,5.8200,5.8360,520
2009-01-03,00:45:00,5.8340,5.8430,5.8260,5.8320,354
2009-01-03,00:50:00,5.8320,5.8360,5.8250,5.8300,254
2009-01-03,00:55:00,5.8300,5.8500,5.8250,5.8480,208
2009-01-03,01:00:00,5.8460,5.8520,5.8310,5.8400,239
2009-01-03,01:05:00,5.8420,5.8700,5.8420,5.8650,373
2009-01-03,01:10:00,5.8670,5.9080,5.8650,5.8860,998
2009-01-03,01:15:00,5.8860,5.9000,5.8840,5.8900,220
2009-01-03,01:20:00,5.8900,5.9040,5.8850,5.8970,369
2009-01-03,01:25:00,5.8950,5.9450,5.8950,5.9410,850
2009-01-03,01:30:00,5.9410,5.9960,5.9410,5.9790,1423
2009-01-03,01:35:00,5.9740,5.9900,5.9720,5.9780,649
2009-01-03,01:40:00,5.9780,5.9840,5.9620,5.9710,663
2009-01-03,01:45:00,5.9730,5.9730,5.9550,5.9550,386
2009-01-03,01:50:00,5.9580,5.9950,5.9580,5.9760,532
2009-01-03,01:55:00,5.9760,5.9820,5.9720,5.9770,283
2009-01-03,02:00:00,5.9790,5.9980,5.9780,5.9970,438
2009-01-03,02:05:00,5.9970,6.0000,5.9880,5.9950,518
2009-01-03,02:10:00,5.9950,6.0100,5.9950,6.0010,587
2009-01-03,02:15:00,6.0010,6.0240,6.0010,6.0050,431
2009-01-03,02:20:00,6.0040,6.0390,5.9600,5.9930,1115
2009-01-03,02:25:00,5.9940,6.0050,5.9600,6.0000,697
2009-01-03,02:30:00,6.0000,6.0110,5.9970,6.0050,273
2009-01-03,02:35:00,6.0080,6.0100,6.0020,6.0030,137
2009-01-03,02:40:00,6.0030,6.0310,6.0030,6.0240,450
2009-01-03,02:45:00,6.0230,6.0400,6.0190,6.0320,470
2009-01-03,02:50:00,6.0300,6.0500,6.0290,6.0420,426
2009-01-03,02:55:00,6.0400,6.0590,6.0240,6.0570,819
2009-01-03,03:00:00,6.0570,6.0600,6.0350,6.0540,368
2009-01-03,03:05:00,6.0570,6.0880,6.0550,6.0630,1100
2009-01-03,03:10:00,6.0650,6.0680,5.9770,5.9800,930
2009-01-03,03:15:00,5.9780,5.9980,5.9450,5.9900,833
2009-01-03,03:20:00,5.9900,6.0360,5.9900,6.0110,677
2009-01-03,03:25:00,6.0000,6.0020,5.9550,5.9570,654
2009-01-03,03:30:00,5.9590,5.9620,5.9470,5.9500,145
2009-01-03,03:35:00,5.9520,5.9630,5.9490,5.9570,52
2009-01-03,03:40:00,5.9530,5.9690,5.9530,5.9690,24
2009-01-03,03:45:00,5.9690,5.9700,5.9480,5.9600,39
2009-01-03,03:50:00,5.9590,5.9590,5.9580,5.9590,3
2009-01-03,03:55:00,5.9580,5.9580,5.9580,5.9580,2
2009-01-03,04:00:00,5.9710,5.9710,5.9580,5.9600,8
2009-01-03,04:05:00,5.9510,5.9510,5.9410,5.9460,51
2009-01-03,04:10:00,5.9460,5.9460,5.9430,5.9430,2
2009-01-03,04:15:00,5.9490,5.9520,5.9490,5.9520,32
2009-01-03,04:20:00,5.9470,5.9650,5.9460,5.9650,32
2009-01-03,04:25:00,5.9710,5.9940,5.9680,5.9940,37
2009-01-03,04:30:00,5.9830,6.0250,5.9830,6.0140,65
2009-01-03,04:35:00,6.0150,6.0180,6.0050,6.0060,10
2009-01-03,04:40:00,6.0100,6.0360,6.0050,6.0170,141
2009-01-03,04:45:00,6.0130,6.0190,6.0130,6.0130,15
2009-01-03,04:50:00,6.0130,6.0360,6.0130,6.0270,22
2009-01-03,04:55:00,6.0290,6.0300,6.0060,6.0060,37
2009-01-03,05:00:00,6.0080,6.0430,6.0050,6.0430,72
2009-01-03,05:05:00,6.0400,6.0440,6.0080,6.0400,25
2009-01-03,05:10:00,6.0350,6.0350,6.0320,6.0320,2
2009-01-03,05:15:00,6.0340,6.0340,6.0320,6.0320,3
2009-01-03,05:20:00,6.0290,6.0290,6.0150,6.0150,4
2009-01-03,05:25:00,6.0170,6.0340,6.0170,6.0320,19
2009-01-03,05:30:00,6.0340,6.0430,6.0340,6.0430,8
2009-01-03,05:35:00,6.0440,6.0450,6.0220,6.0220,3
2009-01-03,05:40:00,6.0360,6.0400,6.0360,6.0400,2
2009-01-03,05:45:00,6.0300,6.0300,6.0300,6.0300,1
2009-01-03,05:50:00,6.0200,6.0200,5.9980,6.0080,17
2009-01-03,05:55:00,6.0200,6.0200,6.0050,6.0050,11
2009-01-03,06:00:00,6.0010,6.0010,6.0010,6.0010,2
2009-01-05,07:00:00,5.9300,5.9380,5.9040,5.9200,67
2009-01-05,07:05:00,5.9240,5.9380,5.9240,5.9380,9
2009-01-05,07:10:00,5.9370,5.9540,5.9370,5.9540,14
2009-01-05,07:15:00,5.9470,5.9490,5.9470,5.9490,2
2009-01-05,07:20:00,5.9590,5.9590,5.9590,5.9590,1
2009-01-05,07:30:00,5.9580,5.9650,5.9580,5.9650,5
2009-01-05,07:40:00,5.9640,5.9720,5.9640,5.9720,2
2009-01-05,07:55:00,5.9890,6.0200,5.9890,6.0150,23
2009-01-05,08:00:00,6.0210,6.0210,5.9980,6.0010,5
2009-01-05,08:05:00,6.0220,6.0220,6.0000,6.0000,2
2009-01-05,08:10:00,5.9910,6.0100,5.9900,6.0100,6
2009-01-05,08:15:00,5.9960,6.0000,5.9880,5.9880,3
2009-01-05,08:20:00,5.9860,5.9960,5.9820,5.9820,6
2009-01-05,08:25:00,5.9820,5.9820,5.9820,5.9820,3
2009-01-05,08:30:00,5.9900,6.0000,5.9900,6.0000,2
2009-01-05,08:35:00,6.0000,6.0000,5.9980,5.9980,2
2009-01-05,08:45:00,5.9990,5.9990,5.9950,5.9950,3
2009-01-05,08:50:00,5.9990,6.0000,5.9990,6.0000,10
2009-01-05,08:55:00,6.0240,6.0260,6.0240,6.0260,2
2009-01-05,09:00:00,6.0000,6.0000,6.0000,6.0000,3
2009-01-05,09:05:00,6.0000,6.0000,5.9750,5.9750,22
2009-01-05,09:25:00,5.9970,6.0000,5.9970,6.0000,9
2009-01-05,09:30:00,6.0000,6.0000,6.0000,6.0000,1
2009-01-05,11:40:00,5.9850,5.9850,5.9850,5.9850,1
2009-01-05,12:35:00,5.9650,5.9650,5.9600,5.9600,5
2009-01-05,12:45:00,5.9600,5.9600,5.9600,5.9600,3
2009-01-05,12:55:00,5.9520,5.9550,5.9520,5.9550,2
2009-01-05,13:00:00,5.9600,5.9600,5.9600,5.9600,1
2009-01-05,13:15:00,5.9740,5.9740,5.9740,5.9740,2
2009-01-05,13:20:00,5.9800,5.9800,5.9800,5.9800,1
2009-01-05,13:35:00,5.9800,5.9800,5.9800,5.9800,1
2009-01-05,13:50:00,5.9830,5.9830,5.9830,5.9830,1
2009-01-05,13:55:00,5.9840,5.9850,5.9830,5.9830,9
2009-01-05,14:05:00,5.9840,5.9850,5.9840,5.9850,5
2009-01-05,14:20:00,5.9850,5.9850,5.9840,5.9850,31
2009-01-05,14:30:00,5.9700,5.9700,5.9700,5.9700,1
2009-01-05,14:35:00,5.9680,5.9680,5.9680,5.9680,1
2009-01-05,15:35:00,5.9840,5.9840,5.9840,5.9840,5
2009-01-05,16:20:00,5.9710,5.9710,5.9670,5.9670,4
2009-01-05,16:45:00,5.9700,5.9740,5.9700,5.9740,2
2009-01-05,16:50:00,5.9670,5.9670,5.9670,5.9670,1
2009-01-05,17:00:00,5.9670,5.9670,5.9670,5.9670,2
2009-01-05,17:05:00,5.9650,5.9650,5.9580,5.9580,2
2009-01-05,17:15:00,5.9600,5.9600,5.9600,5.9600,1
2009-01-05,17:20:00,5.9600,5.9600,5.9600,5.9600,1
2009-01-05,17:30:00,5.9600,5.9600,5.9580,5.9580,22
2009-01-05,17:45:00,5.9630,5.9640,5.9630,5.9640,7
2009-01-05,17:50:00,5.9600,5.9650,5.9560,5.9650,27
2009-01-05,18:05:00,5.9620,5.9620,5.9620,5.9620,2
2009-01-05,18:20:00,5.9710,5.9710,5.9710,5.9710,2
2009-01-05,18:30:00,5.9700,5.9710,5.9700,5.9710,12
2009-01-05,18:35:00,5.9710,5.9710,5.9710,5.9710,1
2009-01-05,18:45:00,5.9710,5.9710,5.9710,5.9710,5
2009-01-05,19:00:00,5.9710,5.9720,5.9710,5.9720,2
2009-01-05,19:05:00,5.9690,5.9750,5.9690,5.9750,5
2009-01-05,19:10:00,5.9770,5.9820,5.9770,5.9820,9
2009-01-05,19:20:00,5.9840,5.9870,5.9840,5.9870,35
2009-01-05,19:25:00,5.9950,5.9950,5.9920,5.9950,7
2009-01-05,19:30:00,5.9920,5.9970,5.9920,5.9970,3
2009-01-05,19:35:00,5.9970,6.0000,5.9920,5.9920,8
2009-01-05,19:40:00,6.0000,6.0000,5.9960,5.9960,2
2009-01-05,19:45:00,5.9910,6.0050,5.9900,6.0050,18
2009-01-05,19:50:00,5.9820,6.0200,5.9810,6.0200,10
2009-01-05,19:55:00,6.0160,6.0160,6.0150,6.0150,2
2009-01-05,20:00:00,6.0200,6.0220,6.0180,6.0220,21
2009-01-05,20:10:00,6.0140,6.0400,6.0140,6.0400,16
2009-01-05,20:15:00,6.0260,6.0260,6.0120,6.0120,9
2009-01-05,20:20:00,6.0240,6.0380,6.0240,6.0380,7
2009-01-05,20:30:00,6.0140,6.0140,6.0100,6.0100,4
2009-01-05,20:35:00,6.0090,6.0100,6.0060,6.0070,23
2009-01-05,20:40:00,6.0040,6.0140,6.0030,6.0140,23
2009-01-05,20:45:00,6.0140,6.0280,6.0140,6.0270,23
2009-01-05,20:50:00,6.0150,6.0150,6.0070,6.0070,9
2009-01-05,20:55:00,6.0140,6.0270,6.0140,6.0270,20
2009-01-05,21:00:00,6.0270,6.0600,6.0250,6.0530,90
2009-01-05,21:05:00,6.0520,6.0570,6.0400,6.0400,65
2009-01-05,21:10:00,6.0340,6.0450,6.0280,6.0450,90
2009-01-05,21:15:00,6.0420,6.0470,6.0390,6.0390,27
2009-01-05,21:20:00,6.0360,6.0460,6.0350,6.0350,44
2009-01-05,21:25:00,6.0420,6.0420,6.0100,6.0180,203
2009-01-05,21:30:00,6.0190,6.0340,5.9850,5.9850,324
2009-01-05,21:35:00,5.9840,6.0120,5.9750,6.0070,267
2009-01-05,21:40:00,6.0020,6.0070,5.9470,5.9540,287
2009-01-05,21:45:00,5.9540,5.9630,5.9260,5.9350,219
2009-01-05,21:50:00,5.9380,5.9460,5.8850,5.8930,284
2009-01-05,21:55:00,5.8920,5.9200,5.8510,5.8840,686
2009-01-05,22:00:00,5.8840,5.9270,5.8580,5.9180,1097
2009-01-05,22:05:00,5.9190,5.9450,5.9090,5.9400,638
2009-01-05,22:10:00,5.9400,5.9660,5.9320,5.9610,475
2009-01-05,22:15:00,5.9640,5.9850,5.9250,5.9340,620
2009-01-05,22:20:00,5.9310,5.9350,5.8900,5.8910,502
2009-01-05,22:25:00,5.8920,5.8920,5.8370,5.8650,939
2009-01-05,22:30:00,5.8670,5.8670,5.8250,5.8500,860
2009-01-05,22:35:00,5.8530,5.8850,5.8500,5.8690,482
2009-01-05,22:40:00,5.8680,5.8780,5.8610,5.8710,205
2009-01-05,22:45:00,5.8690,5.8840,5.8620,5.8830,464
2009-01-05,22:50:00,5.8800,5.9200,5.8670,5.9090,928
2009-01-05,22:55:00,5.9100,5.9150,5.9060,5.9100,126
2009-01-05,23:00:00,5.9100,5.9620,5.9030,5.9560,536
2009-01-05,23:05:00,5.9560,5.9560,5.9170,5.9290,402
2009-01-05,23:10:00,5.9210,5.9330,5.9210,5.9210,228
2009-01-05,23:15:00,5.9200,5.9200,5.8790,5.8950,357
2009-01-05,23:20:00,5.8930,5.9100,5.8890,5.8900,331
2009-01-05,23:25:00,5.8920,5.8950,5.8810,5.8850,146
2009-01-05,23:30:00,5.8850,5.8870,5.8510,5.8680,508
2009-01-05,23:35:00,5.8660,5.9000,5.8630,5.8930,315
2009-01-05,23:40:00,5.8930,5.9070,5.8820,5.8920,297
2009-01-05,23:45:00,5.8910,5.9050,5.8880,5.9000,111
2009-01-05,23:50:00,5.8920,5.8990,5.8870,5.8990,83
2009-01-05,23:55:00,5.9000,5.9220,5.8980,5.9210,345
2009-01-06,00:00:00,5.9200,5.9280,5.9000,5.9010,261
2009-01-06,00:05:00,5.9020,5.9080,5.8930,5.8960,248
2009-01-06,00:10:00,5.8960,5.9310,5.8900,5.9100,349
2009-01-06,00:15:00,5.9110,5.9270,5.9070,5.9270,101
2009-01-06,00:20:00,5.9230,5.9240,5.8970,5.8990,164
2009-01-06,00:25:00,5.8990,5.9390,5.8920,5.9330,332
2009-01-06,00:30:00,5.9330,5.9600,5.9260,5.9550,325
2009-01-06,00:35:00,5.9550,5.9610,5.9390,5.9570,283
2009-01-06,00:40:00,5.9590,5.9820,5.9450,5.9470,454
2009-01-06,00:45:00,5.9470,5.9490,5.9360,5.9420,218
2009-01-06,00:50:00,5.9370,5.9590,5.9240,5.9550,309
2009-01-06,00:55:00,5.9570,5.9810,5.9510,5.9750,234
2009-01-06,01:00:00,5.9730,5.9790,5.9640,5.9730,279
2009-01-06,01:05:00,5.9710,5.9780,5.9340,5.9400,433
2009-01-06,01:10:00,5.9450,5.9450,5.9090,5.9250,593
2009-01-06,01:15:00,5.9280,5.9310,5.9110,5.9150,298
2009-01-06,01:20:00,5.9150,5.9280,5.8950,5.9220,226
2009-01-06,01:25:00,5.9230,5.9240,5.8830,5.8950,310
2009-01-06,01:30:00,5.8950,5.9300,5.8840,5.9260,305
2009-01-06,01:35:00,5.9250,5.9300,5.9130,5.9300,78
2009-01-06,01:40:00,5.9290,5.9300,5.9160,5.9300,59
2009-01-06,01:45:00,5.9310,5.9430,5.9180,5.9200,188
2009-01-06,01:50:00,5.9160,5.9470,5.9130,5.9470,360
2009-01-06,01:55:00,5.9460,5.9710,5.9390,5.9690,253
2009-01-06,02:00:00,5.9700,5.9700,5.9320,5.9320,164
2009-01-06,02:05:00,5.9310,5.9320,5.9200,5.9280,149
2009-01-06,02:10:00,5.9270,5.9360,5.9250,5.9350,131
2009-01-06,02:15:00,5.9310,5.9320,5.9190,5.9240,100
2009-01-06,02:20:00,5.9240,5.9340,5.9190,5.9330,89
2009-01-06,02:25:00,5.9320,5.9320,5.9180,5.9320,218
2009-01-06,02:30:00,5.9360,5.9530,5.9250,5.9310,185
2009-01-06,02:35:00,5.9270,5.9420,5.9160,5.9240,179
2009-01-06,02:40:00,5.9240,5.9540,5.9230,5.9450,122
2009-01-06,02:45:00,5.9470,6.0230,5.9470,6.0060,1092
2009-01-06,02:50:00,6.0060,6.0800,6.0010,6.0550,1805
2009-01-06,02:55:00,6.0520,6.1420,6.0440,6.0790,1468
2009-01-06,03:00:00,6.0820,6.1340,6.0720,6.1030,1310
2009-01-06,03:05:00,6.1020,6.1420,6.0920,6.1230,1333
2009-01-06,03:10:00,6.1230,6.1320,6.0700,6.0800,870
2009-01-06,03:15:00,6.0800,6.1140,6.0720,6.0720,603
2009-01-06,03:20:00,6.0740,6.0830,6.0570,6.0830,888
2009-01-06,03:25:00,6.0760,6.0850,6.0550,6.0690,805
2009-01-06,03:30:00,6.0710,6.0730,6.0390,6.0720,344
2009-01-06,03:35:00,6.0700,6.0830,6.0600,6.0710,72
2009-01-06,03:40:00,6.0740,6.0830,6.0700,6.0700,31
2009-01-06,03:45:00,6.0720,6.0850,6.0700,6.0810,53
2009-01-06,03:50:00,6.0780,6.0780,6.0700,6.0720,12
2009-01-06,03:55:00,6.0730,6.0750,6.0730,6.0730,11
2009-01-06,04:00:00,6.0740,6.0760,6.0600,6.0680,27
2009-01-06,04:05:00,6.0720,6.0840,6.0720,6.0830,56
2009-01-06,04:10:00,6.0840,6.0900,6.0800,6.0800,21
2009-01-06,04:15:00,6.0800,6.0800,6.0700,6.0700,43
2009-01-06,04:20:00,6.0700,6.0730,6.0680,6.0680,9
2009-01-06,04:25:00,6.0720,6.0720,6.0660,6.0670,30
2009-01-06,04:30:00,6.0650,6.0690,6.0630,6.0630,39
2009-01-06,04:35:00,6.0650,6.0700,6.0650,6.0650,15
2009-01-06,04:40:00,6.0670,6.0690,6.0650,6.0670,14
2009-01-06,04:45:00,6.0650,6.0700,6.0650,6.0700,51
2009-01-06,04:50:00,6.0700,6.0800,6.0700,6.0800,115
2009-01-06,04:55:00,6.0800,6.0900,6.0720,6.0880,61
2009-01-06,05:00:00,6.0890,6.0930,6.0890,6.0930,5
2009-01-06,05:05:00,6.0940,6.0980,6.0860,6.0860,30
2009-01-06,05:10:00,6.0890,6.0900,6.0890,6.0900,3
2009-01-06,05:15:00,6.0900,6.0910,6.0900,6.0910,5
2009-01-06,05:20:00,6.0940,6.0960,6.0900,6.0950,9
2009-01-06,05:25:00,6.0930,6.0980,6.0930,6.0980,22
2009-01-06,05:30:00,6.0980,6.1000,6.0980,6.0980,31
2009-01-06,05:35:00,6.0960,6.1020,6.0960,6.1020,13
2009-01-06,05:40:00,6.0900,6.0970,6.0900,6.0970,8
2009-01-06,05:45:00,6.1000,6.1000,6.0950,6.0970,4
2009-01-06,05:50:00,6.0950,6.0990,6.0950,6.0990,4
2009-01-06,05:55:00,6.0980,6.0980,6.0980,6.0980,1
2009-01-06,06:00:00,6.0920,6.0990,6.0920,6.0990,8
2009-01-06,07:00:00,6.0830,6.1190,6.0830,6.1190,18
2009-01-06,07:05:00,6.0990,6.0990,6.0940,6.0940,10
2009-01-06,07:20:00,6.1030,6.1030,6.1030,6.1030,1
2009-01-06,07:25:00,6.1100,6.1100,6.1100,6.1100,1
2009-01-06,07:30:00,6.1130,6.1190,6.1130,6.1190,3
2009-01-06,07:40:00,6.1160,6.1160,6.1160,6.1160,1
2009-01-06,07:45:00,6.1180,6.1180,6.1180,6.1180,1
2009-01-06,08:05:00,6.1090,6.1090,6.0880,6.0880,7
2009-01-06,08:10:00,6.0880,6.0880,6.0880,6.0880,1
2009-01-06,08:25:00,6.1140,6.1140,6.1140,6.1140,1
2009-01-06,08:30:00,6.1150,6.1150,6.1150,6.1150,1
2009-01-06,08:40:00,6.0910,6.1150,6.0900,6.1150,13
2009-01-06,08:45:00,6.1140,6.1140,6.1140,6.1140,2
2009-01-06,08:55:00,6.1170,6.1170,6.1170,6.1170,1
2009-01-06,09:00:00,6.1190,6.1190,6.1190,6.1190,2
2009-01-06,09:05:00,6.1200,6.1200,6.1140,6.1140,2
2009-01-06,09:30:00,6.1190,6.1200,6.1190,6.1200,7
2009-01-06,09:45:00,6.1200,6.1400,6.1200,6.1400,66
2009-01-06,10:25:00,6.1380,6.1400,6.1380,6.1400,7
2009-01-06,10:30:00,6.1400,6.1400,6.1400,6.1400,22
2009-01-06,10:40:00,6.1400,6.1400,6.1400,6.1400,2
2009-01-06,10:50:00,6.1490,6.1490,6.1490,6.1490,5
2009-01-06,10:55:00,6.1400,6.1400,6.1400,6.1400,1
2009-01-06,12:00:00,6.1470,6.1480,6.1470,6.1480,2
2009-01-06,12:05:00,6.1440,6.1440,6.1400,6.1420,3
2009-01-06,12:10:00,6.1380,6.1380,6.1300,6.1300,4
2009-01-06,12:30:00,6.1300,6.1320,6.1240,6.1280,13
2009-01-06,12:35:00,6.1270,6.1270,6.1240,6.1240,6
2009-01-06,12:40:00,6.1240,6.1240,6.1240,6.1240,2
2009-01-06,12:45:00,6.1240,6.1250,6.1240,6.1240,9
2009-01-06,12:50:00,6.1240,6.1300,6.1240,6.1300,3
2009-01-06,12:55:00,6.1250,6.1310,6.1220,6.1310,22
2009-01-06,13:05:00,6.1280,6.1280,6.1280,6.1280,1
2009-01-06,13:15:00,6.1280,6.1280,6.1270,6.1270,2
2009-01-06,13:20:00,6.1260,6.1260,6.1260,6.1260,1
2009-01-06,13:25:00,6.1260,6.1560,6.1260,6.1520,48
2009-01-06,13:30:00,6.1470,6.1490,6.1470,6.1490,2
2009-01-06,13:35:00,6.1480,6.1480,6.1460,6.1460,5
2009-01-06,13:45:00,6.1460,6.1460,6.1460,6.1460,1
2009-01-06,13:50:00,6.1500,6.1500,6.1480,6.1480,7
2009-01-06,13:55:00,6.1540,6.1540,6.1540,6.1540,4
2009-01-06,14:00:00,6.1540,6.1580,6.1540,6.1580,5
2009-01-06,14:05:00,6.1500,6.1500,6.1500,6.1500,1
2009-01-06,14:15:00,6.1560,6.1560,6.1550,6.1550,3
2009-01-06,14:25:00,6.1490,6.1490,6.1440,6.1440,7
2009-01-06,14:35:00,6.1550,6.1550,6.1440,6.1440,11
2009-01-06,14:50:00,6.1300,6.1300,6.1210,6.1220,4
2009-01-06,15:25:00,6.1520,6.1520,6.1520,6.1520,1
2009-01-06,15:35:00,6.1580,6.1580,6.1580,6.1580,1
2009-01-06,15:50:00,6.1500,6.1500,6.1500,6.1500,2
2009-01-06,15:55:00,6.1350,6.1350,6.1330,6.1330,2
2009-01-06,16:10:00,6.1360,6.1360,6.1360,6.1360,1
2009-01-06,16:15:00,6.1330,6.1360,6.1330,6.1360,2
2009-01-06,16:20:00,6.1430,6.1590,6.1420,6.1590,13
2009-01-06,16:25:00,6.1590,6.1590,6.1560,6.1590,5
2009-01-06,16:30:00,6.1590,6.1600,6.1590,6.1600,8
2009-01-06,16:35:00,6.1510,6.1600,6.1500,6.1600,4
2009-01-06,16:50:00,6.1600,6.1600,6.1600,6.1600,2
2009-01-06,16:55:00,6.1600,6.1640,6.1600,6.1600,68
2009-01-06,17:00:00,6.1670,6.1670,6.1600,6.1600,15
2009-01-06,17:10:00,6.1500,6.1500,6.1500,6.1500,1
2009-01-06,17:15:00,6.1500,6.1520,6.1350,6.1520,7
2009-01-06,17:30:00,6.1610,6.1610,6.1610,6.1610,1
2009-01-06,17:40:00,6.1660,6.1660,6.1660,6.1660,2
2009-01-06,17:45:00,6.1660,6.1660,6.1660,6.1660,1
2009-01-06,18:00:00,6.1500,6.1500,6.1500,6.1500,1
2009-01-06,18:10:00,6.1660,6.1660,6.1650,6.1650,11
2009-01-06,18:15:00,6.1650,6.1660,6.1650,6.1660,11
2009-01-06,18:25:00,6.1680,6.1680,6.1560,6.1560,3
2009-01-06,18:35:00,6.1680,6.1800,6.1270,6.1800,109
2009-01-06,18:40:00,6.1770,6.1790,6.1770,6.1790,4
2009-01-06,18:45:00,6.1800,6.1850,6.1800,6.1850,18
2009-01-06,18:50:00,6.1840,6.1900,6.1840,6.1890,28
2009-01-06,18:55:00,6.1890,6.1900,6.1870,6.1900,19
2009-01-06,19:00:00,6.1900,6.1900,6.1870,6.1870,4
2009-01-06,19:05:00,6.1940,6.1940,6.1940,6.1940,2
2009-01-06,19:10:00,6.1940,6.1940,6.1940,6.1940,3
2009-01-06,19:15:00,6.1950,6.1950,6.1950,6.1950,1
2009-01-06,19:20:00,6.1940,6.1950,6.1940,6.1940,4
2009-01-06,19:25:00,6.1950,6.2000,6.1950,6.1990,79
2009-01-06,19:35:00,6.1940,6.1940,6.1940,6.1940,1
2009-01-06,19:40:00,6.1970,6.2000,6.1960,6.2000,21
2009-01-06,19:45:00,6.1990,6.1990,6.1940,6.1950,4
2009-01-06,19:50:00,6.1990,6.2040,6.1980,6.2040,23
2009-01-06,19:55:00,6.2070,6.2070,6.1970,6.1970,3
2009-01-06,20:00:00,6.2070,6.2100,6.1900,6.2050,71
2009-01-06,20:05:00,6.2090,6.2100,6.1970,6.2070,15
2009-01-06,20:10:00,6.2090,6.2100,6.2090,6.2100,6
2009-01-06,20:15:00,6.2120,6.2120,6.2000,6.2000,8
2009-01-06,20:25:00,6.1960,6.2000,6.1900,6.2000,19
2009-01-06,20:30:00,6.2060,6.2100,6.1960,6.2100,52
2009-01-06,20:35:00,6.2040,6.2040,6.1730,6.1730,34
2009-01-06,20:40:00,6.1730,6.1920,6.1730,6.1750,4
2009-01-06,20:45:00,6.1760,6.1800,6.1700,6.1800,29
2009-01-06,20:55:00,6.1920,6.2010,6.1870,6.1980,29
2009-01-06,21:00:00,6.2000,6.2160,6.1990,6.2140,137
2009-01-06,21:05:00,6.2140,6.2140,6.1890,6.1890,60
2009-01-06,21:10:00,6.1900,6.1990,6.1900,6.1960,16
2009-01-06,21:15:00,6.1960,6.2370,6.1940,6.2350,113
2009-01-06,21:20:00,6.2270,6.2400,6.2100,6.2100,79
2009-01-06,21:25:00,6.2100,6.2200,6.2090,6.2150,37
2009-01-06,21:30:00,6.2150,6.2180,6.1880,6.2030,135
2009-01-06,21:35:00,6.2000,6.2070,6.1940,6.2070,65
2009-01-06,21:40:00,6.2020,6.2070,6.1740,6.1740,99
2009-01-06,21:45:00,6.1740,6.1770,6.1620,6.1770,97
2009-01-06,21:50:00,6.1760,6.1930,6.1660,6.1890,187
2009-01-06,21:55:00,6.1910,6.1950,6.1750,6.1810,178
2009-01-06,22:00:00,6.1870,6.2260,6.1670,6.2050,1037
2009-01-06,22:05:00,6.2050,6.2120,6.1780,6.1800,569
2009-01-06,22:10:00,6.1870,6.1900,6.1800,6.1810,298
2009-01-06,22:15:00,6.1810,6.1870,6.1300,6.1850,976
2009-01-06,22:20:00,6.1820,6.1890,6.1710,6.1720,422
2009-01-06,22:25:00,6.1710,6.1760,6.1580,6.1600,200
2009-01-06,22:30:00,6.1630,6.1770,6.1600,6.1720,307
2009-01-06,22:35:00,6.1700,6.1920,6.1650,6.1870,433
2009-01-06,22:40:00,6.1880,6.1890,6.1690,6.1810,505
2009-01-06,22:45:00,6.1820,6.1850,6.1650,6.1830,329
2009-01-06,22:50:00,6.1840,6.2310,6.1830,6.2230,950
2009-01-06,22:55:00,6.2260,6.2320,6.2090,6.2200,564
2009-01-06,23:00:00,6.2190,6.2250,6.1750,6.1750,1001
2009-01-06,23:05:00,6.1750,6.1850,6.1170,6.1330,1313
2009-01-06,23:10:00,6.1350,6.1550,6.1310,6.1420,485
2009-01-06,23:15:00,6.1450,6.1530,6.1010,6.1010,703
2009-01-06,23:20:00,6.1000,6.1250,6.0930,6.1140,798
2009-01-06,23:25:00,6.1140,6.1190,6.0750,6.1140,815
2009-01-06,23:30:00,6.1130,6.1450,6.1130,6.1360,430
2009-01-06,23:35:00,6.1360,6.1410,6.1230,6.1330,422
2009-01-06,23:40:00,6.1340,6.1470,6.1340,6.1440,375
2009-01-06,23:45:00,6.1450,6.1450,6.1370,6.1390,336
2009-01-06,23:50:00,6.1410,6.1510,6.1000,6.1080,565
2009-01-06,23:55:00,6.1060,6.1150,6.0720,6.0820,719
2009-01-07,00:00:00,6.0830,6.1090,6.0820,6.1050,302
2009-01-07,00:05:00,6.1000,6.1070,6.0610,6.0770,446
2009-01-07,00:10:00,6.0780,6.0790,6.0400,6.0570,862
2009-01-07,00:15:00,6.0600,6.0800,6.0560,6.0710,711
2009-01-07,00:20:00,6.0710,6.0710,6.0310,6.0580,739
2009-01-07,00:25:00,6.0600,6.0890,6.0540,6.0620,941
2009-01-07,00:30:00,6.0620,6.0800,6.0520,6.0720,408
2009-01-07,00:35:00,6.0740,6.0790,6.0340,6.0580,540
2009-01-07,00:40:00,6.0590,6.0880,6.0560,6.0840,246
2009-01-07,00:45:00,6.0830,6.0940,6.0590,6.0790,285
2009-01-07,00:50:00,6.0790,6.0790,6.0440,6.0440,310
2009-01-07,00:55:00,6.0430,6.0430,5.9900,6.0090,885
2009-01-07,01:00:00,6.0080,6.0180,5.9350,5.9520,1479
2009-01-07,01:05:00,5.9530,5.9700,5.9100,5.9120,1144
2009-01-07,01:10:00,5.9140,5.9480,5.9110,5.9410,904
2009-01-07,01:15:00,5.9410,5.9690,5.9380,5.9540,342
2009-01-07,01:20:00,5.9520,5.9770,5.9490,5.9590,451
2009-01-07,01:25:00,5.9590,5.9980,5.9550,5.9690,447
2009-01-07,01:30:00,5.9680,5.9800,5.9620,5.9740,158
2009-01-07,01:35:00,5.9770,6.0100,5.9740,6.0070,232
2009-01-07,01:40:00,6.0070,6.0290,6.0000,6.0180,365
2009-01-07,01:45:00,6.0200,6.0320,5.9900,6.0140,583
2009-01-07,01:50:00,6.0170,6.0550,6.0160,6.0240,408
2009-01-07,01:55:00,6.0220,6.0240,5.9600,5.9700,484
2009-01-07,02:00:00,5.9700,5.9780,5.9440,5.9600,497
2009-01-07,02:05:00,5.9580,5.9600,5.9400,5.9560,339
2009-01-07,02:10:00,5.9560,5.9830,5.9430,5.9530,457
2009-01-07,02:15:00,5.9480,5.9520,5.9300,5.9400,279
2009-01-07,02:20:00,5.9400,5.9740,5.9400,5.9500,210
2009-01-07,02:25:00,5.9490,5.9740,5.9440,5.9620,306
2009-01-07,02:30:00,5.9600,5.9600,5.9260,5.9310,357
2009-01-07,02:35:00,5.9320,5.9390,5.8790,5.8930,1061
2009-01-07,02:40:00,5.8950,5.9340,5.8650,5.9130,1331
2009-01-07,02:45:00,5.9150,5.9240,5.9000,5.9220,583
2009-01-07,02:50:00,5.9200,5.9290,5.9120,5.9280,305
2009-01-07,02:55:00,5.9280,5.9360,5.9120,5.9200,319
2009-01-07,03:00:00,5.9190,5.9200,5.9100,5.9170,214
2009-01-07,03:05:00,5.9150,5.9630,5.9120,5.9520,561
2009-01-07,03:10:00,5.9590,5.9600,5.9290,5.9490,531
2009-01-07,03:15:00,5.9530,6.0000,5.9530,5.9790,747
2009-01-07,03:20:00,5.9780,5.9900,5.9290,5.9350,522
2009-01-07,03:25:00,5.9330,6.0000,5.9170,5.9850,2369
2009-01-07,03:30:00,5.9850,5.9900,5.9690,5.9860,689
2009-01-07,03:35:00,5.9860,5.9860,5.9800,5.9810,271
2009-01-07,03:40:00,5.9810,5.9940,5.9480,5.9700,443
2009-01-07,03:45:00,5.9700,5.9820,5.9700,5.9760,39
2009-01-07,03:50:00,5.9780,5.9830,5.9770,5.9820,39
2009-01-07,03:55:00,5.9850,5.9880,5.9780,5.9780,28
2009-01-07,04:00:00,5.9820,5.9830,5.9710,5.9830,17
2009-01-07,04:05:00,5.9800,5.9810,5.9800,5.9810,11
2009-01-07,04:10:00,5.9750,5.9860,5.9690,5.9840,45
2009-01-07,04:15:00,5.9810,5.9870,5.9800,5.9870,22
2009-01-07,04:20:00,5.9850,5.9900,5.9840,5.9880,19
2009-01-07,04:25:00,5.9860,5.9920,5.9850,5.9920,19
2009-01-07,04:30:00,5.9940,5.9940,5.9860,5.9900,23
2009-01-07,04:35:00,5.9910,5.9950,5.9910,5.9930,20
2009-01-07,04:40:00,5.9940,5.9950,5.9940,5.9950,8
2009-01-07,04:45:00,5.9950,5.9990,5.9930,5.9950,20
2009-01-07,04:50:00,5.9960,6.0060,5.9930,6.0060,57
2009-01-07,04:55:00,6.0010,6.0010,5.9910,5.9930,54
2009-01-07,05:00:00,5.9960,5.9970,5.9880,5.9880,22
2009-01-07,05:05:00,5.9890,5.9920,5.9880,5.9880,9
2009-01-07,05:10:00,5.9900,5.9930,5.9900,5.9930,6
2009-01-07,05:15:00,5.9930,5.9960,5.9930,5.9960,4
2009-01-07,05:30:00,6.0030,6.0080,5.9880,5.9890,45
2009-01-07,05:35:00,5.9900,5.9900,5.9870,5.9870,3
2009-01-07,05:40:00,5.9860,5.9860,5.9840,5.9840,8
2009-01-07,05:45:00,5.9830,5.9880,5.9820,5.9880,8
2009-01-07,05:50:00,5.9890,5.9930,5.9890,5.9930,8
2009-01-07,05:55:00,5.9900,5.9900,5.9900,5.9900,1
2009-01-07,06:05:00,5.9930,5.9960,5.9860,5.9960,9
2009-01-07,06:10:00,5.9950,5.9970,5.9950,5.9970,17
2009-01-07,07:00:00,5.9850,5.9850,5.9850,5.9850,4
2009-01-07,07:10:00,5.9800,5.9830,5.9800,5.9800,5
2009-01-07,07:15:00,5.9800,5.9800,5.9800,5.9800,1
2009-01-07,07:30:00,5.9780,5.9780,5.9730,5.9730,5
2009-01-07,07:35:00,5.9780,5.9780,5.9770,5.9770,3
2009-01-07,07:40:00,5.9750,5.9760,5.9600,5.9600,8
2009-01-07,07:55:00,5.9600,5.9730,5.9600,5.9730,5
2009-01-07,08:00:00,5.9580,5.9580,5.9580,5.9580,1
2009-01-07,08:10:00,5.9750,5.9750,5.9720,5.9720,3
2009-01-07,08:15:00,5.9540,5.9540,5.9540,5.9540,1
2009-01-07,08:20:00,5.9790,5.9850,5.9790,5.9850,3
2009-01-07,08:25:00,5.9840,5.9840,5.9840,5.9840,1
2009-01-07,08:30:00,5.9830,6.0300,5.9830,6.0280,104
2009-01-07,08:35:00,6.0300,6.0300,6.0300,6.0300,1
2009-01-07,08:45:00,6.0290,6.0290,6.0260,6.0260,2
2009-01-07,08:50:00,6.0290,6.0290,6.0160,6.0160,8
2009-01-07,09:00:00,6.0150,6.0150,6.0140,6.0140,2
2009-01-07,09:20:00,6.0150,6.0150,6.0150,6.0150,3
2009-01-07,09:25:00,6.0130,6.0130,6.0130,6.0130,3
2009-01-07,09:30:00,6.0130,6.0130,6.0130,6.0130,1
2009-01-07,10:45:00,6.0200,6.0200,6.0200,6.0200,1
2009-01-07,11:00:00,6.0250,6.0250,6.0250,6.0250,1
2009-01-07,11:10:00,6.0250,6.0250,6.0200,6.0200,6
2009-01-07,11:15:00,6.0250,6.0250,6.0250,6.0250,1
2009-01-07,11:20:00,6.0250,6.0250,6.0130,6.0130,5
2009-01-07,11:50:00,6.0200,6.0200,6.0200,6.0200,1
2009-01-07,12:20:00,6.0170,6.0170,6.0030,6.0030,7
2009-01-07,12:25:00,6.0040,6.0040,6.0040,6.0040,1
2009-01-07,12:35:00,6.0150,6.0150,6.0150,6.0150,1
2009-01-07,12:50:00,6.0000,6.0500,6.0000,6.0220,130
2009-01-07,12:55:00,6.0300,6.0300,6.0300,6.0300,1
2009-01-07,13:20:00,6.0210,6.0210,6.0210,6.0210,1
2009-01-07,13:25:00,6.0300,6.0300,6.0110,6.0110,2
2009-01-07,13:40:00,6.0100,6.0100,6.0090,6.0090,4
2009-01-07,14:00:00,6.0100,6.0100,6.0100,6.0100,2
2009-01-07,14:20:00,6.0000,6.0000,6.0000,6.0000,1
2009-01-07,14:35:00,6.0080,6.0080,6.0080,6.0080,1
2009-01-07,14:50:00,5.9950,5.9950,5.9180,5.9320,133
2009-01-07,14:55:00,5.9490,5.9600,5.9490,5.9510,6
2009-01-07,15:00:00,5.9550,5.9560,5.9540,5.9560,3
2009-01-07,15:05:00,5.9510,5.9510,5.9410,5.9410,2
2009-01-07,15:25:00,5.9410,5.9410,5.9410,5.9410,1
2009-01-07,15:30:00,5.9520,5.9520,5.9520,5.9520,1
2009-01-07,15:35:00,5.9360,5.9360,5.9360,5.9360,1
2009-01-07,15:40:00,5.9580,5.9580,5.9580,5.9580,1
2009-01-07,15:50:00,5.9740,6.0100,5.9740,6.0050,12
2009-01-07,16:05:00,6.0100,6.0100,6.0100,6.0100,7
2009-01-07,16:10:00,6.0100,6.0530,5.9010,5.9650,312
2009-01-07,16:15:00,5.9550,5.9550,5.9550,5.9550,1
2009-01-07,16:25:00,5.9400,5.9700,5.9400,5.9700,3
2009-01-07,16:30:00,5.9680,5.9920,5.9680,5.9790,16
2009-01-07,16:40:00,5.9850,5.9850,5.9850,5.9850,1
2009-01-07,16:45:00,5.9770,5.9800,5.9770,5.9800,2
2009-01-07,16:50:00,5.9810,5.9920,5.9810,5.9920,4
2009-01-07,17:05:00,6.0000,6.0000,6.0000,6.0000,1
2009-01-07,17:10:00,6.0000,6.0060,6.0000,6.0000,6
2009-01-07,17:25:00,6.0030,6.0030,5.9950,5.9950,2
2009-01-07,17:30:00,5.9970,6.0100,5.9970,6.0100,4
2009-01-07,17:35:00,5.9900,5.9900,5.9900,5.9900,3
2009-01-07,17:40:00,5.9920,5.9920,5.9900,5.9900,3
2009-01-07,17:55:00,5.9950,5.9950,5.9950,5.9950,1
2009-01-07,18:00:00,6.0080,6.0100,6.0080,6.0100,18
2009-01-07,18:05:00,6.0050,6.0050,6.0000,6.0000,5
2009-01-07,18:25:00,6.0150,6.0300,6.0150,6.0200,66
2009-01-07,18:30:00,6.0190,6.0200,6.0190,6.0200,11
2009-01-07,18:40:00,6.0160,6.0160,6.0050,6.0050,2
2009-01-07,19:00:00,6.0200,6.0200,6.0200,6.0200,3
2009-01-07,19:05:00,6.0200,6.0200,6.0200,6.0200,5
2009-01-07,19:10:00,6.0200,6.0200,6.0200,6.0200,1
2009-01-07,19:15:00,6.0150,6.0200,6.0100,6.0200,22
2009-01-07,19:25:00,6.0150,6.0150,6.0100,6.0100,18
2009-01-07,19:30:00,6.0200,6.0200,6.0200,6.0200,1
2009-01-07,19:35:00,6.0180,6.0180,6.0180,6.0180,1
2009-01-07,19:40:00,6.0280,6.0280,6.0200,6.0240,5
2009-01-07,19:45:00,6.0260,6.0290,6.0220,6.0270,10
2009-01-07,19:50:00,6.0260,6.0270,6.0250,6.0270,3
2009-01-07,19:55:00,6.0290,6.0300,6.0260,6.0260,51
2009-01-07,20:00:00,6.0300,6.0300,6.0280,6.0300,33
2009-01-07,20:05:00,6.0370,6.0400,6.0350,6.0400,29
2009-01-07,20:10:00,6.0400,6.0400,6.0370,6.0400,29
2009-01-07,20:15:00,6.0400,6.0500,6.0400,6.0500,87
2009-01-07,20:20:00,6.0500,6.0600,6.0500,6.0600,47
2009-01-07,20:25:00,6.0550,6.0660,6.0550,6.0650,139
2009-01-07,20:30:00,6.0660,6.0660,6.0450,6.0450,43
2009-01-07,20:35:00,6.0450,6.0540,6.0430,6.0480,50
2009-01-07,20:40:00,6.0480,6.0500,6.0480,6.0490,13
2009-01-07,20:45:00,6.0500,6.0700,6.0490,6.0700,63
2009-01-07,20:50:00,6.0660,6.0700,6.0630,6.0670,74
2009-01-07,20:55:00,6.0610,6.0670,6.0490,6.0490,20
2009-01-07,21:00:00,6.0490,6.0490,6.0360,6.0360,28
2009-01-07,21:05:00,6.0410,6.0440,6.0330,6.0400,9
2009-01-07,21:10:00,6.0380,6.0380,6.0230,6.0230,43
2009-01-07,21:15:00,6.0250,6.0250,5.9800,5.9890,299
2009-01-07,21:20:00,5.9900,6.0260,5.9890,6.0160,76
2009-01-07,21:25:00,6.0180,6.0280,6.0080,6.0080,51
2009-01-07,21:30:00,6.0110,6.0110,5.9860,5.9900,121
2009-01-07,21:35:00,5.9900,5.9900,5.9300,5.9300,164
2009-01-07,21:40:00,5.9280,5.9500,5.9180,5.9390,156
2009-01-07,21:45:00,5.9390,5.9800,5.9390,5.9790,209
2009-01-07,21:50:00,5.9750,6.0000,5.9690,5.9690,213
2009-01-07,21:55:00,5.9690,5.9850,5.9270,5.9420,219
2009-01-07,22:00:00,5.9420,5.9780,5.9250,5.9570,985
2009-01-07,22:05:00,5.9570,5.9670,5.9420,5.9570,472
2009-01-07,22:10:00,5.9570,5.9580,5.9210,5.9400,587
2009-01-07,22:15:00,5.9420,5.9640,5.9150,5.9380,457
2009-01-07,22:20:00,5.9380,5.9470,5.9100,5.9270,359
2009-01-07,22:25:00,5.9280,5.9280,5.9000,5.9130,484
2009-01-07,22:30:00,5.9130,5.9130,5.8610,5.8670,1208
2009-01-07,22:35:00,5.8650,5.8780,5.8440,5.8750,675
2009-01-07,22:40:00,5.8750,5.8920,5.8710,5.8920,694
2009-01-07,22:45:00,5.8930,5.9130,5.8900,5.8940,307
2009-01-07,22:50:00,5.8930,5.9120,5.8910,5.8980,427
2009-01-07,22:55:00,5.8990,5.9050,5.8760,5.8790,426
2009-01-07,23:00:00,5.8800,5.8840,5.8660,5.8840,471
2009-01-07,23:05:00,5.8840,5.8890,5.8600,5.8700,306
2009-01-07,23:10:00,5.8680,5.8770,5.8600,5.8640,496
2009-01-07,23:15:00,5.8650,5.8680,5.8390,5.8460,382
2009-01-07,23:20:00,5.8450,5.8530,5.8250,5.8490,586
2009-01-07,23:25:00,5.8510,5.8650,5.8500,5.8600,190
2009-01-07,23:30:00,5.8580,5.8580,5.7840,5.8140,1991
2009-01-07,23:35:00,5.8120,5.8430,5.7950,5.8260,740
2009-01-07,23:40:00,5.8200,5.8520,5.8200,5.8410,447
2009-01-07,23:45:00,5.8400,5.8420,5.8200,5.8270,534
2009-01-07,23:50:00,5.8270,5.8340,5.8150,5.8200,290
2009-01-07,23:55:00,5.8250,5.8340,5.8090,5.8250,786
2009-01-08,00:00:00,5.8250,5.8630,5.8240,5.8530,458
2009-01-08,00:05:00,5.8550,5.8550,5.8280,5.8380,476
2009-01-08,00:10:00,5.8390,5.8610,5.8300,5.8470,676
2009-01-08,00:15:00,5.8450,5.8590,5.8390,5.8500,352
2009-01-08,00:20:00,5.8490,5.8760,5.8480,5.8630,606
2009-01-08,00:25:00,5.8650,5.8750,5.8540,5.8600,557
2009-01-08,00:30:00,5.8580,5.8900,5.8530,5.8800,521
2009-01-08,00:35:00,5.8810,5.8860,5.8680,5.8820,371
2009-01-08,00:40:00,5.8810,5.9110,5.8810,5.9110,804
2009-01-08,00:45:00,5.9110,5.9390,5.9060,5.9060,893
2009-01-08,00:50:00,5.9100,5.9150,5.8860,5.8950,438
2009-01-08,00:55:00,5.8930,5.8980,5.8610,5.8610,411
2009-01-08,01:00:00,5.8610,5.8920,5.8450,5.8800,492
2009-01-08,01:05:00,5.8800,5.9120,5.8790,5.8950,469
2009-01-08,01:10:00,5.8910,5.9050,5.8900,5.8970,116
2009-01-08,01:15:00,5.8960,5.9000,5.8780,5.8890,162
2009-01-08,01:20:00,5.8910,5.8910,5.8740,5.8770,129
2009-01-08,01:25:00,5.8740,5.8750,5.8620,5.8620,159
2009-01-08,01:30:00,5.8650,5.8710,5.8600,5.8690,152
2009-01-08,01:35:00,5.8700,5.8720,5.8520,5.8690,159
2009-01-08,01:40:00,5.8670,5.8690,5.8450,5.8500,214
2009-01-08,01:45:00,5.8520,5.8560,5.8440,5.8440,123
2009-01-08,01:50:00,5.8450,5.8530,5.8280,5.8500,488
2009-01-08,01:55:00,5.8500,5.8610,5.8390,5.8390,115
2009-01-08,02:00:00,5.8370,5.8390,5.8230,5.8300,281
2009-01-08,02:05:00,5.8300,5.8430,5.8250,5.8320,342
2009-01-08,02:10:00,5.8320,5.8430,5.8220,5.8280,362
2009-01-08,02:15:00,5.8280,5.8470,5.8210,5.8340,324
2009-01-08,02:20:00,5.8360,5.8410,5.8260,5.8300,273
2009-01-08,02:25:00,5.8280,5.8620,5.8250,5.8600,121
2009-01-08,02:30:00,5.8590,5.8780,5.8580,5.8770,320
2009-01-08,02:35:00,5.8770,5.8790,5.8630,5.8750,199
2009-01-08,02:40:00,5.8780,5.8910,5.8680,5.8800,348
2009-01-08,02:45:00,5.8810,5.8860,5.8580,5.8830,228
2009-01-08,02:50:00,5.8820,5.9060,5.8720,5.8820,534
2009-01-08,02:55:00,5.8830,5.9100,5.8810,5.9040,554
2009-01-08,03:00:00,5.9030,5.9110,5.8700,5.8730,492
2009-01-08,03:05:00,5.8730,5.8770,5.8430,5.8560,850
2009-01-08,03:10:00,5.8550,5.8660,5.8480,5.8660,449
2009-01-08,03:15:00,5.8650,5.8880,5.8600,5.8720,553
2009-01-08,03:20:00,5.8720,5.8870,5.8570,5.8740,406
2009-01-08,03:25:00,5.8740,5.8960,5.8600,5.8690,1063
2009-01-08,03:30:00,5.8700,5.8770,5.8650,5.8710,164
2009-01-08,03:35:00,5.8710,5.8750,5.8700,5.8750,51
2009-01-08,03:40:00,5.8750,5.8790,5.8680,5.8700,52
2009-01-08,03:45:00,5.8690,5.8750,5.8680,5.8680,53
2009-01-08,03:50:00,5.8680,5.8700,5.8650,5.8680,44
2009-01-08,03:55:00,5.8680,5.8740,5.8680,5.8740,51
2009-01-08,04:00:00,5.8750,5.8860,5.8730,5.8860,53
2009-01-08,04:05:00,5.8830,5.8830,5.8720,5.8720,41
2009-01-08,04:10:00,5.8740,5.8800,5.8740,5.8770,28
2009-01-08,04:15:00,5.8800,5.8860,5.8770,5.8830,35
2009-01-08,04:20:00,5.8830,5.8850,5.8800,5.8850,28
2009-01-08,04:25:00,5.8850,5.8880,5.8850,5.8880,12
2009-01-08,04:35:00,5.8890,5.8900,5.8760,5.8760,116
2009-01-08,04:40:00,5.8810,5.8810,5.8790,5.8790,5
2009-01-08,04:45:00,5.8820,5.8850,5.8820,5.8850,3
2009-01-08,04:50:00,5.8850,5.8870,5.8830,5.8830,9
2009-01-08,04:55:00,5.8850,5.8880,5.8800,5.8810,33
2009-01-08,05:00:00,5.8800,5.8840,5.8650,5.8680,106
2009-01-08,05:05:00,5.8680,5.8700,5.8540,5.8540,107
2009-01-08,05:10:00,5.8580,5.8580,5.8390,5.8420,103
2009-01-08,05:15:00,5.8410,5.8450,5.8330,5.8370,154
2009-01-08,05:20:00,5.8370,5.8480,5.8330,5.8450,103
2009-01-08,05:25:00,5.8410,5.8710,5.8400,5.8710,61
2009-01-08,05:30:00,5.8710,5.8710,5.8620,5.8650,20
2009-01-08,05:35:00,5.8600,5.8600,5.8600,5.8600,1
2009-01-08,05:40:00,5.8540,5.8540,5.8540,5.8540,2
2009-01-08,05:50:00,5.8550,5.8600,5.8550,5.8600,8
2009-01-08,05:55:00,5.8450,5.8450,5.8450,5.8450,1
2009-01-08,06:00:00,5.8440,5.8440,5.8440,5.8440,3
2009-01-08,06:05:00,5.8440,5.8500,5.8440,5.8500,5
2009-01-08,06:10:00,5.8440,5.8450,5.8440,5.8440,10
2009-01-08,07:00:00,5.8490,5.8490,5.8490,5.8490,4
2009-01-08,07:05:00,5.8490,5.8490,5.8470,5.8470,2
2009-01-08,07:10:00,5.8480,5.8500,5.8460,5.8500,18
2009-01-08,08:15:00,5.8410,5.8410,5.8410,5.8410,1
2009-01-08,08:50:00,5.8500,5.8500,5.8500,5.8500,1
2009-01-08,09:20:00,5.8560,5.8570,5.8560,5.8570,5
2009-01-08,09:30:00,5.8600,5.8610,5.8600,5.8600,11
2009-01-08,09:35:00,5.8600,5.8600,5.8600,5.8600,6
2009-01-08,09:40:00,5.8610,5.8690,5.8610,5.8690,4
2009-01-08,09:45:00,5.8630,5.8630,5.8630,5.8630,2
2009-01-08,09:50:00,5.8700,5.8700,5.8600,5.8600,10
2009-01-08,10:05:00,5.8600,5.8600,5.8600,5.8600,1
2009-01-08,10:45:00,5.8600,5.8600,5.8600,5.8600,20
2009-01-08,10:50:00,5.8720,5.8720,5.8600,5.8600,12
2009-01-08,10:55:00,5.8600,5.8600,5.8600,5.8600,20
2009-01-08,11:10:00,5.8670,5.8670,5.8670,5.8670,1
2009-01-08,11:20:00,5.8720,5.8720,5.8610,5.8610,2
2009-01-08,11:25:00,5.8720,5.8720,5.8600,5.8720,29
2009-01-08,11:30:00,5.8720,5.8720,5.8720,5.8720,1
2009-01-08,12:15:00,5.8610,5.8610,5.8600,5.8600,25
2009-01-08,12:35:00,5.8600,5.8600,5.8600,5.8600,2
2009-01-08,12:40:00,5.8700,5.8700,5.8700,5.8700,1
2009-01-08,12:50:00,5.8600,5.8600,5.8600,5.8600,1
2009-01-08,12:55:00,5.8600,5.8600,5.8600,5.8600,1
2009-01-08,13:00:00,5.8600,5.8600,5.8600,5.8600,6
2009-01-08,13:15:00,5.8600,5.8600,5.8600,5.8600,1
2009-01-08,14:00:00,5.8600,5.8600,5.8600,5.8600,1
2009-01-08,15:10:00,5.8610,5.8610,5.8610,5.8610,1
2009-01-08,15:20:00,5.8610,5.8610,5.8600,5.8600,3
2009-01-08,15:40:00,5.8610,5.8610,5.8610,5.8610,1
2009-01-08,15:45:00,5.8610,5.8610,5.8610,5.8610,2
2009-01-08,15:50:00,5.8600,5.8600,5.8600,5.8600,2
2009-01-08,15:55:00,5.8600,5.8610,5.8600,5.8610,2
2009-01-08,16:10:00,5.8690,5.8700,5.8690,5.8700,2
2009-01-08,16:40:00,5.8700,5.8700,5.8700,5.8700,1
2009-01-08,16:55:00,5.8710,5.8720,5.8710,5.8720,7
2009-01-08,17:10:00,5.8610,5.8610,5.8600,5.8610,4
2009-01-08,17:30:00,5.8710,5.8800,5.8710,5.8790,33
2009-01-08,17:35:00,5.8800,5.8800,5.8800,5.8800,1
2009-01-08,17:40:00,5.8890,5.8890,5.8890,5.8890,2
2009-01-08,17:45:00,5.8760,5.8760,5.8750,5.8750,8
2009-01-08,17:50:00,5.8750,5.8750,5.8750,5.8750,9
2009-01-08,18:15:00,5.8610,5.8610,5.8600,5.8600,28
2009-01-08,18:20:00,5.8600,5.8610,5.8600,5.8600,27
2009-01-08,18:25:00,5.8600,5.8610,5.8600,5.8600,20
2009-01-08,18:30:00,5.8610,5.8610,5.8610,5.8610,5
2009-01-08,18:55:00,5.8630,5.9030,5.8630,5.9030,24
2009-01-08,19:00:00,5.9050,5.9130,5.9000,5.9000,17
2009-01-08,19:10:00,5.8960,5.8960,5.8960,5.8960,1
2009-01-08,19:15:00,5.8970,5.8970,5.8970,5.8970,1
2009-01-08,19:25:00,5.9180,5.9270,5.9150,5.9230,13
2009-01-08,19:30:00,5.9230,5.9390,5.9230,5.9390,10
2009-01-08,19:35:00,5.9380,5.9480,5.9350,5.9480,63
2009-01-08,19:40:00,5.9410,5.9700,5.9410,5.9700,27
2009-01-08,19:45:00,5.9630,5.9840,5.9630,5.9840,32
2009-01-08,19:50:00,5.9800,5.9800,5.9720,5.9720,5
2009-01-08,19:55:00,5.9830,5.9850,5.9810,5.9850,12
2009-01-08,20:00:00,5.9850,5.9850,5.9700,5.9700,33
2009-01-08,20:05:00,5.9590,5.9670,5.9570,5.9670,10
2009-01-08,20:10:00,5.9790,5.9840,5.9790,5.9840,16
2009-01-08,20:15:00,5.9800,5.9800,5.9590,5.9590,30
2009-01-08,20:20:00,5.9590,5.9600,5.9590,5.9600,6
2009-01-08,20:25:00,5.9680,5.9800,5.9680,5.9800,9
2009-01-08,20:30:00,5.9790,5.9790,5.9790,5.9790,5
2009-01-08,20:35:00,5.9700,5.9710,5.9450,5.9450,31
2009-01-08,20:40:00,5.9500,5.9530,5.9330,5.9420,26
2009-01-08,20:45:00,5.9340,5.9340,5.9060,5.9060,59
2009-01-08,20:50:00,5.9150,5.9190,5.9040,5.9190,31
2009-01-08,20:55:00,5.9150,5.9800,5.9150,5.9710,104
2009-01-08,21:00:00,5.9700,5.9850,5.9590,5.9690,119
2009-01-08,21:05:00,5.9640,5.9660,5.9410,5.9410,176
2009-01-08,21:10:00,5.9460,5.9460,5.9130,5.9220,81
2009-01-08,21:15:00,5.9220,5.9350,5.9050,5.9150,67
2009-01-08,21:20:00,5.9190,5.9350,5.9190,5.9270,135
2009-01-08,21:25:00,5.9310,5.9360,5.9270,5.9270,45
2009-01-08,21:30:00,5.9290,5.9290,5.8920,5.9000,130
2009-01-08,21:35:00,5.9000,5.9220,5.8950,5.9220,110
2009-01-08,21:40:00,5.9220,5.9250,5.8860,5.9180,191
2009-01-08,21:45:00,5.9220,5.9620,5.9220,5.9600,263
2009-01-08,21:50:00,5.9570,5.9850,5.9550,5.9700,233
2009-01-08,21:55:00,5.9680,5.9730,5.9430,5.9580,240
2009-01-08,22:00:00,5.9530,5.9900,5.9480,5.9890,942
2009-01-08,22:05:00,5.9880,6.0040,5.9780,5.9830,884
2009-01-08,22:10:00,5.9830,5.9850,5.9560,5.9680,612
2009-01-08,22:15:00,5.9700,5.9710,5.8990,5.9090,741
2009-01-08,22:20:00,5.9100,5.9270,5.9000,5.9170,803
2009-01-08,22:25:00,5.9220,5.9400,5.9090,5.9280,414
2009-01-08,22:30:00,5.9260,5.9450,5.9160,5.9160,698
2009-01-08,22:35:00,5.9180,5.9210,5.8840,5.9050,462
2009-01-08,22:40:00,5.9000,5.9000,5.8640,5.8700,648
2009-01-08,22:45:00,5.8710,5.8770,5.8410,5.8480,1044
2009-01-08,22:50:00,5.8520,5.8800,5.8510,5.8650,579
2009-01-08,22:55:00,5.8670,5.8670,5.8260,5.8360,666
2009-01-08,23:00:00,5.8340,5.8360,5.8010,5.8150,1400
2009-01-08,23:05:00,5.8140,5.8310,5.7920,5.8230,759
2009-01-08,23:10:00,5.8230,5.8430,5.8160,5.8270,387
2009-01-08,23:15:00,5.8270,5.8270,5.8030,5.8120,360
2009-01-08,23:20:00,5.8130,5.8190,5.7810,5.7850,429
2009-01-08,23:25:00,5.7850,5.7880,5.6650,5.7030,1619
2009-01-08,23:30:00,5.7100,5.7530,5.5700,5.6680,5334
2009-01-08,23:35:00,5.6660,5.6690,5.6120,5.6380,2426
2009-01-08,23:40:00,5.6370,5.7000,5.6290,5.6470,1916
2009-01-08,23:45:00,5.6460,5.6470,5.6130,5.6220,1703
2009-01-08,23:50:00,5.6200,5.6460,5.6120,5.6310,1206
2009-01-08,23:55:00,5.6300,5.6300,5.6100,5.6130,968
2009-01-09,00:00:00,5.6130,5.6190,5.5990,5.6160,1708
2009-01-09,00:05:00,5.6160,5.6250,5.5950,5.6070,1811
2009-01-09,00:10:00,5.6050,5.6410,5.5950,5.6390,807
2009-01-09,00:15:00,5.6400,5.6450,5.6250,5.6340,533
2009-01-09,00:20:00,5.6350,5.6840,5.6350,5.6750,750
2009-01-09,00:25:00,5.6750,5.6810,5.6490,5.6530,692
2009-01-09,00:30:00,5.6530,5.6660,5.6380,5.6440,509
2009-01-09,00:35:00,5.6430,5.6680,5.6430,5.6640,259
2009-01-09,00:40:00,5.6630,5.6740,5.6490,5.6490,787
2009-01-09,00:45:00,5.6500,5.6500,5.6200,5.6340,564
2009-01-09,00:50:00,5.6340,5.6360,5.6230,5.6340,342
2009-01-09,00:55:00,5.6330,5.6490,5.6270,5.6490,365
2009-01-09,01:00:00,5.6530,5.6590,5.6340,5.6410,716
2009-01-09,01:05:00,5.6400,5.6560,5.6350,5.6560,783
2009-01-09,01:10:00,5.6560,5.6570,5.6410,5.6450,160
2009-01-09,01:15:00,5.6450,5.6500,5.6310,5.6340,334
2009-01-09,01:20:00,5.6350,5.6410,5.6150,5.6150,728
2009-01-09,01:25:00,5.6170,5.6190,5.6120,5.6150,382
2009-01-09,01:30:00,5.6160,5.6220,5.6070,5.6120,401
2009-01-09,01:35:00,5.6120,5.6540,5.6050,5.6510,752
2009-01-09,01:40:00,5.6500,5.6520,5.6120,5.6150,314
2009-01-09,01:45:00,5.6160,5.6230,5.6060,5.6130,517
2009-01-09,01:50:00,5.6120,5.6140,5.6020,5.6020,444
2009-01-09,01:55:00,5.6020,5.6110,5.5940,5.5950,570
2009-01-09,02:00:00,5.5970,5.5990,5.5500,5.5900,1834
2009-01-09,02:05:00,5.5870,5.5950,5.5770,5.5780,437
2009-01-09,02:10:00,5.5780,5.5940,5.5710,5.5780,642
2009-01-09,02:15:00,5.5810,5.5830,5.5640,5.5730,425
2009-01-09,02:20:00,5.5740,5.5790,5.5650,5.5680,543
2009-01-09,02:25:00,5.5670,5.6150,5.5640,5.5960,598
2009-01-09,02:30:00,5.5910,5.6220,5.5800,5.6170,445
2009-01-09,02:35:00,5.6170,5.6340,5.6050,5.6100,397
2009-01-09,02:40:00,5.6100,5.6280,5.6070,5.6220,138
2009-01-09,02:45:00,5.6220,5.6260,5.6020,5.6040,287
2009-01-09,02:50:00,5.6060,5.6110,5.5830,5.6060,361
2009-01-09,02:55:00,5.6020,5.6060,5.5790,5.5790,215
2009-01-09,03:00:00,5.5860,5.5970,5.5630,5.5700,428
2009-01-09,03:05:00,5.5700,5.5800,5.5590,5.5650,599
2009-01-09,03:10:00,5.5670,5.6000,5.5650,5.6000,190
2009-01-09,03:15:00,5.6040,5.6240,5.5920,5.6230,352
2009-01-09,03:20:00,5.6180,5.6240,5.5900,5.6080,863
2009-01-09,03:25:00,5.6050,5.6150,5.5750,5.5830,1599
2009-01-09,03:30:00,5.5830,5.5880,5.5790,5.5870,357
2009-01-09,03:35:00,5.5850,5.5900,5.5820,5.5850,83
2009-01-09,03:40:00,5.5880,5.5930,5.5850,5.5930,40
2009-01-09,03:45:00,5.5950,5.5950,5.5860,5.5880,96
2009-01-09,03:50:00,5.5880,5.5990,5.5870,5.5960,41
2009-01-09,03:55:00,5.5980,5.6000,5.5970,5.6000,57
2009-01-09,04:00:00,5.6000,5.6000,5.5900,5.5900,106
2009-01-09,04:05:00,5.5900,5.5900,5.5830,5.5850,27
2009-01-09,04:10:00,5.5850,5.5870,5.5800,5.5870,76
2009-01-09,04:15:00,5.5880,5.5880,5.5820,5.5820,5
2009-01-09,04:20:00,5.5820,5.5960,5.5810,5.5960,57
2009-01-09,04:25:00,5.5950,5.5950,5.5880,5.5900,8
2009-01-09,04:30:00,5.5880,5.5910,5.5830,5.5880,17
2009-01-09,04:35:00,5.5860,5.5870,5.5800,5.5830,53
2009-01-09,04:40:00,5.5860,5.5920,5.5830,5.5920,21
2009-01-09,04:45:00,5.5920,5.5960,5.5900,5.5920,50
2009-01-09,04:50:00,5.5920,5.5940,5.5890,5.5900,32
2009-01-09,04:55:00,5.5930,5.5960,5.5900,5.5960,18
2009-01-09,05:00:00,5.5950,5.5980,5.5930,5.5930,4
2009-01-09,05:05:00,5.5960,5.5980,5.5960,5.5980,2
2009-01-09,05:10:00,5.5960,5.5980,5.5940,5.5980,4
2009-01-09,05:15:00,5.5980,5.6000,5.5980,5.6000,4
2009-01-09,05:20:00,5.5970,5.5990,5.5930,5.5930,16
2009-01-09,05:25:00,5.5950,5.5950,5.5950,5.5950,2
2009-01-09,05:30:00,5.5970,5.6030,5.5950,5.5960,33
2009-01-09,05:35:00,5.5960,5.6070,5.5960,5.6000,51
2009-01-09,05:40:00,5.6010,5.6060,5.5940,5.5940,10
2009-01-09,05:45:00,5.5970,5.6020,5.5970,5.6020,2
2009-01-09,05:50:00,5.6100,5.6130,5.6050,5.6060,17
2009-01-09,05:55:00,5.6070,5.6070,5.5910,5.5910,22
2009-01-09,06:00:00,5.5990,5.6100,5.5990,5.6050,12
2009-01-09,06:05:00,5.6070,5.6070,5.5880,5.5880,24
2009-01-09,07:00:00,5.6070,5.6070,5.6070,5.6070,2
2009-01-09,07:05:00,5.5890,5.5890,5.5890,5.5890,1
2009-01-09,07:10:00,5.6020,5.6020,5.6020,5.6020,1
2009-01-09,07:20:00,5.6100,5.6100,5.6100,5.6100,3
2009-01-09,07:40:00,5.6050,5.6050,5.6050,5.6050,1
2009-01-09,07:55:00,5.5940,5.5940,5.5940,5.5940,1
2009-01-09,08:05:00,5.5900,5.5900,5.5900,5.5900,1
2009-01-09,08:45:00,5.5900,5.5900,5.5900,5.5900,1
2009-01-09,10:05:00,5.5900,5.5900,5.5900,5.5900,5
2009-01-09,10:15:00,5.6060,5.6060,5.6060,5.6060,2
2009-01-09,10:25:00,5.6100,5.6100,5.6100,5.6100,1
2009-01-09,10:30:00,5.6060,5.6060,5.6060,5.6060,1
2009-01-09,10:45:00,5.6150,5.6150,5.6100,5.6100,2
2009-01-09,12:30:00,5.6200,5.6200,5.6190,5.6190,2
2009-01-09,12:35:00,5.6200,5.6200,5.6200,5.6200,1
2009-01-09,12:40:00,5.6230,5.6230,5.6230,5.6230,1
2009-01-09,12:45:00,5.6250,5.6250,5.6250,5.6250,2
2009-01-09,12:50:00,5.6240,5.6250,5.6240,5.6250,7
2009-01-09,13:10:00,5.6250,5.6250,5.6250,5.6250,2
2009-01-09,13:20:00,5.6250,5.6250,5.6250,5.6250,1
2009-01-09,13:25:00,5.6250,5.6250,5.6250,5.6250,1
2009-01-09,13:30:00,5.6250,5.6250,5.6250,5.6250,2
2009-01-09,13:35:00,5.6240,5.6240,5.6230,5.6230,2
2009-01-09,13:40:00,5.6240,5.6250,5.6240,5.6250,2
2009-01-09,13:45:00,5.6240,5.6250,5.6240,5.6250,3
2009-01-09,13:50:00,5.6100,5.6100,5.6100,5.6100,1
2009-01-09,15:15:00,5.6250,5.6250,5.6250,5.6250,1
2009-01-09,16:10:00,5.6060,5.6060,5.6020,5.6020,3
2009-01-09,16:20:00,5.6010,5.6010,5.6010,5.6010,2
2009-01-09,16:25:00,5.5900,5.5900,5.5750,5.5750,21
2009-01-09,16:40:00,5.5750,5.5750,5.5750,5.5750,2
2009-01-09,17:20:00,5.5900,5.5900,5.5900,5.5900,3
2009-01-09,17:30:00,5.5890,5.5890,5.5890,5.5890,1
2009-01-09,17:50:00,5.5800,5.5800,5.5680,5.5680,3
2009-01-09,18:05:00,5.5680,5.5680,5.5680,5.5680,4
2009-01-09,18:20:00,5.5700,5.5700,5.5550,5.5550,16
2009-01-09,18:25:00,5.5550,5.5550,5.5550,5.5550,1
2009-01-09,18:30:00,5.5750,5.5750,5.5750,5.5750,1
2009-01-09,18:35:00,5.5750,5.5750,5.5570,5.5570,2
2009-01-09,18:55:00,5.5790,5.6000,5.5790,5.5950,35
2009-01-09,19:15:00,5.5920,5.5920,5.5920,5.5920,2
2009-01-09,19:20:00,5.5990,5.5990,5.5990,5.5990,7
2009-01-09,19:25:00,5.5940,5.5940,5.5910,5.5910,10
2009-01-09,19:30:00,5.5910,5.6000,5.5910,5.6000,9
2009-01-09,19:40:00,5.5930,5.5950,5.5920,5.5920,9
2009-01-09,19:45:00,5.5920,5.5920,5.5920,5.5920,1
2009-01-09,19:50:00,5.5930,5.5950,5.5920,5.5950,12
2009-01-09,19:55:00,5.5910,5.5910,5.5910,5.5910,1
2009-01-09,20:00:00,5.5910,5.5920,5.5910,5.5910,4
2009-01-09,20:10:00,5.5940,5.6000,5.5940,5.5950,4
2009-01-09,20:20:00,5.6000,5.6000,5.5790,5.5790,4
2009-01-09,20:25:00,5.5790,5.5790,5.5790,5.5790,2
2009-01-09,20:30:00,5.5940,5.5940,5.5790,5.5800,28
2009-01-09,20:35:00,5.5790,5.5790,5.5790,5.5790,1
2009-01-09,20:40:00,5.5800,5.5800,5.5650,5.5740,14
2009-01-09,20:45:00,5.5730,5.5760,5.5710,5.5710,15
2009-01-09,20:50:00,5.5620,5.5750,5.5600,5.5750,5
2009-01-09,20:55:00,5.5740,5.5740,5.5700,5.5700,3
2009-01-09,21:00:00,5.5750,5.5760,5.5700,5.5700,11
2009-01-09,21:05:00,5.5640,5.5660,5.5600,5.5660,17
2009-01-09,21:10:00,5.5660,5.5730,5.5660,5.5660,9
2009-01-09,21:15:00,5.5600,5.5650,5.5550,5.5580,37
2009-01-09,21:20:00,5.5600,5.5600,5.5350,5.5350,139
2009-01-09,21:25:00,5.5350,5.5400,5.5300,5.5310,164
2009-01-09,21:30:00,5.5320,5.5550,5.5260,5.5410,295
2009-01-09,21:35:00,5.5420,5.5580,5.5370,5.5500,80
2009-01-09,21:40:00,5.5550,5.5700,5.5530,5.5560,103
2009-01-09,21:45:00,5.5610,5.5610,5.5370,5.5370,123
2009-01-09,21:50:00,5.5450,5.5620,5.5330,5.5390,185
2009-01-09,21:55:00,5.5400,5.5620,5.5310,5.5370,315
2009-01-09,22:00:00,5.5380,5.5600,5.5310,5.5460,1165
2009-01-09,22:05:00,5.5440,5.5590,5.5360,5.5450,422
2009-01-09,22:10:00,5.5440,5.5560,5.5350,5.5530,494
2009-01-09,22:15:00,5.5500,5.5590,5.5100,5.5290,960
2009-01-09,22:20:00,5.5290,5.5380,5.5010,5.5050,675
2009-01-09,22:25:00,5.5040,5.5210,5.4920,5.5010,987
2009-01-09,22:30:00,5.5040,5.5110,5.4900,5.4970,717
2009-01-09,22:35:00,5.4990,5.5010,5.4800,5.4860,672
2009-01-09,22:40:00,5.4850,5.4910,5.4270,5.4560,1545
2009-01-09,22:45:00,5.4550,5.4650,5.4470,5.4630,706
2009-01-09,22:50:00,5.4630,5.4720,5.4550,5.4660,433
2009-01-09,22:55:00,5.4620,5.4630,5.4420,5.4490,288
2009-01-09,23:00:00,5.4500,5.4550,5.4230,5.4510,846
2009-01-09,23:05:00,5.4520,5.4690,5.4470,5.4590,755
2009-01-09,23:10:00,5.4570,5.4590,5.4410,5.4590,788
2009-01-09,23:15:00,5.4560,5.4600,5.4500,5.4540,322
2009-01-09,23:20:00,5.4520,5.4580,5.4430,5.4480,366
2009-01-09,23:25:00,5.4520,5.4580,5.4440,5.4490,138
2009-01-09,23:30:00,5.4500,5.4520,5.4440,5.4500,251
2009-01-09,23:35:00,5.4490,5.4590,5.4440,5.4580,398
2009-01-09,23:40:00,5.4570,5.4670,5.4530,5.4620,634
2009-01-09,23:45:00,5.4630,5.4800,5.4490,5.4760,434
2009-01-09,23:50:00,5.4760,5.4780,5.4540,5.4560,339
2009-01-09,23:55:00,5.4550,5.4550,5.4450,5.4450,185
2009-01-10,00:00:00,5.4460,5.4600,5.4430,5.4580,260
2009-01-10,00:05:00,5.4580,5.4580,5.4460,5.4490,212
2009-01-10,00:10:00,5.4470,5.4600,5.4430,5.4580,285
2009-01-10,00:15:00,5.4560,5.4560,5.4460,5.4470,153
2009-01-10,00:20:00,5.4490,5.4800,5.4490,5.4700,654
2009-01-10,00:25:00,5.4650,5.4700,5.4440,5.4440,442
2009-01-10,00:30:00,5.4450,5.4630,5.4300,5.4480,634
2009-01-10,00:35:00,5.4480,5.4500,5.4390,5.4500,401
2009-01-10,00:40:00,5.4480,5.4650,5.4450,5.4490,516
2009-01-10,00:45:00,5.4470,5.4590,5.4440,5.4540,163
2009-01-10,00:50:00,5.4510,5.4560,5.4450,5.4500,386
2009-01-10,00:55:00,5.4500,5.4530,5.4430,5.4460,228
2009-01-10,01:00:00,5.4490,5.4770,5.4460,5.4650,390
2009-01-10,01:05:00,5.4650,5.4950,5.4640,5.4930,514
2009-01-10,01:10:00,5.4930,5.4930,5.4730,5.4730,403
2009-01-10,01:15:00,5.4710,5.4860,5.4670,5.4740,269
2009-01-10,01:20:00,5.4760,5.4760,5.4530,5.4530,297
2009-01-10,01:25:00,5.4530,5.4710,5.4520,5.4600,248
2009-01-10,01:30:00,5.4620,5.4690,5.4620,5.4690,28
2009-01-10,01:35:00,5.4680,5.4780,5.4620,5.4740,60
2009-01-10,01:40:00,5.4740,5.4760,5.4700,5.4730,77
2009-01-10,01:45:00,5.4730,5.4830,5.4710,5.4790,143
2009-01-10,01:50:00,5.4770,5.4800,5.4740,5.4800,34
2009-01-10,01:55:00,5.4820,5.4900,5.4750,5.4760,127
2009-01-10,02:00:00,5.4770,5.4950,5.4740,5.4930,230
2009-01-10,02:05:00,5.4920,5.5000,5.4900,5.4900,395
2009-01-10,02:10:00,5.4890,5.5000,5.4820,5.4970,161
2009-01-10,02:15:00,5.4960,5.5000,5.4840,5.4890,183
2009-01-10,02:20:00,5.4890,5.4910,5.4790,5.4830,239
2009-01-10,02:25:00,5.4840,5.4860,5.4770,5.4770,53
2009-01-10,02:30:00,5.4760,5.4760,5.4590,5.4620,437
2009-01-10,02:35:00,5.4620,5.4880,5.4610,5.4870,242
2009-01-10,02:40:00,5.4830,5.5060,5.4790,5.4950,459
2009-01-10,02:45:00,5.4930,5.5500,5.4920,5.5290,507
2009-01-10,02:50:00,5.5280,5.5440,5.5240,5.5310,295
2009-01-10,02:55:00,5.5310,5.5380,5.5280,5.5350,142
2009-01-10,03:00:00,5.5350,5.5470,5.5150,5.5220,175
2009-01-10,03:05:00,5.5220,5.5350,5.5150,5.5240,321
2009-01-10,03:10:00,5.5250,5.5320,5.5130,5.5320,178
2009-01-10,03:15:00,5.5320,5.5350,5.5170,5.5210,435
2009-01-10,03:20:00,5.5250,5.5310,5.5170,5.5220,392
2009-01-10,03:25:00,5.5220,5.5310,5.5100,5.5160,976
2009-01-10,03:30:00,5.5150,5.5300,5.5150,5.5240,379
2009-01-10,03:35:00,5.5250,5.5300,5.5200,5.5300,90
2009-01-10,03:40:00,5.5300,5.5440,5.5290,5.5440,93
2009-01-10,03:45:00,5.5400,5.5440,5.5390,5.5400,50
2009-01-10,03:50:00,5.5370,5.5370,5.5280,5.5300,63
2009-01-10,03:55:00,5.5300,5.5360,5.5250,5.5360,69
2009-01-10,04:00:00,5.5360,5.5400,5.5320,5.5370,143
2009-01-10,04:05:00,5.5380,5.5450,5.5160,5.5450,45
2009-01-10,04:10:00,5.5450,5.5480,5.5370,5.5390,48
2009-01-10,04:15:00,5.5400,5.5400,5.5160,5.5400,30
2009-01-10,04:20:00,5.5420,5.5480,5.5400,5.5450,44
2009-01-10,04:25:00,5.5450,5.5470,5.5410,5.5470,22
2009-01-10,04:30:00,5.5480,5.5480,5.5430,5.5430,18
2009-01-10,04:35:00,5.5440,5.5480,5.5430,5.5480,11
2009-01-10,04:40:00,5.5480,5.5500,5.5480,5.5490,15
2009-01-10,04:45:00,5.5490,5.5490,5.5370,5.5370,65
2009-01-10,04:50:00,5.5370,5.5400,5.5340,5.5370,27
2009-01-10,04:55:00,5.5350,5.5380,5.5190,5.5250,81
2009-01-10,05:00:00,5.5260,5.5260,5.5190,5.5240,17
2009-01-10,05:05:00,5.5230,5.5280,5.5190,5.5280,23
2009-01-10,05:10:00,5.5270,5.5350,5.5270,5.5320,14
2009-01-10,05:15:00,5.5340,5.5340,5.5340,5.5340,2
2009-01-10,05:20:00,5.5350,5.5360,5.5350,5.5350,5
2009-01-10,05:25:00,5.5360,5.5390,5.5360,5.5390,3
2009-01-10,05:30:00,5.5390,5.5400,5.5390,5.5400,7
2009-01-10,05:40:00,5.5450,5.5600,5.5450,5.5500,51
2009-01-10,05:45:00,5.5480,5.5500,5.5240,5.5500,20
2009-01-10,05:55:00,5.5500,5.5500,5.5420,5.5420,7
2009-01-10,06:00:00,5.5460,5.5460,5.5420,5.5420,2
2009-01-10,06:05:00,5.5380,5.5380,5.5380,5.5380,2
2009-01-10,06:10:00,5.5400,5.5440,5.5350,5.5440,11
2009-01-12,07:00:00,5.5470,5.5650,5.5380,5.5650,17
2009-01-12,07:05:00,5.5600,5.5900,5.5600,5.5790,16
2009-01-12,07:10:00,5.5700,5.5700,5.5600,5.5600,4
2009-01-12,07:15:00,5.5700,5.5980,5.5700,5.5980,13
2009-01-12,07:20:00,5.5800,5.5800,5.5800,5.5800,3
2009-01-12,07:30:00,5.5800,5.5800,5.5790,5.5790,2
2009-01-12,07:35:00,5.5750,5.5800,5.5750,5.5800,2
2009-01-12,07:40:00,5.5800,5.5800,5.5600,5.5600,12
2009-01-12,07:45:00,5.5800,5.5800,5.5800,5.5800,1
2009-01-12,08:10:00,5.5600,5.5600,5.5600,5.5600,1
2009-01-12,08:20:00,5.5600,5.5690,5.5600,5.5690,2
2009-01-12,08:25:00,5.5680,5.5680,5.5680,5.5680,2
2009-01-12,08:30:00,5.5680,5.5680,5.5680,5.5680,1
2009-01-12,08:35:00,5.5700,5.5700,5.5700,5.5700,1
2009-01-12,08:50:00,5.5740,5.5740,5.5650,5.5650,15
2009-01-12,09:40:00,5.5790,5.5790,5.5790,5.5790,1
2009-01-12,09:50:00,5.5790,5.5790,5.5790,5.5790,1
2009-01-12,10:20:00,5.5580,5.5580,5.5440,5.5440,7
2009-01-12,10:25:00,5.5430,5.5430,5.5340,5.5340,9
2009-01-12,11:00:00,5.5450,5.5450,5.5450,5.5450,1
2009-01-12,11:20:00,5.5650,5.5650,5.5650,5.5650,1
2009-01-12,12:05:00,5.5480,5.5480,5.5460,5.5460,2
2009-01-12,12:20:00,5.5470,5.5470,5.5460,5.5460,3
2009-01-12,12:25:00,5.5470,5.5470,5.5470,5.5470,1
2009-01-12,12:30:00,5.5470,5.5470,5.5460,5.5460,3
2009-01-12,12:35:00,5.5460,5.5460,5.5260,5.5260,19
2009-01-12,12:50:00,5.5600,5.5610,5.5600,5.5610,2
2009-01-12,13:10:00,5.5590,5.5590,5.5590,5.5590,1
2009-01-12,13:15:00,5.5380,5.5380,5.5260,5.5260,6
2009-01-12,14:25:00,5.5260,5.5260,5.5260,5.5260,1
2009-01-12,14:40:00,5.5260,5.5260,5.5260,5.5260,1
2009-01-12,14:45:00,5.5260,5.5260,5.5250,5.5250,2
2009-01-12,15:00:00,5.5200,5.5200,5.5200,5.5200,1
2009-01-12,15:55:00,5.5160,5.5160,5.5160,5.5160,1
2009-01-12,16:00:00,5.5200,5.5200,5.5200,5.5200,1
2009-01-12,16:05:00,5.5250,5.5300,5.5250,5.5300,3
2009-01-12,16:50:00,5.5160,5.5180,5.5160,5.5180,8
2009-01-12,16:55:00,5.5260,5.5260,5.5260,5.5260,1
2009-01-12,17:00:00,5.5340,5.5340,5.5250,5.5250,3
2009-01-12,17:10:00,5.5370,5.5370,5.5370,5.5370,1
2009-01-12,17:20:00,5.5330,5.5330,5.5330,5.5330,1
2009-01-12,17:25:00,5.5270,5.5270,5.5260,5.5260,2
2009-01-12,17:30:00,5.5300,5.5300,5.5300,5.5300,1
2009-01-12,17:45:00,5.5240,5.5240,5.5230,5.5230,5
2009-01-12,17:55:00,5.5220,5.5220,5.5220,5.5220,1
2009-01-12,18:00:00,5.5230,5.5230,5.5180,5.5180,14
2009-01-12,18:05:00,5.5180,5.5180,5.5180,5.5180,1
2009-01-12,18:10:00,5.5200,5.5200,5.5200,5.5200,1
2009-01-12,18:15:00,5.5180,5.5190,5.5100,5.5130,36
2009-01-12,18:20:00,5.5140,5.5150,5.5140,5.5150,2
2009-01-12,18:30:00,5.5190,5.5230,5.5190,5.5220,3
2009-01-12,18:35:00,5.5210,5.5250,5.5210,5.5250,4
2009-01-12,18:40:00,5.5280,5.5400,5.5280,5.5400,2
2009-01-12,18:45:00,5.5370,5.5370,5.5190,5.5190,4
2009-01-12,18:55:00,5.5130,5.5170,5.5100,5.5170,12
2009-01-12,19:00:00,5.5170,5.5170,5.5080,5.5140,7
2009-01-12,19:05:00,5.5080,5.5080,5.5080,5.5080,5
2009-01-12,19:10:00,5.5200,5.5200,5.5200,5.5200,1
2009-01-12,19:20:00,5.5110,5.5340,5.5100,5.5340,3
2009-01-12,19:25:00,5.5100,5.5100,5.5100,5.5100,1
2009-01-12,19:30:00,5.5090,5.5090,5.5080,5.5080,12
2009-01-12,19:35:00,5.5080,5.5150,5.5080,5.5140,13
2009-01-12,19:40:00,5.5130,5.5130,5.5130,5.5130,1
2009-01-12,19:45:00,5.5140,5.5140,5.5080,5.5080,10
2009-01-12,19:50:00,5.5090,5.5150,5.5090,5.5150,18
2009-01-12,19:55:00,5.5160,5.5180,5.5150,5.5180,3
2009-01-12,20:00:00,5.5280,5.5430,5.5250,5.5430,27
2009-01-12,20:10:00,5.5500,5.5550,5.5500,5.5550,3
2009-01-12,20:15:00,5.5460,5.5520,5.5430,5.5430,11
2009-01-12,20:20:00,5.5450,5.5460,5.5450,5.5460,4
2009-01-12,20:35:00,5.5420,5.5420,5.5250,5.5380,9
2009-01-12,20:40:00,5.5380,5.5380,5.5090,5.5090,7
2009-01-12,20:45:00,5.5060,5.5180,5.5060,5.5180,7
2009-01-12,20:50:00,5.5140,5.5140,5.5100,5.5140,15
2009-01-12,20:55:00,5.5160,5.5160,5.4980,5.5010,29
2009-01-12,21:00:00,5.5020,5.5020,5.4890,5.4930,65
2009-01-12,21:05:00,5.4900,5.5050,5.4900,5.4950,15
2009-01-12,21:10:00,5.5030,5.5060,5.5000,5.5050,13
2009-01-12,21:15:00,5.5030,5.5050,5.5000,5.5050,21
2009-01-12,21:20:00,5.5060,5.5070,5.4880,5.4950,106
2009-01-12,21:25:00,5.4950,5.4950,5.4540,5.4660,141
2009-01-12,21:30:00,5.4660,5.4730,5.4450,5.4450,102
2009-01-12,21:35:00,5.4450,5.4540,5.4430,5.4470,53
2009-01-12,21:40:00,5.4450,5.4470,5.4000,5.4020,612
2009-01-12,21:45:00,5.4020,5.4380,5.4010,5.4250,207
2009-01-12,21:50:00,5.4250,5.4300,5.4170,5.4180,120
2009-01-12,21:55:00,5.4200,5.4250,5.4100,5.4160,262
2009-01-12,22:00:00,5.4170,5.4330,5.3910,5.4100,626
2009-01-12,22:05:00,5.4090,5.4200,5.4000,5.4000,249
2009-01-12,22:10:00,5.3970,5.4020,5.3800,5.4010,784
2009-01-12,22:15:00,5.4020,5.4100,5.3700,5.4020,498
2009-01-12,22:20:00,5.4020,5.4150,5.3990,5.4110,321
2009-01-12,22:25:00,5.4140,5.4160,5.4030,5.4090,329
2009-01-12,22:30:00,5.4080,5.4250,5.4050,5.4250,545
2009-01-12,22:35:00,5.4230,5.4550,5.4190,5.4420,692
2009-01-12,22:40:00,5.4410,5.4480,5.4400,5.4460,226
2009-01-12,22:45:00,5.4470,5.4490,5.4400,5.4450,333
2009-01-12,22:50:00,5.4420,5.4440,5.4290,5.4420,178
2009-01-12,22:55:00,5.4410,5.4470,5.4230,5.4290,235
2009-01-12,23:00:00,5.4290,5.4520,5.4150,5.4490,422
2009-01-12,23:05:00,5.4490,5.4710,5.4410,5.4460,838
2009-01-12,23:10:00,5.4460,5.4550,5.4240,5.4520,608
2009-01-12,23:15:00,5.4520,5.4570,5.4380,5.4500,245
2009-01-12,23:20:00,5.4460,5.4580,5.4400,5.4500,335
2009-01-12,23:25:00,5.4500,5.4550,5.4480,5.4530,91
2009-01-12,23:30:00,5.4530,5.4890,5.4530,5.4850,544
2009-01-12,23:35:00,5.4810,5.5270,5.4800,5.5220,813
2009-01-12,23:40:00,5.5230,5.5250,5.4950,5.4970,701
2009-01-12,23:45:00,5.4980,5.4990,5.4860,5.4870,183
2009-01-12,23:50:00,5.4870,5.4970,5.4850,5.4900,413
2009-01-12,23:55:00,5.4910,5.5050,5.4810,5.4900,202
2009-01-13,00:00:00,5.4890,5.5090,5.4770,5.4890,452
2009-01-13,00:05:00,5.4890,5.4920,5.4750,5.4800,373
2009-01-13,00:10:00,5.4790,5.4810,5.4610,5.4700,472
2009-01-13,00:15:00,5.4710,5.5130,5.4660,5.5070,456
2009-01-13,00:20:00,5.5090,5.5120,5.4900,5.5020,401
2009-01-13,00:25:00,5.5010,5.5080,5.4930,5.4980,327
2009-01-13,00:30:00,5.5000,5.5500,5.5000,5.5430,985
2009-01-13,00:35:00,5.5420,5.5700,5.5340,5.5460,1190
2009-01-13,00:40:00,5.5450,5.5590,5.5430,5.5560,389
2009-01-13,00:45:00,5.5550,5.5580,5.5370,5.5500,363
2009-01-13,00:50:00,5.5500,5.5650,5.5500,5.5640,437
2009-01-13,00:55:00,5.5640,5.5650,5.5210,5.5280,387
2009-01-13,01:00:00,5.5290,5.5530,5.5240,5.5430,225
2009-01-13,01:05:00,5.5410,5.5580,5.5360,5.5490,187
2009-01-13,01:10:00,5.5500,5.5520,5.5380,5.5440,195
2009-01-13,01:15:00,5.5430,5.5660,5.5300,5.5660,265
2009-01-13,01:20:00,5.5660,5.5700,5.5590,5.5600,188
2009-01-13,01:25:00,5.5620,5.5780,5.5430,5.5740,220
2009-01-13,01:30:00,5.5740,5.6300,5.5610,5.6150,1860
2009-01-13,01:35:00,5.6170,5.6340,5.6120,5.6290,1032
2009-01-13,01:40:00,5.6290,5.6290,5.6110,5.6130,422
2009-01-13,01:45:00,5.6140,5.6210,5.6000,5.6210,1065
2009-01-13,01:50:00,5.6210,5.6210,5.6060,5.6100,485
2009-01-13,01:55:00,5.6100,5.6140,5.5900,5.5920,496
2009-01-13,02:00:00,5.5930,5.5930,5.5780,5.5790,376
2009-01-13,02:05:00,5.5800,5.5880,5.5780,5.5830,182
2009-01-13,02:10:00,5.5840,5.6230,5.5840,5.6110,481
2009-01-13,02:15:00,5.6100,5.6140,5.5940,5.5960,143
2009-01-13,02:20:00,5.5960,5.5970,5.5460,5.5540,772
2009-01-13,02:25:00,5.5520,5.5680,5.5510,5.5520,235
2009-01-13,02:30:00,5.5510,5.5670,5.5510,5.5660,182
2009-01-13,02:35:00,5.5660,5.5790,5.5560,5.5610,508
2009-01-13,02:40:00,5.5630,5.6100,5.5620,5.6090,456
2009-01-13,02:45:00,5.6090,5.6150,5.6000,5.6000,513
2009-01-13,02:50:00,5.6000,5.6090,5.5900,5.5950,380
2009-01-13,02:55:00,5.5950,5.6010,5.5930,5.5990,117
2009-01-13,03:00:00,5.5980,5.5980,5.5750,5.5820,504
2009-01-13,03:05:00,5.5820,5.6010,5.5810,5.5900,418
2009-01-13,03:10:00,5.5900,5.5900,5.5630,5.5750,237
2009-01-13,03:15:00,5.5750,5.5870,5.5740,5.5840,329
2009-01-13,03:20:00,5.5850,5.5880,5.5650,5.5800,548
2009-01-13,03:25:00,5.5800,5.5810,5.5260,5.5350,1332
2009-01-13,03:30:00,5.5360,5.5480,5.5310,5.5460,621
2009-01-13,03:35:00,5.5430,5.5430,5.5310,5.5400,181
2009-01-13,03:40:00,5.5340,5.5370,5.5320,5.5320,83
2009-01-13,03:45:00,5.5310,5.5430,5.5310,5.5400,70
2009-01-13,03:50:00,5.5410,5.5450,5.5390,5.5440,24
2009-01-13,03:55:00,5.5410,5.5410,5.5340,5.5350,31
2009-01-13,04:00:00,5.5380,5.5480,5.5380,5.5450,67
2009-01-13,04:05:00,5.5410,5.5460,5.5400,5.5460,25
2009-01-13,04:10:00,5.5420,5.5470,5.5420,5.5450,12
2009-01-13,04:15:00,5.5430,5.5450,5.5330,5.5370,53
2009-01-13,04:20:00,5.5340,5.5340,5.5200,5.5240,323
2009-01-13,04:25:00,5.5220,5.5290,5.5180,5.5290,44
2009-01-13,04:30:00,5.5290,5.5300,5.5240,5.5240,5
2009-01-13,04:35:00,5.5290,5.5290,5.5220,5.5220,18
2009-01-13,04:40:00,5.5210,5.5330,5.5200,5.5330,28
2009-01-13,04:45:00,5.5330,5.5390,5.5300,5.5350,11
2009-01-13,04:50:00,5.5350,5.5400,5.5350,5.5400,8
2009-01-13,04:55:00,5.5390,5.5400,5.5360,5.5400,30
2009-01-13,05:00:00,5.5400,5.5510,5.5400,5.5430,106
2009-01-13,05:05:00,5.5410,5.5410,5.5350,5.5400,15
2009-01-13,05:10:00,5.5420,5.5420,5.5340,5.5390,49
2009-01-13,05:15:00,5.5380,5.5390,5.5340,5.5340,18
2009-01-13,05:20:00,5.5300,5.5300,5.5300,5.5300,1
2009-01-13,05:25:00,5.5250,5.5250,5.5240,5.5240,9
2009-01-13,05:30:00,5.5220,5.5220,5.5150,5.5160,55
2009-01-13,05:35:00,5.5150,5.5320,5.5150,5.5310,20
2009-01-13,05:40:00,5.5340,5.5380,5.5340,5.5350,4
2009-01-13,05:45:00,5.5360,5.5460,5.5360,5.5460,5
2009-01-13,05:50:00,5.5410,5.5480,5.5410,5.5460,6
2009-01-13,05:55:00,5.5460,5.5460,5.5400,5.5440,8
2009-01-13,06:00:00,5.5450,5.5450,5.5420,5.5420,3
2009-01-13,06:05:00,5.5430,5.5490,5.5390,5.5490,27
2009-01-13,06:10:00,5.5480,5.5480,5.5390,5.5470,12
2009-01-13,07:00:00,5.5100,5.5100,5.5100,5.5100,32
2009-01-13,07:05:00,5.5340,5.5340,5.5340,5.5340,3
2009-01-13,07:10:00,5.5330,5.5340,5.5330,5.5340,2
2009-01-13,07:15:00,5.5360,5.5390,5.5340,5.5340,14
2009-01-13,07:20:00,5.5390,5.5390,5.5390,5.5390,1
2009-01-13,07:45:00,5.5300,5.5300,5.5300,5.5300,1
2009-01-13,08:00:00,5.5250,5.5250,5.5250,5.5250,1
2009-01-13,08:45:00,5.5330,5.5400,5.5330,5.5400,2
2009-01-13,08:50:00,5.5500,5.5520,5.5500,5.5520,2
2009-01-13,08:55:00,5.5540,5.5670,5.5540,5.5610,8
2009-01-13,09:05:00,5.5410,5.5410,5.5400,5.5400,2
2009-01-13,09:10:00,5.5250,5.5250,5.5200,5.5200,2
2009-01-13,09:15:00,5.5400,5.5400,5.5400,5.5400,1
2009-01-13,09:50:00,5.5300,5.5300,5.5300,5.5300,1
2009-01-13,10:00:00,5.5250,5.5250,5.5250,5.5250,1
2009-01-13,10:10:00,5.5320,5.5320,5.5320,5.5320,1
2009-01-13,10:20:00,5.5360,5.5360,5.5360,5.5360,1
2009-01-13,10:30:00,5.5360,5.5360,5.5360,5.5360,2
2009-01-13,11:10:00,5.5360,5.5360,5.5360,5.5360,1
2009-01-13,11:20:00,5.5360,5.5360,5.5360,5.5360,2
2009-01-13,11:40:00,5.5190,5.5300,5.5100,5.5190,45
2009-01-13,11:45:00,5.5150,5.5150,5.5150,5.5150,5
2009-01-13,12:00:00,5.5360,5.5360,5.5360,5.5360,1
2009-01-13,12:10:00,5.5280,5.5280,5.5160,5.5160,6
2009-01-13,12:15:00,5.5280,5.5280,5.5160,5.5280,15
2009-01-13,12:20:00,5.5350,5.5350,5.5350,5.5350,2
2009-01-13,12:50:00,5.5240,5.5240,5.5170,5.5170,4
2009-01-13,12:55:00,5.5140,5.5140,5.5140,5.5140,2
2009-01-13,13:00:00,5.5190,5.5190,5.5190,5.5190,1
2009-01-13,13:05:00,5.5140,5.5140,5.5140,5.5140,9
2009-01-13,13:10:00,5.5200,5.5200,5.5200,5.5200,1
2009-01-13,14:15:00,5.5280,5.5280,5.5280,5.5280,1
2009-01-13,14:50:00,5.5290,5.5290,5.5290,5.5290,1
2009-01-13,15:15:00,5.5140,5.5140,5.5140,5.5140,1
2009-01-13,15:30:00,5.5140,5.5140,5.5050,5.5050,9
2009-01-13,15:35:00,5.5070,5.5070,5.5070,5.5070,2
2009-01-13,15:40:00,5.5050,5.5170,5.5040,5.5170,17
2009-01-13,15:45:00,5.5080,5.5080,5.5080,5.5080,1
2009-01-13,15:55:00,5.5050,5.5060,5.5050,5.5050,3
2009-01-13,16:00:00,5.5100,5.5100,5.5100,5.5100,1
2009-01-13,16:15:00,5.5060,5.5060,5.5060,5.5060,1
2009-01-13,16:25:00,5.5150,5.5150,5.5150,5.5150,2
2009-01-13,16:30:00,5.5060,5.5060,5.5050,5.5050,11
2009-01-13,16:35:00,5.5030,5.5030,5.5020,5.5020,13
2009-01-13,16:45:00,5.5030,5.5030,5.5030,5.5030,1
2009-01-13,16:55:00,5.5050,5.5100,5.5050,5.5100,2
2009-01-13,17:45:00,5.5110,5.5110,5.5110,5.5110,1
2009-01-13,17:55:00,5.5100,5.5100,5.5100,5.5100,1
2009-01-13,18:05:00,5.5120,5.5120,5.5090,5.5090,12
2009-01-13,18:20:00,5.5130,5.5150,5.5130,5.5150,2
2009-01-13,18:35:00,5.5210,5.5250,5.5210,5.5250,3
2009-01-13,18:40:00,5.5250,5.5250,5.5250,5.5250,3
2009-01-13,18:45:00,5.5250,5.5250,5.5250,5.5250,1
2009-01-13,19:00:00,5.5180,5.5200,5.5180,5.5200,3
2009-01-13,19:05:00,5.5160,5.5160,5.5130,5.5130,4
2009-01-13,19:10:00,5.5030,5.5030,5.5030,5.5030,3
2009-01-13,19:15:00,5.5150,5.5150,5.5030,5.5030,2
2009-01-13,19:20:00,5.5090,5.5090,5.5090,5.5090,7
2009-01-13,19:30:00,5.5090,5.5090,5.5030,5.5030,2
2009-01-13,19:35:00,5.5060,5.5060,5.5060,5.5060,1
2009-01-13,19:45:00,5.5060,5.5060,5.5060,5.5060,1
2009-01-13,19:50:00,5.5020,5.5020,5.4710,5.4710,36
2009-01-13,19:55:00,5.4720,5.4850,5.4710,5.4850,7
2009-01-13,20:05:00,5.4840,5.4860,5.4840,5.4850,7
2009-01-13,20:15:00,5.4870,5.4870,5.4870,5.4870,1
2009-01-13,20:20:00,5.4750,5.4750,5.4640,5.4640,9
2009-01-13,20:25:00,5.4700,5.4700,5.4500,5.4500,36
2009-01-13,20:30:00,5.4470,5.4510,5.4400,5.4510,14
2009-01-13,20:35:00,5.4500,5.4610,5.4430,5.4430,32
2009-01-13,20:40:00,5.4500,5.4500,5.4330,5.4360,83
2009-01-13,20:45:00,5.4390,5.4390,5.4300,5.4300,76
2009-01-13,20:50:00,5.4410,5.4470,5.4410,5.4410,18
2009-01-13,20:55:00,5.4460,5.4490,5.4420,5.4420,26
2009-01-13,21:00:00,5.4470,5.4490,5.4370,5.4470,70
2009-01-13,21:05:00,5.4470,5.4470,5.4120,5.4170,124
2009-01-13,21:10:00,5.4150,5.4330,5.4100,5.4330,85
2009-01-13,21:15:00,5.4350,5.4390,5.4310,5.4380,35
2009-01-13,21:20:00,5.4330,5.4410,5.4290,5.4410,46
2009-01-13,21:25:00,5.4410,5.4430,5.4350,5.4360,33
2009-01-13,21:30:00,5.4420,5.4570,5.4420,5.4560,367
2009-01-13,21:35:00,5.4570,5.4670,5.4520,5.4650,215
2009-01-13,21:40:00,5.4650,5.4850,5.4640,5.4750,294
2009-01-13,21:45:00,5.4750,5.4750,5.4600,5.4620,151
2009-01-13,21:50:00,5.4620,5.4700,5.4570,5.4600,199
2009-01-13,21:55:00,5.4610,5.4700,5.4580,5.4620,68
2009-01-13,22:00:00,5.4630,5.4730,5.3410,5.3680,1714
2009-01-13,22:05:00,5.3690,5.3810,5.3550,5.3790,807
2009-01-13,22:10:00,5.3790,5.3980,5.3600,5.3700,1039
2009-01-13,22:15:00,5.3700,5.3860,5.3600,5.3600,477
2009-01-13,22:20:00,5.3610,5.3770,5.3160,5.3280,1226
2009-01-13,22:25:00,5.3270,5.3450,5.3190,5.3440,598
2009-01-13,22:30:00,5.3440,5.3440,5.2830,5.3060,1238
2009-01-13,22:35:00,5.3030,5.3190,5.2910,5.3150,903
2009-01-13,22:40:00,5.3160,5.3370,5.3100,5.3300,823
2009-01-13,22:45:00,5.3280,5.3500,5.3220,5.3400,563
2009-01-13,22:50:00,5.3420,5.3660,5.3400,5.3570,883
2009-01-13,22:55:00,5.3570,5.3650,5.3380,5.3410,598
2009-01-13,23:00:00,5.3400,5.3510,5.3250,5.3510,601
2009-01-13,23:05:00,5.3500,5.3790,5.3450,5.3640,614
2009-01-13,23:10:00,5.3610,5.3640,5.3390,5.3570,460
2009-01-13,23:15:00,5.3540,5.3590,5.3220,5.3290,941
2009-01-13,23:20:00,5.3290,5.3310,5.3100,5.3230,626
2009-01-13,23:25:00,5.3210,5.3220,5.2900,5.2990,550
2009-01-13,23:30:00,5.3000,5.3090,5.2730,5.2950,1032
2009-01-13,23:35:00,5.2980,5.3210,5.2980,5.3150,767
2009-01-13,23:40:00,5.3100,5.3350,5.3100,5.3260,575
2009-01-13,23:45:00,5.3240,5.3350,5.3190,5.3200,338
2009-01-13,23:50:00,5.3180,5.3250,5.3010,5.3250,589
2009-01-13,23:55:00,5.3250,5.3470,5.3180,5.3310,851
2009-01-14,00:00:00,5.3280,5.3320,5.3190,5.3280,218
2009-01-14,00:05:00,5.3240,5.3540,5.3240,5.3500,645
2009-01-14,00:10:00,5.3470,5.3570,5.3360,5.3500,443
2009-01-14,00:15:00,5.3520,5.3660,5.3430,5.3660,364
2009-01-14,00:20:00,5.3660,5.3690,5.3520,5.3610,349
2009-01-14,00:25:00,5.3590,5.3690,5.3550,5.3640,590
2009-01-14,00:30:00,5.3640,5.4010,5.3640,5.3710,1350
2009-01-14,00:35:00,5.3740,5.3760,5.3430,5.3500,475
2009-01-14,00:40:00,5.3480,5.3510,5.3250,5.3300,481
2009-01-14,00:45:00,5.3300,5.3410,5.3250,5.3340,303
2009-01-14,00:50:00,5.3330,5.3360,5.3240,5.3240,523
2009-01-14,00:55:00,5.3240,5.3250,5.2920,5.3060,783
2009-01-14,01:00:00,5.3070,5.3220,5.2920,5.3080,659
2009-01-14,01:05:00,5.3080,5.3090,5.2810,5.2880,585
2009-01-14,01:10:00,5.2840,5.2930,5.2820,5.2830,309
2009-01-14,01:15:00,5.2830,5.2920,5.2800,5.2890,435
2009-01-14,01:20:00,5.2930,5.3100,5.2840,5.3060,298
2009-01-14,01:25:00,5.3050,5.3050,5.2800,5.2860,154
2009-01-14,01:30:00,5.2860,5.2990,5.2740,5.2800,633
2009-01-14,01:35:00,5.2800,5.3090,5.2800,5.2950,273
2009-01-14,01:40:00,5.2930,5.3070,5.2800,5.2860,265
2009-01-14,01:45:00,5.2890,5.2890,5.2610,5.2640,937
2009-01-14,01:50:00,5.2640,5.2820,5.2580,5.2770,534
2009-01-14,01:55:00,5.2800,5.2860,5.2690,5.2690,266
2009-01-14,02:00:00,5.2690,5.2720,5.2530,5.2530,703
2009-01-14,02:05:00,5.2560,5.2700,5.2470,5.2640,704
2009-01-14,02:10:00,5.2640,5.2700,5.2520,5.2550,263
2009-01-14,02:15:00,5.2590,5.2660,5.2510,5.2620,342
2009-01-14,02:20:00,5.2620,5.2740,5.2470,5.2690,706
2009-01-14,02:25:00,5.2670,5.2830,5.2660,5.2820,361
2009-01-14,02:30:00,5.2770,5.2780,5.2480,5.2580,458
2009-01-14,02:35:00,5.2590,5.2780,5.2580,5.2770,321
2009-01-14,02:40:00,5.2760,5.2780,5.2640,5.2690,295
2009-01-14,02:45:00,5.2690,5.2800,5.2260,5.2300,1062
2009-01-14,02:50:00,5.2320,5.2490,5.2320,5.2450,577
2009-01-14,02:55:00,5.2440,5.2620,5.2400,5.2440,462
2009-01-14,03:00:00,5.2420,5.2490,5.2300,5.2360,297
2009-01-14,03:05:00,5.2370,5.2410,5.2190,5.2280,708
2009-01-14,03:10:00,5.2250,5.2310,5.2100,5.2220,653
2009-01-14,03:15:00,5.2230,5.2250,5.1580,5.1750,1724
2009-01-14,03:20:00,5.1740,5.1790,5.1580,5.1640,1094
2009-01-14,03:25:00,5.1630,5.1970,5.1620,5.1750,2507
2009-01-14,03:30:00,5.1750,5.1850,5.1720,5.1840,426
2009-01-14,03:35:00,5.1840,5.1880,5.1780,5.1820,117
2009-01-14,03:40:00,5.1790,5.1880,5.1790,5.1860,186
2009-01-14,03:45:00,5.1860,5.1910,5.1860,5.1900,90
2009-01-14,03:50:00,5.1910,5.2030,5.1890,5.1960,175
2009-01-14,03:55:00,5.1980,5.2040,5.1930,5.1930,61
2009-01-14,04:00:00,5.1950,5.1970,5.1940,5.1950,22
2009-01-14,04:05:00,5.1960,5.1970,5.1840,5.1960,20
2009-01-14,04:10:00,5.1970,5.2000,5.1970,5.1980,3
2009-01-14,04:15:00,5.1990,5.1990,5.1940,5.1960,11
2009-01-14,04:20:00,5.1980,5.2000,5.1950,5.1980,44
2009-01-14,04:25:00,5.1960,5.1970,5.1930,5.1970,17
2009-01-14,04:30:00,5.1970,5.2000,5.1940,5.2000,24
2009-01-14,04:35:00,5.1990,5.2000,5.1870,5.1880,54
2009-01-14,04:40:00,5.1860,5.1940,5.1850,5.1860,23
2009-01-14,04:45:00,5.1850,5.1930,5.1850,5.1930,38
2009-01-14,04:50:00,5.1930,5.1940,5.1900,5.1940,32
2009-01-14,04:55:00,5.1950,5.2000,5.1940,5.2000,33
2009-01-14,05:00:00,5.1970,5.1980,5.1960,5.1980,16
2009-01-14,05:05:00,5.1930,5.1990,5.1920,5.1970,26
2009-01-14,05:10:00,5.1970,5.2000,5.1970,5.2000,12
2009-01-14,05:15:00,5.2000,5.2000,5.1980,5.1990,19
2009-01-14,05:20:00,5.1960,5.2000,5.1960,5.2000,114
2009-01-14,05:25:00,5.2000,5.2000,5.1970,5.1990,13
2009-01-14,05:35:00,5.1950,5.1960,5.1950,5.1950,16
2009-01-14,05:40:00,5.1950,5.1950,5.1910,5.1910,32
2009-01-14,05:45:00,5.1910,5.1910,5.1910,5.1910,1
2009-01-14,05:50:00,5.1940,5.1950,5.1900,5.1930,22
2009-01-14,05:55:00,5.1950,5.1950,5.1950,5.1950,13
2009-01-14,06:00:00,5.1950,5.1950,5.1910,5.1950,10
2009-01-14,06:05:00,5.1950,5.1950,5.1950,5.1950,5
2009-01-14,06:10:00,5.1940,5.1960,5.1940,5.1960,2
2009-01-14,07:00:00,5.2190,5.2190,5.1880,5.2040,7
2009-01-14,07:05:00,5.2000,5.2100,5.1990,5.1990,16
2009-01-14,07:10:00,5.2060,5.2060,5.2060,5.2060,5
2009-01-14,07:20:00,5.2000,5.2000,5.1950,5.1960,5
2009-01-14,07:25:00,5.1900,5.2020,5.1900,5.2020,4
2009-01-14,07:35:00,5.2020,5.2040,5.2020,5.2040,3
2009-01-14,07:40:00,5.2060,5.2060,5.2060,5.2060,4
2009-01-14,07:45:00,5.2060,5.2100,5.2060,5.2100,5
2009-01-14,07:50:00,5.2100,5.2100,5.2100,5.2100,1
2009-01-14,07:55:00,5.2020,5.2020,5.2020,5.2020,1
2009-01-14,08:05:00,5.2150,5.2250,5.2150,5.2250,17
2009-01-14,08:10:00,5.2260,5.2340,5.2260,5.2340,19
2009-01-14,08:20:00,5.2340,5.2350,5.2280,5.2350,9
2009-01-14,08:25:00,5.2350,5.2350,5.2350,5.2350,3
2009-01-14,08:30:00,5.2340,5.2340,5.2220,5.2220,2
2009-01-14,08:35:00,5.2320,5.2320,5.2300,5.2320,3
2009-01-14,08:40:00,5.2340,5.2340,5.2190,5.2190,7
2009-01-14,08:45:00,5.2180,5.2240,5.2180,5.2240,7
2009-01-14,08:55:00,5.2200,5.2200,5.2010,5.2010,42
2009-01-14,09:10:00,5.2010,5.2070,5.2010,5.2070,2
2009-01-14,09:15:00,5.2080,5.2080,5.2080,5.2080,1
2009-01-14,09:30:00,5.2010,5.2010,5.2000,5.2010,6
2009-01-14,09:40:00,5.2060,5.2060,5.2060,5.2060,1
2009-01-14,09:45:00,5.2010,5.2010,5.2010,5.2010,1
2009-01-14,09:50:00,5.1970,5.1980,5.1960,5.1960,8
2009-01-14,09:55:00,5.1960,5.1960,5.1960,5.1960,4
2009-01-14,10:00:00,5.1920,5.1920,5.1920,5.1920,1
2009-01-14,10:05:00,5.1910,5.1910,5.1910,5.1910,1
2009-01-14,10:30:00,5.1900,5.1900,5.1900,5.1900,2
2009-01-14,10:35:00,5.1880,5.1880,5.1880,5.1880,1
2009-01-14,10:40:00,5.1900,5.1900,5.1900,5.1900,1
2009-01-14,11:05:00,5.1900,5.1900,5.1900,5.1900,1
2009-01-14,11:25:00,5.1900,5.1900,5.1810,5.1810,7
2009-01-14,11:40:00,5.1840,5.1840,5.1810,5.1810,3
2009-01-14,11:45:00,5.1810,5.1810,5.1810,5.1810,1
2009-01-14,11:50:00,5.1750,5.1750,5.1680,5.1680,4
2009-01-14,11:55:00,5.1630,5.1630,5.1620,5.1620,2
2009-01-14,12:00:00,5.1720,5.1720,5.1720,5.1720,1
2009-01-14,12:05:00,5.1740,5.1740,5.1740,5.1740,1
2009-01-14,12:10:00,5.1750,5.1750,5.1750,5.1750,1
2009-01-14,12:15:00,5.1730,5.1800,5.1730,5.1800,5
2009-01-14,12:30:00,5.1850,5.1850,5.1850,5.1850,2
2009-01-14,12:35:00,5.2020,5.2020,5.2020,5.2020,1
2009-01-14,12:40:00,5.2050,5.2050,5.2050,5.2050,2
2009-01-14,12:50:00,5.2100,5.2100,5.2100,5.2100,1
2009-01-14,12:55:00,5.2100,5.2100,5.2080,5.2080,2
2009-01-14,13:00:00,5.2020,5.2020,5.2020,5.2020,1
2009-01-14,13:05:00,5.2100,5.2100,5.2100,5.2100,1
2009-01-14,13:10:00,5.2130,5.2320,5.2130,5.2260,7
2009-01-14,13:15:00,5.2170,5.2290,5.1900,5.1900,9
2009-01-14,13:35:00,5.2170,5.2170,5.2170,5.2170,1
2009-01-14,13:40:00,5.2170,5.2170,5.2170,5.2170,1
2009-01-14,13:45:00,5.2170,5.2170,5.2170,5.2170,1
2009-01-14,13:50:00,5.2150,5.2150,5.2150,5.2150,1
2009-01-14,13:55:00,5.2200,5.2200,5.2200,5.2200,1
2009-01-14,14:00:00,5.2250,5.2250,5.2150,5.2150,6
2009-01-14,14:05:00,5.2150,5.2150,5.2150,5.2150,5
2009-01-14,14:20:00,5.2100,5.2250,5.2100,5.2250,3
2009-01-14,14:30:00,5.2290,5.2290,5.2290,5.2290,1
2009-01-14,14:40:00,5.2220,5.2220,5.2220,5.2220,1
2009-01-14,14:45:00,5.2250,5.2250,5.2250,5.2250,1
2009-01-14,15:05:00,5.2260,5.2260,5.2260,5.2260,1
2009-01-14,15:10:00,5.2310,5.2310,5.2200,5.2200,7
2009-01-14,15:15:00,5.2270,5.2270,5.2270,5.2270,1
2009-01-14,15:30:00,5.2280,5.2280,5.2270,5.2270,3
2009-01-14,15:35:00,5.2260,5.2260,5.2250,5.2250,3
2009-01-14,15:40:00,5.2250,5.2250,5.2250,5.2250,1
2009-01-14,15:50:00,5.2050,5.2050,5.2050,5.2050,1
2009-01-14,16:20:00,5.2050,5.2050,5.2040,5.2040,3
2009-01-14,16:30:00,5.2150,5.2150,5.2140,5.2140,4
2009-01-14,16:35:00,5.1970,5.1970,5.1970,5.1970,1
2009-01-14,16:40:00,5.1990,5.1990,5.1990,5.1990,1
2009-01-14,16:45:00,5.1920,5.1920,5.1700,5.1700,9
2009-01-14,16:55:00,5.1990,5.1990,5.1990,5.1990,1
2009-01-14,17:20:00,5.1810,5.1810,5.1810,5.1810,2
2009-01-14,17:25:00,5.1800,5.1800,5.1790,5.1790,2
2009-01-14,17:35:00,5.1790,5.1790,5.1790,5.1790,1
2009-01-14,17:40:00,5.1740,5.1740,5.1690,5.1690,2
2009-01-14,17:45:00,5.1670,5.1680,5.1670,5.1680,4
2009-01-14,17:50:00,5.1690,5.1690,5.1690,5.1690,2
2009-01-14,17:55:00,5.1680,5.1790,5.1670,5.1790,4
2009-01-14,18:00:00,5.1880,5.1950,5.1880,5.1950,3
2009-01-14,18:20:00,5.1970,5.1970,5.1890,5.1890,2
2009-01-14,18:30:00,5.1980,5.1980,5.1980,5.1980,1
2009-01-14,18:35:00,5.1990,5.1990,5.1990,5.1990,2
2009-01-14,18:50:00,5.2000,5.2000,5.2000,5.2000,1
2009-01-14,18:55:00,5.1900,5.1900,5.1900,5.1900,1
2009-01-14,19:10:00,5.1850,5.1850,5.1850,5.1850,2
2009-01-14,19:25:00,5.1750,5.1750,5.1750,5.1750,1
2009-01-14,19:30:00,5.1710,5.1710,5.1710,5.1710,2
2009-01-14,19:35:00,5.1710,5.1710,5.1710,5.1710,1
2009-01-14,19:50:00,5.1780,5.1820,5.1770,5.1820,22
2009-01-14,19:55:00,5.1860,5.2040,5.1860,5.2040,19
2009-01-14,20:00:00,5.1960,5.2040,5.1960,5.2040,14
2009-01-14,20:05:00,5.2080,5.2080,5.2050,5.2060,4
2009-01-14,20:10:00,5.2040,5.2040,5.1960,5.1960,4
2009-01-14,20:15:00,5.1930,5.1940,5.1930,5.1940,2
2009-01-14,20:20:00,5.1990,5.1990,5.1990,5.1990,10
2009-01-14,20:25:00,5.2000,5.2050,5.1960,5.2050,28
2009-01-14,20:30:00,5.2050,5.2050,5.1960,5.1970,4
2009-01-14,20:35:00,5.1950,5.1950,5.1830,5.1860,21
2009-01-14,20:40:00,5.1860,5.1880,5.1780,5.1870,21
2009-01-14,20:45:00,5.1790,5.2020,5.1790,5.2010,20
2009-01-14,20:50:00,5.1880,5.1880,5.1880,5.1880,6
2009-01-14,20:55:00,5.1850,5.1850,5.1800,5.1800,15
2009-01-14,21:00:00,5.1880,5.1930,5.1780,5.1850,29
2009-01-14,21:05:00,5.1800,5.1860,5.1730,5.1760,100
2009-01-14,21:10:00,5.1770,5.1850,5.1670,5.1840,89
2009-01-14,21:15:00,5.1790,5.1860,5.1750,5.1860,20
2009-01-14,21:20:00,5.1880,5.1990,5.1800,5.1980,112
2009-01-14,21:25:00,5.1940,5.1990,5.1910,5.1990,28
2009-01-14,21:30:00,5.1920,5.1940,5.1150,5.1360,641
2009-01-14,21:35:00,5.1330,5.1600,5.1270,5.1350,262
2009-01-14,21:40:00,5.1480,5.1550,5.1270,5.1290,204
2009-01-14,21:45:00,5.1330,5.1340,5.0740,5.0990,659
2009-01-14,21:50:00,5.0960,5.1310,5.0900,5.1060,441
2009-01-14,21:55:00,5.1000,5.1200,5.0950,5.1200,363
2009-01-14,22:00:00,5.1190,5.1500,5.1120,5.1430,1250
2009-01-14,22:05:00,5.1440,5.1450,5.1190,5.1320,605
2009-01-14,22:10:00,5.1330,5.1440,5.1330,5.1380,288
2009-01-14,22:15:00,5.1380,5.1380,5.1030,5.1140,590
2009-01-14,22:20:00,5.1150,5.1150,5.0950,5.1040,586
2009-01-14,22:25:00,5.1050,5.1100,5.0990,5.1040,363
2009-01-14,22:30:00,5.1060,5.1080,5.0950,5.0990,290
2009-01-14,22:35:00,5.1030,5.1190,5.0970,5.1050,528
2009-01-14,22:40:00,5.1030,5.1060,5.0420,5.0560,2223
2009-01-14,22:45:00,5.0550,5.0640,5.0170,5.0320,1355
2009-01-14,22:50:00,5.0310,5.0450,5.0280,5.0450,493
2009-01-14,22:55:00,5.0450,5.0650,5.0340,5.0480,649
2009-01-14,23:00:00,5.0480,5.0530,5.0350,5.0450,549
2009-01-14,23:05:00,5.0480,5.0540,5.0010,5.0220,1827
2009-01-14,23:10:00,5.0210,5.0350,5.0150,5.0160,582
2009-01-14,23:15:00,5.0150,5.0190,5.0050,5.0120,374
2009-01-14,23:20:00,5.0120,5.0150,4.9970,5.0090,630
2009-01-14,23:25:00,5.0100,5.0150,4.9990,5.0000,460
2009-01-14,23:30:00,5.0000,5.0120,4.9870,5.0030,752
2009-01-14,23:35:00,5.0020,5.0370,5.0020,5.0350,648
2009-01-14,23:40:00,5.0350,5.0740,5.0300,5.0550,679
2009-01-14,23:45:00,5.0580,5.0580,5.0360,5.0450,377
2009-01-14,23:50:00,5.0470,5.0470,4.9950,4.9980,448
2009-01-14,23:55:00,4.9990,5.0140,4.9740,4.9820,1224
2009-01-15,00:00:00,4.9810,4.9970,4.9720,4.9910,1078
2009-01-15,00:05:00,4.9910,5.0070,4.9880,5.0060,520
2009-01-15,00:10:00,5.0060,5.0100,4.9850,4.9940,429
2009-01-15,00:15:00,4.9940,5.0140,4.9840,5.0140,250
2009-01-15,00:20:00,5.0140,5.0300,5.0110,5.0270,354
2009-01-15,00:25:00,5.0280,5.0400,5.0160,5.0200,474
2009-01-15,00:30:00,5.0200,5.0350,5.0190,5.0280,226
2009-01-15,00:35:00,5.0270,5.0440,5.0230,5.0430,443
2009-01-15,00:40:00,5.0440,5.0550,5.0330,5.0400,300
2009-01-15,00:45:00,5.0410,5.0470,5.0320,5.0320,365
2009-01-15,00:50:00,5.0310,5.0620,5.0310,5.0600,314
2009-01-15,00:55:00,5.0600,5.0730,5.0540,5.0540,365
2009-01-15,01:00:00,5.0530,5.0610,5.0470,5.0520,367
2009-01-15,01:05:00,5.0520,5.0540,5.0390,5.0430,230
2009-01-15,01:10:00,5.0440,5.0440,5.0260,5.0330,290
2009-01-15,01:15:00,5.0320,5.0390,5.0270,5.0330,153
2009-01-15,01:20:00,5.0350,5.0460,5.0320,5.0430,215
2009-01-15,01:25:00,5.0410,5.0450,5.0310,5.0400,173
2009-01-15,01:30:00,5.0420,5.0420,5.0360,5.0420,48
2009-01-15,01:35:00,5.0430,5.0560,5.0390,5.0550,249
2009-01-15,01:40:00,5.0540,5.0570,5.0500,5.0510,165
2009-01-15,01:45:00,5.0500,5.0530,5.0420,5.0490,187
2009-01-15,01:50:00,5.0500,5.0550,5.0380,5.0380,119
2009-01-15,01:55:00,5.0400,5.0480,5.0370,5.0370,203
2009-01-15,02:00:00,5.0350,5.0350,5.0170,5.0190,367
2009-01-15,02:05:00,5.0200,5.0290,5.0100,5.0150,355
2009-01-15,02:10:00,5.0150,5.0220,5.0120,5.0200,272
2009-01-15,02:15:00,5.0180,5.0220,5.0000,5.0010,294
2009-01-15,02:20:00,5.0010,5.0090,4.9920,4.9930,332
2009-01-15,02:25:00,4.9940,5.0040,4.9870,4.9880,297
2009-01-15,02:30:00,4.9890,5.0100,4.9890,5.0060,228
2009-01-15,02:35:00,5.0050,5.0100,4.9820,4.9820,438
2009-01-15,02:40:00,4.9810,4.9890,4.9630,4.9800,623
2009-01-15,02:45:00,4.9770,4.9800,4.9610,4.9630,561
2009-01-15,02:50:00,4.9640,4.9730,4.9400,4.9620,903
2009-01-15,02:55:00,4.9620,4.9630,4.9420,4.9500,186
2009-01-15,03:00:00,4.9510,4.9530,4.9420,4.9500,305
2009-01-15,03:05:00,4.9520,4.9910,4.9510,4.9900,469
2009-01-15,03:10:00,4.9920,4.9950,4.9720,4.9780,356
2009-01-15,03:15:00,4.9760,4.9980,4.9720,4.9830,403
2009-01-15,03:20:00,4.9800,4.9830,4.9660,4.9660,318
2009-01-15,03:25:00,4.9650,4.9800,4.9640,4.9650,1895
2009-01-15,03:30:00,4.9650,4.9660,4.9490,4.9570,696
2009-01-15,03:35:00,4.9560,4.9590,4.9520,4.9560,42
2009-01-15,03:40:00,4.9550,4.9600,4.9540,4.9560,76
2009-01-15,03:45:00,4.9590,4.9660,4.9590,4.9610,46
2009-01-15,03:50:00,4.9650,4.9700,4.9650,4.9700,148
2009-01-15,03:55:00,4.9690,4.9700,4.9650,4.9690,45
2009-01-15,04:00:00,4.9680,4.9680,4.9600,4.9650,39
2009-01-15,04:05:00,4.9640,4.9700,4.9470,4.9510,230
2009-01-15,04:10:00,4.9540,4.9640,4.9510,4.9640,8
2009-01-15,04:15:00,4.9580,4.9640,4.9580,4.9640,19
2009-01-15,04:20:00,4.9640,4.9700,4.9640,4.9700,44
2009-01-15,04:25:00,4.9700,4.9700,4.9680,4.9690,50
2009-01-15,04:30:00,4.9670,4.9670,4.9630,4.9650,7
2009-01-15,04:35:00,4.9640,4.9670,4.9620,4.9620,22
2009-01-15,04:40:00,4.9620,4.9650,4.9620,4.9650,16
2009-01-15,04:45:00,4.9600,4.9600,4.9510,4.9570,31
2009-01-15,04:50:00,4.9540,4.9660,4.9520,4.9660,77
2009-01-15,04:55:00,4.9670,4.9700,4.9650,4.9700,68
2009-01-15,05:00:00,4.9690,4.9690,4.9650,4.9650,2
2009-01-15,05:05:00,4.9700,4.9750,4.9690,4.9730,153
2009-01-15,05:10:00,4.9720,4.9760,4.9720,4.9750,45
2009-01-15,05:15:00,4.9760,4.9790,4.9730,4.9730,3
2009-01-15,05:20:00,4.9720,4.9740,4.9670,4.9740,8
2009-01-15,05:25:00,4.9750,4.9750,4.9710,4.9710,5
2009-01-15,05:30:00,4.9700,4.9700,4.9700,4.9700,51
2009-01-15,05:35:00,4.9700,4.9700,4.9620,4.9690,4
2009-01-15,05:40:00,4.9670,4.9670,4.9670,4.9670,1
2009-01-15,05:45:00,4.9710,4.9750,4.9710,4.9730,10
2009-01-15,05:50:00,4.9740,4.9750,4.9660,4.9660,13
2009-01-15,05:55:00,4.9700,4.9750,4.9700,4.9750,31
2009-01-15,06:00:00,4.9680,4.9720,4.9680,4.9720,4
2009-01-15,06:05:00,4.9750,4.9750,4.9660,4.9660,16
2009-01-15,06:10:00,4.9710,4.9750,4.9680,4.9750,4
2009-01-15,07:00:00,4.9250,4.9570,4.9250,4.9570,16
2009-01-15,07:05:00,4.9580,4.9840,4.9560,4.9560,5
2009-01-15,07:10:00,4.9700,4.9700,4.9610,4.9610,2
2009-01-15,07:20:00,4.9610,4.9610,4.9610,4.9610,2
2009-01-15,08:00:00,4.9850,4.9940,4.9850,4.9940,7
2009-01-15,08:05:00,4.9980,5.0050,4.9980,5.0040,4
2009-01-15,08:10:00,4.9940,4.9940,4.9940,4.9940,4
2009-01-15,08:30:00,5.0100,5.0100,5.0100,5.0100,1
2009-01-15,08:50:00,4.9900,4.9900,4.9900,4.9900,1
2009-01-15,08:55:00,4.9900,4.9900,4.9900,4.9900,2
2009-01-15,09:20:00,4.9970,4.9970,4.9950,4.9950,21
2009-01-15,09:35:00,5.0000,5.0000,5.0000,5.0000,1
2009-01-15,09:40:00,5.0200,5.0300,4.9970,5.0100,28
2009-01-15,10:05:00,5.0000,5.0000,5.0000,5.0000,1
2009-01-15,10:20:00,5.0000,5.0000,5.0000,5.0000,4
2009-01-15,10:30:00,5.0000,5.0000,5.0000,5.0000,1
2009-01-15,10:35:00,5.0000,5.0000,5.0000,5.0000,1
2009-01-15,10:40:00,5.0000,5.0000,5.0000,5.0000,2
2009-01-15,10:45:00,5.0000,5.0000,5.0000,5.0000,5
2009-01-15,10:50:00,5.0000,5.0000,5.0000,5.0000,3
2009-01-15,10:55:00,5.0000,5.0000,5.0000,5.0000,4
2009-01-15,11:00:00,4.9970,5.0000,4.9950,4.9950,40
2009-01-15,11:05:00,5.0000,5.0000,5.0000,5.0000,1
2009-01-15,11:15:00,4.9990,5.0000,4.9990,5.0000,3
2009-01-15,11:45:00,5.0000,5.0050,5.0000,5.0050,28
2009-01-15,11:50:00,4.9950,4.9950,4.9950,4.9950,1
2009-01-15,12:00:00,4.9950,4.9950,4.9950,4.9950,1
2009-01-15,12:20:00,4.9950,4.9980,4.9950,4.9980,5
2009-01-15,12:25:00,4.9960,4.9960,4.9600,4.9600,58
2009-01-15,12:40:00,4.9700,4.9700,4.9640,4.9640,12
2009-01-15,12:45:00,4.9630,4.9630,4.9630,4.9630,1
2009-01-15,12:50:00,4.9640,4.9640,4.9640,4.9640,4
2009-01-15,12:55:00,4.9660,4.9660,4.9600,4.9600,19
2009-01-15,13:00:00,4.9600,4.9600,4.9600,4.9600,15
2009-01-15,13:20:00,4.9600,4.9600,4.9600,4.9600,1
2009-01-15,13:25:00,4.9610,4.9610,4.9610,4.9610,1
2009-01-15,13:30:00,4.9660,4.9660,4.9660,4.9660,1
2009-01-15,13:35:00,4.9620,4.9620,4.9610,4.9610,6
2009-01-15,13:40:00,4.9700,4.9700,4.9700,4.9700,4
2009-01-15,14:20:00,4.9600,4.9600,4.9270,4.9330,14
2009-01-15,14:25:00,4.9490,4.9490,4.9490,4.9490,1
2009-01-15,14:30:00,4.9290,4.9490,4.9290,4.9490,3
2009-01-15,14:35:00,4.9370,4.9370,4.9370,4.9370,3
2009-01-15,14:55:00,4.9300,4.9300,4.9300,4.9300,1
2009-01-15,15:00:00,4.9300,4.9360,4.9300,4.9360,3
2009-01-15,15:10:00,4.9310,4.9310,4.9310,4.9310,1
2009-01-15,15:30:00,4.9300,4.9300,4.9300,4.9300,1
2009-01-15,15:50:00,4.9360,4.9360,4.9360,4.9360,1
2009-01-15,15:55:00,4.9450,4.9500,4.9450,4.9450,8
2009-01-15,16:05:00,4.9450,4.9450,4.9450,4.9450,1
2009-01-15,16:20:00,4.9500,4.9500,4.9500,4.9500,10
2009-01-15,16:35:00,4.9620,4.9830,4.9620,4.9710,12
2009-01-15,16:40:00,4.9820,4.9830,4.9800,4.9800,16
2009-01-15,16:45:00,4.9810,4.9810,4.9810,4.9810,1
2009-01-15,16:55:00,4.9700,4.9700,4.9700,4.9700,1
2009-01-15,17:00:00,4.9810,4.9810,4.9810,4.9810,1
2009-01-15,17:10:00,4.9770,4.9770,4.9770,4.9770,1
2009-01-15,17:20:00,4.9710,4.9710,4.9700,4.9700,5
2009-01-15,17:25:00,4.9800,4.9800,4.9800,4.9800,1
2009-01-15,17:30:00,4.9830,4.9830,4.9830,4.9830,1
2009-01-15,17:35:00,4.9800,4.9830,4.9800,4.9830,4
2009-01-15,17:40:00,4.9800,4.9800,4.9770,4.9770,3
2009-01-15,17:45:00,4.9730,4.9800,4.9720,4.9800,4
2009-01-15,17:50:00,4.9750,4.9750,4.9750,4.9750,1
2009-01-15,18:00:00,4.9800,4.9800,4.9800,4.9800,1
2009-01-15,18:15:00,4.9830,4.9870,4.9700,4.9700,44
2009-01-15,18:25:00,4.9700,4.9700,4.9700,4.9700,17
2009-01-15,18:35:00,4.9700,4.9700,4.9700,4.9700,1
2009-01-15,18:40:00,4.9700,4.9850,4.9680,4.9700,7
2009-01-15,18:45:00,4.9670,4.9800,4.9620,4.9800,36
2009-01-15,18:50:00,4.9750,4.9760,4.9750,4.9760,2
2009-01-15,19:00:00,4.9800,4.9800,4.9750,4.9750,4
2009-01-15,19:05:00,4.9800,4.9800,4.9800,4.9800,6
2009-01-15,19:10:00,4.9840,4.9840,4.9810,4.9840,10
2009-01-15,19:15:00,4.9830,4.9830,4.9810,4.9810,4
2009-01-15,19:20:00,4.9810,4.9840,4.9810,4.9840,7
2009-01-15,19:35:00,4.9810,4.9870,4.9810,4.9870,3
2009-01-15,19:40:00,4.9840,4.9840,4.9800,4.9810,18
2009-01-15,19:45:00,4.9810,4.9880,4.9810,4.9880,18
2009-01-15,19:50:00,4.9860,4.9960,4.9860,4.9960,5
2009-01-15,19:55:00,4.9960,5.0050,4.9930,5.0050,23
2009-01-15,20:00:00,4.9990,5.0050,4.9990,5.0050,7
2009-01-15,20:05:00,5.0040,5.0050,4.9980,4.9980,14
2009-01-15,20:10:00,4.9950,4.9950,4.9950,4.9950,2
2009-01-15,20:15:00,4.9940,4.9950,4.9930,4.9940,9
2009-01-15,20:20:00,4.9980,4.9980,4.9980,4.9980,2
2009-01-15,20:30:00,4.9950,4.9950,4.9940,4.9940,2
2009-01-15,20:40:00,4.9940,4.9940,4.9940,4.9940,1
2009-01-15,20:50:00,4.9910,4.9930,4.9900,4.9930,24
2009-01-15,20:55:00,4.9900,4.9980,4.9900,4.9980,10
2009-01-15,21:00:00,4.9900,4.9970,4.9640,4.9750,39
2009-01-15,21:05:00,4.9680,4.9680,4.9560,4.9560,54
2009-01-15,21:10:00,4.9560,4.9600,4.9500,4.9550,54
2009-01-15,21:15:00,4.9510,4.9630,4.9490,4.9560,124
2009-01-15,21:20:00,4.9560,4.9650,4.9550,4.9650,25
2009-01-15,21:25:00,4.9650,4.9660,4.9600,4.9600,75
2009-01-15,21:30:00,4.9600,4.9600,4.9510,4.9600,42
2009-01-15,21:35:00,4.9600,4.9680,4.9590,4.9680,41
2009-01-15,21:40:00,4.9680,4.9990,4.9680,4.9750,134
2009-01-15,21:45:00,4.9840,4.9850,4.9690,4.9750,82
2009-01-15,21:50:00,4.9780,4.9810,4.9690,4.9750,160
2009-01-15,21:55:00,4.9760,4.9960,4.9690,4.9860,107
2009-01-15,22:00:00,4.9900,4.9920,4.9650,4.9720,434
2009-01-15,22:05:00,4.9700,4.9700,4.9260,4.9270,411
2009-01-15,22:10:00,4.9340,4.9370,4.8710,4.8780,1008
2009-01-15,22:15:00,4.8790,4.8980,4.8710,4.8980,531
2009-01-15,22:20:00,4.8980,4.9170,4.8860,4.9030,344
2009-01-15,22:25:00,4.9050,4.9180,4.8910,4.9160,293
2009-01-15,22:30:00,4.9160,4.9230,4.9040,4.9180,470
2009-01-15,22:35:00,4.9150,4.9150,4.9000,4.9040,222
2009-01-15,22:40:00,4.9010,4.9090,4.8860,4.8930,302
2009-01-15,22:45:00,4.8930,4.8970,4.8750,4.8750,531
2009-01-15,22:50:00,4.8770,4.8970,4.8770,4.8940,328
2009-01-15,22:55:00,4.8970,4.9110,4.8900,4.9010,608
2009-01-15,23:00:00,4.9000,4.9160,4.8940,4.8960,363
2009-01-15,23:05:00,4.8950,4.9000,4.8870,4.8960,233
2009-01-15,23:10:00,4.8960,4.9050,4.8940,4.9000,295
2009-01-15,23:15:00,4.9010,4.9130,4.9000,4.9130,384
2009-01-15,23:20:00,4.9130,4.9130,4.8920,4.8990,395
2009-01-15,23:25:00,4.8990,4.9090,4.8800,4.8800,357
2009-01-15,23:30:00,4.8800,4.8800,4.7460,4.7900,3173
2009-01-15,23:35:00,4.7900,4.7900,4.7590,4.7750,1139
2009-01-15,23:40:00,4.7750,4.8260,4.7750,4.8080,782
2009-01-15,23:45:00,4.8090,4.8160,4.7650,4.7660,685
2009-01-15,23:50:00,4.7660,4.7960,4.7420,4.7860,1132
2009-01-15,23:55:00,4.7880,4.8200,4.7880,4.8100,372
2009-01-16,00:00:00,4.8080,4.8460,4.8060,4.8170,679
2009-01-16,00:05:00,4.8200,4.8350,4.8120,4.8350,470
2009-01-16,00:10:00,4.8320,4.8660,4.8260,4.8480,841
2009-01-16,00:15:00,4.8470,4.8600,4.8270,4.8300,679
2009-01-16,00:20:00,4.8300,4.8320,4.8000,4.8180,1042
2009-01-16,00:25:00,4.8180,4.8420,4.8180,4.8290,673
2009-01-16,00:30:00,4.8310,4.8650,4.8300,4.8400,694
2009-01-16,00:35:00,4.8400,4.8400,4.8230,4.8250,345
2009-01-16,00:40:00,4.8250,4.8250,4.7860,4.8000,413
2009-01-16,00:45:00,4.7990,4.8120,4.7930,4.8080,234
2009-01-16,00:50:00,4.8070,4.8170,4.8020,4.8150,89
2009-01-16,00:55:00,4.8120,4.8140,4.8060,4.8060,76
2009-01-16,01:00:00,4.8020,4.8100,4.7970,4.8040,333
2009-01-16,01:05:00,4.8040,4.8040,4.7870,4.7970,220
2009-01-16,01:10:00,4.7960,4.8050,4.7870,4.7940,159
2009-01-16,01:15:00,4.7970,4.7970,4.7800,4.7850,239
2009-01-16,01:20:00,4.7820,4.7920,4.7800,4.7840,152
2009-01-16,01:25:00,4.7840,4.7900,4.7810,4.7810,224
2009-01-16,01:30:00,4.7810,4.7830,4.7690,4.7730,363
2009-01-16,01:35:00,4.7740,4.7770,4.7650,4.7710,173
2009-01-16,01:40:00,4.7700,4.7930,4.7700,4.7870,550
2009-01-16,01:45:00,4.7870,4.7920,4.7730,4.7890,253
2009-01-16,01:50:00,4.7910,4.7980,4.7810,4.7840,220
2009-01-16,01:55:00,4.7830,4.7850,4.7650,4.7690,344
2009-01-16,02:00:00,4.7680,4.7740,4.7680,4.7700,186
2009-01-16,02:05:00,4.7690,4.7780,4.7670,4.7750,207
2009-01-16,02:10:00,4.7750,4.7960,4.7700,4.7900,471
2009-01-16,02:15:00,4.7940,4.7940,4.7810,4.7830,139
2009-01-16,02:20:00,4.7820,4.7900,4.7710,4.7760,171
2009-01-16,02:25:00,4.7760,4.8010,4.7760,4.7900,277
2009-01-16,02:30:00,4.7900,4.8100,4.7880,4.8100,335
2009-01-16,02:35:00,4.8090,4.8240,4.8090,4.8140,232
2009-01-16,02:40:00,4.8150,4.8400,4.8150,4.8290,388
2009-01-16,02:45:00,4.8290,4.8290,4.8110,4.8170,263
2009-01-16,02:50:00,4.8210,4.8310,4.7990,4.7990,536
2009-01-16,02:55:00,4.8000,4.8120,4.7880,4.8060,283
2009-01-16,03:00:00,4.8050,4.8160,4.7970,4.8110,191
2009-01-16,03:05:00,4.8140,4.8240,4.8100,4.8220,298
2009-01-16,03:10:00,4.8220,4.8260,4.8150,4.8180,298
2009-01-16,03:15:00,4.8180,4.8190,4.8100,4.8110,174
2009-01-16,03:20:00,4.8110,4.8260,4.8100,4.8130,392
2009-01-16,03:25:00,4.8120,4.8550,4.8100,4.8500,976
2009-01-16,03:30:00,4.8490,4.8530,4.8390,4.8420,280
2009-01-16,03:35:00,4.8440,4.8470,4.8400,4.8410,44
2009-01-16,03:40:00,4.8390,4.8400,4.8210,4.8400,73
2009-01-16,03:45:00,4.8420,4.8420,4.8340,4.8380,26
2009-01-16,03:50:00,4.8400,4.8410,4.8380,4.8410,30
2009-01-16,03:55:00,4.8430,4.8590,4.8420,4.8520,67
2009-01-16,04:00:00,4.8520,4.8680,4.8520,4.8660,26
2009-01-16,04:05:00,4.8680,4.8800,4.8680,4.8680,25
2009-01-16,04:10:00,4.8670,4.8800,4.8670,4.8770,72
2009-01-16,04:15:00,4.8740,4.8930,4.8740,4.8840,104
2009-01-16,04:20:00,4.8890,4.8950,4.8870,4.8950,75
2009-01-16,04:25:00,4.8430,4.8910,4.8430,4.8860,47
2009-01-16,04:30:00,4.8850,4.8910,4.8700,4.8700,85
2009-01-16,04:35:00,4.8710,4.8710,4.8620,4.8700,29
2009-01-16,04:40:00,4.8700,4.8700,4.8590,4.8590,21
2009-01-16,04:45:00,4.8600,4.8610,4.8580,4.8610,13
2009-01-16,04:50:00,4.8630,4.8840,4.8630,4.8800,24
2009-01-16,04:55:00,4.8840,4.8910,4.8800,4.8910,45
2009-01-16,05:00:00,4.8840,4.8870,4.8820,4.8870,8
2009-01-16,05:05:00,4.8890,4.8900,4.8890,4.8900,3
2009-01-16,05:10:00,4.8900,4.8950,4.8900,4.8900,7
2009-01-16,05:15:00,4.8920,4.8940,4.8880,4.8940,4
2009-01-16,05:20:00,4.8980,4.8980,4.8980,4.8980,1
2009-01-16,05:25:00,4.8980,4.8980,4.8910,4.8980,45
2009-01-16,05:30:00,4.8980,4.8980,4.8950,4.8960,12
2009-01-16,05:35:00,4.8980,4.9000,4.8910,4.8940,27
2009-01-16,05:40:00,4.8950,4.8950,4.8950,4.8950,1
2009-01-16,05:45:00,4.8910,4.8910,4.8900,4.8900,51
2009-01-16,05:50:00,4.8910,4.9050,4.8900,4.9050,15
2009-01-16,05:55:00,4.9040,4.9080,4.9040,4.9080,2
2009-01-16,06:00:00,4.9080,4.9080,4.9080,4.9080,2
2009-01-16,06:05:00,4.9020,4.9020,4.9000,4.9000,22
2009-01-16,06:10:00,4.9050,4.9090,4.8950,4.8950,12
2009-01-16,07:00:00,4.8960,4.8960,4.8950,4.8950,6
2009-01-16,07:05:00,4.8950,4.8950,4.8950,4.8950,7
2009-01-16,07:15:00,4.8960,4.8960,4.8960,4.8960,1
2009-01-16,07:20:00,4.8950,4.8990,4.8950,4.8990,3
2009-01-16,07:30:00,4.8990,4.8990,4.8950,4.8950,7
2009-01-16,07:35:00,4.8950,4.8950,4.8950,4.8950,3
2009-01-16,08:20:00,4.8970,4.8970,4.8970,4.8970,1
2009-01-16,09:35:00,4.8980,4.8980,4.8980,4.8980,1
2009-01-16,09:40:00,4.9000,4.9090,4.9000,4.9090,18
2009-01-16,09:45:00,4.9100,4.9180,4.9050,4.9180,12
2009-01-16,09:50:00,4.9190,4.9190,4.9170,4.9170,21
2009-01-16,10:15:00,4.9180,4.9200,4.9180,4.9200,4
2009-01-16,10:25:00,4.9180,4.9200,4.9100,4.9100,23
2009-01-16,10:30:00,4.9100,4.9100,4.9100,4.9100,1
2009-01-16,10:40:00,4.9100,4.9100,4.8910,4.8910,24
2009-01-16,10:50:00,4.8900,4.8950,4.8860,4.8950,7
2009-01-16,10:55:00,4.8850,4.8850,4.8850,4.8850,1
2009-01-16,11:05:00,4.9100,4.9100,4.9100,4.9100,1
2009-01-16,11:20:00,4.9060,4.9080,4.9060,4.9080,2
2009-01-16,11:25:00,4.9060,4.9060,4.9060,4.9060,1
2009-01-16,11:30:00,4.9100,4.9100,4.9100,4.9100,1
2009-01-16,11:40:00,4.9100,4.9100,4.9100,4.9100,2
2009-01-16,12:05:00,4.9100,4.9150,4.9100,4.9150,8
2009-01-16,12:30:00,4.9110,4.9110,4.8810,4.8810,18
2009-01-16,12:45:00,4.9090,4.9090,4.9090,4.9090,1
2009-01-16,12:50:00,4.8850,4.8850,4.8840,4.8840,4
2009-01-16,13:00:00,4.8980,4.8980,4.8980,4.8980,1
2009-01-16,13:05:00,4.8810,4.9080,4.8810,4.8810,4
2009-01-16,13:15:00,4.8900,4.9050,4.8900,4.9050,9
2009-01-16,13:30:00,4.8980,4.8980,4.8980,4.8980,1
2009-01-16,15:40:00,4.8870,4.8870,4.8870,4.8870,7
2009-01-16,16:15:00,4.8710,4.8710,4.8710,4.8710,1
2009-01-16,16:35:00,4.8820,4.8820,4.8820,4.8820,1
2009-01-16,16:55:00,4.8790,4.8790,4.8790,4.8790,2
2009-01-16,17:05:00,4.8820,4.8820,4.8820,4.8820,1
2009-01-16,17:15:00,4.8720,4.8720,4.8720,4.8720,1
2009-01-16,17:50:00,4.8810,4.8810,4.8810,4.8810,1
2009-01-16,17:55:00,4.8770,4.8880,4.8610,4.8850,14
2009-01-16,18:00:00,4.8730,4.8730,4.8730,4.8730,1
2009-01-16,18:05:00,4.8760,4.8760,4.8760,4.8760,1
2009-01-16,18:15:00,4.8790,4.8900,4.8790,4.8900,3
2009-01-16,18:30:00,4.8950,4.8950,4.8950,4.8950,2
2009-01-16,18:35:00,4.8900,4.8900,4.8900,4.8900,2
2009-01-16,18:55:00,4.8770,4.8770,4.8770,4.8770,1
2009-01-16,19:00:00,4.8880,4.8880,4.8880,4.8880,1
2009-01-16,19:05:00,4.8760,4.8760,4.8760,4.8760,1
2009-01-16,19:10:00,4.8750,4.8750,4.8750,4.8750,2
2009-01-16,19:15:00,4.8760,4.8760,4.8760,4.8760,2
2009-01-16,19:25:00,4.8890,4.9500,4.8890,4.9370,108
2009-01-16,19:40:00,4.9500,4.9500,4.9500,4.9500,21
2009-01-16,19:45:00,4.9500,4.9500,4.9500,4.9500,2
2009-01-16,19:55:00,4.9500,4.9500,4.9500,4.9500,4
2009-01-16,20:00:00,4.9450,4.9450,4.9400,4.9400,13
2009-01-16,20:05:00,4.9310,4.9350,4.9300,4.9350,4
2009-01-16,20:10:00,4.9300,4.9390,4.9300,4.9360,7
2009-01-16,20:15:00,4.9300,4.9310,4.9290,4.9300,11
2009-01-16,20:20:00,4.9440,4.9440,4.9380,4.9440,4
2009-01-16,20:25:00,4.9450,4.9450,4.9310,4.9310,3
2009-01-16,20:30:00,4.9280,4.9280,4.9280,4.9280,17
2009-01-16,20:35:00,4.9320,4.9390,4.9240,4.9240,17
2009-01-16,20:40:00,4.9340,4.9340,4.8700,4.8740,83
2009-01-16,20:45:00,4.8730,4.8790,4.8290,4.8410,156
2009-01-16,20:50:00,4.8400,4.8400,4.8200,4.8200,49
2009-01-16,20:55:00,4.8290,4.8610,4.8200,4.8570,28
2009-01-16,21:00:00,4.8600,4.8700,4.8520,4.8590,15
2009-01-16,21:05:00,4.8710,4.9100,4.8710,4.9100,45
2009-01-16,21:10:00,4.9030,4.9300,4.9030,4.9300,26
2009-01-16,21:15:00,4.9280,4.9330,4.9020,4.9250,63
2009-01-16,21:20:00,4.9250,4.9600,4.9250,4.9500,139
2009-01-16,21:25:00,4.9500,4.9550,4.9400,4.9410,124
2009-01-16,21:30:00,4.9410,4.9510,4.9400,4.9510,80
2009-01-16,21:35:00,4.9510,4.9620,4.9430,4.9440,120
2009-01-16,21:40:00,4.9460,4.9660,4.9400,4.9640,270
2009-01-16,21:45:00,4.9650,4.9730,4.9510,4.9510,201
2009-01-16,21:50:00,4.9590,4.9750,4.9570,4.9730,94
2009-01-16,21:55:00,4.9700,4.9790,4.9630,4.9750,252
2009-01-16,22:00:00,4.9700,4.9770,4.9120,4.9390,780
2009-01-16,22:05:00,4.9390,4.9600,4.9230,4.9350,680
2009-01-16,22:10:00,4.9330,4.9400,4.9070,4.9170,523
2009-01-16,22:15:00,4.9170,4.9170,4.8740,4.9000,699
2009-01-16,22:20:00,4.9000,4.9090,4.8500,4.8550,763
2009-01-16,22:25:00,4.8550,4.8740,4.8470,4.8710,702
2009-01-16,22:30:00,4.8710,4.8910,4.8700,4.8910,359
2009-01-16,22:35:00,4.8920,4.8920,4.8620,4.8690,409
2009-01-16,22:40:00,4.8700,4.8920,4.8690,4.8900,312
2009-01-16,22:45:00,4.8900,4.9240,4.8900,4.9110,594
2009-01-16,22:50:00,4.9110,4.9150,4.9070,4.9150,222
2009-01-16,22:55:00,4.9120,4.9120,4.8850,4.8910,352
2009-01-16,23:00:00,4.8940,4.9020,4.8690,4.8710,264
2009-01-16,23:05:00,4.8710,4.8710,4.8250,4.8350,996
2009-01-16,23:10:00,4.8350,4.8380,4.8170,4.8280,410
2009-01-16,23:15:00,4.8280,4.8380,4.8030,4.8250,503
2009-01-16,23:20:00,4.8250,4.8460,4.8250,4.8350,369
2009-01-16,23:25:00,4.8370,4.8580,4.8370,4.8560,229
2009-01-16,23:30:00,4.8550,4.8860,4.8440,4.8750,392
2009-01-16,23:35:00,4.8740,4.8780,4.8530,4.8580,219
2009-01-16,23:40:00,4.8600,4.8600,4.8400,4.8400,145
2009-01-16,23:45:00,4.8400,4.8450,4.8210,4.8250,220
2009-01-16,23:50:00,4.8220,4.8400,4.8210,4.8330,221
2009-01-16,23:55:00,4.8290,4.8310,4.8190,4.8250,113
2009-01-17,00:00:00,4.8260,4.8260,4.7930,4.8120,489
2009-01-17,00:05:00,4.8110,4.8150,4.7960,4.8150,293
2009-01-17,00:10:00,4.8140,4.8300,4.8070,4.8230,507
2009-01-17,00:15:00,4.8240,4.8490,4.8230,4.8390,365
2009-01-17,00:20:00,4.8350,4.8650,4.8330,4.8550,351
2009-01-17,00:25:00,4.8580,4.8650,4.8460,4.8540,450
2009-01-17,00:30:00,4.8480,4.8640,4.8300,4.8370,372
2009-01-17,00:35:00,4.8400,4.8400,4.8150,4.8200,310
2009-01-17,00:40:00,4.8200,4.8290,4.8140,4.8180,207
2009-01-17,00:45:00,4.8170,4.8220,4.7880,4.7880,383
2009-01-17,00:50:00,4.7880,4.8150,4.7790,4.8130,592
2009-01-17,00:55:00,4.8110,4.8260,4.8100,4.8200,230
2009-01-17,01:00:00,4.8210,4.8240,4.8090,4.8100,203
2009-01-17,01:05:00,4.8090,4.8120,4.7880,4.7990,419
2009-01-17,01:10:00,4.7950,4.7990,4.7860,4.7890,162
2009-01-17,01:15:00,4.7930,4.8170,4.7910,4.7970,336
2009-01-17,01:20:00,4.7990,4.8230,4.7990,4.8100,216
2009-01-17,01:25:00,4.8160,4.8160,4.7940,4.8020,410
2009-01-17,01:30:00,4.8040,4.8080,4.7970,4.8060,92
2009-01-17,01:35:00,4.8030,4.8230,4.7970,4.8220,115
2009-01-17,01:40:00,4.8220,4.8500,4.8220,4.8320,382
2009-01-17,01:45:00,4.8310,4.8470,4.8210,4.8380,198
2009-01-17,01:50:00,4.8350,4.8350,4.8200,4.8200,46
2009-01-17,01:55:00,4.8200,4.8240,4.8080,4.8160,214
2009-01-17,02:00:00,4.8200,4.8240,4.8150,4.8160,91
2009-01-17,02:05:00,4.8160,4.8250,4.8150,4.8220,89
2009-01-17,02:10:00,4.8250,4.8460,4.8250,4.8440,163
2009-01-17,02:15:00,4.8440,4.8490,4.8350,4.8490,254
2009-01-17,02:20:00,4.8460,4.8480,4.8330,4.8380,208
2009-01-17,02:25:00,4.8400,4.8410,4.8270,4.8320,166
2009-01-17,02:30:00,4.8320,4.8360,4.8100,4.8120,239
2009-01-17,02:35:00,4.8120,4.8410,4.8110,4.8330,330
2009-01-17,02:40:00,4.8300,4.8330,4.8110,4.8200,218
2009-01-17,02:45:00,4.8250,4.8340,4.8160,4.8340,99
2009-01-17,02:50:00,4.8350,4.8370,4.8200,4.8230,128
2009-01-17,02:55:00,4.8210,4.8350,4.8200,4.8350,60
2009-01-17,03:00:00,4.8330,4.8470,4.8280,4.8400,210
2009-01-17,03:05:00,4.8400,4.8400,4.8290,4.8300,121
2009-01-17,03:10:00,4.8320,4.8380,4.8180,4.8210,249
2009-01-17,03:15:00,4.8210,4.8270,4.7900,4.7930,541
2009-01-17,03:20:00,4.7910,4.8000,4.7680,4.7830,482
2009-01-17,03:25:00,4.7840,4.8080,4.7830,4.8050,574
2009-01-17,03:30:00,4.8040,4.8190,4.7960,4.8040,286
2009-01-17,03:35:00,4.8070,4.8120,4.8000,4.8120,64
2009-01-17,03:40:00,4.8070,4.8130,4.8050,4.8070,34
2009-01-17,03:45:00,4.8060,4.8060,4.7870,4.7900,71
2009-01-17,03:50:00,4.7920,4.8020,4.7920,4.7960,25
2009-01-17,03:55:00,4.8010,4.8050,4.7970,4.7970,28
2009-01-17,04:00:00,4.7990,4.8020,4.7970,4.8020,9
2009-01-17,04:05:00,4.8010,4.8050,4.8000,4.8030,27
2009-01-17,04:10:00,4.8000,4.8060,4.7970,4.8040,35
2009-01-17,04:15:00,4.8050,4.8070,4.8000,4.8030,17
2009-01-17,04:20:00,4.8020,4.8040,4.7990,4.8040,21
2009-01-17,04:25:00,4.8020,4.8020,4.7940,4.7940,15
2009-01-17,04:30:00,4.7990,4.7990,4.7920,4.7940,20
2009-01-17,04:35:00,4.7990,4.8040,4.7990,4.8000,38
2009-01-17,04:40:00,4.8000,4.8000,4.7970,4.7970,20
2009-01-17,04:45:00,4.7970,4.7970,4.7930,4.7930,13
2009-01-17,04:50:00,4.7940,4.7970,4.7910,4.7960,25
2009-01-17,04:55:00,4.7900,4.7940,4.7880,4.7940,4
2009-01-17,05:00:00,4.7850,4.7880,4.7850,4.7850,6
2009-01-17,05:05:00,4.7850,4.7890,4.7810,4.7810,12
2009-01-17,05:10:00,4.7800,4.7870,4.7710,4.7710,35
2009-01-17,05:15:00,4.7750,4.7770,4.7750,4.7760,3
2009-01-17,05:20:00,4.7780,4.7800,4.7780,4.7780,22
2009-01-17,05:30:00,4.7800,4.7800,4.7790,4.7790,7
2009-01-17,05:35:00,4.7750,4.7750,4.7670,4.7670,3
2009-01-17,05:40:00,4.7660,4.7660,4.7650,4.7650,2
2009-01-17,05:45:00,4.7700,4.7700,4.7700,4.7700,6
2009-01-17,05:50:00,4.7750,4.7750,4.7700,4.7740,10
2009-01-17,05:55:00,4.7740,4.7820,4.7700,4.7700,18
2009-01-17,06:05:00,4.7720,4.7810,4.7700,4.7810,13
2009-01-17,06:10:00,4.7820,4.7820,4.7720,4.7720,6
2009-01-19,07:00:00,4.7290,4.7300,4.7110,4.7110,35
2009-01-19,07:05:00,4.7120,4.7120,4.7050,4.7120,15
2009-01-19,07:10:00,4.7120,4.7120,4.7080,4.7080,6
2009-01-19,07:15:00,4.7100,4.7120,4.7100,4.7120,4
2009-01-19,07:20:00,4.7120,4.7250,4.7120,4.7250,6
2009-01-19,07:25:00,4.7200,4.7260,4.7200,4.7220,3
2009-01-19,07:35:00,4.7130,4.7130,4.7130,4.7130,1
2009-01-19,07:55:00,4.7220,4.7220,4.7120,4.7120,4
2009-01-19,08:00:00,4.7210,4.7210,4.7210,4.7210,1
2009-01-19,08:05:00,4.7170,4.7170,4.7170,4.7170,1
2009-01-19,08:20:00,4.7150,4.7150,4.7150,4.7150,5
2009-01-19,08:25:00,4.7200,4.7200,4.7200,4.7200,1
2009-01-19,08:30:00,4.7120,4.7120,4.7080,4.7080,15
2009-01-19,08:35:00,4.7210,4.7210,4.7210,4.7210,1
2009-01-19,09:00:00,4.7210,4.7210,4.7210,4.7210,2
2009-01-19,09:25:00,4.7220,4.7220,4.7160,4.7160,2
2009-01-19,09:30:00,4.7230,4.7260,4.7230,4.7260,2
2009-01-19,09:35:00,4.7290,4.7290,4.7290,4.7290,1
2009-01-19,09:40:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,09:45:00,4.7100,4.7100,4.7100,4.7100,1
2009-01-19,09:55:00,4.7150,4.7150,4.7150,4.7150,40
2009-01-19,10:00:00,4.7140,4.7140,4.7090,4.7090,2
2009-01-19,10:20:00,4.7140,4.7140,4.7140,4.7140,1
2009-01-19,10:30:00,4.7090,4.7090,4.7090,4.7090,1
2009-01-19,10:35:00,4.7100,4.7100,4.7090,4.7090,2
2009-01-19,10:40:00,4.7080,4.7080,4.7080,4.7080,2
2009-01-19,10:45:00,4.7080,4.7080,4.7080,4.7080,2
2009-01-19,11:05:00,4.7090,4.7090,4.7090,4.7090,1
2009-01-19,11:15:00,4.7080,4.7080,4.7080,4.7080,1
2009-01-19,11:20:00,4.7140,4.7140,4.7140,4.7140,1
2009-01-19,11:30:00,4.7150,4.7150,4.7150,4.7150,3
2009-01-19,11:35:00,4.7080,4.7140,4.7080,4.7080,31
2009-01-19,12:35:00,4.7140,4.7140,4.7140,4.7140,1
2009-01-19,12:55:00,4.7150,4.7150,4.7150,4.7150,2
2009-01-19,13:00:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,13:15:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,13:20:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,13:25:00,4.7150,4.7150,4.7150,4.7150,3
2009-01-19,13:40:00,4.7150,4.7150,4.7150,4.7150,4
2009-01-19,13:45:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,14:05:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,14:15:00,4.7070,4.7070,4.7070,4.7070,5
2009-01-19,14:40:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-19,15:40:00,4.7060,4.7060,4.7050,4.7060,8
2009-01-19,16:05:00,4.7040,4.7070,4.7040,4.7070,2
2009-01-19,16:40:00,4.7060,4.7060,4.7060,4.7060,1
2009-01-19,16:50:00,4.7070,4.7070,4.7070,4.7070,1
2009-01-19,17:10:00,4.7100,4.7100,4.7100,4.7100,1
2009-01-19,17:40:00,4.7100,4.7150,4.7100,4.7150,31
2009-01-19,17:50:00,4.7140,4.7150,4.7140,4.7150,9
2009-01-19,18:10:00,4.7120,4.7120,4.7120,4.7120,1
2009-01-19,18:35:00,4.7120,4.7120,4.7120,4.7120,1
2009-01-19,18:50:00,4.7130,4.7130,4.7130,4.7130,1
2009-01-19,18:55:00,4.7060,4.7060,4.7060,4.7060,3
2009-01-19,19:00:00,4.7040,4.7040,4.7040,4.7040,1
2009-01-19,19:10:00,4.7040,4.7040,4.7040,4.7040,2
2009-01-19,19:15:00,4.7030,4.7030,4.7000,4.7000,25
2009-01-19,19:25:00,4.6940,4.6940,4.6930,4.6940,8
2009-01-19,19:35:00,4.6940,4.6950,4.6940,4.6950,2
2009-01-19,19:45:00,4.6960,4.6970,4.6960,4.6970,4
2009-01-19,19:55:00,4.6940,4.6940,4.6940,4.6940,8
2009-01-19,20:00:00,4.6960,4.6960,4.6960,4.6960,6
2009-01-19,20:05:00,4.6960,4.6960,4.6930,4.6940,5
2009-01-19,20:10:00,4.6950,4.6960,4.6950,4.6950,5
2009-01-19,20:15:00,4.6950,4.6950,4.6930,4.6930,2
2009-01-19,20:20:00,4.6920,4.6930,4.6920,4.6930,2
2009-01-19,20:25:00,4.6920,4.6940,4.6920,4.6940,2
2009-01-19,20:35:00,4.6930,4.6930,4.6920,4.6920,7
2009-01-19,20:40:00,4.6920,4.6920,4.6920,4.6920,1
2009-01-19,20:45:00,4.6930,4.6930,4.6920,4.6920,2
2009-01-19,20:50:00,4.6950,4.6950,4.6950,4.6950,1
2009-01-19,20:55:00,4.6940,4.6950,4.6940,4.6950,5
2009-01-19,21:00:00,4.6950,4.6990,4.6920,4.6930,14
2009-01-19,21:15:00,4.6940,4.6940,4.6930,4.6930,2
2009-01-19,21:25:00,4.6950,4.6950,4.6950,4.6950,1
2009-01-19,21:30:00,4.7000,4.7070,4.7000,4.7070,8
2009-01-19,21:35:00,4.7060,4.7140,4.7030,4.7060,9
2009-01-19,21:40:00,4.7090,4.7140,4.7090,4.7140,4
2009-01-19,21:50:00,4.7090,4.7090,4.7080,4.7090,14
2009-01-19,21:55:00,4.7100,4.7120,4.7090,4.7120,4
2009-01-19,22:00:00,4.7090,4.7140,4.7090,4.7100,20
2009-01-19,22:05:00,4.7140,4.7140,4.7090,4.7100,9
2009-01-19,22:10:00,4.7130,4.7410,4.7130,4.7300,125
2009-01-19,22:15:00,4.7300,4.7400,4.7230,4.7230,16
2009-01-19,22:20:00,4.7230,4.7320,4.7200,4.7200,16
2009-01-19,22:25:00,4.7130,4.7130,4.7100,4.7100,7
2009-01-19,22:30:00,4.7100,4.7200,4.7060,4.7200,10
2009-01-19,22:35:00,4.7100,4.7190,4.7100,4.7160,7
2009-01-19,22:40:00,4.7070,4.7220,4.7070,4.7190,16
2009-01-19,22:45:00,4.7260,4.7420,4.7260,4.7370,35
2009-01-19,22:50:00,4.7370,4.7510,4.7370,4.7480,37
2009-01-19,22:55:00,4.7450,4.7560,4.7450,4.7500,26
2009-01-19,23:00:00,4.7550,4.7610,4.7530,4.7530,22
2009-01-19,23:05:00,4.7460,4.7460,4.7450,4.7450,6
2009-01-19,23:10:00,4.7470,4.7480,4.7270,4.7480,28
2009-01-19,23:15:00,4.7470,4.7510,4.7460,4.7510,9
2009-01-19,23:20:00,4.7450,4.7460,4.7450,4.7450,9
2009-01-19,23:25:00,4.7450,4.7470,4.7440,4.7460,42
2009-01-19,23:30:00,4.7470,4.7510,4.7440,4.7440,21
2009-01-19,23:35:00,4.7420,4.7420,4.7320,4.7320,9
2009-01-19,23:40:00,4.7390,4.7390,4.7220,4.7220,7
2009-01-19,23:45:00,4.7340,4.7350,4.7060,4.7230,27
2009-01-19,23:50:00,4.7130,4.7270,4.7130,4.7270,10
2009-01-19,23:55:00,4.7250,4.7250,4.7160,4.7160,4
2009-01-20,00:00:00,4.7160,4.7240,4.7150,4.7150,31
2009-01-20,00:05:00,4.7080,4.7200,4.7070,4.7120,4
2009-01-20,00:10:00,4.7070,4.7100,4.7060,4.7100,13
2009-01-20,00:15:00,4.7120,4.7200,4.7110,4.7110,7
2009-01-20,00:20:00,4.7200,4.7200,4.7170,4.7200,6
2009-01-20,00:25:00,4.7180,4.7210,4.7140,4.7210,14
2009-01-20,00:30:00,4.7200,4.7220,4.7200,4.7200,10
2009-01-20,00:35:00,4.7210,4.7210,4.7210,4.7210,1
2009-01-20,00:40:00,4.7240,4.7280,4.7100,4.7280,9
2009-01-20,00:45:00,4.7220,4.7290,4.7220,4.7290,4
2009-01-20,00:55:00,4.7300,4.7300,4.7140,4.7140,12
2009-01-20,01:00:00,4.7160,4.7180,4.7140,4.7160,14
2009-01-20,01:05:00,4.7150,4.7150,4.7120,4.7120,40
2009-01-20,01:10:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-20,01:15:00,4.7150,4.7150,4.7150,4.7150,4
2009-01-20,01:30:00,4.7130,4.7130,4.7100,4.7100,10
2009-01-20,01:35:00,4.7090,4.7090,4.7090,4.7090,1
2009-01-20,01:40:00,4.7160,4.7180,4.7130,4.7130,5
2009-01-20,01:45:00,4.7130,4.7180,4.7130,4.7180,15
2009-01-20,01:50:00,4.7180,4.7180,4.7180,4.7180,10
2009-01-20,01:55:00,4.7160,4.7160,4.7160,4.7160,1
2009-01-20,02:00:00,4.7150,4.7150,4.7120,4.7120,6
2009-01-20,02:05:00,4.7120,4.7120,4.7110,4.7110,2
2009-01-20,02:10:00,4.7130,4.7130,4.7130,4.7130,1
2009-01-20,02:15:00,4.7120,4.7120,4.7120,4.7120,3
2009-01-20,02:25:00,4.7130,4.7170,4.7130,4.7170,5
2009-01-20,02:30:00,4.7170,4.7170,4.7170,4.7170,1
2009-01-20,02:35:00,4.7110,4.7110,4.7110,4.7110,3
2009-01-20,02:40:00,4.7130,4.7130,4.7130,4.7130,2
2009-01-20,02:45:00,4.7140,4.7200,4.7110,4.7130,7
2009-01-20,03:00:00,4.7110,4.7110,4.7100,4.7100,4
2009-01-20,03:05:00,4.7110,4.7110,4.7110,4.7110,1
2009-01-20,03:10:00,4.7060,4.7060,4.7060,4.7060,2
2009-01-20,03:15:00,4.7060,4.7060,4.7050,4.7050,4
2009-01-20,03:30:00,4.6960,4.6960,4.6960,4.6960,2
2009-01-20,03:40:00,4.7090,4.7130,4.7090,4.7130,5
2009-01-20,03:45:00,4.7170,4.7170,4.7170,4.7170,1
2009-01-20,04:10:00,4.7170,4.7170,4.7160,4.7160,3
2009-01-20,04:25:00,4.7110,4.7110,4.7110,4.7110,1
2009-01-20,04:55:00,4.7160,4.7160,4.7160,4.7160,1
2009-01-20,05:00:00,4.7130,4.7130,4.7120,4.7120,2
2009-01-20,05:05:00,4.7130,4.7130,4.7130,4.7130,3
2009-01-20,05:10:00,4.7050,4.7050,4.7050,4.7050,1
2009-01-20,05:25:00,4.7040,4.7040,4.7040,4.7040,1
2009-01-20,06:00:00,4.6970,4.6970,4.6970,4.6970,1
2009-01-20,06:10:00,4.7000,4.7070,4.6950,4.7070,10
2009-01-20,07:00:00,4.6820,4.6820,4.6820,4.6820,1
2009-01-20,07:10:00,4.6870,4.6870,4.6870,4.6870,1
2009-01-20,07:35:00,4.6950,4.6950,4.6950,4.6950,1
2009-01-20,07:45:00,4.7080,4.7080,4.7080,4.7080,1
2009-01-20,08:00:00,4.7150,4.7150,4.7150,4.7150,1
2009-01-20,08:05:00,4.7020,4.7020,4.6960,4.6960,11
2009-01-20,08:10:00,4.6950,4.6950,4.6950,4.6950,1
2009-01-20,08:25:00,4.6950,4.6950,4.6950,4.6950,1
2009-01-20,08:30:00,4.6950,4.6950,4.6950,4.6950,2
2009-01-20,08:45:00,4.6880,4.6880,4.6880,4.6880,1
2009-01-20,08:50:00,4.6800,4.6800,4.6800,4.6800,1
2009-01-20,09:00:00,4.6940,4.6990,4.6940,4.6990,2
2009-01-20,09:05:00,4.6990,4.6990,4.6990,4.6990,2
2009-01-20,09:10:00,4.6920,4.6920,4.6920,4.6920,1
2009-01-20,09:25:00,4.6970,4.6970,4.6960,4.6960,2
2009-01-20,09:30:00,4.6940,4.6940,4.6940,4.6940,2
2009-01-20,09:45:00,4.6950,4.6960,4.6950,4.6960,2
2009-01-20,09:50:00,4.6960,4.6990,4.6830,4.6830,35
2009-01-20,09:55:00,4.6900,4.6900,4.6810,4.6810,38
2009-01-20,10:00:00,4.6810,4.6810,4.6800,4.6800,7
2009-01-20,10:05:00,4.6850,4.6850,4.6810,4.6810,6
2009-01-20,10:10:00,4.6840,4.6840,4.6840,4.6840,1
2009-01-20,10:15:00,4.6850,4.6850,4.6850,4.6850,10
2009-01-20,10:20:00,4.6900,4.6900,4.6900,4.6900,3
2009-01-20,10:25:00,4.6820,4.6900,4.6820,4.6900,7
2009-01-20,10:30:00,4.6900,4.6900,4.6830,4.6900,10
2009-01-20,10:35:00,4.6900,4.6900,4.6890,4.6900,13
2009-01-20,10:40:00,4.6900,4.6900,4.6900,4.6900,27
2009-01-20,10:50:00,4.6900,4.6960,4.6900,4.6960,2
2009-01-20,11:30:00,4.6920,4.6960,4.6920,4.6960,2
2009-01-20,11:35:00,4.6980,4.6980,4.6950,4.6980,4
2009-01-20,12:20:00,4.6980,4.6990,4.6980,4.6990,2
2009-01-20,12:35:00,4.6920,4.6920,4.6870,4.6870,2
2009-01-20,12:40:00,4.6930,4.6930,4.6910,4.6910,2
2009-01-20,12:45:00,4.6930,4.6930,4.6920,4.6920,2
2009-01-20,12:50:00,4.6920,4.6920,4.6920,4.6920,1
2009-01-20,13:05:00,4.6860,4.6860,4.6860,4.6860,2
2009-01-20,13:10:00,4.6840,4.6950,4.6830,4.6950,4
2009-01-20,14:00:00,4.6970,4.6980,4.6970,4.6980,2
2009-01-20,14:10:00,4.6950,4.6950,4.6820,4.6820,2
2009-01-20,14:15:00,4.6830,4.6860,4.6810,4.6810,11
2009-01-20,14:20:00,4.6810,4.6810,4.6810,4.6810,7
2009-01-20,14:25:00,4.6810,4.6810,4.6810,4.6810,7
2009-01-20,14:30:00,4.6810,4.6810,4.6810,4.6810,9
2009-01-20,14:35:00,4.6800,4.6800,4.6740,4.6750,7
2009-01-20,14:40:00,4.6750,4.6750,4.6750,4.6750,1
2009-01-20,14:50:00,4.6740,4.6860,4.6740,4.6860,10
2009-01-20,15:30:00,4.6750,4.6750,4.6750,4.6750,1
2009-01-20,15:40:00,4.6880,4.6890,4.6880,4.6890,2
2009-01-20,15:50:00,4.6780,4.6780,4.6760,4.6760,2
2009-01-20,15:55:00,4.6730,4.6730,4.6730,4.6730,1
2009-01-20,16:05:00,4.6710,4.6710,4.6660,4.6660,15
2009-01-20,16:10:00,4.6610,4.6610,4.6600,4.6600,6
2009-01-20,16:15:00,4.6610,4.6940,4.6610,4.6920,9
2009-01-20,16:25:00,4.6690,4.6690,4.6690,4.6690,2
2009-01-20,16:30:00,4.6800,4.6800,4.6800,4.6800,2
2009-01-20,16:35:00,4.6620,4.6620,4.6620,4.6620,3
2009-01-20,16:50:00,4.6620,4.6620,4.6600,4.6600,23
2009-01-20,16:55:00,4.6550,4.6550,4.6290,4.6400,75
2009-01-20,17:00:00,4.6350,4.6350,4.6310,4.6310,2
2009-01-20,17:05:00,4.6310,4.6310,4.6250,4.6250,9
2009-01-20,17:10:00,4.6240,4.6240,4.6210,4.6210,4
2009-01-20,17:15:00,4.6240,4.6250,4.6130,4.6130,68
2009-01-20,17:20:00,4.6130,4.6300,4.6120,4.6290,16
2009-01-20,17:35:00,4.6190,4.6190,4.6110,4.6120,21
2009-01-20,17:40:00,4.6110,4.6110,4.6020,4.6020,29
2009-01-20,17:45:00,4.6040,4.6040,4.5900,4.5900,46
2009-01-20,17:55:00,4.5990,4.5990,4.5910,4.5990,5
2009-01-20,18:00:00,4.6000,4.6000,4.6000,4.6000,10
2009-01-20,18:05:00,4.6000,4.6000,4.5900,4.5950,55
2009-01-20,18:10:00,4.5940,4.5950,4.5900,4.5900,24
2009-01-20,18:15:00,4.5900,4.6000,4.5820,4.5900,68
2009-01-20,18:20:00,4.5950,4.5950,4.5860,4.5860,106
2009-01-20,18:25:00,4.5840,4.5860,4.5840,4.5840,32
2009-01-20,18:30:00,4.5840,4.5860,4.5800,4.5830,98
2009-01-20,18:35:00,4.5840,4.5850,4.5820,4.5820,13
2009-01-20,18:40:00,4.5820,4.5830,4.5770,4.5770,133
2009-01-20,18:45:00,4.5780,4.5840,4.5740,4.5830,75
2009-01-20,18:50:00,4.5800,4.5800,4.5740,4.5740,55
2009-01-20,18:55:00,4.5800,4.5800,4.5700,4.5700,121
2009-01-20,19:00:00,4.5850,4.5850,4.5840,4.5840,4
2009-01-20,19:10:00,4.5840,4.5850,4.5800,4.5800,9
2009-01-20,19:25:00,4.5850,4.5850,4.5850,4.5850,1
2009-01-20,19:30:00,4.5850,4.5900,4.5850,4.5900,11
2009-01-20,19:35:00,4.5900,4.5900,4.5850,4.5850,9
2009-01-20,19:40:00,4.5900,4.5900,4.5900,4.5900,4
2009-01-20,19:45:00,4.5970,4.5970,4.5950,4.5950,2
2009-01-20,19:50:00,4.5970,4.6020,4.5970,4.6020,2
2009-01-20,19:55:00,4.6020,4.6040,4.6020,4.6040,3
2009-01-20,20:00:00,4.6060,4.6210,4.6060,4.6210,7
2009-01-20,20:05:00,4.6240,4.6240,4.6120,4.6180,9
2009-01-20,20:10:00,4.6160,4.6250,4.6160,4.6230,18
2009-01-20,20:15:00,4.6220,4.6240,4.6150,4.6200,13
2009-01-20,20:20:00,4.6160,4.6290,4.6160,4.6290,16
2009-01-20,20:25:00,4.6280,4.6290,4.6100,4.6100,33
2009-01-20,20:30:00,4.6060,4.6190,4.5790,4.6190,33
2009-01-20,20:35:00,4.6040,4.6110,4.5840,4.5990,67
2009-01-20,20:40:00,4.6070,4.6120,4.6070,4.6120,4
2009-01-20,20:45:00,4.6120,4.6180,4.6110,4.6160,15
2009-01-20,20:50:00,4.6190,4.6210,4.6160,4.6160,26
2009-01-20,20:55:00,4.6190,4.6270,4.6120,4.6230,19
2009-01-20,21:00:00,4.6250,4.6250,4.6090,4.6120,51
2009-01-20,21:05:00,4.6080,4.6250,4.6080,4.6250,95
2009-01-20,21:10:00,4.6200,4.6250,4.6200,4.6240,18
2009-01-20,21:15:00,4.6250,4.6480,4.6200,4.6480,34
2009-01-20,21:20:00,4.6450,4.6480,4.6390,4.6450,32
2009-01-20,21:25:00,4.6420,4.6420,4.6240,4.6390,58
2009-01-20,21:30:00,4.6350,4.6440,4.6320,4.6440,113
2009-01-20,21:35:00,4.6430,4.6640,4.6400,4.6640,140
2009-01-20,21:40:00,4.6640,4.6790,4.6640,4.6790,168
2009-01-20,21:45:00,4.6800,4.6940,4.6770,4.6870,154
2009-01-20,21:50:00,4.6870,4.6890,4.6800,4.6800,104
2009-01-20,21:55:00,4.6770,4.6800,4.6620,4.6750,225
2009-01-20,22:00:00,4.6740,4.7100,4.6720,4.6910,1019
2009-01-20,22:05:00,4.6920,4.7240,4.6850,4.7110,559
2009-01-20,22:10:00,4.7100,4.7450,4.7070,4.7310,447
2009-01-20,22:15:00,4.7310,4.7350,4.6930,4.7030,467
2009-01-20,22:20:00,4.7030,4.7300,4.6990,4.7250,489
2009-01-20,22:25:00,4.7270,4.7630,4.7240,4.7500,844
2009-01-20,22:30:00,4.7510,4.7750,4.7370,4.7370,514
2009-01-20,22:35:00,4.7360,4.7550,4.7300,4.7400,222
2009-01-20,22:40:00,4.7400,4.7450,4.7200,4.7200,300
2009-01-20,22:45:00,4.7210,4.7510,4.7130,4.7340,493
2009-01-20,22:50:00,4.7340,4.7380,4.7250,4.7270,207
2009-01-20,22:55:00,4.7270,4.7330,4.7030,4.7050,367
2009-01-20,23:00:00,4.7060,4.7170,4.6760,4.6790,505
2009-01-20,23:05:00,4.6800,4.7020,4.6750,4.7000,426
2009-01-20,23:10:00,4.6990,4.7360,4.6960,4.7260,294
2009-01-20,23:15:00,4.7280,4.7320,4.7060,4.7180,264
2009-01-20,23:20:00,4.7150,4.7180,4.7040,4.7160,129
2009-01-20,23:25:00,4.7170,4.7330,4.7070,4.7190,332
2009-01-20,23:30:00,4.7200,4.7240,4.6950,4.7060,398
2009-01-20,23:35:00,4.7060,4.7100,4.6850,4.6880,367
2009-01-20,23:40:00,4.6890,4.7080,4.6770,4.6890,338
2009-01-20,23:45:00,4.6900,4.7090,4.6800,4.7050,229
2009-01-20,23:50:00,4.7050,4.7050,4.6850,4.6850,151
2009-01-20,23:55:00,4.6840,4.6900,4.6750,4.6810,303
2009-01-21,00:00:00,4.6830,4.6900,4.6750,4.6900,376
2009-01-21,00:05:00,4.6910,4.6940,4.6800,4.6800,91
2009-01-21,00:10:00,4.6860,4.6860,4.6750,4.6750,220
2009-01-21,00:15:00,4.6760,4.6760,4.6180,4.6450,988
2009-01-21,00:20:00,4.6430,4.6530,4.6430,4.6470,394
2009-01-21,00:25:00,4.6470,4.6740,4.6450,4.6720,316
2009-01-21,00:30:00,4.6720,4.6750,4.6620,4.6650,220
2009-01-21,00:35:00,4.6660,4.6770,4.6600,4.6750,124
2009-01-21,00:40:00,4.6740,4.6800,4.6700,4.6790,165
2009-01-21,00:45:00,4.6800,4.7070,4.6790,4.6980,444
2009-01-21,00:50:00,4.6970,4.7020,4.6910,4.6970,189
2009-01-21,00:55:00,4.6960,4.7070,4.6940,4.7040,158
2009-01-21,01:00:00,4.7040,4.7040,4.6890,4.7000,214
2009-01-21,01:05:00,4.7050,4.7190,4.7050,4.7160,106
2009-01-21,01:10:00,4.7150,4.7200,4.7020,4.7100,101
2009-01-21,01:15:00,4.7060,4.7200,4.6920,4.7000,160
2009-01-21,01:20:00,4.7000,4.7050,4.6940,4.7030,133
2009-01-21,01:25:00,4.7040,4.7040,4.6920,4.6940,209
2009-01-21,01:30:00,4.7000,4.7010,4.6800,4.6850,256
2009-01-21,01:35:00,4.6870,4.6970,4.6860,4.6870,71
2009-01-21,01:40:00,4.6860,4.6860,4.6500,4.6690,302
2009-01-21,01:45:00,4.6680,4.6780,4.6680,4.6700,50
2009-01-21,01:50:00,4.6680,4.6770,4.6590,4.6680,67
2009-01-21,01:55:00,4.6700,4.6840,4.6700,4.6830,97
2009-01-21,02:00:00,4.6830,4.6960,4.6810,4.6880,136
2009-01-21,02:05:00,4.6900,4.6950,4.6800,4.6940,162
2009-01-21,02:10:00,4.6940,4.7000,4.6900,4.6950,73
2009-01-21,02:15:00,4.6980,4.7080,4.6800,4.6940,285
2009-01-21,02:20:00,4.6960,4.7000,4.6840,4.6930,57
2009-01-21,02:25:00,4.6960,4.6970,4.6900,4.6900,94
2009-01-21,02:30:00,4.6930,4.7050,4.6910,4.7030,113
2009-01-21,02:35:00,4.7030,4.7060,4.6880,4.7010,212
2009-01-21,02:40:00,4.7000,4.7060,4.6940,4.6940,173
2009-01-21,02:45:00,4.6960,4.7000,4.6930,4.6970,84
2009-01-21,02:50:00,4.6980,4.6980,4.6740,4.6770,234
2009-01-21,02:55:00,4.6790,4.6800,4.6640,4.6680,228
2009-01-21,03:00:00,4.6680,4.6680,4.6410,4.6600,387
2009-01-21,03:05:00,4.6600,4.6640,4.6540,4.6590,194
2009-01-21,03:10:00,4.6640,4.6690,4.6610,4.6650,118
2009-01-21,03:15:00,4.6670,4.6700,4.6420,4.6450,280
2009-01-21,03:20:00,4.6460,4.6590,4.6390,4.6400,377
2009-01-21,03:25:00,4.6390,4.6500,4.6360,4.6500,665
2009-01-21,03:30:00,4.6500,4.6640,4.6480,4.6550,196
2009-01-21,03:35:00,4.6560,4.6560,4.6470,4.6500,82
2009-01-21,03:40:00,4.6500,4.6600,4.6480,4.6560,63
2009-01-21,03:45:00,4.6590,4.6600,4.6530,4.6560,36
2009-01-21,03:50:00,4.6580,4.6700,4.6420,4.6700,64
2009-01-21,03:55:00,4.6660,4.6720,4.6650,4.6680,66
2009-01-21,04:00:00,4.6640,4.6660,4.6640,4.6650,5
2009-01-21,04:05:00,4.6630,4.6630,4.6580,4.6620,22
2009-01-21,04:10:00,4.6620,4.6730,4.6620,4.6710,66
2009-01-21,04:15:00,4.6650,4.6670,4.6620,4.6660,17
2009-01-21,04:20:00,4.6700,4.6740,4.6700,4.6740,32
2009-01-21,04:25:00,4.6720,4.6720,4.6670,4.6680,7
2009-01-21,04:30:00,4.6650,4.6750,4.6650,4.6750,11
2009-01-21,04:35:00,4.6750,4.6780,4.6750,4.6760,17
2009-01-21,04:40:00,4.6750,4.6850,4.6750,4.6810,59
2009-01-21,04:45:00,4.6800,4.6840,4.6800,4.6840,2
2009-01-21,04:50:00,4.6840,4.6860,4.6800,4.6840,40
2009-01-21,04:55:00,4.6840,4.6890,4.6830,4.6870,33
2009-01-21,05:00:00,4.6840,4.6970,4.6840,4.6900,26
2009-01-21,05:05:00,4.6890,4.6890,4.6850,4.6850,12
2009-01-21,05:10:00,4.6850,4.6910,4.6850,4.6910,28
2009-01-21,05:15:00,4.6900,4.7100,4.6900,4.7100,100
2009-01-21,05:20:00,4.7100,4.7100,4.7070,4.7100,101
2009-01-21,05:25:00,4.7100,4.7260,4.7100,4.7260,42
2009-01-21,05:30:00,4.7240,4.7430,4.7240,4.7280,70
2009-01-21,05:35:00,4.7340,4.7350,4.7340,4.7350,10
2009-01-21,05:40:00,4.7290,4.7290,4.7120,4.7140,23
2009-01-21,05:45:00,4.7140,4.7200,4.7050,4.7200,22
2009-01-21,05:55:00,4.7200,4.7200,4.7060,4.7060,8
2009-01-21,06:00:00,4.7190,4.7190,4.7150,4.7150,3
2009-01-21,06:05:00,4.7180,4.7230,4.7180,4.7230,2
2009-01-21,06:10:00,4.7200,4.7220,4.7200,4.7200,12
2009-01-21,07:00:00,4.7120,4.7120,4.7120,4.7120,5
2009-01-21,07:05:00,4.7120,4.7230,4.7120,4.7230,5
2009-01-21,07:20:00,4.7280,4.7280,4.7280,4.7280,1
2009-01-21,07:45:00,4.7320,4.7400,4.7320,4.7350,3
2009-01-21,07:50:00,4.7340,4.7350,4.7140,4.7140,4
2009-01-21,08:10:00,4.7350,4.7350,4.7280,4.7280,3
2009-01-21,09:05:00,4.7160,4.7160,4.7160,4.7160,2
2009-01-21,09:10:00,4.7150,4.7150,4.7030,4.7100,15
2009-01-21,09:25:00,4.7020,4.7020,4.7020,4.7020,2
2009-01-21,09:35:00,4.7020,4.7230,4.7020,4.7230,2
2009-01-21,09:55:00,4.7060,4.7060,4.7000,4.7000,3
2009-01-21,10:15:00,4.7010,4.7050,4.7010,4.7050,3
2009-01-21,10:45:00,4.7000,4.7000,4.7000,4.7000,2
2009-01-21,11:00:00,4.7000,4.7000,4.7000,4.7000,3
2009-01-21,11:15:00,4.7000,4.7000,4.6660,4.6700,139
2009-01-21,11:20:00,4.6650,4.6650,4.6600,4.6600,145
2009-01-21,11:30:00,4.6550,4.6550,4.6510,4.6510,2
2009-01-21,11:35:00,4.6550,4.6550,4.6550,4.6550,1
2009-01-21,11:40:00,4.6550,4.6550,4.6550,4.6550,1
2009-01-21,12:05:00,4.6590,4.6590,4.6590,4.6590,1
2009-01-21,12:20:00,4.6590,4.6680,4.6520,4.6680,7
2009-01-21,12:25:00,4.6540,4.6660,4.6540,4.6660,2
2009-01-21,13:15:00,4.6510,4.6510,4.6510,4.6510,2
2009-01-21,13:25:00,4.6550,4.6550,4.6510,4.6510,3
2009-01-21,13:40:00,4.6590,4.6680,4.6590,4.6680,3
2009-01-21,14:00:00,4.6520,4.6670,4.6520,4.6670,2
2009-01-21,14:05:00,4.6510,4.6510,4.6410,4.6410,26
2009-01-21,14:10:00,4.6400,4.6400,4.6400,4.6400,1
2009-01-21,14:55:00,4.6400,4.6400,4.6400,4.6400,4
2009-01-21,15:00:00,4.6400,4.6400,4.6400,4.6400,12
2009-01-21,15:05:00,4.6450,4.6450,4.6450,4.6450,1
2009-01-21,15:20:00,4.6400,4.6400,4.6270,4.6270,33
2009-01-21,15:35:00,4.6290,4.6290,4.6260,4.6260,2
2009-01-21,15:40:00,4.6340,4.6410,4.6340,4.6410,3
2009-01-21,15:45:00,4.6360,4.6390,4.6290,4.6290,10
2009-01-21,15:50:00,4.6380,4.6380,4.6310,4.6310,4
2009-01-21,15:55:00,4.6320,4.6320,4.6320,4.6320,1
2009-01-21,16:15:00,4.6310,4.6310,4.6310,4.6310,2
2009-01-21,16:35:00,4.6300,4.6300,4.6270,4.6270,8
2009-01-21,16:40:00,4.6300,4.6300,4.6300,4.6300,1
2009-01-21,16:45:00,4.6380,4.6380,4.6250,4.6250,20
2009-01-21,16:50:00,4.6210,4.6300,4.6210,4.6300,5
2009-01-21,17:15:00,4.6460,4.6460,4.6460,4.6460,1
2009-01-21,17:20:00,4.6390,4.6390,4.6390,4.6390,1
2009-01-21,17:25:00,4.6390,4.6390,4.6390,4.6390,1
2009-01-21,17:40:00,4.6490,4.6490,4.6490,4.6490,3
2009-01-21,17:45:00,4.6530,4.6600,4.6530,4.6600,37
2009-01-21,18:00:00,4.6410,4.6450,4.6410,4.6450,4
2009-01-21,18:05:00,4.6450,4.6450,4.6450,4.6450,1
2009-01-21,18:10:00,4.6450,4.6450,4.6450,4.6450,2
2009-01-21,18:40:00,4.6550,4.6600,4.6550,4.6600,18
2009-01-21,18:45:00,4.6550,4.6550,4.6550,4.6550,1
2009-01-21,18:50:00,4.6600,4.6600,4.6600,4.6600,38
2009-01-21,19:00:00,4.6600,4.6690,4.6570,4.6590,12
2009-01-21,19:10:00,4.6670,4.6670,4.6670,4.6670,5
2009-01-21,19:15:00,4.6570,4.6680,4.6570,4.6680,4
2009-01-21,19:20:00,4.6690,4.6700,4.6690,4.6700,11
2009-01-21,19:25:00,4.6600,4.6600,4.6590,4.6590,7
2009-01-21,19:45:00,4.6600,4.6600,4.6600,4.6600,2
2009-01-21,20:00:00,4.6700,4.6700,4.6650,4.6700,7
2009-01-21,20:05:00,4.6600,4.6600,4.6560,4.6560,2
2009-01-21,20:15:00,4.6610,4.6620,4.6600,4.6620,9
2009-01-21,20:20:00,4.6650,4.6650,4.6650,4.6650,1
2009-01-21,20:25:00,4.6700,4.6750,4.6700,4.6750,4
2009-01-21,20:30:00,4.6710,4.6730,4.6660,4.6660,21
2009-01-21,20:35:00,4.6610,4.6620,4.6610,4.6620,2
2009-01-21,20:40:00,4.6700,4.6700,4.6250,4.6500,104
2009-01-21,20:45:00,4.6610,4.6860,4.6600,4.6830,44
2009-01-21,20:50:00,4.6830,4.7010,4.6820,4.7010,16
2009-01-21,20:55:00,4.7020,4.7150,4.6950,4.7070,104
2009-01-21,21:00:00,4.7080,4.7150,4.6980,4.7130,99
2009-01-21,21:05:00,4.7150,4.7150,4.6210,4.6860,410
2009-01-21,21:10:00,4.6860,4.6970,4.6740,4.6820,82
2009-01-21,21:15:00,4.6850,4.7090,4.6800,4.7040,160
2009-01-21,21:20:00,4.7050,4.7080,4.6860,4.7000,69
2009-01-21,21:25:00,4.6960,4.6960,4.6800,4.6800,98
2009-01-21,21:30:00,4.6850,4.6910,4.6800,4.6890,127
2009-01-21,21:35:00,4.6890,4.6920,4.6800,4.6830,70
2009-01-21,21:40:00,4.6860,4.7020,4.6850,4.7000,66
2009-01-21,21:45:00,4.6980,4.7300,4.6960,4.7200,159
2009-01-21,21:50:00,4.7270,4.7650,4.7260,4.7580,372
2009-01-21,21:55:00,4.7580,4.7600,4.7140,4.7140,338
2009-01-21,22:00:00,4.7160,4.7160,4.7000,4.7070,722
2009-01-21,22:05:00,4.7050,4.7220,4.7020,4.7150,221
2009-01-21,22:10:00,4.7150,4.7390,4.7150,4.7290,201
2009-01-21,22:15:00,4.7240,4.7360,4.7210,4.7320,105
2009-01-21,22:20:00,4.7320,4.7800,4.7300,4.7770,1061
2009-01-21,22:25:00,4.7770,4.8210,4.7770,4.8140,925
2009-01-21,22:30:00,4.8170,4.8480,4.8050,4.8050,1301
2009-01-21,22:35:00,4.8040,4.8080,4.7760,4.7990,586
2009-01-21,22:40:00,4.7990,4.8240,4.7920,4.8060,708
2009-01-21,22:45:00,4.8060,4.8180,4.8000,4.8130,434
2009-01-21,22:50:00,4.8160,4.8250,4.8080,4.8250,400
2009-01-21,22:55:00,4.8240,4.8340,4.8160,4.8340,701
2009-01-21,23:00:00,4.8340,4.8590,4.8160,4.8450,979
2009-01-21,23:05:00,4.8430,4.8480,4.8170,4.8170,321
2009-01-21,23:10:00,4.8220,4.8240,4.8060,4.8160,396
2009-01-21,23:15:00,4.8150,4.8200,4.8060,4.8060,245
2009-01-21,23:20:00,4.8060,4.8070,4.7840,4.7880,474
2009-01-21,23:25:00,4.7860,4.7890,4.7630,4.7750,544
2009-01-21,23:30:00,4.7790,4.8050,4.7760,4.7960,228
2009-01-21,23:35:00,4.7930,4.7980,4.7700,4.7780,257
2009-01-21,23:40:00,4.7790,4.7850,4.7180,4.7210,1181
2009-01-21,23:45:00,4.7240,4.7250,4.6880,4.7020,1330
2009-01-21,23:50:00,4.7020,4.7110,4.6980,4.7070,627
2009-01-21,23:55:00,4.7080,4.7110,4.6800,4.6920,658
2009-01-22,00:00:00,4.6940,4.7290,4.6940,4.7180,407
2009-01-22,00:05:00,4.7210,4.7340,4.7010,4.7080,356
2009-01-22,00:10:00,4.7050,4.7150,4.6920,4.7040,497
2009-01-22,00:15:00,4.7030,4.7110,4.6900,4.7050,440
2009-01-22,00:20:00,4.7100,4.7170,4.7030,4.7140,202
2009-01-22,00:25:00,4.7140,4.7150,4.7030,4.7080,152
2009-01-22,00:30:00,4.7110,4.7230,4.7060,4.7070,157
2009-01-22,00:35:00,4.7060,4.7060,4.6820,4.6900,300
2009-01-22,00:40:00,4.6970,4.6970,4.6800,4.6920,205
2009-01-22,00:45:00,4.6920,4.6920,4.6820,4.6890,139
2009-01-22,00:50:00,4.6850,4.7170,4.6850,4.7110,312
2009-01-22,00:55:00,4.7100,4.7120,4.6960,4.6960,107
2009-01-22,01:00:00,4.6980,4.7040,4.6940,4.6980,75
2009-01-22,01:05:00,4.7000,4.7060,4.6980,4.7050,65
2009-01-22,01:10:00,4.7070,4.7390,4.7050,4.7340,223
2009-01-22,01:15:00,4.7340,4.7470,4.7220,4.7420,174
2009-01-22,01:20:00,4.7390,4.7510,4.7240,4.7240,273
2009-01-22,01:25:00,4.7260,4.7260,4.7050,4.7050,92
2009-01-22,01:30:00,4.7060,4.7100,4.7000,4.7010,102
2009-01-22,01:35:00,4.7040,4.7250,4.7040,4.7250,107
2009-01-22,01:40:00,4.7250,4.7440,4.7200,4.7400,111
2009-01-22,01:45:00,4.7420,4.7970,4.7420,4.7730,656
2009-01-22,01:50:00,4.7740,4.7740,4.7590,4.7620,270
2009-01-22,01:55:00,4.7630,4.7750,4.7610,4.7660,131
2009-01-22,02:00:00,4.7690,4.8000,4.7690,4.8000,460
2009-01-22,02:05:00,4.7990,4.8070,4.7850,4.7880,333
2009-01-22,02:10:00,4.7880,4.8200,4.7870,4.8090,453
2009-01-22,02:15:00,4.8060,4.8320,4.7930,4.8160,372
2009-01-22,02:20:00,4.8160,4.8460,4.7950,4.7990,829
2009-01-22,02:25:00,4.8000,4.8030,4.7740,4.7780,356
2009-01-22,02:30:00,4.7780,4.7970,4.7610,4.7830,396
2009-01-22,02:35:00,4.7830,4.8000,4.7790,4.7820,221
2009-01-22,02:40:00,4.7790,4.7840,4.7660,4.7690,120
2009-01-22,02:45:00,4.7690,4.7690,4.7340,4.7550,601
2009-01-22,02:50:00,4.7490,4.7570,4.7310,4.7350,438
2009-01-22,02:55:00,4.7360,4.7570,4.7360,4.7480,371
2009-01-22,03:00:00,4.7500,4.7540,4.7280,4.7420,469
2009-01-22,03:05:00,4.7430,4.7470,4.7420,4.7430,92
2009-01-22,03:10:00,4.7430,4.7800,4.7420,4.7720,262
2009-01-22,03:15:00,4.7720,4.7780,4.7520,4.7660,310
2009-01-22,03:20:00,4.7660,4.7770,4.7570,4.7600,390
2009-01-22,03:25:00,4.7590,4.7870,4.7570,4.7850,675
2009-01-22,03:30:00,4.7850,4.8030,4.7740,4.8030,490
2009-01-22,03:35:00,4.8000,4.8040,4.7780,4.7830,137
2009-01-22,03:40:00,4.7850,4.7870,4.7730,4.7770,97
2009-01-22,03:45:00,4.7770,4.7920,4.7770,4.7920,118
2009-01-22,03:50:00,4.7890,4.7890,4.7790,4.7840,55
2009-01-22,03:55:00,4.7800,4.7840,4.7800,4.7810,11
2009-01-22,04:00:00,4.7840,4.7840,4.7750,4.7820,109
2009-01-22,04:05:00,4.7850,4.8000,4.7790,4.8000,117
2009-01-22,04:10:00,4.7990,4.8080,4.7900,4.7900,73
2009-01-22,04:15:00,4.7900,4.7970,4.7900,4.7950,23
2009-01-22,04:20:00,4.7940,4.7970,4.7940,4.7970,13
2009-01-22,04:25:00,4.7950,4.7950,4.7800,4.7800,10
2009-01-22,04:30:00,4.7850,4.7890,4.7850,4.7890,13
2009-01-22,04:35:00,4.7890,4.7950,4.7890,4.7900,24
2009-01-22,04:40:00,4.7970,4.8100,4.7950,4.8060,50
2009-01-22,04:45:00,4.8080,4.8180,4.8080,4.8180,20
2009-01-22,04:50:00,4.8160,4.8160,4.8150,4.8150,2
2009-01-22,04:55:00,4.8180,4.8230,4.8090,4.8180,36
2009-01-22,05:00:00,4.8150,4.8150,4.8150,4.8150,1
2009-01-22,05:05:00,4.8110,4.8130,4.8110,4.8130,2
2009-01-22,05:10:00,4.8040,4.8040,4.7950,4.8000,15
2009-01-22,05:15:00,4.8000,4.8030,4.8000,4.8030,2
2009-01-22,05:30:00,4.8120,4.8140,4.8080,4.8110,8
2009-01-22,05:35:00,4.8110,4.8110,4.8100,4.8100,3
2009-01-22,05:40:00,4.8180,4.8180,4.8120,4.8180,3
2009-01-22,05:45:00,4.8230,4.8250,4.8230,4.8250,3
2009-01-22,05:50:00,4.8250,4.8250,4.8250,4.8250,13
2009-01-22,05:55:00,4.8250,4.8250,4.8130,4.8130,17
2009-01-22,06:00:00,4.8130,4.8130,4.8130,4.8130,1
2009-01-22,06:05:00,4.8160,4.8160,4.8160,4.8160,2
2009-01-22,06:10:00,4.8180,4.8180,4.8180,4.8180,1
2009-01-22,07:00:00,4.8300,4.8300,4.8300,4.8300,3
2009-01-22,07:05:00,4.8300,4.8300,4.8300,4.8300,2
2009-01-22,07:15:00,4.8050,4.8050,4.8020,4.8020,7
2009-01-22,07:20:00,4.8210,4.8210,4.8210,4.8210,1
2009-01-22,07:25:00,4.8020,4.8020,4.7980,4.7980,4
2009-01-22,07:30:00,4.7960,4.7980,4.7810,4.7810,7
2009-01-22,07:40:00,4.7810,4.7810,4.7810,4.7810,1
2009-01-22,08:00:00,4.7900,4.7910,4.7900,4.7910,3
2009-01-22,08:50:00,4.8000,4.8000,4.7990,4.7990,5
2009-01-22,08:55:00,4.8000,4.8010,4.8000,4.8000,5
2009-01-22,09:00:00,4.8240,4.8270,4.8040,4.8120,14
2009-01-22,09:30:00,4.8130,4.8130,4.8130,4.8130,1
2009-01-22,09:35:00,4.8140,4.8140,4.8140,4.8140,1
2009-01-22,10:40:00,4.8280,4.8280,4.8280,4.8280,1
2009-01-22,11:05:00,4.8150,4.8150,4.8150,4.8150,10
2009-01-22,11:15:00,4.8150,4.8150,4.8150,4.8150,6
2009-01-22,11:40:00,4.8150,4.8150,4.8150,4.8150,7
2009-01-22,12:00:00,4.8150,4.8150,4.8150,4.8150,2
2009-01-22,12:30:00,4.8150,4.8150,4.8150,4.8150,8
2009-01-22,12:45:00,4.8150,4.8150,4.8150,4.8150,1
2009-01-22,12:55:00,4.8150,4.8150,4.8150,4.8150,1
2009-01-22,13:00:00,4.8150,4.8150,4.8150,4.8150,1
2009-01-22,13:15:00,4.8150,4.8150,4.8150,4.8150,3
2009-01-22,13:25:00,4.8150,4.8150,4.8150,4.8150,1
2009-01-22,13:35:00,4.8150,4.8150,4.8150,4.8150,4
2009-01-22,13:40:00,4.8150,4.8150,4.8150,4.8150,6
2009-01-22,13:45:00,4.8150,4.8150,4.8150,4.8150,7
2009-01-22,14:15:00,4.8190,4.8190,4.8190,4.8190,1
2009-01-22,14:30:00,4.8150,4.8200,4.8150,4.8150,5
2009-01-22,15:00:00,4.8150,4.8150,4.8150,4.8150,2
2009-01-22,15:10:00,4.8150,4.8150,4.8150,4.8150,2
2009-01-22,15:15:00,4.8150,4.8150,4.8150,4.8150,1
2009-01-22,16:05:00,4.8150,4.8180,4.8150,4.8180,2
2009-01-22,16:10:00,4.8180,4.8180,4.8180,4.8180,1
2009-01-22,17:00:00,4.8150,4.8150,4.8150,4.8150,4
2009-01-22,17:05:00,4.8150,4.8150,4.8150,4.8150,5
2009-01-22,17:50:00,4.8200,4.8200,4.8200,4.8200,1
2009-01-22,17:55:00,4.8130,4.8130,4.8080,4.8080,2
2009-01-22,18:35:00,4.7970,4.7970,4.7810,4.7910,8
2009-01-22,18:55:00,4.7800,4.7800,4.7800,4.7800,3
2009-01-22,19:00:00,4.7700,4.7700,4.7420,4.7590,16
2009-01-22,19:05:00,4.7740,4.7740,4.7620,4.7620,10
2009-01-22,19:10:00,4.7610,4.7820,4.7610,4.7800,18
2009-01-22,19:40:00,4.7810,4.7810,4.7420,4.7420,14
2009-01-22,19:45:00,4.7420,4.7460,4.7310,4.7380,35
2009-01-22,19:50:00,4.7360,4.7390,4.7350,4.7390,18
2009-01-22,20:00:00,4.7420,4.7550,4.7280,4.7290,20
2009-01-22,20:05:00,4.7210,4.7340,4.7200,4.7340,33
2009-01-22,20:10:00,4.7370,4.7370,4.7370,4.7370,5
2009-01-22,20:15:00,4.7330,4.7360,4.7320,4.7320,11
2009-01-22,20:20:00,4.7440,4.7460,4.7400,4.7400,4
2009-01-22,20:25:00,4.7470,4.7480,4.7390,4.7390,3
2009-01-22,20:30:00,4.7420,4.7550,4.7420,4.7550,2
2009-01-22,20:35:00,4.7420,4.7480,4.7260,4.7320,11
2009-01-22,20:45:00,4.7330,4.7350,4.7320,4.7350,21
2009-01-22,20:50:00,4.7400,4.7580,4.7400,4.7540,20
2009-01-22,20:55:00,4.7580,4.7580,4.7490,4.7490,10
2009-01-22,21:00:00,4.7490,4.7580,4.7400,4.7580,36
2009-01-22,21:05:00,4.7530,4.7590,4.7470,4.7470,28
2009-01-22,21:10:00,4.7510,4.7510,4.6920,4.6960,162
2009-01-22,21:15:00,4.6950,4.7140,4.6930,4.7090,41
2009-01-22,21:20:00,4.7070,4.7110,4.6780,4.6780,119
2009-01-22,21:25:00,4.6840,4.6870,4.6680,4.6730,102
2009-01-22,21:30:00,4.6740,4.6840,4.6570,4.6770,260
2009-01-22,21:35:00,4.6760,4.6930,4.6710,4.6900,139
2009-01-22,21:40:00,4.6870,4.7000,4.6800,4.6800,113
2009-01-22,21:45:00,4.6800,4.6890,4.6750,4.6780,478
2009-01-22,21:50:00,4.6750,4.6750,4.6500,4.6500,343
2009-01-22,21:55:00,4.6540,4.6550,4.6300,4.6450,466
2009-01-22,22:00:00,4.6450,4.6500,4.5650,4.5650,1428
2009-01-22,22:05:00,4.5650,4.5800,4.5510,4.5620,1485
2009-01-22,22:10:00,4.5620,4.5950,4.5590,4.5910,768
2009-01-22,22:15:00,4.5900,4.5910,4.5750,4.5750,322
2009-01-22,22:20:00,4.5750,4.5790,4.5220,4.5230,1491
2009-01-22,22:25:00,4.5220,4.5450,4.5220,4.5430,642
2009-01-22,22:30:00,4.5400,4.5620,4.5370,4.5580,518
2009-01-22,22:35:00,4.5590,4.5630,4.5470,4.5540,377
2009-01-22,22:40:00,4.5520,4.5750,4.5470,4.5720,391
2009-01-22,22:45:00,4.5720,4.5790,4.5550,4.5570,389
2009-01-22,22:50:00,4.5560,4.5680,4.5480,4.5570,487
2009-01-22,22:55:00,4.5560,4.5650,4.5480,4.5600,345
2009-01-22,23:00:00,4.5600,4.5820,4.5560,4.5620,414
2009-01-22,23:05:00,4.5620,4.5640,4.5550,4.5630,249
2009-01-22,23:10:00,4.5600,4.5710,4.5570,4.5650,242
2009-01-22,23:15:00,4.5650,4.5730,4.5620,4.5700,80
2009-01-22,23:20:00,4.5660,4.5860,4.5660,4.5840,217
2009-01-22,23:25:00,4.5830,4.5930,4.5830,4.5900,230
2009-01-22,23:30:00,4.5870,4.5960,4.5830,4.5870,562
2009-01-22,23:35:00,4.5850,4.5960,4.5770,4.5800,277
2009-01-22,23:40:00,4.5780,4.5790,4.5590,4.5710,241
2009-01-22,23:45:00,4.5700,4.5700,4.5560,4.5590,135
2009-01-22,23:50:00,4.5580,4.5790,4.5570,4.5740,182
2009-01-22,23:55:00,4.5760,4.5850,4.5710,4.5710,181
2009-01-23,00:00:00,4.5710,4.5710,4.4830,4.4900,1681
2009-01-23,00:05:00,4.4910,4.5200,4.4870,4.5190,639
2009-01-23,00:10:00,4.5190,4.5230,4.5050,4.5230,364
2009-01-23,00:15:00,4.5250,4.5400,4.5210,4.5250,367
2009-01-23,00:20:00,4.5250,4.5300,4.5050,4.5200,419
2009-01-23,00:25:00,4.5200,4.5330,4.5180,4.5220,247
2009-01-23,00:30:00,4.5240,4.5550,4.5240,4.5500,470
2009-01-23,00:35:00,4.5500,4.5530,4.5240,4.5400,333
2009-01-23,00:40:00,4.5400,4.5420,4.5230,4.5280,208
2009-01-23,00:45:00,4.5270,4.5420,4.5270,4.5350,125
2009-01-23,00:50:00,4.5330,4.5470,4.5320,4.5420,275
2009-01-23,00:55:00,4.5400,4.5580,4.5370,4.5560,201
2009-01-23,01:00:00,4.5570,4.5790,4.5550,4.5640,542
2009-01-23,01:05:00,4.5620,4.5620,4.5370,4.5470,292
2009-01-23,01:10:00,4.5470,4.5600,4.5470,4.5490,289
2009-01-23,01:15:00,4.5500,4.5640,4.5500,4.5580,144
2009-01-23,01:20:00,4.5580,4.5840,4.5580,4.5740,288
2009-01-23,01:25:00,4.5720,4.5810,4.5500,4.5650,244
2009-01-23,01:30:00,4.5690,4.5800,4.5580,4.5700,292
2009-01-23,01:35:00,4.5690,4.5880,4.5660,4.5790,124
2009-01-23,01:40:00,4.5790,4.5800,4.5590,4.5710,154
2009-01-23,01:45:00,4.5720,4.5810,4.5700,4.5800,214
2009-01-23,01:50:00,4.5770,4.5940,4.5720,4.5850,335
2009-01-23,01:55:00,4.5860,4.5950,4.5840,4.5880,343
2009-01-23,02:00:00,4.5890,4.6060,4.5850,4.6020,499
2009-01-23,02:05:00,4.5990,4.6090,4.5860,4.5910,296
2009-01-23,02:10:00,4.5880,4.5920,4.5620,4.5700,322
2009-01-23,02:15:00,4.5710,4.5740,4.5620,4.5690,177
2009-01-23,02:20:00,4.5650,4.5660,4.5520,4.5550,242
2009-01-23,02:25:00,4.5540,4.5590,4.5380,4.5400,353
2009-01-23,02:30:00,4.5410,4.5500,4.5390,4.5480,209
2009-01-23,02:35:00,4.5490,4.5870,4.5470,4.5790,249
2009-01-23,02:40:00,4.5800,4.5940,4.5700,4.5840,224
2009-01-23,02:45:00,4.5850,4.6270,4.5800,4.6270,870
2009-01-23,02:50:00,4.6250,4.6270,4.6030,4.6240,430
2009-01-23,02:55:00,4.6240,4.6720,4.6200,4.6700,1514
2009-01-23,03:00:00,4.6690,4.7000,4.6670,4.6900,1473
2009-01-23,03:05:00,4.6910,4.7020,4.6610,4.6810,934
2009-01-23,03:10:00,4.6800,4.6960,4.6690,4.6930,632
2009-01-23,03:15:00,4.6940,4.7030,4.6720,4.6930,611
2009-01-23,03:20:00,4.6950,4.7250,4.6930,4.6980,1044
2009-01-23,03:25:00,4.6960,4.7080,4.6650,4.6700,652
2009-01-23,03:30:00,4.6700,4.6790,4.6600,4.6640,423
2009-01-23,03:35:00,4.6620,4.6740,4.6600,4.6630,245
2009-01-23,03:40:00,4.6660,4.6710,4.6630,4.6670,41
2009-01-23,03:45:00,4.6660,4.6730,4.6550,4.6580,149
2009-01-23,03:50:00,4.6570,4.6640,4.6570,4.6640,18
2009-01-23,03:55:00,4.6630,4.6690,4.6600,4.6690,19
2009-01-23,04:00:00,4.6650,4.6810,4.6650,4.6650,9
2009-01-23,04:05:00,4.6620,4.6650,4.6510,4.6560,45
2009-01-23,04:10:00,4.6550,4.6610,4.6520,4.6610,41
2009-01-23,04:15:00,4.6610,4.6670,4.6590,4.6650,25
2009-01-23,04:20:00,4.6650,4.6650,4.6650,4.6650,4
2009-01-23,04:25:00,4.6650,4.6710,4.6590,4.6610,47
2009-01-23,04:30:00,4.6650,4.6670,4.6600,4.6600,12
2009-01-23,04:35:00,4.6650,4.6690,4.6650,4.6650,11
2009-01-23,04:40:00,4.6640,4.6650,4.6610,4.6650,40
2009-01-23,04:45:00,4.6640,4.6690,4.6640,4.6690,19
2009-01-23,04:50:00,4.6640,4.6650,4.6610,4.6610,21
2009-01-23,04:55:00,4.6620,4.6690,4.6620,4.6680,17
2009-01-23,05:00:00,4.6620,4.6640,4.6430,4.6480,75
2009-01-23,05:05:00,4.6480,4.6520,4.6480,4.6520,8
2009-01-23,05:10:00,4.6510,4.6510,4.6480,4.6490,5
2009-01-23,05:15:00,4.6500,4.6500,4.6470,4.6470,15
2009-01-23,05:20:00,4.6470,4.6500,4.6470,4.6470,3
2009-01-23,05:25:00,4.6480,4.6550,4.6440,4.6550,12
2009-01-23,05:30:00,4.6580,4.6600,4.6520,4.6570,8
2009-01-23,05:35:00,4.6600,4.6600,4.6600,4.6600,6
2009-01-23,05:40:00,4.6630,4.6630,4.6630,4.6630,1
2009-01-23,05:45:00,4.6600,4.6600,4.6550,4.6550,15
2009-01-23,05:55:00,4.6550,4.6550,4.6470,4.6470,14
2009-01-23,06:00:00,4.6470,4.6470,4.6440,4.6440,2
2009-01-23,06:05:00,4.6400,4.6400,4.6320,4.6320,10
2009-01-23,06:10:00,4.6320,4.6320,4.6300,4.6310,4
2009-01-23,07:15:00,4.6370,4.6370,4.6370,4.6370,7
2009-01-23,07:25:00,4.6360,4.6360,4.6250,4.6250,2
2009-01-23,07:30:00,4.6110,4.6140,4.6110,4.6140,4
2009-01-23,08:00:00,4.6170,4.6170,4.6170,4.6170,1
2009-01-23,08:55:00,4.6240,4.6240,4.6240,4.6240,1
2009-01-23,09:00:00,4.6170,4.6170,4.6170,4.6170,1
2009-01-23,09:40:00,4.6160,4.6190,4.6150,4.6150,12
2009-01-23,09:45:00,4.6150,4.6230,4.6150,4.6230,9
2009-01-23,10:10:00,4.6210,4.6210,4.6210,4.6210,4
2009-01-23,10:30:00,4.6240,4.6250,4.6240,4.6250,4
2009-01-23,10:35:00,4.6450,4.6450,4.6430,4.6430,2
2009-01-23,10:45:00,4.6420,4.6420,4.6420,4.6420,2
2009-01-23,11:55:00,4.6240,4.6240,4.6240,4.6240,1
2009-01-23,12:30:00,4.6270,4.6270,4.6250,4.6250,3
2009-01-23,12:55:00,4.6180,4.6180,4.6170,4.6170,10
2009-01-23,13:10:00,4.6170,4.6170,4.6150,4.6150,9
2009-01-23,13:15:00,4.6150,4.6150,4.6150,4.6150,1
2009-01-23,15:40:00,4.6180,4.6180,4.6150,4.6150,3
2009-01-23,16:05:00,4.6150,4.6180,4.6150,4.6180,5
2009-01-23,16:10:00,4.6150,4.6150,4.6150,4.6150,3
2009-01-23,16:15:00,4.6150,4.6150,4.6150,4.6150,1
2009-01-23,16:30:00,4.6110,4.6110,4.6100,4.6100,17
2009-01-23,16:50:00,4.6100,4.6100,4.6100,4.6100,1
2009-01-23,17:15:00,4.6140,4.6140,4.6140,4.6140,2
2009-01-23,17:55:00,4.6100,4.6100,4.6100,4.6100,2
2009-01-23,18:00:00,4.6100,4.6100,4.6100,4.6100,1
2009-01-23,18:05:00,4.6100,4.6100,4.6100,4.6100,1
2009-01-23,18:10:00,4.6180,4.6180,4.6180,4.6180,3
2009-01-23,18:25:00,4.6160,4.6160,4.6160,4.6160,1
2009-01-23,18:30:00,4.6180,4.6180,4.6180,4.6180,1
2009-01-23,18:40:00,4.6360,4.6360,4.6360,4.6360,1
2009-01-23,19:00:00,4.6150,4.6150,4.6100,4.6100,7
2009-01-23,19:05:00,4.6100,4.6100,4.6100,4.6100,2
2009-01-23,19:10:00,4.6100,4.6100,4.5980,4.5980,37
2009-01-23,19:15:00,4.5970,4.6000,4.5900,4.6000,45
2009-01-23,19:30:00,4.5880,4.5880,4.5880,4.5880,7
2009-01-23,19:35:00,4.5880,4.5880,4.5880,4.5880,3
2009-01-23,19:40:00,4.6000,4.6000,4.6000,4.6000,1
2009-01-23,20:05:00,4.5910,4.5910,4.5840,4.5860,8
2009-01-23,20:10:00,4.5960,4.5960,4.5860,4.5860,10
2009-01-23,20:15:00,4.5940,4.6000,4.5900,4.6000,9
2009-01-23,20:20:00,4.6000,4.6010,4.5820,4.5820,30
2009-01-23,20:25:00,4.5870,4.5870,4.5820,4.5820,15
2009-01-23,20:35:00,4.5980,4.6060,4.5920,4.6000,28
2009-01-23,20:40:00,4.6020,4.6040,4.5950,4.6030,4
2009-01-23,20:45:00,4.5980,4.6000,4.5780,4.5790,53
2009-01-23,20:50:00,4.5890,4.5910,4.5740,4.5790,47
2009-01-23,20:55:00,4.5780,4.5870,4.5670,4.5870,102
2009-01-23,21:00:00,4.5830,4.5850,4.5720,4.5850,31
2009-01-23,21:05:00,4.5800,4.5800,4.5720,4.5720,4
2009-01-23,21:10:00,4.5820,4.5900,4.5820,4.5850,67
2009-01-23,21:15:00,4.5830,4.5950,4.5750,4.5750,79
2009-01-23,21:20:00,4.5800,4.5800,4.5590,4.5590,107
2009-01-23,21:25:00,4.5600,4.5680,4.5590,4.5640,113
2009-01-23,21:30:00,4.5630,4.5800,4.5590,4.5790,188
2009-01-23,21:35:00,4.5800,4.5840,4.5710,4.5780,96
2009-01-23,21:40:00,4.5780,4.5990,4.5780,4.5990,72
2009-01-23,21:45:00,4.6000,4.6120,4.5980,4.6000,118
2009-01-23,21:50:00,4.6000,4.6080,4.5980,4.6000,61
2009-01-23,21:55:00,4.5980,4.6040,4.5890,4.5990,160
2009-01-23,22:00:00,4.6000,4.6050,4.5800,4.6030,485
2009-01-23,22:05:00,4.6000,4.6060,4.5920,4.6020,339
2009-01-23,22:10:00,4.6000,4.6170,4.5990,4.6030,306
2009-01-23,22:15:00,4.6010,4.6180,4.5950,4.6170,299
2009-01-23,22:20:00,4.6130,4.6400,4.6100,4.6190,365
2009-01-23,22:25:00,4.6190,4.6230,4.6100,4.6230,358
2009-01-23,22:30:00,4.6230,4.6250,4.5860,4.5930,512
2009-01-23,22:35:00,4.5950,4.6050,4.5840,4.5910,355
2009-01-23,22:40:00,4.5920,4.6000,4.5860,4.5940,312
2009-01-23,22:45:00,4.5990,4.6140,4.5950,4.6100,124
2009-01-23,22:50:00,4.6100,4.6150,4.5960,4.5990,208
2009-01-23,22:55:00,4.6020,4.6070,4.5950,4.6050,160
2009-01-23,23:00:00,4.6080,4.6150,4.6040,4.6100,186
2009-01-23,23:05:00,4.6110,4.6110,4.6020,4.6070,315
2009-01-23,23:10:00,4.6090,4.6160,4.6050,4.6140,201
2009-01-23,23:15:00,4.6150,4.6290,4.6120,4.6290,402
2009-01-23,23:20:00,4.6270,4.6600,4.6250,4.6550,413
2009-01-23,23:25:00,4.6550,4.6810,4.6400,4.6450,651
2009-01-23,23:30:00,4.6410,4.6500,4.5190,4.5380,3501
2009-01-23,23:35:00,4.5360,4.5480,4.5130,4.5450,1717
2009-01-23,23:40:00,4.5430,4.5620,4.5320,4.5550,708
2009-01-23,23:45:00,4.5530,4.5610,4.5370,4.5430,498
2009-01-23,23:50:00,4.5410,4.5520,4.4900,4.5110,1364
2009-01-23,23:55:00,4.5090,4.5170,4.5080,4.5120,579
2009-01-24,00:00:00,4.5130,4.5160,4.4850,4.5010,974
2009-01-24,00:05:00,4.5010,4.5300,4.5000,4.5110,854
2009-01-24,00:10:00,4.5130,4.5130,4.4680,4.4800,1129
2009-01-24,00:15:00,4.4780,4.4800,4.4440,4.4730,1455
2009-01-24,00:20:00,4.4710,4.4860,4.4570,4.4630,743
2009-01-24,00:25:00,4.4630,4.4790,4.4600,4.4630,934
2009-01-24,00:30:00,4.4630,4.4700,4.4320,4.4430,1042
2009-01-24,00:35:00,4.4430,4.4880,4.4430,4.4720,895
2009-01-24,00:40:00,4.4740,4.4820,4.4660,4.4680,291
2009-01-24,00:45:00,4.4670,4.4760,4.4590,4.4700,459
2009-01-24,00:50:00,4.4690,4.4800,4.4620,4.4750,293
2009-01-24,00:55:00,4.4780,4.5040,4.4750,4.4920,904
2009-01-24,01:00:00,4.4920,4.4990,4.4910,4.4940,254
2009-01-24,01:05:00,4.4920,4.5050,4.4920,4.5030,371
2009-01-24,01:10:00,4.5030,4.5230,4.5000,4.5110,579
2009-01-24,01:15:00,4.5110,4.5150,4.5050,4.5060,133
2009-01-24,01:20:00,4.5070,4.5150,4.5050,4.5070,177
2009-01-24,01:25:00,4.5060,4.5180,4.5020,4.5130,492
2009-01-24,01:30:00,4.5120,4.5130,4.4930,4.4990,374
2009-01-24,01:35:00,4.4980,4.4990,4.4710,4.4770,304
2009-01-24,01:40:00,4.4770,4.4890,4.4710,4.4770,178
2009-01-24,01:45:00,4.4750,4.4940,4.4700,4.4940,171
2009-01-24,01:50:00,4.4930,4.5040,4.4900,4.5000,108
2009-01-24,01:55:00,4.5000,4.5130,4.4940,4.5120,127
2009-01-24,02:00:00,4.5100,4.5160,4.4950,4.5070,530
2009-01-24,02:05:00,4.5040,4.5060,4.4900,4.4960,373
2009-01-24,02:10:00,4.4950,4.5170,4.4940,4.5080,436
2009-01-24,02:15:00,4.5060,4.5180,4.5030,4.5130,227
2009-01-24,02:20:00,4.5140,4.5190,4.5030,4.5070,325
2009-01-24,02:25:00,4.5060,4.5500,4.5060,4.5300,847
2009-01-24,02:30:00,4.5310,4.5500,4.5250,4.5420,172
2009-01-24,02:35:00,4.5410,4.5450,4.5040,4.5240,398
2009-01-24,02:40:00,4.5240,4.5490,4.5200,4.5390,313
2009-01-24,02:45:00,4.5370,4.6050,4.5330,4.5850,1012
2009-01-24,02:50:00,4.5880,4.5900,4.5350,4.5430,611
2009-01-24,02:55:00,4.5410,4.5720,4.5360,4.5650,312
2009-01-24,03:00:00,4.5670,4.5670,4.5480,4.5550,386
2009-01-24,03:05:00,4.5550,4.5580,4.5370,4.5470,177
2009-01-24,03:10:00,4.5460,4.5570,4.5420,4.5420,146
2009-01-24,03:15:00,4.5410,4.5410,4.5100,4.5130,477
2009-01-24,03:20:00,4.5130,4.5360,4.4910,4.5340,620
2009-01-24,03:25:00,4.5320,4.5440,4.5100,4.5150,948
2009-01-24,03:30:00,4.5180,4.5250,4.5070,4.5100,274
2009-01-24,03:35:00,4.5100,4.5100,4.5040,4.5080,95
2009-01-24,03:40:00,4.5100,4.5160,4.5060,4.5160,105
2009-01-24,03:45:00,4.5190,4.5200,4.5020,4.5020,124
2009-01-24,03:50:00,4.5020,4.5050,4.4920,4.4990,62
2009-01-24,03:55:00,4.4950,4.4950,4.4910,4.4930,54
2009-01-24,04:00:00,4.4960,4.5000,4.4910,4.4980,30
2009-01-24,04:05:00,4.5060,4.5180,4.5000,4.5000,56
2009-01-24,04:10:00,4.5050,4.5120,4.5010,4.5030,64
2009-01-24,04:15:00,4.5060,4.5080,4.5060,4.5070,8
2009-01-24,04:20:00,4.5060,4.5110,4.5060,4.5110,4
2009-01-24,04:25:00,4.5050,4.5120,4.5040,4.5120,14
2009-01-24,04:30:00,4.5160,4.5160,4.5110,4.5150,11
2009-01-24,04:35:00,4.5180,4.5200,4.5180,4.5180,6
2009-01-24,04:40:00,4.5200,4.5220,4.5200,4.5220,7
2009-01-24,04:45:00,4.5180,4.5210,4.5180,4.5210,2
2009-01-24,04:50:00,4.5180,4.5220,4.5180,4.5180,44
2009-01-24,04:55:00,4.5190,4.5200,4.5070,4.5070,28
2009-01-24,05:05:00,4.5070,4.5110,4.5040,4.5040,11
2009-01-24,05:15:00,4.5040,4.5110,4.5040,4.5110,7
2009-01-24,05:20:00,4.5130,4.5150,4.5130,4.5150,40
2009-01-24,05:25:00,4.5110,4.5110,4.5110,4.5110,1
2009-01-24,05:35:00,4.5130,4.5130,4.5130,4.5130,1
2009-01-24,05:45:00,4.5110,4.5110,4.5090,4.5090,5
2009-01-24,05:50:00,4.5090,4.5090,4.5090,4.5090,21
2009-01-24,05:55:00,4.5090,4.5090,4.5090,4.5090,1
2009-01-24,06:00:00,4.5070,4.5070,4.5070,4.5070,1
2009-01-24,06:05:00,4.5090,4.5090,4.5090,4.5090,1
2009-01-24,06:10:00,4.5090,4.5090,4.5090,4.5090,1
2009-01-26,07:00:00,4.4400,4.4400,4.4390,4.4390,11
2009-01-26,07:10:00,4.4390,4.4620,4.4330,4.4620,10
2009-01-26,07:15:00,4.4600,4.4600,4.4600,4.4600,1
2009-01-26,07:20:00,4.4470,4.4470,4.4380,4.4380,18
2009-01-26,07:25:00,4.4450,4.4450,4.4450,4.4450,1
2009-01-26,07:30:00,4.4370,4.4400,4.4330,4.4330,25
2009-01-26,07:35:00,4.4330,4.4330,4.4230,4.4230,63
2009-01-26,07:40:00,4.4300,4.4300,4.4300,4.4300,2
2009-01-26,07:45:00,4.4300,4.4320,4.4270,4.4270,11
2009-01-26,07:50:00,4.4320,4.4330,4.4300,4.4300,17
2009-01-26,08:15:00,4.4350,4.4350,4.4350,4.4350,5
2009-01-26,08:20:00,4.4310,4.4310,4.4170,4.4170,23
2009-01-26,08:25:00,4.4140,4.4160,4.4090,4.4160,31
2009-01-26,08:30:00,4.4170,4.4170,4.4090,4.4090,85
2009-01-26,08:35:00,4.4070,4.4070,4.4070,4.4070,1
2009-01-26,08:40:00,4.4110,4.4110,4.4110,4.4110,2
2009-01-26,08:55:00,4.4130,4.4130,4.4080,4.4080,8
2009-01-26,09:05:00,4.4170,4.4170,4.4170,4.4170,3
2009-01-26,09:10:00,4.4190,4.4190,4.4190,4.4190,2
2009-01-26,09:15:00,4.4160,4.4160,4.4100,4.4100,3
2009-01-26,09:20:00,4.4040,4.4040,4.4040,4.4040,1
2009-01-26,09:30:00,4.4030,4.4030,4.3990,4.3990,42
2009-01-26,09:35:00,4.3950,4.3950,4.3950,4.3950,7
2009-01-26,09:40:00,4.4030,4.4030,4.4030,4.4030,1
2009-01-26,09:45:00,4.4020,4.4040,4.4020,4.4040,2
2009-01-26,09:50:00,4.4040,4.4060,4.4030,4.4060,6
2009-01-26,10:05:00,4.4020,4.4020,4.4020,4.4020,1
2009-01-26,10:10:00,4.3950,4.3950,4.3900,4.3900,8
2009-01-26,10:15:00,4.3890,4.3950,4.3890,4.3950,18
2009-01-26,10:20:00,4.3950,4.3950,4.3950,4.3950,1
2009-01-26,10:30:00,4.3990,4.3990,4.3990,4.3990,2
2009-01-26,10:40:00,4.4010,4.4030,4.4010,4.4030,8
2009-01-26,10:45:00,4.4070,4.4070,4.4060,4.4060,2
2009-01-26,10:50:00,4.4070,4.4070,4.4070,4.4070,1
2009-01-26,10:55:00,4.4030,4.4070,4.3930,4.4070,24
2009-01-26,11:00:00,4.3930,4.3950,4.3830,4.3830,19
2009-01-26,11:05:00,4.3880,4.3890,4.3880,4.3890,3
2009-01-26,11:10:00,4.3960,4.3960,4.3960,4.3960,1
2009-01-26,11:15:00,4.3940,4.3940,4.3940,4.3940,1
2009-01-26,11:25:00,4.3950,4.3950,4.3950,4.3950,2
2009-01-26,11:30:00,4.3950,4.4000,4.3950,4.4000,11
2009-01-26,11:35:00,4.4000,4.4000,4.3950,4.3950,6
2009-01-26,11:40:00,4.4000,4.4000,4.4000,4.4000,1
2009-01-26,11:45:00,4.4010,4.4040,4.4010,4.4010,6
2009-01-26,11:50:00,4.3960,4.3960,4.3950,4.3960,7
2009-01-26,11:55:00,4.3960,4.3960,4.3800,4.3800,8
2009-01-26,12:10:00,4.3890,4.3890,4.3820,4.3820,3
2009-01-26,12:25:00,4.3970,4.3970,4.3970,4.3970,2
2009-01-26,12:30:00,4.3890,4.3890,4.3800,4.3800,11
2009-01-26,12:35:00,4.3910,4.3910,4.3910,4.3910,1
2009-01-26,12:40:00,4.3920,4.3920,4.3900,4.3900,3
2009-01-26,13:10:00,4.3930,4.3930,4.3930,4.3930,2
2009-01-26,13:25:00,4.3850,4.3850,4.3780,4.3780,7
2009-01-26,14:00:00,4.3920,4.3920,4.3920,4.3920,1
2009-01-26,14:05:00,4.3940,4.3950,4.3940,4.3950,2
2009-01-26,14:15:00,4.3850,4.3850,4.3850,4.3850,1
2009-01-26,14:20:00,4.3810,4.3990,4.3770,4.3950,16
2009-01-26,14:30:00,4.3960,4.3960,4.3960,4.3960,1
2009-01-26,14:40:00,4.3980,4.3980,4.3980,4.3980,1
2009-01-26,14:45:00,4.3990,4.3990,4.3990,4.3990,1
2009-01-26,14:50:00,4.3980,4.3980,4.3980,4.3980,3
2009-01-26,14:55:00,4.3990,4.3990,4.3990,4.3990,20
2009-01-26,15:00:00,4.3990,4.3990,4.3990,4.3990,1
2009-01-26,15:15:00,4.3980,4.3990,4.3980,4.3980,6
2009-01-26,15:30:00,4.3980,4.3980,4.3980,4.3980,1
2009-01-26,15:40:00,4.3990,4.3990,4.3990,4.3990,2
2009-01-26,15:45:00,4.3990,4.3990,4.3990,4.3990,2
2009-01-26,15:50:00,4.3990,4.3990,4.3990,4.3990,2
2009-01-26,15:55:00,4.3990,4.3990,4.3990,4.3990,6
2009-01-26,16:00:00,4.3990,4.3990,4.3990,4.3990,1
2009-01-26,16:05:00,4.3980,4.3980,4.3960,4.3960,2
2009-01-26,16:10:00,4.3940,4.3940,4.3890,4.3890,4
2009-01-26,16:20:00,4.3920,4.3920,4.3800,4.3800,2
2009-01-26,16:30:00,4.3920,4.3980,4.3920,4.3960,4
2009-01-26,16:35:00,4.3960,4.3960,4.3960,4.3960,1
2009-01-26,16:40:00,4.3990,4.3990,4.3990,4.3990,10
2009-01-26,16:50:00,4.3970,4.3980,4.3970,4.3980,2
2009-01-26,16:55:00,4.3990,4.3990,4.3990,4.3990,4
2009-01-26,17:00:00,4.3990,4.3990,4.3990,4.3990,9
2009-01-26,17:05:00,4.3990,4.4090,4.3990,4.4080,60
2009-01-26,17:20:00,4.3990,4.4020,4.3990,4.4020,4
2009-01-26,17:50:00,4.4060,4.4060,4.4060,4.4060,1
2009-01-26,17:55:00,4.3980,4.3990,4.3980,4.3990,2
2009-01-26,18:00:00,4.3980,4.3980,4.3860,4.3860,4
2009-01-26,18:15:00,4.3990,4.3990,4.3990,4.3990,2
2009-01-26,18:40:00,4.4070,4.4170,4.4070,4.4170,66
2009-01-26,18:45:00,4.4110,4.4110,4.4110,4.4110,3
2009-01-26,18:50:00,4.4090,4.4090,4.4090,4.4090,1
2009-01-26,19:05:00,4.4160,4.4160,4.4160,4.4160,2
2009-01-26,19:10:00,4.4150,4.4200,4.4120,4.4200,45
2009-01-26,19:15:00,4.4200,4.4200,4.4200,4.4200,14
2009-01-26,19:20:00,4.4250,4.4280,4.4110,4.4110,25
2009-01-26,19:35:00,4.4180,4.4180,4.4140,4.4140,3
2009-01-26,19:40:00,4.4040,4.4040,4.4040,4.4040,1
2009-01-26,19:45:00,4.4040,4.4130,4.4010,4.4130,9
2009-01-26,19:50:00,4.4150,4.4240,4.4150,4.4220,3
2009-01-26,20:00:00,4.4240,4.4270,4.4230,4.4230,11
2009-01-26,20:05:00,4.4170,4.4180,4.4170,4.4180,3
2009-01-26,20:10:00,4.4080,4.4110,4.4080,4.4110,19
2009-01-26,20:15:00,4.4170,4.4270,4.4170,4.4260,15
2009-01-26,20:20:00,4.4240,4.4240,4.4220,4.4230,5
2009-01-26,20:25:00,4.4250,4.4260,4.4250,4.4250,12
2009-01-26,20:30:00,4.4250,4.4280,4.4210,4.4280,18
2009-01-26,20:35:00,4.4270,4.4340,4.4270,4.4320,92
2009-01-26,20:40:00,4.4260,4.4390,4.4250,4.4380,32
2009-01-26,20:45:00,4.4390,4.4430,4.4330,4.4330,10
2009-01-26,20:50:00,4.4330,4.4370,4.4330,4.4330,8
2009-01-26,20:55:00,4.4290,4.4320,4.4260,4.4310,79
2009-01-26,21:00:00,4.4320,4.4450,4.4320,4.4370,101
2009-01-26,21:05:00,4.4390,4.4460,4.4380,4.4450,23
2009-01-26,21:10:00,4.4450,4.4450,4.4320,4.4440,20
2009-01-26,21:15:00,4.4450,4.4460,4.4330,4.4420,30
2009-01-26,21:20:00,4.4430,4.4460,4.4300,4.4300,69
2009-01-26,21:25:00,4.4290,4.4380,4.4270,4.4290,83
2009-01-26,21:30:00,4.4290,4.4330,4.4150,4.4150,205
2009-01-26,21:35:00,4.4210,4.4370,4.4160,4.4370,123
2009-01-26,21:40:00,4.4360,4.4390,4.4280,4.4310,60
2009-01-26,21:45:00,4.4310,4.4330,4.4240,4.4300,78
2009-01-26,21:50:00,4.4270,4.4310,4.4050,4.4120,357
2009-01-26,21:55:00,4.4070,4.4100,4.3870,4.4010,455
2009-01-26,22:00:00,4.4010,4.4190,4.3880,4.4170,782
2009-01-26,22:05:00,4.4190,4.4480,4.4160,4.4240,606
2009-01-26,22:10:00,4.4210,4.4580,4.4200,4.4370,823
2009-01-26,22:15:00,4.4400,4.4590,4.4400,4.4460,390
2009-01-26,22:20:00,4.4470,4.4530,4.4440,4.4460,259
2009-01-26,22:25:00,4.4460,4.4800,4.4460,4.4790,952
2009-01-26,22:30:00,4.4790,4.4960,4.4720,4.4800,1040
2009-01-26,22:35:00,4.4800,4.5110,4.4790,4.5010,819
2009-01-26,22:40:00,4.5020,4.5190,4.4890,4.5060,612
2009-01-26,22:45:00,4.5060,4.5160,4.4970,4.5000,357
2009-01-26,22:50:00,4.4980,4.5100,4.4860,4.4890,452
2009-01-26,22:55:00,4.4900,4.5040,4.4880,4.5020,310
2009-01-26,23:00:00,4.5050,4.5640,4.5010,4.5560,1102
2009-01-26,23:05:00,4.5570,4.5600,4.5360,4.5560,790
2009-01-26,23:10:00,4.5560,4.5690,4.5520,4.5630,574
2009-01-26,23:15:00,4.5610,4.5830,4.5460,4.5540,799
2009-01-26,23:20:00,4.5550,4.5620,4.5500,4.5620,252
2009-01-26,23:25:00,4.5620,4.5800,4.5520,4.5770,281
2009-01-26,23:30:00,4.5720,4.5960,4.5660,4.5690,884
2009-01-26,23:35:00,4.5660,4.5760,4.5470,4.5520,564
2009-01-26,23:40:00,4.5460,4.5460,4.5210,4.5300,657
2009-01-26,23:45:00,4.5310,4.5600,4.5310,4.5540,276
2009-01-26,23:50:00,4.5540,4.5730,4.5530,4.5720,230
2009-01-26,23:55:00,4.5740,4.5820,4.5720,4.5810,125
2009-01-27,00:00:00,4.5800,4.6090,4.5800,4.5930,714
2009-01-27,00:05:00,4.5910,4.6020,4.5900,4.5980,317
2009-01-27,00:10:00,4.5990,4.6100,4.5980,4.6000,492
2009-01-27,00:15:00,4.6050,4.6100,4.5550,4.5700,894
2009-01-27,00:20:00,4.5700,4.5920,4.5580,4.5920,355
2009-01-27,00:25:00,4.5910,4.5920,4.5680,4.5750,924
2009-01-27,00:30:00,4.5720,4.5750,4.5620,4.5660,269
2009-01-27,00:35:00,4.5650,4.5700,4.5560,4.5660,300
2009-01-27,00:40:00,4.5670,4.5740,4.5600,4.5700,204
2009-01-27,00:45:00,4.5700,4.5910,4.5700,4.5800,511
2009-01-27,00:50:00,4.5790,4.5830,4.5750,4.5820,104
2009-01-27,00:55:00,4.5840,4.5860,4.5750,4.5790,260
2009-01-27,01:00:00,4.5790,4.5910,4.5790,4.5890,164
2009-01-27,01:05:00,4.5910,4.5940,4.5530,4.5680,582
2009-01-27,01:10:00,4.5700,4.5700,4.5420,4.5640,211
2009-01-27,01:15:00,4.5630,4.5630,4.5350,4.5400,180
2009-01-27,01:20:00,4.5430,4.5640,4.5380,4.5620,260
2009-01-27,01:25:00,4.5640,4.5690,4.5380,4.5430,192
2009-01-27,01:30:00,4.5420,4.5460,4.5220,4.5290,327
2009-01-27,01:35:00,4.5270,4.5400,4.5110,4.5380,385
2009-01-27,01:40:00,4.5400,4.5450,4.5330,4.5400,185
2009-01-27,01:45:00,4.5320,4.5620,4.5250,4.5490,190
2009-01-27,01:50:00,4.5470,4.5480,4.5330,4.5420,120
2009-01-27,01:55:00,4.5440,4.5560,4.5350,4.5380,122
2009-01-27,02:00:00,4.5400,4.5580,4.5400,4.5420,156
2009-01-27,02:05:00,4.5430,4.5470,4.5370,4.5400,84
2009-01-27,02:10:00,4.5400,4.5450,4.5130,4.5230,305
2009-01-27,02:15:00,4.5240,4.5410,4.5180,4.5390,174
2009-01-27,02:20:00,4.5400,4.5530,4.5400,4.5530,140
2009-01-27,02:25:00,4.5540,4.5580,4.5500,4.5550,138
2009-01-27,02:30:00,4.5520,4.5560,4.5440,4.5440,135
2009-01-27,02:35:00,4.5450,4.5480,4.5300,4.5390,138
2009-01-27,02:40:00,4.5350,4.5490,4.5320,4.5450,93
2009-01-27,02:45:00,4.5440,4.5490,4.5400,4.5420,103
2009-01-27,02:50:00,4.5420,4.5420,4.5100,4.5100,218
2009-01-27,02:55:00,4.5100,4.5360,4.5090,4.5270,193
2009-01-27,03:00:00,4.5280,4.5280,4.4850,4.4970,588
2009-01-27,03:05:00,4.4970,4.5040,4.4680,4.4770,539
2009-01-27,03:10:00,4.4750,4.4780,4.4260,4.4320,1021
2009-01-27,03:15:00,4.4310,4.4310,4.4010,4.4270,1156
2009-01-27,03:20:00,4.4250,4.4760,4.4220,4.4670,1051
2009-01-27,03:25:00,4.4680,4.5020,4.4610,4.4990,1504
2009-01-27,03:30:00,4.4990,4.5020,4.4710,4.4810,453
2009-01-27,03:35:00,4.4760,4.4800,4.4730,4.4740,118
2009-01-27,03:40:00,4.4750,4.4750,4.4700,4.4710,46
2009-01-27,03:45:00,4.4720,4.4730,4.4650,4.4720,77
2009-01-27,03:50:00,4.4740,4.4760,4.4720,4.4730,20
2009-01-27,03:55:00,4.4720,4.4900,4.4680,4.4810,36
2009-01-27,04:00:00,4.4800,4.4830,4.4740,4.4760,74
2009-01-27,04:05:00,4.4760,4.4780,4.4730,4.4760,27
2009-01-27,04:10:00,4.4800,4.4930,4.4800,4.4880,46
2009-01-27,04:15:00,4.4880,4.4880,4.4820,4.4820,10
2009-01-27,04:20:00,4.4810,4.4840,4.4780,4.4780,27
2009-01-27,04:25:00,4.4820,4.4860,4.4780,4.4800,31
2009-01-27,04:30:00,4.4860,4.4960,4.4820,4.4920,50
2009-01-27,04:35:00,4.4950,4.4950,4.4850,4.4880,65
2009-01-27,04:40:00,4.4880,4.4970,4.4860,4.4960,44
2009-01-27,04:45:00,4.4860,4.4880,4.4860,4.4880,2
2009-01-27,04:50:00,4.4810,4.4880,4.4810,4.4880,21
2009-01-27,04:55:00,4.4890,4.4890,4.4850,4.4870,19
2009-01-27,05:00:00,4.4860,4.4900,4.4860,4.4890,9
2009-01-27,05:05:00,4.4880,4.4900,4.4880,4.4900,3
2009-01-27,05:15:00,4.4880,4.4880,4.4870,4.4870,4
2009-01-27,05:20:00,4.4860,4.4910,4.4860,4.4910,3
2009-01-27,05:30:00,4.4940,4.4940,4.4920,4.4920,4
2009-01-27,05:35:00,4.4930,4.4930,4.4930,4.4930,4
2009-01-27,05:40:00,4.4900,4.4950,4.4900,4.4950,4
2009-01-27,05:45:00,4.4890,4.4900,4.4890,4.4900,10
2009-01-27,05:50:00,4.4930,4.4930,4.4930,4.4930,1
2009-01-27,05:55:00,4.4900,4.4900,4.4900,4.4900,4
2009-01-27,06:00:00,4.4930,4.4930,4.4930,4.4930,1
2009-01-27,06:05:00,4.4930,4.4940,4.4930,4.4940,2
2009-01-27,06:10:00,4.4910,4.4910,4.4910,4.4910,2
2009-01-27,07:00:00,4.4850,4.4850,4.4850,4.4850,4
2009-01-27,07:05:00,4.5050,4.5050,4.5050,4.5050,1
2009-01-27,07:10:00,4.4960,4.4990,4.4960,4.4990,2
2009-01-27,07:15:00,4.5010,4.5010,4.5010,4.5010,1
2009-01-27,08:00:00,4.5150,4.5150,4.5150,4.5150,1
2009-01-27,08:20:00,4.4950,4.4950,4.4950,4.4950,1
2009-01-27,09:00:00,4.4800,4.4820,4.4800,4.4820,2
2009-01-27,09:50:00,4.4770,4.4770,4.4770,4.4770,1
2009-01-27,09:55:00,4.4770,4.4770,4.4770,4.4770,1
2009-01-27,10:05:00,4.4810,4.4810,4.4810,4.4810,1
2009-01-27,10:10:00,4.4770,4.4770,4.4760,4.4760,3
2009-01-27,10:30:00,4.4770,4.4770,4.4760,4.4760,2
2009-01-27,10:35:00,4.4800,4.4800,4.4800,4.4800,1
2009-01-27,10:40:00,4.4760,4.4760,4.4760,4.4760,2
2009-01-27,11:30:00,4.4760,4.4760,4.4760,4.4760,1
2009-01-27,11:35:00,4.4750,4.4750,4.4750,4.4750,1
2009-01-27,12:20:00,4.4750,4.4750,4.4750,4.4750,1
2009-01-27,12:25:00,4.4750,4.4750,4.4750,4.4750,1
2009-01-27,12:55:00,4.4840,4.4840,4.4840,4.4840,1
2009-01-27,13:00:00,4.4850,4.4850,4.4850,4.4850,1
2009-01-27,13:10:00,4.4790,4.4790,4.4780,4.4780,2
2009-01-27,14:00:00,4.4780,4.4780,4.4780,4.4780,1
2009-01-27,14:05:00,4.4780,4.4780,4.4780,4.4780,1
2009-01-27,14:10:00,4.4860,4.4860,4.4860,4.4860,1
2009-01-27,14:35:00,4.4880,4.4910,4.4880,4.4900,3
2009-01-27,14:45:00,4.4900,4.4900,4.4900,4.4900,2
2009-01-27,14:50:00,4.4900,4.4900,4.4900,4.4900,3
2009-01-27,15:00:00,4.4900,4.4900,4.4900,4.4900,1
2009-01-27,15:20:00,4.4900,4.4900,4.4900,4.4900,1
2009-01-27,15:25:00,4.4900,4.4900,4.4900,4.4900,1
2009-01-27,15:40:00,4.4790,4.4790,4.4790,4.4790,1
2009-01-27,15:45:00,4.4790,4.4790,4.4790,4.4790,1
2009-01-27,16:30:00,4.4770,4.4770,4.4760,4.4760,2
2009-01-27,17:10:00,4.4910,4.4910,4.4910,4.4910,1
2009-01-27,17:15:00,4.4980,4.4980,4.4980,4.4980,1
2009-01-27,17:20:00,4.4790,4.4790,4.4790,4.4790,2
2009-01-27,17:45:00,4.4960,4.4960,4.4960,4.4960,1
2009-01-27,18:00:00,4.5000,4.5000,4.5000,4.5000,1
2009-01-27,18:10:00,4.5020,4.5020,4.4870,4.4870,6
2009-01-27,18:15:00,4.4790,4.4790,4.4790,4.4790,1
2009-01-27,18:20:00,4.4960,4.4960,4.4960,4.4960,1
2009-01-27,18:25:00,4.4970,4.5020,4.4970,4.5000,24
2009-01-27,18:35:00,4.4970,4.5050,4.4970,4.5050,14
2009-01-27,18:55:00,4.4980,4.4980,4.4970,4.4970,10
2009-01-27,19:00:00,4.5010,4.5010,4.4900,4.4920,4
2009-01-27,19:10:00,4.5000,4.5000,4.5000,4.5000,1
2009-01-27,19:15:00,4.4870,4.4870,4.4870,4.4870,2
2009-01-27,19:20:00,4.4940,4.4940,4.4850,4.4940,3
2009-01-27,19:25:00,4.4900,4.4990,4.4890,4.4990,10
2009-01-27,19:35:00,4.4900,4.4900,4.4900,4.4900,14
2009-01-27,19:40:00,4.4810,4.4890,4.4750,4.4880,19
2009-01-27,20:00:00,4.4830,4.4830,4.4700,4.4700,11
2009-01-27,20:05:00,4.4700,4.4840,4.4700,4.4700,8
2009-01-27,20:10:00,4.4810,4.4950,4.4790,4.4790,10
2009-01-27,20:15:00,4.4720,4.4790,4.4700,4.4730,16
2009-01-27,20:20:00,4.4710,4.4780,4.4700,4.4780,4
2009-01-27,20:25:00,4.4930,4.4960,4.4930,4.4960,3
2009-01-27,20:30:00,4.4760,4.4940,4.4760,4.4940,7
2009-01-27,20:35:00,4.4940,4.5000,4.4880,4.5000,65
2009-01-27,20:40:00,4.4990,4.5010,4.4920,4.4920,3
2009-01-27,20:45:00,4.4900,4.4900,4.4900,4.4900,1
2009-01-27,20:50:00,4.4910,4.4980,4.4910,4.4960,20
2009-01-27,20:55:00,4.4970,4.5000,4.4920,4.4950,14
2009-01-27,21:00:00,4.4970,4.5070,4.4950,4.5070,24
2009-01-27,21:05:00,4.5060,4.5290,4.5060,4.5290,81
2009-01-27,21:10:00,4.5240,4.5350,4.5190,4.5190,48
2009-01-27,21:15:00,4.5200,4.5260,4.5050,4.5190,89
2009-01-27,21:20:00,4.5180,4.5370,4.5170,4.5300,93
2009-01-27,21:25:00,4.5300,4.5490,4.5290,4.5400,109
2009-01-27,21:30:00,4.5350,4.5440,4.5330,4.5390,48
2009-01-27,21:35:00,4.5390,4.5490,4.5360,4.5420,136
2009-01-27,21:40:00,4.5370,4.5370,4.5050,4.5220,180
2009-01-27,21:45:00,4.5160,4.5280,4.5150,4.5200,57
2009-01-27,21:50:00,4.5200,4.5400,4.5200,4.5400,145
2009-01-27,21:55:00,4.5340,4.5390,4.5260,4.5260,107
2009-01-27,22:00:00,4.5260,4.5280,4.4980,4.5100,407
2009-01-27,22:05:00,4.5120,4.5710,4.5100,4.5690,705
2009-01-27,22:10:00,4.5680,4.5950,4.5570,4.5800,881
2009-01-27,22:15:00,4.5820,4.5920,4.5650,4.5770,605
2009-01-27,22:20:00,4.5770,4.5980,4.5530,4.5640,463
2009-01-27,22:25:00,4.5610,4.5700,4.5400,4.5640,265
2009-01-27,22:30:00,4.5650,4.5650,4.5210,4.5450,417
2009-01-27,22:35:00,4.5470,4.5630,4.5410,4.5500,466
2009-01-27,22:40:00,4.5510,4.5550,4.5440,4.5530,217
2009-01-27,22:45:00,4.5510,4.5680,4.5470,4.5550,167
2009-01-27,22:50:00,4.5550,4.5650,4.5360,4.5470,201
2009-01-27,22:55:00,4.5480,4.5510,4.5150,4.5260,502
2009-01-27,23:00:00,4.5240,4.5360,4.5030,4.5090,430
2009-01-27,23:05:00,4.5140,4.5190,4.4950,4.5050,531
2009-01-27,23:10:00,4.5030,4.5080,4.4850,4.5050,718
2009-01-27,23:15:00,4.5040,4.5250,4.5020,4.5180,425
2009-01-27,23:20:00,4.5200,4.5400,4.5200,4.5220,254
2009-01-27,23:25:00,4.5240,4.5250,4.5020,4.5060,276
2009-01-27,23:30:00,4.5070,4.5160,4.5030,4.5140,173
2009-01-27,23:35:00,4.5150,4.5300,4.5150,4.5230,174
2009-01-27,23:40:00,4.5240,4.5280,4.5020,4.5150,279
2009-01-27,23:45:00,4.5170,4.5230,4.5080,4.5150,199
2009-01-27,23:50:00,4.5150,4.5150,4.4920,4.5000,261
2009-01-27,23:55:00,4.5010,4.5260,4.5000,4.5230,193
2009-01-28,00:00:00,4.5210,4.5210,4.5050,4.5050,228
2009-01-28,00:05:00,4.5050,4.5140,4.5030,4.5080,46
2009-01-28,00:10:00,4.5070,4.5190,4.5060,4.5170,92
2009-01-28,00:15:00,4.5190,4.5200,4.4950,4.4950,162
2009-01-28,00:20:00,4.4950,4.4950,4.4850,4.4870,153
2009-01-28,00:25:00,4.4860,4.4910,4.4800,4.4860,210
2009-01-28,00:30:00,4.4900,4.5060,4.4870,4.4900,510
2009-01-28,00:35:00,4.4920,4.4920,4.4750,4.4800,216
2009-01-28,00:40:00,4.4790,4.4870,4.4700,4.4820,439
2009-01-28,00:45:00,4.4820,4.4890,4.4820,4.4880,63
2009-01-28,00:50:00,4.4870,4.5060,4.4840,4.5020,280
2009-01-28,00:55:00,4.5020,4.5100,4.5010,4.5010,93
2009-01-28,01:00:00,4.5030,4.5050,4.4840,4.4920,185
2009-01-28,01:05:00,4.4920,4.4990,4.4870,4.4990,119
2009-01-28,01:10:00,4.4960,4.5060,4.4940,4.5000,76
2009-01-28,01:15:00,4.5000,4.5040,4.4870,4.4950,114
2009-01-28,01:20:00,4.4960,4.4960,4.4880,4.4900,80
2009-01-28,01:25:00,4.4960,4.5010,4.4940,4.5000,48
2009-01-28,01:30:00,4.5040,4.5100,4.4860,4.4870,187
2009-01-28,01:35:00,4.4920,4.5000,4.4920,4.4940,37
2009-01-28,01:40:00,4.4940,4.4990,4.4910,4.4940,60
2009-01-28,01:45:00,4.4950,4.4960,4.4820,4.4920,96
2009-01-28,01:50:00,4.4900,4.4900,4.4770,4.4770,296
2009-01-28,01:55:00,4.4780,4.4990,4.4750,4.4990,370
2009-01-28,02:00:00,4.4960,4.5120,4.4950,4.5000,277
2009-01-28,02:05:00,4.5060,4.5070,4.4920,4.4940,107
2009-01-28,02:10:00,4.4920,4.5100,4.4920,4.5030,92
2009-01-28,02:15:00,4.5020,4.5070,4.4900,4.4930,132
2009-01-28,02:20:00,4.4910,4.5030,4.4900,4.4980,94
2009-01-28,02:25:00,4.5000,4.5030,4.4880,4.4890,150
2009-01-28,02:30:00,4.4870,4.4970,4.4840,4.4900,209
2009-01-28,02:35:00,4.4940,4.4940,4.4820,4.4840,181
2009-01-28,02:40:00,4.4820,4.5070,4.4820,4.4980,129
2009-01-28,02:45:00,4.5010,4.5020,4.4850,4.4850,202
2009-01-28,02:50:00,4.4890,4.4970,4.4820,4.4970,62
2009-01-28,02:55:00,4.4950,4.4950,4.4830,4.4870,108
2009-01-28,03:00:00,4.4880,4.5100,4.4800,4.5060,264
2009-01-28,03:05:00,4.5070,4.5070,4.4940,4.5030,105
2009-01-28,03:10:00,4.5030,4.5050,4.4870,4.4900,209
2009-01-28,03:15:00,4.4910,4.4990,4.4860,4.4880,276
2009-01-28,03:20:00,4.4920,4.5080,4.4920,4.5010,457
2009-01-28,03:25:00,4.5030,4.5120,4.4900,4.5000,2391
2009-01-28,03:30:00,4.4990,4.5010,4.4850,4.4900,816
2009-01-28,03:35:00,4.4900,4.4950,4.4890,4.4930,102
2009-01-28,03:40:00,4.4930,4.5190,4.4930,4.5130,255
2009-01-28,03:45:00,4.5130,4.5150,4.5060,4.5060,108
2009-01-28,03:50:00,4.5060,4.5100,4.5000,4.5100,58
2009-01-28,03:55:00,4.5100,4.5150,4.5080,4.5150,24
2009-01-28,04:00:00,4.5110,4.5140,4.5100,4.5140,35
2009-01-28,04:05:00,4.5130,4.5160,4.5110,4.5110,30
2009-01-28,04:10:00,4.5130,4.5140,4.5100,4.5130,24
2009-01-28,04:15:00,4.5030,4.5150,4.5030,4.5150,16
2009-01-28,04:20:00,4.5140,4.5240,4.5140,4.5180,218
2009-01-28,04:25:00,4.5180,4.5200,4.5100,4.5100,73
2009-01-28,04:30:00,4.5100,4.5130,4.5090,4.5130,56
2009-01-28,04:35:00,4.5140,4.5150,4.5110,4.5120,22
2009-01-28,04:40:00,4.5090,4.5090,4.5000,4.5000,68
2009-01-28,04:45:00,4.5000,4.5080,4.4990,4.5080,160
2009-01-28,04:50:00,4.5070,4.5100,4.5070,4.5100,25
2009-01-28,04:55:00,4.5080,4.5100,4.5080,4.5080,42
2009-01-28,05:00:00,4.5120,4.5120,4.5070,4.5070,12
2009-01-28,05:05:00,4.5100,4.5100,4.5060,4.5060,3
2009-01-28,05:10:00,4.5050,4.5050,4.5050,4.5050,2
2009-01-28,05:15:00,4.5090,4.5150,4.5090,4.5100,68
2009-01-28,05:25:00,4.5080,4.5090,4.5070,4.5090,18
2009-01-28,05:30:00,4.5150,4.5150,4.5090,4.5090,6
2009-01-28,05:35:00,4.5090,4.5140,4.5090,4.5100,5
2009-01-28,05:45:00,4.5110,4.5150,4.5110,4.5150,11
2009-01-28,05:50:00,4.5150,4.5160,4.5120,4.5120,11
2009-01-28,05:55:00,4.5120,4.5120,4.5100,4.5100,9
2009-01-28,06:00:00,4.5100,4.5100,4.5100,4.5100,5
2009-01-28,06:05:00,4.5120,4.5120,4.5120,4.5120,4
2009-01-28,06:10:00,4.5120,4.5120,4.5120,4.5120,18
2009-01-28,07:00:00,4.5120,4.5180,4.5090,4.5180,23
2009-01-28,07:05:00,4.5170,4.5170,4.5130,4.5130,7
2009-01-28,07:10:00,4.5130,4.5130,4.5090,4.5090,18
2009-01-28,07:15:00,4.5090,4.5100,4.5090,4.5100,11
2009-01-28,07:20:00,4.5100,4.5100,4.5100,4.5100,3
2009-01-28,07:30:00,4.5170,4.5170,4.5170,4.5170,2
2009-01-28,07:35:00,4.5170,4.5170,4.5170,4.5170,3
2009-01-28,07:40:00,4.5190,4.5240,4.5190,4.5240,4
2009-01-28,07:45:00,4.5300,4.5300,4.5300,4.5300,13
2009-01-28,08:15:00,4.5520,4.5530,4.5520,4.5530,2
2009-01-28,08:20:00,4.5550,4.5550,4.5550,4.5550,1
2009-01-28,08:40:00,4.5410,4.5410,4.5410,4.5410,1
2009-01-28,09:05:00,4.5310,4.5310,4.5160,4.5160,14
2009-01-28,11:15:00,4.5160,4.5160,4.5160,4.5160,1
2009-01-28,11:25:00,4.5200,4.5200,4.5200,4.5200,1
2009-01-28,11:30:00,4.5250,4.5250,4.5250,4.5250,7
2009-01-28,11:35:00,4.5280,4.5280,4.5280,4.5280,4
2009-01-28,11:40:00,4.5140,4.5140,4.5140,4.5140,7
2009-01-28,11:45:00,4.5200,4.5200,4.5180,4.5180,2
2009-01-28,12:20:00,4.5120,4.5120,4.5120,4.5120,2
2009-01-28,12:35:00,4.5280,4.5280,4.5280,4.5280,2
2009-01-28,13:00:00,4.5250,4.5250,4.5180,4.5180,3
2009-01-28,13:05:00,4.5200,4.5200,4.5150,4.5150,4
2009-01-28,15:10:00,4.5270,4.5270,4.5270,4.5270,1
2009-01-28,15:15:00,4.5270,4.5270,4.5270,4.5270,13
2009-01-28,16:40:00,4.5130,4.5130,4.5120,4.5120,3
2009-01-28,16:45:00,4.5130,4.5130,4.5130,4.5130,2
2009-01-28,17:05:00,4.5130,4.5130,4.5130,4.5130,2
2009-01-28,17:15:00,4.5130,4.5130,4.5130,4.5130,1
2009-01-28,18:15:00,4.5130,4.5130,4.5120,4.5120,6
2009-01-28,18:40:00,4.5130,4.5130,4.5130,4.5130,30
2009-01-28,18:55:00,4.5130,4.5130,4.5130,4.5130,5
2009-01-28,19:00:00,4.5130,4.5130,4.5130,4.5130,1
2009-01-28,19:15:00,4.5290,4.5400,4.5290,4.5290,5
2009-01-28,19:20:00,4.5320,4.5320,4.5320,4.5320,1
2009-01-28,19:25:00,4.5250,4.5260,4.5190,4.5190,10
2009-01-28,19:30:00,4.5190,4.5190,4.5180,4.5180,6
2009-01-28,19:45:00,4.5210,4.5210,4.5210,4.5210,8
2009-01-28,19:50:00,4.5210,4.5220,4.5210,4.5210,13
2009-01-28,19:55:00,4.5210,4.5210,4.5210,4.5210,10
2009-01-28,20:00:00,4.5210,4.5210,4.5210,4.5210,22
2009-01-28,20:05:00,4.5110,4.5120,4.5070,4.5070,17
2009-01-28,20:10:00,4.5070,4.5090,4.5050,4.5050,28
2009-01-28,20:15:00,4.5040,4.5040,4.4810,4.4810,103
2009-01-28,20:20:00,4.4830,4.4830,4.4820,4.4820,2
2009-01-28,20:40:00,4.4880,4.4880,4.4880,4.4880,1
2009-01-28,20:50:00,4.4940,4.4960,4.4940,4.4960,2
2009-01-28,20:55:00,4.4960,4.4970,4.4870,4.4870,67
2009-01-28,21:00:00,4.4880,4.4880,4.4800,4.4830,8
2009-01-28,21:05:00,4.4900,4.5050,4.4820,4.4940,87
2009-01-28,21:10:00,4.4920,4.4920,4.4890,4.4910,17
2009-01-28,21:15:00,4.4920,4.4930,4.4850,4.4930,29
2009-01-28,21:20:00,4.4880,4.5020,4.4880,4.5020,140
2009-01-28,21:25:00,4.5000,4.5440,4.5000,4.5360,129
2009-01-28,21:30:00,4.5400,4.5480,4.5400,4.5420,56
2009-01-28,21:35:00,4.5400,4.5680,4.5400,4.5680,159
2009-01-28,21:40:00,4.5700,4.5920,4.5680,4.5920,62
2009-01-28,21:45:00,4.5940,4.6000,4.5750,4.5780,68
2009-01-28,21:50:00,4.5780,4.5870,4.5550,4.5820,143
2009-01-28,21:55:00,4.5900,4.5900,4.5650,4.5790,25
2009-01-28,22:00:00,4.5790,4.6430,4.5640,4.6420,365
2009-01-28,22:05:00,4.6430,4.6650,4.6150,4.6270,429
2009-01-28,22:10:00,4.6320,4.6400,4.6100,4.6160,299
2009-01-28,22:15:00,4.6140,4.6140,4.5800,4.5800,223
2009-01-28,22:20:00,4.5800,4.5810,4.5520,4.5680,316
2009-01-28,22:25:00,4.5660,4.5850,4.5550,4.5730,152
2009-01-28,22:30:00,4.5720,4.5720,4.5480,4.5530,119
2009-01-28,22:35:00,4.5500,4.5540,4.5270,4.5440,171
2009-01-28,22:40:00,4.5400,4.5520,4.5400,4.5450,139
2009-01-28,22:45:00,4.5480,4.5600,4.5400,4.5450,44
2009-01-28,22:50:00,4.5440,4.5620,4.5440,4.5600,30
2009-01-28,22:55:00,4.5600,4.5830,4.5600,4.5830,64
2009-01-28,23:00:00,4.5830,4.5860,4.5600,4.5600,70
2009-01-28,23:05:00,4.5550,4.5560,4.5410,4.5480,45
2009-01-28,23:10:00,4.5430,4.5500,4.5400,4.5500,44
2009-01-28,23:15:00,4.5400,4.5410,4.5280,4.5340,21
2009-01-28,23:20:00,4.5350,4.5380,4.5120,4.5210,51
2009-01-28,23:25:00,4.5200,4.5240,4.5090,4.5110,65
2009-01-28,23:30:00,4.5130,4.5790,4.5040,4.5700,212
2009-01-28,23:35:00,4.5600,4.5600,4.5150,4.5160,118
2009-01-28,23:40:00,4.5150,4.5350,4.5150,4.5220,59
2009-01-28,23:45:00,4.5190,4.5560,4.5190,4.5520,68
2009-01-28,23:50:00,4.5420,4.5460,4.5330,4.5400,19
2009-01-28,23:55:00,4.5390,4.5430,4.5320,4.5430,56
2009-01-29,00:00:00,4.5430,4.5500,4.5380,4.5440,127
2009-01-29,00:05:00,4.5460,4.5510,4.5200,4.5270,124
2009-01-29,00:10:00,4.5310,4.5310,4.5200,4.5200,29
2009-01-29,00:15:00,4.5170,4.5190,4.5010,4.5010,143
2009-01-29,00:20:00,4.5020,4.5040,4.4850,4.4920,372
2009-01-29,00:25:00,4.4920,4.4940,4.4530,4.4700,346
2009-01-29,00:30:00,4.4680,4.4750,4.4480,4.4540,220
2009-01-29,00:35:00,4.4540,4.4590,4.4480,4.4510,110
2009-01-29,00:40:00,4.4500,4.4740,4.4500,4.4650,112
2009-01-29,00:45:00,4.4650,4.4700,4.4590,4.4660,39
2009-01-29,00:50:00,4.4650,4.4700,4.4550,4.4600,42
2009-01-29,00:55:00,4.4600,4.4820,4.4600,4.4800,25
2009-01-29,01:00:00,4.4810,4.4820,4.4690,4.4820,110
2009-01-29,01:05:00,4.4840,4.5200,4.4840,4.5090,142
2009-01-29,01:10:00,4.5080,4.5150,4.4900,4.4900,110
2009-01-29,01:15:00,4.4930,4.4960,4.4850,4.4940,18
2009-01-29,01:20:00,4.4930,4.4990,4.4870,4.4870,28
2009-01-29,01:25:00,4.4880,4.4940,4.4860,4.4920,31
2009-01-29,01:30:00,4.4890,4.4890,4.4700,4.4800,37
2009-01-29,01:35:00,4.4820,4.4820,4.4710,4.4750,64
2009-01-29,01:40:00,4.4750,4.4750,4.4700,4.4700,4
2009-01-29,01:45:00,4.4750,4.4840,4.4750,4.4800,22
2009-01-29,01:50:00,4.4830,4.4860,4.4740,4.4780,42
2009-01-29,01:55:00,4.4760,4.4770,4.4690,4.4750,18
2009-01-29,02:00:00,4.4690,4.4790,4.4690,4.4760,28
2009-01-29,02:05:00,4.4700,4.4710,4.4680,4.4680,38
2009-01-29,02:10:00,4.4680,4.4690,4.4490,4.4550,140
2009-01-29,02:15:00,4.4590,4.4600,4.4260,4.4340,196
2009-01-29,02:20:00,4.4380,4.4400,4.4100,4.4400,250
2009-01-29,02:25:00,4.4360,4.4710,4.4350,4.4650,181
2009-01-29,02:30:00,4.4610,4.4700,4.4600,4.4610,43
2009-01-29,02:35:00,4.4650,4.4650,4.4590,4.4590,6
2009-01-29,02:40:00,4.4640,4.4770,4.4640,4.4770,19
2009-01-29,02:45:00,4.4790,4.4800,4.4680,4.4720,35
2009-01-29,02:50:00,4.4710,4.4750,4.4650,4.4670,27
2009-01-29,02:55:00,4.4700,4.4700,4.4590,4.4660,52
2009-01-29,03:00:00,4.4730,4.4800,4.4580,4.4800,602
2009-01-29,03:05:00,4.4800,4.4890,4.4610,4.4820,622
2009-01-29,03:10:00,4.4830,4.4850,4.4730,4.4850,602
2009-01-29,03:15:00,4.4850,4.4910,4.4740,4.4870,722
2009-01-29,03:20:00,4.4860,4.4870,4.4800,4.4850,632
2009-01-29,03:25:00,4.4850,4.4860,4.4720,4.4770,628
2009-01-29,04:10:00,4.4760,4.4760,4.4760,4.4760,1
2009-01-29,05:25:00,4.4400,4.4400,4.4320,4.4350,4
2009-01-29,05:30:00,4.4320,4.4340,4.4200,4.4200,31
2009-01-29,05:35:00,4.4200,4.4200,4.4200,4.4200,9
2009-01-29,05:40:00,4.4220,4.4320,4.4220,4.4320,5
2009-01-29,05:45:00,4.4280,4.4280,4.4180,4.4180,21
2009-01-29,05:50:00,4.4190,4.4240,4.4190,4.4220,38
2009-01-29,05:55:00,4.4250,4.4320,4.4250,4.4320,6
2009-01-29,06:00:00,4.4320,4.4320,4.4300,4.4300,9
2009-01-29,06:05:00,4.4290,4.4320,4.4210,4.4280,34
2009-01-29,06:10:00,4.4270,4.4330,4.4270,4.4330,8
2009-01-29,07:00:00,4.4350,4.4350,4.4150,4.4150,5
2009-01-29,07:05:00,4.4200,4.4200,4.4200,4.4200,1
2009-01-29,07:10:00,4.4250,4.4310,4.4250,4.4310,3
2009-01-29,07:45:00,4.4300,4.4500,4.4300,4.4500,22
2009-01-29,07:55:00,4.4500,4.4580,4.4500,4.4580,2
2009-01-29,08:05:00,4.4590,4.4640,4.4590,4.4620,3
2009-01-29,08:15:00,4.4620,4.4620,4.4500,4.4500,2
2009-01-29,08:40:00,4.4640,4.4640,4.4640,4.4640,1
2009-01-29,09:00:00,4.4630,4.4630,4.4630,4.4630,1
2009-01-29,09:40:00,4.4400,4.4400,4.4400,4.4400,3
2009-01-29,09:50:00,4.4400,4.4440,4.4400,4.4400,4
2009-01-29,10:10:00,4.4400,4.4440,4.4400,4.4400,7
2009-01-29,10:20:00,4.4400,4.4400,4.4400,4.4400,1
2009-01-29,10:50:00,4.4400,4.4400,4.4400,4.4400,3
2009-01-29,11:00:00,4.4400,4.4400,4.4400,4.4400,3
2009-01-29,11:25:00,4.4430,4.4440,4.4430,4.4430,10
2009-01-29,11:30:00,4.4410,4.4410,4.4410,4.4410,1
2009-01-29,11:50:00,4.4400,4.4400,4.4400,4.4400,10
2009-01-29,12:35:00,4.4250,4.4250,4.4250,4.4250,2
2009-01-29,12:50:00,4.4250,4.4250,4.4230,4.4230,2
2009-01-29,13:00:00,4.4230,4.4230,4.4230,4.4230,2
2009-01-29,13:15:00,4.4250,4.4250,4.4250,4.4250,1
2009-01-29,13:20:00,4.4240,4.4260,4.4220,4.4220,12
2009-01-29,13:30:00,4.4230,4.4270,4.4230,4.4270,4
2009-01-29,13:50:00,4.4250,4.4250,4.4250,4.4250,1
2009-01-29,14:05:00,4.4230,4.4260,4.4220,4.4260,11
2009-01-29,14:35:00,4.4220,4.4220,4.4220,4.4220,10
2009-01-29,14:45:00,4.4220,4.4220,4.4220,4.4220,3
2009-01-29,15:35:00,4.4220,4.4220,4.4220,4.4220,1
2009-01-29,15:45:00,4.4220,4.4220,4.4220,4.4220,1
2009-01-29,15:50:00,4.4220,4.4220,4.4220,4.4220,1
2009-01-29,16:00:00,4.4220,4.4220,4.4220,4.4220,1
2009-01-29,16:20:00,4.4130,4.4130,4.4080,4.4110,19
2009-01-29,16:25:00,4.4060,4.4060,4.4020,4.4020,5
2009-01-29,16:30:00,4.4030,4.4030,4.4020,4.4020,3
2009-01-29,16:40:00,4.4020,4.4030,4.4010,4.4030,5
2009-01-29,16:45:00,4.4040,4.4040,4.4040,4.4040,3
2009-01-29,17:00:00,4.4000,4.4000,4.3890,4.3890,37
2009-01-29,17:05:00,4.3990,4.4000,4.3870,4.3880,49
2009-01-29,17:10:00,4.3960,4.4040,4.3930,4.3990,25
2009-01-29,17:15:00,4.3980,4.4020,4.3930,4.3990,14
2009-01-29,17:25:00,4.3990,4.4060,4.3990,4.4060,15
2009-01-29,17:30:00,4.4010,4.4060,4.4010,4.4050,5
2009-01-29,17:35:00,4.4050,4.4050,4.4010,4.4040,3
2009-01-29,17:45:00,4.4030,4.4040,4.4030,4.4040,3
2009-01-29,17:50:00,4.4030,4.4190,4.4000,4.4000,19
2009-01-29,17:55:00,4.4170,4.4170,4.4170,4.4170,1
2009-01-29,18:00:00,4.3950,4.3950,4.3950,4.3950,1
2009-01-29,18:05:00,4.4150,4.4160,4.4030,4.4030,18
2009-01-29,18:10:00,4.3970,4.3970,4.3870,4.3870,6
2009-01-29,18:25:00,4.3900,4.3900,4.3800,4.3850,17
2009-01-29,18:30:00,4.3760,4.3850,4.3760,4.3850,8
2009-01-29,18:35:00,4.3850,4.3850,4.3850,4.3850,5
2009-01-29,18:40:00,4.3810,4.3810,4.3760,4.3760,12
2009-01-29,18:45:00,4.3790,4.3910,4.3770,4.3770,13
2009-01-29,18:50:00,4.3780,4.3790,4.3670,4.3670,30
2009-01-29,18:55:00,4.3750,4.3790,4.3660,4.3760,16
2009-01-29,19:00:00,4.3790,4.3820,4.3770,4.3770,12
2009-01-29,19:05:00,4.3750,4.3750,4.3750,4.3750,5
2009-01-29,19:10:00,4.3680,4.3780,4.3640,4.3700,29
2009-01-29,19:20:00,4.3740,4.3750,4.3660,4.3660,9
2009-01-29,19:25:00,4.3610,4.3610,4.3590,4.3600,78
2009-01-29,19:30:00,4.3650,4.3690,4.3630,4.3690,22
2009-01-29,19:35:00,4.3700,4.3810,4.3700,4.3700,36
2009-01-29,19:40:00,4.3690,4.3690,4.3660,4.3660,2
2009-01-29,19:45:00,4.3640,4.3810,4.3640,4.3810,11
2009-01-29,19:50:00,4.3810,4.3810,4.3790,4.3810,22
2009-01-29,19:55:00,4.3800,4.3850,4.3800,4.3820,7
2009-01-29,20:15:00,4.3760,4.3790,4.3760,4.3760,11
2009-01-29,20:20:00,4.3800,4.3800,4.3800,4.3800,1
2009-01-29,20:25:00,4.3850,4.3930,4.3850,4.3930,30
2009-01-29,20:30:00,4.3930,4.3940,4.3930,4.3940,6
2009-01-29,20:35:00,4.4020,4.4060,4.4000,4.4060,33
2009-01-29,20:40:00,4.4070,4.4180,4.4060,4.4160,38
2009-01-29,20:45:00,4.4160,4.4250,4.4110,4.4210,95
2009-01-29,20:50:00,4.4170,4.4350,4.4150,4.4150,144
2009-01-29,20:55:00,4.4150,4.4400,4.4150,4.4370,52
2009-01-29,21:00:00,4.4300,4.4400,4.4290,4.4400,58
2009-01-29,21:05:00,4.4360,4.4440,4.4360,4.4400,97
2009-01-29,21:10:00,4.4400,4.4440,4.4370,4.4380,29
2009-01-29,21:15:00,4.4410,4.4730,4.4400,4.4730,234
2009-01-29,21:20:00,4.4740,4.4740,4.4550,4.4550,132
2009-01-29,21:25:00,4.4550,4.4630,4.4520,4.4630,103
2009-01-29,21:30:00,4.4610,4.4610,4.4380,4.4460,160
2009-01-29,21:35:00,4.4450,4.4540,4.4410,4.4450,150
2009-01-29,21:40:00,4.4470,4.4500,4.4420,4.4450,104
2009-01-29,21:45:00,4.4430,4.4500,4.4390,4.4470,147
2009-01-29,21:50:00,4.4450,4.4460,4.4280,4.4340,221
2009-01-29,21:55:00,4.4320,4.4400,4.4320,4.4370,162
2009-01-29,22:00:00,4.4370,4.4670,4.4310,4.4430,822
2009-01-29,22:05:00,4.4410,4.4420,4.4210,4.4380,345
2009-01-29,22:10:00,4.4350,4.4380,4.4220,4.4340,164
2009-01-29,22:15:00,4.4350,4.4440,4.4290,4.4440,210
2009-01-29,22:20:00,4.4440,4.4570,4.4410,4.4490,462
2009-01-29,22:25:00,4.4490,4.4920,4.4490,4.4840,691
2009-01-29,22:30:00,4.4850,4.4960,4.4710,4.4800,555
2009-01-29,22:35:00,4.4800,4.5000,4.4800,4.4890,437
2009-01-29,22:40:00,4.4880,4.4940,4.4710,4.4890,430
2009-01-29,22:45:00,4.4880,4.5100,4.4810,4.5090,1074
2009-01-29,22:50:00,4.5090,4.5190,4.5000,4.5050,872
2009-01-29,22:55:00,4.5080,4.5200,4.5040,4.5040,555
2009-01-29,23:00:00,4.5040,4.5060,4.4760,4.4870,522
2009-01-29,23:05:00,4.4890,4.4940,4.4840,4.4850,134
2009-01-29,23:10:00,4.4830,4.4930,4.4830,4.4910,198
2009-01-29,23:15:00,4.4910,4.5000,4.4850,4.5000,416
2009-01-29,23:20:00,4.4980,4.5000,4.4840,4.4910,572
2009-01-29,23:25:00,4.4900,4.4980,4.4800,4.4890,506
2009-01-29,23:30:00,4.4980,4.5700,4.4600,4.4910,4243
2009-01-29,23:35:00,4.4890,4.5200,4.4870,4.5130,1128
2009-01-29,23:40:00,4.5110,4.5280,4.4960,4.5020,673
2009-01-29,23:45:00,4.5040,4.5170,4.4930,4.4980,299
2009-01-29,23:50:00,4.4950,4.4990,4.4320,4.4410,1033
2009-01-29,23:55:00,4.4420,4.4550,4.4210,4.4270,1268
2009-01-30,00:00:00,4.4260,4.4340,4.4110,4.4240,1302
2009-01-30,00:05:00,4.4230,4.4520,4.4220,4.4500,649
2009-01-30,00:10:00,4.4500,4.4750,4.4500,4.4700,471
2009-01-30,00:15:00,4.4690,4.4750,4.4480,4.4540,527
2009-01-30,00:20:00,4.4550,4.4700,4.4500,4.4680,371
2009-01-30,00:25:00,4.4650,4.4660,4.4470,4.4500,372
2009-01-30,00:30:00,4.4490,4.4500,4.4330,4.4350,231
2009-01-30,00:35:00,4.4350,4.4390,4.4310,4.4310,305
2009-01-30,00:40:00,4.4320,4.4520,4.4310,4.4390,551
2009-01-30,00:45:00,4.4370,4.4440,4.4270,4.4330,383
2009-01-30,00:50:00,4.4330,4.4520,4.4320,4.4400,170
2009-01-30,00:55:00,4.4400,4.4480,4.4280,4.4280,268
2009-01-30,01:00:00,4.4290,4.4470,4.4290,4.4360,430
2009-01-30,01:05:00,4.4360,4.4390,4.4260,4.4260,277
2009-01-30,01:10:00,4.4260,4.4380,4.4140,4.4310,273
2009-01-30,01:15:00,4.4350,4.4600,4.4330,4.4600,341
2009-01-30,01:20:00,4.4620,4.4770,4.4580,4.4660,437
2009-01-30,01:25:00,4.4640,4.4640,4.4430,4.4460,226
2009-01-30,01:30:00,4.4490,4.4830,4.4370,4.4800,293
2009-01-30,01:35:00,4.4790,4.4860,4.4420,4.4430,514
2009-01-30,01:40:00,4.4420,4.4520,4.4270,4.4320,475
2009-01-30,01:45:00,4.4350,4.4360,4.4310,4.4350,181
2009-01-30,01:50:00,4.4350,4.4420,4.4310,4.4400,88
2009-01-30,01:55:00,4.4400,4.4480,4.4350,4.4350,115
2009-01-30,02:00:00,4.4370,4.4500,4.4350,4.4420,130
2009-01-30,02:05:00,4.4430,4.4580,4.4370,4.4490,148
2009-01-30,02:10:00,4.4470,4.4620,4.4460,4.4550,109
2009-01-30,02:15:00,4.4540,4.4590,4.4510,4.4520,54
2009-01-30,02:20:00,4.4520,4.4590,4.4490,4.4590,111
2009-01-30,02:25:00,4.4590,4.4740,4.4580,4.4680,135
2009-01-30,02:30:00,4.4680,4.4990,4.4680,4.4830,380
2009-01-30,02:35:00,4.4820,4.4910,4.4720,4.4720,159
2009-01-30,02:40:00,4.4720,4.5200,4.4720,4.5040,842
2009-01-30,02:45:00,4.5030,4.5170,4.4900,4.4940,257
2009-01-30,02:50:00,4.4930,4.5070,4.4890,4.4970,246
2009-01-30,02:55:00,4.4980,4.5140,4.4870,4.5100,335
2009-01-30,03:00:00,4.5070,4.5340,4.5050,4.5250,1428
2009-01-30,03:05:00,4.5250,4.5290,4.5130,4.5260,511
2009-01-30,03:10:00,4.5260,4.5350,4.5230,4.5320,327
2009-01-30,03:15:00,4.5280,4.5780,4.5260,4.5680,1210
2009-01-30,03:20:00,4.5680,4.5770,4.5450,4.5660,1185
2009-01-30,03:25:00,4.5690,4.6000,4.5380,4.5980,2807
2009-01-30,03:30:00,4.5980,4.5980,4.5770,4.5900,744
2009-01-30,03:35:00,4.5900,4.5940,4.5830,4.5840,146
2009-01-30,03:40:00,4.5830,4.5900,4.5790,4.5840,65
2009-01-30,03:45:00,4.5890,4.5950,4.5890,4.5950,142
2009-01-30,03:50:00,4.5900,4.6350,4.5900,4.6320,585
2009-01-30,03:55:00,4.6300,4.6480,4.6290,4.6370,430
2009-01-30,04:00:00,4.6370,4.6400,4.6170,4.6190,138
2009-01-30,04:05:00,4.6170,4.6190,4.6080,4.6170,123
2009-01-30,04:10:00,4.6150,4.6200,4.6150,4.6170,20
2009-01-30,04:15:00,4.6200,4.6220,4.5760,4.6100,354
2009-01-30,04:20:00,4.6110,4.6180,4.6100,4.6100,41
2009-01-30,04:25:00,4.6080,4.6100,4.5930,4.5930,80
2009-01-30,04:30:00,4.5960,4.6020,4.5900,4.5940,95
2009-01-30,04:35:00,4.5930,4.5970,4.5910,4.5950,28
2009-01-30,04:40:00,4.5950,4.5980,4.5920,4.5920,34
2009-01-30,04:45:00,4.5880,4.5910,4.5760,4.5790,154
2009-01-30,04:50:00,4.5770,4.5770,4.5680,4.5750,117
2009-01-30,04:55:00,4.5710,4.5800,4.5660,4.5720,116
2009-01-30,05:00:00,4.5720,4.5750,4.5610,4.5630,84
2009-01-30,05:05:00,4.5650,4.5750,4.5650,4.5740,19
2009-01-30,05:10:00,4.5760,4.5800,4.5700,4.5800,8
2009-01-30,05:15:00,4.5800,4.5820,4.5770,4.5770,4
2009-01-30,05:20:00,4.5850,4.5870,4.5830,4.5850,37
2009-01-30,05:25:00,4.5850,4.5890,4.5850,4.5890,2
2009-01-30,05:30:00,4.5910,4.5980,4.5890,4.5920,17
2009-01-30,05:40:00,4.5920,4.5940,4.5920,4.5920,3
2009-01-30,05:50:00,4.5940,4.5970,4.5850,4.5930,53
2009-01-30,05:55:00,4.5950,4.6200,4.5950,4.6060,56
2009-01-30,06:00:00,4.6050,4.6110,4.5980,4.5980,10
2009-01-30,06:05:00,4.5960,4.6220,4.5960,4.6080,26
2009-01-30,06:10:00,4.6150,4.6150,4.6080,4.6120,3
2009-01-30,07:30:00,4.6070,4.6070,4.6070,4.6070,2
2009-01-30,07:40:00,4.6070,4.6070,4.6070,4.6070,3
2009-01-30,07:45:00,4.6070,4.6070,4.6070,4.6070,2
2009-01-30,07:55:00,4.5920,4.6060,4.5910,4.6060,6
2009-01-30,08:00:00,4.5910,4.5910,4.5900,4.5900,7
2009-01-30,08:05:00,4.5850,4.5850,4.5850,4.5850,3
2009-01-30,08:10:00,4.6040,4.6040,4.6040,4.6040,1
2009-01-30,08:15:00,4.6010,4.6010,4.5870,4.5970,4
2009-01-30,08:20:00,4.5960,4.5960,4.5960,4.5960,1
2009-01-30,08:25:00,4.5880,4.5970,4.5880,4.5970,4
2009-01-30,08:40:00,4.5840,4.5840,4.5700,4.5700,7
2009-01-30,08:50:00,4.5730,4.5730,4.5730,4.5730,1
2009-01-30,08:55:00,4.5710,4.5710,4.5710,4.5710,1
2009-01-30,09:00:00,4.5860,4.5860,4.5860,4.5860,1
2009-01-30,09:35:00,4.5900,4.5900,4.5900,4.5900,2
2009-01-30,09:40:00,4.5900,4.5990,4.5900,4.5990,15
2009-01-30,09:45:00,4.5990,4.6100,4.5990,4.6100,4
2009-01-30,09:50:00,4.6170,4.6490,4.6170,4.6490,11
2009-01-30,09:55:00,4.6390,4.6410,4.6390,4.6410,2
2009-01-30,10:00:00,4.6220,4.6330,4.6200,4.6200,46
2009-01-30,10:05:00,4.6200,4.6300,4.6200,4.6300,2
2009-01-30,10:10:00,4.6280,4.6280,4.6280,4.6280,1
2009-01-30,10:15:00,4.6110,4.6110,4.5870,4.5870,4
2009-01-30,10:30:00,4.6020,4.6080,4.6020,4.6080,2
2009-01-30,10:50:00,4.5970,4.5970,4.5970,4.5970,1
2009-01-30,11:00:00,4.5970,4.5970,4.5970,4.5970,1
2009-01-30,12:00:00,4.5970,4.5970,4.5840,4.5840,2
2009-01-30,12:10:00,4.5790,4.5790,4.5740,4.5740,8
2009-01-30,12:15:00,4.5840,4.5900,4.5740,4.5740,42
2009-01-30,12:20:00,4.5750,4.5750,4.5740,4.5750,24
2009-01-30,12:25:00,4.5750,4.5750,4.5750,4.5750,1
2009-01-30,12:30:00,4.5740,4.5740,4.5550,4.5550,20
2009-01-30,12:35:00,4.5570,4.5750,4.5570,4.5750,15
2009-01-30,12:40:00,4.5680,4.5740,4.5610,4.5680,7
2009-01-30,12:45:00,4.5550,4.5550,4.5550,4.5550,1
2009-01-30,13:00:00,4.5560,4.5600,4.5560,4.5600,2
2009-01-30,13:15:00,4.5600,4.5600,4.5600,4.5600,1
2009-01-30,13:20:00,4.5600,4.5600,4.5600,4.5600,1
2009-01-30,13:30:00,4.5610,4.5610,4.5610,4.5610,1
2009-01-30,13:35:00,4.5610,4.5610,4.5610,4.5610,1
2009-01-30,14:30:00,4.5560,4.5560,4.5560,4.5560,2
2009-01-30,14:35:00,4.5650,4.5650,4.5650,4.5650,1
2009-01-30,15:25:00,4.5650,4.5650,4.5650,4.5650,1
2009-01-30,15:45:00,4.5650,4.5650,4.5650,4.5650,1
2009-01-30,15:50:00,4.5650,4.5650,4.5650,4.5650,1
2009-01-30,16:30:00,4.5690,4.5690,4.5690,4.5690,2
2009-01-30,16:40:00,4.5570,4.5570,4.5570,4.5570,1
2009-01-30,16:45:00,4.5680,4.5680,4.5680,4.5680,3
2009-01-30,17:10:00,4.5690,4.5690,4.5690,4.5690,1
2009-01-30,17:30:00,4.5560,4.5600,4.5550,4.5600,13
2009-01-30,17:55:00,4.5680,4.5680,4.5560,4.5570,8
2009-01-30,18:00:00,4.5570,4.5580,4.5570,4.5580,4
2009-01-30,18:05:00,4.5560,4.5560,4.5560,4.5560,1
2009-01-30,18:10:00,4.5550,4.5550,4.5550,4.5550,1
2009-01-30,18:15:00,4.5560,4.5570,4.5540,4.5570,9
2009-01-30,18:35:00,4.5620,4.5630,4.5620,4.5630,2
2009-01-30,18:50:00,4.5690,4.5690,4.5690,4.5690,2
2009-01-30,19:00:00,4.5690,4.5690,4.5690,4.5690,2
2009-01-30,19:05:00,4.5650,4.5690,4.5630,4.5690,5
2009-01-30,19:15:00,4.5640,4.5690,4.5640,4.5690,6
2009-01-30,19:20:00,4.5690,4.5690,4.5630,4.5630,4
2009-01-30,19:40:00,4.5690,4.5700,4.5690,4.5700,6
2009-01-30,19:45:00,4.5710,4.5710,4.5710,4.5710,1
2009-01-30,20:05:00,4.5550,4.5550,4.5550,4.5550,4
2009-01-30,20:15:00,4.5630,4.5630,4.5620,4.5620,3
2009-01-30,20:20:00,4.5590,4.5600,4.5270,4.5270,19
2009-01-30,20:25:00,4.5420,4.5430,4.5360,4.5360,3
2009-01-30,20:30:00,4.5420,4.5420,4.5270,4.5410,5
2009-01-30,20:35:00,4.5310,4.5310,4.5200,4.5200,34
2009-01-30,20:40:00,4.5230,4.5330,4.5030,4.5030,126
2009-01-30,20:45:00,4.5050,4.5100,4.5020,4.5060,99
2009-01-30,20:50:00,4.5140,4.5440,4.5140,4.5370,56
2009-01-30,20:55:00,4.5400,4.5560,4.5370,4.5550,65
2009-01-30,21:00:00,4.5550,4.5700,4.5530,4.5690,153
2009-01-30,21:05:00,4.5580,4.5610,4.5510,4.5610,16
2009-01-30,21:10:00,4.5650,4.5710,4.5550,4.5570,91
2009-01-30,21:15:00,4.5600,4.5690,4.5550,4.5670,146
2009-01-30,21:20:00,4.5680,4.5690,4.5610,4.5640,39
2009-01-30,21:25:00,4.5600,4.5650,4.5540,4.5540,106
2009-01-30,21:30:00,4.5550,4.6060,4.5550,4.5850,357
2009-01-30,21:35:00,4.5880,4.5970,4.5770,4.5920,238
2009-01-30,21:40:00,4.5880,4.6250,4.5880,4.6100,271
2009-01-30,21:45:00,4.6180,4.6310,4.6030,4.6290,310
2009-01-30,21:50:00,4.6280,4.6610,4.6280,4.6360,501
2009-01-30,21:55:00,4.6370,4.6370,4.6150,4.6240,248
2009-01-30,22:00:00,4.6240,4.6250,4.5990,4.6020,1042
2009-01-30,22:05:00,4.6010,4.6090,4.5770,4.5850,920
2009-01-30,22:10:00,4.5850,4.6040,4.5810,4.5960,498
2009-01-30,22:15:00,4.5960,4.6060,4.5950,4.6060,383
2009-01-30,22:20:00,4.6070,4.6130,4.5890,4.5890,553
2009-01-30,22:25:00,4.5890,4.5910,4.5850,4.5860,586
2009-01-30,22:30:00,4.5870,4.5930,4.5850,4.5920,560
2009-01-30,22:35:00,4.5930,4.5930,4.5800,4.5850,460
2009-01-30,22:40:00,4.5850,4.5900,4.5710,4.5710,519
2009-01-30,22:45:00,4.5730,4.5730,4.5530,4.5560,730
2009-01-30,22:50:00,4.5570,4.5620,4.5300,4.5340,741
2009-01-30,22:55:00,4.5370,4.5380,4.5160,4.5210,794
2009-01-30,23:00:00,4.5210,4.5410,4.5210,4.5320,662
2009-01-30,23:05:00,4.5300,4.5350,4.4850,4.4900,1104
2009-01-30,23:10:00,4.4880,4.4980,4.4830,4.4980,614
2009-01-30,23:15:00,4.4970,4.5090,4.4490,4.4570,1709
2009-01-30,23:20:00,4.4560,4.4640,4.4350,4.4620,2511
2009-01-30,23:25:00,4.4620,4.4660,4.4300,4.4390,1421
2009-01-30,23:30:00,4.4400,4.4720,4.4290,4.4650,1043
2009-01-30,23:35:00,4.4670,4.4780,4.4500,4.4670,656
2009-01-30,23:40:00,4.4680,4.4740,4.4390,4.4690,423
2009-01-30,23:45:00,4.4690,4.4730,4.4540,4.4640,415
2009-01-30,23:50:00,4.4620,4.4640,4.4460,4.4600,332
2009-01-30,23:55:00,4.4550,4.4570,4.4210,4.4250,844
2009-01-31,00:00:00,4.4240,4.4470,4.4100,4.4450,1124
2009-01-31,00:05:00,4.4450,4.4570,4.4300,4.4350,598
2009-01-31,00:10:00,4.4340,4.4380,4.4220,4.4330,488
2009-01-31,00:15:00,4.4320,4.4680,4.4280,4.4550,680
2009-01-31,00:20:00,4.4560,4.4680,4.4380,4.4600,461
2009-01-31,00:25:00,4.4580,4.4600,4.4330,4.4350,251
2009-01-31,00:30:00,4.4350,4.4600,4.4350,4.4550,315
2009-01-31,00:35:00,4.4550,4.4580,4.4300,4.4460,583
2009-01-31,00:40:00,4.4420,4.4450,4.4300,4.4310,156
2009-01-31,00:45:00,4.4310,4.4330,4.3910,4.3940,1909
2009-01-31,00:50:00,4.3950,4.3990,4.3820,4.3880,1280
2009-01-31,00:55:00,4.3870,4.4020,4.3850,4.3940,792
2009-01-31,01:00:00,4.3940,4.3970,4.3860,4.3860,334
2009-01-31,01:05:00,4.3860,4.3910,4.3800,4.3870,287
2009-01-31,01:10:00,4.3870,4.3900,4.3780,4.3830,438
2009-01-31,01:15:00,4.3820,4.3900,4.3800,4.3880,267
2009-01-31,01:20:00,4.3840,4.4140,4.3830,4.4040,431
2009-01-31,01:25:00,4.4050,4.4180,4.3970,4.4120,407
2009-01-31,01:30:00,4.4100,4.4360,4.4090,4.4280,324
2009-01-31,01:35:00,4.4290,4.4300,4.4130,4.4160,286
2009-01-31,01:40:00,4.4160,4.4270,4.4160,4.4200,207
2009-01-31,01:45:00,4.4190,4.4370,4.4170,4.4370,263
2009-01-31,01:50:00,4.4350,4.4700,4.4280,4.4410,489
2009-01-31,01:55:00,4.4400,4.4640,4.4400,4.4610,308
2009-01-31,02:00:00,4.4610,4.4680,4.4350,4.4570,472
2009-01-31,02:05:00,4.4570,4.4650,4.4380,4.4450,227
2009-01-31,02:10:00,4.4430,4.4430,4.4230,4.4270,229
2009-01-31,02:15:00,4.4280,4.4290,4.4080,4.4160,288
2009-01-31,02:20:00,4.4140,4.4220,4.4090,4.4170,352
2009-01-31,02:25:00,4.4170,4.4200,4.4030,4.4060,303
2009-01-31,02:30:00,4.4060,4.4120,4.3980,4.4000,345
2009-01-31,02:35:00,4.4010,4.4040,4.3660,4.3820,619
2009-01-31,02:40:00,4.3830,4.3900,4.3690,4.3900,267
2009-01-31,02:45:00,4.3880,4.3910,4.3740,4.3750,210
2009-01-31,02:50:00,4.3780,4.3850,4.3700,4.3830,335
2009-01-31,02:55:00,4.3840,4.4140,4.3800,4.4040,482
2009-01-31,03:00:00,4.4040,4.4270,4.3970,4.3990,519
2009-01-31,03:05:00,4.4000,4.4100,4.3960,4.3990,331
2009-01-31,03:10:00,4.4010,4.4270,4.3990,4.4190,461
2009-01-31,03:15:00,4.4150,4.4240,4.4050,4.4190,354
2009-01-31,03:20:00,4.4180,4.4350,4.4180,4.4340,517
2009-01-31,03:25:00,4.4340,4.4360,4.4040,4.4150,1617
2009-01-31,03:30:00,4.4140,4.4180,4.4040,4.4090,461
2009-01-31,03:35:00,4.4090,4.4130,4.4050,4.4120,130
2009-01-31,03:40:00,4.4110,4.4140,4.4030,4.4050,54
2009-01-31,03:45:00,4.4030,4.4070,4.3970,4.4010,147
2009-01-31,03:50:00,4.4030,4.4100,4.3970,4.3970,67
2009-01-31,03:55:00,4.3990,4.4010,4.3920,4.3980,178
2009-01-31,04:00:00,4.3950,4.4050,4.3940,4.3940,31
2009-01-31,04:05:00,4.4020,4.4070,4.3950,4.3950,63
2009-01-31,04:10:00,4.3980,4.4010,4.3940,4.3950,50
2009-01-31,04:15:00,4.3950,4.3960,4.3870,4.3880,46
2009-01-31,04:20:00,4.3900,4.4170,4.3860,4.3930,61
2009-01-31,04:25:00,4.3980,4.3980,4.3890,4.3920,40
2009-01-31,04:30:00,4.3940,4.3940,4.3850,4.3880,27
2009-01-31,04:35:00,4.3920,4.3990,4.3890,4.3960,37
2009-01-31,04:40:00,4.4000,4.4070,4.4000,4.4050,34
2009-01-31,04:45:00,4.4040,4.4070,4.4030,4.4060,16
2009-01-31,04:50:00,4.4070,4.4070,4.3970,4.4030,68
2009-01-31,04:55:00,4.4000,4.4000,4.3830,4.3860,101
2009-01-31,05:00:00,4.3860,4.3940,4.3850,4.3860,22
2009-01-31,05:05:00,4.3870,4.3870,4.3820,4.3820,19
2009-01-31,05:10:00,4.3790,4.3790,4.3780,4.3780,11
2009-01-31,05:15:00,4.3930,4.3940,4.3810,4.3860,13
2009-01-31,05:20:00,4.3870,4.3870,4.3840,4.3840,3
2009-01-31,05:25:00,4.3880,4.3910,4.3840,4.3840,4
2009-01-31,05:30:00,4.3930,4.3930,4.3930,4.3930,1
2009-01-31,05:35:00,4.3910,4.3910,4.3910,4.3910,1
2009-01-31,05:40:00,4.3880,4.3930,4.3880,4.3880,7
2009-01-31,05:45:00,4.3880,4.3880,4.3880,4.3880,2
2009-01-31,05:50:00,4.3900,4.4000,4.3900,4.4000,12
2009-01-31,05:55:00,4.4040,4.4040,4.3950,4.3950,11
2009-01-31,06:00:00,4.3940,4.3940,4.3930,4.3930,3
2009-01-31,06:05:00,4.3860,4.3860,4.3800,4.3820,16
2009-01-31,06:10:00,4.3860,4.4080,4.3790,4.4080,12
2009-02-02,07:25:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,07:30:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,07:40:00,4.3180,4.3200,4.3180,4.3180,9
2009-02-02,07:45:00,4.3100,4.3100,4.3100,4.3100,4
2009-02-02,07:50:00,4.3120,4.3120,4.3120,4.3120,1
2009-02-02,08:05:00,4.3140,4.3200,4.3140,4.3200,12
2009-02-02,08:10:00,4.3200,4.3210,4.3200,4.3210,3
2009-02-02,08:15:00,4.3150,4.3150,4.3010,4.3010,8
2009-02-02,08:25:00,4.3150,4.3160,4.3150,4.3160,2
2009-02-02,08:35:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,08:40:00,4.3150,4.3150,4.3150,4.3150,5
2009-02-02,08:55:00,4.3100,4.3100,4.3100,4.3100,5
2009-02-02,09:00:00,4.3180,4.3180,4.3180,4.3180,1
2009-02-02,09:05:00,4.3070,4.3160,4.3010,4.3160,13
2009-02-02,09:10:00,4.3110,4.3140,4.3110,4.3140,2
2009-02-02,09:20:00,4.3170,4.3210,4.3170,4.3210,12
2009-02-02,09:25:00,4.3230,4.3300,4.3230,4.3300,18
2009-02-02,09:30:00,4.3320,4.3320,4.3320,4.3320,1
2009-02-02,09:35:00,4.3320,4.3320,4.3320,4.3320,1
2009-02-02,09:40:00,4.3320,4.3400,4.3320,4.3400,12
2009-02-02,09:45:00,4.3420,4.3420,4.3400,4.3400,2
2009-02-02,09:50:00,4.3450,4.3450,4.3450,4.3450,1
2009-02-02,09:55:00,4.3270,4.3270,4.3270,4.3270,1
2009-02-02,10:00:00,4.3300,4.3300,4.3300,4.3300,4
2009-02-02,10:05:00,4.3210,4.3210,4.3210,4.3210,1
2009-02-02,10:20:00,4.3250,4.3250,4.3250,4.3250,5
2009-02-02,10:40:00,4.3400,4.3400,4.3400,4.3400,1
2009-02-02,10:45:00,4.3230,4.3230,4.3230,4.3230,1
2009-02-02,11:05:00,4.3210,4.3210,4.3210,4.3210,1
2009-02-02,11:10:00,4.3210,4.3240,4.3210,4.3240,3
2009-02-02,11:20:00,4.3300,4.3300,4.3300,4.3300,2
2009-02-02,11:25:00,4.3300,4.3300,4.3210,4.3290,11
2009-02-02,11:35:00,4.3240,4.3240,4.3200,4.3200,10
2009-02-02,11:45:00,4.3200,4.3200,4.3200,4.3200,15
2009-02-02,11:50:00,4.3150,4.3150,4.3150,4.3150,4
2009-02-02,11:55:00,4.3150,4.3150,4.3150,4.3150,1
2009-02-02,12:10:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,12:25:00,4.3190,4.3190,4.3040,4.3040,3
2009-02-02,12:30:00,4.3090,4.3090,4.2990,4.3070,36
2009-02-02,12:45:00,4.3100,4.3110,4.3100,4.3110,2
2009-02-02,12:50:00,4.3160,4.3160,4.3100,4.3100,2
2009-02-02,12:55:00,4.3150,4.3150,4.3100,4.3100,3
2009-02-02,13:00:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,13:15:00,4.3180,4.3220,4.3180,4.3220,2
2009-02-02,13:25:00,4.3300,4.3300,4.3300,4.3300,1
2009-02-02,13:45:00,4.3290,4.3290,4.3220,4.3220,2
2009-02-02,14:05:00,4.3300,4.3300,4.3300,4.3300,1
2009-02-02,14:10:00,4.3080,4.3080,4.3080,4.3080,1
2009-02-02,14:35:00,4.3220,4.3230,4.3220,4.3230,2
2009-02-02,14:50:00,4.3230,4.3230,4.3230,4.3230,1
2009-02-02,14:55:00,4.3110,4.3110,4.3110,4.3110,1
2009-02-02,15:05:00,4.3100,4.3100,4.2990,4.2990,7
2009-02-02,15:10:00,4.3050,4.3050,4.3030,4.3030,9
2009-02-02,15:15:00,4.3020,4.3020,4.3000,4.3000,5
2009-02-02,15:35:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,15:40:00,4.3190,4.3190,4.3190,4.3190,1
2009-02-02,15:45:00,4.3100,4.3200,4.3100,4.3200,4
2009-02-02,16:00:00,4.3200,4.3200,4.3200,4.3200,1
2009-02-02,16:10:00,4.3120,4.3160,4.3120,4.3160,2
2009-02-02,16:15:00,4.3170,4.3170,4.3170,4.3170,1
2009-02-02,16:20:00,4.3110,4.3120,4.3100,4.3100,14
2009-02-02,16:25:00,4.3100,4.3130,4.3100,4.3100,4
2009-02-02,16:30:00,4.3130,4.3130,4.3130,4.3130,1
2009-02-02,16:45:00,4.3110,4.3120,4.3100,4.3120,5
2009-02-02,16:50:00,4.3120,4.3120,4.3120,4.3120,1
2009-02-02,16:55:00,4.3130,4.3130,4.3130,4.3130,1
2009-02-02,17:05:00,4.3100,4.3100,4.3100,4.3100,3
2009-02-02,17:25:00,4.3150,4.3150,4.3150,4.3150,2
2009-02-02,17:30:00,4.3150,4.3150,4.3140,4.3140,2
2009-02-02,18:15:00,4.3170,4.3170,4.3120,4.3120,2
2009-02-02,18:20:00,4.3100,4.3100,4.3100,4.3100,1
2009-02-02,18:25:00,4.3100,4.3110,4.3090,4.3090,22
2009-02-02,18:30:00,4.3070,4.3070,4.3060,4.3060,30
2009-02-02,18:35:00,4.3070,4.3070,4.3070,4.3070,1
2009-02-02,18:40:00,4.3100,4.3100,4.3100,4.3100,3
2009-02-02,18:55:00,4.3070,4.3070,4.3000,4.3040,19
2009-02-02,19:00:00,4.3030,4.3040,4.3030,4.3040,7
2009-02-02,19:05:00,4.3030,4.3030,4.3000,4.3000,33
2009-02-02,19:10:00,4.3000,4.3040,4.3000,4.3040,4
2009-02-02,19:15:00,4.3000,4.3000,4.3000,4.3000,5
2009-02-02,19:20:00,4.3000,4.3010,4.3000,4.3010,3
2009-02-02,19:25:00,4.3000,4.3030,4.3000,4.3020,13
2009-02-02,19:30:00,4.3020,4.3020,4.3020,4.3020,1
2009-02-02,19:35:00,4.3010,4.3050,4.3010,4.3050,13
2009-02-02,19:45:00,4.3080,4.3080,4.3060,4.3060,11
2009-02-02,19:50:00,4.3000,4.3000,4.2990,4.3000,12
2009-02-02,19:55:00,4.3080,4.3080,4.3000,4.3000,6
2009-02-02,20:00:00,4.3000,4.3070,4.3000,4.3050,27
2009-02-02,20:05:00,4.3070,4.3070,4.3000,4.3000,22
2009-02-02,20:10:00,4.3000,4.3030,4.3000,4.3000,6
2009-02-02,20:15:00,4.3000,4.3020,4.3000,4.3020,11
2009-02-02,20:20:00,4.3060,4.3070,4.3000,4.3030,33
2009-02-02,20:25:00,4.3030,4.3050,4.2920,4.2920,53
2009-02-02,20:30:00,4.2910,4.3120,4.2910,4.3120,43
2009-02-02,20:35:00,4.3120,4.3150,4.3030,4.3080,10
2009-02-02,20:40:00,4.3080,4.3080,4.2800,4.2880,105
2009-02-02,20:45:00,4.2910,4.2940,4.2810,4.2810,46
2009-02-02,20:50:00,4.2820,4.2890,4.2810,4.2890,37
2009-02-02,20:55:00,4.2930,4.2950,4.2860,4.2900,25
2009-02-02,21:00:00,4.2900,4.3030,4.2900,4.2900,55
2009-02-02,21:05:00,4.2950,4.3000,4.2920,4.2990,38
2009-02-02,21:10:00,4.2980,4.3290,4.2920,4.3100,234
2009-02-02,21:15:00,4.3060,4.3120,4.2980,4.2980,18
2009-02-02,21:20:00,4.3000,4.3070,4.2970,4.3010,45
2009-02-02,21:25:00,4.2980,4.3130,4.2950,4.3130,55
2009-02-02,21:30:00,4.3150,4.3190,4.3090,4.3140,169
2009-02-02,21:35:00,4.3140,4.3390,4.3110,4.3360,305
2009-02-02,21:40:00,4.3360,4.3450,4.3310,4.3360,156
2009-02-02,21:45:00,4.3370,4.3370,4.3220,4.3270,146
2009-02-02,21:50:00,4.3250,4.3430,4.3230,4.3400,149
2009-02-02,21:55:00,4.3390,4.3390,4.3080,4.3120,456
2009-02-02,22:00:00,4.3130,4.3500,4.3010,4.3040,1513
2009-02-02,22:05:00,4.3050,4.3160,4.2900,4.3000,869
2009-02-02,22:10:00,4.3000,4.3260,4.2950,4.3110,483
2009-02-02,22:15:00,4.3110,4.3290,4.3090,4.3240,555
2009-02-02,22:20:00,4.3230,4.3480,4.3200,4.3350,499
2009-02-02,22:25:00,4.3350,4.3470,4.3170,4.3300,263
2009-02-02,22:30:00,4.3300,4.3490,4.3220,4.3460,450
2009-02-02,22:35:00,4.3460,4.3660,4.3400,4.3480,628
2009-02-02,22:40:00,4.3470,4.3750,4.3430,4.3740,558
2009-02-02,22:45:00,4.3750,4.4060,4.3710,4.3770,1458
2009-02-02,22:50:00,4.3800,4.3850,4.3600,4.3610,446
2009-02-02,22:55:00,4.3610,4.3720,4.3510,4.3650,335
2009-02-02,23:00:00,4.3650,4.3970,4.3650,4.3900,369
2009-02-02,23:05:00,4.3910,4.4320,4.3890,4.4140,1111
2009-02-02,23:10:00,4.4150,4.4220,4.3850,4.4060,887
2009-02-02,23:15:00,4.4070,4.4380,4.3960,4.4280,576
2009-02-02,23:20:00,4.4280,4.4400,4.4200,4.4250,364
2009-02-02,23:25:00,4.4290,4.4740,4.4270,4.4700,1260
2009-02-02,23:30:00,4.4710,4.4900,4.4540,4.4650,1364
2009-02-02,23:35:00,4.4650,4.4860,4.4600,4.4610,616
2009-02-02,23:40:00,4.4620,4.4640,4.4480,4.4500,375
2009-02-02,23:45:00,4.4500,4.4560,4.4320,4.4470,685
2009-02-02,23:50:00,4.4430,4.4450,4.4310,4.4400,349
2009-02-02,23:55:00,4.4400,4.4430,4.4290,4.4430,673
2009-02-03,00:00:00,4.4440,4.4590,4.4340,4.4570,803
2009-02-03,00:05:00,4.4570,4.4790,4.4560,4.4650,547
2009-02-03,00:10:00,4.4640,4.4760,4.4640,4.4700,153
2009-02-03,00:15:00,4.4700,4.4740,4.4680,4.4690,141
2009-02-03,00:20:00,4.4690,4.4910,4.4690,4.4860,674
2009-02-03,00:25:00,4.4850,4.5340,4.4830,4.5230,2242
2009-02-03,00:30:00,4.5230,4.5540,4.5190,4.5320,1739
2009-02-03,00:35:00,4.5380,4.6070,4.5360,4.5990,2042
2009-02-03,00:40:00,4.6000,4.6030,4.5660,4.5780,1046
2009-02-03,00:45:00,4.5780,4.6150,4.5750,4.6130,1444
2009-02-03,00:50:00,4.6130,4.6390,4.5910,4.5960,1924
2009-02-03,00:55:00,4.5950,4.6000,4.5780,4.5780,837
2009-02-03,01:00:00,4.5790,4.5890,4.5640,4.5870,383
2009-02-03,01:05:00,4.5870,4.6320,4.5870,4.6320,831
2009-02-03,01:10:00,4.6320,4.6370,4.5740,4.5820,1185
2009-02-03,01:15:00,4.5830,4.5950,4.5680,4.5900,726
2009-02-03,01:20:00,4.5860,4.5950,4.5860,4.5870,307
2009-02-03,01:25:00,4.5900,4.6010,4.5840,4.6010,319
2009-02-03,01:30:00,4.6010,4.6290,4.6000,4.6170,535
2009-02-03,01:35:00,4.6170,4.6350,4.6170,4.6290,422
2009-02-03,01:40:00,4.6300,4.6460,4.6160,4.6320,635
2009-02-03,01:45:00,4.6350,4.6530,4.6350,4.6400,669
2009-02-03,01:50:00,4.6380,4.6400,4.5940,4.6080,440
2009-02-03,01:55:00,4.6080,4.6240,4.6050,4.6220,422
2009-02-03,02:00:00,4.6210,4.6370,4.6200,4.6300,463
2009-02-03,02:05:00,4.6310,4.6350,4.5860,4.5970,735
2009-02-03,02:10:00,4.5980,4.6150,4.5950,4.6150,311
2009-02-03,02:15:00,4.6150,4.6220,4.5920,4.6030,244
2009-02-03,02:20:00,4.6030,4.6260,4.6020,4.6200,445
2009-02-03,02:25:00,4.6180,4.6290,4.5900,4.5950,252
2009-02-03,02:30:00,4.5950,4.6080,4.5860,4.6010,400
2009-02-03,02:35:00,4.6000,4.6320,4.6000,4.6260,835
2009-02-03,02:40:00,4.6280,4.6570,4.6240,4.6520,1088
2009-02-03,02:45:00,4.6550,4.6690,4.6400,4.6410,779
2009-02-03,02:50:00,4.6430,4.6500,4.6340,4.6410,434
2009-02-03,02:55:00,4.6430,4.6450,4.6050,4.6150,507
2009-02-03,03:00:00,4.6150,4.6410,4.6150,4.6400,338
2009-02-03,03:05:00,4.6420,4.6550,4.6370,4.6370,266
2009-02-03,03:10:00,4.6400,4.6610,4.6380,4.6450,433
2009-02-03,03:15:00,4.6460,4.6460,4.6140,4.6150,625
2009-02-03,03:20:00,4.6150,4.6180,4.5690,4.5780,1283
2009-02-03,03:25:00,4.5750,4.6040,4.5440,4.5490,1875
2009-02-03,03:30:00,4.5490,4.5760,4.5440,4.5660,534
2009-02-03,03:35:00,4.5660,4.5660,4.5590,4.5650,230
2009-02-03,03:40:00,4.5640,4.5730,4.5640,4.5720,164
2009-02-03,03:45:00,4.5700,4.5740,4.5590,4.5590,119
2009-02-03,03:50:00,4.5600,4.5670,4.5600,4.5670,49
2009-02-03,03:55:00,4.5640,4.5670,4.5590,4.5670,70
2009-02-03,04:00:00,4.5670,4.5710,4.5650,4.5710,79
2009-02-03,04:05:00,4.5720,4.5760,4.5570,4.5700,98
2009-02-03,04:10:00,4.5710,4.5780,4.5710,4.5780,38
2009-02-03,04:15:00,4.5780,4.5800,4.5750,4.5770,22
2009-02-03,04:20:00,4.5800,4.5850,4.5760,4.5800,41
2009-02-03,04:25:00,4.5810,4.5810,4.5680,4.5680,173
2009-02-03,04:30:00,4.5780,4.5870,4.5780,4.5850,50
2009-02-03,04:35:00,4.5820,4.5870,4.5810,4.5870,17
2009-02-03,04:40:00,4.5880,4.5880,4.5750,4.5780,42
2009-02-03,04:45:00,4.5760,4.5780,4.5760,4.5780,34
2009-02-03,04:50:00,4.5780,4.5880,4.5760,4.5860,29
2009-02-03,04:55:00,4.5800,4.5970,4.5800,4.5860,49
2009-02-03,05:00:00,4.5880,4.5880,4.5830,4.5830,18
2009-02-03,05:05:00,4.5840,4.5860,4.5790,4.5790,22
2009-02-03,05:10:00,4.5850,4.5850,4.5850,4.5850,11
2009-02-03,05:15:00,4.5850,4.5850,4.5850,4.5850,1
2009-02-03,05:20:00,4.5850,4.5900,4.5850,4.5900,15
2009-02-03,05:25:00,4.5870,4.5890,4.5830,4.5830,10
2009-02-03,05:30:00,4.5890,4.5890,4.5890,4.5890,1
2009-02-03,05:35:00,4.5850,4.5850,4.5830,4.5850,7
2009-02-03,05:40:00,4.5850,4.5980,4.5850,4.5980,9
2009-02-03,05:45:00,4.5890,4.6000,4.5890,4.6000,11
2009-02-03,05:50:00,4.6030,4.6030,4.5920,4.5920,2
2009-02-03,05:55:00,4.5910,4.5940,4.5900,4.5940,3
2009-02-03,06:05:00,4.5940,4.5940,4.5790,4.5790,5
2009-02-03,06:10:00,4.5660,4.5700,4.5660,4.5700,2
2009-02-03,07:00:00,4.5900,4.5900,4.5900,4.5900,2
2009-02-03,07:05:00,4.5750,4.5750,4.5750,4.5750,2
2009-02-03,07:10:00,4.5800,4.5800,4.5730,4.5730,3
2009-02-03,07:15:00,4.6020,4.6020,4.6020,4.6020,1
2009-02-03,07:20:00,4.5760,4.5760,4.5760,4.5760,1
2009-02-03,07:25:00,4.5740,4.5740,4.5740,4.5740,2
2009-02-03,07:30:00,4.5710,4.5900,4.5710,4.5900,2
2009-02-03,07:35:00,4.5900,4.6100,4.5900,4.6090,4
2009-02-03,07:40:00,4.6100,4.6200,4.6100,4.6100,12
2009-02-03,08:45:00,4.5640,4.5640,4.5640,4.5640,6
2009-02-03,09:05:00,4.6010,4.6010,4.6010,4.6010,1
2009-02-03,09:10:00,4.5860,4.5860,4.5860,4.5860,1
2009-02-03,09:20:00,4.6080,4.6080,4.6080,4.6080,1
2009-02-03,09:25:00,4.5900,4.5900,4.5880,4.5880,3
2009-02-03,09:30:00,4.5860,4.5860,4.5660,4.5660,7
2009-02-03,09:35:00,4.5900,4.6150,4.5900,4.6150,10
2009-02-03,09:40:00,4.6150,4.6150,4.5760,4.5760,34
2009-02-03,10:15:00,4.5850,4.5850,4.5850,4.5850,1
2009-02-03,10:30:00,4.6150,4.6200,4.6150,4.6190,23
2009-02-03,10:35:00,4.6190,4.6200,4.6190,4.6190,8
2009-02-03,10:50:00,4.6190,4.6210,4.6190,4.6210,5
2009-02-03,10:55:00,4.6240,4.6240,4.6190,4.6190,3
2009-02-03,11:40:00,4.6070,4.6070,4.6070,4.6070,3
2009-02-03,11:45:00,4.6070,4.6070,4.6070,4.6070,1
2009-02-03,12:05:00,4.6050,4.6070,4.6050,4.6070,6
2009-02-03,12:25:00,4.6000,4.6000,4.6000,4.6000,1
2009-02-03,12:45:00,4.5920,4.5920,4.5920,4.5920,2
2009-02-03,13:00:00,4.5800,4.5800,4.5800,4.5800,5
2009-02-03,13:10:00,4.5800,4.5800,4.5800,4.5800,1
2009-02-03,13:55:00,4.5870,4.5870,4.5870,4.5870,1
2009-02-03,14:45:00,4.5870,4.5870,4.5870,4.5870,1
2009-02-03,15:05:00,4.5870,4.5870,4.5870,4.5870,2
2009-02-03,15:10:00,4.5860,4.5860,4.5860,4.5860,1
2009-02-03,15:45:00,4.5890,4.5900,4.5890,4.5900,3
2009-02-03,16:00:00,4.5860,4.5860,4.5840,4.5840,2
2009-02-03,16:05:00,4.5840,4.5860,4.5840,4.5860,11
2009-02-03,16:15:00,4.5860,4.5860,4.5860,4.5860,2
2009-02-03,16:25:00,4.5890,4.5890,4.5890,4.5890,1
2009-02-03,16:40:00,4.5860,4.5880,4.5860,4.5880,2
2009-02-03,17:00:00,4.5910,4.5910,4.5910,4.5910,1
2009-02-03,17:10:00,4.5990,4.6070,4.5990,4.6060,14
2009-02-03,17:15:00,4.6150,4.6160,4.6150,4.6160,2
2009-02-03,17:20:00,4.6130,4.6130,4.6100,4.6100,2
2009-02-03,17:55:00,4.6070,4.6070,4.6070,4.6070,1
2009-02-03,18:00:00,4.6070,4.6070,4.6070,4.6070,1
2009-02-03,18:05:00,4.6000,4.6000,4.6000,4.6000,1
2009-02-03,18:35:00,4.5860,4.5860,4.5850,4.5850,10
2009-02-03,18:40:00,4.5870,4.5870,4.5800,4.5800,26
2009-02-03,18:45:00,4.5800,4.5900,4.5650,4.5650,8
2009-02-03,18:50:00,4.5690,4.5690,4.5690,4.5690,4
2009-02-03,18:55:00,4.5660,4.5660,4.5650,4.5650,13
2009-02-03,19:00:00,4.5660,4.5660,4.5570,4.5570,48
2009-02-03,19:05:00,4.5620,4.5630,4.5620,4.5630,4
2009-02-03,19:10:00,4.5570,4.5700,4.5570,4.5700,28
2009-02-03,19:15:00,4.5840,4.5850,4.5700,4.5720,9
2009-02-03,19:20:00,4.5720,4.5720,4.5710,4.5710,4
2009-02-03,19:25:00,4.5720,4.5800,4.5720,4.5800,15
2009-02-03,19:30:00,4.5800,4.5800,4.5650,4.5650,2
2009-02-03,19:35:00,4.5640,4.5640,4.5540,4.5540,11
2009-02-03,19:40:00,4.5600,4.5600,4.5410,4.5410,17
2009-02-03,19:45:00,4.5400,4.5400,4.5200,4.5350,17
2009-02-03,19:50:00,4.5400,4.5420,4.5400,4.5420,2
2009-02-03,19:55:00,4.5450,4.5480,4.5340,4.5400,4
2009-02-03,20:00:00,4.5450,4.5480,4.5430,4.5480,14
2009-02-03,20:05:00,4.5480,4.5480,4.5480,4.5480,6
2009-02-03,20:10:00,4.5480,4.5480,4.5420,4.5480,9
2009-02-03,20:15:00,4.5480,4.5600,4.5480,4.5540,16
2009-02-03,20:20:00,4.5540,4.5620,4.5460,4.5550,17
2009-02-03,20:25:00,4.5570,4.5950,4.5570,4.5900,101
2009-02-03,20:30:00,4.5830,4.5990,4.5810,4.5950,97
2009-02-03,20:35:00,4.5880,4.5900,4.5850,4.5900,31
2009-02-03,20:40:00,4.5870,4.5970,4.5870,4.5970,41
2009-02-03,20:45:00,4.5950,4.5950,4.5820,4.5830,52
2009-02-03,20:50:00,4.5820,4.6110,4.5780,4.6050,122
2009-02-03,20:55:00,4.6100,4.6150,4.6000,4.6150,52
2009-02-03,21:00:00,4.6100,4.6250,4.5940,4.5960,96
2009-02-03,21:05:00,4.6000,4.6000,4.5790,4.5850,40
2009-02-03,21:10:00,4.5840,4.5890,4.5770,4.5890,71
2009-02-03,21:15:00,4.5880,4.6050,4.5810,4.5960,142
2009-02-03,21:20:00,4.5890,4.5930,4.5880,4.5930,8
2009-02-03,21:25:00,4.5940,4.6000,4.5910,4.5990,85
2009-02-03,21:30:00,4.5930,4.6500,4.5900,4.6450,664
2009-02-03,21:35:00,4.6430,4.6520,4.6310,4.6320,196
2009-02-03,21:40:00,4.6290,4.6860,4.6280,4.6780,739
2009-02-03,21:45:00,4.6790,4.6800,4.6600,4.6710,460
2009-02-03,21:50:00,4.6710,4.6790,4.6670,4.6730,161
2009-02-03,21:55:00,4.6650,4.7280,4.6300,4.7120,1264
2009-02-03,22:00:00,4.7140,4.7150,4.6420,4.6470,1767
2009-02-03,22:05:00,4.6500,4.6790,4.6500,4.6600,869
2009-02-03,22:10:00,4.6590,4.6680,4.6450,4.6680,535
2009-02-03,22:15:00,4.6660,4.6680,4.6150,4.6350,1144
2009-02-03,22:20:00,4.6340,4.6450,4.6080,4.6090,457
2009-02-03,22:25:00,4.6090,4.6110,4.5660,4.6010,1257
2009-02-03,22:30:00,4.5970,4.6200,4.5970,4.6090,545
2009-02-03,22:35:00,4.6090,4.6300,4.6080,4.6150,654
2009-02-03,22:40:00,4.6170,4.6340,4.6000,4.6000,419
2009-02-03,22:45:00,4.6000,4.6020,4.5550,4.5730,942
2009-02-03,22:50:00,4.5740,4.5850,4.5120,4.5250,1899
2009-02-03,22:55:00,4.5250,4.5470,4.5230,4.5390,787
2009-02-03,23:00:00,4.5400,4.5570,4.5300,4.5300,532
2009-02-03,23:05:00,4.5330,4.5460,4.5090,4.5380,1366
2009-02-03,23:10:00,4.5360,4.5430,4.5090,4.5170,737
2009-02-03,23:15:00,4.5150,4.5320,4.5110,4.5210,584
2009-02-03,23:20:00,4.5220,4.5250,4.4700,4.4810,1166
2009-02-03,23:25:00,4.4810,4.4810,4.4320,4.4520,2870
2009-02-03,23:30:00,4.4520,4.4530,4.4100,4.4430,1911
2009-02-03,23:35:00,4.4440,4.4550,4.4250,4.4320,1217
2009-02-03,23:40:00,4.4300,4.4360,4.4220,4.4340,537
2009-02-03,23:45:00,4.4330,4.4740,4.4330,4.4670,921
2009-02-03,23:50:00,4.4670,4.4940,4.4640,4.4680,541
2009-02-03,23:55:00,4.4690,4.4710,4.4470,4.4500,259
2009-02-04,00:00:00,4.4490,4.4500,4.4240,4.4320,810
2009-02-04,00:05:00,4.4330,4.4460,4.4250,4.4440,691
2009-02-04,00:10:00,4.4430,4.4670,4.4400,4.4570,346
2009-02-04,00:15:00,4.4580,4.4620,4.4320,4.4380,523
2009-02-04,00:20:00,4.4380,4.4650,4.4370,4.4550,399
2009-02-04,00:25:00,4.4550,4.4550,4.4310,4.4330,419
2009-02-04,00:30:00,4.4330,4.4360,4.4090,4.4340,830
2009-02-04,00:35:00,4.4340,4.4360,4.4200,4.4310,394
2009-02-04,00:40:00,4.4300,4.4300,4.4160,4.4240,163
2009-02-04,00:45:00,4.4210,4.4250,4.4090,4.4180,358
2009-02-04,00:50:00,4.4170,4.4360,4.4090,4.4240,645
2009-02-04,00:55:00,4.4250,4.4300,4.3830,4.3930,1928
2009-02-04,01:00:00,4.3930,4.3990,4.3600,4.3720,1145
2009-02-04,01:05:00,4.3720,4.3830,4.3640,4.3740,673
2009-02-04,01:10:00,4.3750,4.3980,4.3740,4.3960,517
2009-02-04,01:15:00,4.3960,4.4070,4.3920,4.4000,317
2009-02-04,01:20:00,4.3980,4.4150,4.3960,4.4050,506
2009-02-04,01:25:00,4.4100,4.4230,4.4050,4.4190,301
2009-02-04,01:30:00,4.4180,4.4340,4.4170,4.4250,199
2009-02-04,01:35:00,4.4250,4.4250,4.4210,4.4210,179
2009-02-04,01:40:00,4.4220,4.4470,4.4210,4.4450,288
2009-02-04,01:45:00,4.4480,4.4590,4.4410,4.4530,221
2009-02-04,01:50:00,4.4540,4.4650,4.4380,4.4390,217
2009-02-04,01:55:00,4.4390,4.4390,4.4200,4.4300,159
2009-02-04,02:00:00,4.4300,4.4390,4.4270,4.4350,73
2009-02-04,02:05:00,4.4320,4.4360,4.4260,4.4320,99
2009-02-04,02:10:00,4.4280,4.4370,4.4280,4.4360,45
2009-02-04,02:15:00,4.4340,4.4630,4.4330,4.4620,223
2009-02-04,02:20:00,4.4610,4.4730,4.4590,4.4650,226
2009-02-04,02:25:00,4.4650,4.4720,4.4500,4.4510,262
2009-02-04,02:30:00,4.4530,4.4900,4.4460,4.4800,465
2009-02-04,02:35:00,4.4820,4.5060,4.4820,4.4880,600
2009-02-04,02:40:00,4.4860,4.4870,4.4590,4.4700,269
2009-02-04,02:45:00,4.4690,4.4850,4.4270,4.4390,529
2009-02-04,02:50:00,4.4420,4.4720,4.4280,4.4690,391
2009-02-04,02:55:00,4.4660,4.4730,4.4370,4.4450,346
2009-02-04,03:00:00,4.4480,4.4600,4.4370,4.4430,300
2009-02-04,03:05:00,4.4450,4.4690,4.4360,4.4650,307
2009-02-04,03:10:00,4.4690,4.4820,4.4650,4.4750,373
2009-02-04,03:15:00,4.4780,4.4980,4.4690,4.4850,519
2009-02-04,03:20:00,4.4840,4.4980,4.4720,4.4760,311
2009-02-04,03:25:00,4.4800,4.5320,4.4800,4.5240,1313
2009-02-04,03:30:00,4.5260,4.5300,4.5090,4.5120,466
2009-02-04,03:35:00,4.5120,4.5180,4.5100,4.5140,102
2009-02-04,03:40:00,4.5140,4.5240,4.5140,4.5240,64
2009-02-04,03:45:00,4.5250,4.5320,4.5190,4.5240,192
2009-02-04,03:50:00,4.5220,4.5220,4.5120,4.5160,15
2009-02-04,03:55:00,4.5140,4.5220,4.5120,4.5160,54
2009-02-04,04:00:00,4.5180,4.5220,4.5130,4.5130,90
2009-02-04,04:05:00,4.5140,4.5160,4.5000,4.5040,141
2009-02-04,04:10:00,4.5090,4.5140,4.5050,4.5140,32
2009-02-04,04:15:00,4.5160,4.5160,4.5130,4.5150,14
2009-02-04,04:20:00,4.5150,4.5270,4.5150,4.5260,61
2009-02-04,04:25:00,4.5240,4.5270,4.5240,4.5240,15
2009-02-04,04:30:00,4.5240,4.5250,4.5190,4.5190,51
2009-02-04,04:35:00,4.5190,4.5190,4.5130,4.5180,49
2009-02-04,04:40:00,4.5190,4.5190,4.5150,4.5150,16
2009-02-04,04:45:00,4.5170,4.5170,4.5120,4.5120,9
2009-02-04,04:50:00,4.5120,4.5130,4.5050,4.5060,58
2009-02-04,04:55:00,4.5050,4.5100,4.5020,4.5050,49
2009-02-04,05:00:00,4.5070,4.5080,4.5020,4.5080,16
2009-02-04,05:05:00,4.5120,4.5130,4.5060,4.5130,9
2009-02-04,05:10:00,4.5170,4.5200,4.5160,4.5170,37
2009-02-04,05:15:00,4.5200,4.5250,4.5200,4.5230,19
2009-02-04,05:20:00,4.5280,4.5340,4.5280,4.5280,12
2009-02-04,05:30:00,4.5240,4.5270,4.5220,4.5270,26
2009-02-04,05:35:00,4.5270,4.5380,4.5270,4.5300,13
2009-02-04,05:40:00,4.5260,4.5260,4.5250,4.5250,4
2009-02-04,05:45:00,4.5260,4.5260,4.5220,4.5220,16
2009-02-04,05:50:00,4.5210,4.5210,4.5210,4.5210,4
2009-02-04,05:55:00,4.5220,4.5290,4.5180,4.5290,3
2009-02-04,06:00:00,4.5300,4.5300,4.5300,4.5300,1
2009-02-04,06:10:00,4.5360,4.5360,4.5300,4.5300,3
2009-02-04,07:00:00,4.5270,4.5300,4.5270,4.5300,3
2009-02-04,07:10:00,4.5400,4.5400,4.5400,4.5400,1
2009-02-04,07:25:00,4.5280,4.5280,4.5260,4.5260,2
2009-02-04,07:30:00,4.5250,4.5250,4.5250,4.5250,1
2009-02-04,07:40:00,4.5250,4.5250,4.5200,4.5200,14
2009-02-04,07:45:00,4.5250,4.5250,4.5250,4.5250,5
2009-02-04,07:50:00,4.5300,4.5300,4.5300,4.5300,1
2009-02-04,07:55:00,4.5100,4.5100,4.5100,4.5100,1
2009-02-04,08:00:00,4.5150,4.5150,4.5150,4.5150,1
2009-02-04,08:05:00,4.5060,4.5060,4.5060,4.5060,1
2009-02-04,08:10:00,4.5000,4.5000,4.4950,4.4970,7
2009-02-04,08:15:00,4.4970,4.4970,4.4970,4.4970,1
2009-02-04,08:20:00,4.4980,4.4980,4.4980,4.4980,1
2009-02-04,08:45:00,4.5040,4.5040,4.5040,4.5040,1
2009-02-04,08:55:00,4.5040,4.5040,4.5040,4.5040,1
2009-02-04,09:00:00,4.4960,4.4960,4.4960,4.4960,1
2009-02-04,09:05:00,4.5000,4.5000,4.5000,4.5000,1
2009-02-04,09:40:00,4.5030,4.5050,4.4960,4.4960,7
2009-02-04,10:15:00,4.5090,4.5090,4.5090,4.5090,1
2009-02-04,10:45:00,4.5140,4.5140,4.5140,4.5140,2
2009-02-04,10:50:00,4.4980,4.4980,4.4980,4.4980,1
2009-02-04,11:30:00,4.5090,4.5100,4.5090,4.5100,4
2009-02-04,11:35:00,4.5160,4.5210,4.5160,4.5210,3
2009-02-04,11:40:00,4.5240,4.5240,4.5160,4.5160,9
2009-02-04,11:45:00,4.5130,4.5130,4.5080,4.5080,2
2009-02-04,12:30:00,4.5100,4.5100,4.5050,4.5080,13
2009-02-04,12:35:00,4.5060,4.5060,4.5060,4.5060,8
2009-02-04,12:40:00,4.5050,4.5150,4.5020,4.5150,15
2009-02-04,12:45:00,4.5100,4.5100,4.5100,4.5100,1
2009-02-04,12:50:00,4.5100,4.5100,4.5100,4.5100,1
2009-02-04,13:15:00,4.5000,4.5100,4.5000,4.5100,3
2009-02-04,13:20:00,4.5110,4.5110,4.5110,4.5110,4
2009-02-04,13:25:00,4.5050,4.5050,4.5000,4.5000,2
2009-02-04,13:30:00,4.5070,4.5070,4.4930,4.4930,2
2009-02-04,13:40:00,4.5000,4.5000,4.5000,4.5000,1
2009-02-04,15:05:00,4.4930,4.4930,4.4930,4.4930,1
2009-02-04,15:10:00,4.5000,4.5000,4.5000,4.5000,3
2009-02-04,15:25:00,4.5000,4.5080,4.4930,4.4960,11
2009-02-04,15:30:00,4.5060,4.5100,4.5060,4.5100,3
2009-02-04,15:35:00,4.4970,4.4970,4.4970,4.4970,1
2009-02-04,16:40:00,4.4920,4.5040,4.4920,4.5040,2
2009-02-04,16:45:00,4.4940,4.4940,4.4940,4.4940,1
2009-02-04,17:45:00,4.4920,4.4920,4.4910,4.4910,17
2009-02-04,17:50:00,4.4920,4.4920,4.4920,4.4920,2
2009-02-04,18:05:00,4.4900,4.4950,4.4900,4.4950,21
2009-02-04,18:10:00,4.4950,4.4950,4.4930,4.4930,2
2009-02-04,18:15:00,4.4910,4.4910,4.4910,4.4910,2
2009-02-04,18:20:00,4.4900,4.4970,4.4840,4.4890,27
2009-02-04,18:25:00,4.4900,4.4900,4.4900,4.4900,2
2009-02-04,18:30:00,4.5000,4.5000,4.4900,4.5000,5
2009-02-04,18:40:00,4.5170,4.5210,4.5170,4.5190,5
2009-02-04,18:45:00,4.5150,4.5150,4.5150,4.5150,1
2009-02-04,18:50:00,4.5130,4.5130,4.5130,4.5130,4
2009-02-04,18:55:00,4.5130,4.5130,4.5130,4.5130,1
2009-02-04,19:00:00,4.5130,4.5140,4.5130,4.5140,2
2009-02-04,19:05:00,4.4970,4.4970,4.4970,4.4970,1
2009-02-04,19:15:00,4.5140,4.5270,4.5140,4.5270,12
2009-02-04,19:20:00,4.5220,4.5460,4.5220,4.5450,58
2009-02-04,19:25:00,4.5440,4.5460,4.5350,4.5350,13
2009-02-04,19:35:00,4.5320,4.5360,4.5320,4.5360,16
2009-02-04,19:40:00,4.5350,4.5470,4.5350,4.5400,23
2009-02-04,19:45:00,4.5400,4.5450,4.5400,4.5410,13
2009-02-04,19:50:00,4.5400,4.5550,4.5370,4.5390,57
2009-02-04,19:55:00,4.5300,4.5300,4.5300,4.5300,1
2009-02-04,20:00:00,4.5230,4.5350,4.5230,4.5350,9
2009-02-04,20:05:00,4.5350,4.5350,4.5350,4.5350,10
2009-02-04,20:15:00,4.5340,4.5500,4.5340,4.5440,30
2009-02-04,20:20:00,4.5530,4.5600,4.5460,4.5590,15
2009-02-04,20:25:00,4.5590,4.5750,4.5510,4.5510,62
2009-02-04,20:30:00,4.5600,4.5660,4.5600,4.5610,29
2009-02-04,20:35:00,4.5610,4.5660,4.5530,4.5530,21
2009-02-04,20:40:00,4.5640,4.5790,4.5640,4.5720,52
2009-02-04,20:45:00,4.5700,4.5720,4.5610,4.5650,24
2009-02-04,20:50:00,4.5650,4.5790,4.5620,4.5660,33
2009-02-04,20:55:00,4.5650,4.5650,4.5610,4.5620,11
2009-02-04,21:00:00,4.5690,4.5720,4.5520,4.5580,51
2009-02-04,21:05:00,4.5500,4.5500,4.5280,4.5300,54
2009-02-04,21:10:00,4.5300,4.5380,4.5220,4.5380,98
2009-02-04,21:15:00,4.5320,4.5730,4.5320,4.5590,89
2009-02-04,21:20:00,4.5580,4.5590,4.5400,4.5400,82
2009-02-04,21:25:00,4.5360,4.5400,4.5220,4.5260,36
2009-02-04,21:30:00,4.5250,4.5370,4.5140,4.5370,103
2009-02-04,21:35:00,4.5360,4.5470,4.5310,4.5420,127
2009-02-04,21:40:00,4.5370,4.5370,4.5250,4.5360,36
2009-02-04,21:45:00,4.5340,4.5450,4.5340,4.5450,82
2009-02-04,21:50:00,4.5440,4.5490,4.5410,4.5450,112
2009-02-04,21:55:00,4.5460,4.5480,4.5110,4.5270,234
2009-02-04,22:00:00,4.5330,4.5690,4.5330,4.5500,877
2009-02-04,22:05:00,4.5540,4.5890,4.5490,4.5570,870
2009-02-04,22:10:00,4.5600,4.5950,4.5600,4.5730,818
2009-02-04,22:15:00,4.5750,4.5860,4.5360,4.5400,403
2009-02-04,22:20:00,4.5400,4.5580,4.5400,4.5490,530
2009-02-04,22:25:00,4.5470,4.5530,4.5350,4.5410,215
2009-02-04,22:30:00,4.5420,4.5970,4.5410,4.5760,648
2009-02-04,22:35:00,4.5790,4.5850,4.5660,4.5770,508
2009-02-04,22:40:00,4.5780,4.5820,4.5570,4.5650,476
2009-02-04,22:45:00,4.5670,4.5790,4.5630,4.5770,321
2009-02-04,22:50:00,4.5740,4.5980,4.5700,4.5940,650
2009-02-04,22:55:00,4.5940,4.6180,4.5900,4.6060,1061
2009-02-04,23:00:00,4.6050,4.6110,4.5880,4.6060,503
2009-02-04,23:05:00,4.6070,4.6350,4.6010,4.6350,1094
2009-02-04,23:10:00,4.6350,4.6440,4.6180,4.6260,1900
2009-02-04,23:15:00,4.6260,4.6370,4.6150,4.6270,730
2009-02-04,23:20:00,4.6270,4.6390,4.6170,4.6170,498
2009-02-04,23:25:00,4.6180,4.6380,4.6180,4.6310,330
2009-02-04,23:30:00,4.6310,4.6830,4.5890,4.6640,2922
2009-02-04,23:35:00,4.6640,4.6740,4.6290,4.6580,1175
2009-02-04,23:40:00,4.6590,4.6610,4.6380,4.6380,345
2009-02-04,23:45:00,4.6370,4.6540,4.6320,4.6470,531
2009-02-04,23:50:00,4.6490,4.6760,4.6490,4.6690,616
2009-02-04,23:55:00,4.6660,4.6670,4.6500,4.6520,604
2009-02-05,00:00:00,4.6550,4.7060,4.6350,4.7030,1592
2009-02-05,00:05:00,4.7020,4.7200,4.6910,4.6950,2225
2009-02-05,00:10:00,4.6970,4.6990,4.6670,4.6730,733
2009-02-05,00:15:00,4.6740,4.6770,4.6520,4.6600,590
2009-02-05,00:20:00,4.6590,4.6820,4.6520,4.6780,295
2009-02-05,00:25:00,4.6780,4.6910,4.6710,4.6820,477
2009-02-05,00:30:00,4.6830,4.6840,4.6570,4.6780,505
2009-02-05,00:35:00,4.6760,4.6900,4.6500,4.6770,829
2009-02-05,00:40:00,4.6770,4.6880,4.6700,4.6840,251
2009-02-05,00:45:00,4.6850,4.6990,4.6770,4.6950,651
2009-02-05,00:50:00,4.6950,4.6970,4.6700,4.6800,303
2009-02-05,00:55:00,4.6800,4.6930,4.6700,4.6880,508
2009-02-05,01:00:00,4.6880,4.6960,4.6650,4.6700,706
2009-02-05,01:05:00,4.6700,4.6720,4.6280,4.6570,922
2009-02-05,01:10:00,4.6560,4.6650,4.6480,4.6610,308
2009-02-05,01:15:00,4.6600,4.6650,4.6030,4.6250,969
2009-02-05,01:20:00,4.6220,4.6370,4.6120,4.6210,416
2009-02-05,01:25:00,4.6220,4.6480,4.6210,4.6450,126
2009-02-05,01:30:00,4.6430,4.6530,4.6280,4.6410,180
2009-02-05,01:35:00,4.6430,4.6600,4.6400,4.6530,182
2009-02-05,01:40:00,4.6530,4.6580,4.6400,4.6520,65
2009-02-05,01:45:00,4.6520,4.6540,4.6420,4.6530,141
2009-02-05,01:50:00,4.6550,4.6580,4.6500,4.6560,62
2009-02-05,01:55:00,4.6570,4.6730,4.6540,4.6700,177
2009-02-05,02:00:00,4.6720,4.6850,4.6640,4.6650,451
2009-02-05,02:05:00,4.6660,4.6700,4.6430,4.6570,518
2009-02-05,02:10:00,4.6550,4.6610,4.6550,4.6550,92
2009-02-05,02:15:00,4.6580,4.6840,4.6580,4.6780,232
2009-02-05,02:20:00,4.6760,4.6780,4.6630,4.6630,187
2009-02-05,02:25:00,4.6600,4.6810,4.6600,4.6680,220
2009-02-05,02:30:00,4.6650,4.6650,4.6470,4.6490,182
2009-02-05,02:35:00,4.6480,4.6500,4.5980,4.6060,709
2009-02-05,02:40:00,4.6050,4.6070,4.5790,4.5960,898
2009-02-05,02:45:00,4.5950,4.6050,4.5880,4.6050,425
2009-02-05,02:50:00,4.6010,4.6060,4.5680,4.5900,1294
2009-02-05,02:55:00,4.5870,4.5870,4.5620,4.5760,840
2009-02-05,03:00:00,4.5720,4.6020,4.5720,4.5990,606
2009-02-05,03:05:00,4.6020,4.6240,4.5950,4.6100,831
2009-02-05,03:10:00,4.6080,4.6250,4.6030,4.6250,308
2009-02-05,03:15:00,4.6230,4.6470,4.6230,4.6390,504
2009-02-05,03:20:00,4.6410,4.6410,4.6060,4.6230,361
2009-02-05,03:25:00,4.6220,4.6250,4.5860,4.5870,1595
2009-02-05,03:30:00,4.5910,4.6100,4.5880,4.6100,513
2009-02-05,03:35:00,4.6060,4.6140,4.6020,4.6060,102
2009-02-05,03:40:00,4.6070,4.6140,4.6070,4.6100,50
2009-02-05,03:45:00,4.6100,4.6170,4.6100,4.6160,147
2009-02-05,03:50:00,4.6150,4.6150,4.6080,4.6140,33
2009-02-05,03:55:00,4.5970,4.6210,4.5970,4.6200,45
2009-02-05,04:00:00,4.6220,4.6280,4.6190,4.6220,32
2009-02-05,04:05:00,4.6190,4.6220,4.6170,4.6180,24
2009-02-05,04:10:00,4.6190,4.6220,4.6180,4.6220,32
2009-02-05,04:15:00,4.6200,4.6200,4.6170,4.6190,19
2009-02-05,04:20:00,4.6170,4.6190,4.6140,4.6170,21
2009-02-05,04:25:00,4.6170,4.6200,4.6170,4.6200,40
2009-02-05,04:30:00,4.6200,4.6200,4.6150,4.6150,18
2009-02-05,04:35:00,4.6180,4.6180,4.6170,4.6180,32
2009-02-05,04:40:00,4.6150,4.6230,4.6150,4.6230,25
2009-02-05,04:45:00,4.6190,4.6350,4.6180,4.6300,81
2009-02-05,04:50:00,4.6330,4.6370,4.5970,4.6370,22
2009-02-05,04:55:00,4.6370,4.6400,4.6200,4.6280,81
2009-02-05,05:00:00,4.6290,4.6300,4.6210,4.6260,8
2009-02-05,05:05:00,4.6250,4.6250,4.6250,4.6250,1
2009-02-05,05:10:00,4.6250,4.6280,4.6250,4.6250,3
2009-02-05,05:15:00,4.6250,4.6350,4.6250,4.6340,13
2009-02-05,05:20:00,4.6390,4.6390,4.6390,4.6390,1
2009-02-05,05:25:00,4.6340,4.6340,4.6330,4.6330,2
2009-02-05,05:30:00,4.6340,4.6380,4.6300,4.6380,64
2009-02-05,05:35:00,4.6380,4.6380,4.6380,4.6380,1
2009-02-05,05:40:00,4.6370,4.6380,4.6370,4.6380,2
2009-02-05,05:45:00,4.6390,4.6390,4.6320,4.6320,7
2009-02-05,05:50:00,4.6320,4.6330,4.6290,4.6330,34
2009-02-05,05:55:00,4.6290,4.6290,4.6250,4.6250,8
2009-02-05,06:00:00,4.6240,4.6360,4.6240,4.6360,12
2009-02-05,06:05:00,4.6250,4.6270,4.6250,4.6250,7
2009-02-05,06:10:00,4.6270,4.6270,4.6270,4.6270,2
2009-02-05,07:10:00,4.6270,4.6270,4.6270,4.6270,5
2009-02-05,07:20:00,4.6300,4.6300,4.6300,4.6300,1
2009-02-05,07:40:00,4.6300,4.6300,4.6300,4.6300,1
2009-02-05,07:50:00,4.6250,4.6250,4.6250,4.6250,2
2009-02-05,08:00:00,4.6210,4.6210,4.6210,4.6210,1
2009-02-05,08:05:00,4.6180,4.6180,4.6180,4.6180,1
2009-02-05,08:25:00,4.6200,4.6200,4.6180,4.6180,6
2009-02-05,08:30:00,4.6180,4.6200,4.6180,4.6200,4
2009-02-05,08:40:00,4.6200,4.6200,4.6200,4.6200,52
2009-02-05,08:45:00,4.6200,4.6210,4.6200,4.6210,10
2009-02-05,08:50:00,4.6250,4.6300,4.6220,4.6300,7
2009-02-05,08:55:00,4.6300,4.6440,4.6300,4.6440,27
2009-02-05,09:00:00,4.6400,4.6400,4.6400,4.6400,1
2009-02-05,09:20:00,4.6350,4.6350,4.6320,4.6320,2
2009-02-05,09:40:00,4.6450,4.6450,4.6450,4.6450,1
2009-02-05,09:50:00,4.6450,4.6450,4.6450,4.6450,2
2009-02-05,09:55:00,4.6450,4.6450,4.6450,4.6450,3
2009-02-05,10:10:00,4.6450,4.6550,4.6450,4.6550,8
2009-02-05,10:20:00,4.6550,4.6550,4.6550,4.6550,3
2009-02-05,10:30:00,4.6450,4.6450,4.6390,4.6450,16
2009-02-05,11:00:00,4.6450,4.6450,4.6450,4.6450,3
2009-02-05,11:05:00,4.6450,4.6590,4.6420,4.6450,9
2009-02-05,11:20:00,4.6410,4.6410,4.6380,4.6380,13
2009-02-05,11:25:00,4.6440,4.6440,4.6440,4.6440,1
2009-02-05,11:30:00,4.6450,4.6450,4.6450,4.6450,1
2009-02-05,11:35:00,4.6400,4.6450,4.6400,4.6450,7
2009-02-05,11:40:00,4.6400,4.6450,4.6400,4.6450,5
2009-02-05,12:10:00,4.6400,4.6410,4.6380,4.6400,12
2009-02-05,12:25:00,4.6500,4.6500,4.6500,4.6500,1
2009-02-05,12:45:00,4.6540,4.6540,4.6540,4.6540,1
2009-02-05,12:50:00,4.6540,4.6600,4.6500,4.6600,39
2009-02-05,12:55:00,4.6580,4.6600,4.6580,4.6600,2
2009-02-05,13:00:00,4.6600,4.6600,4.6550,4.6550,3
2009-02-05,13:05:00,4.6560,4.6590,4.6490,4.6590,8
2009-02-05,13:15:00,4.6540,4.6540,4.6540,4.6540,1
2009-02-05,13:25:00,4.6550,4.6550,4.6550,4.6550,2
2009-02-05,13:30:00,4.6570,4.6570,4.6570,4.6570,1
2009-02-05,13:35:00,4.6560,4.6570,4.6560,4.6570,2
2009-02-05,13:45:00,4.6460,4.6460,4.6460,4.6460,1
2009-02-05,13:50:00,4.6470,4.6470,4.6470,4.6470,1
2009-02-05,14:05:00,4.6460,4.6470,4.6460,4.6470,2
2009-02-05,14:15:00,4.6490,4.6490,4.6490,4.6490,1
2009-02-05,15:10:00,4.6460,4.6460,4.6460,4.6460,1
2009-02-05,15:30:00,4.6460,4.6460,4.6460,4.6460,1
2009-02-05,16:00:00,4.6410,4.6410,4.6410,4.6410,1
2009-02-05,16:05:00,4.6410,4.6420,4.6410,4.6420,5
2009-02-05,16:10:00,4.6410,4.6410,4.6410,4.6410,1
2009-02-05,16:15:00,4.6440,4.6440,4.6440,4.6440,2
2009-02-05,16:20:00,4.6450,4.6450,4.6450,4.6450,1
2009-02-05,16:35:00,4.6450,4.6450,4.6450,4.6450,1
2009-02-05,16:40:00,4.6450,4.6450,4.6450,4.6450,1
2009-02-05,17:05:00,4.6450,4.6490,4.6450,4.6490,2
2009-02-05,17:10:00,4.6490,4.6490,4.6460,4.6460,4
2009-02-05,17:25:00,4.6490,4.6500,4.6490,4.6500,3
2009-02-05,17:55:00,4.6430,4.6430,4.6430,4.6430,1
2009-02-05,18:10:00,4.6440,4.6440,4.6410,4.6420,15
2009-02-05,18:20:00,4.6500,4.6510,4.6500,4.6510,7
2009-02-05,18:25:00,4.6480,4.6480,4.6440,4.6440,3
2009-02-05,18:40:00,4.6540,4.6540,4.6540,4.6540,1
2009-02-05,18:45:00,4.6500,4.6560,4.6480,4.6480,18
2009-02-05,18:50:00,4.6480,4.6480,4.6480,4.6480,2
2009-02-05,18:55:00,4.6420,4.6490,4.6390,4.6490,49
2009-02-05,19:00:00,4.6470,4.6470,4.6470,4.6470,1
2009-02-05,19:05:00,4.6540,4.6540,4.6500,4.6500,2
2009-02-05,19:15:00,4.6460,4.6560,4.6460,4.6560,11
2009-02-05,19:20:00,4.6560,4.6560,4.6560,4.6560,1
2009-02-05,19:25:00,4.6560,4.6600,4.6560,4.6600,9
2009-02-05,19:30:00,4.6600,4.6670,4.6600,4.6670,17
2009-02-05,19:50:00,4.6640,4.6640,4.6640,4.6640,2
2009-02-05,19:55:00,4.6640,4.6660,4.6640,4.6660,12
2009-02-05,20:00:00,4.6670,4.6700,4.6670,4.6700,5
2009-02-05,20:05:00,4.6700,4.6780,4.6550,4.6700,101
2009-02-05,20:10:00,4.6600,4.6700,4.6600,4.6700,5
2009-02-05,20:15:00,4.6670,4.6670,4.6600,4.6600,15
2009-02-05,20:20:00,4.6510,4.6510,4.6460,4.6460,9
2009-02-05,20:25:00,4.6410,4.6430,4.6260,4.6370,94
2009-02-05,20:30:00,4.6350,4.6440,4.6310,4.6310,33
2009-02-05,20:35:00,4.6350,4.6450,4.6320,4.6350,21
2009-02-05,20:40:00,4.6360,4.6360,4.6360,4.6360,1
2009-02-05,20:45:00,4.6370,4.6370,4.6260,4.6270,62
2009-02-05,20:50:00,4.6370,4.6500,4.6300,4.6500,33
2009-02-05,20:55:00,4.6480,4.6640,4.6480,4.6600,118
2009-02-05,21:00:00,4.6610,4.6610,4.6510,4.6510,11
2009-02-05,21:05:00,4.6600,4.6770,4.6570,4.6760,87
2009-02-05,21:10:00,4.6770,4.6850,4.6730,4.6730,39
2009-02-05,21:15:00,4.6760,4.6970,4.6730,4.6970,112
2009-02-05,21:20:00,4.6910,4.6910,4.6800,4.6800,43
2009-02-05,21:25:00,4.6800,4.6890,4.6720,4.6750,84
2009-02-05,21:30:00,4.6720,4.6760,4.6550,4.6650,114
2009-02-05,21:35:00,4.6640,4.6750,4.6550,4.6570,115
2009-02-05,21:40:00,4.6590,4.6660,4.6510,4.6530,113
2009-02-05,21:45:00,4.6510,4.6520,4.6100,4.6430,275
2009-02-05,21:50:00,4.6430,4.6600,4.6400,4.6460,274
2009-02-05,21:55:00,4.6460,4.6480,4.6380,4.6410,406
2009-02-05,22:00:00,4.6410,4.6610,4.6390,4.6410,523
2009-02-05,22:05:00,4.6410,4.6730,4.6400,4.6580,349
2009-02-05,22:10:00,4.6640,4.6790,4.6360,4.6440,440
2009-02-05,22:15:00,4.6460,4.6500,4.6240,4.6310,409
2009-02-05,22:20:00,4.6310,4.6450,4.6300,4.6370,267
2009-02-05,22:25:00,4.6390,4.6440,4.6110,4.6190,540
2009-02-05,22:30:00,4.6180,4.6180,4.5830,4.5900,892
2009-02-05,22:35:00,4.5910,4.5950,4.5760,4.5940,583
2009-02-05,22:50:00,4.5680,4.5780,4.5610,4.5650,401
2009-02-05,22:55:00,4.5640,4.5740,4.5480,4.5660,583
2009-02-05,23:00:00,4.5650,4.5650,4.5410,4.5490,483
2009-02-05,23:05:00,4.5500,4.5610,4.5430,4.5480,316
2009-02-05,23:10:00,4.5460,4.5500,4.5330,4.5500,804
2009-02-05,23:15:00,4.5500,4.5530,4.5380,4.5500,679
2009-02-05,23:20:00,4.5500,4.5500,4.5170,4.5190,677
2009-02-05,23:25:00,4.5190,4.5880,4.5100,4.5510,1065
2009-02-05,23:30:00,4.5520,4.6760,4.5440,4.6460,3269
2009-02-05,23:35:00,4.6460,4.6530,4.6250,4.6350,2099
2009-02-05,23:40:00,4.6350,4.6520,4.6250,4.6520,697
2009-02-05,23:45:00,4.6520,4.6790,4.6350,4.6420,1367
2009-02-05,23:50:00,4.6450,4.6450,4.5990,4.5990,860
2009-02-05,23:55:00,4.6010,4.6310,4.5950,4.6250,447
2009-02-06,00:00:00,4.6270,4.6290,4.6160,4.6240,341
2009-02-06,00:05:00,4.6240,4.6560,4.6210,4.6560,558
2009-02-06,00:10:00,4.6530,4.6590,4.6420,4.6560,556
2009-02-06,00:15:00,4.6570,4.6580,4.6250,4.6340,449
2009-02-06,00:20:00,4.6350,4.6400,4.6260,4.6360,362
2009-02-06,00:25:00,4.6360,4.6580,4.6350,4.6580,345
2009-02-06,00:30:00,4.6570,4.6650,4.6080,4.6250,853
2009-02-06,00:35:00,4.6260,4.6540,4.6260,4.6520,438
2009-02-06,00:40:00,4.6530,4.6630,4.6370,4.6540,588
2009-02-06,00:45:00,4.6500,4.6520,4.6350,4.6480,460
2009-02-06,00:50:00,4.6490,4.6530,4.6450,4.6470,334
2009-02-06,00:55:00,4.6450,4.6470,4.6240,4.6300,436
2009-02-06,01:00:00,4.6310,4.6480,4.6250,4.6400,289
2009-02-06,01:05:00,4.6440,4.6510,4.6430,4.6450,264
2009-02-06,01:10:00,4.6460,4.6690,4.6430,4.6450,300
2009-02-06,01:15:00,4.6450,4.6550,4.6380,4.6470,125
2009-02-06,01:20:00,4.6450,4.6450,4.6310,4.6400,77
2009-02-06,01:25:00,4.6440,4.6750,4.6410,4.6620,576
2009-02-06,01:30:00,4.6630,4.7070,4.6580,4.6880,1867
2009-02-06,01:35:00,4.6880,4.7090,4.6840,4.7080,805
2009-02-06,01:40:00,4.7080,4.7100,4.6730,4.6800,847
2009-02-06,01:45:00,4.6830,4.6900,4.6810,4.6890,396
2009-02-06,01:50:00,4.6890,4.7100,4.6890,4.7100,527
2009-02-06,01:55:00,4.7080,4.7100,4.6630,4.6850,869
2009-02-06,02:00:00,4.6830,4.7070,4.6830,4.7040,464
2009-02-06,02:05:00,4.7060,4.7100,4.6900,4.7100,513
2009-02-06,02:10:00,4.7100,4.7420,4.7050,4.7310,2467
2009-02-06,02:15:00,4.7290,4.7380,4.7040,4.7080,931
2009-02-06,02:20:00,4.7080,4.7170,4.7040,4.7080,419
2009-02-06,02:25:00,4.7100,4.7100,4.7000,4.7010,318
2009-02-06,02:30:00,4.7050,4.7250,4.7050,4.7230,448
2009-02-06,02:35:00,4.7230,4.7230,4.6640,4.6700,964
2009-02-06,02:40:00,4.6700,4.6930,4.6610,4.6900,573
2009-02-06,02:45:00,4.6930,4.6930,4.6580,4.6750,376
2009-02-06,02:50:00,4.6700,4.6980,4.6660,4.6950,184
2009-02-06,02:55:00,4.6940,4.6950,4.6740,4.6850,193
2009-02-06,03:00:00,4.6840,4.6910,4.6750,4.6800,259
2009-02-06,03:05:00,4.6800,4.6860,4.6600,4.6630,437
2009-02-06,03:10:00,4.6620,4.6790,4.6610,4.6610,549
2009-02-06,03:15:00,4.6620,4.6690,4.6460,4.6510,644
2009-02-06,03:20:00,4.6540,4.6680,4.6430,4.6580,808
2009-02-06,03:25:00,4.6550,4.6620,4.6380,4.6410,1453
2009-02-06,03:30:00,4.6410,4.6580,4.6410,4.6580,482
2009-02-06,03:35:00,4.6590,4.6600,4.6530,4.6550,90
2009-02-06,03:40:00,4.6530,4.6540,4.6500,4.6500,31
2009-02-06,03:45:00,4.6490,4.6540,4.6410,4.6440,103
2009-02-06,03:50:00,4.6450,4.6500,4.6420,4.6440,47
2009-02-06,03:55:00,4.6460,4.6490,4.6410,4.6430,36
2009-02-06,04:00:00,4.6430,4.6440,4.6410,4.6410,41
2009-02-06,04:05:00,4.6440,4.6500,4.6410,4.6460,124
2009-02-06,04:10:00,4.6490,4.6530,4.6430,4.6500,47
2009-02-06,04:15:00,4.6470,4.6470,4.6430,4.6430,13
2009-02-06,04:20:00,4.6430,4.6580,4.6410,4.6580,101
2009-02-06,04:25:00,4.6530,4.6530,4.6520,4.6530,4
2009-02-06,04:30:00,4.6510,4.6550,4.6500,4.6550,14
2009-02-06,04:35:00,4.6550,4.6550,4.6520,4.6520,23
2009-02-06,04:40:00,4.6540,4.6580,4.6520,4.6560,6
2009-02-06,04:45:00,4.6560,4.6580,4.6510,4.6570,21
2009-02-06,04:50:00,4.6540,4.6560,4.6510,4.6530,15
2009-02-06,04:55:00,4.6510,4.6530,4.6510,4.6510,10
2009-02-06,05:00:00,4.6530,4.6530,4.6500,4.6500,10
2009-02-06,05:05:00,4.6540,4.6580,4.6540,4.6580,11
2009-02-06,05:10:00,4.6550,4.6600,4.6530,4.6600,9
2009-02-06,05:15:00,4.6600,4.6600,4.6580,4.6580,4
2009-02-06,05:20:00,4.6580,4.6600,4.6420,4.6590,21
2009-02-06,05:25:00,4.6590,4.6590,4.6590,4.6590,27
2009-02-06,05:35:00,4.6600,4.6600,4.6600,4.6600,3
2009-02-06,05:40:00,4.6620,4.6620,4.6620,4.6620,7
2009-02-06,05:45:00,4.6580,4.6620,4.6540,4.6540,3
2009-02-06,05:50:00,4.6500,4.6560,4.6500,4.6560,2
2009-02-06,05:55:00,4.6590,4.6620,4.6550,4.6600,7
2009-02-06,06:00:00,4.6600,4.6600,4.6570,4.6570,5
2009-02-06,06:05:00,4.6620,4.6620,4.6530,4.6550,4
2009-02-06,06:10:00,4.6600,4.6600,4.6480,4.6480,2
2009-02-06,07:00:00,4.6550,4.6550,4.6550,4.6550,2
2009-02-06,07:05:00,4.6620,4.6620,4.6610,4.6620,6
2009-02-06,07:10:00,4.6620,4.6620,4.6620,4.6620,2
2009-02-06,07:15:00,4.6580,4.6580,4.6490,4.6490,5
2009-02-06,07:25:00,4.6610,4.6620,4.6480,4.6480,11
2009-02-06,07:30:00,4.6450,4.6450,4.6210,4.6210,6
2009-02-06,07:35:00,4.6430,4.6430,4.6430,4.6430,1
2009-02-06,07:45:00,4.6400,4.6400,4.6350,4.6350,3
2009-02-06,07:50:00,4.6390,4.6390,4.6390,4.6390,1
2009-02-06,07:55:00,4.6280,4.6280,4.6280,4.6280,1
2009-02-06,08:05:00,4.6390,4.6400,4.6390,4.6400,10
2009-02-06,08:30:00,4.6430,4.6430,4.6420,4.6420,2
2009-02-06,08:45:00,4.6320,4.6320,4.6320,4.6320,1
2009-02-06,09:10:00,4.6380,4.6380,4.6380,4.6380,1
2009-02-06,09:30:00,4.6420,4.6420,4.6420,4.6420,2
2009-02-06,09:50:00,4.6430,4.6450,4.6430,4.6450,7
2009-02-06,10:00:00,4.6500,4.6500,4.6500,4.6500,1
2009-02-06,10:15:00,4.6500,4.6770,4.6500,4.6700,7
2009-02-06,10:30:00,4.6500,4.6500,4.6500,4.6500,1
2009-02-06,11:00:00,4.6500,4.6500,4.6500,4.6500,3
2009-02-06,11:10:00,4.6500,4.6500,4.6500,4.6500,1
2009-02-06,11:15:00,4.6500,4.6500,4.6500,4.6500,1
2009-02-06,11:30:00,4.6500,4.6500,4.6500,4.6500,2
2009-02-06,12:15:00,4.6420,4.6420,4.6420,4.6420,8
2009-02-06,12:30:00,4.6480,4.6500,4.6480,4.6500,4
2009-02-06,13:15:00,4.6580,4.6580,4.6580,4.6580,1
2009-02-06,13:25:00,4.6640,4.6640,4.6210,4.6400,21
2009-02-06,13:40:00,4.6520,4.6520,4.6200,4.6310,15
2009-02-06,13:50:00,4.6300,4.6300,4.6300,4.6300,1
2009-02-06,14:00:00,4.6360,4.6370,4.6360,4.6370,2
2009-02-06,14:50:00,4.6350,4.6350,4.6350,4.6350,1
2009-02-06,15:25:00,4.6330,4.6330,4.6330,4.6330,2
2009-02-06,15:50:00,4.6270,4.6270,4.6270,4.6270,1
2009-02-06,15:55:00,4.6310,4.6310,4.6310,4.6310,1
2009-02-06,16:05:00,4.6260,4.6270,4.6260,4.6270,3
2009-02-06,16:25:00,4.6280,4.6280,4.6280,4.6280,1
2009-02-06,16:30:00,4.6270,4.6270,4.6270,4.6270,1
2009-02-06,16:45:00,4.6110,4.6110,4.6100,4.6100,2
2009-02-06,17:05:00,4.6170,4.6170,4.6100,4.6100,7
2009-02-06,17:10:00,4.6090,4.6150,4.6090,4.6150,7
2009-02-06,17:30:00,4.6300,4.6380,4.6300,4.6380,2
2009-02-06,18:25:00,4.6220,4.6220,4.6220,4.6220,1
2009-02-06,18:35:00,4.6260,4.6260,4.6260,4.6260,1
2009-02-06,19:00:00,4.6300,4.6300,4.6300,4.6300,1
2009-02-06,19:15:00,4.6270,4.6270,4.6110,4.6110,5
2009-02-06,19:20:00,4.6070,4.6070,4.6000,4.6000,16
2009-02-06,19:25:00,4.6010,4.6010,4.6000,4.6000,6
2009-02-06,19:45:00,4.6050,4.6050,4.6000,4.6000,15
2009-02-06,19:50:00,4.6260,4.6260,4.6260,4.6260,1
2009-02-06,20:00:00,4.6260,4.6260,4.6070,4.6260,53
2009-02-06,20:05:00,4.6070,4.6070,4.5950,4.5950,4
2009-02-06,20:10:00,4.6090,4.6090,4.6080,4.6080,3
2009-02-06,20:15:00,4.6050,4.6210,4.6040,4.6140,10
2009-02-06,20:20:00,4.6190,4.6190,4.6120,4.6120,9
2009-02-06,20:25:00,4.6080,4.6100,4.6050,4.6100,11
2009-02-06,20:30:00,4.6100,4.6120,4.6020,4.6060,15
2009-02-06,20:35:00,4.6150,4.6160,4.6020,4.6030,10
2009-02-06,20:40:00,4.6020,4.6020,4.5700,4.5700,63
2009-02-06,20:45:00,4.5750,4.5790,4.5560,4.5700,99
2009-02-06,20:50:00,4.5750,4.5760,4.5730,4.5760,22
2009-02-06,20:55:00,4.5680,4.5800,4.5670,4.5800,74
2009-02-06,21:00:00,4.5780,4.5920,4.5730,4.5900,48
2009-02-06,21:05:00,4.5930,4.5970,4.5870,4.5870,25
2009-02-06,21:10:00,4.5810,4.5810,4.5570,4.5690,96
2009-02-06,21:15:00,4.5700,4.5730,4.5570,4.5650,96
2009-02-06,21:20:00,4.5600,4.5710,4.5600,4.5700,23
2009-02-06,21:25:00,4.5700,4.5760,4.5700,4.5740,56
2009-02-06,21:30:00,4.5760,4.5840,4.5550,4.5760,213
2009-02-06,21:35:00,4.5750,4.6110,4.5740,4.6110,269
2009-02-06,21:40:00,4.6010,4.6200,4.5930,4.5970,280
2009-02-06,21:45:00,4.5940,4.5940,4.5770,4.5820,189
2009-02-06,21:50:00,4.5800,4.5870,4.5780,4.5790,147
2009-02-06,21:55:00,4.5790,4.5810,4.5700,4.5710,195
2009-02-06,22:00:00,4.5720,4.5790,4.5530,4.5710,722
2009-02-06,22:05:00,4.5720,4.5740,4.5600,4.5620,632
2009-02-06,22:10:00,4.5620,4.5620,4.5290,4.5510,1191
2009-02-06,22:15:00,4.5500,4.5570,4.5380,4.5400,697
2009-02-06,22:20:00,4.5400,4.5400,4.5220,4.5250,554
2009-02-06,22:25:00,4.5250,4.5370,4.5240,4.5360,469
2009-02-06,22:30:00,4.5370,4.5480,4.5340,4.5470,743
2009-02-06,22:35:00,4.5470,4.5600,4.5440,4.5530,578
2009-02-06,22:40:00,4.5530,4.5570,4.5450,4.5520,226
2009-02-06,22:45:00,4.5520,4.5880,4.5520,4.5720,810
2009-02-06,22:50:00,4.5700,4.5700,4.5650,4.5670,273
2009-02-06,22:55:00,4.5670,4.5840,4.5650,4.5830,455
2009-02-06,23:00:00,4.5800,4.5820,4.5780,4.5820,529
2009-02-06,23:05:00,4.5820,4.5820,4.5700,4.5740,291
2009-02-06,23:10:00,4.5740,4.5880,4.5690,4.5860,614
2009-02-06,23:15:00,4.5850,4.6070,4.5850,4.5950,473
2009-02-06,23:20:00,4.5950,4.6100,4.5910,4.6080,462
2009-02-06,23:25:00,4.6090,4.6500,4.6050,4.6380,1477
2009-02-06,23:30:00,4.6390,4.6420,4.6310,4.6410,520
2009-02-06,23:35:00,4.6410,4.6510,4.6140,4.6270,822
2009-02-06,23:40:00,4.6240,4.6480,4.6160,4.6420,444
2009-02-06,23:45:00,4.6450,4.6590,4.6400,4.6500,679
2009-02-06,23:50:00,4.6450,4.6550,4.6290,4.6520,385
2009-02-06,23:55:00,4.6530,4.6580,4.6330,4.6360,457
2009-02-07,00:00:00,4.6350,4.6350,4.6250,4.6350,233
2009-02-07,00:05:00,4.6350,4.6450,4.6340,4.6340,181
2009-02-07,00:10:00,4.6340,4.6400,4.6340,4.6340,324
2009-02-07,00:15:00,4.6360,4.6380,4.6340,4.6350,294
2009-02-07,00:20:00,4.6350,4.6400,4.6350,4.6400,125
2009-02-07,00:25:00,4.6400,4.6520,4.6400,4.6500,483
2009-02-07,00:30:00,4.6510,4.6600,4.6300,4.6340,695
2009-02-07,00:35:00,4.6340,4.6420,4.6010,4.6110,981
2009-02-07,00:40:00,4.6140,4.6160,4.5920,4.6000,358
2009-02-07,00:45:00,4.6000,4.6000,4.5820,4.5820,301
2009-02-07,00:50:00,4.5820,4.5960,4.5810,4.5880,388
2009-02-07,00:55:00,4.5900,4.6090,4.5880,4.6080,365
2009-02-07,01:00:00,4.6060,4.6310,4.6060,4.6190,223
2009-02-07,01:05:00,4.6200,4.6370,4.6180,4.6270,260
2009-02-07,01:10:00,4.6270,4.6360,4.6270,4.6300,106
2009-02-07,01:15:00,4.6270,4.6270,4.6200,4.6220,71
2009-02-07,01:20:00,4.6220,4.6290,4.6200,4.6200,108
2009-02-07,01:25:00,4.6200,4.6210,4.6100,4.6110,108
2009-02-07,01:30:00,4.6100,4.6210,4.6100,4.6200,131
2009-02-07,01:35:00,4.6200,4.6200,4.6100,4.6110,91
2009-02-07,01:40:00,4.6110,4.6310,4.6100,4.6310,186
2009-02-07,01:45:00,4.6340,4.6370,4.6230,4.6240,107
2009-02-07,01:50:00,4.6200,4.6260,4.6180,4.6220,26
2009-02-07,01:55:00,4.6270,4.6500,4.6240,4.6430,106
2009-02-07,02:00:00,4.6450,4.6490,4.6360,4.6440,295
2009-02-07,02:05:00,4.6460,4.6690,4.6450,4.6660,533
2009-02-07,02:10:00,4.6660,4.7090,4.6620,4.6900,1274
2009-02-07,02:15:00,4.6900,4.7100,4.6870,4.7050,548
2009-02-07,02:20:00,4.7060,4.7160,4.6860,4.6900,915
2009-02-07,02:25:00,4.6950,4.7160,4.6950,4.7030,503
2009-02-07,02:30:00,4.7070,4.7350,4.7070,4.7220,1241
2009-02-07,02:35:00,4.7230,4.7500,4.7160,4.7200,1175
2009-02-07,02:40:00,4.7240,4.7410,4.7230,4.7370,612
2009-02-07,02:45:00,4.7380,4.8070,4.7370,4.8040,2103
2009-02-07,02:50:00,4.8020,4.8040,4.7530,4.7680,1409
2009-02-07,02:55:00,4.7680,4.7770,4.7500,4.7530,830
2009-02-07,03:00:00,4.7510,4.7530,4.7220,4.7450,524
2009-02-07,03:05:00,4.7470,4.7470,4.7140,4.7250,924
2009-02-07,03:10:00,4.7230,4.7390,4.7200,4.7240,303
2009-02-07,03:15:00,4.7240,4.7580,4.7170,4.7570,975
2009-02-07,03:20:00,4.7580,4.7870,4.7580,4.7810,1429
2009-02-07,03:25:00,4.7800,4.7890,4.7600,4.7700,2065
2009-02-07,03:30:00,4.7710,4.7790,4.7620,4.7660,420
2009-02-07,03:35:00,4.7670,4.7740,4.7660,4.7710,121
2009-02-07,03:40:00,4.7650,4.7690,4.7610,4.7640,73
2009-02-07,03:45:00,4.7680,4.7770,4.7680,4.7770,36
2009-02-07,03:50:00,4.7740,4.7760,4.7660,4.7660,69
2009-02-07,03:55:00,4.7680,4.7740,4.7650,4.7710,50
2009-02-07,04:00:00,4.7700,4.7710,4.7650,4.7690,57
2009-02-07,04:05:00,4.7690,4.7760,4.7690,4.7700,29
2009-02-07,04:10:00,4.7720,4.7750,4.7690,4.7690,20
2009-02-07,04:15:00,4.7690,4.7740,4.7690,4.7740,37
2009-02-07,04:20:00,4.7760,4.7890,4.7760,4.7890,21
2009-02-07,04:25:00,4.7890,4.7900,4.7870,4.7900,118
2009-02-07,04:30:00,4.7880,4.7980,4.7870,4.7960,25
2009-02-07,04:35:00,4.7950,4.8030,4.7890,4.7900,86
2009-02-07,04:40:00,4.7900,4.7970,4.7900,4.7920,26
2009-02-07,04:45:00,4.7890,4.8000,4.7880,4.7940,41
2009-02-07,04:50:00,4.7900,4.7950,4.7900,4.7950,25
2009-02-07,04:55:00,4.7940,4.7990,4.7910,4.7990,14
2009-02-07,05:00:00,4.7990,4.8040,4.7950,4.7980,44
2009-02-07,05:05:00,4.8010,4.8070,4.8010,4.8060,12
2009-02-07,05:10:00,4.8080,4.8100,4.8020,4.8070,50
2009-02-07,05:15:00,4.8070,4.8070,4.7990,4.8010,13
2009-02-07,05:20:00,4.8000,4.8010,4.8000,4.8010,2
2009-02-07,05:25:00,4.8030,4.8200,4.8030,4.8100,38
2009-02-07,05:30:00,4.8130,4.8240,4.8130,4.8240,28
2009-02-07,05:35:00,4.8200,4.8200,4.8170,4.8170,7
2009-02-07,05:40:00,4.8200,4.8230,4.8180,4.8230,8
2009-02-07,05:45:00,4.8230,4.8350,4.8230,4.8350,50
2009-02-07,05:50:00,4.8260,4.8340,4.8250,4.8340,5
2009-02-07,05:55:00,4.8280,4.8280,4.8280,4.8280,2
2009-02-07,06:00:00,4.8280,4.8370,4.8280,4.8280,16
2009-02-07,06:05:00,4.8300,4.8300,4.8290,4.8290,9
2009-02-09,07:00:00,4.7700,4.7780,4.7240,4.7560,46
2009-02-09,07:05:00,4.7460,4.7560,4.7460,4.7560,3
2009-02-09,07:10:00,4.7700,4.7920,4.7000,4.7000,120
2009-02-09,07:15:00,4.6920,4.7100,4.6900,4.7100,91
2009-02-09,07:20:00,4.7050,4.7050,4.6950,4.6950,5
2009-02-09,07:25:00,4.7030,4.7030,4.7030,4.7030,3
2009-02-09,07:30:00,4.7080,4.7100,4.7080,4.7100,3
2009-02-09,07:35:00,4.7100,4.7100,4.7090,4.7100,38
2009-02-09,07:40:00,4.7100,4.7170,4.7080,4.7130,4
2009-02-09,07:45:00,4.7160,4.7220,4.7160,4.7200,10
2009-02-09,07:50:00,4.7200,4.7200,4.7170,4.7200,6
2009-02-09,07:55:00,4.7210,4.7440,4.7210,4.7350,11
2009-02-09,08:00:00,4.7390,4.7500,4.7390,4.7450,22
2009-02-09,08:05:00,4.7500,4.7500,4.7500,4.7500,5
2009-02-09,08:15:00,4.7610,4.7800,4.7600,4.7680,24
2009-02-09,08:20:00,4.7680,4.7790,4.7680,4.7710,13
2009-02-09,08:25:00,4.7780,4.7790,4.7780,4.7790,6
2009-02-09,08:30:00,4.7790,4.8030,4.7750,4.7860,28
2009-02-09,08:35:00,4.7890,4.8050,4.7890,4.7890,29
2009-02-09,08:40:00,4.7880,4.7880,4.7820,4.7840,13
2009-02-09,08:45:00,4.7820,4.7880,4.7820,4.7880,5
2009-02-09,08:50:00,4.7860,4.8020,4.7860,4.8020,6
2009-02-09,08:55:00,4.8030,4.8070,4.7830,4.7840,11
2009-02-09,09:00:00,4.7820,4.7870,4.7810,4.7850,23
2009-02-09,09:05:00,4.7850,4.7850,4.7850,4.7850,5
2009-02-09,09:10:00,4.7850,4.7950,4.7850,4.7950,3
2009-02-09,09:35:00,4.7980,4.7990,4.7980,4.7990,16
2009-02-09,09:40:00,4.7990,4.7990,4.7000,4.7040,218
2009-02-09,09:45:00,4.7100,4.7110,4.6430,4.6710,489
2009-02-09,09:50:00,4.6690,4.6690,4.6530,4.6680,23
2009-02-09,09:55:00,4.6660,4.6700,4.6660,4.6700,8
2009-02-09,10:00:00,4.6700,4.6740,4.6600,4.6740,41
2009-02-09,10:05:00,4.6720,4.6940,4.6650,4.6940,73
2009-02-09,10:10:00,4.6990,4.7090,4.6990,4.7090,16
2009-02-09,10:15:00,4.7100,4.7100,4.7040,4.7040,8
2009-02-09,10:20:00,4.7040,4.7210,4.6990,4.7210,21
2009-02-09,10:25:00,4.7210,4.7210,4.7100,4.7210,14
2009-02-09,10:30:00,4.7240,4.7320,4.7110,4.7320,13
2009-02-09,10:35:00,4.7310,4.7400,4.7160,4.7320,32
2009-02-09,10:40:00,4.7390,4.7390,4.7360,4.7360,2
2009-02-09,10:45:00,4.7180,4.7300,4.7000,4.7300,20
2009-02-09,10:50:00,4.7250,4.7310,4.7200,4.7240,7
2009-02-09,10:55:00,4.7100,4.7200,4.7100,4.7190,10
2009-02-09,11:00:00,4.7220,4.7240,4.7170,4.7170,4
2009-02-09,11:15:00,4.7230,4.7230,4.7230,4.7230,1
2009-02-09,11:20:00,4.7200,4.7200,4.7150,4.7150,12
2009-02-09,11:35:00,4.7150,4.7150,4.7150,4.7150,1
2009-02-09,11:40:00,4.7080,4.7150,4.7080,4.7150,9
2009-02-09,11:45:00,4.7170,4.7170,4.7170,4.7170,1
2009-02-09,11:50:00,4.7180,4.7200,4.7180,4.7200,2
2009-02-09,12:00:00,4.7120,4.7190,4.7120,4.7190,2
2009-02-09,12:15:00,4.7150,4.7150,4.7100,4.7100,2
2009-02-09,12:40:00,4.7120,4.7120,4.7120,4.7120,1
2009-02-09,12:45:00,4.7180,4.7190,4.7180,4.7190,3
2009-02-09,12:50:00,4.7180,4.7180,4.7180,4.7180,1
2009-02-09,12:55:00,4.7240,4.7290,4.7240,4.7290,11
2009-02-09,13:00:00,4.7290,4.7290,4.7240,4.7240,4
2009-02-09,13:20:00,4.7170,4.7170,4.7170,4.7170,1
2009-02-09,13:25:00,4.7200,4.7200,4.7200,4.7200,2
2009-02-09,13:40:00,4.7290,4.7350,4.7290,4.7350,2
2009-02-09,13:45:00,4.7290,4.7290,4.7290,4.7290,1
2009-02-09,14:05:00,4.7250,4.7250,4.7250,4.7250,1
2009-02-09,14:35:00,4.7210,4.7230,4.7130,4.7130,4
2009-02-09,15:55:00,4.7050,4.7050,4.7050,4.7050,1
2009-02-09,16:05:00,4.7040,4.7100,4.7030,4.7030,10
2009-02-09,16:10:00,4.7020,4.7020,4.7020,4.7020,2
2009-02-09,16:15:00,4.6990,4.6990,4.6990,4.6990,1
2009-02-09,16:20:00,4.6920,4.6920,4.6900,4.6900,17
2009-02-09,16:25:00,4.6760,4.6800,4.6760,4.6800,17
2009-02-09,16:30:00,4.6880,4.6880,4.6780,4.6850,4
2009-02-09,16:35:00,4.6860,4.6860,4.6860,4.6860,2
2009-02-09,16:40:00,4.6830,4.6910,4.6790,4.6840,5
2009-02-09,16:45:00,4.6850,4.6850,4.6850,4.6850,1
2009-02-09,16:50:00,4.6860,4.6870,4.6860,4.6870,3
2009-02-09,16:55:00,4.6880,4.6890,4.6880,4.6890,2
2009-02-09,17:00:00,4.6890,4.6890,4.6880,4.6890,3
2009-02-09,17:05:00,4.6880,4.6880,4.6880,4.6880,2
2009-02-09,17:10:00,4.6880,4.6880,4.6880,4.6880,3
2009-02-09,17:15:00,4.6900,4.6900,4.6870,4.6900,3
2009-02-09,17:20:00,4.6880,4.6920,4.6880,4.6920,4
2009-02-09,17:25:00,4.6870,4.6900,4.6810,4.6810,5
2009-02-09,17:30:00,4.6870,4.6880,4.6870,4.6880,2
2009-02-09,17:35:00,4.6870,4.6880,4.6870,4.6870,3
2009-02-09,17:40:00,4.6870,4.6900,4.6870,4.6900,3
2009-02-09,17:45:00,4.6950,4.6950,4.6880,4.6880,15
2009-02-09,17:50:00,4.7030,4.7050,4.6990,4.6990,5
2009-02-09,17:55:00,4.6970,4.7050,4.6880,4.6880,7
2009-02-09,18:00:00,4.6950,4.6960,4.6930,4.6930,5
2009-02-09,18:05:00,4.6960,4.6960,4.6930,4.6930,3
2009-02-09,18:10:00,4.6920,4.6950,4.6910,4.6950,7
2009-02-09,18:15:00,4.6930,4.6930,4.6910,4.6910,2
2009-02-09,18:20:00,4.6950,4.6960,4.6910,4.6960,6
2009-02-09,18:25:00,4.6940,4.6960,4.6940,4.6960,2
2009-02-09,18:30:00,4.6960,4.7100,4.6960,4.7100,5
2009-02-09,18:35:00,4.7100,4.7100,4.7080,4.7100,4
2009-02-09,18:40:00,4.7100,4.7100,4.7100,4.7100,2
2009-02-09,18:45:00,4.7070,4.7100,4.7070,4.7100,2
2009-02-09,18:50:00,4.7100,4.7100,4.7070,4.7080,3
2009-02-09,18:55:00,4.7100,4.7100,4.7070,4.7070,5
2009-02-09,19:00:00,4.7010,4.7050,4.6950,4.7050,4
2009-02-09,19:05:00,4.7050,4.7070,4.7050,4.7050,6
2009-02-09,19:10:00,4.7020,4.7020,4.7010,4.7010,2
2009-02-09,19:15:00,4.7070,4.7070,4.6950,4.7060,12
2009-02-09,19:20:00,4.6950,4.6980,4.6950,4.6980,5
2009-02-09,19:25:00,4.6950,4.7070,4.6950,4.7070,25
2009-02-09,19:30:00,4.7030,4.7070,4.6990,4.7030,9
2009-02-09,19:35:00,4.7070,4.7070,4.7030,4.7030,3
2009-02-09,19:40:00,4.7070,4.7100,4.7070,4.7100,2
2009-02-09,19:45:00,4.7100,4.7150,4.7100,4.7100,6
2009-02-09,19:50:00,4.6920,4.6920,4.6740,4.6790,18
2009-02-09,19:55:00,4.6850,4.6850,4.6840,4.6850,5
2009-02-09,20:00:00,4.6810,4.6810,4.6750,4.6800,66
2009-02-09,20:05:00,4.6800,4.6800,4.6700,4.6720,41
2009-02-09,20:10:00,4.6710,4.6740,4.6670,4.6700,23
2009-02-09,20:15:00,4.6700,4.6700,4.6610,4.6670,60
2009-02-09,20:20:00,4.6620,4.6770,4.6610,4.6680,62
2009-02-09,20:25:00,4.6680,4.6740,4.6610,4.6710,41
2009-02-09,20:30:00,4.6740,4.6760,4.6700,4.6750,63
2009-02-09,20:35:00,4.6750,4.6760,4.6720,4.6740,69
2009-02-09,20:40:00,4.6750,4.6750,4.6550,4.6620,106
2009-02-09,20:45:00,4.6620,4.6800,4.6550,4.6620,184
2009-02-09,20:50:00,4.6620,4.6700,4.6600,4.6630,112
2009-02-09,20:55:00,4.6620,4.6760,4.6600,4.6760,39
2009-02-09,21:00:00,4.6760,4.6760,4.6570,4.6570,42
2009-02-09,21:05:00,4.6540,4.6610,4.6510,4.6540,138
2009-02-09,21:10:00,4.6580,4.6650,4.6550,4.6650,37
2009-02-09,21:15:00,4.6670,4.6910,4.6670,4.6910,101
2009-02-09,21:20:00,4.6900,4.7300,4.6880,4.7160,296
2009-02-09,21:25:00,4.7140,4.7200,4.7030,4.7200,77
2009-02-09,21:30:00,4.7170,4.7200,4.7000,4.7030,145
2009-02-09,21:35:00,4.7010,4.7190,4.7000,4.7140,114
2009-02-09,21:40:00,4.7140,4.7200,4.7060,4.7120,151
2009-02-09,21:45:00,4.7140,4.7190,4.6790,4.6840,280
2009-02-09,21:50:00,4.6890,4.7090,4.6810,4.6880,103
2009-02-09,21:55:00,4.6850,4.6950,4.6800,4.6800,206
2009-02-09,22:00:00,4.6870,4.6950,4.6380,4.6480,1241
2009-02-09,22:05:00,4.6480,4.6720,4.6400,4.6690,801
2009-02-09,22:10:00,4.6700,4.7070,4.6650,4.6960,623
2009-02-09,22:15:00,4.6980,4.7020,4.6800,4.6840,634
2009-02-09,22:20:00,4.6840,4.7580,4.6830,4.7510,1317
2009-02-09,22:25:00,4.7520,4.7560,4.7340,4.7420,438
2009-02-09,22:30:00,4.7430,4.8300,4.7430,4.7680,1496
2009-02-09,22:35:00,4.7700,4.7890,4.7510,4.7800,665
2009-02-09,22:40:00,4.7810,4.8460,4.7800,4.8250,1785
2009-02-09,22:45:00,4.8200,4.8370,4.8110,4.8170,858
2009-02-09,22:50:00,4.8180,4.8270,4.7990,4.8140,863
2009-02-09,22:55:00,4.8170,4.8510,4.8170,4.8390,1031
2009-02-09,23:00:00,4.8380,4.8590,4.8170,4.8180,1470
2009-02-09,23:05:00,4.8190,4.8240,4.7840,4.8030,472
2009-02-09,23:10:00,4.8020,4.8170,4.7990,4.8140,378
2009-02-09,23:15:00,4.8160,4.8300,4.8120,4.8250,365
2009-02-09,23:20:00,4.8250,4.8360,4.8250,4.8320,413
2009-02-09,23:25:00,4.8340,4.8510,4.8320,4.8500,317
2009-02-09,23:30:00,4.8500,4.8510,4.8340,4.8360,356
2009-02-09,23:35:00,4.8340,4.8370,4.8260,4.8350,190
2009-02-09,23:40:00,4.8350,4.8390,4.8200,4.8200,326
2009-02-09,23:45:00,4.8210,4.8450,4.8180,4.8450,423
2009-02-09,23:50:00,4.8450,4.8450,4.8350,4.8370,259
2009-02-09,23:55:00,4.8390,4.8750,4.8390,4.8640,1241
2009-02-10,00:00:00,4.8630,4.8640,4.8400,4.8440,677
2009-02-10,00:05:00,4.8420,4.8510,4.8350,4.8450,409
2009-02-10,00:10:00,4.8460,4.8600,4.8450,4.8450,677
2009-02-10,00:15:00,4.8480,4.8560,4.8450,4.8510,327
2009-02-10,00:20:00,4.8510,4.8520,4.8210,4.8320,743
2009-02-10,00:25:00,4.8320,4.8330,4.8060,4.8090,814
2009-02-10,00:30:00,4.8100,4.8420,4.8070,4.8400,391
2009-02-10,00:35:00,4.8390,4.8600,4.8390,4.8530,576
2009-02-10,00:40:00,4.8510,4.8540,4.8250,4.8350,248
2009-02-10,00:45:00,4.8340,4.8340,4.8250,4.8250,171
2009-02-10,00:50:00,4.8280,4.8280,4.8010,4.8010,322
2009-02-10,00:55:00,4.8030,4.8170,4.8030,4.8050,344
2009-02-10,01:00:00,4.8040,4.8090,4.7920,4.7950,348
2009-02-10,01:05:00,4.7990,4.7990,4.7690,4.7930,468
2009-02-10,01:10:00,4.7930,4.8000,4.7850,4.7850,213
2009-02-10,01:15:00,4.7850,4.7880,4.7640,4.7880,424
2009-02-10,01:20:00,4.7880,4.8030,4.7840,4.7840,376
2009-02-10,01:25:00,4.7870,4.7900,4.7480,4.7500,825
2009-02-10,01:30:00,4.7500,4.7510,4.7340,4.7480,671
2009-02-10,01:35:00,4.7480,4.7480,4.7350,4.7470,526
2009-02-10,01:40:00,4.7480,4.7870,4.7450,4.7510,681
2009-02-10,01:45:00,4.7510,4.7710,4.7500,4.7700,214
2009-02-10,01:50:00,4.7700,4.7800,4.7600,4.7750,251
2009-02-10,01:55:00,4.7760,4.7890,4.7700,4.7830,176
2009-02-10,02:00:00,4.7850,4.7980,4.7830,4.7940,239
2009-02-10,02:05:00,4.7940,4.8100,4.7830,4.7900,296
2009-02-10,02:10:00,4.7870,4.7900,4.7700,4.7900,196
2009-02-10,02:15:00,4.7910,4.8060,4.7830,4.7850,165
2009-02-10,02:20:00,4.7870,4.7870,4.7700,4.7730,119
2009-02-10,02:25:00,4.7700,4.7790,4.7660,4.7730,83
2009-02-10,02:30:00,4.7740,4.8140,4.7740,4.8040,768
2009-02-10,02:35:00,4.8070,4.8300,4.8070,4.8190,716
2009-02-10,02:40:00,4.8170,4.8200,4.8070,4.8150,571
2009-02-10,02:45:00,4.8120,4.8370,4.8050,4.8250,680
2009-02-10,02:50:00,4.8250,4.8530,4.8220,4.8420,831
2009-02-10,02:55:00,4.8450,4.8600,4.8420,4.8560,810
2009-02-10,03:00:00,4.8550,4.8790,4.8550,4.8660,1029
2009-02-10,03:05:00,4.8650,4.8800,4.8650,4.8720,761
2009-02-10,03:10:00,4.8740,4.8790,4.8460,4.8630,730
2009-02-10,03:15:00,4.8650,4.8680,4.8460,4.8530,712
2009-02-10,03:20:00,4.8530,4.8630,4.8340,4.8380,909
2009-02-10,03:25:00,4.8350,4.8390,4.7880,4.7970,1720
2009-02-10,03:30:00,4.7980,4.8120,4.7800,4.7900,485
2009-02-10,03:35:00,4.7880,4.7970,4.7850,4.7940,182
2009-02-10,03:40:00,4.7910,4.8040,4.7900,4.8000,61
2009-02-10,03:45:00,4.8000,4.8020,4.7880,4.7880,54
2009-02-10,03:50:00,4.7860,4.7940,4.7850,4.7940,25
2009-02-10,03:55:00,4.7950,4.7950,4.7900,4.7900,15
2009-02-10,04:00:00,4.7920,4.7930,4.7880,4.7900,45
2009-02-10,04:05:00,4.7910,4.7910,4.7850,4.7850,24
2009-02-10,04:10:00,4.7850,4.8070,4.7830,4.7900,26
2009-02-10,04:15:00,4.7910,4.7910,4.7800,4.7850,83
2009-02-10,04:20:00,4.7850,4.7850,4.7790,4.7790,33
2009-02-10,04:25:00,4.7820,4.7960,4.7820,4.7960,36
2009-02-10,04:30:00,4.7940,4.8100,4.7910,4.8100,64
2009-02-10,04:35:00,4.8070,4.8100,4.8030,4.8060,34
2009-02-10,04:40:00,4.8080,4.8120,4.8050,4.8080,31
2009-02-10,04:45:00,4.8140,4.8150,4.8080,4.8080,15
2009-02-10,04:50:00,4.8100,4.8150,4.8090,4.8100,94
2009-02-10,04:55:00,4.8070,4.8100,4.8020,4.8020,15
2009-02-10,05:00:00,4.8080,4.8220,4.8080,4.8200,52
2009-02-10,05:05:00,4.8230,4.8260,4.8220,4.8240,9
2009-02-10,05:10:00,4.8220,4.8220,4.8210,4.8220,8
2009-02-10,05:15:00,4.8250,4.8250,4.8160,4.8200,45
2009-02-10,05:25:00,4.8200,4.8200,4.8150,4.8150,17
2009-02-10,05:30:00,4.8180,4.8200,4.8180,4.8200,22
2009-02-10,05:40:00,4.8160,4.8160,4.8150,4.8150,11
2009-02-10,05:45:00,4.8190,4.8210,4.8160,4.8160,17
2009-02-10,05:50:00,4.8160,4.8160,4.8140,4.8140,5
2009-02-10,05:55:00,4.8090,4.8150,4.8090,4.8150,6
2009-02-10,06:00:00,4.8150,4.8280,4.8150,4.8200,26
2009-02-10,06:05:00,4.8150,4.8150,4.8150,4.8150,4
2009-02-10,06:10:00,4.8150,4.8150,4.8150,4.8150,1
2009-02-10,07:00:00,4.8160,4.8160,4.8030,4.8030,16
2009-02-10,07:05:00,4.8030,4.8040,4.8020,4.8040,11
2009-02-10,07:10:00,4.8040,4.8040,4.8040,4.8040,1
2009-02-10,07:15:00,4.8040,4.8040,4.8020,4.8040,7
2009-02-10,07:20:00,4.8010,4.8010,4.8000,4.8000,4
2009-02-10,07:25:00,4.8000,4.8040,4.8000,4.8040,3
2009-02-10,07:40:00,4.8030,4.8100,4.8030,4.8100,10
2009-02-10,07:45:00,4.8100,4.8100,4.8100,4.8100,1
2009-02-10,08:10:00,4.8240,4.8240,4.8240,4.8240,1
2009-02-10,08:15:00,4.8250,4.8270,4.8250,4.8270,3
2009-02-10,08:35:00,4.8200,4.8200,4.8200,4.8200,2
2009-02-10,08:45:00,4.8430,4.8430,4.8430,4.8430,1
2009-02-10,08:50:00,4.8420,4.8490,4.8210,4.8490,21
2009-02-10,08:55:00,4.8220,4.8220,4.8220,4.8220,2
2009-02-10,09:20:00,4.8200,4.8200,4.8200,4.8200,3
2009-02-10,09:30:00,4.8140,4.8140,4.8140,4.8140,1
2009-02-10,09:40:00,4.8000,4.8100,4.8000,4.8100,3
2009-02-10,09:55:00,4.8070,4.8070,4.8070,4.8070,1
2009-02-10,10:35:00,4.8000,4.8000,4.7910,4.7910,21
2009-02-10,10:45:00,4.7900,4.7900,4.7900,4.7900,2
2009-02-10,10:50:00,4.7900,4.7900,4.7900,4.7900,1
2009-02-10,11:10:00,4.7860,4.7900,4.7860,4.7900,2
2009-02-10,12:05:00,4.7950,4.7950,4.7950,4.7950,1
2009-02-10,12:10:00,4.8000,4.8050,4.8000,4.8050,6
2009-02-10,12:30:00,4.7960,4.7980,4.7930,4.7960,29
2009-02-10,12:35:00,4.7910,4.7920,4.7910,4.7920,2
2009-02-10,12:40:00,4.7850,4.7850,4.7760,4.7760,3
2009-02-10,13:05:00,4.7700,4.7700,4.7700,4.7700,3
2009-02-10,13:35:00,4.7700,4.7700,4.7700,4.7700,1
2009-02-10,14:25:00,4.7800,4.7800,4.7800,4.7800,5
2009-02-10,14:55:00,4.7800,4.7850,4.7800,4.7850,2
2009-02-10,15:20:00,4.7800,4.7800,4.7790,4.7790,2
2009-02-10,15:30:00,4.7750,4.7810,4.7750,4.7800,4
2009-02-10,15:35:00,4.7770,4.7770,4.7770,4.7770,2
2009-02-10,15:50:00,4.7720,4.7720,4.7720,4.7720,1
2009-02-10,15:55:00,4.7720,4.7720,4.7630,4.7630,3
2009-02-10,16:05:00,4.7650,4.7680,4.7620,4.7630,12
2009-02-10,16:10:00,4.7600,4.7600,4.7570,4.7590,4
2009-02-10,16:30:00,4.7580,4.7580,4.7580,4.7580,2
2009-02-10,17:00:00,4.7570,4.7570,4.7570,4.7570,2
2009-02-10,17:45:00,4.7610,4.7610,4.7610,4.7610,1
2009-02-10,17:55:00,4.7700,4.7700,4.7580,4.7580,3
2009-02-10,18:15:00,4.7590,4.7750,4.7580,4.7750,8
2009-02-10,18:20:00,4.7580,4.7580,4.7580,4.7580,1
2009-02-10,18:30:00,4.7750,4.7810,4.7750,4.7810,9
2009-02-10,18:35:00,4.7850,4.7850,4.7850,4.7850,2
2009-02-10,18:40:00,4.7810,4.7810,4.7810,4.7810,1
2009-02-10,18:50:00,4.7800,4.7850,4.7800,4.7850,4
2009-02-10,18:55:00,4.7850,4.8050,4.7850,4.8050,15
2009-02-10,19:00:00,4.8050,4.8100,4.8050,4.8050,17
2009-02-10,19:10:00,4.7890,4.7890,4.7890,4.7890,1
2009-02-10,19:15:00,4.7890,4.7890,4.7890,4.7890,1
2009-02-10,19:30:00,4.8090,4.8100,4.8090,4.8100,3
2009-02-10,19:35:00,4.8100,4.8160,4.8060,4.8060,13
2009-02-10,19:40:00,4.8120,4.8120,4.8120,4.8120,1
2009-02-10,19:45:00,4.8100,4.8100,4.8060,4.8090,43
2009-02-10,19:50:00,4.8160,4.8160,4.8160,4.8160,1
2009-02-10,19:55:00,4.8100,4.8200,4.8100,4.8200,20
2009-02-10,20:00:00,4.8190,4.8250,4.8190,4.8250,29
2009-02-10,20:05:00,4.8220,4.8250,4.8100,4.8240,23
2009-02-10,20:10:00,4.8180,4.8240,4.8080,4.8210,31
2009-02-10,20:15:00,4.8190,4.8210,4.8160,4.8200,69
2009-02-10,20:20:00,4.8200,4.8200,4.8200,4.8200,1
2009-02-10,20:25:00,4.8100,4.8170,4.8050,4.8050,9
2009-02-10,20:30:00,4.8040,4.8100,4.8030,4.8050,21
2009-02-10,20:35:00,4.8080,4.8190,4.8080,4.8150,54
2009-02-10,20:40:00,4.8150,4.8150,4.8100,4.8110,10
2009-02-10,20:45:00,4.8120,4.8120,4.8070,4.8090,18
2009-02-10,20:50:00,4.8030,4.8030,4.7800,4.7910,46
2009-02-10,20:55:00,4.7930,4.8050,4.7930,4.8050,19
2009-02-10,21:00:00,4.8040,4.8110,4.7890,4.8090,114
2009-02-10,21:05:00,4.8020,4.8040,4.7570,4.7830,180
2009-02-10,21:10:00,4.7830,4.8010,4.7830,4.8010,27
2009-02-10,21:15:00,4.7940,4.8010,4.7810,4.8000,70
2009-02-10,21:20:00,4.8020,4.8360,4.8020,4.8220,219
2009-02-10,21:25:00,4.8220,4.8250,4.8010,4.8080,127
2009-02-10,21:30:00,4.8080,4.8080,4.7710,4.7940,199
2009-02-10,21:35:00,4.7940,4.8040,4.7920,4.8020,90
2009-02-10,21:40:00,4.8000,4.8040,4.7930,4.7970,54
2009-02-10,21:45:00,4.7970,4.8090,4.7930,4.7930,61
2009-02-10,21:50:00,4.7930,4.7930,4.7740,4.7920,216
2009-02-10,21:55:00,4.7850,4.7920,4.7820,4.7850,55
2009-02-10,22:00:00,4.7860,4.7990,4.7750,4.7960,578
2009-02-10,22:05:00,4.7980,4.8070,4.7920,4.8070,508
2009-02-10,22:10:00,4.8070,4.8070,4.7910,4.8020,499
2009-02-10,22:15:00,4.8020,4.8310,4.7990,4.8240,680
2009-02-10,22:20:00,4.8240,4.8600,4.8200,4.8590,740
2009-02-10,22:25:00,4.8600,4.8670,4.8330,4.8370,963
2009-02-10,22:30:00,4.8380,4.8440,4.8210,4.8310,438
2009-02-10,22:35:00,4.8300,4.8310,4.8050,4.8080,869
2009-02-10,22:40:00,4.8090,4.8210,4.8010,4.8030,386
2009-02-10,22:45:00,4.8040,4.8140,4.7870,4.7900,571
2009-02-10,22:50:00,4.7920,4.8210,4.7900,4.7920,493
2009-02-10,22:55:00,4.7930,4.8060,4.7760,4.7990,747
2009-02-10,23:00:00,4.8000,4.8160,4.7410,4.7440,1139
2009-02-10,23:05:00,4.7440,4.7680,4.7420,4.7600,716
2009-02-10,23:10:00,4.7590,4.7770,4.7560,4.7660,323
2009-02-10,23:15:00,4.7680,4.7760,4.7420,4.7420,392
2009-02-10,23:20:00,4.7460,4.7480,4.7200,4.7390,849
2009-02-10,23:25:00,4.7400,4.7430,4.7240,4.7370,363
2009-02-10,23:30:00,4.7380,4.7500,4.7270,4.7390,288
2009-02-10,23:35:00,4.7360,4.7380,4.7000,4.7110,773
2009-02-10,23:40:00,4.7120,4.7130,4.6700,4.6740,2230
2009-02-10,23:45:00,4.6730,4.6800,4.6610,4.6650,1537
2009-02-10,23:50:00,4.6650,4.6930,4.6610,4.6930,887
2009-02-10,23:55:00,4.6940,4.6950,4.6740,4.6900,285
2009-02-11,00:00:00,4.6890,4.6900,4.6710,4.6740,829
2009-02-11,00:05:00,4.6760,4.6900,4.6620,4.6670,582
2009-02-11,00:10:00,4.6670,4.6700,4.6280,4.6320,2281
2009-02-11,00:15:00,4.6320,4.6460,4.6060,4.6440,3331
2009-02-11,00:20:00,4.6430,4.6590,4.6370,4.6510,877
2009-02-11,00:25:00,4.6530,4.6540,4.6500,4.6510,718
2009-02-11,00:30:00,4.6520,4.6530,4.6260,4.6330,724
2009-02-11,00:35:00,4.6350,4.6350,4.6150,4.6190,648
2009-02-11,00:40:00,4.6200,4.6280,4.6000,4.6190,1318
2009-02-11,00:45:00,4.6190,4.6490,4.6130,4.6450,848
2009-02-11,00:50:00,4.6460,4.6520,4.6310,4.6500,360
2009-02-11,00:55:00,4.6500,4.6500,4.6380,4.6400,523
2009-02-11,01:00:00,4.6400,4.6690,4.6390,4.6550,733
2009-02-11,01:05:00,4.6560,4.6590,4.6300,4.6320,669
2009-02-11,01:10:00,4.6350,4.6750,4.6260,4.6750,631
2009-02-11,01:15:00,4.6740,4.6840,4.6510,4.6580,1174
2009-02-11,01:20:00,4.6590,4.6660,4.6530,4.6660,218
2009-02-11,01:25:00,4.6660,4.6660,4.6340,4.6390,555
2009-02-11,01:30:00,4.6400,4.6550,4.6260,4.6540,665
2009-02-11,01:35:00,4.6540,4.6540,4.6400,4.6420,450
2009-02-11,01:40:00,4.6420,4.6420,4.6250,4.6310,476
2009-02-11,01:45:00,4.6310,4.6390,4.6290,4.6350,564
2009-02-11,01:50:00,4.6360,4.6520,4.6360,4.6500,277
2009-02-11,01:55:00,4.6500,4.6610,4.6480,4.6570,279
2009-02-11,02:00:00,4.6610,4.6610,4.6380,4.6380,250
2009-02-11,02:05:00,4.6400,4.6410,4.6180,4.6290,482
2009-02-11,02:10:00,4.6290,4.6340,4.6170,4.6280,555
2009-02-11,02:15:00,4.6290,4.6400,4.6220,4.6280,437
2009-02-11,02:20:00,4.6300,4.6430,4.6170,4.6400,520
2009-02-11,02:25:00,4.6420,4.6520,4.6320,4.6440,381
2009-02-11,02:30:00,4.6460,4.6540,4.6360,4.6520,547
2009-02-11,02:35:00,4.6530,4.6540,4.6410,4.6500,334
2009-02-11,02:40:00,4.6500,4.6500,4.6310,4.6320,463
2009-02-11,02:45:00,4.6320,4.6400,4.6300,4.6380,329
2009-02-11,02:50:00,4.6380,4.6380,4.6240,4.6260,363
2009-02-11,02:55:00,4.6280,4.6300,4.6150,4.6250,333
2009-02-11,03:00:00,4.6280,4.6280,4.5900,4.5950,1043
2009-02-11,03:05:00,4.5960,4.6050,4.5910,4.5980,744
2009-02-11,03:10:00,4.6000,4.6010,4.5690,4.5950,1354
2009-02-11,03:15:00,4.5940,4.5990,4.5700,4.5800,760
2009-02-11,03:20:00,4.5820,4.5850,4.5510,4.5580,878
2009-02-11,03:25:00,4.5600,4.5690,4.5380,4.5500,2314
2009-02-11,03:30:00,4.5490,4.5510,4.5390,4.5480,646
2009-02-11,03:35:00,4.5460,4.5500,4.5450,4.5500,71
2009-02-11,03:40:00,4.5500,4.5590,4.5500,4.5560,122
2009-02-11,03:45:00,4.5560,4.5590,4.5550,4.5560,34
2009-02-11,03:50:00,4.5550,4.5550,4.5510,4.5520,39
2009-02-11,03:55:00,4.5530,4.5540,4.5460,4.5480,149
2009-02-11,04:00:00,4.5500,4.5540,4.5460,4.5520,59
2009-02-11,04:05:00,4.5540,4.5570,4.5520,4.5540,16
2009-02-11,04:10:00,4.5540,4.5560,4.5430,4.5430,93
2009-02-11,04:15:00,4.5430,4.5430,4.5360,4.5360,97
2009-02-11,04:20:00,4.5370,4.5410,4.5340,4.5410,154
2009-02-11,04:25:00,4.5440,4.5450,4.5410,4.5430,14
2009-02-11,04:30:00,4.5400,4.5400,4.5370,4.5380,7
2009-02-11,04:35:00,4.5380,4.5380,4.5280,4.5280,56
2009-02-11,04:40:00,4.5280,4.5360,4.5280,4.5360,15
2009-02-11,04:45:00,4.5320,4.5420,4.5310,4.5370,54
2009-02-11,04:50:00,4.5400,4.5400,4.5360,4.5360,16
2009-02-11,04:55:00,4.5360,4.5360,4.5330,4.5330,32
2009-02-11,05:00:00,4.5330,4.5340,4.5260,4.5300,90
2009-02-11,05:05:00,4.5290,4.5330,4.5260,4.5270,42
2009-02-11,05:10:00,4.5250,4.5250,4.5250,4.5250,4
2009-02-11,05:15:00,4.5250,4.5290,4.5250,4.5280,8
2009-02-11,05:20:00,4.5260,4.5300,4.5240,4.5300,18
2009-02-11,05:25:00,4.5320,4.5320,4.5280,4.5320,7
2009-02-11,05:30:00,4.5240,4.5240,4.5210,4.5210,30
2009-02-11,05:35:00,4.5270,4.5300,4.5270,4.5300,64
2009-02-11,05:40:00,4.5290,4.5290,4.5280,4.5280,2
2009-02-11,05:45:00,4.5290,4.5290,4.5250,4.5270,25
2009-02-11,05:50:00,4.5280,4.5280,4.5240,4.5280,21
2009-02-11,06:00:00,4.5260,4.5290,4.5260,4.5290,3
2009-02-11,06:05:00,4.5290,4.5300,4.5290,4.5300,2
2009-02-11,06:10:00,4.5300,4.5300,4.5280,4.5280,6
2009-02-11,07:00:00,4.5210,4.5210,4.5210,4.5210,2
2009-02-11,07:05:00,4.5350,4.5390,4.5350,4.5380,3
2009-02-11,07:10:00,4.5380,4.5390,4.5380,4.5390,4
2009-02-11,07:25:00,4.5420,4.5430,4.5370,4.5370,11
2009-02-11,07:55:00,4.5310,4.5310,4.5310,4.5310,1
2009-02-11,08:00:00,4.5310,4.5310,4.5200,4.5200,8
2009-02-11,08:05:00,4.5250,4.5250,4.5250,4.5250,4
2009-02-11,08:20:00,4.5250,4.5250,4.5250,4.5250,7
2009-02-11,08:30:00,4.5300,4.5300,4.5300,4.5300,1
2009-02-11,08:35:00,4.5300,4.5300,4.5300,4.5300,2
2009-02-11,08:45:00,4.5360,4.5360,4.5360,4.5360,1
2009-02-11,09:10:00,4.5390,4.5390,4.5390,4.5390,1
2009-02-11,09:15:00,4.5410,4.5420,4.5410,4.5420,4
2009-02-11,09:20:00,4.5390,4.5390,4.5200,4.5200,35
2009-02-11,09:35:00,4.5120,4.5150,4.5120,4.5150,4
2009-02-11,09:50:00,4.5150,4.5150,4.5150,4.5150,3
2009-02-11,10:00:00,4.5150,4.5150,4.5150,4.5150,1
2009-02-11,10:05:00,4.5150,4.5150,4.5150,4.5150,1
2009-02-11,10:30:00,4.5190,4.5200,4.5190,4.5200,2
2009-02-11,10:35:00,4.5200,4.5200,4.5200,4.5200,1
2009-02-11,11:00:00,4.5190,4.5200,4.5190,4.5200,10
2009-02-11,11:30:00,4.5170,4.5170,4.5150,4.5150,5
2009-02-11,11:35:00,4.5150,4.5150,4.5150,4.5150,15
2009-02-11,11:50:00,4.5200,4.5200,4.5150,4.5150,2
2009-02-11,11:55:00,4.5200,4.5200,4.5200,4.5200,13
2009-02-11,12:00:00,4.5170,4.5170,4.5170,4.5170,3
2009-02-11,12:05:00,4.5200,4.5200,4.5200,4.5200,5
2009-02-11,12:10:00,4.5200,4.5200,4.5200,4.5200,1
2009-02-11,12:20:00,4.5200,4.5200,4.5200,4.5200,6
2009-02-11,12:25:00,4.5200,4.5200,4.5200,4.5200,12
2009-02-11,12:30:00,4.5200,4.5200,4.5200,4.5200,20
2009-02-11,12:35:00,4.5200,4.5250,4.5200,4.5250,6
2009-02-11,12:40:00,4.5300,4.5300,4.5300,4.5300,1
2009-02-11,12:45:00,4.5300,4.5300,4.5300,4.5300,21
2009-02-11,12:50:00,4.5400,4.5400,4.5330,4.5330,5
2009-02-11,12:55:00,4.5400,4.5420,4.5400,4.5420,15
2009-02-11,13:05:00,4.5380,4.5500,4.5380,4.5500,15
2009-02-11,13:10:00,4.5500,4.5600,4.5500,4.5600,30
2009-02-11,13:15:00,4.5600,4.5600,4.5600,4.5600,1
2009-02-11,13:20:00,4.5540,4.5540,4.5350,4.5350,24
2009-02-11,13:25:00,4.5350,4.5350,4.5350,4.5350,1
2009-02-11,13:55:00,4.5490,4.5500,4.5490,4.5500,2
2009-02-11,14:05:00,4.5500,4.5500,4.5500,4.5500,4
2009-02-11,14:20:00,4.5470,4.5470,4.5470,4.5470,1
2009-02-11,14:25:00,4.5460,4.5460,4.5450,4.5450,7
2009-02-11,14:30:00,4.5490,4.5490,4.5490,4.5490,1
2009-02-11,14:45:00,4.5450,4.5450,4.5450,4.5450,1
2009-02-11,15:10:00,4.5410,4.5410,4.5410,4.5410,1
2009-02-11,15:15:00,4.5410,4.5410,4.5370,4.5370,20
2009-02-11,15:20:00,4.5410,4.5410,4.5410,4.5410,1
2009-02-11,15:25:00,4.5410,4.5410,4.5410,4.5410,6
2009-02-11,15:55:00,4.5490,4.5490,4.5490,4.5490,1
2009-02-11,16:00:00,4.5410,4.5480,4.5410,4.5480,2
2009-02-11,16:05:00,4.5500,4.5500,4.5500,4.5500,1
2009-02-11,16:15:00,4.5430,4.5450,4.5420,4.5450,4
2009-02-11,16:20:00,4.5420,4.5420,4.5410,4.5410,4
2009-02-11,16:25:00,4.5380,4.5380,4.5380,4.5380,1
2009-02-11,16:30:00,4.5380,4.5380,4.5350,4.5350,8
2009-02-11,16:35:00,4.5370,4.5370,4.5370,4.5370,1
2009-02-11,16:45:00,4.5380,4.5380,4.5380,4.5380,2
2009-02-11,16:50:00,4.5380,4.5380,4.5370,4.5370,5
2009-02-11,17:15:00,4.5420,4.5460,4.5420,4.5460,34
2009-02-11,17:30:00,4.5450,4.5450,4.5410,4.5450,9
2009-02-11,17:35:00,4.5410,4.5440,4.5410,4.5440,4
2009-02-11,17:45:00,4.5440,4.5440,4.5440,4.5440,7
2009-02-11,17:55:00,4.5390,4.5390,4.5390,4.5390,4
2009-02-11,18:00:00,4.5370,4.5380,4.5370,4.5380,11
2009-02-11,18:05:00,4.5370,4.5370,4.5360,4.5360,10
2009-02-11,18:10:00,4.5360,4.5360,4.5360,4.5360,1
2009-02-11,18:20:00,4.5380,4.5380,4.5380,4.5380,3
2009-02-11,18:25:00,4.5380,4.5400,4.5380,4.5400,4
2009-02-11,18:40:00,4.5400,4.5400,4.5400,4.5400,5
2009-02-11,18:50:00,4.5370,4.5370,4.5370,4.5370,4
2009-02-11,18:55:00,4.5350,4.5350,4.5310,4.5350,49
2009-02-11,19:05:00,4.5320,4.5320,4.5290,4.5290,8
2009-02-11,19:10:00,4.5300,4.5340,4.5270,4.5270,17
2009-02-11,19:15:00,4.5280,4.5500,4.5260,4.5430,160
2009-02-11,19:20:00,4.5450,4.5630,4.5450,4.5630,92
2009-02-11,19:25:00,4.5600,4.5630,4.5600,4.5630,22
2009-02-11,19:30:00,4.5600,4.5600,4.5600,4.5600,5
2009-02-11,19:45:00,4.5600,4.5600,4.5530,4.5580,47
2009-02-11,19:50:00,4.5540,4.5540,4.5540,4.5540,10
2009-02-11,20:00:00,4.5540,4.5540,4.5540,4.5540,1
2009-02-11,20:05:00,4.5590,4.5640,4.5590,4.5630,57
2009-02-11,20:10:00,4.5620,4.5690,4.5620,4.5690,52
2009-02-11,20:15:00,4.5650,4.5650,4.5610,4.5630,24
2009-02-11,20:20:00,4.5630,4.5730,4.5620,4.5680,74
2009-02-11,20:25:00,4.5680,4.5720,4.5680,4.5710,76
2009-02-11,20:30:00,4.5660,4.5660,4.5610,4.5610,4
2009-02-11,20:35:00,4.5630,4.5630,4.5550,4.5600,50
2009-02-11,20:40:00,4.5610,4.5660,4.5530,4.5540,37
2009-02-11,20:45:00,4.5560,4.5570,4.5450,4.5450,138
2009-02-11,20:50:00,4.5520,4.5550,4.5470,4.5470,11
2009-02-11,20:55:00,4.5540,4.5550,4.5360,4.5370,69
2009-02-11,21:00:00,4.5380,4.5570,4.5300,4.5520,127
2009-02-11,21:05:00,4.5550,4.5560,4.5520,4.5550,34
2009-02-11,21:10:00,4.5550,4.5600,4.5540,4.5560,46
2009-02-11,21:15:00,4.5590,4.5660,4.5590,4.5650,82
2009-02-11,21:20:00,4.5660,4.5830,4.5650,4.5780,175
2009-02-11,21:25:00,4.5770,4.5850,4.5710,4.5850,98
2009-02-11,21:30:00,4.5830,4.5840,4.5710,4.5710,152
2009-02-11,21:35:00,4.5740,4.5980,4.5680,4.5980,222
2009-02-11,21:40:00,4.5980,4.6070,4.5940,4.5980,308
2009-02-11,21:45:00,4.5960,4.6100,4.5960,4.6040,224
2009-02-11,21:50:00,4.6040,4.6240,4.6000,4.6150,432
2009-02-11,21:55:00,4.6150,4.6160,4.6000,4.6120,340
2009-02-11,22:00:00,4.6120,4.6340,4.6020,4.6250,1222
2009-02-11,22:05:00,4.6240,4.6270,4.6000,4.6170,772
2009-02-11,22:10:00,4.6170,4.6190,4.6030,4.6030,324
2009-02-11,22:15:00,4.6040,4.6060,4.5800,4.5870,1038
2009-02-11,22:20:00,4.5870,4.5900,4.5720,4.5740,385
2009-02-11,22:25:00,4.5750,4.5880,4.5750,4.5870,365
2009-02-11,22:30:00,4.5850,4.5910,4.5740,4.5820,608
2009-02-11,22:35:00,4.5810,4.6130,4.5800,4.6070,630
2009-02-11,22:40:00,4.6050,4.6050,4.5900,4.5960,284
2009-02-11,22:45:00,4.5950,4.6170,4.5930,4.6130,232
2009-02-11,22:50:00,4.6130,4.6130,4.5880,4.5960,425
2009-02-11,22:55:00,4.5950,4.6080,4.5890,4.5890,312
2009-02-11,23:00:00,4.5890,4.5910,4.5770,4.5820,469
2009-02-11,23:05:00,4.5820,4.5830,4.5580,4.5670,389
2009-02-11,23:10:00,4.5670,4.5670,4.5410,4.5480,770
2009-02-11,23:15:00,4.5480,4.5480,4.4890,4.5060,2044
2009-02-11,23:20:00,4.5050,4.5050,4.4740,4.4850,1239
2009-02-11,23:25:00,4.4850,4.4900,4.4670,4.4760,1084
2009-02-11,23:30:00,4.4750,4.4980,4.4490,4.4550,1294
2009-02-11,23:35:00,4.4550,4.4780,4.4450,4.4650,1368
2009-02-11,23:40:00,4.4640,4.4950,4.4600,4.4900,661
2009-02-11,23:45:00,4.4920,4.5050,4.4850,4.4980,696
2009-02-11,23:50:00,4.4980,4.5280,4.4970,4.5190,840
2009-02-11,23:55:00,4.5180,4.5180,4.4890,4.5000,931
2009-02-12,00:00:00,4.5000,4.5110,4.4910,4.5060,545
2009-02-12,00:05:00,4.5070,4.5070,4.4840,4.4860,665
2009-02-12,00:10:00,4.4880,4.5000,4.4840,4.4990,402
2009-02-12,00:15:00,4.4970,4.5170,4.4960,4.5100,428
2009-02-12,00:20:00,4.5110,4.5390,4.5100,4.5250,760
2009-02-12,00:25:00,4.5230,4.5270,4.5150,4.5190,575
2009-02-12,00:30:00,4.5200,4.5260,4.5100,4.5100,421
2009-02-12,00:35:00,4.5100,4.5220,4.5010,4.5200,518
2009-02-12,00:40:00,4.5180,4.5660,4.5150,4.5650,1356
2009-02-12,00:45:00,4.5650,4.6080,4.5630,4.6040,2397
2009-02-12,00:50:00,4.6050,4.6210,4.5900,4.5910,1383
2009-02-12,00:55:00,4.5920,4.6100,4.5850,4.6100,837
2009-02-12,01:00:00,4.6090,4.6190,4.5940,4.6150,1020
2009-02-12,01:05:00,4.6150,4.6290,4.5970,4.6220,1009
2009-02-12,01:10:00,4.6220,4.6560,4.6170,4.6190,1811
2009-02-12,01:15:00,4.6190,4.6950,4.6190,4.6910,2171
2009-02-12,01:20:00,4.6930,4.7460,4.6920,4.7090,4251
2009-02-12,01:25:00,4.7090,4.7160,4.6620,4.6950,3581
2009-02-12,01:30:00,4.6960,4.6990,4.6390,4.6460,1927
2009-02-12,01:35:00,4.6450,4.6630,4.6320,4.6530,1767
2009-02-12,01:40:00,4.6550,4.6700,4.6530,4.6630,453
2009-02-12,01:45:00,4.6630,4.6660,4.6150,4.6220,1216
2009-02-12,01:50:00,4.6200,4.6200,4.5770,4.5920,1644
2009-02-12,01:55:00,4.5920,4.6170,4.5900,4.6170,442
2009-02-12,02:00:00,4.6120,4.6420,4.6100,4.6360,780
2009-02-12,02:05:00,4.6360,4.6400,4.5940,4.6010,567
2009-02-12,02:10:00,4.6020,4.6210,4.6020,4.6200,376
2009-02-12,02:15:00,4.6220,4.6240,4.6160,4.6230,130
2009-02-12,02:20:00,4.6230,4.6330,4.6230,4.6260,185
2009-02-12,02:25:00,4.6280,4.6320,4.6250,4.6260,157
2009-02-12,02:30:00,4.6260,4.6260,4.6100,4.6100,836
2009-02-12,02:35:00,4.6120,4.6140,4.5930,4.5960,460
2009-02-12,02:40:00,4.5950,4.5990,4.5800,4.5890,427
2009-02-12,02:45:00,4.5920,4.5920,4.5440,4.5500,1017
2009-02-12,02:50:00,4.5500,4.5560,4.5120,4.5140,1510
2009-02-12,02:55:00,4.5150,4.5240,4.4910,4.5180,1285
2009-02-12,03:00:00,4.5150,4.5340,4.5150,4.5280,541
2009-02-12,03:05:00,4.5260,4.5260,4.5100,4.5240,476
2009-02-12,03:10:00,4.5250,4.5280,4.4950,4.5020,574
2009-02-12,03:15:00,4.5020,4.5030,4.4890,4.4900,642
2009-02-12,03:20:00,4.4900,4.4950,4.4630,4.4700,1281
2009-02-12,03:25:00,4.4720,4.5580,4.4700,4.5260,2594
2009-02-12,03:30:00,4.5250,4.5570,4.5210,4.5500,513
2009-02-12,03:35:00,4.5470,4.5730,4.5440,4.5610,187
2009-02-12,03:40:00,4.5580,4.5660,4.5580,4.5610,55
2009-02-12,03:45:00,4.5660,4.5700,4.5640,4.5700,47
2009-02-12,03:50:00,4.5700,4.5750,4.5620,4.5620,136
2009-02-12,03:55:00,4.5660,4.5730,4.5630,4.5720,32
2009-02-12,04:00:00,4.5720,4.5790,4.5720,4.5720,39
2009-02-12,04:05:00,4.5730,4.5750,4.5700,4.5740,37
2009-02-12,04:10:00,4.5730,4.5750,4.5320,4.5750,38
2009-02-12,04:15:00,4.5760,4.5790,4.5730,4.5770,41
2009-02-12,04:20:00,4.5770,4.5790,4.5680,4.5700,272
2009-02-12,04:25:00,4.5700,4.5700,4.5660,4.5700,23
2009-02-12,04:30:00,4.5660,4.5660,4.5560,4.5560,46
2009-02-12,04:35:00,4.5580,4.5600,4.5560,4.5600,15
2009-02-12,04:40:00,4.5600,4.5600,4.5560,4.5590,17
2009-02-12,04:45:00,4.5590,4.5620,4.5550,4.5620,35
2009-02-12,04:50:00,4.5620,4.5740,4.5620,4.5740,90
2009-02-12,04:55:00,4.5680,4.5750,4.5680,4.5750,13
2009-02-12,05:00:00,4.5680,4.5740,4.5680,4.5740,4
2009-02-12,05:05:00,4.5700,4.5700,4.5600,4.5620,39
2009-02-12,05:10:00,4.5620,4.5620,4.5620,4.5620,5
2009-02-12,05:15:00,4.5600,4.5620,4.5580,4.5580,13
2009-02-12,05:20:00,4.5650,4.5700,4.5650,4.5680,7
2009-02-12,05:25:00,4.5680,4.5680,4.5680,4.5680,8
2009-02-12,05:30:00,4.5720,4.5720,4.5720,4.5720,1
2009-02-12,05:40:00,4.5740,4.5740,4.5740,4.5740,2
2009-02-12,05:45:00,4.5740,4.5740,4.5740,4.5740,1
2009-02-12,05:50:00,4.5710,4.5710,4.5710,4.5710,2
2009-02-12,05:55:00,4.5710,4.5730,4.5710,4.5730,2
2009-02-12,06:00:00,4.5730,4.5830,4.5730,4.5830,26
2009-02-12,06:05:00,4.5840,4.6180,4.5840,4.6180,47
2009-02-12,06:10:00,4.6200,4.6200,4.6010,4.6010,12
2009-02-12,07:00:00,4.5970,4.5970,4.5970,4.5970,2
2009-02-12,07:05:00,4.5850,4.5850,4.5810,4.5810,4
2009-02-12,07:10:00,4.5810,4.5810,4.5800,4.5800,3
2009-02-12,08:25:00,4.5590,4.5590,4.5590,4.5590,2
2009-02-12,11:20:00,4.5670,4.5670,4.5660,4.5670,3
2009-02-12,11:30:00,4.5740,4.5850,4.5740,4.5850,2
2009-02-12,11:40:00,4.5750,4.5750,4.5750,4.5750,1
2009-02-12,11:50:00,4.5740,4.5740,4.5740,4.5740,1
2009-02-12,11:55:00,4.5740,4.5740,4.5740,4.5740,1
2009-02-12,12:00:00,4.5800,4.6310,4.5800,4.6310,138
2009-02-12,12:05:00,4.6280,4.6280,4.6100,4.6100,13
2009-02-12,12:10:00,4.6000,4.6000,4.6000,4.6000,4
2009-02-12,12:15:00,4.6000,4.6000,4.6000,4.6000,7
2009-02-12,12:35:00,4.6000,4.6000,4.6000,4.6000,3
2009-02-12,12:40:00,4.5970,4.6040,4.5970,4.6040,7
2009-02-12,12:50:00,4.5990,4.5990,4.5900,4.5900,7
2009-02-12,13:55:00,4.5930,4.5930,4.5910,4.5910,11
2009-02-12,14:00:00,4.5910,4.5910,4.5910,4.5910,3
2009-02-12,14:05:00,4.5910,4.5910,4.5720,4.5720,19
2009-02-12,14:55:00,4.5730,4.5730,4.5730,4.5730,3
2009-02-12,15:25:00,4.5790,4.5790,4.5790,4.5790,1
2009-02-12,15:30:00,4.5800,4.5810,4.5800,4.5810,3
2009-02-12,15:40:00,4.5810,4.5810,4.5810,4.5810,1
2009-02-12,15:50:00,4.5820,4.5820,4.5820,4.5820,3
2009-02-12,16:05:00,4.5820,4.5820,4.5820,4.5820,12
2009-02-12,16:10:00,4.5820,4.5820,4.5820,4.5820,14
2009-02-12,16:15:00,4.5770,4.5770,4.5770,4.5770,2
2009-02-12,16:25:00,4.5800,4.5800,4.5770,4.5770,4
2009-02-12,16:35:00,4.5790,4.5790,4.5790,4.5790,1
2009-02-12,16:40:00,4.5770,4.5800,4.5770,4.5800,8
2009-02-12,17:05:00,4.5800,4.5800,4.5800,4.5800,1
2009-02-12,17:10:00,4.5770,4.5770,4.5770,4.5770,6
2009-02-12,17:15:00,4.5770,4.5770,4.5730,4.5760,22
2009-02-12,17:20:00,4.5760,4.5760,4.5690,4.5690,33
2009-02-12,17:30:00,4.5730,4.5730,4.5690,4.5690,5
2009-02-12,17:35:00,4.5690,4.5690,4.5630,4.5630,29
2009-02-12,17:45:00,4.5700,4.5700,4.5700,4.5700,4
2009-02-12,18:15:00,4.5650,4.5650,4.5610,4.5610,30
2009-02-12,18:20:00,4.5620,4.5630,4.5620,4.5630,10
2009-02-12,18:30:00,4.5610,4.5610,4.5600,4.5600,5
2009-02-12,18:40:00,4.5610,4.5610,4.5610,4.5610,2
2009-02-12,18:45:00,4.5610,4.5670,4.5610,4.5670,29
2009-02-12,18:55:00,4.5670,4.5670,4.5670,4.5670,1
2009-02-12,19:00:00,4.5610,4.5610,4.5610,4.5610,3
2009-02-12,19:10:00,4.5660,4.5660,4.5650,4.5650,3
2009-02-12,19:15:00,4.5640,4.5660,4.5640,4.5660,4
2009-02-12,19:20:00,4.5650,4.5650,4.5650,4.5650,4
2009-02-12,19:40:00,4.5670,4.5670,4.5670,4.5670,2
2009-02-12,19:50:00,4.5650,4.5650,4.5650,4.5650,1
2009-02-12,20:00:00,4.5620,4.5620,4.5620,4.5620,1
2009-02-12,20:05:00,4.5650,4.5720,4.5650,4.5720,5
2009-02-12,20:10:00,4.5720,4.5720,4.5720,4.5720,1
2009-02-12,20:15:00,4.5720,4.5720,4.5680,4.5680,6
2009-02-12,20:20:00,4.5700,4.5730,4.5700,4.5700,8
2009-02-12,20:25:00,4.5780,4.5910,4.5780,4.5910,8
2009-02-12,20:30:00,4.5930,4.5930,4.5930,4.5930,10
2009-02-12,20:35:00,4.5920,4.5920,4.5920,4.5920,10
2009-02-12,20:40:00,4.5980,4.5990,4.5980,4.5990,55
2009-02-12,20:45:00,4.6000,4.6040,4.5910,4.5910,80
2009-02-12,20:50:00,4.5910,4.5950,4.5900,4.5910,6
2009-02-12,20:55:00,4.5880,4.6000,4.5880,4.6000,4
2009-02-12,21:00:00,4.5970,4.6020,4.5970,4.6000,24
2009-02-12,21:05:00,4.6000,4.6000,4.5800,4.5800,97
2009-02-12,21:10:00,4.5850,4.5850,4.5760,4.5800,59
2009-02-12,21:15:00,4.5800,4.5900,4.5770,4.5850,39
2009-02-12,21:20:00,4.5840,4.5900,4.5830,4.5850,22
2009-02-12,21:25:00,4.5840,4.5920,4.5840,4.5840,52
2009-02-12,21:30:00,4.5890,4.6180,4.5890,4.6130,204
2009-02-12,21:35:00,4.6120,4.6210,4.6030,4.6030,240
2009-02-12,21:40:00,4.6030,4.6120,4.6030,4.6090,124
2009-02-12,21:45:00,4.6090,4.6170,4.6000,4.6000,220
2009-02-12,21:50:00,4.6000,4.6080,4.5910,4.6060,241
2009-02-12,21:55:00,4.6040,4.6170,4.6040,4.6140,199
2009-02-12,22:00:00,4.6160,4.6200,4.5880,4.5940,1110
2009-02-12,22:05:00,4.5950,4.6090,4.5860,4.5900,556
2009-02-12,22:10:00,4.5880,4.5880,4.5750,4.5780,442
2009-02-12,22:15:00,4.5770,4.5770,4.5470,4.5610,785
2009-02-12,22:20:00,4.5600,4.5740,4.5590,4.5660,507
2009-02-12,22:25:00,4.5650,4.5660,4.5520,4.5630,215
2009-02-12,22:30:00,4.5650,4.5650,4.5410,4.5450,499
2009-02-12,22:35:00,4.5480,4.5480,4.5160,4.5240,849
2009-02-12,22:40:00,4.5250,4.5280,4.4970,4.5040,886
2009-02-12,22:45:00,4.5050,4.5200,4.5050,4.5170,481
2009-02-12,22:50:00,4.5170,4.5180,4.4720,4.4950,1147
2009-02-12,22:55:00,4.4950,4.4950,4.4710,4.4730,725
2009-02-12,23:00:00,4.4720,4.4830,4.4600,4.4790,932
2009-02-12,23:05:00,4.4770,4.4910,4.4750,4.4820,618
2009-02-12,23:10:00,4.4820,4.4950,4.4800,4.4890,403
2009-02-12,23:15:00,4.4880,4.5100,4.4870,4.5060,777
2009-02-12,23:20:00,4.5050,4.5200,4.5020,4.5150,442
2009-02-12,23:25:00,4.5150,4.5210,4.5050,4.5150,493
2009-02-12,23:30:00,4.5060,4.5060,4.3810,4.4100,4215
2009-02-12,23:35:00,4.4100,4.4350,4.4040,4.4130,1598
2009-02-12,23:40:00,4.4130,4.4310,4.3800,4.3960,1773
2009-02-12,23:45:00,4.3960,4.4390,4.3950,4.4290,929
2009-02-12,23:50:00,4.4300,4.4520,4.4290,4.4480,1581
2009-02-12,23:55:00,4.4470,4.4600,4.4350,4.4560,1062
2009-02-13,00:00:00,4.4580,4.4660,4.4430,4.4620,672
2009-02-13,00:05:00,4.4630,4.4630,4.4360,4.4520,671
2009-02-13,00:10:00,4.4520,4.4590,4.4440,4.4520,323
2009-02-13,00:15:00,4.4550,4.4560,4.4260,4.4320,510
2009-02-13,00:20:00,4.4320,4.4490,4.4240,4.4440,476
2009-02-13,00:25:00,4.4440,4.4770,4.4400,4.4630,800
2009-02-13,00:30:00,4.4650,4.4840,4.4630,4.4760,785
2009-02-13,00:35:00,4.4730,4.4730,4.4520,4.4560,381
2009-02-13,00:40:00,4.4570,4.4630,4.4540,4.4630,158
2009-02-13,00:45:00,4.4630,4.4870,4.4630,4.4810,439
2009-02-13,00:50:00,4.4830,4.5090,4.4800,4.4880,755
2009-02-13,00:55:00,4.4900,4.4920,4.4770,4.4860,233
2009-02-13,01:00:00,4.4850,4.5070,4.4840,4.5050,385
2009-02-13,01:05:00,4.5040,4.5080,4.4870,4.4940,373
2009-02-13,01:10:00,4.4940,4.4950,4.4790,4.4800,297
2009-02-13,01:15:00,4.4810,4.4840,4.4550,4.4600,487
2009-02-13,01:20:00,4.4600,4.4970,4.4580,4.4930,408
2009-02-13,01:25:00,4.4930,4.5280,4.4900,4.5140,855
2009-02-13,01:30:00,4.5150,4.5210,4.5000,4.5020,341
2009-02-13,01:35:00,4.5060,4.5060,4.4900,4.5000,315
2009-02-13,01:40:00,4.5010,4.5050,4.4900,4.5000,201
2009-02-13,01:45:00,4.4980,4.4980,4.4730,4.4850,474
2009-02-13,01:50:00,4.4820,4.4840,4.4630,4.4720,477
2009-02-13,01:55:00,4.4720,4.4970,4.4720,4.4870,306
2009-02-13,02:00:00,4.4870,4.4870,4.4670,4.4720,370
2009-02-13,02:05:00,4.4720,4.4900,4.4710,4.4860,272
2009-02-13,02:10:00,4.4850,4.5050,4.4790,4.4800,498
2009-02-13,02:15:00,4.4790,4.4830,4.4720,4.4720,258
2009-02-13,02:20:00,4.4710,4.4750,4.4630,4.4660,296
2009-02-13,02:25:00,4.4640,4.4830,4.4640,4.4820,311
2009-02-13,02:30:00,4.4810,4.4880,4.4790,4.4850,324
2009-02-13,02:35:00,4.4850,4.4920,4.4710,4.4740,305
2009-02-13,02:40:00,4.4710,4.4740,4.4610,4.4700,466
2009-02-13,02:45:00,4.4700,4.4850,4.4630,4.4840,331
2009-02-13,02:50:00,4.4840,4.4950,4.4520,4.4670,1027
2009-02-13,02:55:00,4.4660,4.4700,4.4550,4.4650,355
2009-02-13,03:00:00,4.4640,4.4770,4.4570,4.4670,321
2009-02-13,03:05:00,4.4690,4.4790,4.4630,4.4750,514
2009-02-13,03:10:00,4.4780,4.5080,4.4720,4.4860,622
2009-02-13,03:15:00,4.4870,4.5090,4.4820,4.4970,851
2009-02-13,03:20:00,4.4990,4.5200,4.4960,4.5010,690
2009-02-13,03:25:00,4.5010,4.5030,4.4800,4.4830,1139
2009-02-13,03:30:00,4.4830,4.5090,4.4820,4.5070,413
2009-02-13,03:35:00,4.5040,4.5050,4.4960,4.4980,106
2009-02-13,03:40:00,4.4980,4.5000,4.4950,4.4950,102
2009-02-13,03:45:00,4.4950,4.4980,4.4860,4.4970,89
2009-02-13,03:50:00,4.4930,4.4970,4.4900,4.4910,18
2009-02-13,03:55:00,4.4910,4.4970,4.4850,4.4900,191
2009-02-13,04:00:00,4.4900,4.4930,4.4890,4.4920,30
2009-02-13,04:05:00,4.4920,4.4950,4.4920,4.4940,112
2009-02-13,04:10:00,4.4950,4.4990,4.4850,4.4850,15
2009-02-13,04:15:00,4.4980,4.5000,4.4960,4.4960,5
2009-02-13,04:20:00,4.4990,4.5020,4.4960,4.4980,38
2009-02-13,04:25:00,4.4990,4.5000,4.4950,4.5000,40
2009-02-13,04:30:00,4.4990,4.5030,4.4960,4.5010,27
2009-02-13,04:35:00,4.4970,4.5030,4.4970,4.4970,22
2009-02-13,04:40:00,4.5000,4.5080,4.5000,4.5080,37
2009-02-13,04:45:00,4.5030,4.5060,4.5000,4.5050,32
2009-02-13,04:50:00,4.5060,4.5060,4.5010,4.5010,9
2009-02-13,04:55:00,4.5020,4.5110,4.4990,4.5040,100
2009-02-13,05:00:00,4.5090,4.5140,4.5040,4.5140,33
2009-02-13,05:05:00,4.5130,4.5190,4.5100,4.5190,94
2009-02-13,05:10:00,4.5190,4.5190,4.5190,4.5190,1
2009-02-13,05:20:00,4.5130,4.5130,4.5120,4.5120,3
2009-02-13,05:25:00,4.5120,4.5180,4.5120,4.5180,3
2009-02-13,05:30:00,4.5120,4.5120,4.5070,4.5070,17
2009-02-13,05:35:00,4.5020,4.5020,4.5000,4.5000,3
2009-02-13,05:40:00,4.4960,4.5000,4.4960,4.5000,11
2009-02-13,05:45:00,4.4980,4.4990,4.4970,4.4990,4
2009-02-13,05:50:00,4.5000,4.5000,4.5000,4.5000,5
2009-02-13,05:55:00,4.5000,4.5010,4.4970,4.5010,9
2009-02-13,06:00:00,4.4980,4.4980,4.4960,4.4970,36
2009-02-13,06:05:00,4.4960,4.4960,4.4940,4.4940,25
2009-02-13,06:10:00,4.4930,4.4930,4.4930,4.4930,7
2009-02-13,07:00:00,4.5070,4.5150,4.4980,4.5040,33
2009-02-13,07:05:00,4.5120,4.5120,4.5030,4.5030,3
2009-02-13,07:15:00,4.5130,4.5140,4.5130,4.5140,2
2009-02-13,07:50:00,4.5120,4.5120,4.5120,4.5120,2
2009-02-13,08:10:00,4.5040,4.5040,4.5040,4.5040,1
2009-02-13,08:15:00,4.5020,4.5020,4.5020,4.5020,1
2009-02-13,08:35:00,4.5190,4.5190,4.5190,4.5190,1
2009-02-13,08:40:00,4.5140,4.5140,4.5140,4.5140,1
2009-02-13,08:55:00,4.5190,4.5190,4.5190,4.5190,2
2009-02-13,09:45:00,4.5190,4.5190,4.5010,4.5010,2
2009-02-13,10:05:00,4.5180,4.5180,4.5180,4.5180,1
2009-02-13,10:10:00,4.5180,4.5180,4.5180,4.5180,2
2009-02-13,10:15:00,4.5180,4.5190,4.5180,4.5190,5
2009-02-13,11:00:00,4.5100,4.5110,4.5100,4.5110,3
2009-02-13,11:15:00,4.5190,4.5200,4.5190,4.5200,5
2009-02-13,11:30:00,4.5200,4.5200,4.5100,4.5100,2
2009-02-13,11:35:00,4.5100,4.5100,4.5100,4.5100,2
2009-02-13,12:20:00,4.5100,4.5100,4.5100,4.5100,4
2009-02-13,12:30:00,4.5100,4.5100,4.5100,4.5100,2
2009-02-13,14:55:00,4.5110,4.5110,4.5110,4.5110,1
2009-02-13,15:00:00,4.5000,4.5000,4.5000,4.5000,1
2009-02-13,15:20:00,4.5050,4.5050,4.5050,4.5050,1
2009-02-13,15:25:00,4.4990,4.4990,4.4990,4.4990,1
2009-02-13,15:35:00,4.5050,4.5050,4.5050,4.5050,1
2009-02-13,15:50:00,4.5090,4.5090,4.5090,4.5090,1
2009-02-13,16:10:00,4.5090,4.5090,4.4940,4.4940,21
2009-02-13,16:50:00,4.4880,4.4880,4.4880,4.4880,1
2009-02-13,17:00:00,4.4880,4.4880,4.4880,4.4880,2
2009-02-13,17:35:00,4.4930,4.4930,4.4930,4.4930,1
2009-02-13,17:45:00,4.4940,4.4940,4.4940,4.4940,5
2009-02-13,17:55:00,4.4970,4.4970,4.4950,4.4950,2
2009-02-13,18:00:00,4.4940,4.4940,4.4940,4.4940,1
2009-02-13,18:05:00,4.4950,4.4950,4.4950,4.4950,1
2009-02-13,18:10:00,4.4960,4.4970,4.4960,4.4970,15
2009-02-13,18:15:00,4.4910,4.4910,4.4910,4.4910,1
2009-02-13,18:30:00,4.4900,4.4900,4.4900,4.4900,1
2009-02-13,18:35:00,4.4970,4.4970,4.4970,4.4970,1
2009-02-13,18:40:00,4.5000,4.5000,4.5000,4.5000,1
2009-02-13,18:45:00,4.4900,4.4900,4.4890,4.4900,18
2009-02-13,18:50:00,4.4910,4.4910,4.4860,4.4860,39
2009-02-13,19:00:00,4.4900,4.4930,4.4900,4.4930,8
2009-02-13,19:05:00,4.4930,4.4950,4.4900,4.4900,25
2009-02-13,19:15:00,4.4960,4.4960,4.4900,4.4930,12
2009-02-13,19:20:00,4.4930,4.4930,4.4880,4.4880,12
2009-02-13,19:25:00,4.4930,4.4930,4.4930,4.4930,1
2009-02-13,19:30:00,4.4930,4.4930,4.4930,4.4930,2
2009-02-13,19:35:00,4.4870,4.4910,4.4870,4.4910,19
2009-02-13,19:40:00,4.4860,4.4870,4.4850,4.4850,23
2009-02-13,19:45:00,4.4860,4.4860,4.4850,4.4850,2
2009-02-13,19:50:00,4.4860,4.4860,4.4830,4.4830,8
2009-02-13,19:55:00,4.4820,4.4820,4.4820,4.4820,6
2009-02-13,20:00:00,4.4820,4.4850,4.4820,4.4820,13
2009-02-13,20:05:00,4.4820,4.4850,4.4820,4.4850,4
2009-02-13,20:10:00,4.4820,4.4850,4.4820,4.4850,29
2009-02-13,20:25:00,4.4850,4.4850,4.4790,4.4840,3
2009-02-13,20:30:00,4.4790,4.4800,4.4780,4.4800,10
2009-02-13,20:35:00,4.4760,4.4760,4.4750,4.4750,4
2009-02-13,20:40:00,4.4790,4.4790,4.4760,4.4760,3
2009-02-13,20:45:00,4.4800,4.4860,4.4780,4.4860,13
2009-02-13,20:50:00,4.4810,4.4890,4.4810,4.4890,12
2009-02-13,20:55:00,4.4890,4.4980,4.4890,4.4920,37
2009-02-13,21:00:00,4.4920,4.4980,4.4910,4.4970,23
2009-02-13,21:05:00,4.4980,4.5020,4.4900,4.5000,52
2009-02-13,21:10:00,4.4950,4.5020,4.4940,4.5010,12
2009-02-13,21:15:00,4.5010,4.5020,4.4990,4.4990,35
2009-02-13,21:20:00,4.4990,4.5060,4.4990,4.5040,86
2009-02-13,21:25:00,4.5040,4.5150,4.5040,4.5100,75
2009-02-13,21:30:00,4.5100,4.5200,4.5100,4.5200,26
2009-02-13,21:35:00,4.5200,4.5280,4.5190,4.5260,143
2009-02-13,21:40:00,4.5260,4.5300,4.5200,4.5200,147
2009-02-13,21:45:00,4.5240,4.5240,4.5090,4.5180,257
2009-02-13,21:50:00,4.5180,4.5200,4.5120,4.5140,166
2009-02-13,21:55:00,4.5130,4.5150,4.4880,4.4970,271
2009-02-13,22:00:00,4.4990,4.4990,4.4620,4.4790,684
2009-02-13,22:05:00,4.4800,4.4820,4.4350,4.4540,893
2009-02-13,22:10:00,4.4510,4.4610,4.4240,4.4300,665
2009-02-13,22:15:00,4.4290,4.4460,4.4210,4.4300,778
2009-02-13,22:20:00,4.4310,4.4530,4.4270,4.4470,713
2009-02-13,22:25:00,4.4470,4.4650,4.4460,4.4640,454
2009-02-13,22:30:00,4.4620,4.4670,4.4530,4.4550,344
2009-02-13,22:35:00,4.4550,4.4650,4.4380,4.4390,552
2009-02-13,22:40:00,4.4400,4.4540,4.4340,4.4350,644
2009-02-13,22:45:00,4.4370,4.4400,4.4310,4.4400,167
2009-02-13,22:50:00,4.4390,4.4510,4.4320,4.4510,541
2009-02-13,22:55:00,4.4510,4.4510,4.4040,4.4230,1098
2009-02-13,23:00:00,4.4210,4.4320,4.4090,4.4290,432
2009-02-13,23:05:00,4.4300,4.4420,4.4260,4.4330,488
2009-02-13,23:10:00,4.4310,4.4370,4.4150,4.4300,596
2009-02-13,23:15:00,4.4300,4.4300,4.4210,4.4240,276
2009-02-13,23:20:00,4.4250,4.4350,4.4210,4.4320,349
2009-02-13,23:25:00,4.4310,4.4460,4.4310,4.4420,750
2009-02-13,23:30:00,4.4430,4.4640,4.4400,4.4500,632
2009-02-13,23:35:00,4.4500,4.4600,4.4450,4.4460,610
2009-02-13,23:40:00,4.4480,4.4520,4.4450,4.4450,147
2009-02-13,23:45:00,4.4450,4.4460,4.4150,4.4290,930
2009-02-13,23:50:00,4.4260,4.4370,4.4230,4.4320,325
2009-02-13,23:55:00,4.4320,4.4470,4.4290,4.4390,285
2009-02-14,00:00:00,4.4410,4.4430,4.4250,4.4310,222
2009-02-14,00:05:00,4.4310,4.4420,4.4300,4.4310,294
2009-02-14,00:10:00,4.4310,4.4350,4.4100,4.4110,516
2009-02-14,00:15:00,4.4110,4.4300,4.4110,4.4270,409
2009-02-14,00:20:00,4.4270,4.4280,4.3910,4.4100,864
2009-02-14,00:25:00,4.4060,4.4150,4.3960,4.4100,401
2009-02-14,00:30:00,4.4100,4.4230,4.4090,4.4220,325
2009-02-14,00:35:00,4.4240,4.4290,4.4220,4.4260,246
2009-02-14,00:40:00,4.4260,4.4280,4.4030,4.4110,465
2009-02-14,00:45:00,4.4120,4.4120,4.4000,4.4070,159
2009-02-14,00:50:00,4.4090,4.4100,4.3920,4.3980,386
2009-02-14,00:55:00,4.3970,4.4060,4.3900,4.3990,590
2009-02-14,01:00:00,4.3960,4.4010,4.3910,4.3980,649
2009-02-14,01:05:00,4.3990,4.4160,4.3960,4.4100,422
2009-02-14,01:10:00,4.4120,4.4200,4.4120,4.4160,161
2009-02-14,01:15:00,4.4160,4.4180,4.4030,4.4140,245
2009-02-14,01:20:00,4.4140,4.4150,4.4080,4.4140,207
2009-02-14,01:25:00,4.4130,4.4340,4.4090,4.4340,184
2009-02-14,01:30:00,4.4340,4.4400,4.4300,4.4350,286
2009-02-14,01:35:00,4.4360,4.4420,4.4340,4.4360,143
2009-02-14,01:40:00,4.4350,4.4400,4.4280,4.4280,112
2009-02-14,01:45:00,4.4280,4.4370,4.4280,4.4370,112
2009-02-14,01:50:00,4.4330,4.4520,4.4300,4.4490,460
2009-02-14,01:55:00,4.4480,4.4550,4.4450,4.4470,253
2009-02-14,02:00:00,4.4460,4.4690,4.4460,4.4650,435
2009-02-14,02:05:00,4.4660,4.4710,4.4550,4.4610,338
2009-02-14,02:10:00,4.4590,4.4600,4.4450,4.4480,430
2009-02-14,02:15:00,4.4490,4.4540,4.4370,4.4460,408
2009-02-14,02:20:00,4.4460,4.4510,4.4400,4.4420,225
2009-02-14,02:25:00,4.4430,4.4440,4.4370,4.4420,202
2009-02-14,02:30:00,4.4410,4.4460,4.4350,4.4360,259
2009-02-14,02:35:00,4.4390,4.4480,4.4330,4.4370,428
2009-02-14,02:40:00,4.4370,4.4400,4.4210,4.4260,451
2009-02-14,02:45:00,4.4270,4.4420,4.4270,4.4330,312
2009-02-14,02:50:00,4.4310,4.4470,4.4310,4.4410,291
2009-02-14,02:55:00,4.4410,4.4520,4.4400,4.4480,263
2009-02-14,03:00:00,4.4470,4.4470,4.4400,4.4410,351
2009-02-14,03:05:00,4.4420,4.4470,4.4190,4.4320,360
2009-02-14,03:10:00,4.4330,4.4350,4.4270,4.4330,144
2009-02-14,03:15:00,4.4320,4.4340,4.4210,4.4300,250
2009-02-14,03:20:00,4.4300,4.4430,4.4300,4.4370,265
2009-02-14,03:25:00,4.4360,4.4630,4.4300,4.4560,1104
2009-02-14,03:30:00,4.4550,4.4600,4.4450,4.4470,173
2009-02-14,03:35:00,4.4490,4.4530,4.4450,4.4500,97
2009-02-14,03:40:00,4.4500,4.4570,4.4490,4.4570,64
2009-02-14,03:45:00,4.4520,4.4540,4.4490,4.4500,16
2009-02-14,03:50:00,4.4490,4.4520,4.4470,4.4480,32
2009-02-14,03:55:00,4.4490,4.4540,4.4480,4.4480,49
2009-02-14,04:00:00,4.4510,4.4520,4.4480,4.4480,4
2009-02-14,04:05:00,4.4520,4.4550,4.4480,4.4490,76
2009-02-14,04:10:00,4.4530,4.4530,4.4450,4.4460,60
2009-02-14,04:15:00,4.4410,4.4420,4.4390,4.4400,30
2009-02-14,04:20:00,4.4400,4.4420,4.4380,4.4400,18
2009-02-14,04:25:00,4.4440,4.4470,4.4430,4.4430,25
2009-02-14,04:30:00,4.4420,4.4540,4.4420,4.4490,14
2009-02-14,04:35:00,4.4530,4.4560,4.4500,4.4560,16
2009-02-14,04:40:00,4.4540,4.4560,4.4510,4.4540,28
2009-02-14,04:45:00,4.4570,4.4570,4.4500,4.4500,12
2009-02-14,04:50:00,4.4500,4.4530,4.4480,4.4490,27
2009-02-14,04:55:00,4.4500,4.4500,4.4400,4.4480,116
2009-02-14,05:00:00,4.4470,4.4480,4.4430,4.4480,12
2009-02-14,05:05:00,4.4450,4.4480,4.4450,4.4480,2
2009-02-14,05:10:00,4.4520,4.4550,4.4520,4.4550,3
2009-02-14,05:15:00,4.4480,4.4500,4.4480,4.4480,3
2009-02-14,05:30:00,4.4400,4.4400,4.4320,4.4330,30
2009-02-14,05:35:00,4.4400,4.4400,4.4400,4.4400,1
2009-02-14,05:40:00,4.4450,4.4450,4.4450,4.4450,1
2009-02-14,05:50:00,4.4410,4.4410,4.4410,4.4410,1
2009-02-14,05:55:00,4.4370,4.4460,4.4370,4.4460,7
2009-02-14,06:05:00,4.4470,4.4480,4.4470,4.4480,4
2009-02-14,06:10:00,4.4480,4.4500,4.4480,4.4500,3
2009-02-16,07:00:00,4.3000,4.3130,4.2250,4.3130,185
2009-02-16,07:05:00,4.3110,4.3170,4.3020,4.3170,33
2009-02-16,07:10:00,4.3120,4.3120,4.2700,4.2800,38
2009-02-16,07:15:00,4.2800,4.2860,4.2710,4.2860,31
2009-02-16,07:20:00,4.2900,4.2900,4.2840,4.2840,28
2009-02-16,07:25:00,4.2800,4.2800,4.2800,4.2800,3
2009-02-16,07:30:00,4.2800,4.2860,4.2720,4.2720,15
2009-02-16,07:35:00,4.2690,4.2750,4.2650,4.2680,14
2009-02-16,07:40:00,4.2730,4.2750,4.2720,4.2750,10
2009-02-16,07:45:00,4.2750,4.2800,4.2750,4.2800,10
2009-02-16,07:50:00,4.2800,4.2830,4.2800,4.2830,7
2009-02-16,07:55:00,4.2830,4.2830,4.2740,4.2820,6
2009-02-16,08:05:00,4.2790,4.2830,4.2790,4.2820,29
2009-02-16,08:10:00,4.2830,4.2840,4.2830,4.2840,11
2009-02-16,08:15:00,4.2850,4.2870,4.2840,4.2870,38
2009-02-16,08:20:00,4.2900,4.2950,4.2900,4.2950,84
2009-02-16,08:25:00,4.2960,4.2960,4.2950,4.2950,12
2009-02-16,08:30:00,4.2980,4.2980,4.2980,4.2980,1
2009-02-16,08:35:00,4.2950,4.2970,4.2950,4.2950,43
2009-02-16,08:40:00,4.2970,4.2970,4.2970,4.2970,6
2009-02-16,09:15:00,4.2970,4.2970,4.2970,4.2970,11
2009-02-16,09:25:00,4.2970,4.2970,4.2950,4.2950,5
2009-02-16,09:30:00,4.2970,4.2980,4.2970,4.2980,9
2009-02-16,09:35:00,4.3020,4.3020,4.2930,4.2950,43
2009-02-16,09:45:00,4.2930,4.2930,4.2900,4.2900,9
2009-02-16,09:50:00,4.2930,4.2990,4.2930,4.2990,74
2009-02-16,09:55:00,4.2940,4.2940,4.2900,4.2900,5
2009-02-16,10:00:00,4.2910,4.2910,4.2900,4.2900,2
2009-02-16,10:05:00,4.2930,4.2970,4.2900,4.2900,35
2009-02-16,10:15:00,4.2900,4.2920,4.2900,4.2920,8
2009-02-16,10:20:00,4.2900,4.2900,4.2890,4.2890,3
2009-02-16,10:25:00,4.2900,4.2910,4.2900,4.2910,15
2009-02-16,10:30:00,4.2940,4.2940,4.2900,4.2940,5
2009-02-16,10:40:00,4.2920,4.2920,4.2900,4.2900,2
2009-02-16,11:15:00,4.2820,4.2830,4.2810,4.2830,22
2009-02-16,11:25:00,4.2820,4.2820,4.2800,4.2800,3
2009-02-16,11:45:00,4.2890,4.2920,4.2890,4.2890,51
2009-02-16,11:50:00,4.2900,4.2910,4.2900,4.2910,16
2009-02-16,11:55:00,4.2890,4.2890,4.2890,4.2890,2
2009-02-16,12:00:00,4.2910,4.2910,4.2910,4.2910,2
2009-02-16,12:05:00,4.2910,4.2910,4.2910,4.2910,2
2009-02-16,12:15:00,4.2900,4.2920,4.2890,4.2920,6
2009-02-16,12:20:00,4.2920,4.2920,4.2900,4.2900,2
2009-02-16,12:30:00,4.2920,4.2920,4.2920,4.2920,12
2009-02-16,12:35:00,4.2920,4.2920,4.2920,4.2920,2
2009-02-16,12:40:00,4.2920,4.2980,4.2890,4.2980,14
2009-02-16,12:45:00,4.2980,4.2990,4.2980,4.2990,2
2009-02-16,12:50:00,4.2940,4.2940,4.2930,4.2940,6
2009-02-16,13:00:00,4.2980,4.2990,4.2980,4.2990,3
2009-02-16,13:05:00,4.2950,4.2950,4.2950,4.2950,1
2009-02-16,13:20:00,4.2990,4.2990,4.2990,4.2990,5
2009-02-16,13:25:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-16,14:00:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-16,14:05:00,4.2940,4.2980,4.2940,4.2980,3
2009-02-16,14:10:00,4.2960,4.2960,4.2960,4.2960,1
2009-02-16,14:25:00,4.2980,4.2990,4.2980,4.2990,2
2009-02-16,14:40:00,4.3000,4.3000,4.3000,4.3000,2
2009-02-16,14:50:00,4.3000,4.3000,4.3000,4.3000,1
2009-02-16,14:55:00,4.2980,4.3000,4.2660,4.2780,205
2009-02-16,15:00:00,4.2780,4.2780,4.2780,4.2780,1
2009-02-16,15:05:00,4.2780,4.2780,4.2780,4.2780,1
2009-02-16,15:10:00,4.2730,4.2730,4.2730,4.2730,3
2009-02-16,15:20:00,4.2750,4.2750,4.2750,4.2750,1
2009-02-16,15:30:00,4.2750,4.2800,4.2750,4.2800,6
2009-02-16,15:50:00,4.2800,4.2800,4.2800,4.2800,1
2009-02-16,16:00:00,4.2810,4.2810,4.2810,4.2810,1
2009-02-16,16:10:00,4.2810,4.2810,4.2800,4.2810,3
2009-02-16,16:20:00,4.2810,4.2810,4.2810,4.2810,1
2009-02-16,16:30:00,4.2800,4.2810,4.2800,4.2810,4
2009-02-16,16:35:00,4.2820,4.2820,4.2800,4.2800,3
2009-02-16,16:40:00,4.2770,4.2810,4.2720,4.2810,10
2009-02-16,16:45:00,4.2760,4.2760,4.2760,4.2760,1
2009-02-16,16:50:00,4.2750,4.2750,4.2750,4.2750,1
2009-02-16,16:55:00,4.2780,4.2810,4.2780,4.2810,5
2009-02-16,17:05:00,4.2780,4.2780,4.2780,4.2780,1
2009-02-16,17:10:00,4.2820,4.2820,4.2810,4.2820,4
2009-02-16,17:15:00,4.2800,4.2800,4.2800,4.2800,1
2009-02-16,17:20:00,4.2810,4.2820,4.2810,4.2820,16
2009-02-16,17:25:00,4.2820,4.2820,4.2820,4.2820,9
2009-02-16,17:30:00,4.2820,4.2820,4.2810,4.2820,4
2009-02-16,17:35:00,4.2820,4.2820,4.2820,4.2820,1
2009-02-16,17:40:00,4.2830,4.2830,4.2830,4.2830,1
2009-02-16,17:45:00,4.2830,4.2860,4.2820,4.2860,27
2009-02-16,17:50:00,4.2860,4.2860,4.2850,4.2860,30
2009-02-16,17:55:00,4.2890,4.2900,4.2890,4.2900,5
2009-02-16,18:00:00,4.2900,4.2900,4.2900,4.2900,17
2009-02-16,18:05:00,4.2900,4.2940,4.2900,4.2940,25
2009-02-16,18:15:00,4.2860,4.2860,4.2860,4.2860,3
2009-02-16,18:20:00,4.2900,4.2900,4.2900,4.2900,2
2009-02-16,18:25:00,4.2900,4.2930,4.2900,4.2930,2
2009-02-16,18:30:00,4.2900,4.2900,4.2900,4.2900,1
2009-02-16,18:40:00,4.2900,4.2930,4.2900,4.2930,4
2009-02-16,18:50:00,4.2910,4.2910,4.2910,4.2910,1
2009-02-16,18:55:00,4.2930,4.2930,4.2930,4.2930,2
2009-02-16,19:00:00,4.2930,4.2930,4.2930,4.2930,6
2009-02-16,19:05:00,4.2940,4.2940,4.2940,4.2940,8
2009-02-16,19:10:00,4.2940,4.2940,4.2940,4.2940,14
2009-02-16,19:15:00,4.2940,4.2940,4.2940,4.2940,2
2009-02-16,19:20:00,4.2940,4.2940,4.2940,4.2940,3
2009-02-16,19:25:00,4.2910,4.2910,4.2910,4.2910,1
2009-02-16,19:30:00,4.2940,4.2950,4.2940,4.2950,2
2009-02-16,19:35:00,4.2940,4.2940,4.2940,4.2940,1
2009-02-16,19:40:00,4.2940,4.2940,4.2720,4.2720,138
2009-02-16,19:45:00,4.2820,4.2870,4.2820,4.2870,3
2009-02-16,19:50:00,4.2870,4.2900,4.2870,4.2900,13
2009-02-16,20:00:00,4.2900,4.2900,4.2870,4.2900,5
2009-02-16,20:05:00,4.2870,4.2900,4.2870,4.2900,6
2009-02-16,20:10:00,4.2900,4.2900,4.2900,4.2900,20
2009-02-16,20:15:00,4.2940,4.2940,4.2940,4.2940,31
2009-02-16,20:20:00,4.2950,4.2980,4.2950,4.2980,30
2009-02-16,20:25:00,4.2980,4.2980,4.2950,4.2950,6
2009-02-16,20:30:00,4.2970,4.2980,4.2970,4.2980,4
2009-02-16,20:35:00,4.2980,4.2990,4.2980,4.2980,24
2009-02-16,20:40:00,4.2990,4.3010,4.2990,4.3010,19
2009-02-16,20:45:00,4.3010,4.3020,4.3010,4.3020,16
2009-02-16,20:50:00,4.3000,4.3050,4.3000,4.3040,11
2009-02-16,20:55:00,4.3060,4.3060,4.3060,4.3060,1
2009-02-16,21:00:00,4.3060,4.3100,4.3060,4.3100,37
2009-02-16,21:05:00,4.3090,4.3100,4.3090,4.3100,25
2009-02-16,21:10:00,4.3100,4.3100,4.3060,4.3060,12
2009-02-16,21:15:00,4.3000,4.3040,4.2990,4.3030,12
2009-02-16,21:20:00,4.3020,4.3020,4.2990,4.2990,4
2009-02-16,21:25:00,4.3000,4.3000,4.2980,4.3000,13
2009-02-16,21:30:00,4.3000,4.3020,4.2920,4.2920,34
2009-02-16,21:35:00,4.2970,4.3060,4.2950,4.3040,28
2009-02-16,21:40:00,4.3060,4.3060,4.3050,4.3060,13
2009-02-16,21:45:00,4.3040,4.3090,4.3040,4.3090,25
2009-02-16,21:50:00,4.3060,4.3060,4.3040,4.3040,9
2009-02-16,21:55:00,4.3060,4.3070,4.3040,4.3070,6
2009-02-16,22:00:00,4.3040,4.3150,4.3040,4.3110,60
2009-02-16,22:05:00,4.3110,4.3210,4.3100,4.3200,84
2009-02-16,22:10:00,4.3180,4.3220,4.3140,4.3210,68
2009-02-16,22:15:00,4.3210,4.3220,4.3190,4.3220,24
2009-02-16,22:20:00,4.3200,4.3200,4.3150,4.3170,25
2009-02-16,22:25:00,4.3170,4.3180,4.3110,4.3110,37
2009-02-16,22:30:00,4.3110,4.3160,4.3110,4.3160,9
2009-02-16,22:35:00,4.3130,4.3130,4.3070,4.3070,22
2009-02-16,22:40:00,4.3080,4.3100,4.3050,4.3090,84
2009-02-16,22:45:00,4.3090,4.3090,4.3060,4.3060,22
2009-02-16,22:50:00,4.3060,4.3090,4.3060,4.3080,21
2009-02-16,22:55:00,4.3080,4.3080,4.3030,4.3030,49
2009-02-16,23:00:00,4.3020,4.3080,4.3010,4.3080,22
2009-02-16,23:05:00,4.3010,4.3050,4.2990,4.3050,21
2009-02-16,23:10:00,4.3010,4.3020,4.3010,4.3010,13
2009-02-16,23:15:00,4.3010,4.3010,4.2990,4.3000,34
2009-02-16,23:20:00,4.2970,4.2970,4.2950,4.2950,20
2009-02-16,23:25:00,4.2950,4.2960,4.2950,4.2950,18
2009-02-16,23:30:00,4.2960,4.2970,4.2910,4.2910,21
2009-02-16,23:35:00,4.2910,4.2930,4.2910,4.2920,17
2009-02-16,23:40:00,4.2920,4.2920,4.2920,4.2920,6
2009-02-16,23:45:00,4.2920,4.2920,4.2910,4.2910,7
2009-02-16,23:50:00,4.2910,4.2910,4.2900,4.2910,21
2009-02-16,23:55:00,4.2910,4.2920,4.2910,4.2920,24
2009-02-17,00:00:00,4.2970,4.3000,4.2910,4.2980,16
2009-02-17,00:05:00,4.2950,4.2950,4.2950,4.2950,2
2009-02-17,00:10:00,4.2950,4.3000,4.2950,4.3000,25
2009-02-17,00:15:00,4.3000,4.3000,4.2950,4.2950,31
2009-02-17,00:25:00,4.2980,4.3000,4.2940,4.3000,23
2009-02-17,00:30:00,4.3000,4.3010,4.2990,4.2990,10
2009-02-17,00:35:00,4.2990,4.3000,4.2990,4.3000,5
2009-02-17,00:45:00,4.3000,4.3010,4.3000,4.3010,18
2009-02-17,00:50:00,4.3000,4.3000,4.3000,4.3000,2
2009-02-17,01:00:00,4.3000,4.3010,4.2970,4.3010,19
2009-02-17,01:05:00,4.2950,4.3000,4.2950,4.3000,17
2009-02-17,01:10:00,4.2960,4.2960,4.2960,4.2960,1
2009-02-17,01:15:00,4.2960,4.2970,4.2960,4.2970,3
2009-02-17,01:25:00,4.2940,4.2990,4.2940,4.2990,16
2009-02-17,01:30:00,4.2990,4.3010,4.2990,4.3010,13
2009-02-17,01:40:00,4.2980,4.2990,4.2940,4.2940,3
2009-02-17,01:45:00,4.2970,4.2990,4.2970,4.2990,6
2009-02-17,01:50:00,4.2950,4.2950,4.2950,4.2950,1
2009-02-17,02:00:00,4.2960,4.2970,4.2910,4.2910,4
2009-02-17,02:10:00,4.2920,4.2920,4.2920,4.2920,2
2009-02-17,02:15:00,4.2920,4.2970,4.2900,4.2970,8
2009-02-17,02:20:00,4.2930,4.2940,4.2930,4.2940,3
2009-02-17,02:25:00,4.2950,4.2980,4.2950,4.2980,4
2009-02-17,02:30:00,4.2980,4.2980,4.2980,4.2980,7
2009-02-17,02:35:00,4.2980,4.2980,4.2980,4.2980,6
2009-02-17,02:45:00,4.2910,4.2980,4.2900,4.2980,9
2009-02-17,02:50:00,4.2990,4.2990,4.2990,4.2990,6
2009-02-17,02:55:00,4.3030,4.3030,4.2950,4.2950,11
2009-02-17,03:00:00,4.3000,4.3000,4.3000,4.3000,1
2009-02-17,03:05:00,4.2930,4.2950,4.2920,4.2950,9
2009-02-17,03:15:00,4.2940,4.3020,4.2940,4.2990,49
2009-02-17,03:20:00,4.2990,4.2990,4.2990,4.2990,3
2009-02-17,03:25:00,4.3020,4.3030,4.3020,4.3030,2
2009-02-17,03:30:00,4.3030,4.3030,4.2980,4.2980,9
2009-02-17,03:45:00,4.3030,4.3030,4.3030,4.3030,3
2009-02-17,03:50:00,4.3030,4.3030,4.3030,4.3030,2
2009-02-17,03:55:00,4.2950,4.2950,4.2720,4.2720,12
2009-02-17,04:00:00,4.3060,4.3060,4.3060,4.3060,1
2009-02-17,04:30:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-17,05:30:00,4.2930,4.2970,4.2930,4.2970,7
2009-02-17,05:45:00,4.2900,4.2900,4.2900,4.2900,1
2009-02-17,06:00:00,4.2910,4.2910,4.2910,4.2910,1
2009-02-17,06:05:00,4.2950,4.2950,4.2950,4.2950,9
2009-02-17,06:10:00,4.2950,4.2950,4.2950,4.2950,1
2009-02-17,07:00:00,4.2850,4.2900,4.2850,4.2900,5
2009-02-17,07:15:00,4.2990,4.2990,4.2990,4.2990,5
2009-02-17,07:20:00,4.2920,4.2950,4.2920,4.2950,2
2009-02-17,07:35:00,4.2800,4.2800,4.2800,4.2800,1
2009-02-17,08:00:00,4.2850,4.2850,4.2850,4.2850,1
2009-02-17,08:15:00,4.2930,4.2950,4.2930,4.2950,11
2009-02-17,08:20:00,4.2960,4.2980,4.2960,4.2980,5
2009-02-17,08:25:00,4.2970,4.2970,4.2950,4.2970,8
2009-02-17,08:30:00,4.3000,4.3000,4.3000,4.3000,1
2009-02-17,08:40:00,4.3000,4.3000,4.3000,4.3000,11
2009-02-17,08:45:00,4.3000,4.3000,4.3000,4.3000,2
2009-02-17,08:50:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-17,08:55:00,4.2910,4.2970,4.2900,4.2970,3
2009-02-17,09:05:00,4.2930,4.2930,4.2930,4.2930,3
2009-02-17,09:15:00,4.2980,4.3000,4.2980,4.3000,3
2009-02-17,09:20:00,4.2950,4.2950,4.2940,4.2940,3
2009-02-17,09:35:00,4.3000,4.3000,4.2960,4.2960,3
2009-02-17,09:40:00,4.2920,4.2920,4.2850,4.2890,26
2009-02-17,09:45:00,4.2910,4.3000,4.2910,4.3000,6
2009-02-17,09:55:00,4.2920,4.2920,4.2920,4.2920,1
2009-02-17,10:00:00,4.2930,4.2930,4.2900,4.2900,3
2009-02-17,10:30:00,4.2900,4.3000,4.2900,4.3000,8
2009-02-17,10:35:00,4.3020,4.3020,4.3020,4.3020,2
2009-02-17,10:45:00,4.3040,4.3100,4.3040,4.3100,24
2009-02-17,10:55:00,4.3020,4.3020,4.3020,4.3020,1
2009-02-17,11:15:00,4.3040,4.3100,4.3040,4.3100,2
2009-02-17,11:25:00,4.3050,4.3050,4.3050,4.3050,1
2009-02-17,11:35:00,4.3030,4.3030,4.3030,4.3030,1
2009-02-17,12:25:00,4.3030,4.3030,4.3030,4.3030,5
2009-02-17,12:30:00,4.3000,4.3000,4.3000,4.3000,2
2009-02-17,12:35:00,4.3000,4.3030,4.3000,4.3030,6
2009-02-17,12:40:00,4.2980,4.2980,4.2980,4.2980,1
2009-02-17,12:50:00,4.2980,4.2980,4.2970,4.2970,2
2009-02-17,13:05:00,4.2970,4.2970,4.2970,4.2970,1
2009-02-17,13:25:00,4.3030,4.3030,4.3030,4.3030,1
2009-02-17,13:35:00,4.3030,4.3030,4.3030,4.3030,1
2009-02-17,13:40:00,4.3030,4.3030,4.3030,4.3030,1
2009-02-17,14:00:00,4.3030,4.3030,4.2990,4.2990,3
2009-02-17,14:10:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-17,14:20:00,4.3020,4.3020,4.3020,4.3020,1
2009-02-17,14:25:00,4.3020,4.3020,4.3020,4.3020,1
2009-02-17,14:35:00,4.3030,4.3030,4.2990,4.2990,2
2009-02-17,14:50:00,4.3020,4.3020,4.3020,4.3020,1
2009-02-17,15:10:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-17,15:25:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-17,15:50:00,4.2980,4.3000,4.2980,4.3000,2
2009-02-17,16:05:00,4.2980,4.3020,4.2980,4.3020,2
2009-02-17,16:20:00,4.2990,4.2990,4.2990,4.2990,1
2009-02-17,16:30:00,4.3020,4.3030,4.2930,4.2930,10
2009-02-17,16:50:00,4.2930,4.2930,4.2930,4.2930,1
2009-02-17,16:55:00,4.2930,4.2930,4.2930,4.2930,1
2009-02-17,17:00:00,4.2950,4.2950,4.2950,4.2950,4
2009-02-17,17:40:00,4.2930,4.2930,4.2930,4.2930,1
2009-02-17,17:50:00,4.2950,4.2950,4.2950,4.2950,1
2009-02-17,18:00:00,4.2930,4.2930,4.2910,4.2910,3
2009-02-17,18:05:00,4.2910,4.2910,4.2910,4.2910,2
2009-02-17,18:10:00,4.2900,4.2900,4.2900,4.2900,1
2009-02-17,18:15:00,4.2920,4.2920,4.2920,4.2920,1
2009-02-17,18:20:00,4.2890,4.2890,4.2890,4.2890,2
2009-02-17,18:50:00,4.2910,4.2910,4.2910,4.2910,1
2009-02-17,18:55:00,4.2920,4.2920,4.2920,4.2920,1
2009-02-17,19:05:00,4.2890,4.2890,4.2890,4.2890,2
2009-02-17,19:10:00,4.2910,4.2910,4.2890,4.2900,7
2009-02-17,19:15:00,4.2890,4.2920,4.2890,4.2920,9
2009-02-17,19:20:00,4.2850,4.2850,4.2850,4.2850,1
2009-02-17,19:25:00,4.2850,4.2850,4.2850,4.2850,2
2009-02-17,19:30:00,4.2920,4.2920,4.2920,4.2920,1
2009-02-17,19:35:00,4.2900,4.2920,4.2900,4.2920,2
2009-02-17,19:50:00,4.2890,4.2890,4.2890,4.2890,1
2009-02-17,19:55:00,4.2900,4.2900,4.2900,4.2900,2
2009-02-17,20:00:00,4.2900,4.2900,4.2900,4.2900,3
2009-02-17,20:05:00,4.2950,4.2980,4.2950,4.2980,15
2009-02-17,20:10:00,4.2990,4.3000,4.2990,4.3000,7
2009-02-17,20:15:00,4.2970,4.2990,4.2970,4.2990,3
2009-02-17,20:20:00,4.2990,4.2990,4.2900,4.2950,41
2009-02-17,20:25:00,4.2930,4.2930,4.2860,4.2900,44
2009-02-17,20:30:00,4.2860,4.2920,4.2860,4.2920,18
2009-02-17,20:35:00,4.2920,4.2920,4.2660,4.2700,74
2009-02-17,20:40:00,4.2730,4.2840,4.2730,4.2840,18
2009-02-17,20:45:00,4.2800,4.2850,4.2800,4.2850,17
2009-02-17,20:50:00,4.2850,4.2910,4.2800,4.2910,61
2009-02-17,20:55:00,4.2940,4.2950,4.2890,4.2890,29
2009-02-17,21:00:00,4.2850,4.2850,4.2670,4.2690,42
2009-02-17,21:05:00,4.2690,4.2700,4.2610,4.2650,84
2009-02-17,21:10:00,4.2650,4.2690,4.2650,4.2650,47
2009-02-17,21:15:00,4.2650,4.2790,4.2650,4.2710,75
2009-02-17,21:20:00,4.2730,4.2770,4.2700,4.2700,172
2009-02-17,21:25:00,4.2700,4.2740,4.2650,4.2710,133
2009-02-17,21:30:00,4.2700,4.2700,4.2600,4.2640,351
2009-02-17,21:35:00,4.2670,4.2690,4.2600,4.2640,239
2009-02-17,21:40:00,4.2620,4.2670,4.2590,4.2610,171
2009-02-17,21:45:00,4.2620,4.2730,4.2610,4.2660,179
2009-02-17,21:50:00,4.2690,4.2890,4.2690,4.2810,192
2009-02-17,21:55:00,4.2810,4.2900,4.2630,4.2670,243
2009-02-17,22:00:00,4.2670,4.2870,4.2560,4.2790,1190
2009-02-17,22:05:00,4.2810,4.2830,4.2520,4.2690,1565
2009-02-17,22:10:00,4.2690,4.2690,4.2310,4.2400,1591
2009-02-17,22:15:00,4.2410,4.2470,4.2350,4.2350,504
2009-02-17,22:20:00,4.2380,4.2530,4.2360,4.2510,522
2009-02-17,22:25:00,4.2540,4.2750,4.2530,4.2630,424
2009-02-17,22:30:00,4.2620,4.2650,4.2500,4.2530,523
2009-02-17,22:35:00,4.2540,4.2580,4.2400,4.2450,383
2009-02-17,22:40:00,4.2450,4.2580,4.2440,4.2510,345
2009-02-17,22:45:00,4.2510,4.2530,4.2450,4.2450,358
2009-02-17,22:50:00,4.2460,4.2480,4.2250,4.2280,1004
2009-02-17,22:55:00,4.2270,4.2310,4.2130,4.2180,878
2009-02-17,23:00:00,4.2160,4.2170,4.1940,4.2030,1355
2009-02-17,23:05:00,4.2040,4.2270,4.2040,4.2270,679
2009-02-17,23:10:00,4.2270,4.2270,4.2070,4.2100,626
2009-02-17,23:15:00,4.2100,4.2120,4.1910,4.1980,603
2009-02-17,23:20:00,4.1990,4.2090,4.1960,4.2030,666
2009-02-17,23:25:00,4.2030,4.2100,4.1980,4.2100,733
2009-02-17,23:30:00,4.2090,4.2240,4.2090,4.2160,476
2009-02-17,23:35:00,4.2170,4.2300,4.2150,4.2240,563
2009-02-17,23:40:00,4.2250,4.2360,4.2190,4.2270,378
2009-02-17,23:45:00,4.2280,4.2370,4.2170,4.2190,491
2009-02-17,23:50:00,4.2190,4.2210,4.2050,4.2120,747
2009-02-17,23:55:00,4.2140,4.2140,4.1970,4.2070,500
2009-02-18,00:00:00,4.2060,4.2170,4.2030,4.2130,459
2009-02-18,00:05:00,4.2150,4.2190,4.2090,4.2160,237
2009-02-18,00:10:00,4.2150,4.2340,4.2140,4.2320,466
2009-02-18,00:15:00,4.2320,4.2320,4.2200,4.2220,244
2009-02-18,00:20:00,4.2220,4.2400,4.2220,4.2390,206
2009-02-18,00:25:00,4.2380,4.2470,4.2360,4.2450,266
2009-02-18,00:30:00,4.2450,4.2470,4.2340,4.2370,387
2009-02-18,00:35:00,4.2400,4.2490,4.2380,4.2460,277
2009-02-18,00:40:00,4.2450,4.2480,4.2440,4.2450,107
2009-02-18,00:45:00,4.2450,4.2460,4.2220,4.2270,530
2009-02-18,00:50:00,4.2270,4.2320,4.2200,4.2260,372
2009-02-18,00:55:00,4.2260,4.2480,4.2230,4.2480,691
2009-02-18,01:00:00,4.2470,4.2530,4.2410,4.2440,340
2009-02-18,01:05:00,4.2450,4.2500,4.2410,4.2450,117
2009-02-18,01:10:00,4.2450,4.2480,4.2270,4.2290,228
2009-02-18,01:15:00,4.2290,4.2390,4.2290,4.2360,137
2009-02-18,01:20:00,4.2370,4.2380,4.2280,4.2300,185
2009-02-18,01:25:00,4.2320,4.2330,4.2240,4.2300,158
2009-02-18,01:30:00,4.2310,4.2370,4.2290,4.2310,185
2009-02-18,01:35:00,4.2310,4.2410,4.2300,4.2370,188
2009-02-18,01:40:00,4.2400,4.2500,4.2400,4.2430,251
2009-02-18,01:45:00,4.2440,4.2460,4.2270,4.2270,197
2009-02-18,01:50:00,4.2260,4.2290,4.2170,4.2220,214
2009-02-18,01:55:00,4.2210,4.2240,4.2170,4.2190,134
2009-02-18,02:00:00,4.2180,4.2200,4.2110,4.2170,195
2009-02-18,02:05:00,4.2160,4.2180,4.2100,4.2120,149
2009-02-18,02:10:00,4.2120,4.2150,4.2060,4.2120,384
2009-02-18,02:15:00,4.2110,4.2130,4.2070,4.2100,179
2009-02-18,02:20:00,4.2100,4.2240,4.2100,4.2220,356
2009-02-18,02:25:00,4.2230,4.2300,4.2120,4.2180,420
2009-02-18,02:30:00,4.2190,4.2190,4.2130,4.2150,150
2009-02-18,02:35:00,4.2160,4.2250,4.2150,4.2240,235
2009-02-18,02:40:00,4.2250,4.2250,4.2180,4.2220,299
2009-02-18,02:45:00,4.2220,4.2340,4.2200,4.2250,257
2009-02-18,02:50:00,4.2290,4.2320,4.2200,4.2210,228
2009-02-18,02:55:00,4.2220,4.2230,4.2090,4.2120,249
2009-02-18,03:00:00,4.2120,4.2170,4.2080,4.2160,290
2009-02-18,03:05:00,4.2160,4.2170,4.2050,4.2080,666
2009-02-18,03:10:00,4.2070,4.2270,4.2070,4.2250,345
2009-02-18,03:15:00,4.2250,4.2290,4.2080,4.2100,532
2009-02-18,03:20:00,4.2120,4.2130,4.2080,4.2120,256
2009-02-18,03:25:00,4.2130,4.2160,4.1980,4.2040,1419
2009-02-18,03:30:00,4.2010,4.2120,4.2010,4.2090,280
2009-02-18,03:35:00,4.2080,4.2130,4.2000,4.2040,275
2009-02-18,03:40:00,4.2040,4.2090,4.2000,4.2010,178
2009-02-18,03:45:00,4.2010,4.2020,4.1890,4.1940,268
2009-02-18,03:50:00,4.1890,4.1960,4.1890,4.1960,85
2009-02-18,03:55:00,4.1950,4.2030,4.1920,4.1960,51
2009-02-18,04:00:00,4.1970,4.1970,4.1870,4.1880,75
2009-02-18,04:05:00,4.1880,4.1880,4.1810,4.1860,111
2009-02-18,04:10:00,4.1890,4.1940,4.1890,4.1900,56
2009-02-18,04:15:00,4.1890,4.1910,4.1870,4.1910,23
2009-02-18,04:20:00,4.1920,4.1920,4.1870,4.1870,79
2009-02-18,04:25:00,4.1860,4.1870,4.1810,4.1820,18
2009-02-18,04:30:00,4.1830,4.1830,4.1710,4.1830,212
2009-02-18,04:35:00,4.1860,4.1940,4.1860,4.1930,73
2009-02-18,04:40:00,4.1910,4.1930,4.1810,4.1820,126
2009-02-18,04:45:00,4.1820,4.1870,4.1790,4.1790,76
2009-02-18,04:50:00,4.1760,4.1780,4.1750,4.1750,51
2009-02-18,04:55:00,4.1730,4.1760,4.1700,4.1700,40
2009-02-18,05:00:00,4.1700,4.1700,4.1520,4.1520,337
2009-02-18,05:05:00,4.1530,4.1550,4.1480,4.1520,161
2009-02-18,05:10:00,4.1540,4.1550,4.1510,4.1510,15
2009-02-18,05:15:00,4.1510,4.1540,4.1490,4.1510,49
2009-02-18,05:20:00,4.1500,4.1570,4.1490,4.1570,75
2009-02-18,05:25:00,4.1560,4.1600,4.1560,4.1590,47
2009-02-18,05:30:00,4.1610,4.1640,4.1600,4.1630,26
2009-02-18,05:35:00,4.1640,4.1640,4.1600,4.1610,13
2009-02-18,05:40:00,4.1600,4.1630,4.1600,4.1600,50
2009-02-18,05:45:00,4.1600,4.1630,4.1600,4.1630,6
2009-02-18,05:50:00,4.1630,4.1630,4.1600,4.1600,15
2009-02-18,05:55:00,4.1600,4.1620,4.1540,4.1620,48
2009-02-18,06:00:00,4.1640,4.1660,4.1610,4.1610,4
2009-02-18,06:05:00,4.1610,4.1610,4.1610,4.1610,1
2009-02-18,06:10:00,4.1600,4.1600,4.1600,4.1600,3
2009-02-18,07:00:00,4.1840,4.1840,4.1840,4.1840,16
2009-02-18,07:05:00,4.1580,4.1780,4.1510,4.1780,34
2009-02-18,07:10:00,4.1740,4.1740,4.1730,4.1730,14
2009-02-18,07:15:00,4.1650,4.1650,4.1560,4.1560,6
2009-02-18,07:20:00,4.1690,4.1690,4.1610,4.1610,5
2009-02-18,07:25:00,4.1710,4.1720,4.1710,4.1720,10
2009-02-18,07:30:00,4.1710,4.1710,4.1710,4.1710,6
2009-02-18,07:40:00,4.1700,4.1700,4.1650,4.1650,2
2009-02-18,07:45:00,4.1650,4.1650,4.1560,4.1560,10
2009-02-18,08:00:00,4.1610,4.1610,4.1610,4.1610,1
2009-02-18,08:10:00,4.1600,4.1650,4.1600,4.1650,12
2009-02-18,08:15:00,4.1610,4.1610,4.1600,4.1600,2
2009-02-18,08:25:00,4.1610,4.1610,4.1520,4.1520,2
2009-02-18,08:35:00,4.1530,4.1530,4.1500,4.1500,5
2009-02-18,08:40:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,08:45:00,4.1560,4.1560,4.1550,4.1550,14
2009-02-18,08:50:00,4.1550,4.1550,4.1500,4.1500,38
2009-02-18,08:55:00,4.1410,4.1500,4.1410,4.1500,11
2009-02-18,09:00:00,4.1460,4.1500,4.1460,4.1500,2
2009-02-18,09:10:00,4.1500,4.1500,4.1460,4.1480,15
2009-02-18,09:25:00,4.1480,4.1480,4.1480,4.1480,3
2009-02-18,09:30:00,4.1500,4.1500,4.1500,4.1500,2
2009-02-18,09:45:00,4.1500,4.1500,4.1500,4.1500,3
2009-02-18,09:50:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,09:55:00,4.1450,4.1500,4.1440,4.1500,3
2009-02-18,10:00:00,4.1500,4.1500,4.1500,4.1500,2
2009-02-18,10:25:00,4.1500,4.1500,4.1500,4.1500,5
2009-02-18,10:30:00,4.1450,4.1450,4.1450,4.1450,2
2009-02-18,10:40:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,11:05:00,4.1500,4.1500,4.1500,4.1500,4
2009-02-18,11:25:00,4.1490,4.1490,4.1490,4.1490,1
2009-02-18,11:30:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,12:20:00,4.1520,4.1520,4.1520,4.1520,1
2009-02-18,12:30:00,4.1550,4.1560,4.1530,4.1530,5
2009-02-18,12:35:00,4.1560,4.1560,4.1560,4.1560,2
2009-02-18,12:40:00,4.1570,4.1570,4.1540,4.1540,3
2009-02-18,12:45:00,4.1520,4.1530,4.1520,4.1520,6
2009-02-18,12:50:00,4.1520,4.1520,4.1520,4.1520,4
2009-02-18,13:00:00,4.1530,4.1540,4.1450,4.1470,14
2009-02-18,13:10:00,4.1450,4.1520,4.1450,4.1520,3
2009-02-18,13:55:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,14:00:00,4.1520,4.1520,4.1520,4.1520,1
2009-02-18,14:05:00,4.1510,4.1510,4.1510,4.1510,1
2009-02-18,14:30:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,14:50:00,4.1560,4.1560,4.1560,4.1560,1
2009-02-18,14:55:00,4.1570,4.1570,4.1570,4.1570,2
2009-02-18,15:00:00,4.1530,4.1530,4.1530,4.1530,1
2009-02-18,15:10:00,4.1500,4.1500,4.1460,4.1460,2
2009-02-18,15:15:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,15:25:00,4.1540,4.1540,4.1540,4.1540,1
2009-02-18,15:30:00,4.1600,4.1600,4.1600,4.1600,17
2009-02-18,15:40:00,4.1600,4.1600,4.1600,4.1600,1
2009-02-18,15:45:00,4.1600,4.1600,4.1590,4.1590,16
2009-02-18,15:50:00,4.1600,4.1600,4.1600,4.1600,11
2009-02-18,15:55:00,4.1630,4.1630,4.1630,4.1630,2
2009-02-18,16:00:00,4.1650,4.1700,4.1650,4.1700,3
2009-02-18,16:10:00,4.1650,4.1650,4.1650,4.1650,1
2009-02-18,16:15:00,4.1660,4.1700,4.1660,4.1680,7
2009-02-18,16:20:00,4.1680,4.1700,4.1640,4.1640,5
2009-02-18,16:30:00,4.1700,4.1700,4.1700,4.1700,7
2009-02-18,16:45:00,4.1650,4.1700,4.1650,4.1700,9
2009-02-18,17:05:00,4.1600,4.1600,4.1600,4.1600,2
2009-02-18,17:10:00,4.1670,4.1670,4.1650,4.1670,20
2009-02-18,17:15:00,4.1670,4.1690,4.1660,4.1680,13
2009-02-18,17:30:00,4.1660,4.1660,4.1660,4.1660,1
2009-02-18,17:50:00,4.1560,4.1560,4.1560,4.1560,1
2009-02-18,17:55:00,4.1570,4.1680,4.1570,4.1680,8
2009-02-18,18:05:00,4.1600,4.1600,4.1600,4.1600,1
2009-02-18,18:10:00,4.1600,4.1680,4.1600,4.1680,2
2009-02-18,18:20:00,4.1670,4.1670,4.1670,4.1670,2
2009-02-18,18:25:00,4.1620,4.1620,4.1560,4.1560,10
2009-02-18,18:30:00,4.1560,4.1560,4.1560,4.1560,6
2009-02-18,18:35:00,4.1560,4.1680,4.1560,4.1680,8
2009-02-18,18:50:00,4.1570,4.1570,4.1560,4.1560,5
2009-02-18,18:55:00,4.1500,4.1500,4.1500,4.1500,1
2009-02-18,19:00:00,4.1600,4.1600,4.1600,4.1600,1
2009-02-18,19:05:00,4.1590,4.1660,4.1590,4.1660,2
2009-02-18,19:15:00,4.1600,4.1600,4.1600,4.1600,29
2009-02-18,19:20:00,4.1580,4.1600,4.1580,4.1600,2
2009-02-18,19:35:00,4.1660,4.1660,4.1660,4.1660,1
2009-02-18,19:45:00,4.1650,4.1650,4.1490,4.1500,30
2009-02-18,19:50:00,4.1500,4.1500,4.1400,4.1480,20
2009-02-18,19:55:00,4.1470,4.1510,4.1470,4.1510,28
2009-02-18,20:00:00,4.1510,4.1530,4.1500,4.1500,21
2009-02-18,20:05:00,4.1500,4.1600,4.1490,4.1510,23
2009-02-18,20:10:00,4.1510,4.1570,4.1200,4.1210,192
2009-02-18,20:15:00,4.1260,4.1320,4.0900,4.0920,256
2009-02-18,20:20:00,4.0980,4.0980,4.0370,4.0500,643
2009-02-18,20:25:00,4.0500,4.0740,4.0500,4.0710,125
2009-02-18,20:30:00,4.0730,4.0730,4.0650,4.0730,45
2009-02-18,20:35:00,4.0720,4.0840,4.0720,4.0750,61
2009-02-18,20:40:00,4.0720,4.0760,4.0650,4.0700,78
2009-02-18,20:45:00,4.0700,4.0800,4.0700,4.0760,105
2009-02-18,20:50:00,4.0760,4.0900,4.0710,4.0900,186
2009-02-18,20:55:00,4.0890,4.0970,4.0850,4.0960,97
2009-02-18,21:00:00,4.0960,4.1190,4.0910,4.1190,135
2009-02-18,21:05:00,4.1190,4.1320,4.1130,4.1210,140
2009-02-18,21:10:00,4.1250,4.1250,4.1150,4.1160,66
2009-02-18,21:15:00,4.1200,4.1210,4.1070,4.1070,302
2009-02-18,21:20:00,4.1100,4.1140,4.0850,4.1020,94
2009-02-18,21:25:00,4.1030,4.1260,4.1030,4.1260,90
2009-02-18,21:30:00,4.1300,4.1400,4.1280,4.1350,212
2009-02-18,21:35:00,4.1350,4.1480,4.1320,4.1390,162
2009-02-18,21:40:00,4.1390,4.1670,4.1350,4.1550,164
2009-02-18,21:45:00,4.1590,4.1620,4.1350,4.1470,208
2009-02-18,21:50:00,4.1440,4.1580,4.1420,4.1530,342
2009-02-18,21:55:00,4.1570,4.1570,4.1110,4.1220,665
2009-02-18,22:00:00,4.1200,4.1400,4.1150,4.1380,1161
2009-02-18,22:05:00,4.1360,4.1400,4.1260,4.1340,474
2009-02-18,22:10:00,4.1350,4.1470,4.1290,4.1460,638
2009-02-18,22:15:00,4.1440,4.1720,4.1440,4.1540,1166
2009-02-18,22:20:00,4.1520,4.1720,4.1490,4.1630,510
2009-02-18,22:25:00,4.1630,4.1810,4.1610,4.1680,675
2009-02-18,22:30:00,4.1660,4.1800,4.1620,4.1660,749
2009-02-18,22:35:00,4.1690,4.1870,4.1640,4.1700,733
2009-02-18,22:40:00,4.1700,4.1770,4.1510,4.1640,596
2009-02-18,22:45:00,4.1640,4.1650,4.1420,4.1540,547
2009-02-18,22:50:00,4.1540,4.1580,4.1360,4.1510,762
2009-02-18,22:55:00,4.1530,4.1540,4.1410,4.1430,255
2009-02-18,23:00:00,4.1420,4.1660,4.1420,4.1520,602
2009-02-18,23:05:00,4.1510,4.1550,4.1480,4.1540,203
2009-02-18,23:10:00,4.1550,4.1770,4.1500,4.1710,589
2009-02-18,23:15:00,4.1700,4.1750,4.1560,4.1580,314
2009-02-18,23:20:00,4.1580,4.1660,4.1560,4.1630,281
2009-02-18,23:25:00,4.1630,4.1640,4.1510,4.1550,206
2009-02-18,23:30:00,4.1530,4.1680,4.1440,4.1590,970
2009-02-18,23:35:00,4.1600,4.1660,4.1470,4.1530,340
2009-02-18,23:40:00,4.1530,4.1570,4.1460,4.1520,467
2009-02-18,23:45:00,4.1530,4.1670,4.1510,4.1660,295
2009-02-18,23:50:00,4.1650,4.1700,4.1570,4.1650,347
2009-02-18,23:55:00,4.1670,4.1700,4.1590,4.1650,425
2009-02-19,00:00:00,4.1690,4.1690,4.1630,4.1670,209
2009-02-19,00:05:00,4.1670,4.1700,4.1600,4.1660,126
2009-02-19,00:10:00,4.1670,4.1670,4.1560,4.1600,271
2009-02-19,00:15:00,4.1600,4.1650,4.1600,4.1620,124
2009-02-19,00:20:00,4.1600,4.1630,4.1580,4.1620,170
2009-02-19,00:25:00,4.1630,4.1630,4.1290,4.1320,463
2009-02-19,00:30:00,4.1300,4.1390,4.1170,4.1390,582
2009-02-19,00:35:00,4.1380,4.1400,4.1210,4.1280,527
2009-02-19,00:40:00,4.1270,4.1430,4.1170,4.1390,532
2009-02-19,00:45:00,4.1400,4.1460,4.1350,4.1350,226
2009-02-19,00:50:00,4.1360,4.1400,4.1330,4.1350,201
2009-02-19,00:55:00,4.1350,4.1560,4.1350,4.1500,314
2009-02-19,01:00:00,4.1510,4.1550,4.1330,4.1340,413
2009-02-19,01:05:00,4.1330,4.1340,4.1270,4.1300,278
2009-02-19,01:10:00,4.1300,4.1410,4.1300,4.1320,226
2009-02-19,01:15:00,4.1340,4.1360,4.1130,4.1160,668
2009-02-19,01:20:00,4.1150,4.1220,4.1050,4.1180,583
2009-02-19,01:25:00,4.1160,4.1180,4.1100,4.1130,133
2009-02-19,01:30:00,4.1130,4.1180,4.1070,4.1090,243
2009-02-19,01:35:00,4.1080,4.1190,4.1050,4.1120,483
2009-02-19,01:40:00,4.1120,4.1280,4.1060,4.1250,459
2009-02-19,01:45:00,4.1250,4.1330,4.1190,4.1320,343
2009-02-19,01:50:00,4.1330,4.1410,4.1280,4.1320,293
2009-02-19,01:55:00,4.1310,4.1410,4.1310,4.1390,254
2009-02-19,02:00:00,4.1380,4.1460,4.1310,4.1360,343
2009-02-19,02:05:00,4.1380,4.1390,4.1130,4.1190,365
2009-02-19,02:10:00,4.1200,4.1260,4.1150,4.1160,312
2009-02-19,02:15:00,4.1150,4.1190,4.1100,4.1130,389
2009-02-19,02:20:00,4.1140,4.1160,4.1010,4.1070,950
2009-02-19,02:25:00,4.1070,4.1290,4.1060,4.1290,462
2009-02-19,02:30:00,4.1270,4.1370,4.1260,4.1310,417
2009-02-19,02:35:00,4.1320,4.1330,4.1170,4.1200,408
2009-02-19,02:40:00,4.1180,4.1240,4.1150,4.1160,172
2009-02-19,02:45:00,4.1150,4.1350,4.1150,4.1220,493
2009-02-19,02:50:00,4.1200,4.1250,4.1200,4.1250,295
2009-02-19,02:55:00,4.1250,4.1360,4.1200,4.1300,197
2009-02-19,03:00:00,4.1330,4.1330,4.1230,4.1310,384
2009-02-19,03:05:00,4.1310,4.1590,4.1260,4.1530,660
2009-02-19,03:10:00,4.1540,4.2370,4.1510,4.2000,5611
2009-02-19,03:15:00,4.1990,4.2170,4.1810,4.1960,1241
2009-02-19,03:20:00,4.1970,4.2150,4.1740,4.1840,1036
2009-02-19,03:25:00,4.1850,4.2320,4.1810,4.2040,2723
2009-02-19,03:30:00,4.2020,4.2420,4.1980,4.2400,834
2009-02-19,03:35:00,4.2400,4.2530,4.2200,4.2260,291
2009-02-19,03:40:00,4.2230,4.2540,4.2230,4.2310,399
2009-02-19,03:45:00,4.2320,4.2350,4.2120,4.2170,188
2009-02-19,03:50:00,4.2160,4.2190,4.2130,4.2190,68
2009-02-19,03:55:00,4.2190,4.2320,4.2180,4.2250,42
2009-02-19,04:00:00,4.2300,4.2340,4.2140,4.2180,118
2009-02-19,04:05:00,4.2190,4.2190,4.2150,4.2190,22
2009-02-19,04:10:00,4.2190,4.2190,4.2170,4.2180,18
2009-02-19,04:15:00,4.2180,4.2240,4.2180,4.2230,32
2009-02-19,04:20:00,4.2240,4.2240,4.2210,4.2240,40
2009-02-19,04:25:00,4.2240,4.2240,4.2200,4.2200,36
2009-02-19,04:30:00,4.2200,4.2290,4.2140,4.2270,41
2009-02-19,04:35:00,4.2290,4.2530,4.2270,4.2460,143
2009-02-19,04:40:00,4.2460,4.2500,4.2440,4.2500,66
2009-02-19,04:45:00,4.2490,4.2510,4.2490,4.2490,13
2009-02-19,04:50:00,4.2490,4.2490,4.2280,4.2280,108
2009-02-19,04:55:00,4.2300,4.2300,4.2210,4.2230,114
2009-02-19,05:00:00,4.2230,4.2300,4.2230,4.2300,35
2009-02-19,05:05:00,4.2320,4.2320,4.2300,4.2300,8
2009-02-19,05:10:00,4.2350,4.2390,4.2350,4.2360,13
2009-02-19,05:15:00,4.2350,4.2390,4.2350,4.2390,8
2009-02-19,05:20:00,4.2350,4.2350,4.2300,4.2300,26
2009-02-19,05:25:00,4.2340,4.2340,4.2340,4.2340,5
2009-02-19,05:30:00,4.2320,4.2330,4.2310,4.2330,36
2009-02-19,05:35:00,4.2310,4.2360,4.2280,4.2320,57
2009-02-19,05:40:00,4.2300,4.2300,4.2270,4.2270,53
2009-02-19,05:45:00,4.2260,4.2260,4.2250,4.2250,12
2009-02-19,05:50:00,4.2270,4.2270,4.2250,4.2270,22
2009-02-19,05:55:00,4.2260,4.2260,4.2260,4.2260,1
2009-02-19,06:00:00,4.2290,4.2290,4.2290,4.2290,2
2009-02-19,06:05:00,4.2300,4.2330,4.2290,4.2290,9
2009-02-19,06:10:00,4.2340,4.2340,4.2340,4.2340,1
2009-02-19,07:00:00,4.2280,4.2390,4.2280,4.2390,3
2009-02-19,07:05:00,4.2310,4.2400,4.2310,4.2380,10
2009-02-19,07:10:00,4.2380,4.2380,4.2380,4.2380,1
2009-02-19,07:15:00,4.2380,4.2380,4.2380,4.2380,3
2009-02-19,07:20:00,4.2380,4.2440,4.2380,4.2440,9
2009-02-19,07:25:00,4.2450,4.2540,4.2450,4.2540,2
2009-02-19,07:35:00,4.2490,4.2500,4.2490,4.2500,3
2009-02-19,07:40:00,4.2550,4.2600,4.2550,4.2600,11
2009-02-19,08:15:00,4.2470,4.2470,4.2470,4.2470,1
2009-02-19,08:20:00,4.2510,4.2510,4.2510,4.2510,1
2009-02-19,08:25:00,4.2520,4.2600,4.2520,4.2600,4
2009-02-19,08:30:00,4.2780,4.2780,4.2780,4.2780,1
2009-02-19,08:35:00,4.2400,4.2680,4.2400,4.2680,2
2009-02-19,08:40:00,4.2600,4.2800,4.2600,4.2800,7
2009-02-19,08:45:00,4.2700,4.2700,4.2700,4.2700,1
2009-02-19,08:50:00,4.2600,4.2600,4.2600,4.2600,12
2009-02-19,08:55:00,4.2450,4.2640,4.2450,4.2640,2
2009-02-19,09:05:00,4.2390,4.2390,4.2390,4.2390,1
2009-02-19,09:30:00,4.2390,4.2450,4.2390,4.2400,27
2009-02-19,09:35:00,4.2420,4.2450,4.2420,4.2450,6
2009-02-19,09:55:00,4.2400,4.2450,4.2400,4.2450,2
2009-02-19,10:45:00,4.2420,4.2430,4.2420,4.2430,5
2009-02-19,10:50:00,4.2400,4.2400,4.2400,4.2400,1
2009-02-19,10:55:00,4.2450,4.2450,4.2450,4.2450,1
2009-02-19,11:05:00,4.2460,4.2490,4.2460,4.2490,7
2009-02-19,11:30:00,4.2410,4.2410,4.2410,4.2410,5
2009-02-19,11:35:00,4.2410,4.2410,4.2410,4.2410,1
2009-02-19,11:50:00,4.2410,4.2410,4.2410,4.2410,1
2009-02-19,12:25:00,4.2420,4.2420,4.2420,4.2420,1
2009-02-19,12:30:00,4.2420,4.2480,4.2420,4.2420,5
2009-02-19,12:35:00,4.2420,4.2420,4.2400,4.2410,23
2009-02-19,12:40:00,4.2390,4.2390,4.2380,4.2380,6
2009-02-19,12:45:00,4.2380,4.2380,4.2380,4.2380,1
2009-02-19,12:50:00,4.2380,4.2410,4.2380,4.2410,18
2009-02-19,13:05:00,4.2380,4.2380,4.2380,4.2380,2
2009-02-19,13:10:00,4.2370,4.2370,4.2370,4.2370,1
2009-02-19,13:25:00,4.2350,4.2370,4.2350,4.2370,3
2009-02-19,13:30:00,4.2370,4.2370,4.2370,4.2370,1
2009-02-19,13:35:00,4.2350,4.2350,4.2350,4.2350,3
2009-02-19,13:40:00,4.2350,4.2350,4.2350,4.2350,2
2009-02-19,13:45:00,4.2380,4.2380,4.2380,4.2380,1
2009-02-19,13:50:00,4.2370,4.2380,4.2370,4.2380,2
2009-02-19,14:05:00,4.2350,4.2350,4.2350,4.2350,1
2009-02-19,14:15:00,4.2350,4.2350,4.2350,4.2350,1
2009-02-19,14:20:00,4.2350,4.2350,4.2350,4.2350,1
2009-02-19,14:25:00,4.2400,4.2400,4.2400,4.2400,1
2009-02-19,14:40:00,4.2350,4.2350,4.2350,4.2350,3
2009-02-19,14:55:00,4.2350,4.2350,4.2350,4.2350,3
2009-02-19,15:00:00,4.2370,4.2370,4.2370,4.2370,1
2009-02-19,15:05:00,4.2350,4.2350,4.2350,4.2350,1
2009-02-19,15:10:00,4.2430,4.2430,4.2430,4.2430,1
2009-02-19,15:20:00,4.2350,4.2350,4.2350,4.2350,1
2009-02-19,15:45:00,4.2350,4.2350,4.2350,4.2350,1
2009-02-19,15:55:00,4.2400,4.2430,4.2400,4.2430,27
2009-02-19,16:00:00,4.2450,4.2460,4.2450,4.2460,2
2009-02-19,16:05:00,4.2460,4.2460,4.2460,4.2460,6
2009-02-19,16:10:00,4.2440,4.2440,4.2440,4.2440,1
2009-02-19,16:20:00,4.2440,4.2440,4.2440,4.2440,1
2009-02-19,16:25:00,4.2430,4.2430,4.2430,4.2430,1
2009-02-19,16:30:00,4.2430,4.2430,4.2430,4.2430,1
2009-02-19,16:35:00,4.2470,4.2470,4.2470,4.2470,1
2009-02-19,16:50:00,4.2470,4.2470,4.2470,4.2470,1
2009-02-19,17:10:00,4.2430,4.2430,4.2430,4.2430,1
2009-02-19,17:15:00,4.2410,4.2410,4.2410,4.2410,1
2009-02-19,17:20:00,4.2480,4.2480,4.2480,4.2480,1
2009-02-19,17:25:00,4.2480,4.2490,4.2480,4.2490,2
2009-02-19,17:50:00,4.2460,4.2460,4.2460,4.2460,1
2009-02-19,18:05:00,4.2470,4.2470,4.2470,4.2470,1
2009-02-19,18:10:00,4.2470,4.2490,4.2470,4.2490,16
2009-02-19,18:15:00,4.2490,4.2490,4.2490,4.2490,3
2009-02-19,18:20:00,4.2490,4.2520,4.2490,4.2520,4
2009-02-19,18:25:00,4.2520,4.2520,4.2520,4.2520,2
2009-02-19,18:30:00,4.2520,4.2520,4.2520,4.2520,5
2009-02-19,18:35:00,4.2520,4.2520,4.2520,4.2520,3
2009-02-19,18:40:00,4.2520,4.2540,4.2520,4.2540,7
2009-02-19,18:50:00,4.2500,4.2500,4.2490,4.2490,2
2009-02-19,18:55:00,4.2470,4.2470,4.2470,4.2470,2
2009-02-19,19:00:00,4.2470,4.2470,4.2470,4.2470,3
2009-02-19,19:05:00,4.2490,4.2500,4.2470,4.2470,7
2009-02-19,19:10:00,4.2470,4.2490,4.2450,4.2490,10
2009-02-19,19:15:00,4.2460,4.2530,4.2440,4.2530,22
2009-02-19,19:25:00,4.2510,4.2520,4.2500,4.2500,10
2009-02-19,19:30:00,4.2540,4.2540,4.2540,4.2540,8
2009-02-19,19:35:00,4.2530,4.2540,4.2530,4.2540,3
2009-02-19,19:40:00,4.2540,4.2690,4.2540,4.2610,38
2009-02-19,19:45:00,4.2590,4.2640,4.2590,4.2640,12
2009-02-19,19:50:00,4.2630,4.2630,4.2630,4.2630,1
2009-02-19,19:55:00,4.2580,4.2630,4.2580,4.2630,2
2009-02-19,20:05:00,4.2560,4.2560,4.2470,4.2470,55
2009-02-19,20:10:00,4.2480,4.2500,4.2470,4.2500,17
2009-02-19,20:15:00,4.2460,4.2540,4.2460,4.2540,31
2009-02-19,20:25:00,4.2500,4.2610,4.2500,4.2610,15
2009-02-19,20:30:00,4.2610,4.2640,4.2540,4.2540,12
2009-02-19,20:35:00,4.2580,4.2680,4.2580,4.2660,25
2009-02-19,20:40:00,4.2650,4.2650,4.2530,4.2600,44
2009-02-19,20:45:00,4.2600,4.2610,4.2600,4.2610,11
2009-02-19,20:50:00,4.2610,4.2680,4.2610,4.2680,53
2009-02-19,20:55:00,4.2640,4.2640,4.2600,4.2640,13
2009-02-19,21:00:00,4.2600,4.2600,4.2520,4.2540,96
2009-02-19,21:05:00,4.2530,4.2580,4.2530,4.2530,23
2009-02-19,21:10:00,4.2520,4.2560,4.2490,4.2560,18
2009-02-19,21:15:00,4.2560,4.2560,4.2500,4.2500,15
2009-02-19,21:20:00,4.2550,4.2650,4.2550,4.2550,74
2009-02-19,21:25:00,4.2540,4.2600,4.2200,4.2270,204
2009-02-19,21:30:00,4.2250,4.2290,4.2150,4.2200,138
2009-02-19,21:35:00,4.2200,4.2240,4.2170,4.2210,290
2009-02-19,21:40:00,4.2200,4.2240,4.2200,4.2200,94
2009-02-19,21:45:00,4.2210,4.2220,4.2160,4.2170,124
2009-02-19,21:50:00,4.2160,4.2200,4.2130,4.2130,108
2009-02-19,21:55:00,4.2150,4.2250,4.2130,4.2210,219
2009-02-19,22:00:00,4.2220,4.2250,4.1720,4.1870,1443
2009-02-19,22:05:00,4.1870,4.1940,4.1640,4.1780,682
2009-02-19,22:10:00,4.1790,4.1930,4.1790,4.1920,325
2009-02-19,22:15:00,4.1920,4.1960,4.1900,4.1950,245
2009-02-19,22:20:00,4.1950,4.2010,4.1730,4.1780,565
2009-02-19,22:25:00,4.1790,4.1890,4.1680,4.1830,553
2009-02-19,22:30:00,4.1830,4.1950,4.1710,4.1950,744
2009-02-19,22:35:00,4.1960,4.2000,4.1900,4.1940,508
2009-02-19,22:40:00,4.1950,4.2000,4.1930,4.1970,297
2009-02-19,22:45:00,4.1960,4.1990,4.1890,4.1950,265
2009-02-19,22:50:00,4.1970,4.2130,4.1920,4.2040,551
2009-02-19,22:55:00,4.2070,4.2100,4.2020,4.2050,168
2009-02-19,23:00:00,4.2040,4.2050,4.1900,4.1910,253
2009-02-19,23:05:00,4.1900,4.1980,4.1800,4.1930,423
2009-02-19,23:10:00,4.1940,4.1960,4.1880,4.1880,233
2009-02-19,23:15:00,4.1910,4.1940,4.1660,4.1730,729
2009-02-19,23:20:00,4.1740,4.1790,4.1700,4.1740,252
2009-02-19,23:25:00,4.1740,4.1740,4.0900,4.0900,695
2009-02-19,23:30:00,4.0870,4.1090,4.0010,4.0070,5753
2009-02-19,23:35:00,4.0060,4.0450,4.0010,4.0190,1446
2009-02-19,23:40:00,4.0180,4.0400,4.0140,4.0350,705
2009-02-19,23:45:00,4.0340,4.0530,4.0340,4.0500,982
2009-02-19,23:50:00,4.0500,4.0510,4.0200,4.0210,730
2009-02-19,23:55:00,4.0250,4.0330,4.0160,4.0280,660
2009-02-20,00:00:00,4.0260,4.0620,4.0250,4.0580,1632
2009-02-20,00:05:00,4.0580,4.0670,4.0440,4.0480,1053
2009-02-20,00:10:00,4.0480,4.0580,4.0330,4.0450,874
2009-02-20,00:15:00,4.0450,4.0540,4.0370,4.0520,295
2009-02-20,00:20:00,4.0530,4.0700,4.0470,4.0660,633
2009-02-20,00:25:00,4.0660,4.0730,4.0600,4.0660,478
2009-02-20,00:30:00,4.0670,4.0750,4.0490,4.0590,648
2009-02-20,00:35:00,4.0590,4.0750,4.0560,4.0750,516
2009-02-20,00:40:00,4.0750,4.0940,4.0700,4.0750,869
2009-02-20,00:45:00,4.0780,4.0890,4.0710,4.0710,325
2009-02-20,00:50:00,4.0730,4.0810,4.0650,4.0750,334
2009-02-20,00:55:00,4.0770,4.0780,4.0400,4.0520,687
2009-02-20,01:00:00,4.0520,4.0670,4.0500,4.0580,391
2009-02-20,01:05:00,4.0570,4.0720,4.0560,4.0650,244
2009-02-20,01:10:00,4.0650,4.0840,4.0620,4.0810,279
2009-02-20,01:15:00,4.0810,4.0890,4.0750,4.0800,383
2009-02-20,01:20:00,4.0800,4.0900,4.0610,4.0710,460
2009-02-20,01:25:00,4.0710,4.0760,4.0660,4.0670,153
2009-02-20,01:30:00,4.0670,4.0720,4.0440,4.0460,558
2009-02-20,01:35:00,4.0480,4.0620,4.0470,4.0610,212
2009-02-20,01:40:00,4.0610,4.0620,4.0500,4.0560,142
2009-02-20,01:45:00,4.0550,4.0580,4.0370,4.0410,408
2009-02-20,01:50:00,4.0420,4.0570,4.0420,4.0560,246
2009-02-20,01:55:00,4.0550,4.0710,4.0540,4.0620,303
2009-02-20,02:00:00,4.0610,4.0820,4.0610,4.0750,377
2009-02-20,02:05:00,4.0780,4.0860,4.0700,4.0760,221
2009-02-20,02:10:00,4.0790,4.0890,4.0570,4.0600,1112
2009-02-20,02:15:00,4.0620,4.0750,4.0580,4.0700,176
2009-02-20,02:20:00,4.0720,4.0740,4.0550,4.0620,280
2009-02-20,02:25:00,4.0600,4.0620,4.0500,4.0580,195
2009-02-20,02:30:00,4.0570,4.0670,4.0540,4.0580,167
2009-02-20,02:35:00,4.0560,4.0730,4.0550,4.0670,194
2009-02-20,02:40:00,4.0680,4.0790,4.0660,4.0790,266
2009-02-20,02:45:00,4.0800,4.0860,4.0750,4.0760,356
2009-02-20,02:50:00,4.0760,4.0790,4.0610,4.0700,311
2009-02-20,02:55:00,4.0700,4.0880,4.0680,4.0860,348
2009-02-20,03:00:00,4.0830,4.0990,4.0800,4.0920,625
2009-02-20,03:05:00,4.0910,4.0990,4.0860,4.0890,348
2009-02-20,03:10:00,4.0890,4.1030,4.0860,4.0860,429
2009-02-20,03:15:00,4.0850,4.0890,4.0690,4.0740,652
2009-02-20,03:20:00,4.0760,4.0780,4.0520,4.0590,681
2009-02-20,03:25:00,4.0590,4.0870,4.0570,4.0790,853
2009-02-20,03:30:00,4.0790,4.0800,4.0610,4.0720,533
2009-02-20,03:35:00,4.0730,4.0750,4.0680,4.0730,143
2009-02-20,03:40:00,4.0730,4.0770,4.0700,4.0700,44
2009-02-20,03:45:00,4.0700,4.0800,4.0700,4.0800,115
2009-02-20,03:50:00,4.0760,4.0760,4.0710,4.0750,9
2009-02-20,03:55:00,4.0730,4.0750,4.0720,4.0730,20
2009-02-20,04:00:00,4.0710,4.0780,4.0700,4.0700,12
2009-02-20,04:05:00,4.0680,4.0680,4.0660,4.0660,60
2009-02-20,04:10:00,4.0680,4.0680,4.0590,4.0600,90
2009-02-20,04:15:00,4.0620,4.0670,4.0590,4.0630,39
2009-02-20,04:20:00,4.0610,4.0680,4.0610,4.0670,21
2009-02-20,04:25:00,4.0670,4.0680,4.0620,4.0640,26
2009-02-20,04:30:00,4.0650,4.0740,4.0650,4.0740,18
2009-02-20,04:35:00,4.0720,4.0780,4.0720,4.0780,19
2009-02-20,04:40:00,4.0740,4.0790,4.0720,4.0790,10
2009-02-20,04:45:00,4.0780,4.0850,4.0780,4.0820,39
2009-02-20,04:50:00,4.0800,4.0840,4.0790,4.0840,14
2009-02-20,04:55:00,4.0800,4.0800,4.0760,4.0770,29
2009-02-20,05:00:00,4.0760,4.0800,4.0750,4.0760,16
2009-02-20,05:05:00,4.0790,4.0810,4.0790,4.0810,3
2009-02-20,05:10:00,4.0810,4.0810,4.0780,4.0780,22
2009-02-20,05:15:00,4.0800,4.0810,4.0800,4.0810,5
2009-02-20,05:20:00,4.0770,4.0770,4.0770,4.0770,5
2009-02-20,05:30:00,4.0800,4.0860,4.0800,4.0860,50
2009-02-20,05:35:00,4.0840,4.0840,4.0840,4.0840,1
2009-02-20,05:40:00,4.0840,4.0840,4.0840,4.0840,3
2009-02-20,05:45:00,4.0800,4.0800,4.0750,4.0750,22
2009-02-20,05:50:00,4.0790,4.0800,4.0790,4.0800,3
2009-02-20,05:55:00,4.0710,4.0710,4.0670,4.0670,7
2009-02-20,06:00:00,4.0700,4.0820,4.0700,4.0810,3
2009-02-20,07:00:00,4.0690,4.0740,4.0690,4.0740,3
2009-02-20,07:05:00,4.0650,4.0650,4.0620,4.0650,3
2009-02-20,07:35:00,4.0700,4.0700,4.0700,4.0700,1
2009-02-20,09:00:00,4.0640,4.0700,4.0640,4.0700,2
2009-02-20,09:55:00,4.0700,4.0750,4.0700,4.0750,6
2009-02-20,10:05:00,4.0750,4.0770,4.0750,4.0770,6
2009-02-20,10:10:00,4.0780,4.0780,4.0780,4.0780,2
2009-02-20,10:15:00,4.0760,4.0760,4.0680,4.0680,8
2009-02-20,10:20:00,4.0680,4.0680,4.0490,4.0490,44
2009-02-20,10:25:00,4.0490,4.0490,4.0480,4.0480,3
2009-02-20,10:30:00,4.0490,4.0490,4.0480,4.0490,3
2009-02-20,10:35:00,4.0490,4.0490,4.0490,4.0490,1
2009-02-20,10:40:00,4.0410,4.0410,4.0410,4.0410,4
2009-02-20,10:45:00,4.0490,4.0490,4.0490,4.0490,5
2009-02-20,10:55:00,4.0490,4.0490,4.0490,4.0490,7
2009-02-20,11:10:00,4.0400,4.0400,4.0100,4.0170,162
2009-02-20,11:15:00,4.0170,4.0200,4.0170,4.0200,17
2009-02-20,11:25:00,4.0200,4.0230,4.0200,4.0230,12
2009-02-20,11:35:00,4.0220,4.0220,4.0220,4.0220,1
2009-02-20,11:40:00,4.0220,4.0220,4.0220,4.0220,1
2009-02-20,11:55:00,4.0250,4.0250,4.0250,4.0250,1
2009-02-20,12:00:00,4.0280,4.0280,4.0280,4.0280,2
2009-02-20,12:05:00,4.0210,4.0210,4.0180,4.0180,14
2009-02-20,12:10:00,4.0260,4.0260,4.0260,4.0260,3
2009-02-20,12:30:00,4.0260,4.0260,4.0240,4.0250,4
2009-02-20,12:35:00,4.0260,4.0260,4.0260,4.0260,3
2009-02-20,12:40:00,4.0230,4.0230,4.0230,4.0230,1
2009-02-20,12:50:00,4.0250,4.0250,4.0250,4.0250,1
2009-02-20,12:55:00,4.0230,4.0230,4.0200,4.0200,3
2009-02-20,13:05:00,4.0250,4.0250,4.0250,4.0250,1
2009-02-20,13:10:00,4.0230,4.0230,4.0200,4.0200,2
2009-02-20,13:15:00,4.0160,4.0160,4.0150,4.0160,7
2009-02-20,13:20:00,4.0160,4.0180,4.0160,4.0180,2
2009-02-20,13:30:00,4.0170,4.0170,4.0170,4.0170,1
2009-02-20,13:50:00,4.0200,4.0200,4.0200,4.0200,1
2009-02-20,13:55:00,4.0200,4.0200,4.0200,4.0200,1
2009-02-20,14:00:00,4.0220,4.0220,4.0220,4.0220,1
2009-02-20,14:05:00,4.0230,4.0230,4.0200,4.0220,4
2009-02-20,14:10:00,4.0220,4.0260,4.0220,4.0260,5
2009-02-20,14:15:00,4.0250,4.0250,4.0250,4.0250,2
2009-02-20,14:20:00,4.0250,4.0250,4.0250,4.0250,1
2009-02-20,14:45:00,4.0250,4.0250,4.0250,4.0250,2
2009-02-20,14:50:00,4.0260,4.0260,4.0260,4.0260,1
2009-02-20,14:55:00,4.0260,4.0260,4.0260,4.0260,2
2009-02-20,15:05:00,4.0250,4.0250,4.0250,4.0250,2
2009-02-20,15:15:00,4.0250,4.0250,4.0230,4.0230,2
2009-02-20,15:20:00,4.0260,4.0260,4.0260,4.0260,10
2009-02-20,15:30:00,4.0210,4.0210,4.0210,4.0210,1
2009-02-20,15:55:00,4.0240,4.0240,4.0240,4.0240,1
2009-02-20,16:10:00,4.0250,4.0250,4.0250,4.0250,1
2009-02-20,16:20:00,4.0260,4.0260,4.0260,4.0260,7
2009-02-20,16:25:00,4.0240,4.0270,4.0240,4.0270,2
2009-02-20,16:35:00,4.0300,4.0310,4.0300,4.0310,3
2009-02-20,16:50:00,4.0340,4.0340,4.0330,4.0340,12
2009-02-20,17:00:00,4.0310,4.0310,4.0310,4.0310,4
2009-02-20,17:10:00,4.0310,4.0330,4.0310,4.0330,5
2009-02-20,17:15:00,4.0310,4.0310,4.0310,4.0310,2
2009-02-20,17:20:00,4.0310,4.0310,4.0310,4.0310,4
2009-02-20,17:30:00,4.0310,4.0310,4.0310,4.0310,1
2009-02-20,17:35:00,4.0310,4.0310,4.0310,4.0310,1
2009-02-20,17:40:00,4.0310,4.0350,4.0310,4.0350,9
2009-02-20,17:55:00,4.0300,4.0340,4.0300,4.0340,4
2009-02-20,18:00:00,4.0340,4.0340,4.0340,4.0340,1
2009-02-20,18:05:00,4.0390,4.0450,4.0390,4.0420,32
2009-02-20,18:15:00,4.0400,4.0430,4.0400,4.0430,6
2009-02-20,18:30:00,4.0430,4.0430,4.0430,4.0430,2
2009-02-20,18:35:00,4.0400,4.0400,4.0400,4.0400,1
2009-02-20,18:45:00,4.0400,4.0440,4.0400,4.0440,9
2009-02-20,19:00:00,4.0430,4.0430,4.0430,4.0430,1
2009-02-20,19:15:00,4.0430,4.0430,4.0420,4.0420,2
2009-02-20,19:20:00,4.0370,4.0370,4.0360,4.0360,10
2009-02-20,19:25:00,4.0370,4.0370,4.0370,4.0370,1
2009-02-20,19:35:00,4.0370,4.0370,4.0370,4.0370,2
2009-02-20,19:40:00,4.0370,4.0370,4.0310,4.0320,11
2009-02-20,19:45:00,4.0310,4.0350,4.0310,4.0350,6
2009-02-20,19:50:00,4.0320,4.0320,4.0320,4.0320,1
2009-02-20,20:20:00,4.0300,4.0300,4.0300,4.0300,1
2009-02-20,20:25:00,4.0280,4.0280,4.0280,4.0280,12
2009-02-20,20:30:00,4.0280,4.0360,4.0280,4.0360,11
2009-02-20,20:35:00,4.0360,4.0430,4.0360,4.0430,16
2009-02-20,20:40:00,4.0430,4.0450,4.0430,4.0450,6
2009-02-20,20:45:00,4.0430,4.0430,3.9210,3.9600,1084
2009-02-20,20:50:00,3.9600,3.9600,3.9510,3.9600,152
2009-02-20,20:55:00,3.9620,3.9620,3.9540,3.9600,40
2009-02-20,21:00:00,3.9560,3.9600,3.9420,3.9560,136
2009-02-20,21:05:00,3.9540,3.9750,3.9540,3.9740,191
2009-02-20,21:10:00,3.9740,3.9790,3.9680,3.9790,99
2009-02-20,21:15:00,3.9750,3.9830,3.9750,3.9800,58
2009-02-20,21:20:00,3.9820,3.9820,3.9660,3.9740,66
2009-02-20,21:25:00,3.9720,3.9770,3.9720,3.9770,14
2009-02-20,21:30:00,3.9760,3.9880,3.9710,3.9880,168
2009-02-20,21:35:00,3.9880,3.9950,3.9850,3.9950,156
2009-02-20,21:40:00,3.9950,3.9990,3.9910,3.9930,70
2009-02-20,21:45:00,3.9920,3.9940,3.9850,3.9940,129
2009-02-20,21:50:00,3.9950,3.9960,3.9830,3.9840,250
2009-02-20,21:55:00,3.9860,3.9880,3.9720,3.9770,277
2009-02-20,22:00:00,3.9770,3.9940,3.9730,3.9900,801
2009-02-20,22:05:00,3.9900,3.9960,3.9770,3.9870,870
2009-02-20,22:10:00,3.9880,3.9880,3.9680,3.9880,746
2009-02-20,22:15:00,3.9880,4.0110,3.9880,4.0090,668
2009-02-20,22:20:00,4.0090,4.0360,4.0080,4.0290,1100
2009-02-20,22:25:00,4.0290,4.0370,4.0200,4.0230,563
2009-02-20,22:30:00,4.0230,4.0310,4.0030,4.0030,559
2009-02-20,22:35:00,4.0030,4.0090,3.9950,4.0040,533
2009-02-20,22:40:00,4.0030,4.0090,4.0020,4.0090,255
2009-02-20,22:45:00,4.0100,4.0200,4.0080,4.0110,395
2009-02-20,22:50:00,4.0120,4.0200,4.0080,4.0130,347
2009-02-20,22:55:00,4.0140,4.0340,4.0140,4.0220,379
2009-02-20,23:00:00,4.0220,4.0260,4.0130,4.0200,359
2009-02-20,23:05:00,4.0210,4.0290,4.0180,4.0260,482
2009-02-20,23:10:00,4.0280,4.0290,4.0090,4.0150,378
2009-02-20,23:15:00,4.0140,4.0150,4.0010,4.0040,599
2009-02-20,23:20:00,4.0030,4.0140,3.9990,4.0140,367
2009-02-20,23:25:00,4.0140,4.0140,4.0060,4.0130,165
2009-02-20,23:30:00,4.0130,4.0210,4.0050,4.0080,414
2009-02-20,23:35:00,4.0100,4.0230,4.0060,4.0190,383
2009-02-20,23:40:00,4.0200,4.0210,4.0000,4.0000,394
2009-02-20,23:45:00,4.0030,4.0060,3.9840,3.9930,770
2009-02-20,23:50:00,3.9940,3.9950,3.9790,3.9860,730
2009-02-20,23:55:00,3.9860,3.9940,3.9700,3.9860,798
2009-02-21,00:00:00,3.9870,3.9930,3.9840,3.9900,422
2009-02-21,00:05:00,3.9900,3.9970,3.9790,3.9820,273
2009-02-21,00:10:00,3.9820,3.9880,3.9790,3.9820,233
2009-02-21,00:15:00,3.9830,3.9930,3.9820,3.9890,206
2009-02-21,00:20:00,3.9890,4.0030,3.9890,3.9990,336
2009-02-21,00:25:00,3.9970,4.0070,3.9940,4.0070,235
2009-02-21,00:30:00,4.0070,4.0070,3.9990,4.0060,190
2009-02-21,00:35:00,4.0050,4.0110,4.0030,4.0100,210
2009-02-21,00:40:00,4.0100,4.0190,4.0040,4.0050,151
2009-02-21,00:45:00,4.0060,4.0060,3.9960,4.0000,224
2009-02-21,00:50:00,4.0010,4.0030,3.9980,4.0020,68
2009-02-21,00:55:00,4.0010,4.0030,3.9950,3.9990,79
2009-02-21,01:00:00,3.9990,4.0090,3.9970,4.0030,145
2009-02-21,01:05:00,4.0040,4.0080,4.0030,4.0040,68
2009-02-21,01:10:00,4.0040,4.0050,3.9940,3.9950,334
2009-02-21,01:15:00,3.9950,4.0020,3.9950,3.9960,47
2009-02-21,01:20:00,3.9970,4.0000,3.9940,3.9950,59
2009-02-21,01:25:00,3.9950,3.9990,3.9900,3.9920,161
2009-02-21,01:30:00,3.9920,3.9980,3.9920,3.9950,84
2009-02-21,01:35:00,3.9960,4.0080,3.9960,4.0080,112
2009-02-21,01:40:00,4.0070,4.0100,3.9990,4.0050,160
2009-02-21,01:45:00,4.0040,4.0160,4.0000,4.0070,363
2009-02-21,01:50:00,4.0070,4.0080,3.9910,3.9950,257
2009-02-21,01:55:00,3.9920,3.9990,3.9920,3.9980,59
2009-02-21,02:00:00,3.9960,3.9990,3.9900,3.9910,330
2009-02-21,02:05:00,3.9900,3.9900,3.9680,3.9690,602
2009-02-21,02:10:00,3.9700,3.9870,3.9670,3.9820,406
2009-02-21,02:15:00,3.9830,3.9830,3.9690,3.9730,441
2009-02-21,02:20:00,3.9730,3.9830,3.9720,3.9770,237
2009-02-21,02:25:00,3.9760,3.9820,3.9700,3.9820,163
2009-02-21,02:30:00,3.9820,3.9830,3.9750,3.9800,125
2009-02-21,02:35:00,3.9800,3.9810,3.9760,3.9810,127
2009-02-21,02:40:00,3.9820,3.9880,3.9790,3.9850,396
2009-02-21,02:45:00,3.9840,3.9880,3.9720,3.9730,308
2009-02-21,02:50:00,3.9730,3.9900,3.9710,3.9840,442
2009-02-21,02:55:00,3.9840,3.9910,3.9820,3.9840,284
2009-02-21,03:00:00,3.9850,3.9900,3.9750,3.9840,386
2009-02-21,03:05:00,3.9820,3.9910,3.9790,3.9840,163
2009-02-21,03:10:00,3.9820,3.9890,3.9750,3.9790,263
2009-02-21,03:15:00,3.9780,3.9930,3.9770,3.9930,448
2009-02-21,03:20:00,3.9920,4.0000,3.9790,3.9900,702
2009-02-21,03:25:00,3.9900,4.0110,3.9900,4.0080,957
2009-02-21,03:30:00,4.0080,4.0120,4.0050,4.0110,222
2009-02-21,03:35:00,4.0090,4.0120,4.0060,4.0100,181
2009-02-21,03:40:00,4.0080,4.0120,4.0080,4.0100,150
2009-02-21,03:45:00,4.0090,4.0120,4.0080,4.0120,52
2009-02-21,03:50:00,4.0120,4.0120,4.0080,4.0090,103
2009-02-21,03:55:00,4.0090,4.0100,4.0060,4.0070,29
2009-02-21,04:00:00,4.0090,4.0100,4.0050,4.0070,57
2009-02-21,04:05:00,4.0080,4.0150,4.0060,4.0130,88
2009-02-21,04:10:00,4.0130,4.0160,4.0100,4.0140,59
2009-02-21,04:15:00,4.0150,4.0160,4.0120,4.0120,24
2009-02-21,04:20:00,4.0140,4.0190,4.0140,4.0150,14
2009-02-21,04:25:00,4.0160,4.0200,4.0160,4.0190,11
2009-02-21,04:30:00,4.0160,4.0160,4.0080,4.0130,44
2009-02-21,04:35:00,4.0130,4.0170,4.0130,4.0160,9
2009-02-21,04:40:00,4.0160,4.0200,4.0110,4.0160,35
2009-02-21,04:45:00,4.0130,4.0220,4.0120,4.0160,47
2009-02-21,04:50:00,4.0180,4.0220,4.0100,4.0120,104
2009-02-21,04:55:00,4.0110,4.0170,4.0100,4.0170,18
2009-02-21,05:00:00,4.0150,4.0200,4.0150,4.0200,23
2009-02-21,05:05:00,4.0200,4.0200,4.0120,4.0200,23
2009-02-21,05:10:00,4.0170,4.0170,4.0150,4.0150,10
2009-02-21,05:15:00,4.0180,4.0190,4.0140,4.0190,14
2009-02-21,05:20:00,4.0200,4.0200,4.0130,4.0130,9
2009-02-21,05:25:00,4.0150,4.0170,4.0150,4.0170,5
2009-02-21,05:30:00,4.0150,4.0150,4.0080,4.0150,20
2009-02-21,05:35:00,4.0090,4.0140,4.0090,4.0140,7
2009-02-21,05:40:00,4.0120,4.0120,4.0110,4.0110,5
2009-02-21,05:45:00,4.0090,4.0120,4.0080,4.0120,4
2009-02-21,05:50:00,4.0140,4.0150,4.0140,4.0150,15
2009-02-21,05:55:00,4.0160,4.0170,4.0160,4.0170,10
2009-02-21,06:00:00,4.0130,4.0150,4.0110,4.0110,11
2009-02-21,06:10:00,4.0100,4.0140,4.0060,4.0060,34
2009-02-23,07:00:00,4.0750,4.0750,4.0260,4.0570,55
2009-02-23,07:05:00,4.0580,4.0770,4.0580,4.0760,58
2009-02-23,07:10:00,4.0730,4.0730,4.0640,4.0640,28
2009-02-23,07:25:00,4.0650,4.0650,4.0650,4.0650,1
2009-02-23,07:30:00,4.0610,4.0610,4.0600,4.0600,2
2009-02-23,07:40:00,4.0600,4.0600,4.0600,4.0600,1
2009-02-23,07:50:00,4.0560,4.0570,4.0560,4.0570,21
2009-02-23,07:55:00,4.0580,4.0580,4.0550,4.0550,2
2009-02-23,08:00:00,4.0560,4.0610,4.0550,4.0610,9
2009-02-23,08:05:00,4.0610,4.0610,4.0560,4.0560,7
2009-02-23,08:10:00,4.0560,4.0560,4.0560,4.0560,1
2009-02-23,08:15:00,4.0530,4.0530,4.0530,4.0530,8
2009-02-23,08:35:00,4.0580,4.0580,4.0580,4.0580,7
2009-02-23,08:40:00,4.0580,4.0580,4.0580,4.0580,1
2009-02-23,09:00:00,4.0560,4.0560,4.0560,4.0560,1
2009-02-23,09:30:00,4.0530,4.0580,4.0480,4.0580,6
2009-02-23,09:45:00,4.0580,4.0580,4.0580,4.0580,1
2009-02-23,09:50:00,4.0580,4.0580,4.0580,4.0580,1
2009-02-23,10:10:00,4.0620,4.0620,4.0620,4.0620,1
2009-02-23,10:15:00,4.0620,4.0630,4.0620,4.0630,16
2009-02-23,10:20:00,4.0640,4.0640,4.0640,4.0640,2
2009-02-23,10:45:00,4.0640,4.0640,4.0640,4.0640,6
2009-02-23,10:50:00,4.0580,4.0660,4.0580,4.0660,6
2009-02-23,11:35:00,4.0580,4.0580,4.0580,4.0580,2
2009-02-23,11:45:00,4.0580,4.0580,4.0580,4.0580,1
2009-02-23,11:50:00,4.0490,4.0490,4.0240,4.0240,77
2009-02-23,11:55:00,4.0190,4.0190,4.0160,4.0160,18
2009-02-23,12:00:00,4.0100,4.0180,4.0100,4.0180,7
2009-02-23,12:20:00,4.0150,4.0170,4.0150,4.0170,2
2009-02-23,13:15:00,4.0180,4.0180,4.0180,4.0180,1
2009-02-23,13:25:00,4.0140,4.0140,4.0140,4.0140,2
2009-02-23,13:40:00,4.0220,4.0220,4.0220,4.0220,1
2009-02-23,15:00:00,4.0210,4.0230,4.0210,4.0230,5
2009-02-23,15:15:00,4.0230,4.0230,4.0230,4.0230,3
2009-02-23,15:25:00,4.0200,4.0200,4.0200,4.0200,1
2009-02-23,15:45:00,4.0230,4.0230,4.0230,4.0230,1
2009-02-23,15:50:00,4.0230,4.0230,4.0230,4.0230,2
2009-02-23,15:55:00,4.0230,4.0230,4.0230,4.0230,2
2009-02-23,16:05:00,4.0150,4.0200,4.0140,4.0140,17
2009-02-23,16:35:00,4.0140,4.0140,4.0140,4.0140,5
2009-02-23,16:45:00,4.0140,4.0180,4.0120,4.0120,8
2009-02-23,16:55:00,4.0180,4.0180,4.0180,4.0180,1
2009-02-23,17:00:00,4.0180,4.0180,4.0180,4.0180,5
2009-02-23,17:20:00,4.0150,4.0150,4.0150,4.0150,1
2009-02-23,17:30:00,4.0180,4.0180,4.0180,4.0180,2
2009-02-23,17:35:00,4.0190,4.0200,4.0190,4.0200,16
2009-02-23,17:40:00,4.0200,4.0200,4.0190,4.0200,6
2009-02-23,17:50:00,4.0230,4.0250,4.0230,4.0250,7
2009-02-23,18:05:00,4.0240,4.0250,4.0240,4.0250,18
2009-02-23,18:15:00,4.0300,4.0300,4.0300,4.0300,1
2009-02-23,18:25:00,4.0300,4.0300,4.0300,4.0300,1
2009-02-23,18:30:00,4.0210,4.0210,4.0200,4.0200,3
2009-02-23,18:45:00,4.0200,4.0200,4.0200,4.0200,3
2009-02-23,19:30:00,4.0300,4.0300,4.0300,4.0300,3
2009-02-23,19:35:00,4.0300,4.0300,4.0300,4.0300,8
2009-02-23,19:45:00,4.0370,4.0370,4.0350,4.0350,5
2009-02-23,19:50:00,4.0400,4.0400,4.0400,4.0400,5
2009-02-23,20:00:00,4.0400,4.0400,4.0400,4.0400,1
2009-02-23,20:05:00,4.0400,4.0400,4.0400,4.0400,1
2009-02-23,20:15:00,4.0450,4.0460,4.0450,4.0460,7
2009-02-23,20:20:00,4.0550,4.0590,4.0550,4.0590,19
2009-02-23,20:25:00,4.0500,4.0550,4.0500,4.0550,13
2009-02-23,20:30:00,4.0550,4.0580,4.0550,4.0580,2
2009-02-23,20:35:00,4.0510,4.0510,4.0510,4.0510,3
2009-02-23,20:40:00,4.0510,4.0510,4.0500,4.0510,4
2009-02-23,20:45:00,4.0520,4.0550,4.0500,4.0500,10
2009-02-23,20:50:00,4.0450,4.0480,4.0450,4.0480,4
2009-02-23,20:55:00,4.0420,4.0520,4.0410,4.0520,45
2009-02-23,21:00:00,4.0520,4.0520,4.0490,4.0490,6
2009-02-23,21:05:00,4.0500,4.0500,4.0290,4.0290,34
2009-02-23,21:10:00,4.0290,4.0340,4.0260,4.0340,43
2009-02-23,21:15:00,4.0300,4.0340,4.0300,4.0340,12
2009-02-23,21:20:00,4.0320,4.0420,4.0260,4.0300,113
2009-02-23,21:25:00,4.0300,4.0310,4.0280,4.0310,8
2009-02-23,21:30:00,4.0320,4.0380,4.0300,4.0380,27
2009-02-23,21:35:00,4.0330,4.0330,4.0300,4.0330,36
2009-02-23,21:40:00,4.0330,4.0570,4.0330,4.0550,185
2009-02-23,21:45:00,4.0550,4.1060,4.0550,4.0990,484
2009-02-23,21:50:00,4.0990,4.1090,4.0910,4.0920,364
2009-02-23,21:55:00,4.0970,4.1110,4.0920,4.0990,437
2009-02-23,22:00:00,4.0970,4.1020,4.0850,4.0990,775
2009-02-23,22:05:00,4.1000,4.1540,4.1000,4.1310,1516
2009-02-23,22:10:00,4.1330,4.1590,4.1330,4.1470,657
2009-02-23,22:15:00,4.1480,4.1490,4.1210,4.1250,407
2009-02-23,22:20:00,4.1260,4.1390,4.1160,4.1350,278
2009-02-23,22:25:00,4.1360,4.1560,4.1360,4.1410,717
2009-02-23,22:30:00,4.1430,4.1440,4.1170,4.1250,402
2009-02-23,22:35:00,4.1250,4.1250,4.1000,4.1050,504
2009-02-23,22:40:00,4.1070,4.1100,4.0890,4.0990,445
2009-02-23,22:45:00,4.1000,4.1010,4.0630,4.0700,887
2009-02-23,22:50:00,4.0710,4.0830,4.0700,4.0790,493
2009-02-23,22:55:00,4.0800,4.0810,4.0700,4.0750,261
2009-02-23,23:00:00,4.0750,4.0940,4.0750,4.0850,422
2009-02-23,23:05:00,4.0840,4.0930,4.0810,4.0890,330
2009-02-23,23:10:00,4.0890,4.0910,4.0720,4.0750,345
2009-02-23,23:15:00,4.0740,4.0820,4.0720,4.0820,190
2009-02-23,23:20:00,4.0790,4.0820,4.0580,4.0620,403
2009-02-23,23:25:00,4.0590,4.0640,4.0300,4.0570,916
2009-02-23,23:30:00,4.0550,4.0550,4.0320,4.0340,486
2009-02-23,23:35:00,4.0340,4.0350,4.0140,4.0170,1175
2009-02-23,23:40:00,4.0180,4.0430,4.0150,4.0420,475
2009-02-23,23:45:00,4.0400,4.0460,4.0380,4.0410,129
2009-02-23,23:50:00,4.0400,4.0510,4.0360,4.0500,399
2009-02-23,23:55:00,4.0520,4.0550,4.0470,4.0500,133
2009-02-24,00:00:00,4.0480,4.0500,4.0410,4.0430,307
2009-02-24,00:05:00,4.0410,4.0640,4.0410,4.0640,234
2009-02-24,00:10:00,4.0630,4.0730,4.0550,4.0610,368
2009-02-24,00:15:00,4.0590,4.0810,4.0560,4.0770,545
2009-02-24,00:20:00,4.0770,4.1040,4.0710,4.0930,1085
2009-02-24,00:25:00,4.0920,4.0950,4.0850,4.0870,319
2009-02-24,00:30:00,4.0860,4.0900,4.0800,4.0820,475
2009-02-24,00:35:00,4.0830,4.0890,4.0780,4.0820,900
2009-02-24,00:40:00,4.0820,4.0910,4.0710,4.0720,614
2009-02-24,00:45:00,4.0750,4.0910,4.0700,4.0880,375
2009-02-24,00:50:00,4.0880,4.1010,4.0810,4.0980,379
2009-02-24,00:55:00,4.0990,4.1320,4.0950,4.1190,1260
2009-02-24,01:00:00,4.1210,4.1460,4.1140,4.1230,771
2009-02-24,01:05:00,4.1200,4.1240,4.0950,4.0950,643
2009-02-24,01:10:00,4.0980,4.1040,4.0870,4.0890,747
2009-02-24,01:15:00,4.0880,4.0880,4.0680,4.0680,591
2009-02-24,01:20:00,4.0680,4.0780,4.0650,4.0700,329
2009-02-24,01:25:00,4.0700,4.0740,4.0570,4.0590,518
2009-02-24,01:30:00,4.0590,4.0630,4.0410,4.0510,587
2009-02-24,01:35:00,4.0490,4.0730,4.0480,4.0640,504
2009-02-24,01:40:00,4.0620,4.0620,4.0510,4.0520,288
2009-02-24,01:45:00,4.0520,4.0540,4.0420,4.0450,305
2009-02-24,01:50:00,4.0450,4.0500,4.0430,4.0450,276
2009-02-24,01:55:00,4.0450,4.0540,4.0330,4.0520,762
2009-02-24,02:00:00,4.0530,4.0730,4.0320,4.0660,627
2009-02-24,02:05:00,4.0680,4.0900,4.0580,4.0770,499
2009-02-24,02:10:00,4.0770,4.0980,4.0740,4.0760,465
2009-02-24,02:15:00,4.0790,4.0830,4.0750,4.0790,156
2009-02-24,02:20:00,4.0800,4.0800,4.0680,4.0690,159
2009-02-24,02:25:00,4.0690,4.0800,4.0570,4.0640,221
2009-02-24,02:30:00,4.0610,4.0740,4.0600,4.0660,44
2009-02-24,02:35:00,4.0690,4.0690,4.0560,4.0570,175
2009-02-24,02:40:00,4.0580,4.0600,4.0440,4.0500,269
2009-02-24,02:45:00,4.0490,4.0500,4.0450,4.0480,156
2009-02-24,02:50:00,4.0490,4.0490,4.0360,4.0450,251
2009-02-24,02:55:00,4.0460,4.0460,4.0260,4.0390,540
2009-02-24,03:00:00,4.0420,4.0620,4.0380,4.0540,239
2009-02-24,03:05:00,4.0520,4.0660,4.0470,4.0480,217
2009-02-24,03:10:00,4.0480,4.0590,4.0450,4.0460,271
2009-02-24,03:15:00,4.0450,4.0730,4.0450,4.0720,332
2009-02-24,03:20:00,4.0720,4.0850,4.0720,4.0840,343
2009-02-24,03:25:00,4.0830,4.1030,4.0820,4.1010,1348
2009-02-24,03:30:00,4.1020,4.1180,4.0980,4.1100,354
2009-02-24,03:35:00,4.1100,4.1170,4.1070,4.1080,128
2009-02-24,03:40:00,4.1060,4.1060,4.0960,4.1000,109
2009-02-24,03:45:00,4.1020,4.1040,4.0980,4.0980,28
2009-02-24,03:50:00,4.0990,4.0990,4.0870,4.0880,126
2009-02-24,03:55:00,4.0910,4.0950,4.0880,4.0930,31
2009-02-24,04:00:00,4.0950,4.1000,4.0940,4.1000,37
2009-02-24,04:05:00,4.1010,4.1070,4.1000,4.1070,65
2009-02-24,04:10:00,4.1050,4.1100,4.0970,4.1100,50
2009-02-24,04:15:00,4.1100,4.1140,4.1060,4.1090,23
2009-02-24,04:20:00,4.1100,4.1100,4.0990,4.1030,64
2009-02-24,04:25:00,4.0980,4.0980,4.0970,4.0970,14
2009-02-24,04:30:00,4.0970,4.0990,4.0940,4.0950,46
2009-02-24,04:35:00,4.0950,4.0960,4.0890,4.0890,41
2009-02-24,04:40:00,4.0890,4.0890,4.0890,4.0890,1
2009-02-24,04:45:00,4.0910,4.0920,4.0880,4.0880,10
2009-02-24,04:50:00,4.0870,4.0870,4.0870,4.0870,1
2009-02-24,04:55:00,4.0870,4.0880,4.0800,4.0800,62
2009-02-24,05:00:00,4.0860,4.0950,4.0860,4.0930,64
2009-02-24,05:05:00,4.0940,4.1000,4.0930,4.1000,20
2009-02-24,05:10:00,4.1000,4.1090,4.0990,4.1000,49
2009-02-24,05:15:00,4.1060,4.1060,4.0980,4.1020,3
2009-02-24,05:20:00,4.0970,4.0970,4.0910,4.0920,21
2009-02-24,05:25:00,4.0930,4.0930,4.0860,4.0860,26
2009-02-24,05:35:00,4.0890,4.0890,4.0890,4.0890,1
2009-02-24,05:40:00,4.0890,4.0890,4.0890,4.0890,5
2009-02-24,05:45:00,4.0860,4.0860,4.0860,4.0860,2
2009-02-24,05:50:00,4.0880,4.0880,4.0880,4.0880,1
2009-02-24,05:55:00,4.0850,4.0850,4.0840,4.0840,3
2009-02-24,06:05:00,4.0860,4.0860,4.0860,4.0860,4
2009-02-24,06:10:00,4.0890,4.0890,4.0770,4.0770,53
2009-02-24,07:00:00,4.0670,4.0670,4.0670,4.0670,2
2009-02-24,07:05:00,4.0570,4.0570,4.0570,4.0570,2
2009-02-24,07:10:00,4.0720,4.0720,4.0720,4.0720,1
2009-02-24,07:15:00,4.0600,4.0930,4.0600,4.0930,4
2009-02-24,07:25:00,4.1000,4.1000,4.1000,4.1000,1
2009-02-24,07:30:00,4.0880,4.0880,4.0880,4.0880,1
2009-02-24,07:35:00,4.0960,4.0990,4.0960,4.0990,2
2009-02-24,07:45:00,4.0730,4.0730,4.0070,4.0070,68
2009-02-24,07:50:00,4.0060,4.0150,4.0050,4.0050,30
2009-02-24,07:55:00,4.0060,4.0060,4.0010,4.0010,5
2009-02-24,08:05:00,4.0100,4.0240,4.0100,4.0240,10
2009-02-24,08:10:00,4.0070,4.0070,4.0070,4.0070,2
2009-02-24,08:20:00,4.0060,4.0060,4.0060,4.0060,3
2009-02-24,08:25:00,4.0040,4.0040,3.9970,3.9970,59
2009-02-24,08:30:00,4.0080,4.0180,4.0080,4.0170,8
2009-02-24,08:35:00,4.0170,4.0170,4.0100,4.0100,42
2009-02-24,08:40:00,4.0100,4.0100,3.9840,3.9970,34
2009-02-24,08:55:00,4.0300,4.0300,4.0070,4.0070,2
2009-02-24,09:00:00,4.0080,4.0100,4.0040,4.0040,8
2009-02-24,09:05:00,4.0040,4.0060,4.0040,4.0040,5
2009-02-24,09:10:00,4.0100,4.0110,4.0100,4.0100,32
2009-02-24,09:20:00,4.0080,4.0210,4.0070,4.0200,66
2009-02-24,09:25:00,4.0200,4.0210,4.0110,4.0110,61
2009-02-24,09:30:00,4.0100,4.0100,4.0100,4.0100,1
2009-02-24,09:35:00,4.0030,4.0230,4.0030,4.0110,22
2009-02-24,09:40:00,4.0130,4.0200,4.0090,4.0120,53
2009-02-24,09:45:00,4.0150,4.0150,4.0120,4.0130,16
2009-02-24,09:50:00,4.0150,4.0230,4.0110,4.0110,11
2009-02-24,09:55:00,4.0210,4.0260,4.0130,4.0140,30
2009-02-24,10:00:00,4.0160,4.0480,4.0140,4.0140,8
2009-02-24,10:05:00,4.0150,4.0150,4.0150,4.0150,2
2009-02-24,10:10:00,4.0140,4.0260,4.0140,4.0220,16
2009-02-24,10:15:00,4.0180,4.0480,4.0180,4.0300,6
2009-02-24,10:20:00,4.0200,4.0200,4.0200,4.0200,23
2009-02-24,10:25:00,4.0220,4.0220,4.0200,4.0200,29
2009-02-24,10:30:00,4.0200,4.0200,4.0200,4.0200,49
2009-02-24,10:35:00,4.0200,4.0200,4.0200,4.0200,4
2009-02-24,11:10:00,4.0300,4.0300,4.0290,4.0290,2
2009-02-24,11:15:00,4.0370,4.0400,4.0370,4.0400,3
2009-02-24,11:50:00,4.0300,4.0310,4.0100,4.0310,7
2009-02-24,12:25:00,4.0270,4.0480,4.0270,4.0280,12
2009-02-24,12:30:00,4.0470,4.0470,4.0470,4.0470,1
2009-02-24,12:35:00,4.0480,4.0480,4.0480,4.0480,1
2009-02-24,12:50:00,4.0370,4.0370,4.0370,4.0370,1
2009-02-24,15:10:00,4.0410,4.0410,4.0410,4.0410,1
2009-02-24,15:30:00,4.0400,4.0400,4.0400,4.0400,1
2009-02-24,15:40:00,4.0400,4.0400,4.0400,4.0400,2
2009-02-24,16:55:00,4.0370,4.0370,4.0370,4.0370,1
2009-02-24,17:00:00,4.0440,4.0440,4.0440,4.0440,1
2009-02-24,17:15:00,4.0380,4.0380,4.0200,4.0200,9
2009-02-24,17:20:00,4.0340,4.0340,4.0240,4.0250,5
2009-02-24,17:25:00,4.0380,4.0380,4.0380,4.0380,1
2009-02-24,17:35:00,4.0360,4.0360,4.0360,4.0360,1
2009-02-24,18:25:00,4.0280,4.0280,4.0240,4.0240,17
2009-02-24,19:20:00,4.0300,4.0300,4.0300,4.0300,1
2009-02-24,19:40:00,4.0390,4.0490,4.0390,4.0490,15
2009-02-24,19:55:00,4.0340,4.0340,4.0340,4.0340,1
2009-02-24,20:05:00,4.0350,4.0400,4.0350,4.0400,7
2009-02-24,20:20:00,4.0490,4.0500,4.0490,4.0500,11
2009-02-24,20:25:00,4.0490,4.0510,4.0490,4.0510,2
2009-02-24,20:30:00,4.0560,4.0560,4.0560,4.0560,1
2009-02-24,20:35:00,4.0550,4.0550,4.0550,4.0550,5
2009-02-24,20:40:00,4.0540,4.0760,4.0540,4.0730,44
2009-02-24,20:45:00,4.0740,4.0750,4.0730,4.0750,10
2009-02-24,20:50:00,4.0740,4.0800,4.0740,4.0770,8
2009-02-24,20:55:00,4.0800,4.0960,4.0760,4.0930,79
2009-02-24,21:00:00,4.0940,4.0950,4.0850,4.0850,44
2009-02-24,21:05:00,4.0810,4.0830,4.0700,4.0730,19
2009-02-24,21:10:00,4.0750,4.0770,4.0700,4.0700,15
2009-02-24,21:15:00,4.0690,4.0720,4.0650,4.0650,17
2009-02-24,21:20:00,4.0650,4.0650,4.0590,4.0590,28
2009-02-24,21:25:00,4.0630,4.0710,4.0620,4.0690,29
2009-02-24,21:30:00,4.0670,4.0710,4.0610,4.0650,31
2009-02-24,21:35:00,4.0630,4.0930,4.0610,4.0790,111
2009-02-24,21:40:00,4.0780,4.1080,4.0780,4.1000,182
2009-02-24,21:45:00,4.1020,4.1020,4.0810,4.0820,137
2009-02-24,21:50:00,4.0880,4.0980,4.0880,4.0920,166
2009-02-24,21:55:00,4.0900,4.1020,4.0900,4.0970,240
2009-02-24,22:00:00,4.0970,4.1550,4.0970,4.1500,1345
2009-02-24,22:05:00,4.1510,4.1720,4.1350,4.1490,1382
2009-02-24,22:10:00,4.1510,4.1630,4.1380,4.1420,380
2009-02-24,22:15:00,4.1440,4.1440,4.1170,4.1330,426
2009-02-24,22:20:00,4.1350,4.1440,4.1290,4.1290,544
2009-02-24,22:25:00,4.1310,4.1400,4.1260,4.1270,181
2009-02-24,22:30:00,4.1250,4.1270,4.1020,4.1200,592
2009-02-24,22:35:00,4.1200,4.1290,4.1070,4.1250,164
2009-02-24,22:40:00,4.1240,4.1400,4.1180,4.1350,397
2009-02-24,22:45:00,4.1360,4.1390,4.1220,4.1260,236
2009-02-24,22:50:00,4.1250,4.1310,4.1220,4.1220,142
2009-02-24,22:55:00,4.1230,4.1270,4.1180,4.1190,166
2009-02-24,23:00:00,4.1200,4.1200,4.0830,4.0910,440
2009-02-24,23:05:00,4.0920,4.0980,4.0880,4.0960,73
2009-02-24,23:10:00,4.0970,4.0980,4.0870,4.0930,180
2009-02-24,23:15:00,4.0920,4.0940,4.0800,4.0830,242
2009-02-24,23:20:00,4.0830,4.0960,4.0810,4.0940,203
2009-02-24,23:25:00,4.0930,4.1110,4.0850,4.1010,163
2009-02-24,23:30:00,4.1000,4.1130,4.0950,4.1030,322
2009-02-24,23:35:00,4.1030,4.1050,4.0800,4.0820,358
2009-02-24,23:40:00,4.0830,4.0850,4.0660,4.0670,303
2009-02-24,23:45:00,4.0690,4.0880,4.0610,4.0870,514
2009-02-24,23:50:00,4.0830,4.0950,4.0700,4.0710,281
2009-02-24,23:55:00,4.0730,4.0800,4.0610,4.0750,211
2009-02-25,00:00:00,4.0760,4.0760,4.0670,4.0750,205
2009-02-25,00:05:00,4.0750,4.0770,4.0610,4.0730,193
2009-02-25,00:10:00,4.0740,4.0830,4.0740,4.0800,149
2009-02-25,00:15:00,4.0800,4.0830,4.0730,4.0750,150
2009-02-25,00:20:00,4.0760,4.1070,4.0760,4.1050,341
2009-02-25,00:25:00,4.1040,4.1070,4.1000,4.1000,68
2009-02-25,00:30:00,4.0990,4.1020,4.0840,4.0950,240
2009-02-25,00:35:00,4.0960,4.1100,4.0920,4.1070,251
2009-02-25,00:40:00,4.1080,4.1100,4.1030,4.1040,140
2009-02-25,00:45:00,4.1060,4.1060,4.0860,4.0880,252
2009-02-25,00:50:00,4.0870,4.0940,4.0870,4.0940,103
2009-02-25,00:55:00,4.0940,4.0940,4.0890,4.0920,55
2009-02-25,01:00:00,4.0920,4.1010,4.0880,4.0930,139
2009-02-25,01:05:00,4.0920,4.0970,4.0890,4.0920,60
2009-02-25,01:10:00,4.0920,4.0960,4.0890,4.0940,78
2009-02-25,01:15:00,4.0920,4.1040,4.0900,4.1040,88
2009-02-25,01:20:00,4.1050,4.1050,4.0940,4.0970,85
2009-02-25,01:25:00,4.0980,4.1050,4.0960,4.1000,67
2009-02-25,01:30:00,4.1010,4.1030,4.0960,4.1000,36
2009-02-25,01:35:00,4.1000,4.1030,4.0970,4.0990,32
2009-02-25,01:40:00,4.0980,4.1070,4.0980,4.1040,43
2009-02-25,01:45:00,4.1050,4.1090,4.1030,4.1050,53
2009-02-25,01:50:00,4.1050,4.1330,4.1050,4.1250,393
2009-02-25,01:55:00,4.1240,4.1270,4.1140,4.1230,149
2009-02-25,02:00:00,4.1250,4.1310,4.1240,4.1260,129
2009-02-25,02:05:00,4.1240,4.1290,4.1200,4.1210,217
2009-02-25,02:10:00,4.1200,4.1240,4.1110,4.1120,96
2009-02-25,02:15:00,4.1110,4.1330,4.1080,4.1330,172
2009-02-25,02:20:00,4.1330,4.1490,4.1330,4.1420,397
2009-02-25,02:25:00,4.1400,4.1750,4.1360,4.1740,662
2009-02-25,02:30:00,4.1750,4.2090,4.1720,4.2040,2631
2009-02-25,02:35:00,4.2040,4.2100,4.1970,4.2030,671
2009-02-25,02:40:00,4.2030,4.2270,4.2030,4.2030,928
2009-02-25,02:45:00,4.2030,4.2160,4.2020,4.2090,374
2009-02-25,02:50:00,4.2100,4.2400,4.2100,4.2160,991
2009-02-25,02:55:00,4.2170,4.2320,4.2070,4.2130,385
2009-02-25,03:00:00,4.2150,4.2220,4.2090,4.2110,354
2009-02-25,03:05:00,4.2090,4.2220,4.2060,4.2160,290
2009-02-25,03:10:00,4.2120,4.2200,4.2070,4.2200,165
2009-02-25,03:15:00,4.2210,4.2250,4.2100,4.2120,310
2009-02-25,03:20:00,4.2120,4.2230,4.2100,4.2100,619
2009-02-25,03:25:00,4.2130,4.2430,4.2120,4.2350,5116
2009-02-25,03:30:00,4.2360,4.2370,4.2170,4.2190,834
2009-02-25,03:35:00,4.2180,4.2210,4.2170,4.2200,81
2009-02-25,03:40:00,4.2190,4.2340,4.2180,4.2260,214
2009-02-25,03:45:00,4.2250,4.2280,4.2200,4.2280,134
2009-02-25,03:50:00,4.2290,4.2330,4.2250,4.2250,74
2009-02-25,03:55:00,4.2250,4.2360,4.2230,4.2280,37
2009-02-25,04:00:00,4.2250,4.2280,4.2250,4.2280,44
2009-02-25,04:05:00,4.2240,4.2240,4.2180,4.2220,104
2009-02-25,04:10:00,4.2220,4.2250,4.2210,4.2230,46
2009-02-25,04:15:00,4.2240,4.2260,4.2240,4.2260,36
2009-02-25,04:20:00,4.2270,4.2300,4.2250,4.2300,7
2009-02-25,04:25:00,4.2260,4.2340,4.2250,4.2320,118
2009-02-25,04:30:00,4.2300,4.2340,4.2260,4.2260,145
2009-02-25,04:35:00,4.2280,4.2300,4.2280,4.2300,21
2009-02-25,04:40:00,4.2290,4.2300,4.2270,4.2300,55
2009-02-25,04:45:00,4.2300,4.2320,4.2280,4.2300,31
2009-02-25,04:50:00,4.2300,4.2300,4.2270,4.2300,10
2009-02-25,04:55:00,4.2270,4.2320,4.2250,4.2280,29
2009-02-25,05:00:00,4.2310,4.2310,4.2250,4.2250,9
2009-02-25,05:05:00,4.2280,4.2340,4.2280,4.2340,38
2009-02-25,05:10:00,4.2290,4.2330,4.2280,4.2330,21
2009-02-25,05:15:00,4.2310,4.2310,4.2280,4.2280,9
2009-02-25,05:20:00,4.2280,4.2300,4.2260,4.2260,43
2009-02-25,05:25:00,4.2270,4.2290,4.2270,4.2290,26
2009-02-25,05:30:00,4.2300,4.2340,4.2280,4.2300,27
2009-02-25,05:35:00,4.2310,4.2570,4.2310,4.2490,77
2009-02-25,05:40:00,4.2530,4.2530,4.2510,4.2510,3
2009-02-25,05:45:00,4.2550,4.2550,4.2550,4.2550,1
2009-02-25,05:50:00,4.2530,4.2530,4.2520,4.2530,3
2009-02-25,05:55:00,4.2410,4.2410,4.2410,4.2410,1
2009-02-25,06:00:00,4.2400,4.2400,4.2400,4.2400,1
2009-02-25,06:05:00,4.2380,4.2380,4.2380,4.2380,2
2009-02-25,07:00:00,4.2300,4.2300,4.2300,4.2300,8
2009-02-25,07:10:00,4.2500,4.2500,4.2500,4.2500,1
2009-02-25,07:15:00,4.2430,4.2430,4.2400,4.2400,2
2009-02-25,07:25:00,4.2290,4.2290,4.2290,4.2290,1
2009-02-25,07:30:00,4.2370,4.2370,4.2370,4.2370,1
2009-02-25,08:15:00,4.2300,4.2300,4.2300,4.2300,1
2009-02-25,09:45:00,4.2300,4.2300,4.2270,4.2270,3
2009-02-25,10:00:00,4.2200,4.2200,4.2200,4.2200,1
2009-02-25,11:10:00,4.2150,4.2150,4.2120,4.2120,3
2009-02-25,11:20:00,4.2160,4.2160,4.2160,4.2160,5
2009-02-25,11:25:00,4.2200,4.2200,4.2200,4.2200,7
2009-02-25,11:30:00,4.2160,4.2160,4.2160,4.2160,5
2009-02-25,11:50:00,4.2200,4.2200,4.2200,4.2200,7
2009-02-25,12:55:00,4.2150,4.2150,4.2150,4.2150,1
2009-02-25,13:00:00,4.2110,4.2110,4.2100,4.2100,10
2009-02-25,14:50:00,4.2110,4.2110,4.2110,4.2110,1
2009-02-25,14:55:00,4.2130,4.2130,4.2130,4.2130,1
2009-02-25,16:50:00,4.2130,4.2130,4.2130,4.2130,1
2009-02-25,18:35:00,4.2150,4.2150,4.2150,4.2150,2
2009-02-25,18:40:00,4.2150,4.2150,4.2150,4.2150,3
2009-02-25,19:20:00,4.2200,4.2310,4.2200,4.2310,20
2009-02-25,20:15:00,4.2250,4.2250,4.2250,4.2250,1
2009-02-25,20:20:00,4.2310,4.2320,4.2310,4.2320,3
2009-02-25,20:25:00,4.2320,4.2320,4.2320,4.2320,1
2009-02-25,20:30:00,4.2320,4.2320,4.2320,4.2320,5
2009-02-25,20:35:00,4.2270,4.2270,4.2250,4.2270,11
2009-02-25,20:45:00,4.2290,4.2310,4.2270,4.2310,13
2009-02-25,20:50:00,4.2280,4.2340,4.2280,4.2340,19
2009-02-25,20:55:00,4.2360,4.2380,4.2210,4.2210,22
2009-02-25,21:00:00,4.2200,4.2200,4.2100,4.2100,16
2009-02-25,21:05:00,4.2100,4.2200,4.2100,4.2140,23
2009-02-25,21:10:00,4.2130,4.2130,4.2070,4.2070,32
2009-02-25,21:15:00,4.2080,4.2150,4.2060,4.2150,25
2009-02-25,21:25:00,4.2150,4.2190,4.2090,4.2110,86
2009-02-25,21:30:00,4.2100,4.2100,4.2020,4.2020,64
2009-02-25,21:35:00,4.2020,4.2050,4.1950,4.1950,108
2009-02-25,21:40:00,4.1930,4.1930,4.1730,4.1730,107
2009-02-25,21:45:00,4.1720,4.1800,4.1680,4.1770,75
2009-02-25,21:50:00,4.1780,4.1800,4.1680,4.1690,90
2009-02-25,21:55:00,4.1700,4.1740,4.1660,4.1740,129
2009-02-25,22:00:00,4.1730,4.1860,4.1730,4.1860,107
2009-02-25,22:05:00,4.1850,4.1960,4.1810,4.1840,136
2009-02-25,22:10:00,4.1870,4.2010,4.1860,4.2000,225
2009-02-25,22:15:00,4.2000,4.2090,4.1980,4.2060,27
2009-02-25,22:20:00,4.2040,4.2070,4.1950,4.1980,200
2009-02-25,22:25:00,4.1980,4.2070,4.1980,4.2000,159
2009-02-25,22:30:00,4.1970,4.1990,4.1910,4.1990,83
2009-02-25,22:35:00,4.1960,4.1970,4.1900,4.1900,19
2009-02-25,22:40:00,4.1900,4.1910,4.1700,4.1710,84
2009-02-25,22:45:00,4.1700,4.1720,4.1620,4.1630,126
2009-02-25,22:50:00,4.1650,4.1730,4.1620,4.1700,64
2009-02-25,22:55:00,4.1720,4.1720,4.1650,4.1690,61
2009-02-25,23:00:00,4.1670,4.1700,4.1500,4.1560,121
2009-02-25,23:05:00,4.1550,4.1580,4.1470,4.1580,75
2009-02-25,23:10:00,4.1580,4.1720,4.1550,4.1710,110
2009-02-25,23:15:00,4.1700,4.1770,4.1690,4.1690,98
2009-02-25,23:20:00,4.1690,4.1690,4.1650,4.1680,46
2009-02-25,23:25:00,4.1670,4.1670,4.1620,4.1650,12
2009-02-25,23:30:00,4.1720,4.1840,4.1680,4.1760,46
2009-02-25,23:35:00,4.1720,4.1780,4.1500,4.1510,88
2009-02-25,23:40:00,4.1500,4.1500,4.1400,4.1410,68
2009-02-25,23:45:00,4.1400,4.1400,4.1180,4.1200,162
2009-02-25,23:50:00,4.1210,4.1280,4.1150,4.1230,184
2009-02-25,23:55:00,4.1200,4.1240,4.1080,4.1080,166
2009-02-26,00:00:00,4.1070,4.1180,4.1020,4.1100,120
2009-02-26,00:05:00,4.1100,4.1180,4.1030,4.1180,43
2009-02-26,00:10:00,4.1160,4.1200,4.1150,4.1150,38
2009-02-26,00:15:00,4.1180,4.1250,4.1170,4.1250,80
2009-02-26,00:20:00,4.1250,4.1420,4.1250,4.1390,28
2009-02-26,00:25:00,4.1390,4.1440,4.1250,4.1360,173
2009-02-26,00:30:00,4.1410,4.1460,4.1340,4.1340,72
2009-02-26,00:35:00,4.1350,4.1400,4.1300,4.1340,50
2009-02-26,00:40:00,4.1330,4.1330,4.1240,4.1290,43
2009-02-26,00:45:00,4.1290,4.1470,4.1250,4.1400,106
2009-02-26,00:50:00,4.1380,4.1530,4.1380,4.1500,40
2009-02-26,00:55:00,4.1440,4.1500,4.1390,4.1390,55
2009-02-26,01:00:00,4.1390,4.1500,4.1300,4.1300,34
2009-02-26,01:05:00,4.1320,4.1350,4.1200,4.1200,87
2009-02-26,01:10:00,4.1200,4.1260,4.1160,4.1260,17
2009-02-26,01:15:00,4.1220,4.1220,4.1150,4.1150,15
2009-02-26,01:20:00,4.1130,4.1150,4.1130,4.1150,5
2009-02-26,01:25:00,4.1100,4.1100,4.0960,4.0960,66
2009-02-26,01:30:00,4.0980,4.1020,4.0970,4.1000,20
2009-02-26,01:35:00,4.1000,4.1020,4.0980,4.1000,26
2009-02-26,01:40:00,4.1050,4.1070,4.1050,4.1070,16
2009-02-26,01:45:00,4.1050,4.1050,4.0960,4.0980,21
2009-02-26,01:50:00,4.0960,4.0990,4.0900,4.0900,34
2009-02-26,01:55:00,4.0870,4.0870,4.0740,4.0800,56
2009-02-26,02:00:00,4.0860,4.0940,4.0860,4.0900,91
2009-02-26,02:05:00,4.0960,4.1010,4.0950,4.0970,59
2009-02-26,02:10:00,4.0980,4.1010,4.0900,4.0900,33
2009-02-26,02:15:00,4.0900,4.0900,4.0770,4.0860,32
2009-02-26,02:20:00,4.0860,4.0870,4.0750,4.0780,62
2009-02-26,02:25:00,4.0800,4.0850,4.0540,4.0540,109
2009-02-26,02:30:00,4.0570,4.0600,4.0440,4.0520,154
2009-02-26,02:35:00,4.0470,4.0550,4.0450,4.0520,160
2009-02-26,02:40:00,4.0550,4.0700,4.0550,4.0560,73
2009-02-26,02:45:00,4.0550,4.0550,4.0160,4.0320,400
2009-02-26,02:50:00,4.0350,4.0490,4.0250,4.0490,156
2009-02-26,02:55:00,4.0500,4.0520,4.0360,4.0370,42
2009-02-26,03:00:00,4.0400,4.0420,4.0100,4.0260,795
2009-02-26,03:05:00,4.0250,4.0670,4.0180,4.0500,807
2009-02-26,03:10:00,4.0500,4.0800,4.0450,4.0770,711
2009-02-26,03:15:00,4.0750,4.1070,4.0560,4.1020,1490
2009-02-26,03:20:00,4.1020,4.1020,4.0670,4.0740,721
2009-02-26,03:25:00,4.0730,4.0880,4.0100,4.0200,957
2009-02-26,04:10:00,4.0560,4.0560,4.0560,4.0560,1
2009-02-26,05:25:00,4.0470,4.0470,4.0430,4.0430,17
2009-02-26,05:30:00,4.0420,4.0490,4.0420,4.0440,22
2009-02-26,05:35:00,4.0400,4.0570,4.0400,4.0570,16
2009-02-26,05:40:00,4.0550,4.0550,4.0520,4.0550,16
2009-02-26,05:45:00,4.0550,4.0550,4.0520,4.0520,13
2009-02-26,05:50:00,4.0550,4.0600,4.0550,4.0600,11
2009-02-26,05:55:00,4.0610,4.0620,4.0590,4.0590,4
2009-02-26,06:00:00,4.0550,4.0550,4.0550,4.0550,1
2009-02-26,06:10:00,4.0550,4.0690,4.0550,4.0690,4
2009-02-26,07:05:00,4.0320,4.0330,4.0320,4.0320,14
2009-02-26,07:10:00,4.0480,4.0480,4.0480,4.0480,1
2009-02-26,07:15:00,4.0500,4.0500,4.0500,4.0500,4
2009-02-26,07:20:00,4.0500,4.0500,4.0500,4.0500,4
2009-02-26,07:25:00,4.0500,4.0660,4.0500,4.0550,11
2009-02-26,07:35:00,4.0630,4.0630,4.0630,4.0630,1
2009-02-26,08:10:00,4.0680,4.0700,4.0640,4.0690,14
2009-02-26,08:15:00,4.0700,4.0700,4.0690,4.0700,3
2009-02-26,08:45:00,4.0690,4.0700,4.0690,4.0700,4
2009-02-26,09:00:00,4.0690,4.0690,4.0690,4.0690,1
2009-02-26,09:20:00,4.0630,4.0630,4.0550,4.0560,4
2009-02-26,09:45:00,4.0690,4.0700,4.0690,4.0700,4
2009-02-26,10:15:00,4.0750,4.0750,4.0750,4.0750,1
2009-02-26,10:20:00,4.0740,4.0740,4.0740,4.0740,2
2009-02-26,10:25:00,4.0750,4.0790,4.0750,4.0790,11
2009-02-26,11:00:00,4.0750,4.0760,4.0730,4.0730,4
2009-02-26,11:55:00,4.0700,4.0700,4.0660,4.0700,8
2009-02-26,12:00:00,4.0700,4.0700,4.0700,4.0700,1
2009-02-26,12:25:00,4.0700,4.0700,4.0700,4.0700,4
2009-02-26,12:30:00,4.0700,4.0700,4.0700,4.0700,2
2009-02-26,12:35:00,4.0700,4.0700,4.0700,4.0700,1
2009-02-26,13:30:00,4.0700,4.0700,4.0700,4.0700,2
2009-02-26,13:35:00,4.0700,4.0700,4.0700,4.0700,3
2009-02-26,13:40:00,4.0730,4.0730,4.0730,4.0730,1
2009-02-26,13:45:00,4.0700,4.0700,4.0700,4.0700,1
2009-02-26,14:00:00,4.0700,4.0700,4.0700,4.0700,1
2009-02-26,14:45:00,4.0700,4.0710,4.0700,4.0710,3
2009-02-26,14:55:00,4.0700,4.0700,4.0700,4.0700,2
2009-02-26,15:30:00,4.0550,4.0550,4.0550,4.0550,1
2009-02-26,15:45:00,4.0700,4.0700,4.0680,4.0680,2
2009-02-26,16:15:00,4.0620,4.0670,4.0620,4.0670,2
2009-02-26,16:25:00,4.0680,4.0680,4.0680,4.0680,1
2009-02-26,16:30:00,4.0680,4.0680,4.0680,4.0680,2
2009-02-26,16:40:00,4.0690,4.0690,4.0690,4.0690,6
2009-02-26,16:55:00,4.0630,4.0630,4.0630,4.0630,1
2009-02-26,17:20:00,4.0690,4.0690,4.0690,4.0690,3
2009-02-26,17:25:00,4.0690,4.0690,4.0690,4.0690,3
2009-02-26,17:30:00,4.0690,4.0720,4.0690,4.0720,5
2009-02-26,17:35:00,4.0740,4.0740,4.0740,4.0740,5
2009-02-26,18:35:00,4.0760,4.0760,4.0760,4.0760,1
2009-02-26,18:40:00,4.0700,4.0700,4.0700,4.0700,3
2009-02-26,18:50:00,4.0760,4.0760,4.0760,4.0760,1
2009-02-26,18:55:00,4.0780,4.0780,4.0780,4.0780,3
2009-02-26,19:00:00,4.0780,4.0780,4.0740,4.0740,7
2009-02-26,19:05:00,4.0680,4.0680,4.0680,4.0680,1
2009-02-26,19:10:00,4.0720,4.0720,4.0640,4.0640,7
2009-02-26,19:15:00,4.0640,4.0650,4.0600,4.0600,23
2009-02-26,19:30:00,4.0610,4.0610,4.0610,4.0610,2
2009-02-26,19:35:00,4.0640,4.0640,4.0640,4.0640,1
2009-02-26,19:40:00,4.0640,4.0640,4.0640,4.0640,1
2009-02-26,19:45:00,4.0630,4.0630,4.0600,4.0600,16
2009-02-26,19:50:00,4.0540,4.0540,4.0530,4.0530,2
2009-02-26,20:05:00,4.0530,4.0530,4.0530,4.0530,1
2009-02-26,20:10:00,4.0530,4.0530,4.0530,4.0530,1
2009-02-26,20:15:00,4.0580,4.0580,4.0460,4.0510,12
2009-02-26,20:20:00,4.0560,4.0560,4.0400,4.0420,65
2009-02-26,20:25:00,4.0420,4.0420,4.0390,4.0390,3
2009-02-26,20:30:00,4.0350,4.0380,4.0290,4.0360,17
2009-02-26,20:35:00,4.0390,4.0430,4.0390,4.0410,9
2009-02-26,20:40:00,4.0380,4.0410,4.0370,4.0370,22
2009-02-26,20:45:00,4.0390,4.0420,4.0330,4.0380,76
2009-02-26,20:50:00,4.0330,4.0420,4.0290,4.0370,30
2009-02-26,20:55:00,4.0370,4.0420,4.0370,4.0410,17
2009-02-26,21:00:00,4.0410,4.0410,4.0360,4.0370,54
2009-02-26,21:05:00,4.0390,4.0410,4.0380,4.0380,7
2009-02-26,21:10:00,4.0410,4.0410,4.0360,4.0360,28
2009-02-26,21:15:00,4.0400,4.0400,4.0370,4.0390,14
2009-02-26,21:20:00,4.0360,4.0390,4.0350,4.0360,29
2009-02-26,21:25:00,4.0390,4.0390,4.0350,4.0370,47
2009-02-26,21:30:00,4.0360,4.0520,4.0350,4.0500,226
2009-02-26,21:35:00,4.0510,4.0550,4.0420,4.0490,200
2009-02-26,21:40:00,4.0500,4.0500,4.0300,4.0320,335
2009-02-26,21:45:00,4.0320,4.0470,4.0320,4.0470,156
2009-02-26,21:50:00,4.0450,4.0700,4.0450,4.0590,231
2009-02-26,21:55:00,4.0550,4.0640,4.0450,4.0600,303
2009-02-26,22:00:00,4.0600,4.0860,4.0590,4.0820,1166
2009-02-26,22:05:00,4.0850,4.0900,4.0640,4.0670,703
2009-02-26,22:10:00,4.0680,4.0680,4.0410,4.0550,676
2009-02-26,22:15:00,4.0550,4.0590,4.0270,4.0470,691
2009-02-26,22:20:00,4.0480,4.0500,4.0350,4.0500,401
2009-02-26,22:25:00,4.0500,4.0680,4.0460,4.0560,504
2009-02-26,22:30:00,4.0580,4.0660,4.0500,4.0610,592
2009-02-26,22:35:00,4.0600,4.0620,4.0440,4.0590,513
2009-02-26,22:40:00,4.0590,4.0790,4.0590,4.0720,618
2009-02-26,22:45:00,4.0730,4.0820,4.0680,4.0820,379
2009-02-26,22:50:00,4.0820,4.1000,4.0800,4.0930,907
2009-02-26,22:55:00,4.0930,4.1110,4.0910,4.0940,1254
2009-02-26,23:00:00,4.0940,4.1030,4.0820,4.0870,411
2009-02-26,23:05:00,4.0860,4.0960,4.0860,4.0930,297
2009-02-26,23:10:00,4.0950,4.0970,4.0870,4.0950,366
2009-02-26,23:15:00,4.0930,4.1040,4.0670,4.0750,1184
2009-02-26,23:20:00,4.0730,4.0770,4.0570,4.0700,608
2009-02-26,23:25:00,4.0720,4.0770,4.0600,4.0600,333
2009-02-26,23:30:00,4.0540,4.0790,4.0180,4.0720,2370
2009-02-26,23:35:00,4.0720,4.0780,4.0620,4.0760,555
2009-02-26,23:40:00,4.0760,4.0880,4.0710,4.0850,901
2009-02-26,23:45:00,4.0860,4.0860,4.0730,4.0790,251
2009-02-26,23:50:00,4.0800,4.0860,4.0500,4.0540,1191
2009-02-26,23:55:00,4.0510,4.0750,4.0440,4.0740,619
2009-02-27,00:00:00,4.0740,4.0810,4.0600,4.0650,615
2009-02-27,00:05:00,4.0650,4.0700,4.0600,4.0630,281
2009-02-27,00:10:00,4.0630,4.0700,4.0530,4.0580,629
2009-02-27,00:15:00,4.0580,4.0640,4.0540,4.0620,472
2009-02-27,00:20:00,4.0600,4.0640,4.0520,4.0600,434
2009-02-27,00:25:00,4.0590,4.0600,4.0470,4.0470,311
2009-02-27,00:30:00,4.0470,4.0580,4.0330,4.0500,755
2009-02-27,00:35:00,4.0480,4.0590,4.0440,4.0560,371
2009-02-27,00:40:00,4.0560,4.0640,4.0540,4.0600,506
2009-02-27,00:45:00,4.0580,4.0730,4.0520,4.0650,764
2009-02-27,00:50:00,4.0640,4.0730,4.0610,4.0640,142
2009-02-27,00:55:00,4.0620,4.0850,4.0620,4.0780,340
2009-02-27,01:00:00,4.0780,4.1000,4.0730,4.0760,999
2009-02-27,01:05:00,4.0770,4.0980,4.0750,4.0890,704
2009-02-27,01:10:00,4.0880,4.1000,4.0860,4.0930,306
2009-02-27,01:15:00,4.0930,4.1250,4.0930,4.1160,1212
2009-02-27,01:20:00,4.1180,4.1280,4.1030,4.1130,892
2009-02-27,01:25:00,4.1130,4.1180,4.0930,4.1000,530
2009-02-27,01:30:00,4.1000,4.1030,4.0900,4.1000,314
2009-02-27,01:35:00,4.1020,4.1050,4.0780,4.0830,526
2009-02-27,01:40:00,4.0820,4.0830,4.0700,4.0770,201
2009-02-27,01:45:00,4.0790,4.0990,4.0770,4.0970,208
2009-02-27,01:50:00,4.0970,4.1100,4.0790,4.1100,396
2009-02-27,01:55:00,4.1100,4.1170,4.0940,4.0980,351
2009-02-27,02:00:00,4.0990,4.1140,4.0990,4.1030,408
2009-02-27,02:05:00,4.1020,4.1020,4.0840,4.0910,351
2009-02-27,02:10:00,4.0900,4.0990,4.0810,4.0950,186
2009-02-27,02:15:00,4.0970,4.0970,4.0840,4.0880,213
2009-02-27,02:20:00,4.0860,4.1020,4.0790,4.0940,332
2009-02-27,02:25:00,4.0920,4.0970,4.0820,4.0880,231
2009-02-27,02:30:00,4.0880,4.0890,4.0750,4.0860,302
2009-02-27,02:35:00,4.0830,4.0870,4.0780,4.0810,192
2009-02-27,02:40:00,4.0800,4.1060,4.0800,4.0970,484
2009-02-27,02:45:00,4.0960,4.1030,4.0840,4.0940,244
2009-02-27,02:50:00,4.0920,4.0960,4.0860,4.0930,255
2009-02-27,02:55:00,4.0920,4.0920,4.0810,4.0900,302
2009-02-27,03:00:00,4.0890,4.0910,4.0800,4.0870,447
2009-02-27,03:05:00,4.0870,4.0970,4.0650,4.0880,777
2009-02-27,03:10:00,4.0900,4.1040,4.0720,4.0720,690
2009-02-27,03:15:00,4.0710,4.0740,4.0560,4.0650,614
2009-02-27,03:20:00,4.0650,4.0790,4.0520,4.0680,829
2009-02-27,03:25:00,4.0690,4.0840,4.0630,4.0840,639
2009-02-27,03:30:00,4.0840,4.0910,4.0800,4.0870,335
2009-02-27,03:35:00,4.0880,4.0890,4.0800,4.0820,106
2009-02-27,03:40:00,4.0790,4.0890,4.0780,4.0850,81
2009-02-27,03:45:00,4.0840,4.0900,4.0830,4.0850,25
2009-02-27,03:50:00,4.0850,4.0850,4.0850,4.0850,11
2009-02-27,03:55:00,4.0830,4.0830,4.0780,4.0800,108
2009-02-27,04:00:00,4.0810,4.0810,4.0770,4.0800,78
2009-02-27,04:05:00,4.0800,4.0800,4.0760,4.0770,127
2009-02-27,04:10:00,4.0800,4.0850,4.0790,4.0830,60
2009-02-27,04:15:00,4.0850,4.0850,4.0800,4.0820,60
2009-02-27,04:20:00,4.0820,4.0820,4.0740,4.0740,99
2009-02-27,04:25:00,4.0750,4.0770,4.0730,4.0770,25
2009-02-27,04:30:00,4.0770,4.0820,4.0770,4.0820,39
2009-02-27,04:35:00,4.0860,4.0950,4.0860,4.0920,71
2009-02-27,04:40:00,4.0900,4.0920,4.0850,4.0910,61
2009-02-27,04:45:00,4.0880,4.0930,4.0870,4.0870,6
2009-02-27,04:50:00,4.0900,4.0970,4.0900,4.0930,44
2009-02-27,04:55:00,4.0940,4.1000,4.0900,4.0980,88
2009-02-27,05:00:00,4.0910,4.0940,4.0910,4.0940,3
2009-02-27,05:05:00,4.0920,4.0920,4.0880,4.0920,41
2009-02-27,05:10:00,4.0910,4.0920,4.0900,4.0900,25
2009-02-27,05:15:00,4.0890,4.0900,4.0880,4.0900,15
2009-02-27,05:20:00,4.0910,4.0980,4.0910,4.0980,7
2009-02-27,05:25:00,4.0980,4.0980,4.0980,4.0980,1
2009-02-27,05:35:00,4.0980,4.1000,4.0940,4.1000,9
2009-02-27,05:40:00,4.0950,4.0950,4.0950,4.0950,10
2009-02-27,05:45:00,4.0940,4.1000,4.0940,4.1000,17
2009-02-27,05:55:00,4.0950,4.0950,4.0940,4.0940,10
2009-02-27,06:00:00,4.1000,4.1000,4.0980,4.1000,15
2009-02-27,06:10:00,4.0950,4.0950,4.0950,4.0950,1
2009-02-27,07:00:00,4.0670,4.0670,4.0670,4.0670,2
2009-02-27,07:10:00,4.0910,4.0910,4.0900,4.0900,10
2009-02-27,07:15:00,4.1040,4.1040,4.0920,4.1040,4
2009-02-27,07:20:00,4.1030,4.1030,4.1030,4.1030,1
2009-02-27,07:35:00,4.0700,4.1000,4.0700,4.1000,5
2009-02-27,07:45:00,4.0690,4.0690,4.0690,4.0690,1
2009-02-27,08:20:00,4.0760,4.0760,4.0760,4.0760,1
2009-02-27,08:30:00,4.0750,4.0750,4.0750,4.0750,1
2009-02-27,09:15:00,4.0760,4.0760,4.0760,4.0760,1
2009-02-27,09:35:00,4.0770,4.1040,4.0770,4.1040,9
2009-02-27,09:45:00,4.1000,4.1110,4.1000,4.1110,9
2009-02-27,09:50:00,4.1120,4.1270,4.1120,4.1200,8
2009-02-27,09:55:00,4.1110,4.1110,4.1110,4.1110,1
2009-02-27,10:15:00,4.1140,4.1140,4.1140,4.1140,2
2009-02-27,10:20:00,4.1000,4.1060,4.0890,4.1060,8
2009-02-27,10:30:00,4.1070,4.1130,4.1070,4.1130,2
2009-02-27,11:25:00,4.0950,4.0950,4.0950,4.0950,1
2009-02-27,11:30:00,4.0880,4.0880,4.0880,4.0880,1
2009-02-27,11:45:00,4.0880,4.0880,4.0880,4.0880,1
2009-02-27,12:30:00,4.0850,4.0850,4.0830,4.0830,2
2009-02-27,12:40:00,4.0830,4.0830,4.0830,4.0830,3
2009-02-27,12:55:00,4.0820,4.0870,4.0820,4.0870,7
2009-02-27,13:25:00,4.0820,4.0950,4.0760,4.0950,16
2009-02-27,13:30:00,4.0760,4.0760,4.0760,4.0760,1
2009-02-27,15:05:00,4.0800,4.0800,4.0760,4.0760,2
2009-02-27,15:10:00,4.0710,4.0710,4.0710,4.0710,1
2009-02-27,15:20:00,4.0750,4.0750,4.0750,4.0750,2
2009-02-27,15:25:00,4.0750,4.0750,4.0750,4.0750,3
2009-02-27,15:35:00,4.0710,4.0710,4.0710,4.0710,1
2009-02-27,15:40:00,4.0700,4.0700,4.0700,4.0700,1
2009-02-27,15:45:00,4.0700,4.0700,4.0700,4.0700,2
2009-02-27,15:50:00,4.0700,4.0740,4.0700,4.0740,3
2009-02-27,16:00:00,4.0700,4.0700,4.0700,4.0700,6
2009-02-27,16:05:00,4.0700,4.0700,4.0700,4.0700,4
2009-02-27,16:15:00,4.0700,4.0730,4.0700,4.0730,4
2009-02-27,16:20:00,4.0720,4.0730,4.0720,4.0730,3
2009-02-27,16:25:00,4.0720,4.0720,4.0720,4.0720,2
2009-02-27,16:55:00,4.0700,4.0710,4.0700,4.0710,2
2009-02-27,17:20:00,4.0700,4.0700,4.0700,4.0700,33
2009-02-27,17:30:00,4.0700,4.0700,4.0700,4.0700,5
2009-02-27,17:35:00,4.0700,4.0700,4.0530,4.0530,71
2009-02-27,17:40:00,4.0510,4.0700,4.0510,4.0700,8
2009-02-27,18:05:00,4.0750,4.0940,4.0750,4.0830,9
2009-02-27,18:10:00,4.0710,4.0710,4.0660,4.0690,5
2009-02-27,18:15:00,4.0690,4.0690,4.0690,4.0690,2
2009-02-27,18:25:00,4.0700,4.0700,4.0650,4.0650,34
2009-02-27,18:30:00,4.0660,4.0660,4.0650,4.0650,21
2009-02-27,18:35:00,4.0630,4.0650,4.0630,4.0650,9
2009-02-27,19:00:00,4.0600,4.0600,4.0600,4.0600,1
2009-02-27,19:05:00,4.0600,4.0700,4.0600,4.0700,5
2009-02-27,19:15:00,4.0610,4.0620,4.0510,4.0510,7
2009-02-27,19:20:00,4.0510,4.0550,4.0510,4.0550,3
2009-02-27,19:25:00,4.0520,4.0520,4.0480,4.0500,14
2009-02-27,19:30:00,4.0470,4.0470,4.0400,4.0400,8
2009-02-27,19:35:00,4.0450,4.0450,4.0400,4.0400,8
2009-02-27,19:40:00,4.0470,4.0480,4.0470,4.0470,9
2009-02-27,19:45:00,4.0470,4.0500,4.0420,4.0470,55
2009-02-27,19:50:00,4.0450,4.0450,4.0450,4.0450,1
2009-02-27,19:55:00,4.0410,4.0410,4.0390,4.0400,42
2009-02-27,20:00:00,4.0400,4.0400,4.0380,4.0400,44
2009-02-27,20:05:00,4.0400,4.0400,4.0380,4.0400,56
2009-02-27,20:10:00,4.0400,4.0400,4.0400,4.0400,5
2009-02-27,20:15:00,4.0400,4.0400,4.0370,4.0370,23
2009-02-27,20:20:00,4.0370,4.0400,4.0370,4.0400,11
2009-02-27,20:25:00,4.0380,4.0380,4.0150,4.0380,79
2009-02-27,20:30:00,4.0310,4.0320,4.0210,4.0260,20
2009-02-27,20:35:00,4.0300,4.0300,4.0210,4.0280,12
2009-02-27,20:40:00,4.0240,4.0250,4.0190,4.0190,7
2009-02-27,20:45:00,4.0200,4.0330,4.0170,4.0280,133
2009-02-27,20:50:00,4.0270,4.0330,4.0260,4.0280,31
2009-02-27,20:55:00,4.0270,4.0290,4.0230,4.0290,33
2009-02-27,21:00:00,4.0240,4.0250,4.0120,4.0150,148
2009-02-27,21:05:00,4.0150,4.0150,3.9800,3.9960,421
2009-02-27,21:10:00,3.9960,4.0140,3.9930,4.0100,156
2009-02-27,21:15:00,4.0050,4.0100,4.0030,4.0070,99
2009-02-27,21:20:00,4.0050,4.0070,4.0030,4.0030,141
2009-02-27,21:25:00,4.0030,4.0100,3.9970,4.0020,98
2009-02-27,21:30:00,3.9990,4.0040,3.9940,3.9960,181
2009-02-27,21:35:00,3.9970,4.0050,3.9920,4.0030,204
2009-02-27,21:40:00,4.0010,4.0080,4.0000,4.0040,98
2009-02-27,21:45:00,4.0070,4.0140,4.0070,4.0120,72
2009-02-27,21:50:00,4.0080,4.0150,4.0070,4.0110,175
2009-02-27,21:55:00,4.0090,4.0090,3.9930,3.9960,283
2009-02-27,22:00:00,3.9930,3.9970,3.9620,3.9940,1039
2009-02-27,22:05:00,3.9910,4.0030,3.9750,3.9780,909
2009-02-27,22:10:00,3.9780,3.9960,3.9750,3.9920,709
2009-02-27,22:15:00,3.9910,3.9950,3.9800,3.9800,488
2009-02-27,22:20:00,3.9800,3.9860,3.9720,3.9730,372
2009-02-27,22:25:00,3.9720,3.9750,3.9300,3.9480,1473
2009-02-27,22:30:00,3.9460,3.9500,3.9160,3.9240,1282
2009-02-27,22:35:00,3.9230,3.9320,3.9170,3.9220,939
2009-02-27,22:40:00,3.9240,3.9420,3.9240,3.9370,526
2009-02-27,22:45:00,3.9370,3.9450,3.9340,3.9360,446
2009-02-27,22:50:00,3.9370,3.9460,3.9290,3.9440,480
2009-02-27,22:55:00,3.9430,3.9480,3.9380,3.9400,458
2009-02-27,23:00:00,3.9400,3.9670,3.9390,3.9670,675
2009-02-27,23:05:00,3.9670,3.9750,3.9600,3.9600,825
2009-02-27,23:10:00,3.9600,3.9650,3.9550,3.9620,478
2009-02-27,23:15:00,3.9620,3.9730,3.9550,3.9690,544
2009-02-27,23:20:00,3.9670,3.9820,3.9580,3.9810,533
2009-02-27,23:25:00,3.9820,3.9870,3.9760,3.9780,383
2009-02-27,23:30:00,3.9780,3.9860,3.9710,3.9740,303
2009-02-27,23:35:00,3.9750,3.9750,3.9610,3.9690,347
2009-02-27,23:40:00,3.9650,3.9870,3.9650,3.9800,465
2009-02-27,23:45:00,3.9810,3.9960,3.9750,3.9780,590
2009-02-27,23:50:00,3.9750,3.9800,3.9620,3.9650,295
2009-02-27,23:55:00,3.9660,3.9770,3.9620,3.9720,251
2009-02-28,00:00:00,3.9740,3.9820,3.9640,3.9680,303
2009-02-28,00:05:00,3.9690,3.9850,3.9670,3.9850,303
2009-02-28,00:10:00,3.9880,3.9890,3.9800,3.9840,253
2009-02-28,00:15:00,3.9820,3.9820,3.9670,3.9770,333
2009-02-28,00:20:00,3.9750,3.9970,3.9740,3.9870,415
2009-02-28,00:25:00,3.9890,3.9940,3.9790,3.9900,188
2009-02-28,00:30:00,3.9910,3.9910,3.9770,3.9850,358
2009-02-28,00:35:00,3.9850,3.9960,3.9810,3.9940,201
2009-02-28,00:40:00,3.9930,4.0300,3.9910,4.0290,2070
2009-02-28,00:45:00,4.0290,4.0670,4.0210,4.0660,2442
2009-02-28,00:50:00,4.0660,4.0890,4.0560,4.0850,2400
2009-02-28,00:55:00,4.0880,4.1190,4.0810,4.1010,2229
2009-02-28,01:00:00,4.1030,4.1340,4.0980,4.1340,1587
2009-02-28,01:05:00,4.1300,4.1780,4.1260,4.1530,3125
2009-02-28,01:10:00,4.1550,4.1590,4.1300,4.1500,1145
2009-02-28,01:15:00,4.1500,4.2010,4.1500,4.1690,2481
2009-02-28,01:20:00,4.1690,4.1810,4.1500,4.1760,1437
2009-02-28,01:25:00,4.1750,4.1850,4.1600,4.1830,1019
2009-02-28,01:30:00,4.1840,4.2140,4.1840,4.2040,1951
2009-02-28,01:35:00,4.2050,4.2790,4.2050,4.2300,4490
2009-02-28,01:40:00,4.2290,4.2320,4.1990,4.1990,1585
2009-02-28,01:45:00,4.2010,4.2050,4.1920,4.1960,1017
2009-02-28,01:50:00,4.1970,4.2390,4.1970,4.2200,920
2009-02-28,01:55:00,4.2200,4.2240,4.2050,4.2210,602
2009-02-28,02:00:00,4.2210,4.2490,4.2210,4.2310,999
2009-02-28,02:05:00,4.2320,4.2430,4.2210,4.2260,412
2009-02-28,02:10:00,4.2250,4.2500,4.2250,4.2430,865
2009-02-28,02:15:00,4.2400,4.2750,4.2400,4.2520,1358
2009-02-28,02:20:00,4.2550,4.2950,4.2550,4.2680,1746
2009-02-28,02:25:00,4.2660,4.2960,4.2500,4.2590,897
2009-02-28,02:30:00,4.2600,4.2840,4.2550,4.2590,913
2009-02-28,02:35:00,4.2540,4.2540,4.1900,4.1980,1158
2009-02-28,02:40:00,4.1990,4.2340,4.1970,4.2240,818
2009-02-28,02:45:00,4.2200,4.2330,4.2200,4.2270,450
2009-02-28,02:50:00,4.2260,4.2380,4.2230,4.2340,613
2009-02-28,02:55:00,4.2340,4.2560,4.2300,4.2370,714
2009-02-28,03:00:00,4.2380,4.2400,4.2140,4.2390,572
2009-02-28,03:05:00,4.2390,4.2440,4.2390,4.2400,506
2009-02-28,03:10:00,4.2400,4.2400,4.2050,4.2070,881
2009-02-28,03:15:00,4.2070,4.2170,4.1900,4.2050,978
2009-02-28,03:20:00,4.2050,4.2100,4.1740,4.1860,1225
2009-02-28,03:25:00,4.1860,4.2040,4.1770,4.2030,1593
2009-02-28,03:30:00,4.2020,4.2070,4.1930,4.1960,690
2009-02-28,03:35:00,4.1960,4.2030,4.1960,4.1990,327
2009-02-28,03:40:00,4.1990,4.2120,4.1990,4.2000,219
2009-02-28,03:45:00,4.1990,4.2000,4.1890,4.1930,101
2009-02-28,03:50:00,4.1950,4.2000,4.1910,4.1970,81
2009-02-28,03:55:00,4.1970,4.2010,4.1950,4.1980,20
2009-02-28,04:00:00,4.1990,4.2030,4.1950,4.2000,38
2009-02-28,04:05:00,4.2020,4.2040,4.1970,4.1970,56
2009-02-28,04:10:00,4.1970,4.2110,4.1970,4.2030,67
2009-02-28,04:15:00,4.2060,4.2090,4.2010,4.2090,18
2009-02-28,04:20:00,4.2080,4.2090,4.2050,4.2050,22
2009-02-28,04:25:00,4.2060,4.2090,4.2030,4.2090,4
2009-02-28,04:30:00,4.2040,4.2090,4.1980,4.2090,11
2009-02-28,04:35:00,4.2070,4.2100,4.2030,4.2030,13
2009-02-28,04:40:00,4.2070,4.2080,4.2010,4.2030,8
2009-02-28,04:45:00,4.2000,4.2050,4.2000,4.2000,8
2009-02-28,04:50:00,4.2030,4.2050,4.2000,4.2040,20
2009-02-28,04:55:00,4.2020,4.2040,4.2020,4.2040,26
2009-02-28,05:00:00,4.2060,4.2060,4.1950,4.1950,13
2009-02-28,05:05:00,4.2020,4.2030,4.1960,4.2030,11
2009-02-28,05:10:00,4.1960,4.1960,4.1960,4.1960,5
2009-02-28,05:15:00,4.1980,4.1980,4.1980,4.1980,1
2009-02-28,05:20:00,4.1980,4.2030,4.1980,4.2030,8
2009-02-28,05:25:00,4.1980,4.1980,4.1950,4.1950,8
2009-02-28,05:30:00,4.1940,4.1940,4.1910,4.1920,16
2009-02-28,05:35:00,4.1900,4.1930,4.1900,4.1930,2
2009-02-28,05:45:00,4.1930,4.1950,4.1870,4.1950,12
2009-02-28,05:50:00,4.1950,4.1950,4.1920,4.1950,3
2009-02-28,05:55:00,4.1930,4.1950,4.1870,4.1950,4
2009-02-28,06:00:00,4.1950,4.1950,4.1920,4.1940,7
2009-02-28,06:05:00,4.1960,4.2030,4.1960,4.2030,2
2009-02-28,06:10:00,4.1900,4.1900,4.1900,4.1900,1
2009-03-02,07:00:00,4.2740,4.2770,4.2350,4.2350,273
2009-03-02,07:05:00,4.2420,4.2420,4.2100,4.2140,29
2009-03-02,07:10:00,4.2290,4.2290,4.2290,4.2290,1
2009-03-02,07:15:00,4.2350,4.2360,4.2290,4.2320,83
2009-03-02,07:20:00,4.2150,4.2220,4.2150,4.2220,2
2009-03-02,07:25:00,4.2250,4.2340,4.2190,4.2340,78
2009-03-02,07:30:00,4.2340,4.2600,4.2290,4.2290,43
2009-03-02,07:40:00,4.2380,4.2380,4.2260,4.2300,14
2009-03-02,07:45:00,4.2290,4.2300,4.2230,4.2300,39
2009-03-02,07:55:00,4.2340,4.2340,4.2340,4.2340,1
2009-03-02,08:05:00,4.2340,4.2340,4.2340,4.2340,1
2009-03-02,08:10:00,4.2400,4.2400,4.2310,4.2310,3
2009-03-02,08:20:00,4.2370,4.2400,4.2370,4.2400,5
2009-03-02,08:25:00,4.2390,4.2400,4.2390,4.2400,3
2009-03-02,08:30:00,4.2500,4.2590,4.2500,4.2550,8
2009-03-02,08:40:00,4.2520,4.2570,4.2510,4.2510,5
2009-03-02,08:55:00,4.2510,4.2510,4.2510,4.2510,1
2009-03-02,09:00:00,4.2520,4.2520,4.2520,4.2520,3
2009-03-02,09:05:00,4.2520,4.2520,4.2520,4.2520,2
2009-03-02,09:10:00,4.2500,4.2500,4.2500,4.2500,1
2009-03-02,09:15:00,4.2500,4.2500,4.2500,4.2500,1
2009-03-02,09:25:00,4.2500,4.2500,4.2500,4.2500,2
2009-03-02,09:30:00,4.2500,4.2500,4.2500,4.2500,1
2009-03-02,09:55:00,4.2540,4.2540,4.2540,4.2540,2
2009-03-02,10:15:00,4.2540,4.2590,4.2520,4.2520,36
2009-03-02,10:20:00,4.2520,4.2520,4.2520,4.2520,9
2009-03-02,10:25:00,4.2600,4.2600,4.2600,4.2600,1
2009-03-02,10:35:00,4.2550,4.2670,4.2550,4.2670,7
2009-03-02,10:40:00,4.2690,4.2690,4.2690,4.2690,1
2009-03-02,10:45:00,4.2610,4.2610,4.2610,4.2610,4
2009-03-02,10:55:00,4.2650,4.2650,4.2650,4.2650,4
2009-03-02,11:20:00,4.2620,4.2620,4.2620,4.2620,1
2009-03-02,11:30:00,4.2610,4.2610,4.2610,4.2610,2
2009-03-02,11:35:00,4.2610,4.2610,4.2610,4.2610,1
2009-03-02,11:45:00,4.2630,4.2630,4.2630,4.2630,1
2009-03-02,12:10:00,4.2650,4.2660,4.2650,4.2660,4
2009-03-02,12:15:00,4.2620,4.2620,4.2620,4.2620,4
2009-03-02,12:20:00,4.2580,4.2580,4.2570,4.2570,5
2009-03-02,12:25:00,4.2570,4.2570,4.2570,4.2570,3
2009-03-02,12:30:00,4.2570,4.2570,4.2570,4.2570,22
2009-03-02,12:35:00,4.2560,4.2560,4.2530,4.2530,4
2009-03-02,12:40:00,4.2500,4.2500,4.2490,4.2490,6
2009-03-02,12:45:00,4.2500,4.2530,4.2500,4.2530,2
2009-03-02,12:50:00,4.2500,4.2580,4.2500,4.2580,4
2009-03-02,13:00:00,4.2600,4.2600,4.2600,4.2600,1
2009-03-02,13:10:00,4.2550,4.2550,4.2550,4.2550,3
2009-03-02,13:15:00,4.2550,4.2550,4.2550,4.2550,1
2009-03-02,13:30:00,4.2560,4.2560,4.2560,4.2560,1
2009-03-02,14:15:00,4.2550,4.2550,4.2550,4.2550,4
2009-03-02,14:20:00,4.2570,4.2570,4.2570,4.2570,1
2009-03-02,14:25:00,4.2590,4.2590,4.2550,4.2550,7
2009-03-02,14:30:00,4.2550,4.2550,4.2550,4.2550,1
2009-03-02,14:40:00,4.2550,4.2550,4.2510,4.2510,7
2009-03-02,14:55:00,4.2520,4.2520,4.2520,4.2520,2
2009-03-02,15:00:00,4.2510,4.2510,4.2510,4.2510,1
2009-03-02,15:05:00,4.2510,4.2510,4.2510,4.2510,2
2009-03-02,15:10:00,4.2510,4.2510,4.2510,4.2510,7
2009-03-02,15:15:00,4.2510,4.2520,4.2510,4.2520,4
2009-03-02,15:20:00,4.2510,4.2510,4.2510,4.2510,1
2009-03-02,15:30:00,4.2510,4.2510,4.2510,4.2510,2
2009-03-02,15:40:00,4.2510,4.2520,4.2510,4.2520,14
2009-03-02,15:55:00,4.2490,4.2490,4.2490,4.2490,2
2009-03-02,16:00:00,4.2490,4.2490,4.2470,4.2470,6
2009-03-02,16:05:00,4.2470,4.2470,4.2470,4.2470,5
2009-03-02,16:10:00,4.2470,4.2480,4.2470,4.2480,2
2009-03-02,16:15:00,4.2470,4.2470,4.2470,4.2470,9
2009-03-02,16:20:00,4.2470,4.2470,4.2470,4.2470,5
2009-03-02,16:30:00,4.2480,4.2480,4.2430,4.2430,32
2009-03-02,16:35:00,4.2430,4.2430,4.2310,4.2310,43
2009-03-02,16:40:00,4.2300,4.2300,4.2270,4.2270,8
2009-03-02,16:45:00,4.2290,4.2290,4.2280,4.2280,2
2009-03-02,16:55:00,4.2280,4.2280,4.2280,4.2280,1
2009-03-02,17:00:00,4.2340,4.2340,4.2270,4.2280,9
2009-03-02,17:05:00,4.2320,4.2320,4.2320,4.2320,1
2009-03-02,17:10:00,4.2310,4.2310,4.2280,4.2280,2
2009-03-02,17:15:00,4.2270,4.2270,4.2270,4.2270,3
2009-03-02,17:20:00,4.2270,4.2320,4.2270,4.2280,22
2009-03-02,17:25:00,4.2270,4.2270,4.2270,4.2270,2
2009-03-02,17:30:00,4.2250,4.2250,4.2250,4.2250,2
2009-03-02,17:35:00,4.2280,4.2280,4.2280,4.2280,2
2009-03-02,17:40:00,4.2320,4.2320,4.2320,4.2320,5
2009-03-02,17:50:00,4.2250,4.2250,4.2230,4.2230,34
2009-03-02,17:55:00,4.2290,4.2300,4.2290,4.2300,10
2009-03-02,18:00:00,4.2250,4.2250,4.2250,4.2250,1
2009-03-02,18:10:00,4.2260,4.2280,4.2260,4.2280,2
2009-03-02,18:15:00,4.2250,4.2250,4.2230,4.2230,11
2009-03-02,18:25:00,4.2290,4.2290,4.2290,4.2290,1
2009-03-02,18:30:00,4.2250,4.2280,4.2250,4.2280,4
2009-03-02,18:35:00,4.2270,4.2290,4.2270,4.2290,2
2009-03-02,18:45:00,4.2250,4.2250,4.2250,4.2250,14
2009-03-02,18:50:00,4.2250,4.2250,4.2250,4.2250,9
2009-03-02,19:00:00,4.2190,4.2270,4.2190,4.2270,13
2009-03-02,19:05:00,4.2250,4.2250,4.2250,4.2250,1
2009-03-02,19:10:00,4.2250,4.2250,4.2250,4.2250,3
2009-03-02,19:15:00,4.2190,4.2190,4.2190,4.2190,34
2009-03-02,19:20:00,4.2180,4.2180,4.2160,4.2170,7
2009-03-02,19:25:00,4.2170,4.2210,4.2150,4.2160,15
2009-03-02,19:30:00,4.2170,4.2180,4.2160,4.2160,12
2009-03-02,19:40:00,4.2160,4.2190,4.2160,4.2190,7
2009-03-02,19:45:00,4.2190,4.2200,4.2150,4.2170,33
2009-03-02,19:50:00,4.2180,4.2180,4.2180,4.2180,2
2009-03-02,19:55:00,4.2190,4.2230,4.2190,4.2200,15
2009-03-02,20:00:00,4.2190,4.2200,4.2190,4.2200,10
2009-03-02,20:05:00,4.2230,4.2230,4.2190,4.2200,20
2009-03-02,20:10:00,4.2180,4.2220,4.2180,4.2220,21
2009-03-02,20:15:00,4.2200,4.2200,4.2140,4.2160,18
2009-03-02,20:20:00,4.2170,4.2170,4.2140,4.2150,10
2009-03-02,20:25:00,4.2130,4.2140,4.2010,4.2010,87
2009-03-02,20:30:00,4.2020,4.2050,4.1940,4.1940,31
2009-03-02,20:35:00,4.1980,4.2040,4.1980,4.2010,30
2009-03-02,20:40:00,4.2040,4.2160,4.2040,4.2130,80
2009-03-02,20:45:00,4.2100,4.2170,4.2090,4.2150,9
2009-03-02,20:50:00,4.2150,4.2160,4.2090,4.2160,32
2009-03-02,20:55:00,4.2180,4.2320,4.2150,4.2320,103
2009-03-02,21:00:00,4.2280,4.2350,4.2270,4.2280,69
2009-03-02,21:05:00,4.2280,4.2470,4.2280,4.2390,156
2009-03-02,21:10:00,4.2380,4.2430,4.2350,4.2360,190
2009-03-02,21:15:00,4.2350,4.2390,4.2310,4.2380,94
2009-03-02,21:20:00,4.2340,4.2420,4.2340,4.2410,112
2009-03-02,21:25:00,4.2400,4.2460,4.2340,4.2340,285
2009-03-02,21:30:00,4.2330,4.2330,4.2030,4.2070,184
2009-03-02,21:35:00,4.2100,4.2200,4.2080,4.2140,130
2009-03-02,21:40:00,4.2110,4.2180,4.2090,4.2180,117
2009-03-02,21:45:00,4.2170,4.2400,4.2170,4.2330,528
2009-03-02,21:50:00,4.2320,4.2360,4.2260,4.2260,207
2009-03-02,21:55:00,4.2240,4.2280,4.2190,4.2190,123
2009-03-02,22:00:00,4.2180,4.2180,4.1600,4.1750,2013
2009-03-02,22:05:00,4.1740,4.2290,4.1740,4.2240,2464
2009-03-02,22:10:00,4.2250,4.2670,4.2200,4.2520,1482
2009-03-02,22:15:00,4.2500,4.2760,4.2460,4.2670,953
2009-03-02,22:20:00,4.2670,4.3320,4.2670,4.3160,3978
2009-03-02,22:25:00,4.3160,4.3240,4.2810,4.2920,1484
2009-03-02,22:30:00,4.2910,4.3170,4.2910,4.3080,1196
2009-03-02,22:35:00,4.3070,4.3350,4.2980,4.3320,1168
2009-03-02,22:40:00,4.3330,4.3430,4.3120,4.3250,1216
2009-03-02,22:45:00,4.3250,4.3290,4.3110,4.3130,1008
2009-03-02,22:50:00,4.3120,4.3160,4.3050,4.3120,694
2009-03-02,22:55:00,4.3130,4.3220,4.3100,4.3200,373
2009-03-02,23:00:00,4.3210,4.3340,4.3210,4.3260,922
2009-03-02,23:05:00,4.3300,4.3330,4.3200,4.3300,597
2009-03-02,23:10:00,4.3300,4.3340,4.3070,4.3090,1322
2009-03-02,23:15:00,4.3080,4.3140,4.3060,4.3090,832
2009-03-02,23:20:00,4.3060,4.3070,4.2950,4.3030,893
2009-03-02,23:25:00,4.3040,4.3060,4.2930,4.2990,711
2009-03-02,23:30:00,4.2980,4.3070,4.2950,4.3050,392
2009-03-02,23:35:00,4.3060,4.3130,4.3060,4.3060,513
2009-03-02,23:40:00,4.3070,4.3090,4.2950,4.3000,594
2009-03-02,23:45:00,4.2990,4.3030,4.2920,4.2940,722
2009-03-02,23:50:00,4.2940,4.2940,4.2560,4.2600,1268
2009-03-02,23:55:00,4.2600,4.2650,4.2310,4.2350,1106
2009-03-03,00:00:00,4.2360,4.2380,4.1900,4.2050,2900
2009-03-03,00:05:00,4.2030,4.2270,4.2000,4.2250,1749
2009-03-03,00:10:00,4.2250,4.2260,4.2150,4.2250,820
2009-03-03,00:15:00,4.2210,4.2280,4.2120,4.2220,722
2009-03-03,00:20:00,4.2190,4.2280,4.2100,4.2140,583
2009-03-03,00:25:00,4.2130,4.2190,4.2060,4.2160,716
2009-03-03,00:30:00,4.2120,4.2160,4.2100,4.2120,503
2009-03-03,00:35:00,4.2110,4.2170,4.1730,4.1780,1066
2009-03-03,00:40:00,4.1760,4.1800,4.1600,4.1700,1085
2009-03-03,00:45:00,4.1690,4.1700,4.1290,4.1560,2142
2009-03-03,00:50:00,4.1550,4.1600,4.1370,4.1440,847
2009-03-03,00:55:00,4.1450,4.1550,4.1390,4.1540,534
2009-03-03,01:00:00,4.1530,4.1530,4.1420,4.1440,564
2009-03-03,01:05:00,4.1450,4.1460,4.1370,4.1390,499
2009-03-03,01:10:00,4.1390,4.1480,4.1140,4.1150,1188
2009-03-03,01:15:00,4.1130,4.1300,4.1110,4.1280,1038
2009-03-03,01:20:00,4.1270,4.1390,4.1200,4.1350,758
2009-03-03,01:25:00,4.1350,4.1350,4.1290,4.1300,612
2009-03-03,01:30:00,4.1290,4.1330,4.1260,4.1290,367
2009-03-03,01:35:00,4.1290,4.1330,4.1200,4.1300,613
2009-03-03,01:40:00,4.1290,4.1350,4.1110,4.1130,587
2009-03-03,01:45:00,4.1150,4.1150,4.1010,4.1010,1045
2009-03-03,01:50:00,4.1020,4.1030,4.0810,4.0880,2062
2009-03-03,01:55:00,4.0870,4.0920,4.0580,4.0730,1839
2009-03-03,02:00:00,4.0720,4.0770,4.0630,4.0700,727
2009-03-03,02:05:00,4.0690,4.0850,4.0610,4.0830,788
2009-03-03,02:10:00,4.0820,4.0860,4.0790,4.0820,521
2009-03-03,02:15:00,4.0800,4.0850,4.0780,4.0800,262
2009-03-03,02:20:00,4.0800,4.0830,4.0730,4.0780,297
2009-03-03,02:25:00,4.0760,4.0800,4.0760,4.0800,460
2009-03-03,02:30:00,4.0800,4.0800,4.0730,4.0770,251
2009-03-03,02:35:00,4.0770,4.1190,4.0750,4.1160,882
2009-03-03,02:40:00,4.1160,4.1280,4.1090,4.1110,670
2009-03-03,02:45:00,4.1110,4.1450,4.1080,4.1390,583
2009-03-03,02:50:00,4.1360,4.1410,4.1290,4.1410,314
2009-03-03,02:55:00,4.1430,4.1600,4.1400,4.1440,858
2009-03-03,03:00:00,4.1460,4.1480,4.1320,4.1450,321
2009-03-03,03:05:00,4.1460,4.1520,4.1310,4.1310,324
2009-03-03,03:10:00,4.1340,4.1440,4.1270,4.1310,388
2009-03-03,03:15:00,4.1300,4.1370,4.1280,4.1290,247
2009-03-03,03:20:00,4.1310,4.1430,4.1180,4.1390,706
2009-03-03,03:25:00,4.1370,4.1620,4.1290,4.1570,2164
2009-03-03,03:30:00,4.1550,4.1590,4.1500,4.1560,474
2009-03-03,03:35:00,4.1570,4.1610,4.1550,4.1590,94
2009-03-03,03:40:00,4.1580,4.1650,4.1580,4.1600,86
2009-03-03,03:45:00,4.1630,4.1650,4.1550,4.1550,37
2009-03-03,03:50:00,4.1550,4.1550,4.1510,4.1510,27
2009-03-03,03:55:00,4.1530,4.1560,4.1500,4.1560,34
2009-03-03,04:00:00,4.1530,4.1570,4.1470,4.1470,83
2009-03-03,04:05:00,4.1490,4.1500,4.1440,4.1500,63
2009-03-03,04:10:00,4.1470,4.1490,4.1460,4.1480,46
2009-03-03,04:15:00,4.1480,4.1480,4.1380,4.1400,63
2009-03-03,04:20:00,4.1410,4.1430,4.1390,4.1390,24
2009-03-03,04:25:00,4.1390,4.1490,4.1390,4.1490,59
2009-03-03,04:30:00,4.1490,4.1530,4.1480,4.1530,33
2009-03-03,04:35:00,4.1550,4.1550,4.1520,4.1520,26
2009-03-03,04:40:00,4.1490,4.1580,4.1490,4.1580,26
2009-03-03,04:45:00,4.1550,4.1600,4.1480,4.1540,43
2009-03-03,04:50:00,4.1540,4.1540,4.1470,4.1470,138
2009-03-03,04:55:00,4.1450,4.1470,4.1430,4.1430,24
2009-03-03,05:00:00,4.1470,4.1480,4.1460,4.1460,13
2009-03-03,05:05:00,4.1500,4.1570,4.1500,4.1560,22
2009-03-03,05:10:00,4.1570,4.1850,4.1570,4.1800,487
2009-03-03,05:15:00,4.1800,4.1800,4.1720,4.1750,32
2009-03-03,05:20:00,4.1730,4.1750,4.1730,4.1750,3
2009-03-03,05:25:00,4.1750,4.1800,4.1750,4.1800,8
2009-03-03,05:30:00,4.1810,4.1830,4.1810,4.1830,8
2009-03-03,05:35:00,4.1800,4.1800,4.1760,4.1800,16
2009-03-03,05:40:00,4.1830,4.1830,4.1800,4.1800,9
2009-03-03,05:45:00,4.1800,4.1810,4.1780,4.1790,79
2009-03-03,05:50:00,4.1790,4.1800,4.1790,4.1800,3
2009-03-03,05:55:00,4.1780,4.1810,4.1780,4.1810,23
2009-03-03,06:00:00,4.1810,4.1810,4.1750,4.1760,12
2009-03-03,06:05:00,4.1780,4.1780,4.1780,4.1780,1
2009-03-03,06:10:00,4.1760,4.1760,4.1760,4.1760,1
2009-03-03,07:00:00,4.1770,4.1780,4.1770,4.1780,6
2009-03-03,07:05:00,4.1740,4.1790,4.1660,4.1790,20
2009-03-03,07:50:00,4.1710,4.1710,4.1710,4.1710,1
2009-03-03,08:00:00,4.1800,4.1820,4.1800,4.1820,9
2009-03-03,08:25:00,4.1790,4.1800,4.1790,4.1800,6
2009-03-03,08:45:00,4.1760,4.1760,4.1750,4.1750,10
2009-03-03,08:50:00,4.1750,4.1750,4.1750,4.1750,1
2009-03-03,09:25:00,4.1750,4.1750,4.1750,4.1750,1
2009-03-03,09:35:00,4.1770,4.1800,4.1770,4.1800,5
2009-03-03,09:40:00,4.1800,4.1800,4.1800,4.1800,1
2009-03-03,09:45:00,4.1830,4.1900,4.1830,4.1900,96
2009-03-03,09:55:00,4.1850,4.1850,4.1850,4.1850,2
2009-03-03,10:00:00,4.1910,4.1930,4.1910,4.1930,30
2009-03-03,10:10:00,4.1930,4.1960,4.1930,4.1960,18
2009-03-03,10:15:00,4.2000,4.2050,4.2000,4.2050,65
2009-03-03,10:20:00,4.1970,4.1970,4.1970,4.1970,3
2009-03-03,10:30:00,4.1980,4.1980,4.1980,4.1980,1
2009-03-03,10:40:00,4.2040,4.2040,4.2040,4.2040,5
2009-03-03,10:45:00,4.2050,4.2050,4.2040,4.2040,9
2009-03-03,10:50:00,4.2040,4.2040,4.2040,4.2040,1
2009-03-03,10:55:00,4.2000,4.2000,4.2000,4.2000,3
2009-03-03,11:05:00,4.2070,4.2070,4.2070,4.2070,2
2009-03-03,11:10:00,4.2090,4.2110,4.2090,4.2110,13
2009-03-03,11:15:00,4.2120,4.2190,4.2120,4.2150,11
2009-03-03,11:25:00,4.2150,4.2200,4.2150,4.2160,15
2009-03-03,11:30:00,4.2190,4.2200,4.2170,4.2170,22
2009-03-03,11:35:00,4.2200,4.2200,4.2200,4.2200,1
2009-03-03,11:50:00,4.2150,4.2150,4.2150,4.2150,5
2009-03-03,11:55:00,4.2190,4.2190,4.2190,4.2190,1
2009-03-03,12:05:00,4.2190,4.2340,4.2190,4.2320,105
2009-03-03,12:10:00,4.2290,4.2310,4.2270,4.2270,7
2009-03-03,12:20:00,4.2290,4.2290,4.2200,4.2200,63
2009-03-03,12:25:00,4.2170,4.2190,4.2170,4.2190,2
2009-03-03,12:30:00,4.2130,4.2130,4.2130,4.2130,2
2009-03-03,12:35:00,4.2130,4.2130,4.2100,4.2100,8
2009-03-03,12:50:00,4.1970,4.2050,4.1970,4.2050,13
2009-03-03,13:20:00,4.2040,4.2040,4.2030,4.2030,2
2009-03-03,13:25:00,4.2030,4.2030,4.2030,4.2030,2
2009-03-03,13:30:00,4.2040,4.2040,4.2040,4.2040,1
2009-03-03,13:35:00,4.2070,4.2070,4.2070,4.2070,1
2009-03-03,13:40:00,4.2040,4.2040,4.2040,4.2040,1
2009-03-03,13:45:00,4.2040,4.2040,4.2040,4.2040,3
2009-03-03,13:50:00,4.2070,4.2070,4.2070,4.2070,7
2009-03-03,14:00:00,4.2010,4.2010,4.2000,4.2010,37
2009-03-03,14:05:00,4.2010,4.2010,4.2010,4.2010,2
2009-03-03,14:45:00,4.2010,4.2010,4.2010,4.2010,1
2009-03-03,14:50:00,4.2010,4.2010,4.2010,4.2010,1
2009-03-03,15:10:00,4.2040,4.2040,4.2040,4.2040,3
2009-03-03,15:15:00,4.2050,4.2050,4.2050,4.2050,1
2009-03-03,15:30:00,4.2050,4.2050,4.2050,4.2050,4
2009-03-03,15:45:00,4.2010,4.2010,4.1980,4.1980,17
2009-03-03,16:00:00,4.2010,4.2010,4.2010,4.2010,1
2009-03-03,16:05:00,4.2020,4.2050,4.2020,4.2050,8
2009-03-03,16:40:00,4.2080,4.2100,4.2060,4.2100,18
2009-03-03,16:45:00,4.2100,4.2110,4.2100,4.2110,3
2009-03-03,17:05:00,4.2130,4.2130,4.2130,4.2130,13
2009-03-03,17:10:00,4.2100,4.2100,4.2100,4.2100,1
2009-03-03,17:15:00,4.2120,4.2130,4.2120,4.2130,17
2009-03-03,17:25:00,4.2130,4.2130,4.2130,4.2130,2
2009-03-03,17:30:00,4.2140,4.2150,4.2140,4.2150,2
2009-03-03,17:40:00,4.2140,4.2140,4.2100,4.2100,13
2009-03-03,17:55:00,4.2130,4.2130,4.2130,4.2130,1
2009-03-03,18:00:00,4.2140,4.2150,4.2140,4.2150,9
2009-03-03,18:05:00,4.2140,4.2140,4.2140,4.2140,2
2009-03-03,18:10:00,4.2140,4.2140,4.2140,4.2140,1
2009-03-03,18:25:00,4.2140,4.2160,4.2110,4.2110,21
2009-03-03,18:35:00,4.2120,4.2120,4.2120,4.2120,8
2009-03-03,18:40:00,4.2120,4.2130,4.2120,4.2130,8
2009-03-03,18:45:00,4.2120,4.2120,4.2120,4.2120,4
2009-03-03,18:50:00,4.2070,4.2070,4.2070,4.2070,1
2009-03-03,18:55:00,4.2120,4.2280,4.2120,4.2200,18
2009-03-03,19:00:00,4.2150,4.2180,4.2150,4.2180,8
2009-03-03,19:05:00,4.2180,4.2180,4.2180,4.2180,8
2009-03-03,19:10:00,4.2150,4.2180,4.2150,4.2160,14
2009-03-03,19:20:00,4.2160,4.2180,4.2160,4.2180,7
2009-03-03,19:25:00,4.2150,4.2240,4.2150,4.2240,37
2009-03-03,19:30:00,4.2200,4.2210,4.2200,4.2200,18
2009-03-03,19:35:00,4.2200,4.2200,4.2200,4.2200,1
2009-03-03,19:40:00,4.2220,4.2220,4.2220,4.2220,7
2009-03-03,19:45:00,4.2220,4.2220,4.2160,4.2160,18
2009-03-03,19:55:00,4.2190,4.2190,4.2170,4.2170,8
2009-03-03,20:00:00,4.2160,4.2210,4.2160,4.2210,8
2009-03-03,20:05:00,4.2200,4.2260,4.2200,4.2220,38
2009-03-03,20:10:00,4.2230,4.2250,4.2230,4.2240,5
2009-03-03,20:15:00,4.2240,4.2410,4.2240,4.2400,124
2009-03-03,20:20:00,4.2410,4.2470,4.2360,4.2470,104
2009-03-03,20:25:00,4.2470,4.2500,4.2440,4.2500,20
2009-03-03,20:30:00,4.2460,4.2570,4.2460,4.2470,51
2009-03-03,20:35:00,4.2500,4.2550,4.2480,4.2500,8
2009-03-03,20:40:00,4.2500,4.2670,4.2500,4.2670,85
2009-03-03,20:45:00,4.2670,4.2750,4.2600,4.2600,123
2009-03-03,20:50:00,4.2600,4.2640,4.2540,4.2610,32
2009-03-03,20:55:00,4.2600,4.2630,4.2530,4.2570,31
2009-03-03,21:00:00,4.2630,4.2660,4.2620,4.2650,32
2009-03-03,21:05:00,4.2640,4.2700,4.2620,4.2700,44
2009-03-03,21:10:00,4.2700,4.2950,4.2690,4.2940,367
2009-03-03,21:15:00,4.2950,4.2970,4.2880,4.2880,182
2009-03-03,21:20:00,4.2910,4.2930,4.2800,4.2840,199
2009-03-03,21:25:00,4.2860,4.2870,4.2820,4.2830,116
2009-03-03,21:30:00,4.2830,4.2840,4.2670,4.2740,116
2009-03-03,21:35:00,4.2700,4.2750,4.2660,4.2710,89
2009-03-03,21:40:00,4.2730,4.2730,4.2680,4.2730,104
2009-03-03,21:45:00,4.2730,4.2790,4.2570,4.2610,284
2009-03-03,21:50:00,4.2620,4.2640,4.2430,4.2470,300
2009-03-03,21:55:00,4.2470,4.2610,4.2470,4.2610,353
2009-03-03,22:00:00,4.2610,4.2760,4.2480,4.2740,1385
2009-03-03,22:05:00,4.2750,4.3170,4.2750,4.3040,1681
2009-03-03,22:10:00,4.3040,4.3190,4.3030,4.3030,1413
2009-03-03,22:15:00,4.3020,4.3160,4.2940,4.3000,981
2009-03-03,22:20:00,4.3000,4.3270,4.3000,4.3030,1582
2009-03-03,22:25:00,4.3020,4.3040,4.2710,4.2740,1122
2009-03-03,22:30:00,4.2750,4.2810,4.2510,4.2550,1792
2009-03-03,22:35:00,4.2550,4.2660,4.2430,4.2600,1000
2009-03-03,22:40:00,4.2610,4.2640,4.2430,4.2570,1183
2009-03-03,22:45:00,4.2540,4.2700,4.2510,4.2630,871
2009-03-03,22:50:00,4.2630,4.2800,4.2630,4.2800,904
2009-03-03,22:55:00,4.2810,4.2950,4.2790,4.2900,1017
2009-03-03,23:00:00,4.2860,4.2980,4.2850,4.2900,979
2009-03-03,23:05:00,4.2900,4.2900,4.2560,4.2730,821
2009-03-03,23:10:00,4.2710,4.2850,4.2710,4.2800,457
2009-03-03,23:15:00,4.2820,4.2850,4.2800,4.2810,519
2009-03-03,23:20:00,4.2810,4.2900,4.2740,4.2770,687
2009-03-03,23:25:00,4.2760,4.2850,4.2750,4.2830,360
2009-03-03,23:30:00,4.2840,4.2890,4.2800,4.2870,392
2009-03-03,23:35:00,4.2860,4.2860,4.2620,4.2660,1077
2009-03-03,23:40:00,4.2660,4.2830,4.2650,4.2800,527
2009-03-03,23:45:00,4.2800,4.2840,4.2750,4.2750,312
2009-03-03,23:50:00,4.2760,4.3130,4.2760,4.2980,1790
2009-03-03,23:55:00,4.2970,4.3240,4.2920,4.3220,1573
2009-03-04,00:00:00,4.3230,4.3260,4.2800,4.2800,2039
2009-03-04,00:05:00,4.2810,4.2900,4.2800,4.2830,769
2009-03-04,00:10:00,4.2830,4.2840,4.2580,4.2630,1648
2009-03-04,00:15:00,4.2630,4.2640,4.2270,4.2340,1435
2009-03-04,00:20:00,4.2330,4.2460,4.2300,4.2340,754
2009-03-04,00:25:00,4.2340,4.2530,4.2300,4.2520,761
2009-03-04,00:30:00,4.2510,4.2660,4.2490,4.2510,593
2009-03-04,00:35:00,4.2530,4.2540,4.2270,4.2290,475
2009-03-04,00:40:00,4.2300,4.2300,4.2110,4.2200,955
2009-03-04,00:45:00,4.2190,4.2190,4.1850,4.1890,1333
2009-03-04,00:50:00,4.1890,4.2060,4.1860,4.2050,786
2009-03-04,00:55:00,4.2030,4.2060,4.1940,4.1980,535
2009-03-04,01:00:00,4.1980,4.2310,4.1980,4.2220,784
2009-03-04,01:05:00,4.2230,4.2260,4.2130,4.2260,433
2009-03-04,01:10:00,4.2250,4.2360,4.2220,4.2320,275
2009-03-04,01:15:00,4.2320,4.2340,4.2150,4.2300,400
2009-03-04,01:20:00,4.2320,4.2430,4.2320,4.2370,224
2009-03-04,01:25:00,4.2370,4.2500,4.2320,4.2460,426
2009-03-04,01:30:00,4.2460,4.2490,4.2320,4.2430,491
2009-03-04,01:35:00,4.2450,4.2500,4.2300,4.2300,304
2009-03-04,01:40:00,4.2300,4.2390,4.2260,4.2360,320
2009-03-04,01:45:00,4.2350,4.2400,4.2290,4.2300,364
2009-03-04,01:50:00,4.2300,4.2330,4.2120,4.2240,413
2009-03-04,01:55:00,4.2240,4.2270,4.2180,4.2220,203
2009-03-04,02:00:00,4.2210,4.2250,4.2030,4.2060,510
2009-03-04,02:05:00,4.2070,4.2130,4.2010,4.2100,333
2009-03-04,02:10:00,4.2080,4.2190,4.2050,4.2190,228
2009-03-04,02:15:00,4.2190,4.2330,4.2180,4.2250,316
2009-03-04,02:20:00,4.2290,4.2460,4.2270,4.2320,381
2009-03-04,02:25:00,4.2320,4.2350,4.2230,4.2270,235
2009-03-04,02:30:00,4.2250,4.2350,4.2220,4.2300,253
2009-03-04,02:35:00,4.2300,4.2350,4.2210,4.2250,292
2009-03-04,02:40:00,4.2260,4.2330,4.2200,4.2220,211
2009-03-04,02:45:00,4.2230,4.2300,4.2130,4.2270,540
2009-03-04,02:50:00,4.2280,4.2430,4.2220,4.2390,463
2009-03-04,02:55:00,4.2380,4.2420,4.2330,4.2420,216
2009-03-04,03:00:00,4.2420,4.2760,4.2380,4.2710,1992
2009-03-04,03:05:00,4.2720,4.2800,4.2630,4.2800,1022
2009-03-04,03:10:00,4.2800,4.2860,4.2700,4.2750,1097
2009-03-04,03:15:00,4.2750,4.2750,4.2540,4.2600,593
2009-03-04,03:20:00,4.2620,4.2740,4.2570,4.2740,509
2009-03-04,03:25:00,4.2740,4.2890,4.2690,4.2800,1410
2009-03-04,03:30:00,4.2800,4.2830,4.2710,4.2790,408
2009-03-04,03:35:00,4.2800,4.2870,4.2800,4.2830,125
2009-03-04,03:40:00,4.2840,4.2880,4.2810,4.2840,94
2009-03-04,03:45:00,4.2830,4.2900,4.2800,4.2870,40
2009-03-04,03:50:00,4.2870,4.2900,4.2860,4.2870,43
2009-03-04,03:55:00,4.2860,4.2980,4.2860,4.2980,141
2009-03-04,04:00:00,4.2970,4.2970,4.2820,4.2920,26
2009-03-04,04:05:00,4.2920,4.2940,4.2870,4.2900,97
2009-03-04,04:10:00,4.2900,4.2900,4.2880,4.2880,34
2009-03-04,04:15:00,4.2880,4.2900,4.2870,4.2880,80
2009-03-04,04:20:00,4.2910,4.2920,4.2890,4.2920,31
2009-03-04,04:25:00,4.2900,4.2950,4.2890,4.2950,15
2009-03-04,04:30:00,4.2910,4.2930,4.2910,4.2930,12
2009-03-04,04:35:00,4.2920,4.2960,4.2900,4.2900,28
2009-03-04,04:40:00,4.2900,4.2910,4.2880,4.2880,34
2009-03-04,04:45:00,4.2880,4.2900,4.2850,4.2850,32
2009-03-04,04:50:00,4.2890,4.2930,4.2850,4.2930,61
2009-03-04,04:55:00,4.2950,4.3000,4.2950,4.2980,90
2009-03-04,05:00:00,4.2980,4.2980,4.2940,4.2950,7
2009-03-04,05:05:00,4.2980,4.2990,4.2980,4.2990,7
2009-03-04,05:10:00,4.2990,4.2990,4.2920,4.2970,20
2009-03-04,05:15:00,4.2930,4.2930,4.2930,4.2930,1
2009-03-04,05:25:00,4.2950,4.3000,4.2950,4.3000,7
2009-03-04,05:30:00,4.2960,4.2960,4.2930,4.2930,10
2009-03-04,05:35:00,4.2930,4.2930,4.2920,4.2920,5
2009-03-04,05:40:00,4.2930,4.2940,4.2930,4.2940,4
2009-03-04,05:45:00,4.2930,4.2950,4.2920,4.2930,7
2009-03-04,05:50:00,4.2930,4.2990,4.2930,4.2990,7
2009-03-04,05:55:00,4.2930,4.2960,4.2910,4.2960,10
2009-03-04,06:05:00,4.2970,4.3000,4.2970,4.2990,9
2009-03-04,06:10:00,4.2950,4.2950,4.2930,4.2950,5
2009-03-04,07:00:00,4.2990,4.2990,4.2900,4.2900,8
2009-03-04,07:05:00,4.2920,4.2930,4.2920,4.2930,4
2009-03-04,07:15:00,4.2910,4.2910,4.2880,4.2880,38
2009-03-04,07:20:00,4.2880,4.2880,4.2860,4.2860,11
2009-03-04,07:25:00,4.2770,4.2770,4.2770,4.2770,1
2009-03-04,07:30:00,4.2880,4.2880,4.2790,4.2790,2
2009-03-04,07:45:00,4.2800,4.2800,4.2800,4.2800,1
2009-03-04,08:00:00,4.2820,4.2820,4.2820,4.2820,2
2009-03-04,08:10:00,4.2820,4.2820,4.2820,4.2820,2
2009-03-04,08:25:00,4.2770,4.2820,4.2760,4.2820,26
2009-03-04,08:30:00,4.2820,4.2820,4.2820,4.2820,24
2009-03-04,08:55:00,4.2770,4.2770,4.2770,4.2770,2
2009-03-04,09:05:00,4.2850,4.2850,4.2830,4.2830,2
2009-03-04,09:25:00,4.2880,4.2880,4.2870,4.2870,8
2009-03-04,09:30:00,4.2830,4.2830,4.2830,4.2830,1
2009-03-04,10:10:00,4.2800,4.2800,4.2770,4.2770,2
2009-03-04,10:45:00,4.2810,4.2870,4.2810,4.2870,7
2009-03-04,11:00:00,4.2910,4.2910,4.2910,4.2910,1
2009-03-04,11:05:00,4.2820,4.2920,4.2780,4.2780,8
2009-03-04,11:10:00,4.2880,4.2880,4.2880,4.2880,1
2009-03-04,11:15:00,4.2830,4.2830,4.2800,4.2800,2
2009-03-04,11:35:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,11:45:00,4.2840,4.2930,4.2840,4.2930,12
2009-03-04,11:55:00,4.2870,4.2870,4.2870,4.2870,1
2009-03-04,12:05:00,4.2940,4.2940,4.2880,4.2880,2
2009-03-04,12:10:00,4.2920,4.2920,4.2920,4.2920,2
2009-03-04,12:30:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,12:35:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,12:40:00,4.2850,4.2860,4.2850,4.2860,2
2009-03-04,12:45:00,4.2850,4.2860,4.2850,4.2860,3
2009-03-04,12:50:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,12:55:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,13:00:00,4.2850,4.2850,4.2850,4.2850,4
2009-03-04,13:05:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,13:15:00,4.2850,4.2850,4.2850,4.2850,6
2009-03-04,13:45:00,4.2860,4.2860,4.2860,4.2860,1
2009-03-04,14:00:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,14:20:00,4.2850,4.2850,4.2850,4.2850,15
2009-03-04,14:25:00,4.2820,4.2850,4.2820,4.2850,17
2009-03-04,14:45:00,4.2840,4.2840,4.2840,4.2840,1
2009-03-04,15:00:00,4.2850,4.2850,4.2850,4.2850,1
2009-03-04,15:05:00,4.2860,4.2860,4.2860,4.2860,1
2009-03-04,15:20:00,4.2860,4.2860,4.2860,4.2860,1
2009-03-04,15:35:00,4.2830,4.2830,4.2830,4.2830,2
2009-03-04,15:40:00,4.2800,4.2800,4.2750,4.2750,9
2009-03-04,15:45:00,4.2770,4.2770,4.2770,4.2770,1
2009-03-04,15:50:00,4.2770,4.2770,4.2770,4.2770,1
2009-03-04,15:55:00,4.2750,4.2770,4.2750,4.2770,3
2009-03-04,16:05:00,4.2770,4.2770,4.2770,4.2770,7
2009-03-04,16:10:00,4.2760,4.2770,4.2750,4.2770,6
2009-03-04,16:25:00,4.2760,4.2760,4.2750,4.2750,4
2009-03-04,16:30:00,4.2750,4.2750,4.2750,4.2750,1
2009-03-04,16:45:00,4.2760,4.2760,4.2760,4.2760,1
2009-03-04,16:50:00,4.2750,4.2750,4.2750,4.2750,5
2009-03-04,17:00:00,4.2750,4.2750,4.2750,4.2750,7
2009-03-04,17:05:00,4.2750,4.2750,4.2750,4.2750,1
2009-03-04,17:15:00,4.2750,4.2750,4.2750,4.2750,2
2009-03-04,17:35:00,4.2720,4.2720,4.2630,4.2630,81
2009-03-04,17:40:00,4.2630,4.2630,4.2580,4.2600,55
2009-03-04,17:45:00,4.2600,4.2600,4.2600,4.2600,1
2009-03-04,17:50:00,4.2610,4.2630,4.2610,4.2630,5
2009-03-04,18:00:00,4.2610,4.2610,4.2610,4.2610,1
2009-03-04,18:10:00,4.2700,4.2710,4.2700,4.2710,15
2009-03-04,18:15:00,4.2700,4.2700,4.2700,4.2700,3
2009-03-04,18:25:00,4.2640,4.2640,4.2620,4.2620,2
2009-03-04,18:30:00,4.2610,4.2610,4.2610,4.2610,7
2009-03-04,18:35:00,4.2710,4.2710,4.2640,4.2640,4
2009-03-04,18:40:00,4.2620,4.2710,4.2620,4.2710,4
2009-03-04,18:50:00,4.2680,4.2710,4.2680,4.2690,18
2009-03-04,19:00:00,4.2720,4.2720,4.2720,4.2720,1
2009-03-04,19:10:00,4.2720,4.2730,4.2700,4.2730,8
2009-03-04,19:20:00,4.2720,4.2720,4.2700,4.2700,9
2009-03-04,19:25:00,4.2680,4.2700,4.2680,4.2700,10
2009-03-04,19:30:00,4.2740,4.2750,4.2740,4.2750,18
2009-03-04,19:40:00,4.2730,4.2750,4.2730,4.2750,15
2009-03-04,19:45:00,4.2750,4.2750,4.2730,4.2730,11
2009-03-04,19:50:00,4.2770,4.2770,4.2770,4.2770,2
2009-03-04,19:55:00,4.2780,4.2780,4.2780,4.2780,1
2009-03-04,20:00:00,4.2780,4.2780,4.2780,4.2780,1
2009-03-04,20:05:00,4.2760,4.2770,4.2760,4.2770,4
2009-03-04,20:10:00,4.2740,4.2750,4.2740,4.2750,7
2009-03-04,20:20:00,4.2780,4.2780,4.2760,4.2760,2
2009-03-04,20:25:00,4.2780,4.2780,4.2750,4.2750,4
2009-03-04,20:30:00,4.2750,4.2750,4.2750,4.2750,1
2009-03-04,20:35:00,4.2740,4.2830,4.2740,4.2830,38
2009-03-04,20:40:00,4.2830,4.2830,4.2830,4.2830,1
2009-03-04,20:45:00,4.2810,4.2850,4.2780,4.2800,139
2009-03-04,20:50:00,4.2770,4.2790,4.2740,4.2790,44
2009-03-04,20:55:00,4.2740,4.2740,4.2410,4.2570,342
2009-03-04,21:00:00,4.2590,4.2640,4.2490,4.2540,79
2009-03-04,21:05:00,4.2550,4.2600,4.2360,4.2510,316
2009-03-04,21:10:00,4.2520,4.2540,4.2420,4.2520,137
2009-03-04,21:15:00,4.2530,4.2550,4.2480,4.2520,110
2009-03-04,21:20:00,4.2510,4.2530,4.2440,4.2520,82
2009-03-04,21:25:00,4.2520,4.2570,4.2350,4.2380,289
2009-03-04,21:30:00,4.2380,4.2430,4.2330,4.2390,300
2009-03-04,21:35:00,4.2360,4.2410,4.2200,4.2230,444
2009-03-04,21:40:00,4.2220,4.2320,4.2150,4.2300,263
2009-03-04,21:45:00,4.2300,4.2410,4.2270,4.2360,251
2009-03-04,21:50:00,4.2360,4.2530,4.2350,4.2530,212
2009-03-04,21:55:00,4.2530,4.2620,4.2450,4.2460,307
2009-03-04,22:00:00,4.2460,4.2530,4.2140,4.2180,1258
2009-03-04,22:05:00,4.2170,4.2300,4.2060,4.2110,943
2009-03-04,22:10:00,4.2110,4.2170,4.2000,4.2170,768
2009-03-04,22:15:00,4.2150,4.2220,4.2060,4.2150,867
2009-03-04,22:20:00,4.2140,4.2370,4.2120,4.2240,397
2009-03-04,22:25:00,4.2250,4.2250,4.2030,4.2060,601
2009-03-04,22:30:00,4.2040,4.2060,4.1580,4.1690,2402
2009-03-04,22:35:00,4.1680,4.1780,4.1410,4.1680,1789
2009-03-04,22:40:00,4.1680,4.1830,4.1590,4.1820,1404
2009-03-04,22:45:00,4.1820,4.1830,4.1660,4.1660,367
2009-03-04,22:50:00,4.1680,4.1730,4.1460,4.1560,1079
2009-03-04,22:55:00,4.1580,4.1600,4.1460,4.1480,682
2009-03-04,23:00:00,4.1480,4.1570,4.1420,4.1550,1721
2009-03-04,23:05:00,4.1550,4.1990,4.1540,4.1930,1173
2009-03-04,23:10:00,4.1930,4.1930,4.1800,4.1810,547
2009-03-04,23:15:00,4.1840,4.1870,4.1750,4.1830,515
2009-03-04,23:20:00,4.1840,4.1860,4.1770,4.1800,358
2009-03-04,23:25:00,4.1800,4.1820,4.1760,4.1820,460
2009-03-04,23:30:00,4.1820,4.1910,4.1660,4.1770,978
2009-03-04,23:35:00,4.1770,4.1770,4.1570,4.1570,778
2009-03-04,23:40:00,4.1570,4.1640,4.1520,4.1620,517
2009-03-04,23:45:00,4.1620,4.1900,4.1620,4.1830,1285
2009-03-04,23:50:00,4.1830,4.1850,4.1740,4.1800,393
2009-03-04,23:55:00,4.1800,4.1900,4.1740,4.1820,730
2009-03-05,00:00:00,4.1820,4.1900,4.1770,4.1880,509
2009-03-05,00:05:00,4.1870,4.2020,4.1840,4.1910,982
2009-03-05,00:10:00,4.1910,4.2300,4.1910,4.2250,1609
2009-03-05,00:15:00,4.2260,4.2820,4.2250,4.2730,3069
2009-03-05,00:20:00,4.2720,4.2800,4.2600,4.2630,1827
2009-03-05,00:25:00,4.2620,4.2660,4.2380,4.2460,1637
2009-03-05,00:30:00,4.2450,4.2490,4.2280,4.2420,1219
2009-03-05,00:35:00,4.2430,4.2450,4.2350,4.2440,533
2009-03-05,00:40:00,4.2410,4.2490,4.2360,4.2480,505
2009-03-05,00:45:00,4.2490,4.2750,4.2480,4.2710,1477
2009-03-05,00:50:00,4.2700,4.2990,4.2700,4.2990,1671
2009-03-05,00:55:00,4.2990,4.3000,4.2850,4.2850,1078
2009-03-05,01:00:00,4.2850,4.2900,4.2570,4.2640,933
2009-03-05,01:05:00,4.2640,4.2690,4.2450,4.2510,1118
2009-03-05,01:10:00,4.2510,4.2540,4.2350,4.2350,802
2009-03-05,01:15:00,4.2350,4.2610,4.2350,4.2510,821
2009-03-05,01:20:00,4.2520,4.2550,4.2460,4.2550,331
2009-03-05,01:25:00,4.2550,4.2640,4.2540,4.2590,191
2009-03-05,01:30:00,4.2610,4.2720,4.2590,4.2720,208
2009-03-05,01:35:00,4.2730,4.2850,4.2730,4.2780,770
2009-03-05,01:40:00,4.2780,4.2780,4.2620,4.2640,223
2009-03-05,01:45:00,4.2640,4.2640,4.2350,4.2500,579
2009-03-05,01:50:00,4.2500,4.2510,4.2390,4.2430,613
2009-03-05,01:55:00,4.2430,4.2480,4.2420,4.2440,236
2009-03-05,02:00:00,4.2440,4.2570,4.2440,4.2520,530
2009-03-05,02:05:00,4.2510,4.2560,4.2480,4.2520,176
2009-03-05,02:10:00,4.2530,4.2570,4.2500,4.2510,164
2009-03-05,02:15:00,4.2520,4.2600,4.2400,4.2450,358
2009-03-05,02:20:00,4.2440,4.2510,4.2430,4.2460,178
2009-03-05,02:25:00,4.2480,4.2760,4.2470,4.2620,771
2009-03-05,02:30:00,4.2620,4.2740,4.2600,4.2660,358
2009-03-05,02:35:00,4.2680,4.2820,4.2610,4.2610,686
2009-03-05,02:40:00,4.2620,4.2680,4.2590,4.2650,371
2009-03-05,02:45:00,4.2650,4.2680,4.2500,4.2510,462
2009-03-05,02:50:00,4.2510,4.2800,4.2460,4.2590,2096
2009-03-05,02:55:00,4.2590,4.2800,4.2540,4.2720,543
2009-03-05,03:00:00,4.2740,4.2990,4.2740,4.2920,1193
2009-03-05,03:05:00,4.2900,4.3090,4.2890,4.3080,850
2009-03-05,03:10:00,4.3070,4.3150,4.3050,4.3090,756
2009-03-05,03:15:00,4.3070,4.3180,4.3040,4.3130,1063
2009-03-05,03:20:00,4.3130,4.3490,4.3070,4.3360,1879
2009-03-05,03:25:00,4.3350,4.3490,4.3290,4.3360,2077
2009-03-05,03:30:00,4.3360,4.3370,4.3050,4.3120,866
2009-03-05,03:35:00,4.3150,4.3240,4.3140,4.3200,92
2009-03-05,03:40:00,4.3170,4.3180,4.3090,4.3110,173
2009-03-05,03:45:00,4.3100,4.3190,4.3100,4.3190,48
2009-03-05,03:50:00,4.3190,4.3220,4.3180,4.3180,67
2009-03-05,03:55:00,4.3180,4.3180,4.3110,4.3120,56
2009-03-05,04:00:00,4.3120,4.3400,4.3120,4.3180,77
2009-03-05,04:05:00,4.3210,4.3250,4.3170,4.3210,67
2009-03-05,04:10:00,4.3220,4.3340,4.3210,4.3270,97
2009-03-05,04:15:00,4.3300,4.3390,4.3300,4.3370,35
2009-03-05,04:20:00,4.3350,4.3400,4.3320,4.3320,16
2009-03-05,04:25:00,4.3350,4.3360,4.3310,4.3320,17
2009-03-05,04:30:00,4.3380,4.3380,4.3300,4.3310,22
2009-03-05,04:35:00,4.3340,4.3400,4.3320,4.3400,7
2009-03-05,04:40:00,4.3320,4.3320,4.3320,4.3320,22
2009-03-05,04:45:00,4.3320,4.3380,4.3320,4.3370,51
2009-03-05,04:50:00,4.3370,4.3370,4.3300,4.3340,44
2009-03-05,04:55:00,4.3310,4.3360,4.3210,4.3210,119
2009-03-05,05:00:00,4.3210,4.3300,4.3200,4.3270,11
2009-03-05,05:05:00,4.3220,4.3230,4.3210,4.3230,10
2009-03-05,05:10:00,4.3250,4.3300,4.3250,4.3260,8
2009-03-05,05:20:00,4.3270,4.3300,4.3270,4.3300,9
2009-03-05,05:25:00,4.3280,4.3390,4.3280,4.3390,19
2009-03-05,05:30:00,4.3390,4.3400,4.3350,4.3350,25
2009-03-05,05:35:00,4.3390,4.3410,4.3390,4.3410,17
2009-03-05,05:40:00,4.3380,4.3400,4.3360,4.3400,12
2009-03-05,05:45:00,4.3350,4.3350,4.3350,4.3350,9
2009-03-05,05:50:00,4.3380,4.3450,4.3380,4.3390,5
2009-03-05,05:55:00,4.3390,4.3450,4.3320,4.3360,10
2009-03-05,06:00:00,4.3270,4.3490,4.3270,4.3350,29
2009-03-05,07:00:00,4.3390,4.3440,4.3390,4.3440,10
2009-03-05,07:05:00,4.3450,4.3450,4.3450,4.3450,1
2009-03-05,07:30:00,4.3450,4.3450,4.3450,4.3450,1
2009-03-05,07:55:00,4.3430,4.3460,4.3430,4.3460,2
2009-03-05,08:05:00,4.3460,4.3480,4.3460,4.3480,5
2009-03-05,08:10:00,4.3470,4.3480,4.3470,4.3480,3
2009-03-05,08:20:00,4.3480,4.3480,4.3480,4.3480,8
2009-03-05,08:25:00,4.3440,4.3440,4.3440,4.3440,2
2009-03-05,08:30:00,4.3430,4.3800,4.3430,4.3800,63
2009-03-05,08:40:00,4.3650,4.3650,4.3650,4.3650,3
2009-03-05,08:50:00,4.3600,4.3600,4.3600,4.3600,2
2009-03-05,09:10:00,4.3570,4.3570,4.3570,4.3570,1
2009-03-05,09:40:00,4.3500,4.3500,4.3480,4.3480,5
2009-03-05,09:45:00,4.3500,4.3500,4.3500,4.3500,3
2009-03-05,09:55:00,4.3500,4.3500,4.3500,4.3500,4
2009-03-05,10:00:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-05,10:25:00,4.3500,4.3500,4.3500,4.3500,4
2009-03-05,10:30:00,4.3450,4.3450,4.3450,4.3450,6
2009-03-05,10:35:00,4.3450,4.3450,4.3450,4.3450,1
2009-03-05,10:40:00,4.3450,4.3450,4.3450,4.3450,1
2009-03-05,10:50:00,4.3450,4.3460,4.3450,4.3450,6
2009-03-05,10:55:00,4.3500,4.3500,4.3500,4.3500,5
2009-03-05,11:15:00,4.3510,4.3510,4.3510,4.3510,1
2009-03-05,11:40:00,4.3500,4.3500,4.3500,4.3500,2
2009-03-05,12:05:00,4.3410,4.3410,4.3410,4.3410,1
2009-03-05,12:30:00,4.3410,4.3420,4.3400,4.3400,44
2009-03-05,12:35:00,4.3400,4.3420,4.3400,4.3420,6
2009-03-05,12:40:00,4.3410,4.3410,4.3400,4.3410,11
2009-03-05,12:45:00,4.3400,4.3410,4.3400,4.3410,3
2009-03-05,12:50:00,4.3420,4.3430,4.3400,4.3400,4
2009-03-05,12:55:00,4.3400,4.3400,4.3400,4.3400,4
2009-03-05,13:00:00,4.3400,4.3400,4.3400,4.3400,2
2009-03-05,13:15:00,4.3430,4.3430,4.3430,4.3430,1
2009-03-05,13:25:00,4.3400,4.3420,4.3400,4.3420,2
2009-03-05,13:30:00,4.3400,4.3400,4.3400,4.3400,13
2009-03-05,13:50:00,4.3420,4.3420,4.3420,4.3420,2
2009-03-05,13:55:00,4.3410,4.3410,4.3400,4.3400,21
2009-03-05,14:05:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-05,14:25:00,4.3370,4.3370,4.3370,4.3370,1
2009-03-05,14:30:00,4.3350,4.3360,4.3350,4.3350,4
2009-03-05,14:35:00,4.3370,4.3370,4.3350,4.3350,3
2009-03-05,14:55:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-05,15:00:00,4.3390,4.3390,4.3390,4.3390,1
2009-03-05,15:10:00,4.3400,4.3400,4.3400,4.3400,1
2009-03-05,15:20:00,4.3370,4.3370,4.3370,4.3370,1
2009-03-05,15:25:00,4.3360,4.3360,4.3360,4.3360,1
2009-03-05,15:30:00,4.3350,4.3350,4.3350,4.3350,16
2009-03-05,15:40:00,4.3380,4.3380,4.3360,4.3360,2
2009-03-05,15:45:00,4.3370,4.3400,4.3370,4.3400,3
2009-03-05,16:00:00,4.3400,4.3400,4.3350,4.3350,2
2009-03-05,16:15:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-05,16:20:00,4.3350,4.3350,4.3350,4.3350,9
2009-03-05,16:30:00,4.3350,4.3360,4.3350,4.3360,4
2009-03-05,16:35:00,4.3350,4.3350,4.3300,4.3300,7
2009-03-05,16:40:00,4.3300,4.3320,4.3300,4.3320,7
2009-03-05,16:45:00,4.3300,4.3320,4.3300,4.3320,10
2009-03-05,17:05:00,4.3300,4.3300,4.3300,4.3300,18
2009-03-05,17:10:00,4.3300,4.3320,4.3300,4.3300,6
2009-03-05,17:15:00,4.3300,4.3300,4.3300,4.3300,2
2009-03-05,17:20:00,4.3300,4.3300,4.3300,4.3300,3
2009-03-05,17:25:00,4.3300,4.3300,4.3290,4.3290,3
2009-03-05,17:35:00,4.3270,4.3270,4.3270,4.3270,1
2009-03-05,17:40:00,4.3250,4.3250,4.3250,4.3250,10
2009-03-05,17:45:00,4.3250,4.3250,4.3250,4.3250,18
2009-03-05,18:00:00,4.3260,4.3260,4.3260,4.3260,1
2009-03-05,18:05:00,4.3290,4.3290,4.3290,4.3290,1
2009-03-05,18:20:00,4.3250,4.3250,4.3250,4.3250,1
2009-03-05,18:25:00,4.3260,4.3330,4.3260,4.3320,7
2009-03-05,18:30:00,4.3320,4.3320,4.3320,4.3320,8
2009-03-05,18:40:00,4.3270,4.3270,4.3270,4.3270,1
2009-03-05,18:45:00,4.3280,4.3280,4.3280,4.3280,2
2009-03-05,18:55:00,4.3290,4.3290,4.3270,4.3270,3
2009-03-05,19:00:00,4.3300,4.3300,4.3300,4.3300,2
2009-03-05,19:20:00,4.3300,4.3310,4.3300,4.3310,8
2009-03-05,19:25:00,4.3280,4.3280,4.3280,4.3280,1
2009-03-05,19:30:00,4.3310,4.3340,4.3290,4.3330,33
2009-03-05,19:40:00,4.3300,4.3300,4.3130,4.3130,63
2009-03-05,19:45:00,4.3100,4.3120,4.3080,4.3100,22
2009-03-05,19:55:00,4.3110,4.3110,4.3040,4.3050,9
2009-03-05,20:10:00,4.3020,4.3020,4.2990,4.3020,45
2009-03-05,20:15:00,4.3010,4.3010,4.2940,4.2940,12
2009-03-05,20:20:00,4.2950,4.2950,4.2930,4.2940,36
2009-03-05,20:25:00,4.2940,4.2950,4.2920,4.2930,104
2009-03-05,20:30:00,4.2910,4.2930,4.2910,4.2930,27
2009-03-05,20:35:00,4.2910,4.2920,4.2860,4.2890,30
2009-03-05,20:40:00,4.2900,4.2900,4.2850,4.2850,22
2009-03-05,20:45:00,4.2860,4.2910,4.2850,4.2900,25
2009-03-05,20:50:00,4.2900,4.2910,4.2850,4.2850,15
2009-03-05,20:55:00,4.2860,4.2900,4.2840,4.2840,10
2009-03-05,21:00:00,4.2840,4.2840,4.2790,4.2790,18
2009-03-05,21:05:00,4.2790,4.2870,4.2790,4.2830,39
2009-03-05,21:10:00,4.2820,4.2910,4.2800,4.2860,86
2009-03-05,21:15:00,4.2860,4.2920,4.2830,4.2850,88
2009-03-05,21:20:00,4.2850,4.2860,4.2680,4.2700,154
2009-03-05,21:25:00,4.2700,4.2770,4.2630,4.2710,168
2009-03-05,21:30:00,4.2720,4.2810,4.2710,4.2740,215
2009-03-05,21:35:00,4.2760,4.2770,4.2560,4.2590,213
2009-03-05,21:40:00,4.2610,4.2700,4.2550,4.2650,134
2009-03-05,21:45:00,4.2650,4.2730,4.2580,4.2680,140
2009-03-05,21:50:00,4.2680,4.2700,4.2630,4.2650,171
2009-03-05,21:55:00,4.2650,4.2760,4.2630,4.2750,150
2009-03-05,22:00:00,4.2740,4.2860,4.2740,4.2800,682
2009-03-05,22:05:00,4.2800,4.3120,4.2800,4.3070,889
2009-03-05,22:10:00,4.3070,4.3070,4.2890,4.2920,457
2009-03-05,22:15:00,4.2930,4.3170,4.2910,4.3170,426
2009-03-05,22:20:00,4.3170,4.3320,4.3150,4.3270,647
2009-03-05,22:25:00,4.3280,4.3450,4.3210,4.3420,689
2009-03-05,22:30:00,4.3400,4.3440,4.3270,4.3370,914
2009-03-05,22:35:00,4.3380,4.3390,4.3220,4.3250,445
2009-03-05,22:40:00,4.3220,4.3370,4.3160,4.3320,572
2009-03-05,22:45:00,4.3310,4.3330,4.3210,4.3230,362
2009-03-05,22:50:00,4.3250,4.3300,4.3250,4.3280,214
2009-03-05,22:55:00,4.3290,4.3590,4.3290,4.3570,1193
2009-03-05,23:00:00,4.3580,4.3660,4.3500,4.3530,551
2009-03-05,23:05:00,4.3500,4.3550,4.3450,4.3500,611
2009-03-05,23:10:00,4.3540,4.3540,4.3360,4.3370,727
2009-03-05,23:15:00,4.3390,4.3440,4.3250,4.3290,801
2009-03-05,23:20:00,4.3280,4.3310,4.3000,4.3110,947
2009-03-05,23:25:00,4.3110,4.3110,4.2830,4.2880,647
2009-03-05,23:30:00,4.2900,4.3300,4.2400,4.3130,4290
2009-03-05,23:35:00,4.3130,4.3140,4.2950,4.2950,1069
2009-03-05,23:40:00,4.2960,4.2960,4.2730,4.2910,1478
2009-03-05,23:45:00,4.2890,4.2940,4.2750,4.2910,757
2009-03-05,23:50:00,4.2900,4.3080,4.2800,4.2870,706
2009-03-05,23:55:00,4.2870,4.2870,4.2400,4.2440,1505
2009-03-06,00:00:00,4.2440,4.2580,4.2300,4.2500,1454
2009-03-06,00:05:00,4.2500,4.2670,4.2480,4.2530,736
2009-03-06,00:10:00,4.2520,4.2520,4.2200,4.2350,1088
2009-03-06,00:15:00,4.2310,4.2340,4.1980,4.2100,2209
2009-03-06,00:20:00,4.2090,4.2130,4.1920,4.2000,1426
2009-03-06,00:25:00,4.1990,4.2000,4.1820,4.1860,1378
2009-03-06,00:30:00,4.1900,4.2190,4.1800,4.2170,1513
2009-03-06,00:35:00,4.2170,4.2170,4.2010,4.2030,790
2009-03-06,00:40:00,4.2040,4.2190,4.1970,4.2190,759
2009-03-06,00:45:00,4.2170,4.2240,4.2120,4.2180,579
2009-03-06,00:50:00,4.2160,4.2200,4.2050,4.2090,470
2009-03-06,00:55:00,4.2080,4.2130,4.2020,4.2030,448
2009-03-06,01:00:00,4.2020,4.2060,4.1870,4.1890,925
2009-03-06,01:05:00,4.1870,4.1950,4.1860,4.1920,637
2009-03-06,01:10:00,4.1910,4.1930,4.1830,4.1900,434
2009-03-06,01:15:00,4.1890,4.1900,4.1850,4.1850,452
2009-03-06,01:20:00,4.1840,4.1870,4.1580,4.1620,1688
2009-03-06,01:25:00,4.1610,4.1690,4.1580,4.1650,1360
2009-03-06,01:30:00,4.1640,4.1800,4.1630,4.1770,443
2009-03-06,01:35:00,4.1770,4.1830,4.1700,4.1710,658
2009-03-06,01:40:00,4.1720,4.1770,4.1660,4.1730,364
2009-03-06,01:45:00,4.1730,4.1730,4.1670,4.1700,223
2009-03-06,01:50:00,4.1690,4.1700,4.1520,4.1590,816
2009-03-06,01:55:00,4.1580,4.1590,4.1170,4.1300,2970
2009-03-06,02:00:00,4.1300,4.1300,4.1110,4.1250,1504
2009-03-06,02:05:00,4.1250,4.1580,4.1220,4.1500,842
2009-03-06,02:10:00,4.1500,4.1640,4.1430,4.1500,771
2009-03-06,02:15:00,4.1500,4.1810,4.1500,4.1750,627
2009-03-06,02:20:00,4.1750,4.1750,4.1420,4.1470,884
2009-03-06,02:25:00,4.1480,4.1600,4.1450,4.1500,793
2009-03-06,02:30:00,4.1490,4.1500,4.1290,4.1390,640
2009-03-06,02:35:00,4.1390,4.1470,4.1010,4.1070,1497
2009-03-06,02:40:00,4.1070,4.1120,4.0960,4.1110,1875
2009-03-06,02:45:00,4.1120,4.1130,4.1040,4.1070,812
2009-03-06,02:50:00,4.1070,4.1240,4.1030,4.1240,728
2009-03-06,02:55:00,4.1250,4.1290,4.1110,4.1250,636
2009-03-06,03:00:00,4.1240,4.1300,4.1160,4.1170,619
2009-03-06,03:05:00,4.1160,4.1160,4.1060,4.1100,565
2009-03-06,03:10:00,4.1120,4.1160,4.0900,4.1000,1040
2009-03-06,03:15:00,4.1000,4.1130,4.0940,4.1070,657
2009-03-06,03:20:00,4.1060,4.1080,4.0740,4.0880,1117
2009-03-06,03:25:00,4.0880,4.0950,4.0830,4.0870,889
2009-03-06,03:30:00,4.0890,4.0920,4.0820,4.0820,435
2009-03-06,03:35:00,4.0850,4.0860,4.0790,4.0800,163
2009-03-06,03:40:00,4.0790,4.0790,4.0670,4.0670,157
2009-03-06,03:45:00,4.0670,4.0760,4.0660,4.0700,83
2009-03-06,03:50:00,4.0710,4.0770,4.0690,4.0690,88
2009-03-06,03:55:00,4.0720,4.0880,4.0700,4.0710,39
2009-03-06,04:00:00,4.0700,4.0730,4.0690,4.0710,42
2009-03-06,04:05:00,4.0740,4.0790,4.0730,4.0780,64
2009-03-06,04:10:00,4.0790,4.0850,4.0790,4.0850,60
2009-03-06,04:15:00,4.0870,4.0890,4.0780,4.0880,67
2009-03-06,04:20:00,4.0790,4.0870,4.0790,4.0860,9
2009-03-06,04:25:00,4.0820,4.0830,4.0750,4.0760,80
2009-03-06,04:30:00,4.0770,4.0780,4.0700,4.0750,45
2009-03-06,04:35:00,4.0710,4.0730,4.0710,4.0720,5
2009-03-06,04:40:00,4.0740,4.0750,4.0680,4.0680,39
2009-03-06,04:45:00,4.0700,4.0790,4.0700,4.0790,41
2009-03-06,04:50:00,4.0750,4.0820,4.0750,4.0820,29
2009-03-06,04:55:00,4.0800,4.0820,4.0760,4.0760,49
2009-03-06,05:00:00,4.0760,4.0800,4.0720,4.0800,15
2009-03-06,05:05:00,4.0780,4.0780,4.0770,4.0770,3
2009-03-06,05:10:00,4.0750,4.0760,4.0720,4.0750,23
2009-03-06,05:15:00,4.0750,4.0750,4.0750,4.0750,2
2009-03-06,05:20:00,4.0750,4.0780,4.0750,4.0760,16
2009-03-06,05:25:00,4.0760,4.0810,4.0760,4.0780,53
2009-03-06,05:30:00,4.0790,4.0800,4.0710,4.0770,35
2009-03-06,05:35:00,4.0750,4.0750,4.0650,4.0650,138
2009-03-06,05:40:00,4.0650,4.0650,4.0610,4.0650,49
2009-03-06,05:45:00,4.0620,4.0620,4.0610,4.0610,12
2009-03-06,05:50:00,4.0640,4.0650,4.0640,4.0650,3
2009-03-06,05:55:00,4.0630,4.0700,4.0630,4.0690,8
2009-03-06,06:00:00,4.0640,4.0650,4.0640,4.0650,54
2009-03-06,06:05:00,4.0610,4.0640,4.0600,4.0640,5
2009-03-06,06:10:00,4.0600,4.0600,4.0600,4.0600,6
2009-03-06,07:05:00,4.0750,4.0750,4.0750,4.0750,7
2009-03-06,07:15:00,4.0660,4.0660,4.0660,4.0660,4
2009-03-06,07:20:00,4.0610,4.0610,4.0610,4.0610,3
2009-03-06,07:25:00,4.0620,4.0660,4.0620,4.0660,6
2009-03-06,07:35:00,4.0700,4.0700,4.0700,4.0700,4
2009-03-06,07:45:00,4.0780,4.0810,4.0780,4.0790,4
2009-03-06,07:50:00,4.0790,4.0790,4.0790,4.0790,1
2009-03-06,08:10:00,4.0790,4.0790,4.0700,4.0700,3
2009-03-06,08:20:00,4.0740,4.0740,4.0730,4.0730,20
2009-03-06,08:30:00,4.0680,4.0680,4.0650,4.0650,3
2009-03-06,08:35:00,4.0640,4.0640,4.0640,4.0640,1
2009-03-06,08:40:00,4.0620,4.0630,4.0620,4.0630,2
2009-03-06,09:15:00,4.0610,4.0610,4.0610,4.0610,1
2009-03-06,09:40:00,4.0610,4.0610,4.0610,4.0610,1
2009-03-06,09:55:00,4.0610,4.0610,4.0610,4.0610,1
2009-03-06,10:00:00,4.0640,4.0640,4.0640,4.0640,1
2009-03-06,10:05:00,4.0650,4.0680,4.0640,4.0640,11
2009-03-06,10:30:00,4.0700,4.0730,4.0700,4.0730,7
2009-03-06,10:55:00,4.0700,4.0700,4.0700,4.0700,1
2009-03-06,11:00:00,4.0750,4.0750,4.0750,4.0750,4
2009-03-06,11:05:00,4.0750,4.0750,4.0750,4.0750,1
2009-03-06,11:15:00,4.0750,4.0750,4.0750,4.0750,1
2009-03-06,11:20:00,4.0750,4.0810,4.0750,4.0810,25
2009-03-06,11:25:00,4.0770,4.0820,4.0770,4.0820,7
2009-03-06,11:30:00,4.0800,4.0800,4.0800,4.0800,1
2009-03-06,11:35:00,4.0800,4.0800,4.0750,4.0750,4
2009-03-06,11:40:00,4.0750,4.0750,4.0750,4.0750,2
2009-03-06,11:50:00,4.0750,4.0750,4.0750,4.0750,1
2009-03-06,12:10:00,4.0790,4.0800,4.0790,4.0800,3
2009-03-06,12:25:00,4.0810,4.1250,4.0810,4.1250,102
2009-03-06,12:30:00,4.1180,4.1190,4.1150,4.1190,5
2009-03-06,12:35:00,4.1210,4.1220,4.1210,4.1220,9
2009-03-06,12:40:00,4.1210,4.1210,4.1200,4.1200,7
2009-03-06,12:50:00,4.1200,4.1200,4.1150,4.1150,5
2009-03-06,12:55:00,4.1140,4.1140,4.1140,4.1140,1
2009-03-06,13:00:00,4.1130,4.1140,4.1100,4.1140,7
2009-03-06,13:15:00,4.1100,4.1100,4.1100,4.1100,2
2009-03-06,13:20:00,4.1100,4.1100,4.1100,4.1100,2
2009-03-06,13:35:00,4.1120,4.1120,4.1120,4.1120,1
2009-03-06,13:45:00,4.1190,4.1190,4.1190,4.1190,1
2009-03-06,13:55:00,4.1190,4.1200,4.1190,4.1200,2
2009-03-06,14:05:00,4.1200,4.1200,4.1200,4.1200,1
2009-03-06,14:10:00,4.1200,4.1200,4.1200,4.1200,1
2009-03-06,14:15:00,4.1200,4.1200,4.1200,4.1200,2
2009-03-06,14:25:00,4.1200,4.1200,4.1200,4.1200,1
2009-03-06,14:50:00,4.1190,4.1190,4.1190,4.1190,1
2009-03-06,15:05:00,4.1200,4.1200,4.1200,4.1200,1
2009-03-06,15:15:00,4.1200,4.1200,4.1200,4.1200,1
2009-03-06,15:20:00,4.1200,4.1200,4.1190,4.1190,2
2009-03-06,15:25:00,4.1200,4.1200,4.1200,4.1200,7
2009-03-06,15:30:00,4.1200,4.1200,4.1190,4.1190,10
2009-03-06,15:35:00,4.1200,4.1200,4.1200,4.1200,2
2009-03-06,15:40:00,4.1200,4.1200,4.1190,4.1190,5
2009-03-06,15:50:00,4.1190,4.1190,4.1190,4.1190,2
2009-03-06,15:55:00,4.1190,4.1190,4.1190,4.1190,2
2009-03-06,16:00:00,4.1200,4.1200,4.1200,4.1200,2
2009-03-06,16:05:00,4.1200,4.1200,4.1190,4.1190,11
2009-03-06,16:10:00,4.1120,4.1190,4.1120,4.1190,3
2009-03-06,16:15:00,4.1200,4.1200,4.1200,4.1200,2
2009-03-06,16:25:00,4.1190,4.1190,4.1190,4.1190,1
2009-03-06,16:45:00,4.1200,4.1200,4.1200,4.1200,12
2009-03-06,16:50:00,4.1200,4.1200,4.1200,4.1200,4
2009-03-06,16:55:00,4.1250,4.1250,4.1250,4.1250,8
2009-03-06,17:05:00,4.1250,4.1250,4.1250,4.1250,9
2009-03-06,17:10:00,4.1300,4.1300,4.1300,4.1300,2
2009-03-06,17:40:00,4.1290,4.1300,4.1290,4.1300,5
2009-03-06,17:45:00,4.1300,4.1320,4.1230,4.1230,8
2009-03-06,17:50:00,4.1320,4.1390,4.1320,4.1390,30
2009-03-06,17:55:00,4.1400,4.1400,4.1400,4.1400,40
2009-03-06,18:00:00,4.1440,4.1440,4.1440,4.1440,2
2009-03-06,18:15:00,4.1420,4.1420,4.1370,4.1370,2
2009-03-06,18:20:00,4.1310,4.1310,4.1250,4.1260,5
2009-03-06,18:30:00,4.1370,4.1370,4.1290,4.1290,6
2009-03-06,18:35:00,4.1370,4.1370,4.1370,4.1370,9
2009-03-06,18:40:00,4.1400,4.1400,4.1400,4.1400,1
2009-03-06,18:50:00,4.1400,4.1440,4.1400,4.1440,6
2009-03-06,18:55:00,4.1440,4.1450,4.1440,4.1450,17
2009-03-06,19:00:00,4.1480,4.1480,4.1400,4.1400,2
2009-03-06,19:05:00,4.1350,4.1350,4.1350,4.1350,1
2009-03-06,19:15:00,4.1280,4.1450,4.1280,4.1450,15
2009-03-06,19:35:00,4.1300,4.1300,4.1300,4.1300,1
2009-03-06,19:45:00,4.1230,4.1230,4.1100,4.1210,32
2009-03-06,19:50:00,4.1210,4.1210,4.1210,4.1210,6
2009-03-06,20:00:00,4.1200,4.1210,4.1200,4.1210,3
2009-03-06,20:05:00,4.1170,4.1170,4.1100,4.1100,14
2009-03-06,20:10:00,4.1040,4.1040,4.0960,4.0960,38
2009-03-06,20:15:00,4.0960,4.0960,4.0880,4.0880,59
2009-03-06,20:20:00,4.0920,4.1100,4.0920,4.1020,9
2009-03-06,20:25:00,4.1000,4.1000,4.0950,4.0950,26
2009-03-06,20:30:00,4.1010,4.1110,4.1010,4.1110,18
2009-03-06,20:40:00,4.0980,4.0980,4.0980,4.0980,1
2009-03-06,20:45:00,4.0960,4.0960,4.0920,4.0920,3
2009-03-06,20:50:00,4.0910,4.0910,4.0860,4.0900,16
2009-03-06,20:55:00,4.0900,4.0900,4.0750,4.0780,61
2009-03-06,21:00:00,4.0780,4.0850,4.0530,4.0590,182
2009-03-06,21:05:00,4.0580,4.0580,4.0490,4.0500,45
2009-03-06,21:10:00,4.0530,4.0560,4.0350,4.0400,240
2009-03-06,21:15:00,4.0400,4.0400,4.0080,4.0150,381
2009-03-06,21:20:00,4.0150,4.0170,4.0050,4.0130,186
2009-03-06,21:25:00,4.0160,4.0240,4.0130,4.0230,112
2009-03-06,21:30:00,4.0200,4.0430,4.0160,4.0280,559
2009-03-06,21:35:00,4.0260,4.0370,4.0200,4.0320,209
2009-03-06,21:40:00,4.0330,4.0530,4.0310,4.0530,230
2009-03-06,21:45:00,4.0530,4.0570,4.0460,4.0570,344
2009-03-06,21:50:00,4.0570,4.0780,4.0530,4.0780,484
2009-03-06,21:55:00,4.0770,4.0880,4.0710,4.0750,428
2009-03-06,22:00:00,4.0750,4.0900,4.0720,4.0770,1333
2009-03-06,22:05:00,4.0780,4.0790,4.0610,4.0700,517
2009-03-06,22:10:00,4.0660,4.0690,4.0550,4.0620,476
2009-03-06,22:15:00,4.0610,4.0680,4.0600,4.0630,295
2009-03-06,22:20:00,4.0620,4.0620,4.0340,4.0400,738
2009-03-06,22:25:00,4.0380,4.0400,4.0210,4.0290,749
2009-03-06,22:30:00,4.0300,4.0350,4.0190,4.0240,943
2009-03-06,22:35:00,4.0240,4.0250,4.0170,4.0170,626
2009-03-06,22:40:00,4.0160,4.0510,4.0140,4.0470,1484
2009-03-06,22:45:00,4.0490,4.0550,4.0370,4.0480,1110
2009-03-06,22:50:00,4.0460,4.0480,4.0260,4.0290,751
2009-03-06,22:55:00,4.0300,4.0300,4.0160,4.0170,653
2009-03-06,23:00:00,4.0160,4.0340,4.0090,4.0130,876
2009-03-06,23:05:00,4.0140,4.0160,3.9720,3.9810,2726
2009-03-06,23:10:00,3.9810,3.9820,3.9600,3.9610,1354
2009-03-06,23:15:00,3.9610,3.9800,3.9570,3.9800,1693
2009-03-06,23:20:00,3.9780,3.9800,3.9700,3.9750,883
2009-03-06,23:25:00,3.9750,3.9750,3.9480,3.9610,1626
2009-03-06,23:30:00,3.9600,3.9650,3.9540,3.9560,711
2009-03-06,23:35:00,3.9560,3.9580,3.9470,3.9510,924
2009-03-06,23:40:00,3.9530,3.9800,3.9500,3.9730,708
2009-03-06,23:45:00,3.9740,3.9750,3.9600,3.9650,452
2009-03-06,23:50:00,3.9630,3.9660,3.9510,3.9530,906
2009-03-06,23:55:00,3.9530,3.9550,3.9410,3.9440,920
2009-03-07,00:00:00,3.9450,3.9510,3.9370,3.9450,1553
2009-03-07,00:05:00,3.9450,3.9480,3.9380,3.9450,523
2009-03-07,00:10:00,3.9450,3.9450,3.9370,3.9400,423
2009-03-07,00:15:00,3.9410,3.9550,3.9380,3.9540,678
2009-03-07,00:20:00,3.9540,3.9600,3.9490,3.9510,527
2009-03-07,00:25:00,3.9510,3.9600,3.9500,3.9530,476
2009-03-07,00:30:00,3.9530,3.9650,3.9500,3.9500,710
2009-03-07,00:35:00,3.9510,3.9680,3.9470,3.9520,746
2009-03-07,00:40:00,3.9530,3.9560,3.9330,3.9360,698
2009-03-07,00:45:00,3.9360,3.9510,3.9310,3.9460,595
2009-03-07,00:50:00,3.9480,3.9510,3.9400,3.9450,224
2009-03-07,00:55:00,3.9420,3.9590,3.9420,3.9480,269
2009-03-07,01:00:00,3.9490,3.9660,3.9490,3.9590,532
2009-03-07,01:05:00,3.9600,3.9860,3.9570,3.9800,829
2009-03-07,01:10:00,3.9800,3.9800,3.9670,3.9740,482
2009-03-07,01:15:00,3.9730,3.9810,3.9600,3.9640,416
2009-03-07,01:20:00,3.9640,3.9740,3.9610,3.9670,157
2009-03-07,01:25:00,3.9670,3.9730,3.9610,3.9670,168
2009-03-07,01:30:00,3.9660,3.9870,3.9580,3.9790,677
2009-03-07,01:35:00,3.9800,3.9800,3.9620,3.9640,295
2009-03-07,01:40:00,3.9650,3.9680,3.9520,3.9550,410
2009-03-07,01:45:00,3.9560,3.9650,3.9510,3.9650,325
2009-03-07,01:50:00,3.9660,3.9660,3.9550,3.9640,152
2009-03-07,01:55:00,3.9640,3.9640,3.9470,3.9520,219
2009-03-07,02:00:00,3.9520,3.9600,3.9410,3.9580,313
2009-03-07,02:05:00,3.9580,3.9650,3.9490,3.9580,274
2009-03-07,02:10:00,3.9570,3.9580,3.9370,3.9400,339
2009-03-07,02:15:00,3.9380,3.9460,3.9240,3.9410,972
2009-03-07,02:20:00,3.9400,3.9540,3.9170,3.9450,826
2009-03-07,02:25:00,3.9420,3.9460,3.9380,3.9400,139
2009-03-07,02:30:00,3.9440,3.9450,3.9250,3.9310,296
2009-03-07,02:35:00,3.9340,3.9420,3.9300,3.9310,178
2009-03-07,02:40:00,3.9310,3.9320,3.9180,3.9240,554
2009-03-07,02:45:00,3.9240,3.9470,3.9190,3.9290,1004
2009-03-07,02:50:00,3.9320,3.9520,3.9220,3.9390,470
2009-03-07,02:55:00,3.9390,3.9550,3.9390,3.9450,301
2009-03-07,03:00:00,3.9430,3.9500,3.9240,3.9280,385
2009-03-07,03:05:00,3.9270,3.9520,3.9230,3.9360,299
2009-03-07,03:10:00,3.9380,3.9390,3.9250,3.9300,221
2009-03-07,03:15:00,3.9290,3.9360,3.9240,3.9240,508
2009-03-07,03:20:00,3.9250,3.9320,3.9200,3.9260,472
2009-03-07,03:25:00,3.9260,3.9490,3.9220,3.9460,1316
2009-03-07,03:30:00,3.9460,3.9500,3.9290,3.9380,577
2009-03-07,03:35:00,3.9400,3.9430,3.9340,3.9350,175
2009-03-07,03:40:00,3.9380,3.9440,3.9340,3.9400,49
2009-03-07,03:45:00,3.9400,3.9420,3.9360,3.9360,44
2009-03-07,03:50:00,3.9380,3.9400,3.9330,3.9350,51
2009-03-07,03:55:00,3.9360,3.9390,3.9360,3.9370,35
2009-03-07,04:00:00,3.9400,3.9440,3.9380,3.9400,25
2009-03-07,04:05:00,3.9400,3.9450,3.9400,3.9420,14
2009-03-07,04:10:00,3.9430,3.9450,3.9420,3.9430,36
2009-03-07,04:15:00,3.9440,3.9480,3.9440,3.9480,13
2009-03-07,04:20:00,3.9450,3.9460,3.9420,3.9420,14
2009-03-07,04:25:00,3.9380,3.9420,3.9370,3.9420,14
2009-03-07,04:30:00,3.9420,3.9420,3.9370,3.9410,33
2009-03-07,04:35:00,3.9420,3.9440,3.9420,3.9430,24
2009-03-07,04:40:00,3.9400,3.9440,3.9400,3.9420,36
2009-03-07,04:45:00,3.9420,3.9420,3.9350,3.9400,78
2009-03-07,04:50:00,3.9420,3.9420,3.9370,3.9370,7
2009-03-07,04:55:00,3.9400,3.9420,3.9360,3.9370,20
2009-03-07,05:00:00,3.9420,3.9430,3.9390,3.9410,25
2009-03-07,05:05:00,3.9430,3.9430,3.9370,3.9380,47
2009-03-07,05:10:00,3.9380,3.9400,3.9360,3.9400,9
2009-03-07,05:15:00,3.9400,3.9400,3.9400,3.9400,3
2009-03-07,05:20:00,3.9370,3.9370,3.9370,3.9370,1
2009-03-07,05:25:00,3.9340,3.9340,3.9310,3.9340,19
2009-03-07,05:30:00,3.9350,3.9350,3.9350,3.9350,1
2009-03-07,05:35:00,3.9340,3.9340,3.9310,3.9310,13
2009-03-07,05:40:00,3.9340,3.9340,3.9310,3.9330,16
2009-03-07,05:45:00,3.9330,3.9330,3.9330,3.9330,1
2009-03-07,05:50:00,3.9320,3.9320,3.9300,3.9300,8
2009-03-07,05:55:00,3.9300,3.9300,3.9270,3.9270,2
2009-03-07,06:00:00,3.9270,3.9270,3.9210,3.9210,10
2009-03-07,06:10:00,3.9210,3.9210,3.9200,3.9200,6
2009-03-09,06:00:00,3.8820,3.8960,3.8820,3.8950,82
2009-03-09,06:05:00,3.9000,3.9110,3.8960,3.8990,78
2009-03-09,06:10:00,3.8990,3.9240,3.8990,3.9140,103
2009-03-09,06:15:00,3.9170,3.9170,3.9160,3.9160,2
2009-03-09,06:20:00,3.9150,3.9170,3.9040,3.9170,57
2009-03-09,06:25:00,3.9140,3.9140,3.8930,3.9000,4
2009-03-09,06:30:00,3.8980,3.9170,3.8980,3.9170,4
2009-03-09,06:40:00,3.9090,3.9160,3.9090,3.9160,3
2009-03-09,06:45:00,3.9160,3.9200,3.9000,3.9090,132
2009-03-09,06:55:00,3.9130,3.9130,3.9100,3.9100,3
2009-03-09,07:00:00,3.9120,3.9120,3.9100,3.9100,7
2009-03-09,07:05:00,3.9110,3.9110,3.9080,3.9080,7
2009-03-09,07:10:00,3.9070,3.9070,3.9070,3.9070,6
2009-03-09,07:15:00,3.9100,3.9120,3.9100,3.9120,2
2009-03-09,07:20:00,3.9080,3.9120,3.9070,3.9120,3
2009-03-09,07:25:00,3.9120,3.9160,3.9120,3.9160,14
2009-03-09,07:30:00,3.9160,3.9160,3.9160,3.9160,1
2009-03-09,07:40:00,3.9170,3.9200,3.9170,3.9200,11
2009-03-09,07:45:00,3.9150,3.9200,3.9050,3.9200,17
2009-03-09,07:50:00,3.9120,3.9160,3.9120,3.9160,15
2009-03-09,07:55:00,3.9160,3.9170,3.9100,3.9150,28
2009-03-09,08:10:00,3.9130,3.9140,3.9100,3.9100,13
2009-03-09,08:15:00,3.9110,3.9110,3.9110,3.9110,1
2009-03-09,08:25:00,3.9110,3.9110,3.9110,3.9110,5
2009-03-09,08:30:00,3.9110,3.9110,3.9100,3.9100,18
2009-03-09,08:40:00,3.9100,3.9140,3.9100,3.9140,4
2009-03-09,08:45:00,3.9100,3.9100,3.9100,3.9100,8
2009-03-09,08:50:00,3.9100,3.9130,3.9100,3.9100,4
2009-03-09,09:00:00,3.9100,3.9140,3.9080,3.9140,9
2009-03-09,09:10:00,3.9150,3.9150,3.9100,3.9100,4
2009-03-09,09:15:00,3.9150,3.9150,3.9150,3.9150,1
2009-03-09,09:20:00,3.9150,3.9160,3.9150,3.9150,9
2009-03-09,09:25:00,3.9150,3.9150,3.9150,3.9150,3
2009-03-09,09:35:00,3.9100,3.9160,3.9100,3.9160,11
2009-03-09,09:40:00,3.9100,3.9150,3.9100,3.9150,6
2009-03-09,09:45:00,3.9150,3.9150,3.9150,3.9150,1
2009-03-09,10:05:00,3.9130,3.9160,3.9130,3.9160,10
2009-03-09,10:15:00,3.9150,3.9150,3.9100,3.9140,16
2009-03-09,10:30:00,3.9100,3.9100,3.9080,3.9080,2
2009-03-09,10:35:00,3.9100,3.9130,3.9100,3.9130,4
2009-03-09,10:45:00,3.9080,3.9080,3.9080,3.9080,10
2009-03-09,10:55:00,3.9100,3.9100,3.9100,3.9100,9
2009-03-09,11:05:00,3.9100,3.9100,3.9090,3.9100,8
2009-03-09,11:10:00,3.9110,3.9110,3.9110,3.9110,5
2009-03-09,11:20:00,3.9090,3.9090,3.9090,3.9090,2
2009-03-09,11:35:00,3.9090,3.9090,3.9090,3.9090,2
2009-03-09,12:20:00,3.9120,3.9120,3.9120,3.9120,1
2009-03-09,12:35:00,3.9170,3.9300,3.9170,3.9300,22
2009-03-09,12:40:00,3.9300,3.9510,3.9300,3.9510,69
2009-03-09,12:45:00,3.9510,3.9620,3.9510,3.9540,39
2009-03-09,12:50:00,3.9550,3.9580,3.9540,3.9580,15
2009-03-09,13:05:00,3.9610,3.9610,3.9610,3.9610,8
2009-03-09,13:10:00,3.9620,3.9620,3.9620,3.9620,1
2009-03-09,13:15:00,3.9620,3.9630,3.9610,3.9610,28
2009-03-09,13:20:00,3.9600,3.9600,3.9580,3.9600,7
2009-03-09,13:30:00,3.9610,3.9610,3.9610,3.9610,3
2009-03-09,13:35:00,3.9610,3.9610,3.9610,3.9610,1
2009-03-09,13:55:00,3.9590,3.9590,3.9590,3.9590,1
2009-03-09,14:00:00,3.9610,3.9610,3.9540,3.9540,3
2009-03-09,14:10:00,3.9550,3.9550,3.9550,3.9550,2
2009-03-09,14:15:00,3.9550,3.9550,3.9550,3.9550,3
2009-03-09,14:20:00,3.9550,3.9550,3.9550,3.9550,1
2009-03-09,14:30:00,3.9590,3.9590,3.9590,3.9590,2
2009-03-09,14:35:00,3.9550,3.9550,3.9550,3.9550,1
2009-03-09,14:45:00,3.9590,3.9590,3.9590,3.9590,1
2009-03-09,15:05:00,3.9590,3.9650,3.9590,3.9650,27
2009-03-09,15:10:00,3.9640,3.9640,3.9640,3.9640,12
2009-03-09,15:15:00,3.9640,3.9650,3.9640,3.9640,5
2009-03-09,15:25:00,3.9650,3.9650,3.9650,3.9650,1
2009-03-09,15:40:00,3.9610,3.9650,3.9610,3.9650,3
2009-03-09,15:55:00,3.9610,3.9650,3.9610,3.9650,7
2009-03-09,16:00:00,3.9620,3.9620,3.9620,3.9620,2
2009-03-09,16:05:00,3.9620,3.9620,3.9600,3.9600,26
2009-03-09,16:15:00,3.9590,3.9590,3.9590,3.9590,5
2009-03-09,16:20:00,3.9600,3.9600,3.9600,3.9600,1
2009-03-09,16:25:00,3.9590,3.9590,3.9590,3.9590,1
2009-03-09,16:30:00,3.9590,3.9590,3.9590,3.9590,5
2009-03-09,16:50:00,3.9580,3.9580,3.9530,3.9530,11
2009-03-09,16:55:00,3.9530,3.9530,3.9530,3.9530,1
2009-03-09,17:10:00,3.9530,3.9530,3.9530,3.9530,2
2009-03-09,17:15:00,3.9530,3.9530,3.9500,3.9500,10
2009-03-09,17:25:00,3.9530,3.9540,3.9530,3.9540,9
2009-03-09,17:35:00,3.9550,3.9580,3.9550,3.9580,14
2009-03-09,17:40:00,3.9570,3.9580,3.9560,3.9560,14
2009-03-09,17:50:00,3.9590,3.9600,3.9570,3.9590,20
2009-03-09,17:55:00,3.9590,3.9590,3.9590,3.9590,1
2009-03-09,18:00:00,3.9600,3.9610,3.9600,3.9610,5
2009-03-09,18:05:00,3.9560,3.9560,3.9560,3.9560,8
2009-03-09,18:10:00,3.9600,3.9600,3.9600,3.9600,2
2009-03-09,18:15:00,3.9590,3.9620,3.9570,3.9600,26
2009-03-09,18:20:00,3.9620,3.9620,3.9610,3.9610,18
2009-03-09,18:25:00,3.9570,3.9570,3.9540,3.9540,32
2009-03-09,18:30:00,3.9520,3.9520,3.9500,3.9500,16
2009-03-09,18:35:00,3.9510,3.9510,3.9500,3.9500,8
2009-03-09,18:40:00,3.9490,3.9540,3.9490,3.9540,4
2009-03-09,18:45:00,3.9540,3.9540,3.9540,3.9540,6
2009-03-09,18:50:00,3.9540,3.9540,3.9530,3.9540,18
2009-03-09,18:55:00,3.9540,3.9550,3.9540,3.9540,23
2009-03-09,19:00:00,3.9540,3.9540,3.9520,3.9520,11
2009-03-09,19:05:00,3.9520,3.9530,3.9430,3.9480,53
2009-03-09,19:10:00,3.9480,3.9480,3.9440,3.9470,51
2009-03-09,19:15:00,3.9430,3.9460,3.9430,3.9460,4
2009-03-09,19:20:00,3.9420,3.9460,3.9420,3.9430,17
2009-03-09,19:25:00,3.9430,3.9450,3.9380,3.9410,71
2009-03-09,19:30:00,3.9390,3.9430,3.9390,3.9400,40
2009-03-09,19:35:00,3.9380,3.9400,3.9350,3.9400,28
2009-03-09,19:40:00,3.9400,3.9410,3.9290,3.9340,57
2009-03-09,19:45:00,3.9320,3.9320,3.9140,3.9150,99
2009-03-09,19:50:00,3.9120,3.9200,3.9110,3.9200,43
2009-03-09,19:55:00,3.9200,3.9290,3.9180,3.9200,43
2009-03-09,20:00:00,3.9200,3.9220,3.9160,3.9200,9
2009-03-09,20:05:00,3.9200,3.9200,3.9030,3.9070,191
2009-03-09,20:10:00,3.9060,3.9090,3.9020,3.9080,65
2009-03-09,20:15:00,3.9050,3.9080,3.9020,3.9030,78
2009-03-09,20:20:00,3.9060,3.9070,3.8860,3.8910,153
2009-03-09,20:25:00,3.8910,3.8910,3.8750,3.8790,268
2009-03-09,20:30:00,3.8830,3.9080,3.8830,3.9080,251
2009-03-09,20:35:00,3.9060,3.9090,3.9010,3.9010,94
2009-03-09,20:40:00,3.9040,3.9050,3.8980,3.9000,83
2009-03-09,20:45:00,3.8990,3.8990,3.8560,3.8620,648
2009-03-09,20:50:00,3.8590,3.8630,3.8450,3.8530,481
2009-03-09,20:55:00,3.8510,3.8620,3.8500,3.8590,318
2009-03-09,21:00:00,3.8590,3.8910,3.8570,3.8790,1246
2009-03-09,21:05:00,3.8780,3.8830,3.8730,3.8790,321
2009-03-09,21:10:00,3.8800,3.8800,3.8640,3.8670,307
2009-03-09,21:15:00,3.8670,3.8690,3.8560,3.8690,420
2009-03-09,21:20:00,3.8690,3.8840,3.8680,3.8830,523
2009-03-09,21:25:00,3.8830,3.8860,3.8730,3.8770,332
2009-03-09,21:30:00,3.8760,3.8830,3.8700,3.8830,812
2009-03-09,21:35:00,3.8820,3.9040,3.8810,3.9010,1191
2009-03-09,21:40:00,3.9020,3.9090,3.8850,3.8930,1098
2009-03-09,21:45:00,3.8920,3.9300,3.8890,3.9270,1202
2009-03-09,21:50:00,3.9280,3.9500,3.9180,3.9300,1648
2009-03-09,21:55:00,3.9300,3.9300,3.8790,3.8900,1295
2009-03-09,22:00:00,3.8890,3.9060,3.8850,3.9050,754
2009-03-09,22:05:00,3.9040,3.9340,3.9040,3.9200,1079
2009-03-09,22:10:00,3.9200,3.9400,3.9120,3.9340,1101
2009-03-09,22:15:00,3.9330,3.9570,3.9300,3.9420,1311
2009-03-09,22:20:00,3.9440,3.9450,3.9210,3.9320,785
2009-03-09,22:25:00,3.9350,3.9450,3.9210,3.9220,599
2009-03-09,22:30:00,3.9230,3.9270,3.8930,3.9060,959
2009-03-09,22:35:00,3.9050,3.9090,3.8950,3.9050,463
2009-03-09,22:40:00,3.9080,3.9150,3.8940,3.9110,416
2009-03-09,22:45:00,3.9100,3.9130,3.8950,3.9000,470
2009-03-09,22:50:00,3.8960,3.8960,3.8740,3.8770,773
2009-03-09,22:55:00,3.8770,3.8900,3.8720,3.8790,885
2009-03-09,23:00:00,3.8800,3.8920,3.8690,3.8720,686
2009-03-09,23:05:00,3.8740,3.8850,3.8660,3.8800,631
2009-03-09,23:10:00,3.8780,3.8910,3.8730,3.8910,522
2009-03-09,23:15:00,3.8920,3.8970,3.8780,3.8810,278
2009-03-09,23:20:00,3.8800,3.8900,3.8740,3.8770,575
2009-03-09,23:25:00,3.8790,3.8850,3.8670,3.8670,568
2009-03-09,23:30:00,3.8650,3.8820,3.8570,3.8580,725
2009-03-09,23:35:00,3.8570,3.8790,3.8570,3.8730,386
2009-03-09,23:40:00,3.8730,3.8730,3.8400,3.8550,887
2009-03-09,23:45:00,3.8570,3.8690,3.8400,3.8440,637
2009-03-09,23:50:00,3.8450,3.8680,3.8450,3.8650,412
2009-03-09,23:55:00,3.8640,3.8690,3.8550,3.8630,406
2009-03-10,00:00:00,3.8630,3.8630,3.8490,3.8530,434
2009-03-10,00:05:00,3.8490,3.8580,3.8480,3.8550,203
2009-03-10,00:10:00,3.8540,3.8650,3.8530,3.8640,289
2009-03-10,00:15:00,3.8640,3.8650,3.8570,3.8630,194
2009-03-10,00:20:00,3.8640,3.8730,3.8600,3.8730,287
2009-03-10,00:25:00,3.8730,3.8740,3.8550,3.8580,320
2009-03-10,00:30:00,3.8570,3.8730,3.8570,3.8720,413
2009-03-10,00:35:00,3.8700,3.8740,3.8500,3.8530,294
2009-03-10,00:40:00,3.8530,3.8570,3.8490,3.8540,382
2009-03-10,00:45:00,3.8540,3.8590,3.8310,3.8360,612
2009-03-10,00:50:00,3.8370,3.8450,3.8200,3.8430,798
2009-03-10,00:55:00,3.8440,3.8440,3.8220,3.8330,325
2009-03-10,01:00:00,3.8320,3.8340,3.8150,3.8230,904
2009-03-10,01:05:00,3.8220,3.8250,3.8120,3.8200,438
2009-03-10,01:10:00,3.8180,3.8390,3.8090,3.8250,889
2009-03-10,01:15:00,3.8240,3.8380,3.8220,3.8260,236
2009-03-10,01:20:00,3.8280,3.8290,3.8150,3.8150,278
2009-03-10,01:25:00,3.8170,3.8450,3.8140,3.8330,658
2009-03-10,01:30:00,3.8340,3.8610,3.8320,3.8570,620
2009-03-10,01:35:00,3.8570,3.8660,3.8490,3.8530,630
2009-03-10,01:40:00,3.8550,3.8780,3.8520,3.8650,471
2009-03-10,01:45:00,3.8640,3.8820,3.8610,3.8810,717
2009-03-10,01:50:00,3.8820,3.9040,3.8760,3.8810,678
2009-03-10,01:55:00,3.8800,3.8810,3.8630,3.8670,602
2009-03-10,02:00:00,3.8660,3.8800,3.8610,3.8730,558
2009-03-10,02:05:00,3.8730,3.8780,3.8650,3.8660,285
2009-03-10,02:10:00,3.8640,3.8730,3.8630,3.8670,233
2009-03-10,02:15:00,3.8690,3.8710,3.8620,3.8690,232
2009-03-10,02:20:00,3.8680,3.8740,3.8600,3.8600,479
2009-03-10,02:25:00,3.8600,3.8710,3.8580,3.8610,917
2009-03-10,02:30:00,3.8620,3.8650,3.8570,3.8590,334
2009-03-10,02:35:00,3.8600,3.8610,3.8540,3.8570,200
2009-03-10,02:40:00,3.8570,3.8570,3.8500,3.8540,48
2009-03-10,02:45:00,3.8520,3.8580,3.8500,3.8570,39
2009-03-10,02:50:00,3.8530,3.8550,3.8470,3.8530,78
2009-03-10,02:55:00,3.8650,3.8650,3.8510,3.8540,8
2009-03-10,03:00:00,3.8520,3.8550,3.8520,3.8550,22
2009-03-10,03:05:00,3.8550,3.8550,3.8440,3.8450,84
2009-03-10,03:10:00,3.8450,3.8450,3.8450,3.8450,3
2009-03-10,03:15:00,3.8480,3.8500,3.8460,3.8500,46
2009-03-10,03:20:00,3.8520,3.8520,3.8480,3.8480,16
2009-03-10,03:25:00,3.8490,3.8580,3.8480,3.8570,139
2009-03-10,03:30:00,3.8580,3.8700,3.8570,3.8690,98
2009-03-10,03:35:00,3.8690,3.8690,3.8570,3.8610,108
2009-03-10,03:40:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-10,03:45:00,3.8580,3.8580,3.8550,3.8550,25
2009-03-10,03:50:00,3.8550,3.8580,3.8540,3.8550,16
2009-03-10,03:55:00,3.8550,3.8580,3.8530,3.8530,34
2009-03-10,04:00:00,3.8550,3.8590,3.8550,3.8570,10
2009-03-10,04:05:00,3.8580,3.8650,3.8560,3.8650,6
2009-03-10,04:10:00,3.8580,3.8580,3.8560,3.8580,26
2009-03-10,04:20:00,3.8560,3.8580,3.8560,3.8580,5
2009-03-10,04:25:00,3.8590,3.8600,3.8590,3.8600,2
2009-03-10,04:30:00,3.8600,3.8640,3.8600,3.8640,11
2009-03-10,04:35:00,3.8630,3.8630,3.8570,3.8570,31
2009-03-10,04:40:00,3.8570,3.8600,3.8560,3.8600,19
2009-03-10,04:45:00,3.8620,3.8620,3.8620,3.8620,1
2009-03-10,04:55:00,3.8600,3.8600,3.8580,3.8580,7
2009-03-10,05:00:00,3.8610,3.8630,3.8600,3.8630,5
2009-03-10,05:05:00,3.8580,3.8580,3.8490,3.8550,64
2009-03-10,05:10:00,3.8540,3.8540,3.8540,3.8540,1
2009-03-10,06:00:00,3.8410,3.8460,3.8220,3.8460,13
2009-03-10,06:10:00,3.8550,3.8640,3.8520,3.8640,26
2009-03-10,06:15:00,3.8530,3.8530,3.8530,3.8530,1
2009-03-10,06:40:00,3.8550,3.8550,3.8550,3.8550,4
2009-03-10,06:45:00,3.8640,3.8640,3.8640,3.8640,1
2009-03-10,07:15:00,3.8640,3.8640,3.8640,3.8640,18
2009-03-10,07:45:00,3.8640,3.8640,3.8640,3.8640,1
2009-03-10,08:05:00,3.8440,3.8440,3.8440,3.8440,1
2009-03-10,08:20:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-10,08:55:00,3.8600,3.8600,3.8450,3.8450,2
2009-03-10,09:25:00,3.8610,3.8610,3.8610,3.8610,1
2009-03-10,09:30:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-10,09:55:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-10,10:35:00,3.8550,3.8640,3.8550,3.8640,7
2009-03-10,10:45:00,3.8500,3.8500,3.8500,3.8500,1
2009-03-10,11:00:00,3.8540,3.8540,3.8540,3.8540,1
2009-03-10,11:10:00,3.8620,3.8640,3.8620,3.8620,5
2009-03-10,11:15:00,3.8640,3.8640,3.8620,3.8640,11
2009-03-10,11:20:00,3.8630,3.8630,3.8630,3.8630,1
2009-03-10,12:55:00,3.8640,3.8640,3.8640,3.8640,1
2009-03-10,13:15:00,3.8620,3.8620,3.8620,3.8620,1
2009-03-10,13:35:00,3.8630,3.8630,3.8630,3.8630,1
2009-03-10,13:45:00,3.8640,3.8640,3.8640,3.8640,1
2009-03-10,13:55:00,3.8620,3.8640,3.8620,3.8640,6
2009-03-10,14:00:00,3.8600,3.8640,3.8600,3.8640,3
2009-03-10,14:05:00,3.8640,3.8640,3.8640,3.8640,12
2009-03-10,14:10:00,3.8640,3.8640,3.8640,3.8640,5
2009-03-10,14:15:00,3.8640,3.8640,3.8640,3.8640,1
2009-03-10,14:35:00,3.8640,3.8640,3.8640,3.8640,3
2009-03-10,14:40:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-10,14:45:00,3.8600,3.8600,3.8600,3.8600,8
2009-03-10,14:50:00,3.8600,3.8600,3.8600,3.8600,3
2009-03-10,15:00:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-10,15:05:00,3.8590,3.8590,3.8590,3.8590,2
2009-03-10,15:10:00,3.8560,3.8570,3.8530,3.8550,9
2009-03-10,15:15:00,3.8490,3.8550,3.8480,3.8550,6
2009-03-10,15:30:00,3.8550,3.8550,3.8550,3.8550,2
2009-03-10,15:35:00,3.8490,3.8490,3.8350,3.8360,27
2009-03-10,15:40:00,3.8360,3.8360,3.8360,3.8360,8
2009-03-10,15:55:00,3.8400,3.8400,3.8400,3.8400,1
2009-03-10,16:00:00,3.8400,3.8400,3.8400,3.8400,1
2009-03-10,16:05:00,3.8370,3.8370,3.8370,3.8370,1
2009-03-10,16:10:00,3.8400,3.8400,3.8370,3.8370,2
2009-03-10,16:15:00,3.8350,3.8380,3.8350,3.8380,16
2009-03-10,16:25:00,3.8350,3.8370,3.8350,3.8350,7
2009-03-10,16:30:00,3.8390,3.8390,3.8340,3.8340,11
2009-03-10,16:35:00,3.8430,3.8430,3.8430,3.8430,1
2009-03-10,16:40:00,3.8440,3.8440,3.8440,3.8440,1
2009-03-10,16:55:00,3.8440,3.8440,3.8440,3.8440,2
2009-03-10,17:00:00,3.8430,3.8430,3.8420,3.8420,2
2009-03-10,17:05:00,3.8370,3.8370,3.8270,3.8290,49
2009-03-10,17:10:00,3.8300,3.8300,3.8290,3.8290,10
2009-03-10,17:25:00,3.8300,3.8300,3.8300,3.8300,5
2009-03-10,17:35:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-10,17:40:00,3.8260,3.8260,3.8260,3.8260,1
2009-03-10,17:45:00,3.8260,3.8260,3.8260,3.8260,3
2009-03-10,17:50:00,3.8260,3.8260,3.8260,3.8260,1
2009-03-10,17:55:00,3.8260,3.8260,3.8150,3.8150,11
2009-03-10,18:05:00,3.8280,3.8280,3.8190,3.8190,2
2009-03-10,18:10:00,3.8270,3.8300,3.8270,3.8300,2
2009-03-10,18:15:00,3.8220,3.8220,3.8120,3.8160,33
2009-03-10,18:20:00,3.8160,3.8160,3.8130,3.8160,5
2009-03-10,18:25:00,3.8140,3.8140,3.8140,3.8140,1
2009-03-10,18:30:00,3.8190,3.8190,3.8190,3.8190,1
2009-03-10,18:35:00,3.8160,3.8160,3.8160,3.8160,1
2009-03-10,18:45:00,3.8200,3.8270,3.8170,3.8270,3
2009-03-10,18:50:00,3.8300,3.8300,3.8300,3.8300,103
2009-03-10,18:55:00,3.8300,3.8300,3.8300,3.8300,30
2009-03-10,19:00:00,3.8290,3.8290,3.8290,3.8290,1
2009-03-10,19:05:00,3.8290,3.8300,3.8260,3.8300,119
2009-03-10,19:10:00,3.8290,3.8300,3.8270,3.8270,60
2009-03-10,19:15:00,3.8240,3.8300,3.8230,3.8280,11
2009-03-10,19:20:00,3.8300,3.8440,3.8290,3.8300,38
2009-03-10,19:25:00,3.8290,3.8330,3.8230,3.8330,13
2009-03-10,19:30:00,3.8330,3.8330,3.8250,3.8280,37
2009-03-10,19:35:00,3.8240,3.8330,3.8240,3.8330,11
2009-03-10,19:40:00,3.8320,3.8360,3.8280,3.8360,32
2009-03-10,19:45:00,3.8300,3.8360,3.8300,3.8360,3
2009-03-10,19:55:00,3.8350,3.8710,3.8350,3.8570,206
2009-03-10,20:00:00,3.8610,3.8640,3.8600,3.8600,7
2009-03-10,20:05:00,3.8580,3.8790,3.8580,3.8790,108
2009-03-10,20:10:00,3.8770,3.8780,3.8620,3.8640,184
2009-03-10,20:15:00,3.8640,3.8720,3.8520,3.8720,137
2009-03-10,20:20:00,3.8720,3.8750,3.8630,3.8630,75
2009-03-10,20:25:00,3.8640,3.8640,3.8580,3.8600,44
2009-03-10,20:30:00,3.8580,3.8580,3.8480,3.8520,101
2009-03-10,20:35:00,3.8520,3.8800,3.8470,3.8800,138
2009-03-10,20:40:00,3.8810,3.8840,3.8720,3.8820,147
2009-03-10,20:45:00,3.8780,3.8820,3.8690,3.8800,193
2009-03-10,20:50:00,3.8820,3.8980,3.8800,3.8900,542
2009-03-10,20:55:00,3.8900,3.8960,3.8710,3.8760,512
2009-03-10,21:00:00,3.8780,3.8800,3.8210,3.8480,1609
2009-03-10,21:05:00,3.8490,3.8680,3.8410,3.8450,916
2009-03-10,21:10:00,3.8470,3.8730,3.8470,3.8680,713
2009-03-10,21:15:00,3.8700,3.8830,3.8390,3.8490,1147
2009-03-10,21:20:00,3.8470,3.8580,3.8420,3.8490,407
2009-03-10,21:25:00,3.8490,3.8540,3.8350,3.8430,784
2009-03-10,21:30:00,3.8430,3.8620,3.8420,3.8600,548
2009-03-10,21:35:00,3.8620,3.8770,3.8600,3.8630,391
2009-03-10,21:40:00,3.8630,3.8680,3.8460,3.8660,541
2009-03-10,21:45:00,3.8670,3.8770,3.8650,3.8740,667
2009-03-10,21:50:00,3.8740,3.8990,3.8660,3.8950,972
2009-03-10,21:55:00,3.8940,3.9090,3.8940,3.8990,1077
2009-03-10,22:00:00,3.9000,3.9350,3.8990,3.9120,2000
2009-03-10,22:05:00,3.9130,3.9480,3.9070,3.9460,1359
2009-03-10,22:10:00,3.9450,3.9520,3.9280,3.9440,1151
2009-03-10,22:15:00,3.9440,3.9560,3.9170,3.9260,1027
2009-03-10,22:20:00,3.9250,3.9370,3.9210,3.9260,541
2009-03-10,22:25:00,3.9280,3.9320,3.9030,3.9050,582
2009-03-10,22:30:00,3.9060,3.9130,3.9000,3.9050,459
2009-03-10,22:35:00,3.9060,3.9140,3.8960,3.9100,529
2009-03-10,22:40:00,3.9100,3.9110,3.8860,3.8980,484
2009-03-10,22:45:00,3.8980,3.8980,3.8730,3.8820,641
2009-03-10,22:50:00,3.8820,3.9040,3.8820,3.9040,401
2009-03-10,22:55:00,3.9050,3.9050,3.8920,3.9010,446
2009-03-10,23:00:00,3.9020,3.9200,3.9010,3.9050,563
2009-03-10,23:05:00,3.9060,3.9100,3.8980,3.9030,299
2009-03-10,23:10:00,3.9020,3.9070,3.8990,3.9030,160
2009-03-10,23:15:00,3.9020,3.9090,3.8980,3.9050,190
2009-03-10,23:20:00,3.9060,3.9060,3.8930,3.8950,273
2009-03-10,23:25:00,3.8970,3.9020,3.8920,3.8950,266
2009-03-10,23:30:00,3.8940,3.9080,3.8940,3.8980,483
2009-03-10,23:35:00,3.8990,3.9030,3.8840,3.8870,426
2009-03-10,23:40:00,3.8850,3.8860,3.8590,3.8600,948
2009-03-10,23:45:00,3.8610,3.8800,3.8600,3.8780,517
2009-03-10,23:50:00,3.8780,3.8840,3.8750,3.8780,264
2009-03-10,23:55:00,3.8770,3.8910,3.8760,3.8890,307
2009-03-11,00:00:00,3.8900,3.8990,3.8770,3.8840,576
2009-03-11,00:05:00,3.8850,3.8890,3.8740,3.8790,318
2009-03-11,00:10:00,3.8780,3.8780,3.8610,3.8680,385
2009-03-11,00:15:00,3.8680,3.8800,3.8660,3.8800,254
2009-03-11,00:20:00,3.8790,3.8840,3.8730,3.8760,195
2009-03-11,00:25:00,3.8760,3.8890,3.8750,3.8840,248
2009-03-11,00:30:00,3.8850,3.8870,3.8690,3.8790,463
2009-03-11,00:35:00,3.8800,3.8860,3.8620,3.8620,411
2009-03-11,00:40:00,3.8630,3.8710,3.8580,3.8630,319
2009-03-11,00:45:00,3.8640,3.8750,3.8600,3.8720,194
2009-03-11,00:50:00,3.8710,3.8760,3.8670,3.8670,135
2009-03-11,00:55:00,3.8660,3.8760,3.8510,3.8570,298
2009-03-11,01:00:00,3.8560,3.8600,3.8320,3.8370,701
2009-03-11,01:05:00,3.8380,3.8420,3.8220,3.8220,687
2009-03-11,01:10:00,3.8240,3.8480,3.8220,3.8480,506
2009-03-11,01:15:00,3.8480,3.8560,3.8400,3.8420,356
2009-03-11,01:20:00,3.8420,3.8500,3.8360,3.8400,330
2009-03-11,01:25:00,3.8400,3.8740,3.8390,3.8710,380
2009-03-11,01:30:00,3.8700,3.8730,3.8560,3.8650,539
2009-03-11,01:35:00,3.8620,3.8630,3.8520,3.8620,190
2009-03-11,01:40:00,3.8610,3.8640,3.8550,3.8600,186
2009-03-11,01:45:00,3.8600,3.8600,3.8370,3.8460,283
2009-03-11,01:50:00,3.8440,3.8550,3.8300,3.8330,407
2009-03-11,01:55:00,3.8330,3.8390,3.8160,3.8370,542
2009-03-11,02:00:00,3.8360,3.8360,3.8100,3.8270,617
2009-03-11,02:05:00,3.8290,3.8360,3.8250,3.8360,298
2009-03-11,02:10:00,3.8330,3.8360,3.8180,3.8330,304
2009-03-11,02:15:00,3.8300,3.8440,3.8230,3.8400,295
2009-03-11,02:20:00,3.8400,3.8470,3.8300,3.8450,298
2009-03-11,02:25:00,3.8410,3.8480,3.8260,3.8430,942
2009-03-11,02:30:00,3.8430,3.8450,3.8300,3.8350,372
2009-03-11,02:35:00,3.8350,3.8370,3.8320,3.8320,82
2009-03-11,02:40:00,3.8320,3.8320,3.8270,3.8290,52
2009-03-11,02:45:00,3.8270,3.8270,3.8190,3.8210,138
2009-03-11,02:50:00,3.8200,3.8270,3.8200,3.8240,31
2009-03-11,02:55:00,3.8260,3.8270,3.8240,3.8270,19
2009-03-11,03:00:00,3.8270,3.8330,3.8270,3.8300,149
2009-03-11,03:05:00,3.8300,3.8400,3.8260,3.8260,70
2009-03-11,03:10:00,3.8300,3.8340,3.8290,3.8340,60
2009-03-11,03:15:00,3.8340,3.8440,3.8340,3.8410,44
2009-03-11,03:20:00,3.8410,3.8480,3.8410,3.8470,47
2009-03-11,03:25:00,3.8450,3.8490,3.8450,3.8490,32
2009-03-11,03:30:00,3.8460,3.8490,3.8400,3.8450,38
2009-03-11,03:35:00,3.8470,3.8500,3.8450,3.8450,25
2009-03-11,03:40:00,3.8450,3.8490,3.8440,3.8440,7
2009-03-11,03:45:00,3.8450,3.8490,3.8450,3.8470,9
2009-03-11,03:50:00,3.8450,3.8450,3.8430,3.8450,21
2009-03-11,03:55:00,3.8490,3.8490,3.8470,3.8480,9
2009-03-11,04:00:00,3.8470,3.8480,3.8470,3.8470,4
2009-03-11,04:05:00,3.8470,3.8470,3.8470,3.8470,8
2009-03-11,04:10:00,3.8460,3.8470,3.8440,3.8440,14
2009-03-11,04:15:00,3.8420,3.8420,3.8420,3.8420,1
2009-03-11,04:20:00,3.8450,3.8450,3.8450,3.8450,1
2009-03-11,04:25:00,3.8450,3.8450,3.8450,3.8450,4
2009-03-11,04:30:00,3.8450,3.8490,3.8450,3.8490,21
2009-03-11,04:35:00,3.8490,3.8490,3.8490,3.8490,4
2009-03-11,04:40:00,3.8460,3.8460,3.8460,3.8460,1
2009-03-11,04:45:00,3.8480,3.8550,3.8480,3.8550,45
2009-03-11,04:50:00,3.8520,3.8520,3.8520,3.8520,12
2009-03-11,04:55:00,3.8550,3.8550,3.8470,3.8470,38
2009-03-11,05:00:00,3.8500,3.8500,3.8500,3.8500,11
2009-03-11,05:05:00,3.8470,3.8480,3.8460,3.8480,24
2009-03-11,05:10:00,3.8460,3.8470,3.8460,3.8470,2
2009-03-11,06:00:00,3.8500,3.8500,3.8500,3.8500,1
2009-03-11,06:05:00,3.8580,3.8620,3.8580,3.8580,4
2009-03-11,06:10:00,3.8560,3.8560,3.8560,3.8560,2
2009-03-11,06:20:00,3.8490,3.8560,3.8490,3.8560,2
2009-03-11,06:25:00,3.8600,3.8600,3.8600,3.8600,1
2009-03-11,06:45:00,3.8720,3.8720,3.8720,3.8720,1
2009-03-11,06:50:00,3.8750,3.8750,3.8750,3.8750,2
2009-03-11,07:30:00,3.8700,3.8700,3.8700,3.8700,1
2009-03-11,08:40:00,3.8700,3.8750,3.8700,3.8750,3
2009-03-11,09:25:00,3.8700,3.8700,3.8700,3.8700,1
2009-03-11,09:30:00,3.8750,3.8750,3.8700,3.8700,3
2009-03-11,10:00:00,3.8750,3.8750,3.8750,3.8750,7
2009-03-11,10:05:00,3.8750,3.8750,3.8750,3.8750,56
2009-03-11,10:15:00,3.8750,3.8750,3.8750,3.8750,1
2009-03-11,10:40:00,3.8770,3.8770,3.8750,3.8750,6
2009-03-11,10:50:00,3.8750,3.8750,3.8750,3.8750,2
2009-03-11,11:20:00,3.8780,3.8780,3.8780,3.8780,8
2009-03-11,11:25:00,3.8780,3.8780,3.8780,3.8780,6
2009-03-11,12:15:00,3.8760,3.8760,3.8750,3.8750,2
2009-03-11,12:20:00,3.8800,3.8800,3.8800,3.8800,10
2009-03-11,12:35:00,3.8800,3.8800,3.8800,3.8800,2
2009-03-11,12:40:00,3.8820,3.8820,3.8820,3.8820,2
2009-03-11,13:40:00,3.8800,3.8800,3.8800,3.8800,1
2009-03-11,14:15:00,3.8800,3.8820,3.8800,3.8820,2
2009-03-11,16:00:00,3.8810,3.8810,3.8810,3.8810,1
2009-03-11,16:15:00,3.8810,3.8820,3.8810,3.8820,16
2009-03-11,16:35:00,3.8840,3.8840,3.8840,3.8840,5
2009-03-11,16:40:00,3.8800,3.8800,3.8800,3.8800,10
2009-03-11,16:45:00,3.8760,3.8760,3.8760,3.8760,17
2009-03-11,17:10:00,3.8800,3.8800,3.8800,3.8800,4
2009-03-11,17:15:00,3.8760,3.8760,3.8760,3.8760,1
2009-03-11,17:20:00,3.8760,3.8760,3.8760,3.8760,1
2009-03-11,17:30:00,3.8760,3.8760,3.8750,3.8750,5
2009-03-11,17:35:00,3.8750,3.8750,3.8740,3.8740,13
2009-03-11,17:50:00,3.8720,3.8720,3.8720,3.8720,12
2009-03-11,18:05:00,3.8700,3.8700,3.8700,3.8700,1
2009-03-11,18:10:00,3.8720,3.8720,3.8720,3.8720,1
2009-03-11,18:15:00,3.8700,3.8750,3.8700,3.8750,16
2009-03-11,18:25:00,3.8750,3.8750,3.8750,3.8750,17
2009-03-11,18:30:00,3.8800,3.8800,3.8800,3.8800,4
2009-03-11,18:40:00,3.8800,3.8900,3.8800,3.8900,23
2009-03-11,18:45:00,3.8780,3.8780,3.8780,3.8780,2
2009-03-11,18:50:00,3.8800,3.8800,3.8800,3.8800,1
2009-03-11,19:00:00,3.8790,3.8790,3.8780,3.8780,5
2009-03-11,19:10:00,3.8750,3.8750,3.8600,3.8640,62
2009-03-11,19:20:00,3.8680,3.8780,3.8680,3.8780,23
2009-03-11,19:25:00,3.8800,3.8800,3.8800,3.8800,3
2009-03-11,19:30:00,3.8740,3.8750,3.8740,3.8750,3
2009-03-11,19:35:00,3.8720,3.8720,3.8410,3.8460,216
2009-03-11,19:40:00,3.8460,3.8510,3.8460,3.8510,5
2009-03-11,19:45:00,3.8540,3.8580,3.8510,3.8510,16
2009-03-11,19:50:00,3.8560,3.8610,3.8560,3.8610,16
2009-03-11,19:55:00,3.8610,3.8650,3.8610,3.8620,16
2009-03-11,20:00:00,3.8620,3.8670,3.8620,3.8630,6
2009-03-11,20:05:00,3.8630,3.8630,3.8500,3.8500,83
2009-03-11,20:10:00,3.8520,3.8520,3.8410,3.8440,106
2009-03-11,20:15:00,3.8410,3.8440,3.8330,3.8420,43
2009-03-11,20:20:00,3.8450,3.8600,3.8440,3.8530,119
2009-03-11,20:25:00,3.8580,3.8770,3.8560,3.8760,227
2009-03-11,20:30:00,3.8740,3.8750,3.8650,3.8650,60
2009-03-11,20:35:00,3.8660,3.8680,3.8590,3.8600,117
2009-03-11,20:40:00,3.8620,3.8680,3.8590,3.8640,96
2009-03-11,20:45:00,3.8650,3.8670,3.8560,3.8580,63
2009-03-11,20:50:00,3.8600,3.8610,3.8400,3.8460,190
2009-03-11,20:55:00,3.8450,3.8560,3.8420,3.8560,99
2009-03-11,21:00:00,3.8590,3.8900,3.8570,3.8770,1301
2009-03-11,21:05:00,3.8770,3.8880,3.8730,3.8830,1186
2009-03-11,21:10:00,3.8830,3.8980,3.8740,3.8810,1456
2009-03-11,21:15:00,3.8810,3.8920,3.8780,3.8880,464
2009-03-11,21:20:00,3.8890,3.9030,3.8820,3.8940,778
2009-03-11,21:25:00,3.8950,3.9060,3.8850,3.8880,511
2009-03-11,21:30:00,3.8880,3.8900,3.8700,3.8710,506
2009-03-11,21:35:00,3.8710,3.8810,3.8610,3.8730,454
2009-03-11,21:40:00,3.8720,3.8880,3.8700,3.8880,205
2009-03-11,21:45:00,3.8880,3.8950,3.8830,3.8950,451
2009-03-11,21:50:00,3.8950,3.9090,3.8880,3.8980,560
2009-03-11,21:55:00,3.8980,3.9030,3.8820,3.8890,475
2009-03-11,22:00:00,3.8880,3.8900,3.8720,3.8720,277
2009-03-11,22:05:00,3.8740,3.8790,3.8680,3.8710,244
2009-03-11,22:10:00,3.8720,3.8870,3.8720,3.8780,404
2009-03-11,22:15:00,3.8770,3.8780,3.8700,3.8760,81
2009-03-11,22:20:00,3.8750,3.8790,3.8700,3.8730,196
2009-03-11,22:25:00,3.8740,3.8750,3.8550,3.8690,570
2009-03-11,22:30:00,3.8700,3.8900,3.8560,3.8640,924
2009-03-11,22:35:00,3.8620,3.8620,3.8250,3.8300,1554
2009-03-11,22:40:00,3.8330,3.8360,3.8150,3.8350,903
2009-03-11,22:45:00,3.8350,3.8350,3.8120,3.8340,848
2009-03-11,22:50:00,3.8350,3.8490,3.8250,3.8450,814
2009-03-11,22:55:00,3.8450,3.8460,3.8340,3.8340,630
2009-03-11,23:00:00,3.8340,3.8580,3.8330,3.8540,711
2009-03-11,23:05:00,3.8530,3.8640,3.8500,3.8570,538
2009-03-11,23:10:00,3.8570,3.8640,3.8470,3.8500,376
2009-03-11,23:15:00,3.8530,3.8540,3.8460,3.8500,323
2009-03-11,23:20:00,3.8460,3.8550,3.8390,3.8540,218
2009-03-11,23:25:00,3.8520,3.8540,3.8500,3.8530,79
2009-03-11,23:30:00,3.8520,3.8690,3.8510,3.8610,514
2009-03-11,23:35:00,3.8620,3.8710,3.8590,3.8610,186
2009-03-11,23:40:00,3.8630,3.8750,3.8630,3.8700,236
2009-03-11,23:45:00,3.8680,3.8810,3.8630,3.8630,572
2009-03-11,23:50:00,3.8630,3.8650,3.8530,3.8630,288
2009-03-11,23:55:00,3.8630,3.8660,3.8510,3.8590,223
2009-03-12,00:00:00,3.8580,3.8640,3.8570,3.8630,185
2009-03-12,00:05:00,3.8620,3.8670,3.8570,3.8580,266
2009-03-12,00:10:00,3.8580,3.8600,3.8530,3.8550,76
2009-03-12,00:15:00,3.8550,3.8590,3.8450,3.8500,284
2009-03-12,00:20:00,3.8490,3.8540,3.8370,3.8490,422
2009-03-12,00:25:00,3.8480,3.8490,3.8340,3.8440,349
2009-03-12,00:30:00,3.8420,3.8610,3.8420,3.8590,623
2009-03-12,00:35:00,3.8590,3.8620,3.8440,3.8450,286
2009-03-12,00:40:00,3.8450,3.8450,3.8260,3.8370,541
2009-03-12,00:45:00,3.8390,3.8400,3.8250,3.8260,397
2009-03-12,00:50:00,3.8270,3.8290,3.7940,3.8030,1726
2009-03-12,00:55:00,3.8040,3.8130,3.7930,3.8090,761
2009-03-12,01:00:00,3.8090,3.8190,3.8070,3.8130,519
2009-03-12,01:05:00,3.8140,3.8180,3.8000,3.8000,290
2009-03-12,01:10:00,3.8010,3.8120,3.7910,3.7940,510
2009-03-12,01:15:00,3.7950,3.8190,3.7930,3.8170,441
2009-03-12,01:20:00,3.8190,3.8230,3.8080,3.8150,371
2009-03-12,01:25:00,3.8150,3.8200,3.8120,3.8140,212
2009-03-12,01:30:00,3.8120,3.8240,3.8100,3.8230,251
2009-03-12,01:35:00,3.8230,3.8340,3.8200,3.8340,791
2009-03-12,01:40:00,3.8330,3.8350,3.8190,3.8210,245
2009-03-12,01:45:00,3.8210,3.8220,3.8110,3.8160,261
2009-03-12,01:50:00,3.8150,3.8280,3.8130,3.8210,211
2009-03-12,01:55:00,3.8210,3.8300,3.8110,3.8220,408
2009-03-12,02:00:00,3.8240,3.8280,3.8150,3.8260,380
2009-03-12,02:05:00,3.8270,3.8270,3.8160,3.8190,263
2009-03-12,02:10:00,3.8190,3.8230,3.8130,3.8180,217
2009-03-12,02:15:00,3.8160,3.8200,3.8020,3.8140,490
2009-03-12,02:20:00,3.8120,3.8220,3.8090,3.8110,608
2009-03-12,02:25:00,3.8120,3.8180,3.7950,3.7960,1299
2009-03-12,02:30:00,3.7950,3.8100,3.7930,3.8060,624
2009-03-12,02:35:00,3.8070,3.8070,3.8030,3.8060,55
2009-03-12,02:40:00,3.8080,3.8120,3.8060,3.8100,86
2009-03-12,02:45:00,3.8090,3.8170,3.8090,3.8130,173
2009-03-12,02:50:00,3.8150,3.8160,3.8120,3.8150,30
2009-03-12,02:55:00,3.8150,3.8180,3.7980,3.8150,11
2009-03-12,03:00:00,3.8140,3.8150,3.8120,3.8140,46
2009-03-12,03:05:00,3.8110,3.8130,3.8090,3.8110,85
2009-03-12,03:10:00,3.8140,3.8140,3.8140,3.8140,9
2009-03-12,03:15:00,3.8130,3.8180,3.8120,3.8180,63
2009-03-12,03:20:00,3.8160,3.8160,3.8120,3.8150,47
2009-03-12,03:25:00,3.8120,3.8160,3.8120,3.8150,20
2009-03-12,03:30:00,3.8180,3.8180,3.8110,3.8170,38
2009-03-12,03:35:00,3.8150,3.8150,3.8150,3.8150,4
2009-03-12,03:40:00,3.8140,3.8140,3.8120,3.8120,9
2009-03-12,03:45:00,3.8150,3.8150,3.8100,3.8150,31
2009-03-12,03:50:00,3.8100,3.8100,3.8090,3.8090,8
2009-03-12,03:55:00,3.8100,3.8110,3.8100,3.8100,7
2009-03-12,04:00:00,3.8090,3.8120,3.8070,3.8070,8
2009-03-12,04:05:00,3.8100,3.8130,3.8100,3.8130,3
2009-03-12,04:10:00,3.8140,3.8140,3.8120,3.8120,3
2009-03-12,04:15:00,3.8120,3.8120,3.8080,3.8080,6
2009-03-12,04:20:00,3.8110,3.8120,3.8100,3.8100,5
2009-03-12,04:25:00,3.8090,3.8090,3.8080,3.8080,6
2009-03-12,04:30:00,3.8080,3.8080,3.8030,3.8050,17
2009-03-12,04:35:00,3.8030,3.8030,3.8030,3.8030,2
2009-03-12,04:40:00,3.8110,3.8120,3.8110,3.8120,6
2009-03-12,04:45:00,3.8070,3.8100,3.8040,3.8040,33
2009-03-12,04:50:00,3.8040,3.8040,3.8040,3.8040,1
2009-03-12,04:55:00,3.8070,3.8070,3.8000,3.8030,81
2009-03-12,05:00:00,3.8010,3.8010,3.7990,3.7990,19
2009-03-12,05:05:00,3.7990,3.7990,3.7980,3.7980,6
2009-03-12,05:10:00,3.8000,3.8000,3.8000,3.8000,2
2009-03-12,06:05:00,3.7980,3.7980,3.7980,3.7980,1
2009-03-12,06:15:00,3.8000,3.8000,3.7960,3.7960,2
2009-03-12,06:25:00,3.8080,3.8080,3.8080,3.8080,3
2009-03-12,06:30:00,3.8180,3.8180,3.8180,3.8180,1
2009-03-12,06:40:00,3.8190,3.8240,3.8190,3.8240,8
2009-03-12,07:00:00,3.8070,3.8070,3.8070,3.8070,3
2009-03-12,07:05:00,3.7990,3.7990,3.7990,3.7990,2
2009-03-12,07:10:00,3.7990,3.7990,3.7990,3.7990,1
2009-03-12,07:35:00,3.8070,3.8070,3.8070,3.8070,1
2009-03-12,07:40:00,3.8080,3.8080,3.8080,3.8080,1
2009-03-12,07:45:00,3.8100,3.8100,3.8100,3.8100,1
2009-03-12,07:55:00,3.8050,3.8050,3.8030,3.8030,2
2009-03-12,08:55:00,3.7960,3.7960,3.7960,3.7960,2
2009-03-12,09:00:00,3.7960,3.7960,3.7960,3.7960,5
2009-03-12,09:10:00,3.7950,3.7950,3.7950,3.7950,9
2009-03-12,09:15:00,3.7970,3.7980,3.7970,3.7980,6
2009-03-12,09:40:00,3.8000,3.8000,3.8000,3.8000,1
2009-03-12,10:05:00,3.8000,3.8000,3.8000,3.8000,3
2009-03-12,10:25:00,3.8000,3.8000,3.8000,3.8000,1
2009-03-12,10:45:00,3.8000,3.8000,3.8000,3.8000,2
2009-03-12,10:50:00,3.8000,3.8000,3.8000,3.8000,1
2009-03-12,11:05:00,3.8000,3.8190,3.8000,3.8000,15
2009-03-12,11:15:00,3.8000,3.8000,3.8000,3.8000,2
2009-03-12,11:55:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-12,12:30:00,3.8080,3.8080,3.8080,3.8080,1
2009-03-12,12:50:00,3.8120,3.8140,3.8120,3.8140,23
2009-03-12,12:55:00,3.8140,3.8140,3.8140,3.8140,2
2009-03-12,13:05:00,3.8130,3.8130,3.8130,3.8130,3
2009-03-12,13:30:00,3.8120,3.8120,3.8120,3.8120,1
2009-03-12,13:55:00,3.8130,3.8130,3.8130,3.8130,1
2009-03-12,14:45:00,3.8050,3.8050,3.8050,3.8050,2
2009-03-12,15:00:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-12,15:10:00,3.8100,3.8100,3.8100,3.8100,1
2009-03-12,15:40:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-12,16:00:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-12,16:05:00,3.7990,3.8000,3.7990,3.8000,2
2009-03-12,16:10:00,3.8050,3.8140,3.8050,3.8140,11
2009-03-12,16:20:00,3.8010,3.8010,3.7960,3.7960,8
2009-03-12,16:25:00,3.7960,3.7960,3.7960,3.7960,1
2009-03-12,16:35:00,3.7960,3.7960,3.7960,3.7960,2
2009-03-12,17:00:00,3.7960,3.8050,3.7960,3.8050,2
2009-03-12,17:20:00,3.8010,3.8010,3.8010,3.8010,1
2009-03-12,17:40:00,3.8000,3.8070,3.7970,3.8070,16
2009-03-12,17:45:00,3.8040,3.8040,3.8040,3.8040,1
2009-03-12,18:05:00,3.7970,3.7970,3.7970,3.7970,1
2009-03-12,18:50:00,3.8070,3.8110,3.7980,3.8060,19
2009-03-12,18:55:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-12,19:10:00,3.8090,3.8130,3.8090,3.8130,13
2009-03-12,19:15:00,3.8140,3.8140,3.8120,3.8120,3
2009-03-12,19:25:00,3.8120,3.8150,3.8120,3.8150,10
2009-03-12,19:30:00,3.8150,3.8150,3.8100,3.8150,27
2009-03-12,19:35:00,3.8120,3.8120,3.7960,3.8000,29
2009-03-12,19:40:00,3.8040,3.8140,3.8040,3.8140,14
2009-03-12,19:45:00,3.8140,3.8140,3.8070,3.8100,4
2009-03-12,19:50:00,3.8090,3.8160,3.8060,3.8150,46
2009-03-12,19:55:00,3.8130,3.8130,3.8100,3.8120,17
2009-03-12,20:00:00,3.8120,3.8120,3.7960,3.7960,22
2009-03-12,20:05:00,3.7960,3.8160,3.7960,3.8160,76
2009-03-12,20:10:00,3.8150,3.8250,3.8150,3.8190,88
2009-03-12,20:15:00,3.8150,3.8310,3.8150,3.8310,120
2009-03-12,20:20:00,3.8310,3.8420,3.8120,3.8200,123
2009-03-12,20:25:00,3.8230,3.8300,3.8220,3.8300,32
2009-03-12,20:30:00,3.8300,3.8460,3.8300,3.8360,120
2009-03-12,20:35:00,3.8350,3.8460,3.8300,3.8430,104
2009-03-12,20:40:00,3.8420,3.8480,3.8340,3.8380,172
2009-03-12,20:45:00,3.8330,3.8390,3.8310,3.8350,107
2009-03-12,20:50:00,3.8350,3.8400,3.8350,3.8390,94
2009-03-12,20:55:00,3.8400,3.8440,3.8340,3.8380,161
2009-03-12,21:00:00,3.8400,3.8410,3.8130,3.8190,607
2009-03-12,21:05:00,3.8170,3.8200,3.8020,3.8130,333
2009-03-12,21:10:00,3.8140,3.8140,3.7700,3.7750,915
2009-03-12,21:15:00,3.7770,3.7840,3.7590,3.7830,676
2009-03-12,21:20:00,3.7830,3.7850,3.7720,3.7720,480
2009-03-12,21:25:00,3.7720,3.7890,3.7710,3.7800,549
2009-03-12,21:30:00,3.7820,3.7890,3.7720,3.7820,436
2009-03-12,21:35:00,3.7840,3.7990,3.7760,3.7940,420
2009-03-12,21:40:00,3.7940,3.8010,3.7940,3.7970,283
2009-03-12,21:45:00,3.7970,3.8040,3.7950,3.7980,382
2009-03-12,21:50:00,3.7980,3.8030,3.7900,3.7930,308
2009-03-12,21:55:00,3.7920,3.7970,3.7910,3.7940,229
2009-03-12,22:00:00,3.7950,3.7970,3.7860,3.7900,290
2009-03-12,22:05:00,3.7900,3.7950,3.7860,3.7890,272
2009-03-12,22:10:00,3.7880,3.7890,3.7800,3.7800,363
2009-03-12,22:15:00,3.7830,3.7870,3.7780,3.7780,186
2009-03-12,22:20:00,3.7800,3.7820,3.7760,3.7790,182
2009-03-12,22:25:00,3.7800,3.7800,3.7700,3.7750,388
2009-03-12,22:30:00,3.7750,3.9110,3.7750,3.9090,5351
2009-03-12,22:35:00,3.9090,3.9480,3.8800,3.9330,4216
2009-03-12,22:40:00,3.9340,3.9360,3.9140,3.9280,1695
2009-03-12,22:45:00,3.9290,3.9500,3.9230,3.9260,1764
2009-03-12,22:50:00,3.9280,3.9600,3.9240,3.9500,1722
2009-03-12,22:55:00,3.9500,3.9550,3.9310,3.9310,1291
2009-03-12,23:00:00,3.9300,3.9320,3.9010,3.9060,1331
2009-03-12,23:05:00,3.9070,3.9200,3.9000,3.9130,962
2009-03-12,23:10:00,3.9140,3.9410,3.9130,3.9390,762
2009-03-12,23:15:00,3.9390,3.9480,3.9290,3.9310,1085
2009-03-12,23:20:00,3.9340,3.9370,3.9150,3.9250,548
2009-03-12,23:25:00,3.9270,3.9330,3.9170,3.9300,639
2009-03-12,23:30:00,3.9310,3.9320,3.9030,3.9070,665
2009-03-12,23:35:00,3.9060,3.9080,3.8920,3.8940,788
2009-03-12,23:40:00,3.8940,3.9110,3.8920,3.9060,409
2009-03-12,23:45:00,3.9080,3.9150,3.9020,3.9070,760
2009-03-12,23:50:00,3.9060,3.9100,3.8940,3.8950,232
2009-03-12,23:55:00,3.8980,3.9060,3.8950,3.8960,322
2009-03-13,00:00:00,3.8950,3.8970,3.8850,3.8920,456
2009-03-13,00:05:00,3.8930,3.9010,3.8890,3.8950,581
2009-03-13,00:10:00,3.8940,3.8950,3.8720,3.8850,473
2009-03-13,00:15:00,3.8850,3.8930,3.8680,3.8720,572
2009-03-13,00:20:00,3.8710,3.8750,3.8560,3.8640,1269
2009-03-13,00:25:00,3.8630,3.8830,3.8560,3.8830,759
2009-03-13,00:30:00,3.8830,3.8910,3.8770,3.8890,677
2009-03-13,00:35:00,3.8870,3.8950,3.8770,3.8910,625
2009-03-13,00:40:00,3.8920,3.8970,3.8840,3.8950,358
2009-03-13,00:45:00,3.8980,3.9050,3.8910,3.9040,433
2009-03-13,00:50:00,3.9040,3.9100,3.9000,3.9100,722
2009-03-13,00:55:00,3.9100,3.9100,3.9000,3.9090,668
2009-03-13,01:00:00,3.9100,3.9180,3.9070,3.9150,567
2009-03-13,01:05:00,3.9140,3.9200,3.9070,3.9170,615
2009-03-13,01:10:00,3.9150,3.9190,3.8950,3.8980,376
2009-03-13,01:15:00,3.8980,3.8990,3.8850,3.8950,396
2009-03-13,01:20:00,3.8980,3.9100,3.8910,3.9040,514
2009-03-13,01:25:00,3.9040,3.9140,3.9030,3.9050,413
2009-03-13,01:30:00,3.9090,3.9100,3.8930,3.8960,298
2009-03-13,01:35:00,3.8960,3.9040,3.8900,3.8970,320
2009-03-13,01:40:00,3.8940,3.9010,3.8910,3.8960,231
2009-03-13,01:45:00,3.8950,3.9070,3.8920,3.9000,230
2009-03-13,01:50:00,3.9000,3.9020,3.8960,3.8990,135
2009-03-13,01:55:00,3.9000,3.9380,3.8970,3.9370,1086
2009-03-13,02:00:00,3.9360,3.9440,3.9210,3.9390,1134
2009-03-13,02:05:00,3.9400,3.9580,3.9360,3.9400,1656
2009-03-13,02:10:00,3.9400,4.0400,3.9400,3.9820,3121
2009-03-13,02:15:00,3.9840,4.0080,3.9760,3.9840,2490
2009-03-13,02:20:00,3.9820,4.0250,3.9780,4.0010,2901
2009-03-13,02:25:00,4.0010,4.0060,3.9890,3.9910,1510
2009-03-13,02:30:00,3.9900,3.9920,3.9670,3.9730,694
2009-03-13,02:35:00,3.9730,3.9870,3.9660,3.9760,306
2009-03-13,02:40:00,3.9740,3.9820,3.9700,3.9760,247
2009-03-13,02:45:00,3.9790,3.9930,3.9750,3.9930,294
2009-03-13,02:50:00,3.9940,4.0010,3.9920,3.9940,118
2009-03-13,02:55:00,3.9940,3.9970,3.9930,3.9970,32
2009-03-13,03:00:00,3.9950,3.9990,3.9940,3.9990,54
2009-03-13,03:05:00,3.9950,4.0030,3.9950,4.0000,50
2009-03-13,03:10:00,4.0040,4.0100,4.0030,4.0090,61
2009-03-13,03:15:00,4.0110,4.0110,4.0010,4.0090,69
2009-03-13,03:20:00,4.0100,4.0140,3.9950,4.0000,93
2009-03-13,03:25:00,3.9970,4.0100,3.9970,4.0050,32
2009-03-13,03:30:00,4.0090,4.0090,4.0000,4.0060,76
2009-03-13,03:35:00,4.0080,4.0190,4.0080,4.0150,126
2009-03-13,03:40:00,4.0120,4.0140,4.0110,4.0130,13
2009-03-13,03:45:00,4.0140,4.0170,4.0120,4.0120,29
2009-03-13,03:50:00,4.0130,4.0200,4.0130,4.0170,65
2009-03-13,03:55:00,4.0170,4.0190,4.0150,4.0160,11
2009-03-13,04:00:00,4.0170,4.0190,4.0130,4.0180,35
2009-03-13,04:05:00,4.0180,4.0220,4.0150,4.0160,31
2009-03-13,04:10:00,4.0120,4.0120,4.0080,4.0100,38
2009-03-13,04:15:00,4.0060,4.0070,4.0050,4.0070,15
2009-03-13,04:20:00,4.0050,4.0140,4.0050,4.0050,22
2009-03-13,04:25:00,4.0060,4.0140,4.0050,4.0110,17
2009-03-13,04:30:00,4.0120,4.0140,4.0090,4.0090,5
2009-03-13,04:35:00,4.0140,4.0140,4.0100,4.0140,3
2009-03-13,04:40:00,4.0130,4.0130,4.0060,4.0060,11
2009-03-13,04:45:00,4.0050,4.0050,4.0050,4.0050,29
2009-03-13,04:50:00,4.0090,4.0090,4.0050,4.0060,15
2009-03-13,04:55:00,4.0050,4.0090,4.0050,4.0080,29
2009-03-13,05:00:00,4.0090,4.0100,4.0090,4.0100,13
2009-03-13,05:05:00,4.0060,4.0110,4.0060,4.0100,8
2009-03-13,05:10:00,4.0050,4.0050,4.0050,4.0050,1
2009-03-13,06:00:00,4.0140,4.0140,4.0140,4.0140,1
2009-03-13,06:05:00,4.0130,4.0140,4.0110,4.0110,4
2009-03-13,06:10:00,4.0100,4.0160,4.0100,4.0160,9
2009-03-13,06:15:00,4.0070,4.0170,4.0070,4.0170,9
2009-03-13,06:20:00,4.0180,4.0180,4.0180,4.0180,1
2009-03-13,06:25:00,4.0180,4.0200,4.0180,4.0200,10
2009-03-13,06:30:00,4.0200,4.0290,4.0200,4.0210,12
2009-03-13,06:35:00,4.0180,4.0180,4.0180,4.0180,2
2009-03-13,06:45:00,4.0180,4.0180,4.0180,4.0180,5
2009-03-13,07:00:00,4.0140,4.0140,4.0140,4.0140,1
2009-03-13,07:20:00,4.0100,4.0100,4.0100,4.0100,1
2009-03-13,07:40:00,4.0070,4.0070,4.0070,4.0070,1
2009-03-13,07:50:00,4.0050,4.0050,4.0050,4.0050,1
2009-03-13,08:00:00,4.0000,4.0000,4.0000,4.0000,1
2009-03-13,08:35:00,3.9970,3.9980,3.9950,3.9950,8
2009-03-13,08:45:00,3.9950,3.9950,3.9940,3.9940,10
2009-03-13,08:50:00,3.9940,3.9950,3.9770,3.9780,22
2009-03-13,08:55:00,3.9820,3.9820,3.9820,3.9820,7
2009-03-13,09:00:00,3.9850,3.9850,3.9830,3.9830,3
2009-03-13,09:05:00,3.9830,3.9840,3.9830,3.9840,7
2009-03-13,09:10:00,3.9900,3.9920,3.9900,3.9910,8
2009-03-13,09:25:00,3.9910,3.9910,3.9910,3.9910,2
2009-03-13,09:35:00,3.9920,3.9920,3.9920,3.9920,1
2009-03-13,09:40:00,3.9950,3.9950,3.9950,3.9950,1
2009-03-13,10:25:00,3.9900,3.9900,3.9900,3.9900,1
2009-03-13,10:30:00,3.9950,3.9950,3.9950,3.9950,1
2009-03-13,10:40:00,3.9900,3.9900,3.9900,3.9900,4
2009-03-13,10:45:00,3.9900,4.0010,3.9900,4.0010,8
2009-03-13,11:20:00,4.0000,4.0000,4.0000,4.0000,21
2009-03-13,11:25:00,3.9990,3.9990,3.9990,3.9990,6
2009-03-13,11:30:00,3.9990,3.9990,3.9990,3.9990,1
2009-03-13,11:40:00,4.0020,4.0020,4.0020,4.0020,1
2009-03-13,12:00:00,4.0050,4.0050,4.0050,4.0050,1
2009-03-13,12:25:00,3.9980,4.0040,3.9980,4.0040,2
2009-03-13,12:30:00,3.9980,3.9980,3.9970,3.9970,21
2009-03-13,12:35:00,3.9970,3.9970,3.9960,3.9960,10
2009-03-13,12:40:00,3.9960,3.9970,3.9960,3.9970,2
2009-03-13,12:45:00,3.9970,3.9970,3.9960,3.9960,4
2009-03-13,12:50:00,3.9960,3.9960,3.9960,3.9960,4
2009-03-13,12:55:00,3.9960,3.9960,3.9960,3.9960,2
2009-03-13,13:00:00,3.9960,3.9960,3.9960,3.9960,4
2009-03-13,13:05:00,3.9980,4.0010,3.9980,4.0010,4
2009-03-13,13:25:00,3.9970,3.9980,3.9970,3.9970,3
2009-03-13,13:35:00,3.9970,3.9980,3.9960,3.9960,8
2009-03-13,13:40:00,3.9970,3.9970,3.9970,3.9970,1
2009-03-13,13:55:00,3.9990,4.0030,3.9990,4.0030,5
2009-03-13,14:10:00,4.0020,4.0020,4.0020,4.0020,1
2009-03-13,14:15:00,3.9960,3.9960,3.9960,3.9960,2
2009-03-13,14:25:00,3.9960,3.9960,3.9960,3.9960,1
2009-03-13,14:40:00,3.9960,3.9960,3.9960,3.9960,10
2009-03-13,14:50:00,3.9960,3.9960,3.9960,3.9960,1
2009-03-13,15:05:00,4.0000,4.0000,4.0000,4.0000,1
2009-03-13,15:20:00,3.9950,3.9950,3.9950,3.9950,1
2009-03-13,15:40:00,3.9960,3.9960,3.9960,3.9960,1
2009-03-13,15:45:00,3.9960,3.9960,3.9960,3.9960,1
2009-03-13,16:10:00,3.9960,3.9960,3.9960,3.9960,1
2009-03-13,16:20:00,3.9950,3.9950,3.9950,3.9950,1
2009-03-13,16:25:00,3.9990,4.0020,3.9990,4.0020,26
2009-03-13,16:40:00,3.9950,3.9950,3.9950,3.9950,4
2009-03-13,16:50:00,3.9950,3.9960,3.9930,3.9960,5
2009-03-13,17:00:00,3.9990,3.9990,3.9990,3.9990,1
2009-03-13,17:20:00,3.9990,3.9990,3.9960,3.9960,2
2009-03-13,17:40:00,3.9940,3.9940,3.9940,3.9940,1
2009-03-13,17:45:00,3.9930,3.9930,3.9930,3.9930,2
2009-03-13,17:50:00,3.9930,3.9930,3.9930,3.9930,1
2009-03-13,18:00:00,3.9930,3.9930,3.9930,3.9930,2
2009-03-13,18:05:00,3.9920,3.9920,3.9920,3.9920,15
2009-03-13,18:15:00,3.9960,3.9960,3.9960,3.9960,13
2009-03-13,18:25:00,3.9960,3.9960,3.9960,3.9960,1
2009-03-13,18:45:00,3.9930,3.9950,3.9920,3.9940,11
2009-03-13,18:50:00,3.9950,3.9990,3.9930,3.9930,17
2009-03-13,18:55:00,3.9930,3.9930,3.9930,3.9930,1
2009-03-13,19:00:00,3.9950,3.9970,3.9950,3.9970,2
2009-03-13,19:05:00,3.9970,4.0130,3.9970,4.0110,177
2009-03-13,19:10:00,4.0110,4.0110,4.0040,4.0040,64
2009-03-13,19:15:00,4.0080,4.0100,4.0080,4.0100,4
2009-03-13,19:20:00,4.0050,4.0050,3.9920,3.9920,182
2009-03-13,19:25:00,3.9910,3.9970,3.9900,3.9970,14
2009-03-13,19:30:00,3.9970,3.9980,3.9970,3.9980,10
2009-03-13,19:40:00,3.9900,3.9970,3.9900,3.9970,43
2009-03-13,19:45:00,3.9920,3.9920,3.9840,3.9900,25
2009-03-13,19:50:00,3.9850,3.9860,3.9800,3.9860,25
2009-03-13,19:55:00,3.9870,3.9940,3.9850,3.9930,51
2009-03-13,20:00:00,3.9900,4.0080,3.9800,4.0040,313
2009-03-13,20:05:00,4.0010,4.0080,4.0010,4.0020,96
2009-03-13,20:10:00,4.0040,4.0090,4.0010,4.0080,44
2009-03-13,20:15:00,4.0090,4.0100,4.0030,4.0060,100
2009-03-13,20:20:00,4.0040,4.0120,4.0010,4.0120,199
2009-03-13,20:25:00,4.0120,4.0150,4.0070,4.0100,95
2009-03-13,20:30:00,4.0060,4.0130,4.0030,4.0040,135
2009-03-13,20:35:00,4.0040,4.0090,3.9960,3.9980,140
2009-03-13,20:40:00,3.9990,4.0020,3.9830,3.9830,213
2009-03-13,20:45:00,3.9840,3.9890,3.9750,3.9800,210
2009-03-13,20:50:00,3.9790,3.9790,3.9620,3.9630,336
2009-03-13,20:55:00,3.9630,3.9720,3.9600,3.9680,221
2009-03-13,21:00:00,3.9680,3.9710,3.9230,3.9300,2198
2009-03-13,21:05:00,3.9290,3.9340,3.9090,3.9150,1573
2009-03-13,21:10:00,3.9150,3.9270,3.9120,3.9160,876
2009-03-13,21:15:00,3.9180,3.9350,3.9130,3.9260,899
2009-03-13,21:20:00,3.9260,3.9300,3.9170,3.9190,477
2009-03-13,21:25:00,3.9170,3.9170,3.9010,3.9060,992
2009-03-13,21:30:00,3.9070,3.9110,3.9020,3.9080,545
2009-03-13,21:35:00,3.9080,3.9180,3.9080,3.9130,637
2009-03-13,21:40:00,3.9120,3.9160,3.9030,3.9080,763
2009-03-13,21:45:00,3.9080,3.9280,3.9060,3.9280,421
2009-03-13,21:50:00,3.9270,3.9330,3.9210,3.9300,323
2009-03-13,21:55:00,3.9300,3.9310,3.9150,3.9150,454
2009-03-13,22:00:00,3.9150,3.9320,3.9130,3.9320,468
2009-03-13,22:05:00,3.9320,3.9670,3.9270,3.9650,1084
2009-03-13,22:10:00,3.9650,3.9660,3.9530,3.9540,925
2009-03-13,22:15:00,3.9550,3.9590,3.9510,3.9560,236
2009-03-13,22:20:00,3.9570,3.9790,3.9570,3.9680,930
2009-03-13,22:25:00,3.9680,3.9890,3.9650,3.9660,1009
2009-03-13,22:30:00,3.9670,3.9700,3.9580,3.9640,358
2009-03-13,22:35:00,3.9650,3.9730,3.9600,3.9640,336
2009-03-13,22:40:00,3.9640,3.9690,3.9600,3.9640,245
2009-03-13,22:45:00,3.9630,3.9760,3.9610,3.9720,375
2009-03-13,22:50:00,3.9730,3.9760,3.9660,3.9720,291
2009-03-13,22:55:00,3.9730,3.9810,3.9720,3.9750,310
2009-03-13,23:00:00,3.9740,3.9780,3.9700,3.9770,200
2009-03-13,23:05:00,3.9770,3.9770,3.9700,3.9720,317
2009-03-13,23:10:00,3.9730,3.9770,3.9650,3.9730,449
2009-03-13,23:15:00,3.9730,3.9820,3.9730,3.9810,202
2009-03-13,23:20:00,3.9800,4.0120,3.9800,4.0060,1004
2009-03-13,23:25:00,4.0060,4.0230,4.0040,4.0190,1306
2009-03-13,23:30:00,4.0200,4.0260,4.0080,4.0080,839
2009-03-13,23:35:00,4.0080,4.0150,4.0010,4.0100,561
2009-03-13,23:40:00,4.0100,4.0140,4.0010,4.0060,531
2009-03-13,23:45:00,4.0100,4.0150,4.0050,4.0070,580
2009-03-13,23:50:00,4.0070,4.0150,3.9940,4.0080,671
2009-03-13,23:55:00,4.0050,4.0100,3.9970,4.0000,361
2009-03-14,00:00:00,4.0010,4.0010,3.9640,3.9780,892
2009-03-14,00:05:00,3.9790,4.0060,3.9790,4.0050,1950
2009-03-14,00:10:00,4.0030,4.0060,4.0000,4.0040,313
2009-03-14,00:15:00,4.0040,4.0070,4.0030,4.0050,360
2009-03-14,00:20:00,4.0060,4.0060,3.9980,4.0030,802
2009-03-14,00:25:00,4.0020,4.0200,4.0020,4.0200,780
2009-03-14,00:30:00,4.0190,4.0300,4.0000,4.0010,1435
2009-03-14,00:35:00,4.0020,4.0050,3.9890,3.9900,600
2009-03-14,00:40:00,3.9930,3.9970,3.9870,3.9940,315
2009-03-14,00:45:00,3.9920,3.9950,3.9900,3.9910,190
2009-03-14,00:50:00,3.9900,3.9900,3.9790,3.9820,305
2009-03-14,00:55:00,3.9800,3.9820,3.9620,3.9770,685
2009-03-14,01:00:00,3.9750,3.9830,3.9700,3.9780,485
2009-03-14,01:05:00,3.9790,3.9860,3.9720,3.9760,343
2009-03-14,01:10:00,3.9760,3.9840,3.9690,3.9800,353
2009-03-14,01:15:00,3.9810,3.9910,3.9790,3.9840,301
2009-03-14,01:20:00,3.9840,3.9860,3.9790,3.9800,125
2009-03-14,01:25:00,3.9810,3.9860,3.9790,3.9850,142
2009-03-14,01:30:00,3.9830,3.9920,3.9800,3.9830,274
2009-03-14,01:35:00,3.9820,3.9870,3.9800,3.9850,157
2009-03-14,01:40:00,3.9840,3.9920,3.9830,3.9860,174
2009-03-14,01:45:00,3.9870,3.9990,3.9850,3.9990,313
2009-03-14,01:50:00,3.9980,4.0010,3.9890,3.9900,318
2009-03-14,01:55:00,3.9900,3.9990,3.9890,3.9960,138
2009-03-14,02:00:00,3.9960,4.0100,3.9940,4.0100,323
2009-03-14,02:05:00,4.0070,4.0200,4.0040,4.0190,426
2009-03-14,02:10:00,4.0160,4.0210,4.0100,4.0110,343
2009-03-14,02:15:00,4.0100,4.0120,3.9970,4.0000,372
2009-03-14,02:20:00,4.0010,4.0040,3.9930,4.0000,264
2009-03-14,02:25:00,4.0010,4.0050,3.9070,3.9330,4026
2009-03-14,02:30:00,3.9360,3.9430,3.9230,3.9350,943
2009-03-14,02:35:00,3.9360,3.9360,3.9060,3.9080,695
2009-03-14,02:40:00,3.9080,3.9210,3.9050,3.9210,367
2009-03-14,02:45:00,3.9220,3.9310,3.9210,3.9280,123
2009-03-14,02:50:00,3.9270,3.9360,3.9260,3.9300,37
2009-03-14,02:55:00,3.9300,3.9350,3.9300,3.9310,33
2009-03-14,03:00:00,3.9300,3.9320,3.9220,3.9220,28
2009-03-14,03:05:00,3.9250,3.9300,3.9230,3.9290,24
2009-03-14,03:10:00,3.9320,3.9410,3.9320,3.9410,73
2009-03-14,03:15:00,3.9420,3.9450,3.9350,3.9420,18
2009-03-14,03:20:00,3.9450,3.9450,3.9410,3.9450,7
2009-03-14,03:25:00,3.9480,3.9490,3.9440,3.9480,7
2009-03-14,03:30:00,3.9450,3.9450,3.9370,3.9370,17
2009-03-14,03:35:00,3.9400,3.9400,3.9300,3.9330,27
2009-03-14,03:40:00,3.9370,3.9400,3.9370,3.9400,3
2009-03-14,03:45:00,3.9370,3.9490,3.9250,3.9250,64
2009-03-14,03:50:00,3.9250,3.9350,3.9240,3.9260,53
2009-03-14,03:55:00,3.9270,3.9300,3.9240,3.9300,16
2009-03-14,04:00:00,3.9300,3.9310,3.9260,3.9280,11
2009-03-14,04:05:00,3.9260,3.9340,3.9260,3.9340,19
2009-03-14,04:10:00,3.9340,3.9350,3.9330,3.9350,8
2009-03-14,04:15:00,3.9330,3.9330,3.9280,3.9280,12
2009-03-14,04:20:00,3.9290,3.9340,3.9290,3.9290,17
2009-03-14,04:25:00,3.9280,3.9290,3.9270,3.9270,13
2009-03-14,04:30:00,3.9260,3.9320,3.9260,3.9320,5
2009-03-14,04:35:00,3.9300,3.9300,3.9300,3.9300,4
2009-03-14,04:40:00,3.9320,3.9320,3.9280,3.9290,12
2009-03-14,04:45:00,3.9270,3.9270,3.9240,3.9240,5
2009-03-14,04:55:00,3.9300,3.9350,3.9300,3.9350,21
2009-03-14,05:05:00,3.9210,3.9210,3.9150,3.9150,4
2009-03-14,05:10:00,3.9120,3.9120,3.9050,3.9050,15
2009-03-16,06:00:00,3.9140,3.9140,3.8770,3.8780,45
2009-03-16,06:05:00,3.8980,3.8980,3.8980,3.8980,1
2009-03-16,06:10:00,3.8990,3.9050,3.8990,3.9050,8
2009-03-16,06:20:00,3.9170,3.9220,3.9150,3.9150,38
2009-03-16,06:25:00,3.9210,3.9240,3.8830,3.8830,18
2009-03-16,06:30:00,3.8900,3.8900,3.8900,3.8900,1
2009-03-16,06:35:00,3.8990,3.9000,3.8990,3.9000,5
2009-03-16,06:40:00,3.8960,3.8960,3.8910,3.8920,4
2009-03-16,06:45:00,3.8900,3.8900,3.8900,3.8900,1
2009-03-16,06:50:00,3.8960,3.8960,3.8960,3.8960,4
2009-03-16,07:00:00,3.8960,3.8960,3.8960,3.8960,1
2009-03-16,07:10:00,3.8960,3.8960,3.8920,3.8920,8
2009-03-16,07:25:00,3.8810,3.8810,3.8780,3.8780,2
2009-03-16,07:30:00,3.8750,3.8850,3.8550,3.8850,17
2009-03-16,07:45:00,3.8840,3.8900,3.8840,3.8900,10
2009-03-16,07:55:00,3.8710,3.8710,3.8560,3.8560,7
2009-03-16,08:05:00,3.8610,3.8620,3.8520,3.8520,10
2009-03-16,08:10:00,3.8520,3.8520,3.8520,3.8520,1
2009-03-16,08:15:00,3.8560,3.8560,3.8550,3.8550,3
2009-03-16,08:20:00,3.8510,3.8590,3.8510,3.8590,5
2009-03-16,08:25:00,3.8520,3.8520,3.8520,3.8520,1
2009-03-16,08:30:00,3.8530,3.8820,3.8530,3.8690,10
2009-03-16,08:35:00,3.8830,3.8830,3.8830,3.8830,1
2009-03-16,08:55:00,3.8800,3.8800,3.8800,3.8800,2
2009-03-16,09:00:00,3.8750,3.8910,3.8750,3.8910,5
2009-03-16,09:05:00,3.8930,3.8940,3.8930,3.8940,3
2009-03-16,09:10:00,3.8940,3.8960,3.8940,3.8960,6
2009-03-16,09:15:00,3.8940,3.8940,3.8900,3.8940,7
2009-03-16,09:20:00,3.8950,3.8950,3.8950,3.8950,1
2009-03-16,09:25:00,3.8950,3.8960,3.8900,3.8910,22
2009-03-16,09:30:00,3.8920,3.8920,3.8850,3.8850,33
2009-03-16,09:40:00,3.8950,3.8950,3.8950,3.8950,1
2009-03-16,09:50:00,3.8970,3.8970,3.8970,3.8970,1
2009-03-16,10:15:00,3.8990,3.8990,3.8990,3.8990,1
2009-03-16,10:20:00,3.9000,3.9000,3.9000,3.9000,2
2009-03-16,10:55:00,3.8880,3.8880,3.8880,3.8880,1
2009-03-16,11:00:00,3.8880,3.8880,3.8880,3.8880,1
2009-03-16,11:05:00,3.8870,3.8870,3.8870,3.8870,1
2009-03-16,11:15:00,3.8860,3.8860,3.8860,3.8860,1
2009-03-16,11:20:00,3.8880,3.8880,3.8880,3.8880,1
2009-03-16,11:45:00,3.8900,3.8900,3.8900,3.8900,1
2009-03-16,12:15:00,3.8960,3.8960,3.8960,3.8960,1
2009-03-16,12:25:00,3.8960,3.8960,3.8960,3.8960,1
2009-03-16,12:30:00,3.8930,3.8970,3.8930,3.8960,4
2009-03-16,12:35:00,3.9000,3.9020,3.9000,3.9000,8
2009-03-16,12:40:00,3.8940,3.8940,3.8940,3.8940,1
2009-03-16,12:55:00,3.8950,3.8950,3.8950,3.8950,1
2009-03-16,13:00:00,3.8940,3.8940,3.8900,3.8900,3
2009-03-16,13:50:00,3.8930,3.8930,3.8930,3.8930,1
2009-03-16,14:05:00,3.8930,3.8930,3.8930,3.8930,1
2009-03-16,14:25:00,3.8950,3.8950,3.8950,3.8950,1
2009-03-16,14:35:00,3.8930,3.8950,3.8930,3.8950,2
2009-03-16,15:10:00,3.9000,3.9030,3.9000,3.9030,3
2009-03-16,15:15:00,3.9030,3.9030,3.9030,3.9030,2
2009-03-16,15:20:00,3.9030,3.9030,3.9010,3.9010,4
2009-03-16,15:45:00,3.9040,3.9040,3.9030,3.9030,2
2009-03-16,15:50:00,3.9040,3.9050,3.9020,3.9020,10
2009-03-16,15:55:00,3.9030,3.9030,3.9030,3.9030,1
2009-03-16,16:00:00,3.9020,3.9020,3.9020,3.9020,2
2009-03-16,16:05:00,3.9010,3.9010,3.8970,3.9000,11
2009-03-16,16:10:00,3.8960,3.8960,3.8920,3.8920,10
2009-03-16,16:15:00,3.8930,3.8930,3.8880,3.8890,5
2009-03-16,16:30:00,3.8960,3.8960,3.8960,3.8960,2
2009-03-16,16:40:00,3.9010,3.9010,3.9010,3.9010,1
2009-03-16,16:45:00,3.8960,3.9000,3.8960,3.9000,3
2009-03-16,16:50:00,3.9010,3.9010,3.8960,3.8960,4
2009-03-16,17:05:00,3.8960,3.8960,3.8960,3.8960,1
2009-03-16,17:35:00,3.9000,3.9000,3.9000,3.9000,3
2009-03-16,17:40:00,3.8990,3.9000,3.8980,3.8980,3
2009-03-16,17:45:00,3.9000,3.9000,3.9000,3.9000,1
2009-03-16,17:50:00,3.9000,3.9000,3.9000,3.9000,9
2009-03-16,17:55:00,3.9000,3.9000,3.9000,3.9000,2
2009-03-16,18:00:00,3.9010,3.9010,3.9010,3.9010,1
2009-03-16,18:05:00,3.9020,3.9050,3.9020,3.9050,5
2009-03-16,18:10:00,3.9050,3.9050,3.9030,3.9030,3
2009-03-16,18:15:00,3.9010,3.9050,3.8970,3.8970,17
2009-03-16,18:20:00,3.9020,3.9030,3.9010,3.9010,9
2009-03-16,18:25:00,3.9000,3.9010,3.8990,3.8990,4
2009-03-16,18:30:00,3.9030,3.9030,3.9030,3.9030,1
2009-03-16,18:35:00,3.9030,3.9030,3.9020,3.9020,2
2009-03-16,18:40:00,3.9000,3.9000,3.9000,3.9000,2
2009-03-16,18:50:00,3.8990,3.8990,3.8970,3.8970,22
2009-03-16,18:55:00,3.8970,3.8970,3.8910,3.8920,29
2009-03-16,19:00:00,3.8910,3.8940,3.8870,3.8940,16
2009-03-16,19:10:00,3.8940,3.8940,3.8940,3.8940,1
2009-03-16,19:15:00,3.8920,3.8980,3.8920,3.8980,5
2009-03-16,19:20:00,3.8980,3.8980,3.8980,3.8980,2
2009-03-16,19:25:00,3.8980,3.9100,3.8980,3.9070,22
2009-03-16,19:30:00,3.9080,3.9080,3.9010,3.9010,21
2009-03-16,19:35:00,3.8970,3.8970,3.8730,3.8790,83
2009-03-16,19:40:00,3.8830,3.8870,3.8750,3.8770,14
2009-03-16,19:45:00,3.8850,3.8850,3.8820,3.8820,2
2009-03-16,19:50:00,3.8850,3.8900,3.8850,3.8850,36
2009-03-16,19:55:00,3.8820,3.8820,3.8750,3.8750,23
2009-03-16,20:00:00,3.8800,3.8810,3.8580,3.8740,88
2009-03-16,20:05:00,3.8770,3.8770,3.8750,3.8760,6
2009-03-16,20:10:00,3.8780,3.8820,3.8740,3.8740,22
2009-03-16,20:15:00,3.8750,3.8750,3.8250,3.8470,303
2009-03-16,20:20:00,3.8490,3.8580,3.8430,3.8470,137
2009-03-16,20:25:00,3.8480,3.8570,3.8410,3.8450,91
2009-03-16,20:30:00,3.8450,3.8450,3.8260,3.8400,171
2009-03-16,20:35:00,3.8450,3.8500,3.8430,3.8500,51
2009-03-16,20:40:00,3.8500,3.8540,3.8390,3.8500,95
2009-03-16,20:45:00,3.8550,3.8580,3.8470,3.8550,250
2009-03-16,20:50:00,3.8550,3.8570,3.8530,3.8570,37
2009-03-16,20:55:00,3.8520,3.8670,3.8500,3.8660,168
2009-03-16,21:00:00,3.8660,3.8790,3.8500,3.8520,985
2009-03-16,21:05:00,3.8540,3.8740,3.8490,3.8620,663
2009-03-16,21:10:00,3.8640,3.8650,3.8500,3.8590,347
2009-03-16,21:15:00,3.8590,3.8610,3.8490,3.8510,437
2009-03-16,21:20:00,3.8490,3.8490,3.8210,3.8330,1478
2009-03-16,21:25:00,3.8320,3.8380,3.8220,3.8340,312
2009-03-16,21:30:00,3.8340,3.8480,3.8300,3.8460,636
2009-03-16,21:35:00,3.8450,3.8480,3.8340,3.8360,306
2009-03-16,21:40:00,3.8350,3.8390,3.8150,3.8310,865
2009-03-16,21:45:00,3.8330,3.8470,3.8320,3.8400,287
2009-03-16,21:50:00,3.8420,3.8430,3.8120,3.8170,1089
2009-03-16,21:55:00,3.8170,3.8290,3.7950,3.8290,1616
2009-03-16,22:00:00,3.8300,3.8300,3.7980,3.8040,1204
2009-03-16,22:05:00,3.8030,3.8200,3.7970,3.8100,838
2009-03-16,22:10:00,3.8100,3.8120,3.7660,3.7740,2228
2009-03-16,22:15:00,3.7740,3.7940,3.7730,3.7870,1015
2009-03-16,22:20:00,3.7860,3.8090,3.7850,3.8010,850
2009-03-16,22:25:00,3.8040,3.8090,3.7880,3.8010,445
2009-03-16,22:30:00,3.8010,3.8080,3.7930,3.8080,437
2009-03-16,22:35:00,3.8080,3.8260,3.8060,3.8240,889
2009-03-16,22:40:00,3.8240,3.8310,3.8200,3.8200,344
2009-03-16,22:45:00,3.8190,3.8440,3.8180,3.8220,862
2009-03-16,22:50:00,3.8220,3.8290,3.8180,3.8180,608
2009-03-16,22:55:00,3.8180,3.8190,3.8000,3.8100,715
2009-03-16,23:00:00,3.8100,3.8120,3.8000,3.8040,438
2009-03-16,23:05:00,3.8050,3.8330,3.8050,3.8190,403
2009-03-16,23:10:00,3.8190,3.8300,3.8140,3.8270,332
2009-03-16,23:15:00,3.8250,3.8360,3.8230,3.8350,279
2009-03-16,23:20:00,3.8360,3.8460,3.8310,3.8370,505
2009-03-16,23:25:00,3.8370,3.8770,3.8350,3.8710,1038
2009-03-16,23:30:00,3.8700,3.8750,3.8580,3.8640,1081
2009-03-16,23:35:00,3.8650,3.8660,3.8510,3.8630,437
2009-03-16,23:40:00,3.8600,3.8810,3.8560,3.8630,694
2009-03-16,23:45:00,3.8640,3.8840,3.8560,3.8750,649
2009-03-16,23:50:00,3.8780,3.8860,3.8610,3.8630,1119
2009-03-16,23:55:00,3.8640,3.8840,3.8640,3.8680,428
2009-03-17,00:00:00,3.8660,3.8940,3.8580,3.8830,909
2009-03-17,00:05:00,3.8810,3.9140,3.8810,3.9050,1206
2009-03-17,00:10:00,3.9030,3.9190,3.8970,3.9180,1442
2009-03-17,00:15:00,3.9180,3.9300,3.8960,3.8990,1308
2009-03-17,00:20:00,3.9000,3.9100,3.8910,3.8910,422
2009-03-17,00:25:00,3.8940,3.9080,3.8880,3.8900,449
2009-03-17,00:30:00,3.8890,3.9260,3.8880,3.9170,756
2009-03-17,00:35:00,3.9170,3.9270,3.9120,3.9190,590
2009-03-17,00:40:00,3.9200,3.9500,3.9190,3.9440,1580
2009-03-17,00:45:00,3.9460,3.9500,3.9310,3.9500,770
2009-03-17,00:50:00,3.9480,3.9500,3.9190,3.9300,475
2009-03-17,00:55:00,3.9290,3.9390,3.9200,3.9390,632
2009-03-17,01:00:00,3.9400,3.9430,3.9120,3.9220,675
2009-03-17,01:05:00,3.9260,3.9260,3.9020,3.9150,428
2009-03-17,01:10:00,3.9120,3.9150,3.8720,3.8860,919
2009-03-17,01:15:00,3.8860,3.9000,3.8750,3.8960,336
2009-03-17,01:20:00,3.8970,3.8970,3.8750,3.8900,203
2009-03-17,01:25:00,3.8900,3.8900,3.8750,3.8820,192
2009-03-17,01:30:00,3.8830,3.8960,3.8610,3.8650,696
2009-03-17,01:35:00,3.8620,3.8820,3.8600,3.8700,330
2009-03-17,01:40:00,3.8690,3.8800,3.8600,3.8640,306
2009-03-17,01:45:00,3.8620,3.8740,3.8460,3.8480,627
2009-03-17,01:50:00,3.8480,3.8490,3.8310,3.8430,634
2009-03-17,01:55:00,3.8400,3.8810,3.8390,3.8670,744
2009-03-17,02:00:00,3.8670,3.8760,3.8520,3.8620,367
2009-03-17,02:05:00,3.8600,3.8640,3.8280,3.8300,708
2009-03-17,02:10:00,3.8300,3.8450,3.8280,3.8310,579
2009-03-17,02:15:00,3.8310,3.8660,3.8280,3.8500,513
2009-03-17,02:20:00,3.8480,3.8550,3.8370,3.8490,369
2009-03-17,02:25:00,3.8460,3.8610,3.8410,3.8490,632
2009-03-17,02:30:00,3.8490,3.8550,3.8460,3.8530,297
2009-03-17,02:35:00,3.8550,3.8560,3.8500,3.8530,33
2009-03-17,02:40:00,3.8540,3.8540,3.8500,3.8500,50
2009-03-17,02:45:00,3.8500,3.8580,3.8500,3.8580,152
2009-03-17,02:50:00,3.8600,3.8690,3.8500,3.8680,68
2009-03-17,02:55:00,3.8660,3.8660,3.8610,3.8610,40
2009-03-17,03:00:00,3.8660,3.8780,3.8660,3.8780,140
2009-03-17,03:05:00,3.8770,3.8790,3.8730,3.8750,61
2009-03-17,03:10:00,3.8750,3.8770,3.8730,3.8770,8
2009-03-17,03:15:00,3.8750,3.8750,3.8660,3.8720,27
2009-03-17,03:20:00,3.8700,3.8730,3.8660,3.8710,8
2009-03-17,03:25:00,3.8690,3.8700,3.8580,3.8580,73
2009-03-17,03:30:00,3.8600,3.8600,3.8590,3.8590,29
2009-03-17,03:35:00,3.8580,3.8610,3.8580,3.8610,6
2009-03-17,03:40:00,3.8600,3.8640,3.8570,3.8640,12
2009-03-17,03:45:00,3.8640,3.8770,3.8620,3.8770,25
2009-03-17,03:50:00,3.8700,3.8710,3.8700,3.8710,3
2009-03-17,03:55:00,3.8690,3.8720,3.8630,3.8700,16
2009-03-17,04:00:00,3.8710,3.8710,3.8500,3.8500,30
2009-03-17,04:05:00,3.8530,3.8540,3.8490,3.8490,93
2009-03-17,04:10:00,3.8450,3.8590,3.8450,3.8590,42
2009-03-17,04:15:00,3.8510,3.8510,3.8510,3.8510,1
2009-03-17,04:20:00,3.8530,3.8570,3.8460,3.8520,24
2009-03-17,04:25:00,3.8520,3.8520,3.8520,3.8520,1
2009-03-17,04:35:00,3.8540,3.8540,3.8470,3.8470,12
2009-03-17,04:40:00,3.8460,3.8460,3.8460,3.8460,1
2009-03-17,04:45:00,3.8470,3.8470,3.8450,3.8470,8
2009-03-17,04:50:00,3.8460,3.8460,3.8410,3.8450,56
2009-03-17,04:55:00,3.8410,3.8430,3.8400,3.8400,20
2009-03-17,05:00:00,3.8400,3.8400,3.8360,3.8370,4
2009-03-17,05:10:00,3.8400,3.8400,3.8400,3.8400,1
2009-03-17,06:00:00,3.8370,3.8390,3.8300,3.8300,7
2009-03-17,06:20:00,3.8350,3.8350,3.8350,3.8350,4
2009-03-17,06:45:00,3.8240,3.8240,3.8200,3.8200,2
2009-03-17,06:50:00,3.8120,3.8120,3.8120,3.8120,4
2009-03-17,07:00:00,3.8250,3.8250,3.8250,3.8250,3
2009-03-17,07:05:00,3.8250,3.8300,3.8250,3.8300,3
2009-03-17,08:35:00,3.8170,3.8170,3.8040,3.8040,15
2009-03-17,08:45:00,3.8200,3.8200,3.8200,3.8200,1
2009-03-17,08:50:00,3.8100,3.8100,3.8100,3.8100,1
2009-03-17,09:30:00,3.8150,3.8150,3.8150,3.8150,2
2009-03-17,09:40:00,3.8200,3.8200,3.8200,3.8200,1
2009-03-17,10:00:00,3.8190,3.8190,3.8190,3.8190,1
2009-03-17,10:30:00,3.8130,3.8130,3.8130,3.8130,1
2009-03-17,10:40:00,3.8180,3.8190,3.8150,3.8180,7
2009-03-17,10:45:00,3.8200,3.8200,3.8180,3.8200,24
2009-03-17,10:50:00,3.8300,3.8400,3.8300,3.8400,6
2009-03-17,11:05:00,3.8230,3.8230,3.8180,3.8180,7
2009-03-17,11:40:00,3.8320,3.8320,3.8320,3.8320,1
2009-03-17,12:00:00,3.8320,3.8500,3.8320,3.8500,14
2009-03-17,12:40:00,3.8530,3.8530,3.8530,3.8530,7
2009-03-17,13:10:00,3.8530,3.8530,3.8480,3.8480,6
2009-03-17,13:15:00,3.8480,3.8500,3.8480,3.8500,2
2009-03-17,13:20:00,3.8520,3.8520,3.8500,3.8500,5
2009-03-17,13:25:00,3.8500,3.8500,3.8500,3.8500,2
2009-03-17,13:30:00,3.8660,3.8660,3.8660,3.8660,1
2009-03-17,13:40:00,3.8520,3.8540,3.8520,3.8540,2
2009-03-17,13:50:00,3.8560,3.8560,3.8560,3.8560,1
2009-03-17,14:00:00,3.8600,3.8600,3.8580,3.8580,3
2009-03-17,14:05:00,3.8580,3.8580,3.8580,3.8580,1
2009-03-17,15:00:00,3.8580,3.8580,3.8580,3.8580,1
2009-03-17,15:15:00,3.8680,3.8680,3.8680,3.8680,4
2009-03-17,15:25:00,3.8680,3.8680,3.8680,3.8680,1
2009-03-17,15:55:00,3.8640,3.8640,3.8640,3.8640,1
2009-03-17,16:05:00,3.8670,3.8680,3.8670,3.8680,2
2009-03-17,16:10:00,3.8660,3.8660,3.8630,3.8630,9
2009-03-17,16:15:00,3.8530,3.8530,3.8530,3.8530,1
2009-03-17,16:20:00,3.8550,3.8550,3.8550,3.8550,1
2009-03-17,16:30:00,3.8660,3.8660,3.8660,3.8660,1
2009-03-17,16:50:00,3.8660,3.8730,3.8660,3.8730,16
2009-03-17,17:05:00,3.8590,3.8590,3.8590,3.8590,1
2009-03-17,17:25:00,3.8650,3.8650,3.8650,3.8650,1
2009-03-17,17:30:00,3.8650,3.8650,3.8650,3.8650,2
2009-03-17,17:35:00,3.8650,3.8650,3.8650,3.8650,2
2009-03-17,17:45:00,3.8590,3.8590,3.8590,3.8590,1
2009-03-17,17:55:00,3.8590,3.8590,3.8520,3.8590,11
2009-03-17,18:05:00,3.8550,3.8550,3.8550,3.8550,1
2009-03-17,18:15:00,3.8630,3.8790,3.8630,3.8790,16
2009-03-17,18:25:00,3.8700,3.8800,3.8700,3.8800,4
2009-03-17,18:30:00,3.8700,3.8740,3.8700,3.8740,3
2009-03-17,18:35:00,3.8740,3.8750,3.8730,3.8730,9
2009-03-17,18:40:00,3.8760,3.8760,3.8760,3.8760,1
2009-03-17,18:45:00,3.8820,3.8850,3.8810,3.8850,12
2009-03-17,18:50:00,3.8840,3.8840,3.8840,3.8840,1
2009-03-17,19:00:00,3.8830,3.8900,3.8830,3.8900,4
2009-03-17,19:05:00,3.8970,3.8990,3.8970,3.8990,3
2009-03-17,19:15:00,3.8860,3.8860,3.8840,3.8840,4
2009-03-17,19:20:00,3.8840,3.8840,3.8690,3.8840,20
2009-03-17,19:25:00,3.8760,3.8760,3.8630,3.8660,26
2009-03-17,19:30:00,3.8670,3.8670,3.8630,3.8630,10
2009-03-17,19:35:00,3.8630,3.8630,3.8510,3.8510,44
2009-03-17,19:40:00,3.8520,3.8530,3.8490,3.8490,39
2009-03-17,19:45:00,3.8460,3.8460,3.8410,3.8410,20
2009-03-17,19:50:00,3.8500,3.8590,3.8500,3.8560,42
2009-03-17,19:55:00,3.8580,3.8640,3.8570,3.8590,87
2009-03-17,20:00:00,3.8570,3.8570,3.8530,3.8570,22
2009-03-17,20:05:00,3.8520,3.8560,3.8460,3.8560,43
2009-03-17,20:10:00,3.8520,3.8530,3.8500,3.8500,20
2009-03-17,20:15:00,3.8500,3.8520,3.8490,3.8520,15
2009-03-17,20:20:00,3.8500,3.8500,3.8420,3.8420,49
2009-03-17,20:25:00,3.8440,3.8490,3.8320,3.8390,157
2009-03-17,20:30:00,3.8370,3.8510,3.8340,3.8450,80
2009-03-17,20:35:00,3.8470,3.8490,3.8380,3.8410,170
2009-03-17,20:40:00,3.8400,3.8430,3.8350,3.8390,145
2009-03-17,20:45:00,3.8430,3.8510,3.8420,3.8500,120
2009-03-17,20:50:00,3.8490,3.8500,3.8280,3.8380,227
2009-03-17,20:55:00,3.8380,3.8380,3.8140,3.8300,266
2009-03-17,21:00:00,3.8300,3.8500,3.8250,3.8320,681
2009-03-17,21:05:00,3.8320,3.8370,3.8250,3.8270,430
2009-03-17,21:10:00,3.8250,3.8260,3.8110,3.8160,630
2009-03-17,21:15:00,3.8160,3.8160,3.8010,3.8130,697
2009-03-17,21:20:00,3.8100,3.8320,3.8070,3.8280,919
2009-03-17,21:25:00,3.8280,3.8320,3.8250,3.8260,341
2009-03-17,21:30:00,3.8280,3.8290,3.8160,3.8210,431
2009-03-17,21:35:00,3.8200,3.8230,3.8030,3.8100,406
2009-03-17,21:40:00,3.8100,3.8170,3.7920,3.8080,779
2009-03-17,21:45:00,3.8090,3.8210,3.8080,3.8180,265
2009-03-17,21:50:00,3.8180,3.8330,3.8140,3.8260,608
2009-03-17,21:55:00,3.8250,3.8400,3.8150,3.8280,772
2009-03-17,22:00:00,3.8260,3.8470,3.8260,3.8440,431
2009-03-17,22:05:00,3.8420,3.8470,3.8260,3.8290,449
2009-03-17,22:10:00,3.8330,3.8400,3.8220,3.8350,317
2009-03-17,22:15:00,3.8360,3.8410,3.8250,3.8360,400
2009-03-17,22:20:00,3.8360,3.8540,3.8360,3.8530,648
2009-03-17,22:25:00,3.8520,3.8580,3.8470,3.8520,862
2009-03-17,22:30:00,3.8510,3.8540,3.8380,3.8400,503
2009-03-17,22:35:00,3.8400,3.8420,3.8250,3.8250,443
2009-03-17,22:40:00,3.8250,3.8330,3.8150,3.8260,591
2009-03-17,22:45:00,3.8250,3.8270,3.8170,3.8180,328
2009-03-17,22:50:00,3.8170,3.8250,3.8120,3.8170,266
2009-03-17,22:55:00,3.8160,3.8180,3.8110,3.8140,306
2009-03-17,23:00:00,3.8110,3.8200,3.8100,3.8110,264
2009-03-17,23:05:00,3.8110,3.8210,3.8110,3.8110,256
2009-03-17,23:10:00,3.8110,3.8220,3.8110,3.8220,136
2009-03-17,23:15:00,3.8200,3.8230,3.8120,3.8180,141
2009-03-17,23:20:00,3.8170,3.8310,3.8120,3.8250,315
2009-03-17,23:25:00,3.8230,3.8300,3.8200,3.8230,310
2009-03-17,23:30:00,3.8210,3.8240,3.8170,3.8180,81
2009-03-17,23:35:00,3.8180,3.8260,3.8180,3.8250,111
2009-03-17,23:40:00,3.8240,3.8360,3.8220,3.8250,268
2009-03-17,23:45:00,3.8250,3.8400,3.8190,3.8190,208
2009-03-17,23:50:00,3.8190,3.8290,3.8130,3.8240,195
2009-03-17,23:55:00,3.8230,3.8240,3.8150,3.8200,65
2009-03-18,00:00:00,3.8190,3.8300,3.7900,3.7940,914
2009-03-18,00:05:00,3.7930,3.8000,3.7670,3.7780,2044
2009-03-18,00:10:00,3.7780,3.7800,3.7700,3.7760,989
2009-03-18,00:15:00,3.7760,3.7760,3.7640,3.7640,941
2009-03-18,00:20:00,3.7650,3.7710,3.7610,3.7660,706
2009-03-18,00:25:00,3.7660,3.8140,3.7650,3.8120,1473
2009-03-18,00:30:00,3.8120,3.8130,3.8010,3.8090,499
2009-03-18,00:35:00,3.8090,3.8250,3.8000,3.8000,544
2009-03-18,00:40:00,3.7980,3.8110,3.7930,3.7970,346
2009-03-18,00:45:00,3.7970,3.8070,3.7900,3.7970,355
2009-03-18,00:50:00,3.7950,3.7990,3.7800,3.7850,412
2009-03-18,00:55:00,3.7840,3.7900,3.7700,3.7740,483
2009-03-18,01:00:00,3.7740,3.7980,3.7700,3.7930,321
2009-03-18,01:05:00,3.7920,3.7920,3.7780,3.7820,115
2009-03-18,01:10:00,3.7830,3.8030,3.7820,3.7920,163
2009-03-18,01:15:00,3.7920,3.7990,3.7920,3.7920,83
2009-03-18,01:20:00,3.7920,3.8250,3.7850,3.8200,670
2009-03-18,01:25:00,3.8210,3.8240,3.8080,3.8140,253
2009-03-18,01:30:00,3.8160,3.8460,3.8090,3.8350,906
2009-03-18,01:35:00,3.8360,3.8380,3.8170,3.8220,375
2009-03-18,01:40:00,3.8200,3.8300,3.8100,3.8210,352
2009-03-18,01:45:00,3.8210,3.8290,3.8090,3.8170,270
2009-03-18,01:50:00,3.8180,3.8250,3.8060,3.8120,236
2009-03-18,01:55:00,3.8110,3.8140,3.7920,3.7990,512
2009-03-18,02:00:00,3.8000,3.8060,3.7990,3.8000,143
2009-03-18,02:05:00,3.8000,3.8180,3.7990,3.8090,185
2009-03-18,02:10:00,3.8100,3.8240,3.8040,3.8170,391
2009-03-18,02:15:00,3.8180,3.8280,3.8160,3.8160,199
2009-03-18,02:20:00,3.8170,3.8320,3.8160,3.8290,267
2009-03-18,02:25:00,3.8290,3.8300,3.8080,3.8110,487
2009-03-18,02:30:00,3.8120,3.8200,3.8080,3.8160,368
2009-03-18,02:35:00,3.8140,3.8180,3.8050,3.8110,155
2009-03-18,02:40:00,3.8100,3.8160,3.8070,3.8160,59
2009-03-18,02:45:00,3.8190,3.8190,3.8130,3.8160,28
2009-03-18,02:50:00,3.8130,3.8150,3.8130,3.8140,6
2009-03-18,02:55:00,3.8150,3.8210,3.8120,3.8200,64
2009-03-18,03:00:00,3.8180,3.8190,3.8170,3.8190,7
2009-03-18,03:05:00,3.8170,3.8200,3.8170,3.8200,10
2009-03-18,03:10:00,3.8210,3.8260,3.8210,3.8240,26
2009-03-18,03:15:00,3.8220,3.8220,3.8200,3.8200,28
2009-03-18,03:20:00,3.8210,3.8220,3.8190,3.8220,44
2009-03-18,03:25:00,3.8220,3.8220,3.8170,3.8180,18
2009-03-18,03:30:00,3.8190,3.8210,3.8170,3.8170,6
2009-03-18,03:35:00,3.8180,3.8200,3.8170,3.8200,23
2009-03-18,03:40:00,3.8220,3.8270,3.8220,3.8250,31
2009-03-18,03:45:00,3.8260,3.8380,3.8260,3.8370,97
2009-03-18,03:50:00,3.8360,3.8360,3.8300,3.8320,6
2009-03-18,03:55:00,3.8300,3.8360,3.8260,3.8270,19
2009-03-18,04:00:00,3.8270,3.8280,3.8270,3.8280,4
2009-03-18,04:05:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-18,04:10:00,3.8250,3.8250,3.8170,3.8190,31
2009-03-18,04:15:00,3.8260,3.8260,3.8230,3.8230,17
2009-03-18,04:20:00,3.8290,3.8310,3.8290,3.8310,22
2009-03-18,04:25:00,3.8310,3.8310,3.8140,3.8180,30
2009-03-18,04:30:00,3.8150,3.8170,3.8140,3.8170,7
2009-03-18,04:35:00,3.8120,3.8120,3.8100,3.8100,23
2009-03-18,04:40:00,3.8080,3.8230,3.8060,3.8180,29
2009-03-18,04:45:00,3.8130,3.8130,3.8120,3.8120,13
2009-03-18,04:50:00,3.8130,3.8130,3.8120,3.8120,15
2009-03-18,04:55:00,3.8130,3.8130,3.8130,3.8130,1
2009-03-18,05:10:00,3.8190,3.8190,3.8190,3.8190,1
2009-03-18,06:00:00,3.8350,3.8350,3.8130,3.8160,6
2009-03-18,06:05:00,3.8150,3.8150,3.8140,3.8150,11
2009-03-18,06:15:00,3.8270,3.8270,3.8200,3.8200,5
2009-03-18,06:20:00,3.8200,3.8200,3.8200,3.8200,1
2009-03-18,06:25:00,3.8100,3.8100,3.8100,3.8100,2
2009-03-18,06:40:00,3.8200,3.8200,3.8200,3.8200,1
2009-03-18,06:45:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,06:55:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,07:25:00,3.8210,3.8210,3.8100,3.8100,5
2009-03-18,07:30:00,3.8050,3.8050,3.8000,3.8000,11
2009-03-18,08:30:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-18,08:40:00,3.8250,3.8250,3.8250,3.8250,2
2009-03-18,08:50:00,3.8250,3.8300,3.8250,3.8300,5
2009-03-18,08:55:00,3.8300,3.8300,3.8300,3.8300,1
2009-03-18,09:00:00,3.8340,3.8340,3.8340,3.8340,1
2009-03-18,09:05:00,3.8320,3.8320,3.8320,3.8320,1
2009-03-18,09:10:00,3.8250,3.8340,3.8250,3.8340,3
2009-03-18,09:15:00,3.8340,3.8340,3.8340,3.8340,1
2009-03-18,09:25:00,3.8290,3.8340,3.8290,3.8340,6
2009-03-18,09:35:00,3.8340,3.8400,3.8340,3.8350,7
2009-03-18,09:40:00,3.8400,3.8440,3.8350,3.8440,13
2009-03-18,09:45:00,3.8480,3.8490,3.8480,3.8490,3
2009-03-18,09:50:00,3.8490,3.8500,3.8400,3.8400,29
2009-03-18,10:00:00,3.8490,3.8500,3.8490,3.8500,7
2009-03-18,10:05:00,3.8500,3.8500,3.8500,3.8500,15
2009-03-18,10:35:00,3.8360,3.8360,3.8360,3.8360,1
2009-03-18,11:00:00,3.8300,3.8300,3.8300,3.8300,2
2009-03-18,12:30:00,3.8300,3.8300,3.8250,3.8250,4
2009-03-18,12:45:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,12:55:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,13:05:00,3.8280,3.8500,3.8280,3.8450,16
2009-03-18,13:15:00,3.8310,3.8310,3.8310,3.8310,1
2009-03-18,13:30:00,3.8310,3.8310,3.8310,3.8310,1
2009-03-18,13:35:00,3.8270,3.8270,3.8270,3.8270,1
2009-03-18,14:05:00,3.8270,3.8310,3.8270,3.8310,2
2009-03-18,14:15:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,14:40:00,3.8280,3.8280,3.8240,3.8240,3
2009-03-18,14:55:00,3.8250,3.8250,3.8250,3.8250,2
2009-03-18,15:05:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,15:15:00,3.8240,3.8240,3.8240,3.8240,3
2009-03-18,15:25:00,3.8260,3.8260,3.8260,3.8260,1
2009-03-18,15:35:00,3.8260,3.8260,3.8250,3.8250,2
2009-03-18,16:20:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-18,16:30:00,3.8300,3.8380,3.8300,3.8380,2
2009-03-18,16:35:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-18,16:50:00,3.8320,3.8320,3.8320,3.8320,1
2009-03-18,17:20:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-18,17:25:00,3.8280,3.8280,3.8280,3.8280,4
2009-03-18,18:10:00,3.8300,3.8310,3.8300,3.8310,2
2009-03-18,18:15:00,3.8290,3.8340,3.8280,3.8280,16
2009-03-18,18:25:00,3.8280,3.8280,3.8280,3.8280,1
2009-03-18,18:30:00,3.8290,3.8290,3.8280,3.8280,4
2009-03-18,18:40:00,3.8330,3.8330,3.8230,3.8230,2
2009-03-18,18:45:00,3.8260,3.8260,3.8260,3.8260,1
2009-03-18,18:50:00,3.8300,3.8340,3.8280,3.8310,6
2009-03-18,18:55:00,3.8320,3.8320,3.8280,3.8280,2
2009-03-18,19:00:00,3.8270,3.8270,3.8270,3.8270,1
2009-03-18,19:05:00,3.8300,3.8390,3.8300,3.8330,7
2009-03-18,19:20:00,3.8300,3.8300,3.8260,3.8260,2
2009-03-18,19:25:00,3.8250,3.8250,3.8250,3.8250,1
2009-03-18,19:30:00,3.8330,3.8330,3.8330,3.8330,1
2009-03-18,19:35:00,3.8300,3.8350,3.8300,3.8300,11
2009-03-18,19:40:00,3.8310,3.8340,3.8290,3.8290,9
2009-03-18,19:45:00,3.8300,3.8340,3.8300,3.8320,4
2009-03-18,19:50:00,3.8320,3.8390,3.8310,3.8390,24
2009-03-18,19:55:00,3.8390,3.8480,3.8390,3.8480,52
2009-03-18,20:00:00,3.8460,3.8490,3.8410,3.8490,36
2009-03-18,20:05:00,3.8450,3.8450,3.8420,3.8420,6
2009-03-18,20:10:00,3.8430,3.8480,3.8430,3.8450,46
2009-03-18,20:15:00,3.8450,3.8520,3.8450,3.8460,119
2009-03-18,20:20:00,3.8520,3.8520,3.8480,3.8480,19
2009-03-18,20:25:00,3.8450,3.8490,3.8430,3.8460,95
2009-03-18,20:30:00,3.8440,3.8480,3.8430,3.8440,23
2009-03-18,20:35:00,3.8430,3.8440,3.8200,3.8250,141
2009-03-18,20:40:00,3.8250,3.8300,3.8250,3.8260,54
2009-03-18,20:45:00,3.8250,3.8300,3.8250,3.8260,89
2009-03-18,20:50:00,3.8260,3.8300,3.8150,3.8160,186
2009-03-18,20:55:00,3.8150,3.8200,3.8020,3.8110,140
2009-03-18,21:00:00,3.8100,3.8140,3.7940,3.8020,555
2009-03-18,21:05:00,3.8020,3.8080,3.7950,3.7980,300
2009-03-18,21:10:00,3.7970,3.7980,3.7800,3.7880,444
2009-03-18,21:15:00,3.7880,3.8120,3.7880,3.8120,270
2009-03-18,21:20:00,3.8110,3.8120,3.8020,3.8030,124
2009-03-18,21:25:00,3.8020,3.8040,3.7900,3.7980,153
2009-03-18,21:30:00,3.7980,3.8000,3.7880,3.7890,192
2009-03-18,21:35:00,3.7900,3.8010,3.7890,3.7950,128
2009-03-18,21:40:00,3.7950,3.8060,3.7910,3.8020,178
2009-03-18,21:45:00,3.8040,3.8090,3.7990,3.8080,208
2009-03-18,21:50:00,3.8080,3.8100,3.8030,3.8090,199
2009-03-18,21:55:00,3.8090,3.8170,3.8070,3.8130,189
2009-03-18,22:00:00,3.8110,3.8170,3.8010,3.8110,330
2009-03-18,22:05:00,3.8110,3.8120,3.7980,3.7990,413
2009-03-18,22:10:00,3.8010,3.8060,3.7910,3.8000,292
2009-03-18,22:15:00,3.7990,3.8000,3.7920,3.7970,227
2009-03-18,22:20:00,3.7960,3.7990,3.7900,3.7980,178
2009-03-18,22:25:00,3.7980,3.7990,3.7800,3.7800,331
2009-03-18,22:30:00,3.7780,3.7890,3.7700,3.7850,653
2009-03-18,22:35:00,3.7840,3.7900,3.7710,3.7790,404
2009-03-18,22:40:00,3.7790,3.7830,3.7400,3.7500,2040
2009-03-18,22:45:00,3.7490,3.7720,3.7450,3.7640,1063
2009-03-18,22:50:00,3.7620,3.7800,3.7600,3.7770,664
2009-03-18,22:55:00,3.7760,3.7770,3.7690,3.7710,359
2009-03-18,23:00:00,3.7730,3.7770,3.7550,3.7560,360
2009-03-18,23:05:00,3.7570,3.7790,3.7560,3.7570,724
2009-03-18,23:10:00,3.7560,3.7690,3.7560,3.7590,351
2009-03-18,23:15:00,3.7590,3.7600,3.7360,3.7500,1027
2009-03-18,23:20:00,3.7480,3.7500,3.7320,3.7380,762
2009-03-18,23:25:00,3.7360,3.7500,3.7360,3.7500,553
2009-03-18,23:30:00,3.7500,3.7540,3.7230,3.7270,1167
2009-03-18,23:35:00,3.7260,3.7260,3.6850,3.7150,3370
2009-03-18,23:40:00,3.7140,3.7260,3.7060,3.7150,1392
2009-03-18,23:45:00,3.7150,3.7240,3.7100,3.7110,651
2009-03-18,23:50:00,3.7120,3.7150,3.6980,3.7080,1315
2009-03-18,23:55:00,3.7080,3.7250,3.7060,3.7150,557
2009-03-19,00:00:00,3.7150,3.7320,3.7140,3.7260,444
2009-03-19,00:05:00,3.7260,3.7300,3.7210,3.7250,368
2009-03-19,00:10:00,3.7270,3.7290,3.7150,3.7280,407
2009-03-19,00:15:00,3.7290,3.7300,3.7170,3.7230,443
2009-03-19,00:20:00,3.7230,3.7330,3.7170,3.7280,474
2009-03-19,00:25:00,3.7280,3.7330,3.7100,3.7140,485
2009-03-19,00:30:00,3.7130,3.7200,3.7100,3.7200,207
2009-03-19,00:35:00,3.7210,3.7220,3.7110,3.7130,242
2009-03-19,00:40:00,3.7150,3.7160,3.7090,3.7110,280
2009-03-19,00:45:00,3.7100,3.7100,3.6880,3.6930,633
2009-03-19,00:50:00,3.6930,3.7040,3.6890,3.6980,592
2009-03-19,00:55:00,3.6960,3.7080,3.6890,3.6930,714
2009-03-19,01:00:00,3.6930,3.7040,3.6830,3.7040,804
2009-03-19,01:05:00,3.7040,3.7090,3.6970,3.7080,246
2009-03-19,01:10:00,3.7080,3.7080,3.6940,3.7000,233
2009-03-19,01:15:00,3.7000,3.7170,3.6960,3.6980,599
2009-03-19,01:20:00,3.6990,3.7070,3.6960,3.7000,295
2009-03-19,01:25:00,3.6990,3.7150,3.6970,3.7110,383
2009-03-19,01:30:00,3.7090,3.7140,3.7020,3.7130,359
2009-03-19,01:35:00,3.7100,3.7190,3.7040,3.7090,350
2009-03-19,01:40:00,3.7110,3.7200,3.6980,3.7150,479
2009-03-19,01:45:00,3.7150,3.7230,3.7110,3.7190,582
2009-03-19,01:50:00,3.7190,3.7200,3.7070,3.7100,211
2009-03-19,01:55:00,3.7090,3.7100,3.6930,3.6980,252
2009-03-19,02:00:00,3.6950,3.6950,3.6720,3.6870,1433
2009-03-19,02:05:00,3.6890,3.6960,3.6830,3.6870,377
2009-03-19,02:10:00,3.6880,3.7020,3.6780,3.6970,381
2009-03-19,02:15:00,3.6970,3.7100,3.6950,3.7000,456
2009-03-19,02:20:00,3.7020,3.7300,3.7020,3.7160,1108
2009-03-19,02:25:00,3.7150,3.7210,3.6750,3.6780,2041
2009-03-19,02:30:00,3.6780,3.6900,3.6780,3.6840,505
2009-03-19,02:35:00,3.6850,3.6900,3.6820,3.6870,138
2009-03-19,02:40:00,3.6890,3.6890,3.6850,3.6850,108
2009-03-19,02:45:00,3.6860,3.6900,3.6810,3.6860,227
2009-03-19,02:50:00,3.6840,3.6900,3.6820,3.6870,281
2009-03-19,02:55:00,3.6870,3.6920,3.6840,3.6880,164
2009-03-19,03:00:00,3.6880,3.6880,3.6770,3.6810,184
2009-03-19,03:05:00,3.6830,3.6850,3.6800,3.6820,31
2009-03-19,03:10:00,3.6840,3.6870,3.6840,3.6860,22
2009-03-19,03:15:00,3.6850,3.6860,3.6800,3.6800,127
2009-03-19,03:20:00,3.6800,3.6830,3.6800,3.6810,78
2009-03-19,03:25:00,3.6810,3.6880,3.6760,3.6830,71
2009-03-19,03:30:00,3.6840,3.6840,3.6810,3.6810,10
2009-03-19,03:35:00,3.6830,3.6880,3.6820,3.6850,80
2009-03-19,03:40:00,3.6850,3.6900,3.6850,3.6890,24
2009-03-19,03:45:00,3.6880,3.6920,3.6870,3.6920,49
2009-03-19,03:50:00,3.6910,3.6920,3.6870,3.6900,13
2009-03-19,03:55:00,3.6900,3.6930,3.6900,3.6920,46
2009-03-19,04:00:00,3.6920,3.6950,3.6880,3.6950,14
2009-03-19,04:05:00,3.6940,3.6970,3.6940,3.6950,8
2009-03-19,04:10:00,3.6950,3.6970,3.6950,3.6970,3
2009-03-19,04:15:00,3.6960,3.6980,3.6930,3.6930,25
2009-03-19,04:20:00,3.6960,3.6970,3.6940,3.6950,12
2009-03-19,04:25:00,3.6950,3.6960,3.6850,3.6850,37
2009-03-19,04:30:00,3.6850,3.6860,3.6810,3.6850,17
2009-03-19,04:35:00,3.6860,3.6880,3.6850,3.6850,11
2009-03-19,04:40:00,3.6890,3.6890,3.6890,3.6890,1
2009-03-19,04:45:00,3.6880,3.6880,3.6850,3.6850,6
2009-03-19,04:50:00,3.6830,3.6880,3.6810,3.6870,14
2009-03-19,04:55:00,3.6830,3.6870,3.6830,3.6870,3
2009-03-19,05:00:00,3.6860,3.6900,3.6800,3.6820,60
2009-03-19,05:10:00,3.6860,3.6900,3.6860,3.6880,23
2009-03-19,06:00:00,3.6850,3.6890,3.6840,3.6890,4
2009-03-19,06:05:00,3.6900,3.6900,3.6900,3.6900,4
2009-03-19,06:10:00,3.6910,3.6910,3.6910,3.6910,10
2009-03-19,06:15:00,3.6910,3.6910,3.6870,3.6870,10
2009-03-19,06:25:00,3.6890,3.6960,3.6890,3.6960,16
2009-03-19,06:30:00,3.7050,3.7110,3.7020,3.7110,6
2009-03-19,06:35:00,3.7110,3.7130,3.7110,3.7130,3
2009-03-19,06:40:00,3.7140,3.7140,3.7140,3.7140,1
2009-03-19,06:45:00,3.7140,3.7150,3.7140,3.7150,2
2009-03-19,06:55:00,3.7070,3.7140,3.7070,3.7140,4
2009-03-19,07:00:00,3.7150,3.7150,3.6990,3.6990,12
2009-03-19,07:05:00,3.7150,3.7160,3.6950,3.6950,10
2009-03-19,07:10:00,3.6940,3.6940,3.6940,3.6940,1
2009-03-19,07:25:00,3.6950,3.7100,3.6950,3.7100,3
2009-03-19,07:35:00,3.7120,3.7120,3.7040,3.7040,2
2009-03-19,07:45:00,3.7140,3.7140,3.7050,3.7050,2
2009-03-19,07:50:00,3.7090,3.7090,3.7050,3.7050,3
2009-03-19,08:40:00,3.7140,3.7140,3.7140,3.7140,1
2009-03-19,08:45:00,3.7090,3.7090,3.7090,3.7090,1
2009-03-19,09:05:00,3.7140,3.7150,3.7140,3.7150,9
2009-03-19,09:10:00,3.7170,3.7170,3.7140,3.7140,3
2009-03-19,09:20:00,3.7100,3.7110,3.7100,3.7110,2
2009-03-19,09:25:00,3.7090,3.7090,3.7090,3.7090,1
2009-03-19,10:05:00,3.7100,3.7100,3.6820,3.6860,105
2009-03-19,10:10:00,3.6880,3.6880,3.6880,3.6880,2
2009-03-19,10:15:00,3.6900,3.6900,3.6900,3.6900,5
2009-03-19,10:20:00,3.6900,3.6900,3.6900,3.6900,3
2009-03-19,10:25:00,3.6880,3.6880,3.6880,3.6880,2
2009-03-19,10:35:00,3.6830,3.6830,3.6820,3.6820,2
2009-03-19,10:40:00,3.6890,3.6890,3.6890,3.6890,1
2009-03-19,10:55:00,3.6850,3.6850,3.6820,3.6820,11
2009-03-19,11:10:00,3.6890,3.6900,3.6890,3.6900,3
2009-03-19,11:15:00,3.6890,3.6900,3.6890,3.6900,16
2009-03-19,11:20:00,3.6900,3.6900,3.6900,3.6900,6
2009-03-19,12:00:00,3.6890,3.6890,3.6890,3.6890,1
2009-03-19,12:15:00,3.6900,3.6900,3.6900,3.6900,5
2009-03-19,12:30:00,3.6870,3.6900,3.6870,3.6900,6
2009-03-19,12:35:00,3.6900,3.6900,3.6870,3.6870,15
2009-03-19,12:40:00,3.6880,3.6900,3.6860,3.6890,5
2009-03-19,12:45:00,3.6900,3.6900,3.6900,3.6900,5
2009-03-19,12:50:00,3.6900,3.6900,3.6900,3.6900,19
2009-03-19,12:55:00,3.6900,3.6900,3.6860,3.6860,3
2009-03-19,13:00:00,3.6860,3.6860,3.6860,3.6860,4
2009-03-19,13:05:00,3.6870,3.6870,3.6870,3.6870,2
2009-03-19,13:10:00,3.6880,3.6890,3.6880,3.6890,2
2009-03-19,13:15:00,3.6890,3.6890,3.6890,3.6890,2
2009-03-19,13:20:00,3.6890,3.6900,3.6890,3.6900,16
2009-03-19,13:25:00,3.6900,3.6900,3.6900,3.6900,15
2009-03-19,13:30:00,3.6880,3.6880,3.6880,3.6880,5
2009-03-19,13:40:00,3.6830,3.6830,3.6830,3.6830,3
2009-03-19,13:45:00,3.6870,3.6870,3.6870,3.6870,1
2009-03-19,13:50:00,3.6840,3.6840,3.6830,3.6830,2
2009-03-19,13:55:00,3.6840,3.6840,3.6840,3.6840,1
2009-03-19,14:10:00,3.6860,3.6860,3.6860,3.6860,1
2009-03-19,14:30:00,3.6830,3.6830,3.6830,3.6830,1
2009-03-19,14:40:00,3.6840,3.6840,3.6840,3.6840,1
2009-03-19,14:45:00,3.6820,3.6840,3.6820,3.6840,2
2009-03-19,14:50:00,3.6830,3.6850,3.6830,3.6850,4
2009-03-19,15:00:00,3.6820,3.6820,3.6820,3.6820,7
2009-03-19,15:05:00,3.6880,3.6880,3.6880,3.6880,2
2009-03-19,15:55:00,3.6870,3.6870,3.6870,3.6870,3
2009-03-19,16:15:00,3.6870,3.6870,3.6870,3.6870,2
2009-03-19,16:30:00,3.6900,3.6900,3.6850,3.6850,2
2009-03-19,16:55:00,3.6890,3.6890,3.6890,3.6890,2
2009-03-19,17:00:00,3.6890,3.6900,3.6890,3.6900,4
2009-03-19,17:05:00,3.6900,3.6900,3.6900,3.6900,2
2009-03-19,17:10:00,3.6900,3.6900,3.6860,3.6900,5
2009-03-19,17:15:00,3.6880,3.6880,3.6880,3.6880,1
2009-03-19,17:25:00,3.6850,3.6850,3.6850,3.6850,2
2009-03-19,17:30:00,3.6850,3.6890,3.6840,3.6840,4
2009-03-19,17:35:00,3.6800,3.6800,3.6800,3.6800,1
2009-03-19,17:40:00,3.6780,3.6780,3.6780,3.6780,1
2009-03-19,17:45:00,3.6760,3.6760,3.6750,3.6750,2
2009-03-19,17:50:00,3.6780,3.6780,3.6780,3.6780,1
2009-03-19,17:55:00,3.6800,3.6800,3.6800,3.6800,1
2009-03-19,18:05:00,3.6880,3.6890,3.6880,3.6890,2
2009-03-19,18:15:00,3.6880,3.6880,3.6830,3.6830,6
2009-03-19,18:20:00,3.6860,3.6860,3.6860,3.6860,1
2009-03-19,18:25:00,3.6850,3.6850,3.6850,3.6850,2
2009-03-19,18:40:00,3.6890,3.6890,3.6890,3.6890,1
2009-03-19,18:45:00,3.6890,3.6900,3.6890,3.6900,23
2009-03-19,18:50:00,3.6900,3.6900,3.6900,3.6900,1
2009-03-19,18:55:00,3.6880,3.6880,3.6880,3.6880,1
2009-03-19,19:00:00,3.6900,3.6900,3.6900,3.6900,8
2009-03-19,19:05:00,3.6850,3.6880,3.6850,3.6880,2
2009-03-19,19:10:00,3.6890,3.6900,3.6890,3.6900,3
2009-03-19,19:20:00,3.6900,3.6900,3.6900,3.6900,4
2009-03-19,19:25:00,3.6870,3.6890,3.6850,3.6890,4
2009-03-19,19:30:00,3.6900,3.6900,3.6880,3.6900,4
2009-03-19,19:35:00,3.6890,3.6890,3.6880,3.6880,2
2009-03-19,19:40:00,3.6890,3.6900,3.6890,3.6900,8
2009-03-19,19:45:00,3.6900,3.6950,3.6900,3.6950,99
2009-03-19,19:50:00,3.6960,3.7150,3.6950,3.7150,122
2009-03-19,19:55:00,3.7140,3.7270,3.7140,3.7270,205
2009-03-19,20:00:00,3.7260,3.7290,3.7230,3.7260,24
2009-03-19,20:05:00,3.7280,3.7280,3.7200,3.7200,66
2009-03-19,20:10:00,3.7200,3.7240,3.7190,3.7220,112
2009-03-19,20:15:00,3.7200,3.7280,3.7200,3.7280,207
2009-03-19,20:20:00,3.7260,3.7280,3.7150,3.7180,134
2009-03-19,20:25:00,3.7170,3.7220,3.7170,3.7220,143
2009-03-19,20:30:00,3.7200,3.7210,3.6910,3.7090,211
2009-03-19,20:35:00,3.7100,3.7190,3.7050,3.7150,152
2009-03-19,20:40:00,3.7140,3.7150,3.7050,3.7050,146
2009-03-19,20:45:00,3.7050,3.7080,3.6930,3.6950,136
2009-03-19,20:50:00,3.6970,3.7000,3.6970,3.6980,309
2009-03-19,20:55:00,3.6980,3.7000,3.6880,3.6980,130
2009-03-19,21:00:00,3.6910,3.7140,3.6910,3.7080,1093
2009-03-19,21:05:00,3.7090,3.7120,3.7020,3.7080,566
2009-03-19,21:10:00,3.7090,3.7170,3.7050,3.7150,293
2009-03-19,21:15:00,3.7160,3.7230,3.7100,3.7230,299
2009-03-19,21:20:00,3.7230,3.7340,3.7140,3.7300,817
2009-03-19,21:25:00,3.7290,3.7290,3.7100,3.7170,281
2009-03-19,21:30:00,3.7160,3.7250,3.7100,3.7180,367
2009-03-19,21:35:00,3.7200,3.7280,3.7150,3.7280,251
2009-03-19,21:40:00,3.7290,3.7470,3.7230,3.7340,866
2009-03-19,21:45:00,3.7340,3.7430,3.7300,3.7330,455
2009-03-19,21:50:00,3.7340,3.7480,3.7170,3.7200,685
2009-03-19,21:55:00,3.7190,3.7210,3.7000,3.7050,803
2009-03-19,22:00:00,3.7050,3.7150,3.6970,3.7070,1046
2009-03-19,22:05:00,3.7080,3.7080,3.6930,3.6950,460
2009-03-19,22:10:00,3.6960,3.7010,3.6920,3.6950,382
2009-03-19,22:15:00,3.6940,3.6940,3.6850,3.6890,641
2009-03-19,22:20:00,3.6900,3.6960,3.6860,3.6930,375
2009-03-19,22:25:00,3.6910,3.6910,3.6800,3.6830,518
2009-03-19,22:30:00,3.6850,4.4240,3.6850,3.9800,12166
2009-03-19,22:35:00,3.9800,4.1500,3.9710,4.1500,7350
2009-03-19,22:40:00,4.1500,4.2090,4.0400,4.0480,5820
2009-03-19,22:45:00,4.0470,4.0900,4.0010,4.0860,3153
2009-03-19,22:50:00,4.0850,4.1400,4.0740,4.1000,3404
2009-03-19,22:55:00,4.1000,4.1340,4.0920,4.1020,2336
2009-03-19,23:00:00,4.1060,4.1060,4.0030,4.0440,2726
2009-03-19,23:05:00,4.0440,4.0990,4.0410,4.0520,2319
2009-03-19,23:10:00,4.0500,4.0670,4.0310,4.0390,1641
2009-03-19,23:15:00,4.0390,4.0440,4.0330,4.0400,1169
2009-03-19,23:20:00,4.0390,4.0660,4.0330,4.0660,1299
2009-03-19,23:25:00,4.0660,4.0870,4.0660,4.0810,1502
2009-03-19,23:30:00,4.0800,4.0950,4.0720,4.0870,1059
2009-03-19,23:35:00,4.0870,4.1080,4.0800,4.0850,1434
2009-03-19,23:40:00,4.0870,4.0900,4.0370,4.0440,1271
2009-03-19,23:45:00,4.0400,4.0590,4.0260,4.0580,1456
2009-03-19,23:50:00,4.0580,4.0660,4.0450,4.0560,429
2009-03-19,23:55:00,4.0530,4.0850,4.0530,4.0840,908
2009-03-20,00:00:00,4.0840,4.0930,4.0800,4.0920,750
2009-03-20,00:05:00,4.0910,4.0970,4.0890,4.0910,514
2009-03-20,00:10:00,4.0920,4.1050,4.0910,4.1020,1346
2009-03-20,00:15:00,4.1020,4.1040,4.0830,4.0850,930
2009-03-20,00:20:00,4.0860,4.0940,4.0860,4.0930,234
2009-03-20,00:25:00,4.0920,4.1000,4.0920,4.0970,810
2009-03-20,00:30:00,4.0970,4.0970,4.0850,4.0890,592
2009-03-20,00:35:00,4.0890,4.0980,4.0810,4.0950,842
2009-03-20,00:40:00,4.0960,4.0980,4.0880,4.0920,563
2009-03-20,00:45:00,4.0930,4.1080,4.0910,4.1050,575
2009-03-20,00:50:00,4.1050,4.1350,4.1000,4.1350,1606
2009-03-20,00:55:00,4.1340,4.1340,4.1010,4.1050,874
2009-03-20,01:00:00,4.1060,4.1220,4.1020,4.1190,845
2009-03-20,01:05:00,4.1190,4.1190,4.1080,4.1120,322
2009-03-20,01:10:00,4.1150,4.1340,4.1130,4.1310,673
2009-03-20,01:15:00,4.1320,4.1500,4.1300,4.1440,1083
2009-03-20,01:20:00,4.1450,4.1770,4.1430,4.1650,1744
2009-03-20,01:25:00,4.1650,4.1710,4.1570,4.1650,792
2009-03-20,01:30:00,4.1650,4.1730,4.1640,4.1680,733
2009-03-20,01:35:00,4.1690,4.1690,4.1500,4.1620,612
2009-03-20,01:40:00,4.1640,4.1680,4.1600,4.1680,528
2009-03-20,01:45:00,4.1680,4.1880,4.1670,4.1830,993
2009-03-20,01:50:00,4.1830,4.1940,4.1820,4.1910,1183
2009-03-20,01:55:00,4.1910,4.1930,4.1710,4.1760,599
2009-03-20,02:00:00,4.1780,4.1800,4.1570,4.1770,872
2009-03-20,02:05:00,4.1780,4.2100,4.1740,4.2060,1347
2009-03-20,02:10:00,4.2070,4.2180,4.2000,4.2150,1517
2009-03-20,02:15:00,4.2150,4.2180,4.2050,4.2060,682
2009-03-20,02:20:00,4.2060,4.2120,4.1850,4.1900,1382
2009-03-20,02:25:00,4.1940,4.1990,4.1620,4.1700,2628
2009-03-20,02:30:00,4.1700,4.1800,4.1650,4.1660,417
2009-03-20,02:35:00,4.1690,4.1720,4.1670,4.1710,143
2009-03-20,02:40:00,4.1680,4.1750,4.1640,4.1720,99
2009-03-20,02:45:00,4.1700,4.1860,4.1700,4.1850,73
2009-03-20,02:50:00,4.1870,4.1900,4.1810,4.1840,91
2009-03-20,02:55:00,4.1870,4.1900,4.1740,4.1800,33
2009-03-20,03:00:00,4.1830,4.1910,4.1810,4.1910,85
2009-03-20,03:05:00,4.1880,4.1920,4.1860,4.1870,87
2009-03-20,03:10:00,4.1910,4.2000,4.1870,4.2000,149
2009-03-20,03:15:00,4.1970,4.2090,4.1970,4.2060,224
2009-03-20,03:20:00,4.2020,4.2190,4.1980,4.2140,261
2009-03-20,03:25:00,4.2170,4.2200,4.2040,4.2120,126
2009-03-20,03:30:00,4.2140,4.2150,4.2030,4.2030,85
2009-03-20,03:35:00,4.2100,4.2150,4.1940,4.1960,69
2009-03-20,03:40:00,4.1930,4.1940,4.1840,4.1920,98
2009-03-20,03:45:00,4.2000,4.2110,4.1970,4.2090,51
2009-03-20,03:50:00,4.2080,4.2080,4.2010,4.2010,15
2009-03-20,03:55:00,4.2010,4.2080,4.2010,4.2080,6
2009-03-20,04:05:00,4.2080,4.2100,4.2030,4.2060,15
2009-03-20,04:10:00,4.2020,4.2090,4.2010,4.2040,4
2009-03-20,04:15:00,4.2020,4.2110,4.2020,4.2110,7
2009-03-20,04:20:00,4.2100,4.2100,4.2050,4.2100,27
2009-03-20,04:25:00,4.2110,4.2150,4.2090,4.2090,13
2009-03-20,04:30:00,4.2090,4.2130,4.2040,4.2040,12
2009-03-20,04:35:00,4.2100,4.2130,4.2090,4.2130,5
2009-03-20,04:40:00,4.2100,4.2100,4.2090,4.2090,12
2009-03-20,04:45:00,4.2090,4.2150,4.2020,4.2150,19
2009-03-20,04:50:00,4.2090,4.2120,4.2090,4.2120,2
2009-03-20,04:55:00,4.2150,4.2170,4.2110,4.2110,15
2009-03-20,05:00:00,4.2150,4.2190,4.2130,4.2190,18
2009-03-20,05:05:00,4.2120,4.2120,4.2050,4.2050,7
2009-03-20,05:10:00,4.2070,4.2070,4.1900,4.1900,7
2009-03-20,06:15:00,4.2000,4.2000,4.2000,4.2000,1
2009-03-20,06:25:00,4.1880,4.1880,4.1650,4.1650,9
2009-03-20,06:40:00,4.1690,4.1700,4.1690,4.1700,4
2009-03-20,06:50:00,4.1700,4.1700,4.1700,4.1700,5
2009-03-20,07:05:00,4.1900,4.1990,4.1900,4.1990,4
2009-03-20,07:10:00,4.1900,4.1970,4.1850,4.1970,32
2009-03-20,07:15:00,4.1800,4.1800,4.1800,4.1800,3
2009-03-20,07:20:00,4.1800,4.1800,4.1800,4.1800,1
2009-03-20,07:25:00,4.1800,4.1900,4.1800,4.1900,2
2009-03-20,07:50:00,4.1940,4.1940,4.1940,4.1940,1
2009-03-20,07:55:00,4.1960,4.1960,4.1960,4.1960,1
2009-03-20,08:05:00,4.1770,4.1770,4.1740,4.1740,3
2009-03-20,08:10:00,4.1760,4.1760,4.1760,4.1760,5
2009-03-20,08:25:00,4.1660,4.1660,4.1640,4.1640,37
2009-03-20,08:30:00,4.1630,4.1630,4.1630,4.1630,49
2009-03-20,08:40:00,4.1640,4.1640,4.1630,4.1630,6
2009-03-20,08:45:00,4.1640,4.1640,4.1640,4.1640,2
2009-03-20,08:50:00,4.1630,4.1630,4.1630,4.1630,1
2009-03-20,08:55:00,4.1640,4.1720,4.1640,4.1720,7
2009-03-20,09:00:00,4.1640,4.1640,4.1640,4.1640,1
2009-03-20,09:05:00,4.1640,4.1640,4.1640,4.1640,1
2009-03-20,09:10:00,4.1630,4.1630,4.1630,4.1630,6
2009-03-20,09:15:00,4.1630,4.1640,4.1630,4.1630,8
2009-03-20,09:20:00,4.1630,4.1630,4.1630,4.1630,1
2009-03-20,09:50:00,4.1630,4.1630,4.1630,4.1630,3
2009-03-20,09:55:00,4.1630,4.1630,4.1630,4.1630,1
2009-03-20,10:00:00,4.1630,4.1730,4.1630,4.1660,45
2009-03-20,10:05:00,4.1670,4.1670,4.1650,4.1650,15
2009-03-20,10:10:00,4.1650,4.1650,4.1650,4.1650,3
2009-03-20,10:35:00,4.1660,4.1660,4.1660,4.1660,2
2009-03-20,10:40:00,4.1650,4.1650,4.1650,4.1650,2
2009-03-20,10:45:00,4.1650,4.1650,4.1650,4.1650,4
2009-03-20,10:50:00,4.1660,4.1660,4.1660,4.1660,1
2009-03-20,11:00:00,4.1640,4.1640,4.1640,4.1640,7
2009-03-20,11:05:00,4.1640,4.1640,4.1640,4.1640,1
2009-03-20,11:10:00,4.1640,4.1640,4.1640,4.1640,1
2009-03-20,11:30:00,4.1650,4.1650,4.1640,4.1640,3
2009-03-20,11:35:00,4.1640,4.1640,4.1640,4.1640,3
2009-03-20,11:50:00,4.1630,4.1640,4.1630,4.1640,2
2009-03-20,12:00:00,4.1640,4.1640,4.1640,4.1640,1
2009-03-20,12:30:00,4.1630,4.1670,4.1630,4.1630,12
2009-03-20,12:35:00,4.1650,4.1650,4.1630,4.1650,8
2009-03-20,12:40:00,4.1640,4.1640,4.1640,4.1640,3
2009-03-20,12:45:00,4.1640,4.1640,4.1640,4.1640,1
2009-03-20,12:50:00,4.1630,4.1640,4.1630,4.1630,8
2009-03-20,12:55:00,4.1660,4.1660,4.1660,4.1660,1
2009-03-20,13:00:00,4.1660,4.1660,4.1630,4.1640,51
2009-03-20,13:05:00,4.1630,4.1630,4.1630,4.1630,1
2009-03-20,13:20:00,4.1680,4.1680,4.1680,4.1680,1
2009-03-20,13:40:00,4.1660,4.1800,4.1620,4.1800,53
2009-03-20,13:45:00,4.1540,4.1540,4.1470,4.1470,6
2009-03-20,13:50:00,4.1550,4.1550,4.1550,4.1550,1
2009-03-20,14:05:00,4.1500,4.1500,4.1500,4.1500,2
2009-03-20,14:10:00,4.1480,4.1480,4.1470,4.1470,2
2009-03-20,14:15:00,4.1460,4.1460,4.1460,4.1460,3
2009-03-20,14:45:00,4.1440,4.1450,4.1440,4.1450,2
2009-03-20,14:50:00,4.1410,4.1410,4.1400,4.1400,2
2009-03-20,14:55:00,4.1400,4.1400,4.1390,4.1400,4
2009-03-20,15:25:00,4.1490,4.1790,4.1490,4.1790,8
2009-03-20,15:35:00,4.1630,4.1630,4.1630,4.1630,1
2009-03-20,15:40:00,4.1780,4.1910,4.1780,4.1910,51
2009-03-20,15:45:00,4.1820,4.1870,4.1820,4.1870,3
2009-03-20,15:50:00,4.1940,4.1960,4.1880,4.1940,4
2009-03-20,15:55:00,4.1910,4.1910,4.1910,4.1910,1
2009-03-20,16:00:00,4.1980,4.2000,4.1980,4.2000,22
2009-03-20,16:15:00,4.1950,4.1950,4.1950,4.1950,1
2009-03-20,16:20:00,4.1980,4.2060,4.1980,4.2060,5
2009-03-20,16:25:00,4.2050,4.2070,4.2050,4.2070,13
2009-03-20,16:30:00,4.2090,4.2090,4.2000,4.2020,19
2009-03-20,16:40:00,4.2000,4.2000,4.2000,4.2000,1
2009-03-20,16:45:00,4.2000,4.2040,4.2000,4.2040,2
2009-03-20,16:50:00,4.1950,4.1950,4.1950,4.1950,1
2009-03-20,16:55:00,4.2000,4.2000,4.2000,4.2000,1
2009-03-20,17:00:00,4.1970,4.1970,4.1970,4.1970,1
2009-03-20,17:05:00,4.2000,4.2000,4.2000,4.2000,7
2009-03-20,17:25:00,4.1960,4.1960,4.1950,4.1950,2
2009-03-20,17:30:00,4.1970,4.1980,4.1970,4.1980,8
2009-03-20,17:35:00,4.1980,4.1980,4.1980,4.1980,1
2009-03-20,17:50:00,4.1960,4.1960,4.1960,4.1960,1
2009-03-20,17:55:00,4.1990,4.2000,4.1990,4.2000,16
2009-03-20,18:00:00,4.1960,4.1960,4.1930,4.1930,3
2009-03-20,18:15:00,4.1950,4.1950,4.1930,4.1930,3
2009-03-20,18:20:00,4.1990,4.2000,4.1990,4.2000,14
2009-03-20,18:25:00,4.2020,4.2020,4.2010,4.2010,12
2009-03-20,18:30:00,4.2060,4.2070,4.2050,4.2050,21
2009-03-20,18:35:00,4.2050,4.2070,4.2030,4.2070,23
2009-03-20,18:40:00,4.2030,4.2030,4.1930,4.1930,17
2009-03-20,18:45:00,4.1930,4.2000,4.1930,4.2000,32
2009-03-20,18:50:00,4.1980,4.2010,4.1970,4.2000,25
2009-03-20,18:55:00,4.2000,4.2020,4.2000,4.2020,15
2009-03-20,19:00:00,4.2030,4.2040,4.2000,4.2030,21
2009-03-20,19:05:00,4.2030,4.2030,4.2030,4.2030,1
2009-03-20,19:10:00,4.2000,4.2000,4.1870,4.1870,36
2009-03-20,19:15:00,4.1940,4.1970,4.1940,4.1970,5
2009-03-20,19:20:00,4.1980,4.1980,4.1980,4.1980,2
2009-03-20,19:25:00,4.1950,4.2130,4.1940,4.2130,67
2009-03-20,19:30:00,4.2080,4.2170,4.2080,4.2150,89
2009-03-20,19:35:00,4.2190,4.2300,4.2150,4.2300,85
2009-03-20,19:40:00,4.2200,4.2270,4.2200,4.2250,28
2009-03-20,19:45:00,4.2190,4.2240,4.2080,4.2100,99
2009-03-20,19:50:00,4.2080,4.2080,4.1930,4.1970,160
2009-03-20,19:55:00,4.1980,4.1990,4.1820,4.1820,116
2009-03-20,20:00:00,4.1820,4.1860,4.1700,4.1700,168
2009-03-20,20:05:00,4.1700,4.1700,4.1540,4.1600,136
2009-03-20,20:10:00,4.1590,4.1650,4.1510,4.1650,109
2009-03-20,20:15:00,4.1650,4.1650,4.1550,4.1550,80
2009-03-20,20:20:00,4.1550,4.1590,4.1490,4.1500,113
2009-03-20,20:25:00,4.1500,4.1500,4.1280,4.1350,129
2009-03-20,20:30:00,4.1350,4.1370,4.1300,4.1310,54
2009-03-20,20:35:00,4.1310,4.1500,4.1310,4.1500,203
2009-03-20,20:40:00,4.1500,4.1500,4.1440,4.1480,234
2009-03-20,20:45:00,4.1470,4.1870,4.1450,4.1820,311
2009-03-20,20:50:00,4.1790,4.1930,4.1700,4.1700,311
2009-03-20,20:55:00,4.1700,4.1730,4.1580,4.1670,424
2009-03-20,21:00:00,4.1690,4.1690,4.1150,4.1280,1182
2009-03-20,21:05:00,4.1280,4.1370,4.1090,4.1350,1104
2009-03-20,21:10:00,4.1360,4.1550,4.1270,4.1460,910
2009-03-20,21:15:00,4.1480,4.1650,4.1460,4.1640,517
2009-03-20,21:20:00,4.1630,4.1680,4.1570,4.1570,555
2009-03-20,21:25:00,4.1570,4.1590,4.1370,4.1540,321
2009-03-20,21:30:00,4.1580,4.1580,4.1450,4.1550,526
2009-03-20,21:35:00,4.1560,4.1580,4.1480,4.1530,326
2009-03-20,21:40:00,4.1550,4.1690,4.1290,4.1560,1331
2009-03-20,21:45:00,4.1560,4.1820,4.1550,4.1750,421
2009-03-20,21:50:00,4.1760,4.2420,4.1750,4.2210,1558
2009-03-20,21:55:00,4.2180,4.2390,4.2070,4.2350,1057
2009-03-20,22:00:00,4.2350,4.3200,4.2280,4.3200,2784
2009-03-20,22:05:00,4.3240,4.3350,4.2360,4.2440,3080
2009-03-20,22:10:00,4.2450,4.3280,4.2370,4.2850,2705
2009-03-20,22:15:00,4.2860,4.3200,4.2730,4.2970,1300
2009-03-20,22:20:00,4.2970,4.3190,4.2830,4.3190,991
2009-03-20,22:25:00,4.3190,4.3210,4.2850,4.3080,1034
2009-03-20,22:30:00,4.3080,4.3100,4.2850,4.3070,628
2009-03-20,22:35:00,4.3070,4.3080,4.2730,4.2740,904
2009-03-20,22:40:00,4.2740,4.3050,4.2730,4.2790,329
2009-03-20,22:45:00,4.2800,4.2910,4.2620,4.2910,508
2009-03-20,22:50:00,4.2910,4.3000,4.2890,4.2950,281
2009-03-20,22:55:00,4.2970,4.2990,4.2830,4.2940,417
2009-03-20,23:00:00,4.2930,4.2970,4.2700,4.2700,656
2009-03-20,23:05:00,4.2700,4.2720,4.2560,4.2620,945
2009-03-20,23:10:00,4.2630,4.2740,4.2550,4.2730,373
2009-03-20,23:15:00,4.2710,4.2850,4.2700,4.2700,236
2009-03-20,23:20:00,4.2700,4.2740,4.2610,4.2700,194
2009-03-20,23:25:00,4.2690,4.2750,4.2070,4.2170,3554
2009-03-20,23:30:00,4.2170,4.2200,4.1800,4.1920,1475
2009-03-20,23:35:00,4.1930,4.1950,4.1850,4.1910,801
2009-03-20,23:40:00,4.1900,4.2000,4.1890,4.1920,862
2009-03-20,23:45:00,4.1910,4.2700,4.1910,4.2650,1463
2009-03-20,23:50:00,4.2650,4.2750,4.2520,4.2620,715
2009-03-20,23:55:00,4.2620,4.2750,4.2520,4.2580,842
2009-03-21,00:00:00,4.2570,4.2570,4.2230,4.2230,520
2009-03-21,00:05:00,4.2240,4.2370,4.2050,4.2050,303
2009-03-21,00:10:00,4.2090,4.2170,4.1910,4.2020,883
2009-03-21,00:15:00,4.2020,4.2190,4.1980,4.2000,629
2009-03-21,00:20:00,4.2000,4.2300,4.1940,4.2180,733
2009-03-21,00:25:00,4.2180,4.2370,4.2150,4.2260,278
2009-03-21,00:30:00,4.2280,4.2460,4.2280,4.2360,366
2009-03-21,00:35:00,4.2370,4.2400,4.2200,4.2200,236
2009-03-21,00:40:00,4.2200,4.2220,4.2120,4.2200,133
2009-03-21,00:45:00,4.2180,4.2300,4.2180,4.2200,65
2009-03-21,00:50:00,4.2200,4.2400,4.2200,4.2300,134
2009-03-21,00:55:00,4.2300,4.2340,4.2160,4.2170,178
2009-03-21,01:00:00,4.2180,4.2500,4.2120,4.2440,392
2009-03-21,01:05:00,4.2460,4.2500,4.2310,4.2310,149
2009-03-21,01:10:00,4.2330,4.2430,4.2310,4.2430,256
2009-03-21,01:15:00,4.2430,4.2430,4.2190,4.2430,411
2009-03-21,01:20:00,4.2440,4.2480,4.2250,4.2300,398
2009-03-21,01:25:00,4.2290,4.2290,4.2170,4.2190,142
2009-03-21,01:30:00,4.2190,4.2230,4.2050,4.2060,330
2009-03-21,01:35:00,4.2070,4.2100,4.1920,4.2010,348
2009-03-21,01:40:00,4.2000,4.2190,4.2000,4.2190,172
2009-03-21,01:45:00,4.2170,4.2220,4.2170,4.2220,99
2009-03-21,01:50:00,4.2220,4.2420,4.2200,4.2200,451
2009-03-21,01:55:00,4.2200,4.2350,4.2200,4.2290,77
2009-03-21,02:00:00,4.2320,4.2460,4.2290,4.2370,338
2009-03-21,02:05:00,4.2380,4.2390,4.2200,4.2210,403
2009-03-21,02:10:00,4.2200,4.2220,4.2110,4.2150,433
2009-03-21,02:15:00,4.2160,4.2370,4.2140,4.2320,320
2009-03-21,02:20:00,4.2320,4.2400,4.2260,4.2280,250
2009-03-21,02:25:00,4.2280,4.2390,4.2120,4.2370,926
2009-03-21,02:30:00,4.2390,4.2400,4.2250,4.2290,462
2009-03-21,02:35:00,4.2300,4.2370,4.2280,4.2350,45
2009-03-21,02:40:00,4.2390,4.2390,4.2320,4.2360,120
2009-03-21,02:45:00,4.2360,4.2420,4.2360,4.2400,81
2009-03-21,02:50:00,4.2360,4.2400,4.2360,4.2400,13
2009-03-21,02:55:00,4.2400,4.2450,4.2270,4.2410,45
2009-03-21,03:00:00,4.2420,4.2470,4.2380,4.2440,86
2009-03-21,03:05:00,4.2460,4.2500,4.2410,4.2470,138
2009-03-21,03:10:00,4.2480,4.2560,4.2460,4.2490,57
2009-03-21,03:15:00,4.2490,4.2520,4.2440,4.2520,60
2009-03-21,03:20:00,4.2470,4.2500,4.2470,4.2500,18
2009-03-21,03:25:00,4.2500,4.2540,4.2450,4.2540,37
2009-03-21,03:30:00,4.2550,4.2550,4.2390,4.2400,17
2009-03-21,03:35:00,4.2400,4.2440,4.2400,4.2400,36
2009-03-21,03:40:00,4.2420,4.2420,4.2380,4.2390,18
2009-03-21,03:45:00,4.2370,4.2380,4.2360,4.2360,4
2009-03-21,03:50:00,4.2350,4.2410,4.2350,4.2410,18
2009-03-21,03:55:00,4.2410,4.2450,4.2400,4.2410,12
2009-03-21,04:00:00,4.2460,4.2460,4.2390,4.2410,25
2009-03-21,04:05:00,4.2420,4.2470,4.2390,4.2470,10
2009-03-21,04:10:00,4.2420,4.2420,4.2420,4.2420,1
2009-03-21,04:15:00,4.2450,4.2450,4.2450,4.2450,2
2009-03-21,04:20:00,4.2450,4.2450,4.2420,4.2420,2
2009-03-21,04:25:00,4.2450,4.2450,4.2450,4.2450,1
2009-03-21,04:30:00,4.2450,4.2450,4.2420,4.2420,4
2009-03-21,04:35:00,4.2450,4.2450,4.2450,4.2450,1
2009-03-21,04:40:00,4.2400,4.2400,4.2370,4.2370,7
2009-03-21,04:45:00,4.2370,4.2400,4.2270,4.2370,10
2009-03-21,04:55:00,4.2270,4.2270,4.2270,4.2270,1
2009-03-21,05:00:00,4.2390,4.2390,4.2390,4.2390,1
2009-03-23,06:00:00,4.1900,4.2300,4.1900,4.2300,2
2009-03-23,06:05:00,4.2180,4.2180,4.2180,4.2180,2
2009-03-23,06:10:00,4.2450,4.2550,4.2450,4.2520,5
2009-03-23,06:15:00,4.2500,4.2500,4.1900,4.1900,37
2009-03-23,06:20:00,4.1920,4.1920,4.1830,4.1830,2
2009-03-23,06:25:00,4.1940,4.2110,4.1850,4.2110,6
2009-03-23,06:30:00,4.2090,4.2250,4.2090,4.2250,6
2009-03-23,06:35:00,4.2230,4.2230,4.2230,4.2230,1
2009-03-23,06:40:00,4.2180,4.2280,4.2180,4.2280,2
2009-03-23,06:50:00,4.2040,4.2230,4.1950,4.2210,67
2009-03-23,07:10:00,4.2200,4.2210,4.1970,4.1970,43
2009-03-23,07:25:00,4.2190,4.2190,4.2000,4.2000,2
2009-03-23,07:45:00,4.2200,4.2250,4.2200,4.2250,5
2009-03-23,07:50:00,4.2240,4.2240,4.2050,4.2050,12
2009-03-23,08:20:00,4.2150,4.2200,4.2150,4.2190,4
2009-03-23,08:30:00,4.2170,4.2170,4.2060,4.2060,3
2009-03-23,08:45:00,4.2230,4.2230,4.2150,4.2150,2
2009-03-23,08:50:00,4.2100,4.2100,4.2100,4.2100,1
2009-03-23,09:15:00,4.2250,4.2340,4.2160,4.2160,5
2009-03-23,09:20:00,4.2330,4.2350,4.2330,4.2350,4
2009-03-23,09:25:00,4.2350,4.2350,4.2230,4.2230,40
2009-03-23,09:30:00,4.2330,4.2330,4.2320,4.2320,2
2009-03-23,09:35:00,4.2330,4.2350,4.2330,4.2330,9
2009-03-23,09:40:00,4.2310,4.2310,4.2210,4.2210,2
2009-03-23,09:55:00,4.2300,4.2300,4.2300,4.2300,1
2009-03-23,10:10:00,4.2190,4.2300,4.2190,4.2300,3
2009-03-23,10:30:00,4.2280,4.2280,4.2280,4.2280,1
2009-03-23,10:45:00,4.2170,4.2300,4.2170,4.2300,51
2009-03-23,10:50:00,4.2220,4.2220,4.2220,4.2220,1
2009-03-23,11:05:00,4.2240,4.2270,4.2240,4.2260,3
2009-03-23,11:45:00,4.2220,4.2220,4.2220,4.2220,1
2009-03-23,12:00:00,4.2340,4.2340,4.2340,4.2340,7
2009-03-23,12:05:00,4.2350,4.2350,4.2350,4.2350,1
2009-03-23,12:25:00,4.2340,4.2400,4.2340,4.2400,51
2009-03-23,12:45:00,4.2380,4.2380,4.2380,4.2380,1
2009-03-23,12:50:00,4.2380,4.2380,4.2380,4.2380,1
2009-03-23,13:05:00,4.2400,4.2400,4.2390,4.2400,6
2009-03-23,13:10:00,4.2400,4.2400,4.2390,4.2390,2
2009-03-23,13:15:00,4.2400,4.2400,4.2400,4.2400,2
2009-03-23,13:25:00,4.2400,4.2400,4.2400,4.2400,4
2009-03-23,13:55:00,4.2370,4.2370,4.2300,4.2300,4
2009-03-23,14:05:00,4.2400,4.2400,4.2400,4.2400,2
2009-03-23,14:10:00,4.2400,4.2400,4.2400,4.2400,1
2009-03-23,14:15:00,4.2390,4.2390,4.2390,4.2390,2
2009-03-23,14:25:00,4.2400,4.2400,4.2400,4.2400,1
2009-03-23,14:35:00,4.2400,4.2400,4.2400,4.2400,3
2009-03-23,14:45:00,4.2400,4.2400,4.2400,4.2400,2
2009-03-23,14:50:00,4.2400,4.2400,4.2400,4.2400,2
2009-03-23,15:05:00,4.2400,4.2400,4.2400,4.2400,3
2009-03-23,15:10:00,4.2400,4.2400,4.2400,4.2400,4
2009-03-23,15:15:00,4.2400,4.2400,4.2400,4.2400,23
2009-03-23,15:20:00,4.2440,4.2440,4.2440,4.2440,1
2009-03-23,15:25:00,4.2450,4.2450,4.2450,4.2450,11
2009-03-23,15:30:00,4.2450,4.2450,4.2420,4.2450,6
2009-03-23,15:50:00,4.2440,4.2450,4.2440,4.2450,2
2009-03-23,15:55:00,4.2450,4.2450,4.2450,4.2450,1
2009-03-23,16:05:00,4.2450,4.2450,4.2450,4.2450,2
2009-03-23,16:15:00,4.2450,4.2450,4.2440,4.2440,8
2009-03-23,16:20:00,4.2450,4.2450,4.2450,4.2450,3
2009-03-23,16:25:00,4.2450,4.2450,4.2440,4.2440,33
2009-03-23,16:35:00,4.2450,4.2450,4.2450,4.2450,6
2009-03-23,16:40:00,4.2450,4.2450,4.2440,4.2440,2
2009-03-23,16:45:00,4.2450,4.2450,4.2450,4.2450,2
2009-03-23,16:55:00,4.2400,4.2400,4.2400,4.2400,1
2009-03-23,17:00:00,4.2440,4.2450,4.2440,4.2450,26
2009-03-23,17:10:00,4.2480,4.2500,4.2480,4.2490,28
2009-03-23,17:15:00,4.2480,4.2480,4.2480,4.2480,1
2009-03-23,17:35:00,4.2490,4.2500,4.2350,4.2460,29
2009-03-23,17:40:00,4.2500,4.2500,4.2490,4.2490,7
2009-03-23,17:45:00,4.2490,4.2500,4.2490,4.2500,14
2009-03-23,17:50:00,4.2490,4.2500,4.2490,4.2500,19
2009-03-23,17:55:00,4.2500,4.2500,4.2500,4.2500,6
2009-03-23,18:00:00,4.2470,4.2470,4.2470,4.2470,2
2009-03-23,18:10:00,4.2490,4.2490,4.2490,4.2490,1
2009-03-23,18:20:00,4.2500,4.2500,4.2500,4.2500,3
2009-03-23,18:30:00,4.2500,4.2500,4.2500,4.2500,4
2009-03-23,18:35:00,4.2490,4.2490,4.2440,4.2440,6
2009-03-23,18:40:00,4.2410,4.2410,4.2370,4.2370,2
2009-03-23,18:50:00,4.2500,4.2500,4.2490,4.2490,16
2009-03-23,18:55:00,4.2500,4.2550,4.2500,4.2500,33
2009-03-23,19:00:00,4.2540,4.2550,4.2540,4.2550,25
2009-03-23,19:05:00,4.2540,4.2550,4.2540,4.2550,19
2009-03-23,19:10:00,4.2550,4.2550,4.2520,4.2520,11
2009-03-23,19:15:00,4.2540,4.2540,4.2400,4.2460,42
2009-03-23,19:20:00,4.2500,4.2600,4.2480,4.2600,49
2009-03-23,19:25:00,4.2540,4.2600,4.2540,4.2600,7
2009-03-23,19:30:00,4.2590,4.2600,4.2590,4.2600,81
2009-03-23,19:35:00,4.2650,4.2650,4.2610,4.2610,20
2009-03-23,19:40:00,4.2610,4.2690,4.2610,4.2690,88
2009-03-23,19:45:00,4.2690,4.2700,4.2580,4.2590,26
2009-03-23,19:50:00,4.2580,4.2700,4.2580,4.2700,36
2009-03-23,19:55:00,4.2690,4.2750,4.2660,4.2750,129
2009-03-23,20:00:00,4.2740,4.2800,4.2700,4.2730,167
2009-03-23,20:05:00,4.2750,4.2760,4.2640,4.2640,30
2009-03-23,20:10:00,4.2650,4.2700,4.2600,4.2650,25
2009-03-23,20:15:00,4.2680,4.2800,4.2640,4.2780,127
2009-03-23,20:20:00,4.2760,4.2800,4.2710,4.2730,27
2009-03-23,20:25:00,4.2740,4.2740,4.2670,4.2680,11
2009-03-23,20:30:00,4.2650,4.2650,4.2450,4.2500,131
2009-03-23,20:35:00,4.2540,4.2710,4.2540,4.2710,34
2009-03-23,20:40:00,4.2700,4.2780,4.2700,4.2710,67
2009-03-23,20:45:00,4.2720,4.2890,4.2720,4.2870,292
2009-03-23,20:50:00,4.2850,4.2880,4.2700,4.2810,343
2009-03-23,20:55:00,4.2810,4.2840,4.2700,4.2720,217
2009-03-23,21:00:00,4.2730,4.2880,4.2700,4.2820,851
2009-03-23,21:05:00,4.2820,4.2990,4.2790,4.2890,910
2009-03-23,21:10:00,4.2890,4.2910,4.2750,4.2800,270
2009-03-23,21:15:00,4.2800,4.2870,4.2730,4.2800,282
2009-03-23,21:20:00,4.2800,4.2810,4.2610,4.2630,507
2009-03-23,21:25:00,4.2600,4.2600,4.2500,4.2570,418
2009-03-23,21:30:00,4.2580,4.2750,4.2580,4.2700,262
2009-03-23,21:35:00,4.2700,4.2710,4.2550,4.2590,246
2009-03-23,21:40:00,4.2560,4.2700,4.2560,4.2680,310
2009-03-23,21:45:00,4.2680,4.2680,4.2540,4.2620,464
2009-03-23,21:50:00,4.2590,4.2750,4.2590,4.2670,233
2009-03-23,21:55:00,4.2700,4.2910,4.2690,4.2820,402
2009-03-23,22:00:00,4.2840,4.3000,4.2830,4.2920,924
2009-03-23,22:05:00,4.2920,4.3010,4.2840,4.2960,624
2009-03-23,22:10:00,4.2960,4.3200,4.2950,4.3120,1162
2009-03-23,22:15:00,4.3160,4.3200,4.3000,4.3080,563
2009-03-23,22:20:00,4.3100,4.3400,4.3100,4.3340,1207
2009-03-23,22:25:00,4.3340,4.3480,4.3180,4.3190,1192
2009-03-23,22:30:00,4.3170,4.3310,4.3170,4.3270,290
2009-03-23,22:35:00,4.3290,4.3500,4.3270,4.3350,1015
2009-03-23,22:40:00,4.3350,4.3390,4.3170,4.3180,262
2009-03-23,22:45:00,4.3170,4.3270,4.3120,4.3220,376
2009-03-23,22:50:00,4.3240,4.3240,4.3030,4.3130,636
2009-03-23,22:55:00,4.3140,4.3200,4.3100,4.3120,517
2009-03-23,23:00:00,4.3130,4.3130,4.2900,4.2900,665
2009-03-23,23:05:00,4.2900,4.2980,4.2900,4.2980,311
2009-03-23,23:10:00,4.2990,4.3100,4.2810,4.2920,991
2009-03-23,23:15:00,4.2920,4.2960,4.2880,4.2940,183
2009-03-23,23:20:00,4.2940,4.3050,4.2900,4.3000,161
2009-03-23,23:25:00,4.2980,4.3050,4.2940,4.3040,204
2009-03-23,23:30:00,4.3050,4.3100,4.3030,4.3070,212
2009-03-23,23:35:00,4.3070,4.3170,4.3050,4.3110,231
2009-03-23,23:40:00,4.3100,4.3190,4.3100,4.3140,132
2009-03-23,23:45:00,4.3160,4.3190,4.3100,4.3140,146
2009-03-23,23:50:00,4.3140,4.3260,4.3130,4.3260,321
2009-03-23,23:55:00,4.3270,4.3390,4.3250,4.3330,451
2009-03-24,00:00:00,4.3330,4.3390,4.3270,4.3330,231
2009-03-24,00:05:00,4.3320,4.3400,4.3320,4.3350,175
2009-03-24,00:10:00,4.3360,4.3450,4.3140,4.3340,969
2009-03-24,00:15:00,4.3330,4.3380,4.3230,4.3250,421
2009-03-24,00:20:00,4.3260,4.3270,4.3060,4.3090,608
2009-03-24,00:25:00,4.3100,4.3170,4.3060,4.3130,193
2009-03-24,00:30:00,4.3130,4.3200,4.3100,4.3150,231
2009-03-24,00:35:00,4.3150,4.3200,4.3090,4.3140,256
2009-03-24,00:40:00,4.3150,4.3200,4.3120,4.3190,175
2009-03-24,00:45:00,4.3190,4.3210,4.3150,4.3200,191
2009-03-24,00:50:00,4.3200,4.3210,4.3150,4.3180,154
2009-03-24,00:55:00,4.3170,4.3220,4.3160,4.3220,129
2009-03-24,01:00:00,4.3210,4.3250,4.3200,4.3220,142
2009-03-24,01:05:00,4.3230,4.3230,4.3150,4.3170,255
2009-03-24,01:10:00,4.3200,4.3200,4.3060,4.3160,250
2009-03-24,01:15:00,4.3160,4.3190,4.3130,4.3150,64
2009-03-24,01:20:00,4.3160,4.3170,4.3110,4.3170,100
2009-03-24,01:25:00,4.3150,4.3170,4.2920,4.2980,549
2009-03-24,01:30:00,4.2990,4.3010,4.2900,4.2950,266
2009-03-24,01:35:00,4.2940,4.3040,4.2900,4.2920,195
2009-03-24,01:40:00,4.2920,4.2940,4.2820,4.2920,353
2009-03-24,01:45:00,4.2900,4.2980,4.2900,4.2960,51
2009-03-24,01:50:00,4.2950,4.3090,4.2950,4.3080,176
2009-03-24,01:55:00,4.3080,4.3190,4.3000,4.3050,545
2009-03-24,02:00:00,4.3010,4.3040,4.2820,4.2850,338
2009-03-24,02:05:00,4.2840,4.2860,4.2540,4.2630,1157
2009-03-24,02:10:00,4.2630,4.2720,4.2570,4.2700,607
2009-03-24,02:15:00,4.2700,4.2760,4.2660,4.2740,344
2009-03-24,02:20:00,4.2740,4.2910,4.2740,4.2870,553
2009-03-24,02:25:00,4.2880,4.3020,4.2840,4.3020,1058
2009-03-24,02:30:00,4.3030,4.3060,4.2880,4.2960,471
2009-03-24,02:35:00,4.2920,4.3000,4.2890,4.2970,114
2009-03-24,02:40:00,4.2980,4.3030,4.2950,4.3000,53
2009-03-24,02:45:00,4.3020,4.3090,4.3020,4.3050,64
2009-03-24,02:50:00,4.3040,4.3090,4.2940,4.3090,45
2009-03-24,02:55:00,4.3090,4.3110,4.3090,4.3100,41
2009-03-24,03:00:00,4.3100,4.3110,4.3050,4.3050,51
2009-03-24,03:05:00,4.3090,4.3110,4.3060,4.3100,30
2009-03-24,03:10:00,4.3060,4.3110,4.3050,4.3100,44
2009-03-24,03:15:00,4.3080,4.3140,4.3070,4.3140,45
2009-03-24,03:20:00,4.3120,4.3150,4.3120,4.3150,11
2009-03-24,03:25:00,4.3160,4.3170,4.3150,4.3170,11
2009-03-24,03:30:00,4.3160,4.3190,4.3160,4.3170,27
2009-03-24,03:35:00,4.3200,4.3280,4.3200,4.3260,88
2009-03-24,03:40:00,4.3280,4.3290,4.3250,4.3250,27
2009-03-24,03:45:00,4.3280,4.3280,4.3220,4.3280,20
2009-03-24,03:50:00,4.3280,4.3290,4.3180,4.3250,131
2009-03-24,03:55:00,4.3230,4.3240,4.3200,4.3200,23
2009-03-24,04:00:00,4.3240,4.3240,4.3150,4.3150,50
2009-03-24,04:05:00,4.3160,4.3300,4.3160,4.3200,61
2009-03-24,04:10:00,4.3220,4.3220,4.3210,4.3210,8
2009-03-24,04:15:00,4.3230,4.3270,4.3230,4.3260,4
2009-03-24,04:20:00,4.3240,4.3240,4.3240,4.3240,1
2009-03-24,04:25:00,4.3270,4.3270,4.3270,4.3270,2
2009-03-24,04:30:00,4.3280,4.3300,4.3250,4.3300,6
2009-03-24,04:35:00,4.3310,4.3310,4.3300,4.3300,10
2009-03-24,04:40:00,4.3300,4.3310,4.3290,4.3300,10
2009-03-24,04:45:00,4.3320,4.3320,4.3250,4.3250,22
2009-03-24,04:50:00,4.3300,4.3300,4.3250,4.3300,7
2009-03-24,04:55:00,4.3230,4.3230,4.3210,4.3220,3
2009-03-24,05:00:00,4.3270,4.3280,4.3240,4.3280,7
2009-03-24,05:10:00,4.3210,4.3210,4.3200,4.3200,6
2009-03-24,06:00:00,4.3450,4.3450,4.3310,4.3340,33
2009-03-24,06:10:00,4.3340,4.3340,4.3300,4.3300,4
2009-03-24,06:15:00,4.3340,4.3340,4.3340,4.3340,1
2009-03-24,06:20:00,4.3340,4.3340,4.3320,4.3320,5
2009-03-24,06:35:00,4.3360,4.3360,4.3360,4.3360,1
2009-03-24,06:45:00,4.3380,4.3380,4.3380,4.3380,1
2009-03-24,06:50:00,4.3330,4.3330,4.3320,4.3320,6
2009-03-24,06:55:00,4.3310,4.3310,4.3310,4.3310,2
2009-03-24,07:00:00,4.3330,4.3330,4.3330,4.3330,1
2009-03-24,07:10:00,4.3340,4.3340,4.3240,4.3240,17
2009-03-24,07:20:00,4.3250,4.3250,4.3250,4.3250,2
2009-03-24,07:35:00,4.3250,4.3250,4.3250,4.3250,2
2009-03-24,07:40:00,4.3250,4.3250,4.3250,4.3250,6
2009-03-24,07:55:00,4.3330,4.3360,4.3330,4.3360,15
2009-03-24,08:05:00,4.3330,4.3330,4.3330,4.3330,1
2009-03-24,08:40:00,4.3420,4.3420,4.3420,4.3420,1
2009-03-24,08:55:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-24,09:00:00,4.3410,4.3410,4.3410,4.3410,1
2009-03-24,09:05:00,4.3410,4.3410,4.3340,4.3340,3
2009-03-24,09:10:00,4.3330,4.3330,4.3330,4.3330,1
2009-03-24,09:20:00,4.3320,4.3320,4.3320,4.3320,1
2009-03-24,09:55:00,4.3330,4.3330,4.3330,4.3330,1
2009-03-24,10:05:00,4.3330,4.3330,4.3330,4.3330,1
2009-03-24,10:10:00,4.3380,4.3380,4.3380,4.3380,1
2009-03-24,10:15:00,4.3330,4.3330,4.3330,4.3330,1
2009-03-24,10:35:00,4.3310,4.3310,4.3180,4.3180,18
2009-03-24,10:40:00,4.3100,4.3190,4.3090,4.3190,10
2009-03-24,10:45:00,4.3100,4.3100,4.3100,4.3100,2
2009-03-24,11:05:00,4.3120,4.3150,4.3120,4.3150,4
2009-03-24,11:30:00,4.3150,4.3150,4.3150,4.3150,1
2009-03-24,11:35:00,4.3150,4.3150,4.3150,4.3150,35
2009-03-24,11:45:00,4.3120,4.3120,4.3120,4.3120,2
2009-03-24,13:40:00,4.3120,4.3120,4.3120,4.3120,2
2009-03-24,14:15:00,4.3140,4.3140,4.3140,4.3140,1
2009-03-24,14:35:00,4.3140,4.3140,4.3140,4.3140,1
2009-03-24,14:45:00,4.3200,4.3200,4.3200,4.3200,1
2009-03-24,14:55:00,4.3120,4.3180,4.3120,4.3180,2
2009-03-24,15:10:00,4.3170,4.3170,4.3170,4.3170,1
2009-03-24,15:30:00,4.3120,4.3120,4.3120,4.3120,1
2009-03-24,16:25:00,4.3110,4.3110,4.3110,4.3110,1
2009-03-24,16:50:00,4.3120,4.3120,4.3120,4.3120,3
2009-03-24,17:10:00,4.3110,4.3110,4.3110,4.3110,1
2009-03-24,17:15:00,4.3110,4.3110,4.3080,4.3080,60
2009-03-24,17:40:00,4.3080,4.3100,4.3080,4.3100,11
2009-03-24,17:45:00,4.3070,4.3070,4.3070,4.3070,1
2009-03-24,17:50:00,4.3070,4.3090,4.3070,4.3090,9
2009-03-24,17:55:00,4.3090,4.3090,4.3060,4.3060,14
2009-03-24,18:00:00,4.3060,4.3060,4.3060,4.3060,1
2009-03-24,18:05:00,4.3100,4.3100,4.3100,4.3100,1
2009-03-24,18:10:00,4.3080,4.3080,4.3080,4.3080,1
2009-03-24,18:15:00,4.3100,4.3100,4.3100,4.3100,1
2009-03-24,18:20:00,4.3100,4.3100,4.3100,4.3100,9
2009-03-24,18:25:00,4.3100,4.3100,4.3100,4.3100,1
2009-03-24,18:30:00,4.3050,4.3050,4.3030,4.3030,14
2009-03-24,18:35:00,4.3010,4.3010,4.2950,4.2970,101
2009-03-24,18:40:00,4.2970,4.2970,4.2950,4.2950,2
2009-03-24,18:55:00,4.2950,4.2950,4.2950,4.2950,2
2009-03-24,19:00:00,4.2950,4.2950,4.2940,4.2940,7
2009-03-24,19:05:00,4.2940,4.2940,4.2860,4.2860,59
2009-03-24,19:10:00,4.2880,4.2900,4.2840,4.2850,42
2009-03-24,19:15:00,4.2870,4.2910,4.2850,4.2910,4
2009-03-24,19:20:00,4.2910,4.2910,4.2910,4.2910,4
2009-03-24,19:25:00,4.2910,4.2910,4.2860,4.2860,3
2009-03-24,19:30:00,4.2880,4.2900,4.2820,4.2820,26
2009-03-24,19:35:00,4.2860,4.2860,4.2800,4.2820,34
2009-03-24,19:40:00,4.2800,4.2840,4.2740,4.2740,46
2009-03-24,19:45:00,4.2740,4.2830,4.2730,4.2810,5
2009-03-24,19:50:00,4.2820,4.2820,4.2650,4.2790,213
2009-03-24,19:55:00,4.2690,4.2770,4.2680,4.2740,105
2009-03-24,20:00:00,4.2680,4.2770,4.2670,4.2730,51
2009-03-24,20:05:00,4.2720,4.2720,4.2650,4.2650,72
2009-03-24,20:10:00,4.2650,4.2700,4.2410,4.2410,205
2009-03-24,20:15:00,4.2450,4.2490,4.2240,4.2240,457
2009-03-24,20:20:00,4.2290,4.2340,4.2280,4.2300,137
2009-03-24,20:25:00,4.2300,4.2410,4.2300,4.2380,113
2009-03-24,20:30:00,4.2400,4.2460,4.2350,4.2410,170
2009-03-24,20:35:00,4.2450,4.2510,4.2390,4.2510,99
2009-03-24,20:40:00,4.2510,4.2510,4.2430,4.2440,49
2009-03-24,20:45:00,4.2430,4.2490,4.2400,4.2400,38
2009-03-24,20:50:00,4.2450,4.2450,4.2340,4.2350,89
2009-03-24,20:55:00,4.2390,4.2400,4.2090,4.2160,363
2009-03-24,21:00:00,4.2160,4.2270,4.2160,4.2210,431
2009-03-24,21:05:00,4.2200,4.2330,4.2170,4.2290,327
2009-03-24,21:10:00,4.2310,4.2460,4.2270,4.2460,515
2009-03-24,21:15:00,4.2450,4.2470,4.2390,4.2430,339
2009-03-24,21:20:00,4.2450,4.2460,4.2160,4.2210,490
2009-03-24,21:25:00,4.2200,4.2300,4.2160,4.2250,593
2009-03-24,21:30:00,4.2250,4.2270,4.2040,4.2100,580
2009-03-24,21:35:00,4.2100,4.2200,4.2000,4.2190,877
2009-03-24,21:40:00,4.2160,4.2230,4.2080,4.2210,412
2009-03-24,21:45:00,4.2220,4.2230,4.2160,4.2230,204
2009-03-24,21:50:00,4.2210,4.2340,4.2210,4.2290,377
2009-03-24,21:55:00,4.2310,4.2330,4.2200,4.2280,297
2009-03-24,22:00:00,4.2280,4.2690,4.2280,4.2450,900
2009-03-24,22:05:00,4.2450,4.2510,4.2410,4.2430,420
2009-03-24,22:10:00,4.2430,4.2850,4.2430,4.2830,1452
2009-03-24,22:15:00,4.2820,4.2850,4.2620,4.2640,535
2009-03-24,22:20:00,4.2640,4.2720,4.2620,4.2650,430
2009-03-24,22:25:00,4.2650,4.2750,4.2630,4.2710,285
2009-03-24,22:30:00,4.2730,4.2980,4.2730,4.2900,1243
2009-03-24,22:35:00,4.2920,4.2960,4.2790,4.2830,489
2009-03-24,22:40:00,4.2830,4.2910,4.2770,4.2860,501
2009-03-24,22:45:00,4.2900,4.2920,4.2830,4.2870,204
2009-03-24,22:50:00,4.2870,4.3160,4.2870,4.3090,899
2009-03-24,22:55:00,4.3090,4.3150,4.2980,4.3050,479
2009-03-24,23:00:00,4.3050,4.3300,4.3030,4.3230,929
2009-03-24,23:05:00,4.3240,4.3290,4.3190,4.3280,534
2009-03-24,23:10:00,4.3260,4.3400,4.3210,4.3260,891
2009-03-24,23:15:00,4.3240,4.3300,4.3210,4.3270,282
2009-03-24,23:20:00,4.3260,4.3260,4.3060,4.3190,597
2009-03-24,23:25:00,4.3190,4.3190,4.3000,4.3020,356
2009-03-24,23:30:00,4.3020,4.3060,4.2910,4.2940,367
2009-03-24,23:35:00,4.2940,4.2970,4.2880,4.2960,374
2009-03-24,23:40:00,4.2950,4.3050,4.2910,4.3020,215
2009-03-24,23:45:00,4.3000,4.3130,4.3000,4.3100,183
2009-03-24,23:50:00,4.3080,4.3300,4.3080,4.3230,556
2009-03-24,23:55:00,4.3240,4.3240,4.3180,4.3210,113
2009-03-25,00:00:00,4.3200,4.3220,4.3150,4.3220,159
2009-03-25,00:05:00,4.3200,4.3240,4.3200,4.3230,109
2009-03-25,00:10:00,4.3240,4.3480,4.3240,4.3400,755
2009-03-25,00:15:00,4.3400,4.3560,4.3350,4.3450,712
2009-03-25,00:20:00,4.3440,4.3530,4.3390,4.3430,647
2009-03-25,00:25:00,4.3450,4.3460,4.3390,4.3400,232
2009-03-25,00:30:00,4.3390,4.3410,4.3260,4.3340,254
2009-03-25,00:35:00,4.3340,4.3370,4.3270,4.3280,187
2009-03-25,00:40:00,4.3290,4.3330,4.3290,4.3290,18
2009-03-25,00:45:00,4.3320,4.3360,4.3280,4.3320,148
2009-03-25,00:50:00,4.3320,4.3390,4.3280,4.3350,256
2009-03-25,00:55:00,4.3380,4.3730,4.3370,4.3680,1203
2009-03-25,01:00:00,4.3670,4.3770,4.3550,4.3570,713
2009-03-25,01:05:00,4.3570,4.3640,4.3550,4.3630,94
2009-03-25,01:10:00,4.3630,4.3630,4.3470,4.3470,310
2009-03-25,01:15:00,4.3480,4.3480,4.3400,4.3410,212
2009-03-25,01:20:00,4.3430,4.3500,4.3430,4.3500,115
2009-03-25,01:25:00,4.3490,4.3590,4.3490,4.3540,217
2009-03-25,01:30:00,4.3540,4.3550,4.3230,4.3290,498
2009-03-25,01:35:00,4.3260,4.3320,4.3150,4.3180,322
2009-03-25,01:40:00,4.3170,4.3400,4.3130,4.3400,632
2009-03-25,01:45:00,4.3370,4.3410,4.3230,4.3300,270
2009-03-25,01:50:00,4.3290,4.3360,4.3200,4.3270,307
2009-03-25,01:55:00,4.3280,4.3370,4.3270,4.3320,242
2009-03-25,02:00:00,4.3310,4.3430,4.3300,4.3430,208
2009-03-25,02:05:00,4.3430,4.3600,4.3420,4.3540,678
2009-03-25,02:10:00,4.3560,4.3790,4.3560,4.3700,882
2009-03-25,02:15:00,4.3710,4.3750,4.3620,4.3640,338
2009-03-25,02:20:00,4.3640,4.3680,4.3470,4.3500,654
2009-03-25,02:25:00,4.3500,4.3520,4.3410,4.3500,1259
2009-03-25,02:30:00,4.3490,4.3540,4.3430,4.3460,729
2009-03-25,02:35:00,4.3450,4.3500,4.3420,4.3470,161
2009-03-25,02:40:00,4.3490,4.3490,4.3370,4.3430,115
2009-03-25,02:45:00,4.3430,4.3450,4.3390,4.3400,62
2009-03-25,02:50:00,4.3400,4.3420,4.3370,4.3370,110
2009-03-25,02:55:00,4.3370,4.3450,4.3370,4.3450,53
2009-03-25,03:00:00,4.3430,4.3470,4.3410,4.3420,17
2009-03-25,03:05:00,4.3410,4.3410,4.3400,4.3400,31
2009-03-25,03:10:00,4.3370,4.3420,4.3360,4.3360,34
2009-03-25,03:15:00,4.3370,4.3420,4.3350,4.3400,93
2009-03-25,03:20:00,4.3400,4.3400,4.3370,4.3380,73
2009-03-25,03:25:00,4.3400,4.3400,4.3370,4.3400,21
2009-03-25,03:30:00,4.3390,4.3410,4.3380,4.3390,45
2009-03-25,03:35:00,4.3400,4.3400,4.3350,4.3400,26
2009-03-25,03:40:00,4.3400,4.3400,4.3370,4.3380,18
2009-03-25,03:45:00,4.3400,4.3400,4.3360,4.3360,5
2009-03-25,03:50:00,4.3400,4.3400,4.3360,4.3360,41
2009-03-25,03:55:00,4.3370,4.3390,4.3330,4.3350,125
2009-03-25,04:00:00,4.3370,4.3370,4.3340,4.3350,59
2009-03-25,04:05:00,4.3330,4.3340,4.3280,4.3340,171
2009-03-25,04:10:00,4.3360,4.3380,4.3360,4.3380,30
2009-03-25,04:15:00,4.3340,4.3340,4.3310,4.3310,4
2009-03-25,04:20:00,4.3320,4.3320,4.3310,4.3320,4
2009-03-25,04:25:00,4.3320,4.3390,4.3320,4.3390,46
2009-03-25,04:30:00,4.3390,4.3390,4.3390,4.3390,6
2009-03-25,04:35:00,4.3390,4.3500,4.3380,4.3420,32
2009-03-25,04:40:00,4.3430,4.3430,4.3420,4.3420,4
2009-03-25,04:45:00,4.3430,4.3430,4.3430,4.3430,1
2009-03-25,04:50:00,4.3430,4.3430,4.3420,4.3420,7
2009-03-25,04:55:00,4.3430,4.3480,4.3420,4.3470,34
2009-03-25,05:00:00,4.3430,4.3450,4.3420,4.3450,3
2009-03-25,05:10:00,4.3490,4.3490,4.3490,4.3490,1
2009-03-25,06:15:00,4.3400,4.3400,4.3400,4.3400,2
2009-03-25,06:40:00,4.3450,4.3450,4.3450,4.3450,1
2009-03-25,06:55:00,4.3410,4.3410,4.3400,4.3400,15
2009-03-25,07:00:00,4.3420,4.3420,4.3390,4.3400,16
2009-03-25,07:05:00,4.3400,4.3400,4.3400,4.3400,1
2009-03-25,07:20:00,4.3400,4.3400,4.3400,4.3400,1
2009-03-25,07:25:00,4.3590,4.3600,4.3590,4.3600,3
2009-03-25,07:35:00,4.3400,4.3410,4.3400,4.3400,5
2009-03-25,08:05:00,4.3590,4.3590,4.3590,4.3590,1
2009-03-25,08:35:00,4.3300,4.3300,4.3200,4.3200,11
2009-03-25,08:40:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,08:45:00,4.3520,4.3520,4.3520,4.3520,2
2009-03-25,08:55:00,4.3580,4.3580,4.3580,4.3580,1
2009-03-25,09:55:00,4.3580,4.3580,4.3580,4.3580,3
2009-03-25,10:00:00,4.3570,4.3570,4.3500,4.3500,4
2009-03-25,10:05:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,10:35:00,4.3500,4.3500,4.3500,4.3500,2
2009-03-25,10:45:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,10:50:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,11:10:00,4.3550,4.3580,4.3550,4.3580,2
2009-03-25,11:40:00,4.3600,4.3600,4.3600,4.3600,1
2009-03-25,12:30:00,4.3500,4.3500,4.3500,4.3500,4
2009-03-25,12:35:00,4.3500,4.3500,4.3500,4.3500,16
2009-03-25,12:40:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,12:45:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,12:50:00,4.3500,4.3500,4.3500,4.3500,1
2009-03-25,13:55:00,4.3440,4.3450,4.3440,4.3450,2
2009-03-25,15:10:00,4.3480,4.3480,4.3480,4.3480,1
2009-03-25,15:15:00,4.3410,4.3410,4.3410,4.3410,1
2009-03-25,16:10:00,4.3400,4.3400,4.3400,4.3400,2
2009-03-25,16:15:00,4.3400,4.3400,4.3400,4.3400,1
2009-03-25,16:20:00,4.3400,4.3400,4.3400,4.3400,1
2009-03-25,16:40:00,4.3440,4.3500,4.3400,4.3400,10
2009-03-25,16:55:00,4.3400,4.3400,4.3400,4.3400,4
2009-03-25,17:00:00,4.3400,4.3400,4.3400,4.3400,18
2009-03-25,17:05:00,4.3350,4.3350,4.3340,4.3340,28
2009-03-25,17:10:00,4.3340,4.3340,4.3320,4.3320,29
2009-03-25,17:15:00,4.3320,4.3340,4.3310,4.3310,28
2009-03-25,17:20:00,4.3300,4.3300,4.3300,4.3300,6
2009-03-25,17:25:00,4.3300,4.3300,4.3280,4.3280,46
2009-03-25,17:30:00,4.3280,4.3280,4.3280,4.3280,5
2009-03-25,17:40:00,4.3270,4.3270,4.3270,4.3270,3
2009-03-25,17:45:00,4.3270,4.3270,4.3250,4.3250,40
2009-03-25,17:50:00,4.3250,4.3250,4.3200,4.3230,68
2009-03-25,17:55:00,4.3220,4.3220,4.3190,4.3190,63
2009-03-25,18:00:00,4.3180,4.3180,4.3170,4.3170,30
2009-03-25,18:10:00,4.3150,4.3160,4.3150,4.3160,13
2009-03-25,18:15:00,4.3150,4.3160,4.3150,4.3150,8
2009-03-25,18:35:00,4.3200,4.3250,4.3200,4.3250,14
2009-03-25,18:40:00,4.3250,4.3250,4.3250,4.3250,3
2009-03-25,18:50:00,4.3250,4.3250,4.3200,4.3200,2
2009-03-25,18:55:00,4.3190,4.3190,4.3180,4.3180,5
2009-03-25,19:00:00,4.3180,4.3180,4.3180,4.3180,1
2009-03-25,19:15:00,4.3170,4.3170,4.3150,4.3150,17
2009-03-25,19:20:00,4.3150,4.3150,4.3100,4.3100,16
2009-03-25,19:25:00,4.3110,4.3120,4.3100,4.3100,16
2009-03-25,19:30:00,4.3130,4.3130,4.3120,4.3120,6
2009-03-25,19:35:00,4.3110,4.3110,4.3100,4.3100,7
2009-03-25,19:40:00,4.3100,4.3100,4.3030,4.3030,42
2009-03-25,19:45:00,4.3030,4.3030,4.3030,4.3030,2
2009-03-25,19:50:00,4.3010,4.3020,4.2950,4.3000,86
2009-03-25,19:55:00,4.2970,4.3000,4.2930,4.2960,19
2009-03-25,20:00:00,4.2980,4.2990,4.2910,4.2910,10
2009-03-25,20:05:00,4.2910,4.2970,4.2910,4.2920,6
2009-03-25,20:10:00,4.2990,4.3050,4.2970,4.2970,111
2009-03-25,20:15:00,4.2960,4.2990,4.2950,4.2990,64
2009-03-25,20:20:00,4.2970,4.2990,4.2790,4.2820,276
2009-03-25,20:25:00,4.2840,4.2870,4.2790,4.2800,87
2009-03-25,20:30:00,4.2820,4.2970,4.2800,4.2880,138
2009-03-25,20:35:00,4.2850,4.2930,4.2840,4.2850,76
2009-03-25,20:40:00,4.2870,4.2940,4.2710,4.2750,288
2009-03-25,20:45:00,4.2750,4.2770,4.2620,4.2620,191
2009-03-25,20:50:00,4.2620,4.2700,4.2610,4.2650,164
2009-03-25,20:55:00,4.2670,4.2760,4.2600,4.2720,177
2009-03-25,21:00:00,4.2760,4.2770,4.2640,4.2710,620
2009-03-25,21:05:00,4.2710,4.2710,4.2550,4.2700,545
2009-03-25,21:10:00,4.2710,4.2730,4.2630,4.2650,230
2009-03-25,21:15:00,4.2640,4.2700,4.2620,4.2660,215
2009-03-25,21:20:00,4.2640,4.2770,4.2620,4.2730,220
2009-03-25,21:25:00,4.2740,4.2860,4.2660,4.2710,412
2009-03-25,21:30:00,4.2720,4.2760,4.2650,4.2750,347
2009-03-25,21:35:00,4.2750,4.2790,4.2710,4.2780,247
2009-03-25,21:40:00,4.2780,4.2790,4.2670,4.2700,279
2009-03-25,21:45:00,4.2690,4.2720,4.2640,4.2650,123
2009-03-25,21:50:00,4.2640,4.2650,4.2410,4.2470,742
2009-03-25,21:55:00,4.2460,4.2640,4.2450,4.2640,312
2009-03-25,22:00:00,4.2640,4.3160,4.2630,4.2970,1421
2009-03-25,22:05:00,4.2950,4.2960,4.2780,4.2800,564
2009-03-25,22:10:00,4.2810,4.2860,4.2700,4.2710,385
2009-03-25,22:15:00,4.2700,4.2720,4.2630,4.2640,204
2009-03-25,22:20:00,4.2630,4.2740,4.2630,4.2670,257
2009-03-25,22:25:00,4.2660,4.2760,4.2640,4.2700,172
2009-03-25,22:30:00,4.2690,4.2970,4.2440,4.2500,1031
2009-03-25,22:35:00,4.2500,4.2800,4.2440,4.2780,1000
2009-03-25,22:40:00,4.2790,4.2800,4.2650,4.2700,521
2009-03-25,22:45:00,4.2710,4.2810,4.2700,4.2740,258
2009-03-25,22:50:00,4.2710,4.2750,4.2700,4.2710,94
2009-03-25,22:55:00,4.2680,4.2690,4.2540,4.2580,486
2009-03-25,23:00:00,4.2600,4.2680,4.2540,4.2660,334
2009-03-25,23:05:00,4.2640,4.2750,4.2640,4.2710,393
2009-03-25,23:10:00,4.2710,4.2790,4.2650,4.2650,287
2009-03-25,23:15:00,4.2650,4.2690,4.2610,4.2620,86
2009-03-25,23:20:00,4.2610,4.2700,4.2610,4.2680,144
2009-03-25,23:25:00,4.2710,4.2760,4.2660,4.2700,231
2009-03-25,23:30:00,4.2700,4.2790,4.2690,4.2730,272
2009-03-25,23:35:00,4.2720,4.2760,4.2680,4.2720,209
2009-03-25,23:40:00,4.2710,4.2720,4.2650,4.2700,290
2009-03-25,23:45:00,4.2690,4.2930,4.2690,4.2850,473
2009-03-25,23:50:00,4.2840,4.3340,4.2820,4.3140,1367
2009-03-25,23:55:00,4.3160,4.3480,4.3050,4.3060,1017
2009-03-26,00:00:00,4.3080,4.3160,4.2990,4.3120,678
2009-03-26,00:05:00,4.3130,4.3400,4.3090,4.3140,871
2009-03-26,00:10:00,4.3150,4.3180,4.2910,4.3070,508
2009-03-26,00:15:00,4.3090,4.3100,4.2930,4.3060,194
2009-03-26,00:20:00,4.3070,4.3160,4.2900,4.2960,414
2009-03-26,00:25:00,4.2980,4.3110,4.2960,4.3010,169
2009-03-26,00:30:00,4.3040,4.3130,4.3000,4.3120,276
2009-03-26,00:35:00,4.3140,4.3210,4.3070,4.3130,226
2009-03-26,00:40:00,4.3130,4.3280,4.3100,4.3260,168
2009-03-26,00:45:00,4.3270,4.3280,4.3160,4.3160,155
2009-03-26,00:50:00,4.3160,4.3190,4.2910,4.2930,328
2009-03-26,00:55:00,4.2910,4.2980,4.2800,4.2950,471
2009-03-26,01:00:00,4.2910,4.3170,4.2900,4.3140,153
2009-03-26,01:05:00,4.3150,4.3150,4.3060,4.3120,215
2009-03-26,01:10:00,4.3110,4.3240,4.3080,4.3170,219
2009-03-26,01:15:00,4.3160,4.3240,4.3080,4.3090,212
2009-03-26,01:20:00,4.3090,4.3240,4.3090,4.3160,127
2009-03-26,01:25:00,4.3170,4.3170,4.2910,4.2950,243
2009-03-26,01:30:00,4.2950,4.3190,4.2930,4.3170,275
2009-03-26,01:35:00,4.3140,4.3170,4.2910,4.3160,379
2009-03-26,01:40:00,4.3150,4.3220,4.3040,4.3070,338
2009-03-26,01:45:00,4.3070,4.3160,4.3020,4.3140,107
2009-03-26,01:50:00,4.3140,4.3240,4.3120,4.3220,92
2009-03-26,01:55:00,4.3220,4.3570,4.3220,4.3360,874
2009-03-26,02:00:00,4.3360,4.3430,4.3170,4.3340,766
2009-03-26,02:05:00,4.3350,4.3350,4.3100,4.3130,442
2009-03-26,02:10:00,4.3100,4.3260,4.3040,4.3090,268
2009-03-26,02:15:00,4.3060,4.3130,4.2950,4.2970,415
2009-03-26,02:20:00,4.2960,4.3170,4.2910,4.3130,656
2009-03-26,02:25:00,4.3130,4.3350,4.3040,4.3300,1581
2009-03-26,02:30:00,4.3300,4.3390,4.3260,4.3340,739
2009-03-26,02:35:00,4.3340,4.3340,4.3260,4.3260,144
2009-03-26,02:40:00,4.3250,4.3310,4.3250,4.3290,117
2009-03-26,02:45:00,4.3300,4.3300,4.3220,4.3240,96
2009-03-26,02:50:00,4.3250,4.3280,4.3200,4.3240,74
2009-03-26,02:55:00,4.3250,4.3250,4.3200,4.3200,14
2009-03-26,03:00:00,4.3170,4.3290,4.3130,4.3140,32
2009-03-26,03:05:00,4.3150,4.3200,4.3150,4.3200,41
2009-03-26,03:10:00,4.3170,4.3210,4.3170,4.3210,5
2009-03-26,03:15:00,4.3180,4.3230,4.3180,4.3200,116
2009-03-26,03:20:00,4.3200,4.3240,4.3180,4.3220,45
2009-03-26,03:25:00,4.3220,4.3230,4.3220,4.3230,3
2009-03-26,03:30:00,4.3220,4.3310,4.3220,4.3260,34
2009-03-26,03:35:00,4.3270,4.3310,4.3250,4.3280,55
2009-03-26,03:40:00,4.3280,4.3290,4.3250,4.3250,9
2009-03-26,03:45:00,4.3300,4.3300,4.3250,4.3250,31
2009-03-26,03:50:00,4.3250,4.3260,4.3240,4.3260,31
2009-03-26,03:55:00,4.3260,4.3260,4.3230,4.3240,25
2009-03-26,04:00:00,4.3260,4.3260,4.3230,4.3230,4
2009-03-26,04:05:00,4.3240,4.3270,4.3220,4.3270,9
2009-03-26,04:10:00,4.3250,4.3270,4.3220,4.3220,6
2009-03-26,04:15:00,4.3240,4.3240,4.3200,4.3220,8
2009-03-26,04:20:00,4.3230,4.3230,4.3200,4.3200,7
2009-03-26,04:25:00,4.3200,4.3230,4.3190,4.3230,22
2009-03-26,04:30:00,4.3230,4.3230,4.3230,4.3230,9
2009-03-26,04:35:00,4.3270,4.3280,4.3270,4.3280,7
2009-03-26,04:40:00,4.3230,4.3230,4.3220,4.3230,5
2009-03-26,04:55:00,4.3200,4.3280,4.3200,4.3250,4
2009-03-26,05:05:00,4.3270,4.3310,4.3270,4.3300,8
2009-03-26,05:10:00,4.3220,4.3220,4.3210,4.3210,22
2009-03-26,06:00:00,4.3250,4.3260,4.3250,4.3260,3
2009-03-26,06:05:00,4.3280,4.3280,4.3270,4.3270,2
2009-03-26,06:10:00,4.3270,4.3270,4.3270,4.3270,1
2009-03-26,06:25:00,4.3200,4.3280,4.3200,4.3270,3
2009-03-26,06:30:00,4.3050,4.3050,4.3050,4.3050,1
2009-03-26,06:45:00,4.3290,4.3290,4.3290,4.3290,2
2009-03-26,07:15:00,4.3300,4.3300,4.3300,4.3300,1
2009-03-26,07:35:00,4.3050,4.3050,4.3050,4.3050,2
2009-03-26,07:40:00,4.3050,4.3050,4.2990,4.2990,8
2009-03-26,07:45:00,4.3000,4.3000,4.3000,4.3000,1
2009-03-26,07:50:00,4.3050,4.3270,4.3050,4.3250,58
2009-03-26,08:05:00,4.3250,4.3250,4.3250,4.3250,1
2009-03-26,08:30:00,4.3230,4.3230,4.3230,4.3230,1
2009-03-26,08:35:00,4.3250,4.3250,4.3250,4.3250,2
2009-03-26,08:40:00,4.3230,4.3250,4.3230,4.3250,9
2009-03-26,08:50:00,4.3250,4.3370,4.3250,4.3370,26
2009-03-26,09:30:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-26,09:45:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-26,10:10:00,4.3350,4.3350,4.3350,4.3350,1
2009-03-26,10:25:00,4.3270,4.3270,4.3270,4.3270,1
2009-03-26,10:35:00,4.3270,4.3270,4.3270,4.3270,1
2009-03-26,11:10:00,4.3270,4.3270,4.3250,4.3250,7
2009-03-26,11:45:00,4.3250,4.3250,4.3250,4.3250,1
2009-03-26,12:15:00,4.3300,4.3300,4.3300,4.3300,1
2009-03-26,13:10:00,4.3240,4.3240,4.3200,4.3200,60
2009-03-26,13:35:00,4.3200,4.3200,4.3200,4.3200,1
2009-03-26,13:45:00,4.3220,4.3220,4.3220,4.3220,1
2009-03-26,14:00:00,4.3220,4.3220,4.3220,4.3220,1
2009-03-26,15:55:00,4.3290,4.3290,4.3290,4.3290,2
2009-03-26,16:00:00,4.3290,4.3290,4.3290,4.3290,5
2009-03-26,16:05:00,4.3290,4.3290,4.3290,4.3290,2
2009-03-26,16:20:00,4.3200,4.3260,4.3190,4.3260,17
2009-03-26,16:30:00,4.3300,4.3300,4.3260,4.3260,2
2009-03-26,16:40:00,4.3300,4.3300,4.3300,4.3300,2
2009-03-26,16:45:00,4.3290,4.3290,4.3290,4.3290,1
2009-03-26,17:05:00,4.3300,4.3300,4.3300,4.3300,5
2009-03-26,17:30:00,4.3300,4.3300,4.3300,4.3300,5
2009-03-26,17:50:00,4.3300,4.3300,4.3300,4.3300,1
2009-03-26,18:05:00,4.3300,4.3400,4.3240,4.3240,32
2009-03-26,18:10:00,4.3330,4.3330,4.3330,4.3330,3
2009-03-26,18:15:00,4.3330,4.3340,4.3330,4.3340,14
2009-03-26,18:20:00,4.3340,4.3340,4.3340,4.3340,13
2009-03-26,18:50:00,4.3290,4.3290,4.3290,4.3290,1
2009-03-26,18:55:00,4.3290,4.3290,4.3290,4.3290,1
2009-03-26,19:00:00,4.3290,4.3290,4.3290,4.3290,1
2009-03-26,19:10:00,4.3360,4.3360,4.3290,4.3360,17
2009-03-26,19:20:00,4.3330,4.3330,4.3300,4.3300,4
2009-03-26,19:30:00,4.3300,4.3300,4.3290,4.3290,3
2009-03-26,19:35:00,4.3350,4.3420,4.3350,4.3390,68
2009-03-26,19:40:00,4.3390,4.3450,4.3390,4.3450,22
2009-03-26,19:45:00,4.3450,4.3450,4.3390,4.3410,14
2009-03-26,19:50:00,4.3400,4.3450,4.3400,4.3450,28
2009-03-26,19:55:00,4.3470,4.3560,4.3450,4.3560,95
2009-03-26,20:00:00,4.3560,4.3700,4.3560,4.3620,149
2009-03-26,20:05:00,4.3620,4.3620,4.3570,4.3570,76
2009-03-26,20:10:00,4.3560,4.3730,4.3560,4.3720,102
2009-03-26,20:15:00,4.3720,4.3770,4.3680,4.3700,42
2009-03-26,20:20:00,4.3700,4.3750,4.3650,4.3670,50
2009-03-26,20:25:00,4.3650,4.3650,4.3580,4.3600,33
2009-03-26,20:30:00,4.3620,4.3670,4.3580,4.3640,41
2009-03-26,20:35:00,4.3620,4.3620,4.3540,4.3540,63
2009-03-26,20:40:00,4.3530,4.3610,4.3530,4.3600,120
2009-03-26,20:45:00,4.3600,4.3620,4.3500,4.3500,181
2009-03-26,20:50:00,4.3520,4.3540,4.3470,4.3470,80
2009-03-26,20:55:00,4.3470,4.3590,4.3450,4.3560,210
2009-03-26,21:00:00,4.3530,4.3580,4.3400,4.3440,336
2009-03-26,21:05:00,4.3440,4.3450,4.3250,4.3280,305
2009-03-26,21:10:00,4.3280,4.3310,4.3220,4.3230,280
2009-03-26,21:15:00,4.3220,4.3240,4.3160,4.3180,250
2009-03-26,21:20:00,4.3200,4.3200,4.2780,4.2840,779
2009-03-26,21:25:00,4.2830,4.2910,4.2750,4.2850,596
2009-03-26,21:30:00,4.2870,4.2990,4.2770,4.2910,459
2009-03-26,21:35:00,4.2910,4.2920,4.2650,4.2770,542
2009-03-26,21:40:00,4.2780,4.2870,4.2750,4.2810,217
2009-03-26,21:45:00,4.2810,4.2980,4.2630,4.2940,458
2009-03-26,21:50:00,4.2940,4.2970,4.2870,4.2890,191
2009-03-26,21:55:00,4.2900,4.3010,4.2860,4.3000,267
2009-03-26,22:00:00,4.3000,4.3040,4.2850,4.2910,268
2009-03-26,22:05:00,4.2880,4.3000,4.2870,4.2930,136
2009-03-26,22:10:00,4.2930,4.2950,4.2760,4.2800,420
2009-03-26,22:15:00,4.2780,4.2820,4.2710,4.2750,284
2009-03-26,22:20:00,4.2770,4.2860,4.2770,4.2810,394
2009-03-26,22:25:00,4.2810,4.2870,4.2530,4.2820,602
2009-03-26,22:30:00,4.2760,4.2760,3.9690,3.9880,8391
2009-03-26,22:35:00,3.9890,4.0180,3.9670,4.0130,3447
2009-03-26,22:40:00,4.0130,4.0370,4.0030,4.0300,1289
2009-03-26,22:45:00,4.0310,4.0320,3.9800,3.9860,1008
2009-03-26,22:50:00,3.9850,4.0010,3.9810,3.9990,631
2009-03-26,22:55:00,3.9960,4.0180,3.9900,4.0080,1269
2009-03-26,23:00:00,4.0060,4.0120,4.0020,4.0060,492
2009-03-26,23:05:00,4.0060,4.0100,4.0030,4.0040,206
2009-03-26,23:10:00,4.0040,4.0110,4.0010,4.0090,751
2009-03-26,23:15:00,4.0080,4.0110,4.0050,4.0110,244
2009-03-26,23:20:00,4.0110,4.0150,4.0100,4.0110,251
2009-03-26,23:25:00,4.0120,4.0130,4.0070,4.0080,491
2009-03-26,23:30:00,4.0090,4.0100,4.0080,4.0090,228
2009-03-26,23:35:00,4.0090,4.0110,4.0070,4.0100,295
2009-03-26,23:40:00,4.0100,4.0110,4.0060,4.0070,764
2009-03-26,23:45:00,4.0070,4.0080,3.9970,3.9980,998
2009-03-26,23:50:00,3.9970,3.9980,3.9930,3.9950,523
2009-03-26,23:55:00,3.9940,4.0000,3.9880,3.9880,882
2009-03-27,00:00:00,3.9900,3.9900,3.9730,3.9800,668
2009-03-27,00:05:00,3.9800,3.9830,3.9760,3.9760,98
2009-03-27,00:10:00,3.9760,3.9760,3.9620,3.9630,580
2009-03-27,00:15:00,3.9640,3.9760,3.9580,3.9710,584
2009-03-27,00:20:00,3.9700,3.9760,3.9660,3.9710,358
2009-03-27,00:25:00,3.9700,3.9750,3.9680,3.9690,176
2009-03-27,00:30:00,3.9700,3.9710,3.9650,3.9690,167
2009-03-27,00:35:00,3.9680,3.9690,3.9600,3.9640,225
2009-03-27,00:40:00,3.9630,3.9640,3.9400,3.9420,1131
2009-03-27,00:45:00,3.9420,3.9540,3.9400,3.9510,291
2009-03-27,00:50:00,3.9490,3.9500,3.9430,3.9460,295
2009-03-27,00:55:00,3.9440,3.9570,3.9420,3.9530,562
2009-03-27,01:00:00,3.9530,3.9680,3.9530,3.9650,288
2009-03-27,01:05:00,3.9660,3.9680,3.9590,3.9610,372
2009-03-27,01:10:00,3.9610,3.9610,3.9520,3.9530,315
2009-03-27,01:15:00,3.9510,3.9640,3.9510,3.9630,161
2009-03-27,01:20:00,3.9630,3.9630,3.9570,3.9570,189
2009-03-27,01:25:00,3.9570,3.9590,3.9500,3.9520,268
2009-03-27,01:30:00,3.9510,3.9590,3.9500,3.9500,393
2009-03-27,01:35:00,3.9510,3.9540,3.9240,3.9240,818
2009-03-27,01:40:00,3.9250,3.9260,3.8890,3.9100,2721
2009-03-27,01:45:00,3.9100,3.9270,3.9060,3.9240,450
2009-03-27,01:50:00,3.9240,3.9240,3.9080,3.9150,679
2009-03-27,01:55:00,3.9160,3.9490,3.9160,3.9410,1168
2009-03-27,02:00:00,3.9420,3.9520,3.9390,3.9470,505
2009-03-27,02:05:00,3.9460,3.9480,3.9320,3.9390,286
2009-03-27,02:10:00,3.9390,3.9400,3.9080,3.9130,681
2009-03-27,02:15:00,3.9150,3.9190,3.9140,3.9180,84
2009-03-27,02:20:00,3.9180,3.9220,3.8990,3.9030,1054
2009-03-27,02:25:00,3.9040,3.9550,3.8950,3.9490,5139
2009-03-27,02:30:00,3.9480,3.9480,3.9280,3.9340,885
2009-03-27,02:35:00,3.9350,3.9370,3.9320,3.9360,271
2009-03-27,02:40:00,3.9350,3.9380,3.9280,3.9360,265
2009-03-27,02:45:00,3.9350,3.9360,3.9340,3.9340,133
2009-03-27,02:50:00,3.9350,3.9350,3.9300,3.9310,39
2009-03-27,02:55:00,3.9330,3.9340,3.9280,3.9310,22
2009-03-27,03:00:00,3.9330,3.9330,3.9260,3.9290,61
2009-03-27,03:05:00,3.9280,3.9470,3.9270,3.9290,84
2009-03-27,03:10:00,3.9300,3.9320,3.9280,3.9320,47
2009-03-27,03:15:00,3.9320,3.9320,3.9310,3.9320,13
2009-03-27,03:20:00,3.9300,3.9320,3.9260,3.9320,81
2009-03-27,03:25:00,3.9320,3.9320,3.9290,3.9300,77
2009-03-27,03:30:00,3.9310,3.9310,3.9310,3.9310,19
2009-03-27,03:35:00,3.9330,3.9400,3.9330,3.9390,7
2009-03-27,03:40:00,3.9390,3.9400,3.9280,3.9310,86
2009-03-27,03:45:00,3.9310,3.9350,3.9250,3.9330,58
2009-03-27,03:50:00,3.9330,3.9370,3.9330,3.9370,9
2009-03-27,03:55:00,3.9330,3.9380,3.9270,3.9350,33
2009-03-27,04:00:00,3.9350,3.9350,3.9320,3.9320,7
2009-03-27,04:05:00,3.9290,3.9390,3.9280,3.9390,6
2009-03-27,04:10:00,3.9390,3.9390,3.9330,3.9350,9
2009-03-27,04:15:00,3.9320,3.9320,3.9300,3.9300,10
2009-03-27,04:20:00,3.9280,3.9330,3.9280,3.9320,107
2009-03-27,04:25:00,3.9340,3.9370,3.9320,3.9370,210
2009-03-27,04:30:00,3.9370,3.9390,3.9370,3.9390,90
2009-03-27,04:35:00,3.9350,3.9390,3.9330,3.9360,67
2009-03-27,04:40:00,3.9330,3.9530,3.9300,3.9460,84
2009-03-27,04:45:00,3.9400,3.9400,3.9400,3.9400,7
2009-03-27,04:50:00,3.9390,3.9390,3.9090,3.9370,30
2009-03-27,04:55:00,3.9160,3.9280,3.9160,3.9230,5
2009-03-27,05:00:00,3.9250,3.9330,3.9250,3.9330,8
2009-03-27,05:05:00,3.9360,3.9360,3.9360,3.9360,1
2009-03-27,05:10:00,3.9460,3.9460,3.9460,3.9460,1
2009-03-27,06:05:00,3.9420,3.9420,3.9380,3.9380,5
2009-03-27,06:15:00,3.9360,3.9380,3.9230,3.9230,4
2009-03-27,06:20:00,3.9240,3.9240,3.9240,3.9240,1
2009-03-27,06:25:00,3.9250,3.9250,3.9250,3.9250,2
2009-03-27,06:30:00,3.9250,3.9250,3.9250,3.9250,24
2009-03-27,06:45:00,3.9260,3.9260,3.9260,3.9260,5
2009-03-27,07:05:00,3.9230,3.9230,3.9230,3.9230,6
2009-03-27,07:25:00,3.9230,3.9240,3.9230,3.9240,2
2009-03-27,07:35:00,3.9240,3.9240,3.9240,3.9240,8
2009-03-27,07:50:00,3.9250,3.9250,3.9250,3.9250,4
2009-03-27,07:55:00,3.9250,3.9250,3.9250,3.9250,4
2009-03-27,08:25:00,3.9250,3.9250,3.9250,3.9250,1
2009-03-27,08:30:00,3.9250,3.9250,3.9250,3.9250,1
2009-03-27,08:55:00,3.9240,3.9240,3.9240,3.9240,1
2009-03-27,09:15:00,3.9240,3.9240,3.9200,3.9200,5
2009-03-27,09:30:00,3.9240,3.9240,3.9240,3.9240,3
2009-03-27,09:35:00,3.9240,3.9250,3.9240,3.9250,4
2009-03-27,09:45:00,3.9230,3.9230,3.9230,3.9230,1
2009-03-27,09:50:00,3.9250,3.9250,3.9250,3.9250,4
2009-03-27,10:00:00,3.9250,3.9250,3.9150,3.9150,10
2009-03-27,10:10:00,3.9290,3.9320,3.9170,3.9320,25
2009-03-27,10:15:00,3.9230,3.9230,3.9230,3.9230,1
2009-03-27,10:20:00,3.9210,3.9210,3.9210,3.9210,7
2009-03-27,10:25:00,3.9220,3.9250,3.9220,3.9250,3
2009-03-27,10:30:00,3.9250,3.9250,3.9250,3.9250,4
2009-03-27,11:20:00,3.9260,3.9260,3.9260,3.9260,7
2009-03-27,11:40:00,3.9300,3.9300,3.9300,3.9300,1
2009-03-27,11:45:00,3.9350,3.9350,3.9350,3.9350,1
2009-03-27,11:50:00,3.9350,3.9350,3.9350,3.9350,4
2009-03-27,11:55:00,3.9240,3.9240,3.8970,3.9240,20
2009-03-27,12:30:00,3.9260,3.9260,3.9260,3.9260,1
2009-03-27,13:05:00,3.9380,3.9380,3.9380,3.9380,1
2009-03-27,13:45:00,3.9400,3.9400,3.9400,3.9400,1
2009-03-27,14:50:00,3.9320,3.9320,3.9280,3.9280,2
2009-03-27,15:00:00,3.9300,3.9300,3.9300,3.9300,1
2009-03-27,15:30:00,3.9400,3.9400,3.9400,3.9400,1
2009-03-27,17:05:00,3.9390,3.9390,3.9390,3.9390,1
2009-03-27,17:20:00,3.9320,3.9320,3.9320,3.9320,1
2009-03-27,17:45:00,3.9140,3.9140,3.9140,3.9140,2
2009-03-27,17:50:00,3.9300,3.9300,3.9300,3.9300,2
2009-03-27,18:15:00,3.9250,3.9250,3.9250,3.9250,1
2009-03-27,18:50:00,3.9190,3.9190,3.9190,3.9190,1
2009-03-27,19:00:00,3.9300,3.9400,3.9300,3.9400,23
2009-03-27,19:15:00,3.9340,3.9340,3.9290,3.9290,10
2009-03-27,19:20:00,3.9170,3.9170,3.9170,3.9170,3
2009-03-27,19:40:00,3.9200,3.9200,3.9200,3.9200,2
2009-03-27,19:45:00,3.9190,3.9190,3.9030,3.9030,12
2009-03-27,19:50:00,3.9010,3.9040,3.8930,3.8930,7
2009-03-27,19:55:00,3.8970,3.8970,3.8830,3.8840,64
2009-03-27,20:00:00,3.8880,3.8970,3.8880,3.8960,41
2009-03-27,20:05:00,3.9050,3.9050,3.8900,3.8900,5
2009-03-27,20:10:00,3.8880,3.8880,3.8750,3.8750,41
2009-03-27,20:15:00,3.8760,3.8760,3.8480,3.8650,135
2009-03-27,20:20:00,3.8650,3.9000,3.8650,3.8930,55
2009-03-27,20:25:00,3.8860,3.8920,3.8650,3.8810,20
2009-03-27,20:30:00,3.8830,3.8880,3.8780,3.8800,79
2009-03-27,20:35:00,3.8780,3.8810,3.8650,3.8760,87
2009-03-27,20:40:00,3.8750,3.8850,3.8710,3.8830,84
2009-03-27,20:45:00,3.8820,3.8840,3.8590,3.8590,69
2009-03-27,20:50:00,3.8620,3.8700,3.8550,3.8620,143
2009-03-27,20:55:00,3.8650,3.8700,3.8570,3.8580,140
2009-03-27,21:00:00,3.8570,3.8880,3.8570,3.8810,102
2009-03-27,21:05:00,3.8780,3.8820,3.8270,3.8380,269
2009-03-27,21:10:00,3.8400,3.8400,3.7920,3.8020,553
2009-03-27,21:15:00,3.8010,3.8070,3.7840,3.7890,423
2009-03-27,21:20:00,3.7910,3.7910,3.7580,3.7690,448
2009-03-27,21:25:00,3.7650,3.7830,3.7650,3.7830,378
2009-03-27,21:30:00,3.7830,3.7850,3.7510,3.7570,327
2009-03-27,21:35:00,3.7560,3.7590,3.7390,3.7420,248
2009-03-27,21:40:00,3.7400,3.7590,3.7370,3.7590,173
2009-03-27,21:45:00,3.7580,3.7740,3.7560,3.7740,401
2009-03-27,21:50:00,3.7750,3.7870,3.7740,3.7810,135
2009-03-27,21:55:00,3.7820,3.8090,3.7810,3.7810,265
2009-03-27,22:00:00,3.7840,3.7910,3.7670,3.7700,170
2009-03-27,22:05:00,3.7670,3.7740,3.7660,3.7710,120
2009-03-27,22:10:00,3.7690,3.7780,3.7640,3.7730,178
2009-03-27,22:15:00,3.7760,3.7880,3.7730,3.7850,40
2009-03-27,22:20:00,3.7820,3.7850,3.7760,3.7850,90
2009-03-27,22:25:00,3.7860,3.7860,3.7710,3.7730,71
2009-03-27,22:30:00,3.7790,3.7920,3.7770,3.7900,49
2009-03-27,22:35:00,3.7900,3.7920,3.7840,3.7880,79
2009-03-27,22:40:00,3.7870,3.7890,3.7850,3.7850,32
2009-03-27,22:45:00,3.7860,3.8030,3.7860,3.8030,110
2009-03-27,22:50:00,3.8010,3.8010,3.7860,3.7860,56
2009-03-27,22:55:00,3.7900,3.7900,3.7640,3.7640,85
2009-03-27,23:00:00,3.7660,3.7710,3.7660,3.7700,80
2009-03-27,23:05:00,3.7720,3.7750,3.7650,3.7660,48
2009-03-27,23:10:00,3.7680,3.7700,3.7600,3.7650,171
2009-03-27,23:15:00,3.7650,3.7700,3.7650,3.7700,38
2009-03-27,23:20:00,3.7700,3.7740,3.7670,3.7680,40
2009-03-27,23:25:00,3.7660,3.7680,3.7550,3.7550,60
2009-03-27,23:30:00,3.7570,3.7580,3.7450,3.7520,55
2009-03-27,23:35:00,3.7520,3.7520,3.7410,3.7450,64
2009-03-27,23:40:00,3.7450,3.7490,3.7400,3.7420,52
2009-03-27,23:45:00,3.7400,3.7420,3.7240,3.7270,262
2009-03-27,23:50:00,3.7270,3.7340,3.7270,3.7300,15
2009-03-27,23:55:00,3.7300,3.7300,3.7180,3.7180,74
2009-03-28,00:00:00,3.7180,3.7200,3.7160,3.7200,122
2009-03-28,00:05:00,3.7180,3.7180,3.6840,3.6880,149
2009-03-28,00:10:00,3.6890,3.7040,3.6840,3.7000,126
2009-03-28,00:15:00,3.6980,3.7000,3.6900,3.6910,13
2009-03-28,00:20:00,3.6940,3.6940,3.6870,3.6870,33
2009-03-28,00:25:00,3.6870,3.6870,3.6730,3.6800,96
2009-03-28,00:30:00,3.6800,3.6950,3.6800,3.6950,140
2009-03-28,00:35:00,3.6930,3.6950,3.6870,3.6900,31
2009-03-28,00:40:00,3.6890,3.6940,3.6800,3.6810,120
2009-03-28,00:45:00,3.6810,3.6810,3.6680,3.6740,183
2009-03-28,00:50:00,3.6720,3.7150,3.6720,3.7150,258
2009-03-28,00:55:00,3.7190,3.7210,3.6900,3.7120,182
2009-03-28,01:00:00,3.7120,3.7250,3.7110,3.7110,113
2009-03-28,01:05:00,3.7130,3.7130,3.6980,3.7050,41
2009-03-28,01:10:00,3.7020,3.7100,3.6990,3.7040,22
2009-03-28,01:15:00,3.7070,3.7210,3.7070,3.7180,21
2009-03-28,01:20:00,3.7190,3.7190,3.6990,3.7030,51
2009-03-28,01:25:00,3.7000,3.7200,3.7000,3.7200,17
2009-03-28,01:30:00,3.7120,3.7200,3.7120,3.7180,15
2009-03-28,01:35:00,3.7170,3.7200,3.7060,3.7090,8
2009-03-28,01:40:00,3.7100,3.7100,3.6860,3.6880,69
2009-03-28,01:45:00,3.6890,3.6910,3.6780,3.6880,77
2009-03-28,01:50:00,3.6810,3.6880,3.6780,3.6880,30
2009-03-28,01:55:00,3.6900,3.6980,3.6750,3.6750,103
2009-03-28,02:00:00,3.6750,3.6780,3.6320,3.6320,690
2009-03-28,02:05:00,3.6310,3.6350,3.6080,3.6250,633
2009-03-28,02:10:00,3.6240,3.6360,3.6180,3.6320,413
2009-03-28,02:15:00,3.6320,3.6390,3.6240,3.6300,543
2009-03-28,02:20:00,3.6300,3.6360,3.6230,3.6250,602
2009-03-28,02:25:00,3.6260,3.6320,3.6170,3.6200,675
2009-03-28,03:05:00,3.6310,3.6310,3.6310,3.6310,1
2009-03-28,04:25:00,3.7640,3.7680,3.7640,3.7680,12
2009-03-28,04:30:00,3.7640,3.7640,3.7600,3.7600,4
2009-03-28,04:35:00,3.7600,3.7600,3.7600,3.7600,5
2009-03-28,04:40:00,3.7610,3.7670,3.7610,3.7670,4
2009-03-28,04:45:00,3.7640,3.7660,3.7640,3.7650,4
2009-03-28,04:50:00,3.7630,3.7720,3.7610,3.7670,22
2009-03-28,05:05:00,3.7670,3.7670,3.7650,3.7650,2
2009-03-28,05:10:00,3.7620,3.7620,3.7620,3.7620,9
2009-03-30,06:00:00,3.7600,3.7600,3.7400,3.7400,10
2009-03-30,06:05:00,3.7340,3.7340,3.7340,3.7340,1
2009-03-30,06:15:00,3.7330,3.7340,3.7330,3.7330,10
2009-03-30,06:20:00,3.7300,3.7340,3.7300,3.7340,7
2009-03-30,06:30:00,3.7410,3.7410,3.7410,3.7410,1
2009-03-30,06:35:00,3.7570,3.7680,3.7570,3.7650,32
2009-03-30,06:40:00,3.7580,3.7580,3.7440,3.7440,25
2009-03-30,06:45:00,3.7500,3.7500,3.7500,3.7500,3
2009-03-30,06:50:00,3.7440,3.7440,3.7440,3.7440,10
2009-03-30,07:10:00,3.7530,3.7530,3.7530,3.7530,3
2009-03-30,07:15:00,3.7440,3.7450,3.7440,3.7440,8
2009-03-30,07:20:00,3.7460,3.7460,3.7450,3.7450,2
2009-03-30,07:30:00,3.7490,3.7490,3.7490,3.7490,1
2009-03-30,07:40:00,3.7470,3.7530,3.7470,3.7530,12
2009-03-30,07:45:00,3.7530,3.7530,3.7530,3.7530,2
2009-03-30,07:55:00,3.7520,3.7520,3.7520,3.7520,1
2009-03-30,08:15:00,3.7530,3.7540,3.7530,3.7540,5
2009-03-30,08:20:00,3.7550,3.7550,3.7540,3.7540,3
2009-03-30,08:25:00,3.7540,3.7540,3.7510,3.7510,10
2009-03-30,08:30:00,3.7510,3.7520,3.7500,3.7510,16
2009-03-30,08:35:00,3.7500,3.7550,3.7500,3.7550,50
2009-03-30,08:40:00,3.7530,3.7530,3.7500,3.7500,5
2009-03-30,08:45:00,3.7560,3.7570,3.7560,3.7570,26
2009-03-30,08:50:00,3.7580,3.7590,3.7570,3.7570,3
2009-03-30,09:10:00,3.7570,3.7580,3.7540,3.7580,12
2009-03-30,09:25:00,3.7600,3.7600,3.7600,3.7600,4
2009-03-30,09:30:00,3.7600,3.7600,3.7600,3.7600,2
2009-03-30,09:35:00,3.7590,3.7620,3.7590,3.7620,3
2009-03-30,09:40:00,3.7630,3.7650,3.7630,3.7650,20
2009-03-30,09:45:00,3.7600,3.7600,3.7430,3.7480,18
2009-03-30,09:50:00,3.7480,3.7490,3.7480,3.7490,7
2009-03-30,09:55:00,3.7430,3.7430,3.7270,3.7290,40
2009-03-30,10:00:00,3.7290,3.7300,3.7290,3.7300,13
2009-03-30,10:05:00,3.7310,3.7310,3.7250,3.7250,16
2009-03-30,10:15:00,3.7250,3.7250,3.7250,3.7250,1
2009-03-30,10:35:00,3.7320,3.7320,3.7320,3.7320,2
2009-03-30,10:50:00,3.7320,3.7320,3.7320,3.7320,1
2009-03-30,11:00:00,3.7320,3.7350,3.7320,3.7350,11
2009-03-30,11:40:00,3.7360,3.7370,3.7360,3.7370,14
2009-03-30,11:45:00,3.7370,3.7370,3.7370,3.7370,2
2009-03-30,12:20:00,3.7370,3.7370,3.7340,3.7340,3
2009-03-30,12:30:00,3.7340,3.7370,3.7340,3.7370,20
2009-03-30,12:35:00,3.7370,3.7390,3.7370,3.7390,10
2009-03-30,12:40:00,3.7370,3.7380,3.7370,3.7380,2
2009-03-30,12:45:00,3.7380,3.7380,3.7370,3.7380,3
2009-03-30,12:50:00,3.7370,3.7390,3.7370,3.7390,2
2009-03-30,12:55:00,3.7380,3.7390,3.7380,3.7390,3
2009-03-30,13:00:00,3.7380,3.7390,3.7380,3.7380,8
2009-03-30,13:05:00,3.7390,3.7390,3.7380,3.7380,3
2009-03-30,13:10:00,3.7380,3.7390,3.7380,3.7380,5
2009-03-30,13:15:00,3.7390,3.7390,3.7380,3.7380,3
2009-03-30,13:20:00,3.7390,3.7390,3.7380,3.7380,5
2009-03-30,13:25:00,3.7390,3.7390,3.7380,3.7390,8
2009-03-30,13:30:00,3.7390,3.7400,3.7390,3.7390,24
2009-03-30,13:35:00,3.7390,3.7400,3.7390,3.7400,2
2009-03-30,13:40:00,3.7400,3.7400,3.7340,3.7340,4
2009-03-30,13:50:00,3.7370,3.7370,3.7370,3.7370,1
2009-03-30,13:55:00,3.7370,3.7370,3.7370,3.7370,1
2009-03-30,14:00:00,3.7390,3.7390,3.7390,3.7390,1
2009-03-30,14:05:00,3.7400,3.7400,3.7400,3.7400,1
2009-03-30,14:15:00,3.7390,3.7400,3.7390,3.7390,3
2009-03-30,14:25:00,3.7400,3.7400,3.7390,3.7400,4
2009-03-30,14:30:00,3.7390,3.7400,3.7390,3.7400,5
2009-03-30,14:35:00,3.7400,3.7400,3.7400,3.7400,2
2009-03-30,14:40:00,3.7390,3.7390,3.7390,3.7390,1
2009-03-30,14:45:00,3.7390,3.7400,3.7390,3.7400,2
2009-03-30,14:50:00,3.7390,3.7400,3.7310,3.7310,23
2009-03-30,14:55:00,3.7370,3.7370,3.7350,3.7350,5
2009-03-30,15:00:00,3.7330,3.7330,3.7330,3.7330,1
2009-03-30,15:10:00,3.7320,3.7340,3.7320,3.7340,3
2009-03-30,15:15:00,3.7310,3.7310,3.7310,3.7310,2
2009-03-30,15:20:00,3.7370,3.7370,3.7370,3.7370,1
2009-03-30,15:25:00,3.7340,3.7340,3.7340,3.7340,1
2009-03-30,15:30:00,3.7320,3.7350,3.7320,3.7350,2
2009-03-30,15:35:00,3.7350,3.7350,3.7350,3.7350,1
2009-03-30,15:40:00,3.7340,3.7340,3.7340,3.7340,3
2009-03-30,15:45:00,3.7350,3.7350,3.7350,3.7350,1
2009-03-30,15:55:00,3.7360,3.7360,3.7360,3.7360,1
2009-03-30,16:05:00,3.7360,3.7360,3.7360,3.7360,2
2009-03-30,16:15:00,3.7360,3.7360,3.7360,3.7360,7
2009-03-30,16:20:00,3.7350,3.7350,3.7330,3.7330,2
2009-03-30,16:25:00,3.7340,3.7340,3.7330,3.7330,5
2009-03-30,16:30:00,3.7340,3.7340,3.7340,3.7340,3
2009-03-30,16:35:00,3.7340,3.7340,3.7320,3.7330,10
2009-03-30,16:45:00,3.7320,3.7330,3.7320,3.7320,4
2009-03-30,16:50:00,3.7320,3.7320,3.7320,3.7320,1
2009-03-30,16:55:00,3.7290,3.7290,3.7280,3.7280,2
2009-03-30,17:00:00,3.7300,3.7320,3.7290,3.7320,5
2009-03-30,17:05:00,3.7280,3.7280,3.7270,3.7270,7
2009-03-30,17:10:00,3.7280,3.7280,3.7270,3.7270,34
2009-03-30,17:15:00,3.7280,3.7280,3.7280,3.7280,4
2009-03-30,17:20:00,3.7290,3.7300,3.7290,3.7300,5
2009-03-30,17:25:00,3.7300,3.7310,3.7300,3.7310,3
2009-03-30,17:30:00,3.7320,3.7340,3.7320,3.7330,18
2009-03-30,17:40:00,3.7300,3.7300,3.7300,3.7300,1
2009-03-30,17:45:00,3.7290,3.7290,3.7280,3.7280,4
2009-03-30,17:50:00,3.7300,3.7310,3.7300,3.7310,4
2009-03-30,17:55:00,3.7310,3.7330,3.7310,3.7310,6
2009-03-30,18:00:00,3.7330,3.7340,3.7330,3.7330,15
2009-03-30,18:05:00,3.7330,3.7330,3.7330,3.7330,1
2009-03-30,18:15:00,3.7300,3.7320,3.7300,3.7300,16
2009-03-30,18:25:00,3.7300,3.7300,3.7280,3.7280,7
2009-03-30,18:30:00,3.7290,3.7350,3.7280,3.7350,26
2009-03-30,18:35:00,3.7320,3.7320,3.7310,3.7310,3
2009-03-30,18:40:00,3.7320,3.7340,3.7320,3.7320,5
2009-03-30,18:45:00,3.7340,3.7350,3.7340,3.7350,14
2009-03-30,18:50:00,3.7350,3.7350,3.7300,3.7300,8
2009-03-30,18:55:00,3.7310,3.7310,3.7250,3.7260,7
2009-03-30,19:00:00,3.7270,3.7330,3.7260,3.7320,7
2009-03-30,19:05:00,3.7280,3.7310,3.7280,3.7290,7
2009-03-30,19:10:00,3.7280,3.7280,3.7280,3.7280,1
2009-03-30,19:15:00,3.7290,3.7350,3.7290,3.7310,53
2009-03-30,19:20:00,3.7310,3.7340,3.7280,3.7300,20
2009-03-30,19:25:00,3.7300,3.7370,3.7290,3.7370,57
2009-03-30,19:30:00,3.7380,3.7380,3.7370,3.7370,3
2009-03-30,19:35:00,3.7350,3.7360,3.7340,3.7350,9
2009-03-30,19:40:00,3.7350,3.7360,3.7350,3.7360,3
2009-03-30,19:45:00,3.7370,3.7400,3.7370,3.7390,40
2009-03-30,19:50:00,3.7400,3.7400,3.7380,3.7390,6
2009-03-30,19:55:00,3.7390,3.7410,3.7350,3.7370,29
2009-03-30,20:00:00,3.7390,3.7390,3.7350,3.7350,20
2009-03-30,20:05:00,3.7350,3.7370,3.7230,3.7260,326
2009-03-30,20:10:00,3.7260,3.7310,3.7230,3.7260,113
2009-03-30,20:15:00,3.7260,3.7260,3.7070,3.7090,241
2009-03-30,20:20:00,3.7110,3.7120,3.6980,3.7000,151
2009-03-30,20:25:00,3.6990,3.6990,3.6880,3.6950,154
2009-03-30,20:30:00,3.6960,3.7000,3.6910,3.6970,113
2009-03-30,20:35:00,3.6980,3.7010,3.6890,3.6900,186
2009-03-30,20:40:00,3.6900,3.6950,3.6760,3.6870,271
2009-03-30,20:45:00,3.6860,3.6930,3.6820,3.6860,208
2009-03-30,20:50:00,3.6880,3.6960,3.6840,3.6960,181
2009-03-30,20:55:00,3.6960,3.6970,3.6900,3.6940,225
2009-03-30,21:00:00,3.6940,3.7250,3.6920,3.7250,1051
2009-03-30,21:05:00,3.7250,3.7370,3.7240,3.7350,722
2009-03-30,21:10:00,3.7350,3.7430,3.7200,3.7280,624
2009-03-30,21:15:00,3.7270,3.7300,3.7240,3.7290,241
2009-03-30,21:20:00,3.7290,3.7320,3.7200,3.7290,410
2009-03-30,21:25:00,3.7280,3.7380,3.7260,3.7310,293
2009-03-30,21:30:00,3.7310,3.7360,3.7150,3.7210,783
2009-03-30,21:35:00,3.7200,3.7320,3.7190,3.7300,400
2009-03-30,21:40:00,3.7300,3.7470,3.7280,3.7430,632
2009-03-30,21:45:00,3.7420,3.7460,3.7370,3.7410,207
2009-03-30,21:50:00,3.7400,3.7420,3.7200,3.7230,608
2009-03-30,21:55:00,3.7220,3.7270,3.7200,3.7240,167
2009-03-30,22:00:00,3.7220,3.7260,3.7080,3.7080,255
2009-03-30,22:05:00,3.7090,3.7220,3.7080,3.7200,326
2009-03-30,22:10:00,3.7200,3.7220,3.7150,3.7160,239
2009-03-30,22:15:00,3.7170,3.7210,3.7160,3.7210,293
2009-03-30,22:20:00,3.7210,3.7270,3.7200,3.7260,425
2009-03-30,22:25:00,3.7270,3.7300,3.7200,3.7290,426
2009-03-30,22:30:00,3.7260,3.7420,3.7260,3.7420,625
2009-03-30,22:35:00,3.7400,3.7400,3.7310,3.7310,293
2009-03-30,22:40:00,3.7310,3.7450,3.7270,3.7450,409
2009-03-30,22:45:00,3.7430,3.7580,3.7410,3.7520,741
2009-03-30,22:50:00,3.7530,3.7880,3.7520,3.7810,1107
2009-03-30,22:55:00,3.7830,3.7880,3.7780,3.7810,659
2009-03-30,23:00:00,3.7800,3.7820,3.7720,3.7780,558
2009-03-30,23:05:00,3.7780,3.7780,3.7640,3.7660,441
2009-03-30,23:10:00,3.7670,3.7760,3.7660,3.7730,342
2009-03-30,23:15:00,3.7740,3.7840,3.7720,3.7820,472
2009-03-30,23:20:00,3.7830,3.7930,3.7820,3.7850,468
2009-03-30,23:25:00,3.7850,3.7860,3.7750,3.7800,341
2009-03-30,23:30:00,3.7800,3.7810,3.7730,3.7750,267
2009-03-30,23:35:00,3.7750,3.7750,3.7580,3.7600,438
2009-03-30,23:40:00,3.7590,3.7630,3.7520,3.7550,375
2009-03-30,23:45:00,3.7530,3.7610,3.7500,3.7610,535
2009-03-30,23:50:00,3.7600,3.7640,3.7570,3.7630,162
2009-03-30,23:55:00,3.7610,3.7620,3.7600,3.7610,130
2009-03-31,00:00:00,3.7610,3.7620,3.7550,3.7580,400
2009-03-31,00:05:00,3.7580,3.7590,3.7530,3.7540,240
2009-03-31,00:10:00,3.7550,3.7610,3.7530,3.7580,246
2009-03-31,00:15:00,3.7590,3.7600,3.7540,3.7550,279
2009-03-31,00:20:00,3.7550,3.7600,3.7550,3.7590,186
2009-03-31,00:25:00,3.7580,3.7580,3.7500,3.7540,110
2009-03-31,00:30:00,3.7530,3.7550,3.7500,3.7510,279
2009-03-31,00:35:00,3.7520,3.7520,3.7420,3.7470,227
2009-03-31,00:40:00,3.7480,3.7480,3.7380,3.7380,206
2009-03-31,00:45:00,3.7380,3.7380,3.7310,3.7350,303
2009-03-31,00:50:00,3.7350,3.7410,3.7340,3.7380,379
2009-03-31,00:55:00,3.7380,3.7390,3.7260,3.7260,249
2009-03-31,01:00:00,3.7260,3.7310,3.7220,3.7220,392
2009-03-31,01:05:00,3.7230,3.7250,3.7190,3.7250,154
2009-03-31,01:10:00,3.7230,3.7340,3.7210,3.7340,424
2009-03-31,01:15:00,3.7320,3.7340,3.7270,3.7320,140
2009-03-31,01:20:00,3.7330,3.7370,3.7300,3.7370,166
2009-03-31,01:25:00,3.7370,3.7400,3.7340,3.7360,96
2009-03-31,01:30:00,3.7350,3.7570,3.7350,3.7550,415
2009-03-31,01:35:00,3.7540,3.7550,3.7490,3.7520,104
2009-03-31,01:40:00,3.7520,3.7550,3.7490,3.7540,86
2009-03-31,01:45:00,3.7520,3.7580,3.7510,3.7530,139
2009-03-31,01:50:00,3.7540,3.7540,3.7420,3.7480,472
2009-03-31,01:55:00,3.7470,3.7500,3.7430,3.7500,141
2009-03-31,02:00:00,3.7480,3.7540,3.7450,3.7510,264
2009-03-31,02:05:00,3.7510,3.7540,3.7490,3.7540,104
2009-03-31,02:10:00,3.7540,3.7620,3.7500,3.7550,234
2009-03-31,02:15:00,3.7540,3.7590,3.7540,3.7550,121
2009-03-31,02:20:00,3.7550,3.7590,3.7460,3.7460,408
2009-03-31,02:25:00,3.7450,3.7530,3.7340,3.7350,748
2009-03-31,02:30:00,3.7350,3.7400,3.7340,3.7400,229
2009-03-31,02:35:00,3.7400,3.7510,3.7400,3.7510,239
2009-03-31,02:40:00,3.7510,3.7550,3.7480,3.7480,77
2009-03-31,02:45:00,3.7470,3.7490,3.7450,3.7470,34
2009-03-31,02:50:00,3.7440,3.7500,3.7440,3.7500,39
2009-03-31,02:55:00,3.7480,3.7520,3.7390,3.7510,19
2009-03-31,03:00:00,3.7490,3.7500,3.7490,3.7500,25
2009-03-31,03:05:00,3.7500,3.7500,3.7460,3.7460,6
2009-03-31,03:10:00,3.7470,3.7480,3.7450,3.7480,37
2009-03-31,03:15:00,3.7460,3.7510,3.7430,3.7430,158
2009-03-31,03:20:00,3.7450,3.7470,3.7450,3.7470,15
2009-03-31,03:25:00,3.7470,3.7500,3.7470,3.7500,10
2009-03-31,03:30:00,3.7490,3.7510,3.7490,3.7510,23
2009-03-31,03:35:00,3.7510,3.7540,3.7510,3.7530,65
2009-03-31,03:40:00,3.7500,3.7510,3.7490,3.7510,11
2009-03-31,03:45:00,3.7520,3.7540,3.7470,3.7470,13
2009-03-31,03:50:00,3.7510,3.7580,3.7510,3.7570,124
2009-03-31,03:55:00,3.7570,3.7610,3.7550,3.7600,38
2009-03-31,04:00:00,3.7580,3.7580,3.7520,3.7540,24
2009-03-31,04:05:00,3.7560,3.7570,3.7550,3.7570,3
2009-03-31,04:10:00,3.7590,3.7590,3.7590,3.7590,1
2009-03-31,04:20:00,3.7590,3.7590,3.7590,3.7590,1
2009-03-31,04:25:00,3.7600,3.7600,3.7600,3.7600,2
2009-03-31,04:30:00,3.7580,3.7590,3.7550,3.7550,51
2009-03-31,04:35:00,3.7550,3.7550,3.7550,3.7550,22
2009-03-31,04:40:00,3.7550,3.7670,3.7550,3.7590,23
2009-03-31,04:45:00,3.7640,3.7680,3.7620,3.7620,88
2009-03-31,04:50:00,3.7680,3.7840,3.7680,3.7840,190
2009-03-31,04:55:00,3.7840,3.7970,3.7840,3.7970,96
2009-03-31,05:00:00,3.7920,3.7920,3.7910,3.7910,6
2009-03-31,05:05:00,3.7970,3.7980,3.7920,3.7950,11
2009-03-31,05:10:00,3.7990,3.8000,3.7950,3.7950,18
2009-03-31,06:00:00,3.7920,3.8130,3.7920,3.8100,7
2009-03-31,06:10:00,3.8100,3.8100,3.8000,3.8100,11
2009-03-31,06:15:00,3.8100,3.8100,3.8020,3.8090,10
2009-03-31,06:20:00,3.8070,3.8080,3.8070,3.8080,7
2009-03-31,06:25:00,3.8060,3.8060,3.8030,3.8030,3
2009-03-31,06:30:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-31,06:35:00,3.8110,3.8220,3.8110,3.8220,6
2009-03-31,07:15:00,3.8000,3.8090,3.8000,3.8090,3
2009-03-31,07:40:00,3.8040,3.8090,3.8040,3.8090,3
2009-03-31,07:50:00,3.8020,3.8020,3.8020,3.8020,1
2009-03-31,08:00:00,3.8020,3.8060,3.8020,3.8020,3
2009-03-31,08:10:00,3.7990,3.7990,3.7990,3.7990,1
2009-03-31,08:15:00,3.7990,3.7990,3.7990,3.7990,1
2009-03-31,08:25:00,3.8000,3.8000,3.8000,3.8000,35
2009-03-31,08:30:00,3.8000,3.8000,3.8000,3.8000,5
2009-03-31,08:35:00,3.8000,3.8000,3.7990,3.7990,40
2009-03-31,08:45:00,3.8000,3.8000,3.8000,3.8000,10
2009-03-31,09:00:00,3.8000,3.8000,3.8000,3.8000,3
2009-03-31,09:20:00,3.8000,3.8000,3.7990,3.7990,7
2009-03-31,09:30:00,3.8000,3.8000,3.8000,3.8000,2
2009-03-31,09:40:00,3.8000,3.8000,3.8000,3.8000,3
2009-03-31,09:55:00,3.8000,3.8000,3.8000,3.8000,7
2009-03-31,10:00:00,3.7940,3.8030,3.7940,3.7980,32
2009-03-31,10:10:00,3.7990,3.7990,3.7990,3.7990,1
2009-03-31,10:15:00,3.8000,3.8000,3.8000,3.8000,1
2009-03-31,10:25:00,3.7990,3.8000,3.7950,3.7950,4
2009-03-31,10:30:00,3.7940,3.7940,3.7940,3.7940,1
2009-03-31,10:35:00,3.7930,3.7930,3.7930,3.7930,1
2009-03-31,10:45:00,3.7970,3.8030,3.7970,3.8030,8
2009-03-31,10:50:00,3.7950,3.7950,3.7950,3.7950,1
2009-03-31,11:10:00,3.8000,3.8000,3.8000,3.8000,2
2009-03-31,11:15:00,3.8030,3.8040,3.8030,3.8040,2
2009-03-31,11:25:00,3.8000,3.8000,3.8000,3.8000,1
2009-03-31,11:40:00,3.7960,3.7960,3.7960,3.7960,1
2009-03-31,12:00:00,3.8040,3.8040,3.8030,3.8030,2
2009-03-31,12:25:00,3.7990,3.7990,3.7990,3.7990,2
2009-03-31,12:30:00,3.7960,3.7990,3.7960,3.7970,5
2009-03-31,12:40:00,3.7950,3.7950,3.7950,3.7950,2
2009-03-31,12:45:00,3.7950,3.7960,3.7950,3.7960,8
2009-03-31,13:00:00,3.7930,3.7930,3.7930,3.7930,4
2009-03-31,13:05:00,3.7960,3.7970,3.7960,3.7970,8
2009-03-31,13:10:00,3.7960,3.7960,3.7960,3.7960,1
2009-03-31,13:25:00,3.7940,3.7940,3.7940,3.7940,1
2009-03-31,13:30:00,3.7980,3.7980,3.7980,3.7980,2
2009-03-31,14:15:00,3.7980,3.7980,3.7980,3.7980,1
2009-03-31,14:30:00,3.7940,3.7940,3.7930,3.7930,2
2009-03-31,14:55:00,3.7950,3.7950,3.7950,3.7950,1
2009-03-31,15:00:00,3.7930,3.7930,3.7930,3.7930,1
2009-03-31,15:05:00,3.7930,3.7930,3.7930,3.7930,4
2009-03-31,15:10:00,3.7940,3.7950,3.7940,3.7950,2
2009-03-31,15:15:00,3.7940,3.7940,3.7940,3.7940,1
2009-03-31,15:20:00,3.7970,3.7980,3.7970,3.7980,3
2009-03-31,15:40:00,3.7980,3.7980,3.7980,3.7980,2
2009-03-31,15:45:00,3.7980,3.7980,3.7980,3.7980,2
2009-03-31,15:50:00,3.7990,3.8000,3.7980,3.7980,9
2009-03-31,15:55:00,3.8000,3.8000,3.7980,3.7980,5
2009-03-31,16:00:00,3.8000,3.8000,3.8000,3.8000,1
2009-03-31,16:05:00,3.8020,3.8030,3.8020,3.8030,13
2009-03-31,16:20:00,3.8000,3.8010,3.8000,3.8010,2
2009-03-31,16:25:00,3.8030,3.8050,3.8030,3.8050,39
2009-03-31,16:35:00,3.8010,3.8050,3.8010,3.8010,4
2009-03-31,17:10:00,3.8050,3.8050,3.8050,3.8050,1
2009-03-31,17:20:00,3.8050,3.8050,3.8050,3.8050,5
2009-03-31,17:25:00,3.8020,3.8050,3.8020,3.8050,3
2009-03-31,17:30:00,3.8070,3.8070,3.8070,3.8070,31
2009-03-31,17:35:00,3.8070,3.8100,3.8070,3.8100,58
2009-03-31,17:40:00,3.8100,3.8100,3.8100,3.8100,9
2009-03-31,17:45:00,3.8100,3.8100,3.8090,3.8100,14
2009-03-31,17:50:00,3.8090,3.8090,3.8090,3.8090,5
2009-03-31,17:55:00,3.8090,3.8090,3.8090,3.8090,1
2009-03-31,18:00:00,3.8100,3.8100,3.8100,3.8100,1
2009-03-31,18:10:00,3.8100,3.8100,3.8070,3.8070,7
2009-03-31,18:15:00,3.8070,3.8070,3.8070,3.8070,4
2009-03-31,18:25:00,3.8100,3.8170,3.8100,3.8150,18
2009-03-31,18:30:00,3.8180,3.8180,3.8180,3.8180,1
2009-03-31,18:40:00,3.8190,3.8190,3.8190,3.8190,1
2009-03-31,18:45:00,3.8200,3.8200,3.8190,3.8190,4
2009-03-31,18:50:00,3.8190,3.8190,3.8180,3.8180,8
2009-03-31,18:55:00,3.8180,3.8180,3.8170,3.8180,33
2009-03-31,19:00:00,3.8180,3.8180,3.8150,3.8160,54
2009-03-31,19:05:00,3.8160,3.8160,3.8120,3.8150,24
2009-03-31,19:10:00,3.8150,3.8150,3.8140,3.8140,21
2009-03-31,19:15:00,3.8130,3.8130,3.8050,3.8050,64
2009-03-31,19:20:00,3.8090,3.8090,3.8060,3.8060,11
2009-03-31,19:25:00,3.8050,3.8060,3.8050,3.8060,17
2009-03-31,19:30:00,3.8050,3.8050,3.8040,3.8040,8
2009-03-31,19:35:00,3.8050,3.8070,3.8040,3.8040,15
2009-03-31,19:40:00,3.8070,3.8090,3.8070,3.8080,20
2009-03-31,19:45:00,3.8090,3.8090,3.8040,3.8040,6
2009-03-31,19:50:00,3.8040,3.8040,3.8000,3.8000,41
2009-03-31,19:55:00,3.7980,3.7980,3.7930,3.7950,26
2009-03-31,20:00:00,3.7940,3.7950,3.7890,3.7920,69
2009-03-31,20:05:00,3.7940,3.8260,3.7940,3.8180,402
2009-03-31,20:10:00,3.8160,3.8280,3.8150,3.8170,95
2009-03-31,20:15:00,3.8150,3.8200,3.8140,3.8140,31
2009-03-31,20:20:00,3.8140,3.8170,3.8080,3.8160,61
2009-03-31,20:25:00,3.8120,3.8190,3.8120,3.8190,26
2009-03-31,20:30:00,3.8140,3.8150,3.8050,3.8050,194
2009-03-31,20:35:00,3.8030,3.8050,3.7780,3.7790,231
2009-03-31,20:40:00,3.7790,3.7830,3.7670,3.7740,164
2009-03-31,20:45:00,3.7740,3.7880,3.7680,3.7870,151
2009-03-31,20:50:00,3.7850,3.7860,3.7690,3.7700,388
2009-03-31,20:55:00,3.7710,3.7750,3.7460,3.7550,735
2009-03-31,21:00:00,3.7530,3.7540,3.7390,3.7430,877
2009-03-31,21:05:00,3.7430,3.7470,3.7390,3.7410,531
2009-03-31,21:10:00,3.7400,3.7540,3.7390,3.7520,381
2009-03-31,21:15:00,3.7520,3.7650,3.7510,3.7610,682
2009-03-31,21:20:00,3.7600,3.7630,3.7550,3.7600,622
2009-03-31,21:25:00,3.7580,3.7650,3.7550,3.7600,350
2009-03-31,21:30:00,3.7610,3.7640,3.7360,3.7380,1169
2009-03-31,21:35:00,3.7380,3.7440,3.6780,3.7030,2451
2009-03-31,21:40:00,3.7010,3.7040,3.6900,3.6950,890
2009-03-31,21:45:00,3.6950,3.7080,3.6900,3.7080,587
2009-03-31,21:50:00,3.7060,3.7100,3.7050,3.7080,401
2009-03-31,21:55:00,3.7100,3.7100,3.6600,3.6760,1796
2009-03-31,22:00:00,3.6750,3.6870,3.6700,3.6850,884
2009-03-31,22:05:00,3.6830,3.6890,3.6340,3.6540,2108
2009-03-31,22:10:00,3.6510,3.6670,3.6400,3.6600,885
2009-03-31,22:15:00,3.6590,3.6740,3.6570,3.6670,584
2009-03-31,22:20:00,3.6660,3.6780,3.6550,3.6730,463
2009-03-31,22:25:00,3.6750,3.6820,3.6690,3.6750,534
2009-03-31,22:30:00,3.6750,3.6890,3.6750,3.6870,443
2009-03-31,22:35:00,3.6880,3.7020,3.6840,3.6990,776
2009-03-31,22:40:00,3.6990,3.7150,3.6970,3.7060,1054
2009-03-31,22:45:00,3.7050,3.7080,3.6920,3.6970,357
2009-03-31,22:50:00,3.6980,3.7010,3.6940,3.6940,236
2009-03-31,22:55:00,3.6940,3.6940,3.6750,3.6790,488
2009-03-31,23:00:00,3.6780,3.6900,3.6780,3.6900,271
2009-03-31,23:05:00,3.6900,3.6920,3.6820,3.6890,223
2009-03-31,23:10:00,3.6900,3.7140,3.6870,3.7060,572
2009-03-31,23:15:00,3.7050,3.7130,3.7030,3.7110,281
2009-03-31,23:20:00,3.7120,3.7190,3.7080,3.7130,226
2009-03-31,23:25:00,3.7140,3.7380,3.7130,3.7350,709
2009-03-31,23:30:00,3.7330,3.7350,3.7250,3.7290,427
2009-03-31,23:35:00,3.7270,3.7370,3.7260,3.7350,319
2009-03-31,23:40:00,3.7340,3.7380,3.7300,3.7370,280
2009-03-31,23:45:00,3.7360,3.7450,3.7360,3.7440,343
2009-03-31,23:50:00,3.7460,3.7470,3.7290,3.7390,405
2009-03-31,23:55:00,3.7390,3.7490,3.7370,3.7470,426
2009-04-01,00:00:00,3.7470,3.7500,3.7390,3.7400,289
2009-04-01,00:05:00,3.7390,3.7400,3.7320,3.7330,319
2009-04-01,00:10:00,3.7330,3.7350,3.7260,3.7290,335
2009-04-01,00:15:00,3.7300,3.7300,3.7220,3.7250,198
2009-04-01,00:20:00,3.7250,3.7250,3.7040,3.7110,609
2009-04-01,00:25:00,3.7100,3.7100,3.7040,3.7070,178
2009-04-01,00:30:00,3.7070,3.7140,3.7050,3.7140,164
2009-04-01,00:35:00,3.7140,3.7250,3.7140,3.7180,194
2009-04-01,00:40:00,3.7170,3.7230,3.7150,3.7210,145
2009-04-01,00:45:00,3.7220,3.7220,3.7130,3.7160,232
2009-04-01,00:50:00,3.7150,3.7220,3.7090,3.7130,232
2009-04-01,00:55:00,3.7150,3.7220,3.7130,3.7220,138
2009-04-01,01:00:00,3.7200,3.7340,3.7150,3.7330,392
2009-04-01,01:05:00,3.7310,3.7410,3.7230,3.7380,592
2009-04-01,01:10:00,3.7380,3.7410,3.7310,3.7400,273
2009-04-01,01:15:00,3.7400,3.7400,3.7300,3.7340,187
2009-04-01,01:20:00,3.7320,3.7340,3.7170,3.7200,310
2009-04-01,01:25:00,3.7210,3.7320,3.7210,3.7290,303
2009-04-01,01:30:00,3.7300,3.7320,3.7220,3.7280,267
2009-04-01,01:35:00,3.7300,3.7300,3.7220,3.7270,79
2009-04-01,01:40:00,3.7250,3.7290,3.7240,3.7280,188
2009-04-01,01:45:00,3.7270,3.7440,3.7250,3.7420,491
2009-04-01,01:50:00,3.7420,3.7460,3.7390,3.7400,284
2009-04-01,01:55:00,3.7390,3.7410,3.7370,3.7370,113
2009-04-01,02:00:00,3.7380,3.7440,3.7360,3.7360,399
2009-04-01,02:05:00,3.7360,3.7810,3.7350,3.7800,1448
2009-04-01,02:10:00,3.7790,3.7840,3.7600,3.7800,901
2009-04-01,02:15:00,3.7800,3.7880,3.7700,3.7830,769
2009-04-01,02:20:00,3.7820,3.7830,3.7690,3.7700,782
2009-04-01,02:25:00,3.7700,3.7830,3.7700,3.7800,1401
2009-04-01,02:30:00,3.7820,3.7840,3.7730,3.7770,398
2009-04-01,02:35:00,3.7790,3.7790,3.7730,3.7770,176
2009-04-01,02:40:00,3.7750,3.7780,3.7700,3.7700,97
2009-04-01,02:45:00,3.7740,3.7810,3.7720,3.7810,23
2009-04-01,02:50:00,3.7820,3.7860,3.7810,3.7860,51
2009-04-01,02:55:00,3.7840,3.7880,3.7760,3.7840,72
2009-04-01,03:00:00,3.7810,3.7880,3.7800,3.7850,76
2009-04-01,03:05:00,3.7840,3.7890,3.7820,3.7860,52
2009-04-01,03:10:00,3.7830,3.7830,3.7770,3.7770,57
2009-04-01,03:15:00,3.7770,3.7770,3.7730,3.7770,39
2009-04-01,03:20:00,3.7780,3.7830,3.7760,3.7770,46
2009-04-01,03:25:00,3.7760,3.7820,3.7760,3.7820,11
2009-04-01,03:30:00,3.7780,3.7810,3.7740,3.7760,17
2009-04-01,03:35:00,3.7770,3.7850,3.7760,3.7850,45
2009-04-01,03:40:00,3.7790,3.7790,3.7760,3.7770,8
2009-04-01,03:45:00,3.7760,3.7760,3.7680,3.7720,89
2009-04-01,03:50:00,3.7750,3.7760,3.7700,3.7710,23
2009-04-01,03:55:00,3.7730,3.7820,3.7730,3.7730,45
2009-04-01,04:00:00,3.7730,3.7760,3.7700,3.7700,44
2009-04-01,04:05:00,3.7740,3.7760,3.7740,3.7760,6
2009-04-01,04:10:00,3.7760,3.7780,3.7750,3.7780,27
2009-04-01,04:15:00,3.7830,3.7840,3.7830,3.7840,5
2009-04-01,04:20:00,3.7820,3.7820,3.7810,3.7810,3
2009-04-01,04:25:00,3.7810,3.7890,3.7810,3.7890,23
2009-04-01,04:30:00,3.7880,3.7880,3.7850,3.7850,3
2009-04-01,04:35:00,3.7830,3.7830,3.7760,3.7810,10
2009-04-01,04:40:00,3.7870,3.7890,3.7840,3.7890,5
2009-04-01,04:45:00,3.7850,3.7850,3.7840,3.7840,2
2009-04-01,04:50:00,3.7890,3.7950,3.7890,3.7950,15
2009-04-01,04:55:00,3.7900,3.7940,3.7900,3.7940,3
2009-04-01,05:00:00,3.7860,3.7910,3.7860,3.7910,3
2009-04-01,05:05:00,3.7930,3.7930,3.7930,3.7930,3
2009-04-01,05:10:00,3.7890,3.7930,3.7890,3.7910,5
2009-04-01,06:00:00,3.7910,3.7940,3.7850,3.7850,8
2009-04-01,06:05:00,3.7850,3.7850,3.7850,3.7850,1
2009-04-01,06:10:00,3.7820,3.7820,3.7800,3.7810,7
2009-04-01,06:20:00,3.7800,3.7800,3.7800,3.7800,5
2009-04-01,06:25:00,3.7800,3.7800,3.7800,3.7800,16
2009-04-01,06:30:00,3.7720,3.7720,3.7700,3.7700,2
2009-04-01,06:35:00,3.7650,3.7690,3.7650,3.7680,5
2009-04-01,06:40:00,3.7690,3.7700,3.7670,3.7700,29
2009-04-01,06:45:00,3.7690,3.7970,3.7690,3.7970,8
2009-04-01,06:50:00,3.7690,3.7690,3.7680,3.7680,5
2009-04-01,06:55:00,3.7800,3.7800,3.7800,3.7800,1
2009-04-01,07:00:00,3.7950,3.7950,3.7860,3.7860,6
2009-04-01,07:15:00,3.7680,3.7680,3.7680,3.7680,1
2009-04-01,07:20:00,3.7710,3.7710,3.7710,3.7710,1
2009-04-01,07:35:00,3.7700,3.7990,3.7680,3.7990,5
2009-04-01,07:40:00,3.7750,3.7750,3.7740,3.7740,3
2009-04-01,07:55:00,3.7890,3.7890,3.7890,3.7890,1
2009-04-01,08:05:00,3.7940,3.7940,3.7790,3.7920,6
2009-04-01,08:10:00,3.7720,3.7720,3.7690,3.7690,11
2009-04-01,08:15:00,3.7690,3.7690,3.7680,3.7690,18
2009-04-01,08:20:00,3.7690,3.7690,3.7550,3.7650,19
2009-04-01,08:25:00,3.7670,3.7670,3.7670,3.7670,2
2009-04-01,08:30:00,3.7660,3.7690,3.7660,3.7670,5
2009-04-01,08:40:00,3.7670,3.7670,3.7670,3.7670,4
2009-04-01,08:45:00,3.7570,3.7570,3.7570,3.7570,2
2009-04-01,08:50:00,3.7690,3.7690,3.7690,3.7690,2
2009-04-01,08:55:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,09:00:00,3.7570,3.7570,3.7470,3.7470,34
2009-04-01,09:05:00,3.7510,3.7510,3.7510,3.7510,1
2009-04-01,09:10:00,3.7500,3.7500,3.7460,3.7460,10
2009-04-01,09:45:00,3.7480,3.7480,3.7440,3.7440,18
2009-04-01,09:55:00,3.7460,3.7460,3.7440,3.7440,7
2009-04-01,10:00:00,3.7440,3.7440,3.7400,3.7400,8
2009-04-01,10:10:00,3.7430,3.7430,3.7430,3.7430,1
2009-04-01,10:25:00,3.7440,3.7440,3.7440,3.7440,1
2009-04-01,11:05:00,3.7560,3.7560,3.7560,3.7560,1
2009-04-01,11:20:00,3.7590,3.7590,3.7590,3.7590,1
2009-04-01,12:05:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,12:25:00,3.7550,3.7550,3.7550,3.7550,1
2009-04-01,12:30:00,3.7510,3.7510,3.7510,3.7510,1
2009-04-01,12:35:00,3.7430,3.7430,3.7380,3.7390,7
2009-04-01,12:40:00,3.7460,3.7630,3.7460,3.7630,21
2009-04-01,12:45:00,3.7640,3.7640,3.7500,3.7500,7
2009-04-01,12:50:00,3.7430,3.7450,3.7380,3.7380,9
2009-04-01,12:55:00,3.7380,3.7380,3.7360,3.7360,48
2009-04-01,13:00:00,3.7360,3.7370,3.7360,3.7370,11
2009-04-01,13:05:00,3.7500,3.7500,3.7500,3.7500,1
2009-04-01,13:10:00,3.7600,3.7700,3.7600,3.7690,22
2009-04-01,13:15:00,3.7690,3.7690,3.7600,3.7610,25
2009-04-01,13:20:00,3.7600,3.7700,3.7600,3.7690,7
2009-04-01,13:25:00,3.7700,3.7700,3.7700,3.7700,3
2009-04-01,13:50:00,3.7650,3.7650,3.7650,3.7650,1
2009-04-01,13:55:00,3.7630,3.7630,3.7630,3.7630,1
2009-04-01,14:00:00,3.7690,3.7690,3.7690,3.7690,1
2009-04-01,14:05:00,3.7680,3.7680,3.7680,3.7680,1
2009-04-01,14:20:00,3.7650,3.7650,3.7650,3.7650,1
2009-04-01,14:25:00,3.7680,3.7680,3.7680,3.7680,1
2009-04-01,14:30:00,3.7650,3.7650,3.7650,3.7650,3
2009-04-01,14:40:00,3.7600,3.7600,3.7600,3.7600,3
2009-04-01,14:45:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,14:50:00,3.7630,3.7630,3.7630,3.7630,1
2009-04-01,15:05:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,15:10:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,15:25:00,3.7620,3.7620,3.7620,3.7620,1
2009-04-01,15:30:00,3.7600,3.7600,3.7600,3.7600,4
2009-04-01,15:35:00,3.7610,3.7610,3.7600,3.7600,4
2009-04-01,15:40:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,15:45:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,15:50:00,3.7600,3.7600,3.7600,3.7600,3
2009-04-01,15:55:00,3.7600,3.7610,3.7600,3.7600,8
2009-04-01,16:00:00,3.7600,3.7610,3.7600,3.7600,5
2009-04-01,16:05:00,3.7600,3.7610,3.7600,3.7610,25
2009-04-01,16:10:00,3.7600,3.7600,3.7600,3.7600,1
2009-04-01,16:15:00,3.7610,3.7630,3.7610,3.7630,17
2009-04-01,16:25:00,3.7610,3.7610,3.7610,3.7610,11
2009-04-01,16:30:00,3.7630,3.7630,3.7630,3.7630,1
2009-04-01,16:45:00,3.7630,3.7630,3.7630,3.7630,2
2009-04-01,16:50:00,3.7600,3.7600,3.7600,3.7600,4
2009-04-01,16:55:00,3.7600,3.7600,3.7600,3.7600,2
2009-04-01,17:00:00,3.7600,3.7610,3.7600,3.7610,4
2009-04-01,17:10:00,3.7600,3.7600,3.7600,3.7600,2
2009-04-01,17:15:00,3.7600,3.7600,3.7550,3.7550,36
2009-04-01,17:20:00,3.7510,3.7510,3.7500,3.7500,3
2009-04-01,17:25:00,3.7520,3.7520,3.7520,3.7520,1
2009-04-01,17:30:00,3.7520,3.7520,3.7520,3.7520,1
2009-04-01,17:35:00,3.7520,3.7520,3.7510,3.7510,16
2009-04-01,17:40:00,3.7520,3.7540,3.7520,3.7540,11
2009-04-01,17:45:00,3.7520,3.7520,3.7520,3.7520,1
2009-04-01,17:55:00,3.7520,3.7520,3.7480,3.7480,2
2009-04-01,18:15:00,3.7540,3.7540,3.7540,3.7540,1
2009-04-01,18:20:00,3.7550,3.7550,3.7500,3.7540,4
2009-04-01,18:25:00,3.7510,3.7510,3.7510,3.7510,2
2009-04-01,18:35:00,3.7440,3.7440,3.7400,3.7400,12
2009-04-01,18:40:00,3.7400,3.7400,3.7380,3.7380,29
2009-04-01,18:45:00,3.7380,3.7380,3.7370,3.7370,8
2009-04-01,18:50:00,3.7360,3.7360,3.7360,3.7360,12
2009-04-01,18:55:00,3.7370,3.7380,3.7340,3.7360,24
2009-04-01,19:00:00,3.7340,3.7390,3.7340,3.7390,23
2009-04-01,19:05:00,3.7390,3.7500,3.7320,3.7320,72
2009-04-01,19:10:00,3.7480,3.7490,3.7390,3.7390,4
2009-04-01,19:20:00,3.7490,3.7500,3.7490,3.7500,25
2009-04-01,19:25:00,3.7460,3.7460,3.7460,3.7460,1
2009-04-01,19:30:00,3.7460,3.7520,3.7400,3.7500,30
2009-04-01,19:35:00,3.7500,3.7510,3.7390,3.7400,35
2009-04-01,19:40:00,3.7400,3.7400,3.7330,3.7330,43
2009-04-01,19:45:00,3.7330,3.7340,3.7330,3.7340,4
2009-04-01,19:50:00,3.7400,3.7400,3.7330,3.7330,17
2009-04-01,19:55:00,3.7360,3.7360,3.7330,3.7330,9
2009-04-01,20:00:00,3.7350,3.7390,3.7250,3.7300,57
2009-04-01,20:05:00,3.7310,3.7380,3.7310,3.7370,23
2009-04-01,20:10:00,3.7370,3.7380,3.7320,3.7350,19
2009-04-01,20:15:00,3.7360,3.7360,3.7030,3.7030,165
2009-04-01,20:20:00,3.7030,3.7170,3.7010,3.7170,211
2009-04-01,20:25:00,3.7100,3.7120,3.7000,3.7010,120
2009-04-01,20:30:00,3.7050,3.7110,3.7050,3.7100,32
2009-04-01,20:35:00,3.7110,3.7110,3.6980,3.7060,127
2009-04-01,20:40:00,3.7050,3.7110,3.7000,3.7100,128
2009-04-01,20:45:00,3.7110,3.7180,3.7100,3.7120,361
2009-04-01,20:50:00,3.7120,3.7180,3.6850,3.7000,455
2009-04-01,20:55:00,3.7000,3.7000,3.6850,3.6900,286
2009-04-01,21:00:00,3.6890,3.6940,3.6630,3.6650,1227
2009-04-01,21:05:00,3.6660,3.6720,3.6600,3.6620,838
2009-04-01,21:10:00,3.6620,3.6690,3.6450,3.6520,719
2009-04-01,21:15:00,3.6510,3.6690,3.6510,3.6640,554
2009-04-01,21:20:00,3.6610,3.6780,3.6600,3.6670,385
2009-04-01,21:25:00,3.6650,3.6790,3.6640,3.6740,309
2009-04-01,21:30:00,3.6740,3.6780,3.6570,3.6600,385
2009-04-01,21:35:00,3.6600,3.6740,3.6600,3.6700,533
2009-04-01,21:40:00,3.6700,3.6740,3.6630,3.6650,381
2009-04-01,21:45:00,3.6690,3.6700,3.6610,3.6650,236
2009-04-01,21:50:00,3.6660,3.6930,3.6610,3.6780,906
2009-04-01,21:55:00,3.6780,3.6810,3.6690,3.6810,378
2009-04-01,22:00:00,3.6820,3.7000,3.6800,3.6940,1083
2009-04-01,22:05:00,3.6940,3.6940,3.6800,3.6800,215
2009-04-01,22:10:00,3.6820,3.6850,3.6780,3.6810,135
2009-04-01,22:15:00,3.6810,3.6850,3.6730,3.6820,310
2009-04-01,22:20:00,3.6830,3.6900,3.6760,3.6760,472
2009-04-01,22:25:00,3.6750,3.6800,3.6550,3.6550,759
2009-04-01,22:30:00,3.6550,3.6580,3.6290,3.6500,1941
2009-04-01,22:35:00,3.6490,3.6740,3.6440,3.6710,1114
2009-04-01,22:40:00,3.6720,3.6940,3.6710,3.6830,810
2009-04-01,22:45:00,3.6820,3.6950,3.6730,3.6750,262
2009-04-01,22:50:00,3.6730,3.6750,3.6650,3.6720,295
2009-04-01,22:55:00,3.6700,3.6800,3.6610,3.6610,569
2009-04-01,23:00:00,3.6610,3.6780,3.6480,3.6720,736
2009-04-01,23:05:00,3.6720,3.6750,3.6580,3.6630,341
2009-04-01,23:10:00,3.6610,3.6680,3.6580,3.6650,270
2009-04-01,23:15:00,3.6630,3.6690,3.6420,3.6480,673
2009-04-01,23:20:00,3.6460,3.6550,3.6420,3.6450,619
2009-04-01,23:25:00,3.6480,3.6540,3.6340,3.6420,471
2009-04-01,23:30:00,3.6420,3.6600,3.6400,3.6510,436
2009-04-01,23:35:00,3.6510,3.6600,3.6500,3.6510,240
2009-04-01,23:40:00,3.6540,3.6580,3.6500,3.6500,186
2009-04-01,23:45:00,3.6510,3.6530,3.6400,3.6480,663
2009-04-01,23:50:00,3.6480,3.6550,3.6450,3.6470,173
2009-04-01,23:55:00,3.6460,3.6490,3.6400,3.6490,271
2009-04-02,00:00:00,3.6490,3.6620,3.6300,3.6300,967
2009-04-02,00:05:00,3.6290,3.6500,3.6290,3.6490,510
2009-04-02,00:10:00,3.6460,3.6640,3.6430,3.6580,427
2009-04-02,00:15:00,3.6580,3.6620,3.6450,3.6480,250
2009-04-02,00:20:00,3.6470,3.6510,3.6410,3.6410,203
2009-04-02,00:25:00,3.6410,3.6490,3.6320,3.6490,521
2009-04-02,00:30:00,3.6460,3.6500,3.6380,3.6460,404
2009-04-02,00:35:00,3.6450,3.6590,3.6430,3.6530,310
2009-04-02,00:40:00,3.6510,3.6730,3.6510,3.6700,351
2009-04-02,00:45:00,3.6690,3.6800,3.6670,3.6720,309
2009-04-02,00:50:00,3.6730,3.6920,3.6670,3.6810,646
2009-04-02,00:55:00,3.6800,3.6810,3.6690,3.6770,330
2009-04-02,01:00:00,3.6770,3.7400,3.6740,3.7370,1025
2009-04-02,01:05:00,3.7360,3.7420,3.6940,3.7030,1769
2009-04-02,01:10:00,3.7030,3.7340,3.6980,3.7080,698
2009-04-02,01:15:00,3.7050,3.7330,3.7050,3.7320,371
2009-04-02,01:20:00,3.7330,3.7500,3.7150,3.7370,435
2009-04-02,01:25:00,3.7400,3.7490,3.7130,3.7180,450
2009-04-02,01:30:00,3.7170,3.7180,3.6860,3.7020,693
2009-04-02,01:35:00,3.7010,3.7020,3.6850,3.6940,402
2009-04-02,01:40:00,3.6940,3.7070,3.6850,3.7030,382
2009-04-02,01:45:00,3.7050,3.7090,3.6870,3.6930,289
2009-04-02,01:50:00,3.6910,3.7160,3.6880,3.7070,321
2009-04-02,01:55:00,3.7080,3.7110,3.6950,3.7000,95
2009-04-02,02:00:00,3.7000,3.7290,3.7000,3.7260,365
2009-04-02,02:05:00,3.7250,3.7340,3.7200,3.7220,582
2009-04-02,02:10:00,3.7230,3.7340,3.7100,3.7330,312
2009-04-02,02:15:00,3.7350,3.7390,3.7110,3.7110,530
2009-04-02,02:20:00,3.7130,3.7180,3.6930,3.6980,539
2009-04-02,02:25:00,3.6980,3.7040,3.6860,3.6860,935
2009-04-02,02:30:00,3.6870,3.6930,3.6740,3.6810,552
2009-04-02,02:35:00,3.6820,3.6830,3.6760,3.6800,156
2009-04-02,02:40:00,3.6800,3.6840,3.6790,3.6840,54
2009-04-02,02:45:00,3.6840,3.6850,3.6800,3.6840,28
2009-04-02,02:50:00,3.6820,3.6860,3.6800,3.6860,84
2009-04-02,02:55:00,3.6880,3.6950,3.6870,3.6890,60
2009-04-02,03:00:00,3.6880,3.6880,3.6830,3.6850,38
2009-04-02,03:05:00,3.6850,3.6880,3.6830,3.6870,44
2009-04-02,03:10:00,3.6860,3.6870,3.6800,3.6820,44
2009-04-02,03:15:00,3.6840,3.6850,3.6800,3.6800,14
2009-04-02,03:20:00,3.6840,3.6840,3.6800,3.6800,13
2009-04-02,03:25:00,3.6780,3.6820,3.6750,3.6780,34
2009-04-02,03:30:00,3.6780,3.6790,3.6750,3.6790,10
2009-04-02,03:35:00,3.6780,3.6790,3.6770,3.6790,47
2009-04-02,03:40:00,3.6790,3.6800,3.6770,3.6800,41
2009-04-02,03:45:00,3.6800,3.6800,3.6790,3.6800,16
2009-04-02,03:50:00,3.6800,3.6830,3.6800,3.6830,6
2009-04-02,03:55:00,3.6830,3.6840,3.6770,3.6840,23
2009-04-02,04:00:00,3.6770,3.6790,3.6760,3.6790,6
2009-04-02,04:05:00,3.6770,3.6770,3.6660,3.6660,76
2009-04-02,04:10:00,3.6660,3.6660,3.6580,3.6640,76
2009-04-02,04:15:00,3.6650,3.6700,3.6620,3.6650,20
2009-04-02,04:25:00,3.6650,3.6650,3.6610,3.6650,35
2009-04-02,04:30:00,3.6680,3.6750,3.6680,3.6750,23
2009-04-02,04:35:00,3.6720,3.6720,3.6720,3.6720,1
2009-04-02,04:40:00,3.6740,3.6840,3.6740,3.6840,38
2009-04-02,04:45:00,3.6820,3.6860,3.6820,3.6860,2
2009-04-02,04:50:00,3.6870,3.6940,3.6870,3.6930,34
2009-04-02,04:55:00,3.6930,3.6930,3.6820,3.6820,19
2009-04-02,05:00:00,3.6840,3.6840,3.6840,3.6840,1
2009-04-02,05:10:00,3.6860,3.6880,3.6860,3.6880,2
2009-04-02,06:00:00,3.6670,3.6680,3.6580,3.6590,13
2009-04-02,06:05:00,3.6650,3.6780,3.6650,3.6780,7
2009-04-02,06:10:00,3.6800,3.6860,3.6800,3.6860,13
2009-04-02,06:25:00,3.6860,3.6860,3.6780,3.6780,3
2009-04-02,06:30:00,3.6870,3.6870,3.6870,3.6870,3
2009-04-02,06:45:00,3.6920,3.6920,3.6920,3.6920,4
2009-04-02,06:50:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-02,06:55:00,3.6950,3.6950,3.6950,3.6950,3
2009-04-02,07:00:00,3.6950,3.6980,3.6950,3.6980,3
2009-04-02,07:05:00,3.6980,3.6980,3.6980,3.6980,2
2009-04-02,07:10:00,3.7000,3.7000,3.7000,3.7000,22
2009-04-02,07:15:00,3.6790,3.6790,3.6790,3.6790,2
2009-04-02,07:25:00,3.6780,3.6990,3.6780,3.6990,3
2009-04-02,08:10:00,3.6960,3.6960,3.6960,3.6960,1
2009-04-02,08:15:00,3.6700,3.6700,3.6700,3.6700,1
2009-04-02,08:25:00,3.6990,3.7000,3.6990,3.7000,2
2009-04-02,08:35:00,3.6810,3.6810,3.6810,3.6810,1
2009-04-02,08:40:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-02,08:55:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-02,09:45:00,3.7000,3.7000,3.7000,3.7000,2
2009-04-02,10:05:00,3.7000,3.7000,3.7000,3.7000,4
2009-04-02,10:15:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-02,10:20:00,3.7000,3.7000,3.7000,3.7000,5
2009-04-02,10:25:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-02,10:30:00,3.6950,3.6950,3.6950,3.6950,3
2009-04-02,10:40:00,3.6860,3.6860,3.6860,3.6860,2
2009-04-02,10:55:00,3.6850,3.6850,3.6850,3.6850,1
2009-04-02,11:10:00,3.6950,3.6950,3.6900,3.6900,12
2009-04-02,11:35:00,3.6850,3.6850,3.6580,3.6590,26
2009-04-02,11:40:00,3.6800,3.7000,3.6800,3.7000,31
2009-04-02,11:45:00,3.6990,3.7000,3.6600,3.6600,18
2009-04-02,11:50:00,3.6550,3.6570,3.6550,3.6570,21
2009-04-02,11:55:00,3.6560,3.6800,3.6540,3.6800,12
2009-04-02,12:00:00,3.6860,3.6930,3.6860,3.6920,9
2009-04-02,12:30:00,3.6890,3.6950,3.6860,3.6900,20
2009-04-02,12:35:00,3.6880,3.6900,3.6880,3.6900,4
2009-04-02,12:40:00,3.6900,3.6900,3.6900,3.6900,2
2009-04-02,12:45:00,3.6900,3.6910,3.6900,3.6910,3
2009-04-02,12:50:00,3.6900,3.6910,3.6900,3.6910,2
2009-04-02,12:55:00,3.6910,3.6910,3.6910,3.6910,4
2009-04-02,13:00:00,3.6900,3.6910,3.6900,3.6910,2
2009-04-02,13:05:00,3.6910,3.6910,3.6900,3.6900,2
2009-04-02,13:10:00,3.6910,3.6910,3.6910,3.6910,1
2009-04-02,13:15:00,3.6910,3.6910,3.6900,3.6900,13
2009-04-02,13:20:00,3.6910,3.6910,3.6910,3.6910,1
2009-04-02,13:25:00,3.6910,3.6920,3.6900,3.6900,22
2009-04-02,13:45:00,3.6980,3.6980,3.6980,3.6980,1
2009-04-02,13:50:00,3.7000,3.7000,3.6980,3.7000,12
2009-04-02,13:55:00,3.7000,3.7000,3.7000,3.7000,12
2009-04-02,14:00:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-02,14:05:00,3.7000,3.7010,3.7000,3.7010,4
2009-04-02,14:10:00,3.7010,3.7010,3.7010,3.7010,1
2009-04-02,14:15:00,3.7010,3.7010,3.6980,3.6980,3
2009-04-02,14:20:00,3.6980,3.6980,3.6980,3.6980,2
2009-04-02,14:25:00,3.7010,3.7020,3.7010,3.7010,9
2009-04-02,14:30:00,3.7010,3.7020,3.7000,3.7010,7
2009-04-02,14:35:00,3.7010,3.7010,3.7010,3.7010,2
2009-04-02,14:45:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-02,14:50:00,3.7010,3.7010,3.7010,3.7010,2
2009-04-02,14:55:00,3.7010,3.7020,3.6950,3.6950,23
2009-04-02,15:00:00,3.6970,3.6970,3.6950,3.6950,2
2009-04-02,15:05:00,3.6950,3.6950,3.6950,3.6950,3
2009-04-02,15:10:00,3.6950,3.6990,3.6950,3.6990,2
2009-04-02,15:15:00,3.7020,3.7020,3.7010,3.7010,11
2009-04-02,15:20:00,3.7020,3.7020,3.7010,3.7010,4
2009-04-02,15:25:00,3.7010,3.7020,3.7010,3.7020,4
2009-04-02,15:30:00,3.7010,3.7010,3.7010,3.7010,6
2009-04-02,15:35:00,3.7010,3.7010,3.7010,3.7010,9
2009-04-02,15:40:00,3.7010,3.7010,3.7010,3.7010,5
2009-04-02,15:45:00,3.7010,3.7020,3.7000,3.7000,52
2009-04-02,15:50:00,3.7000,3.7000,3.6990,3.6990,13
2009-04-02,15:55:00,3.7000,3.7000,3.6990,3.6990,14
2009-04-02,16:00:00,3.7000,3.7000,3.6990,3.7000,21
2009-04-02,16:05:00,3.7000,3.7000,3.7000,3.7000,7
2009-04-02,16:10:00,3.7000,3.7020,3.7000,3.7010,10
2009-04-02,16:15:00,3.7020,3.7020,3.6980,3.7020,27
2009-04-02,16:20:00,3.7000,3.7010,3.7000,3.7010,2
2009-04-02,16:25:00,3.7020,3.7030,3.7020,3.7030,11
2009-04-02,16:30:00,3.7020,3.7030,3.7020,3.7020,7
2009-04-02,16:35:00,3.7040,3.7090,3.7000,3.7090,18
2009-04-02,16:40:00,3.7090,3.7090,3.7070,3.7070,7
2009-04-02,16:45:00,3.7080,3.7080,3.7000,3.7000,11
2009-04-02,16:50:00,3.7050,3.7050,3.7050,3.7050,1
2009-04-02,16:55:00,3.7050,3.7050,3.7010,3.7020,9
2009-04-02,17:00:00,3.7020,3.7020,3.6990,3.6990,41
2009-04-02,17:05:00,3.6990,3.7000,3.6980,3.7000,18
2009-04-02,17:10:00,3.7000,3.7060,3.6950,3.7050,23
2009-04-02,17:15:00,3.7020,3.7070,3.6990,3.7050,51
2009-04-02,17:20:00,3.7050,3.7050,3.7040,3.7050,18
2009-04-02,17:25:00,3.7050,3.7050,3.7030,3.7040,24
2009-04-02,17:30:00,3.7050,3.7050,3.7020,3.7040,21
2009-04-02,17:35:00,3.7040,3.7080,3.7040,3.7060,9
2009-04-02,17:40:00,3.7100,3.7100,3.7100,3.7100,3
2009-04-02,17:45:00,3.7100,3.7100,3.7090,3.7090,17
2009-04-02,17:50:00,3.7100,3.7100,3.7090,3.7100,7
2009-04-02,17:55:00,3.7100,3.7100,3.7100,3.7100,11
2009-04-02,18:00:00,3.7100,3.7100,3.7090,3.7090,23
2009-04-02,18:05:00,3.7100,3.7120,3.7100,3.7120,11
2009-04-02,18:10:00,3.7170,3.7240,3.7170,3.7240,16
2009-04-02,18:15:00,3.7240,3.7270,3.7240,3.7260,15
2009-04-02,18:20:00,3.7260,3.7360,3.7260,3.7360,33
2009-04-02,18:25:00,3.7360,3.7460,3.7360,3.7370,16
2009-04-02,18:30:00,3.7380,3.7440,3.7380,3.7440,16
2009-04-02,18:35:00,3.7450,3.7500,3.7410,3.7470,47
2009-04-02,18:40:00,3.7440,3.7440,3.7440,3.7440,4
2009-04-02,18:45:00,3.7450,3.7800,3.7450,3.7710,152
2009-04-02,18:50:00,3.7720,3.7860,3.7700,3.7810,67
2009-04-02,18:55:00,3.7850,3.7850,3.7720,3.7750,51
2009-04-02,19:00:00,3.7700,3.7700,3.7620,3.7650,29
2009-04-02,19:05:00,3.7650,3.7700,3.7640,3.7700,9
2009-04-02,19:10:00,3.7650,3.7670,3.7640,3.7670,4
2009-04-02,19:15:00,3.7680,3.7730,3.7630,3.7730,62
2009-04-02,19:20:00,3.7720,3.7780,3.7650,3.7700,61
2009-04-02,19:25:00,3.7700,3.7790,3.7650,3.7780,51
2009-04-02,19:30:00,3.7790,3.7790,3.7660,3.7660,12
2009-04-02,19:35:00,3.7630,3.7630,3.7590,3.7590,26
2009-04-02,19:40:00,3.7590,3.7590,3.7080,3.7360,102
2009-04-02,19:45:00,3.7320,3.7320,3.7260,3.7280,25
2009-04-02,19:50:00,3.7280,3.7370,3.7280,3.7360,30
2009-04-02,19:55:00,3.7350,3.7360,3.7190,3.7200,53
2009-04-02,20:00:00,3.7180,3.7300,3.7170,3.7230,23
2009-04-02,20:05:00,3.7250,3.7250,3.7180,3.7220,30
2009-04-02,20:10:00,3.7250,3.7290,3.7160,3.7260,29
2009-04-02,20:15:00,3.7290,3.7570,3.7270,3.7420,103
2009-04-02,20:20:00,3.7480,3.7640,3.7420,3.7560,96
2009-04-02,20:25:00,3.7550,3.7660,3.7520,3.7540,84
2009-04-02,20:30:00,3.7520,3.7520,3.7380,3.7400,109
2009-04-02,20:35:00,3.7460,3.7560,3.7400,3.7510,91
2009-04-02,20:40:00,3.7510,3.7530,3.7440,3.7530,35
2009-04-02,20:45:00,3.7500,3.7550,3.7440,3.7530,213
2009-04-02,20:50:00,3.7540,3.7600,3.7500,3.7500,74
2009-04-02,20:55:00,3.7470,3.7610,3.7440,3.7560,348
2009-04-02,21:00:00,3.7560,3.7650,3.7440,3.7600,920
2009-04-02,21:05:00,3.7600,3.8000,3.7600,3.7700,1462
2009-04-02,21:10:00,3.7670,3.7930,3.7660,3.7740,618
2009-04-02,21:15:00,3.7750,3.7800,3.7640,3.7690,372
2009-04-02,21:20:00,3.7660,3.7690,3.7530,3.7690,457
2009-04-02,21:25:00,3.7690,3.7790,3.7630,3.7790,278
2009-04-02,21:30:00,3.7800,3.7800,3.7670,3.7690,341
2009-04-02,21:35:00,3.7700,3.7700,3.7580,3.7670,218
2009-04-02,21:40:00,3.7680,3.7730,3.7650,3.7680,186
2009-04-02,21:45:00,3.7680,3.7730,3.7560,3.7680,319
2009-04-02,21:50:00,3.7700,3.7730,3.7620,3.7730,162
2009-04-02,21:55:00,3.7730,3.7730,3.7610,3.7680,256
2009-04-02,22:00:00,3.7690,3.7820,3.7690,3.7780,487
2009-04-02,22:05:00,3.7790,3.7890,3.7760,3.7850,489
2009-04-02,22:10:00,3.7850,3.7850,3.7630,3.7720,421
2009-04-02,22:15:00,3.7710,3.7760,3.7530,3.7580,250
2009-04-02,22:20:00,3.7590,3.7650,3.7330,3.7350,638
2009-04-02,22:25:00,3.7350,3.7570,3.6690,3.7090,1197
2009-04-02,22:30:00,3.7080,3.9040,3.6620,3.7290,5706
2009-04-02,22:35:00,3.7290,3.7310,3.6640,3.6960,2452
2009-04-02,22:40:00,3.6970,3.7240,3.6710,3.6900,1645
2009-04-02,22:45:00,3.6850,3.6940,3.6380,3.6530,1909
2009-04-02,22:50:00,3.6540,3.6890,3.6540,3.6800,1015
2009-04-02,22:55:00,3.6810,3.7100,3.6700,3.7040,1065
2009-04-02,23:00:00,3.7030,3.7030,3.6780,3.6830,825
2009-04-02,23:05:00,3.6820,3.6950,3.6700,3.6780,695
2009-04-02,23:10:00,3.6760,3.7180,3.6720,3.7050,879
2009-04-02,23:15:00,3.7030,3.7100,3.6840,3.7020,333
2009-04-02,23:20:00,3.7030,3.7200,3.6970,3.7090,342
2009-04-02,23:25:00,3.7080,3.7080,3.6950,3.6980,285
2009-04-02,23:30:00,3.6970,3.7040,3.6850,3.6900,468
2009-04-02,23:35:00,3.6890,3.6990,3.6860,3.6970,155
2009-04-02,23:40:00,3.6980,3.7140,3.6900,3.6960,368
2009-04-02,23:45:00,3.6950,3.7000,3.6800,3.6830,358
2009-04-02,23:50:00,3.6820,3.6900,3.6750,3.6880,348
2009-04-02,23:55:00,3.6880,3.7060,3.6840,3.6920,339
2009-04-03,00:00:00,3.6880,3.7020,3.6820,3.7000,233
2009-04-03,00:05:00,3.7020,3.7030,3.6890,3.6950,189
2009-04-03,00:10:00,3.6970,3.7110,3.6940,3.7090,220
2009-04-03,00:15:00,3.7070,3.7270,3.7040,3.7230,368
2009-04-03,00:20:00,3.7240,3.7460,3.7160,3.7440,873
2009-04-03,00:25:00,3.7440,3.7790,3.7420,3.7610,1896
2009-04-03,00:30:00,3.7620,3.7930,3.7600,3.7840,1196
2009-04-03,00:35:00,3.7850,3.7890,3.7620,3.7720,462
2009-04-03,00:40:00,3.7720,3.7800,3.7650,3.7760,153
2009-04-03,00:45:00,3.7750,3.7850,3.7650,3.7780,266
2009-04-03,00:50:00,3.7780,3.8070,3.7780,3.7960,989
2009-04-03,00:55:00,3.7970,3.8170,3.7900,3.8160,573
2009-04-03,01:00:00,3.8150,3.8360,3.8010,3.8250,1398
2009-04-03,01:05:00,3.8270,3.8420,3.7960,3.8000,1365
2009-04-03,01:10:00,3.8010,3.8100,3.7990,3.8050,647
2009-04-03,01:15:00,3.8060,3.8090,3.7910,3.8050,307
2009-04-03,01:20:00,3.8070,3.8100,3.7770,3.7970,647
2009-04-03,01:25:00,3.7970,3.8080,3.7860,3.7860,187
2009-04-03,01:30:00,3.7900,3.8060,3.7890,3.8010,243
2009-04-03,01:35:00,3.8030,3.8070,3.7940,3.7960,244
2009-04-03,01:40:00,3.7960,3.8100,3.7910,3.8090,473
2009-04-03,01:45:00,3.8100,3.8100,3.7970,3.8060,234
2009-04-03,01:50:00,3.8060,3.8090,3.8010,3.8080,132
2009-04-03,01:55:00,3.8060,3.8100,3.7930,3.7930,104
2009-04-03,02:00:00,3.7960,3.7960,3.7710,3.7930,589
2009-04-03,02:05:00,3.7950,3.8090,3.7860,3.7910,436
2009-04-03,02:10:00,3.7880,3.8030,3.7860,3.7950,426
2009-04-03,02:15:00,3.7950,3.8050,3.7820,3.7850,612
2009-04-03,02:20:00,3.7840,3.7870,3.7780,3.7820,597
2009-04-03,02:25:00,3.7840,3.7950,3.7730,3.7760,695
2009-04-03,02:30:00,3.7750,3.7840,3.7750,3.7810,183
2009-04-03,02:35:00,3.7810,3.7850,3.7640,3.7690,554
2009-04-03,02:40:00,3.7670,3.7700,3.7650,3.7650,194
2009-04-03,02:45:00,3.7690,3.7700,3.7650,3.7700,97
2009-04-03,02:50:00,3.7680,3.7820,3.7650,3.7650,34
2009-04-03,02:55:00,3.7650,3.7690,3.7640,3.7690,20
2009-04-03,03:00:00,3.7670,3.7680,3.7640,3.7680,35
2009-04-03,03:05:00,3.7670,3.7680,3.7670,3.7680,13
2009-04-03,03:10:00,3.7680,3.7720,3.7670,3.7700,36
2009-04-03,03:15:00,3.7700,3.7820,3.7700,3.7810,100
2009-04-03,03:20:00,3.7790,3.7840,3.7790,3.7820,35
2009-04-03,03:25:00,3.7810,3.7810,3.7680,3.7750,73
2009-04-03,03:30:00,3.7700,3.7700,3.7610,3.7610,54
2009-04-03,03:35:00,3.7640,3.7780,3.7610,3.7660,116
2009-04-03,03:40:00,3.7650,3.7700,3.7570,3.7590,160
2009-04-03,03:45:00,3.7630,3.7630,3.7610,3.7620,6
2009-04-03,03:50:00,3.7590,3.7670,3.7580,3.7670,35
2009-04-03,03:55:00,3.7620,3.7660,3.7620,3.7660,33
2009-04-03,04:00:00,3.7660,3.7690,3.7610,3.7650,33
2009-04-03,04:05:00,3.7640,3.7640,3.7500,3.7520,74
2009-04-03,04:10:00,3.7520,3.7520,3.7490,3.7520,9
2009-04-03,04:15:00,3.7500,3.7520,3.7500,3.7520,9
2009-04-03,04:20:00,3.7540,3.7550,3.7540,3.7550,7
2009-04-03,04:25:00,3.7550,3.7550,3.7550,3.7550,1
2009-04-03,04:30:00,3.7500,3.7570,3.7500,3.7570,6
2009-04-03,04:35:00,3.7580,3.7600,3.7580,3.7600,6
2009-04-03,04:40:00,3.7630,3.7700,3.7630,3.7650,18
2009-04-03,04:50:00,3.7570,3.7570,3.7570,3.7570,1
2009-04-03,05:00:00,3.7560,3.7720,3.7550,3.7720,20
2009-04-03,05:05:00,3.7750,3.7750,3.7750,3.7750,2
2009-04-03,05:10:00,3.7520,3.7520,3.7520,3.7520,1
2009-04-03,06:00:00,3.7870,3.7870,3.7750,3.7750,7
2009-04-03,06:05:00,3.7840,3.7840,3.7820,3.7820,2
2009-04-03,06:10:00,3.7820,3.7820,3.7820,3.7820,3
2009-04-03,06:20:00,3.7860,3.7860,3.7860,3.7860,1
2009-04-03,06:25:00,3.7830,3.7830,3.7830,3.7830,1
2009-04-03,06:35:00,3.7770,3.7770,3.7770,3.7770,2
2009-04-03,07:00:00,3.7830,3.7830,3.7800,3.7800,8
2009-04-03,07:25:00,3.7830,3.7830,3.7830,3.7830,2
2009-04-03,07:30:00,3.7800,3.7800,3.7800,3.7800,1
2009-04-03,07:35:00,3.7820,3.7830,3.7820,3.7830,12
2009-04-03,07:45:00,3.7820,3.7830,3.7820,3.7830,5
2009-04-03,08:00:00,3.7900,3.7940,3.7900,3.7940,11
2009-04-03,08:05:00,3.7900,3.7900,3.7900,3.7900,1
2009-04-03,08:15:00,3.7940,3.7940,3.7880,3.7880,19
2009-04-03,08:20:00,3.7940,3.7940,3.7940,3.7940,1
2009-04-03,08:45:00,3.7900,3.7900,3.7900,3.7900,2
2009-04-03,08:50:00,3.7880,3.7880,3.7870,3.7880,8
2009-04-03,08:55:00,3.7930,3.7930,3.7910,3.7910,18
2009-04-03,09:00:00,3.7900,3.7900,3.7900,3.7900,2
2009-04-03,09:05:00,3.7910,3.7930,3.7910,3.7910,6
2009-04-03,09:10:00,3.7930,3.7940,3.7930,3.7940,12
2009-04-03,09:15:00,3.7940,3.7960,3.7940,3.7960,4
2009-04-03,09:25:00,3.7960,3.7960,3.7960,3.7960,1
2009-04-03,09:30:00,3.7960,3.7960,3.7950,3.7950,8
2009-04-03,09:35:00,3.7960,3.7960,3.7960,3.7960,4
2009-04-03,09:45:00,3.7960,3.7970,3.7940,3.7940,19
2009-04-03,09:50:00,3.7950,3.7980,3.7950,3.7980,2
2009-04-03,09:55:00,3.8000,3.8070,3.8000,3.8060,5
2009-04-03,10:00:00,3.8040,3.8070,3.8040,3.8060,3
2009-04-03,10:05:00,3.8060,3.8060,3.8060,3.8060,6
2009-04-03,10:15:00,3.8050,3.8050,3.8050,3.8050,1
2009-04-03,10:35:00,3.8030,3.8050,3.8010,3.8050,10
2009-04-03,11:00:00,3.8030,3.8030,3.8010,3.8010,2
2009-04-03,11:05:00,3.8020,3.8100,3.8000,3.8100,23
2009-04-03,11:10:00,3.8050,3.8050,3.8050,3.8050,2
2009-04-03,11:15:00,3.8000,3.8000,3.8000,3.8000,1
2009-04-03,11:25:00,3.7990,3.7990,3.7990,3.7990,1
2009-04-03,11:30:00,3.7980,3.7980,3.7980,3.7980,1
2009-04-03,11:45:00,3.7980,3.7980,3.7900,3.7900,36
2009-04-03,12:20:00,3.7960,3.8060,3.7960,3.8060,4
2009-04-03,12:35:00,3.7940,3.7940,3.7900,3.7910,5
2009-04-03,12:40:00,3.7900,3.7900,3.7900,3.7900,5
2009-04-03,12:45:00,3.7910,3.7910,3.7910,3.7910,1
2009-04-03,13:00:00,3.7960,3.7960,3.7960,3.7960,1
2009-04-03,13:15:00,3.7920,3.7920,3.7920,3.7920,1
2009-04-03,13:20:00,3.7920,3.7920,3.7920,3.7920,1
2009-04-03,13:25:00,3.7910,3.7910,3.7820,3.7820,10
2009-04-03,13:30:00,3.7830,3.7830,3.7690,3.7690,22
2009-04-03,13:35:00,3.7680,3.7740,3.7680,3.7740,7
2009-04-03,13:40:00,3.7890,3.8040,3.7890,3.8040,5
2009-04-03,13:45:00,3.8060,3.8100,3.8060,3.8100,33
2009-04-03,13:50:00,3.7900,3.8080,3.7900,3.7930,8
2009-04-03,13:55:00,3.7900,3.7900,3.7690,3.7690,13
2009-04-03,14:00:00,3.7680,3.7900,3.7680,3.7900,8
2009-04-03,14:05:00,3.7900,3.8020,3.7900,3.8010,19
2009-04-03,14:10:00,3.8000,3.8000,3.7900,3.7900,3
2009-04-03,14:15:00,3.7900,3.7900,3.7900,3.7900,1
2009-04-03,14:20:00,3.7860,3.7860,3.7860,3.7860,5
2009-04-03,14:30:00,3.7920,3.7920,3.7920,3.7920,1
2009-04-03,15:00:00,3.7900,3.7900,3.7900,3.7900,1
2009-04-03,15:05:00,3.7950,3.7950,3.7950,3.7950,2
2009-04-03,15:10:00,3.7930,3.7930,3.7850,3.7850,4
2009-04-03,15:20:00,3.7890,3.7890,3.7770,3.7770,2
2009-04-03,15:25:00,3.7830,3.7830,3.7800,3.7800,8
2009-04-03,15:30:00,3.7900,3.7900,3.7900,3.7900,5
2009-04-03,15:45:00,3.7800,3.7800,3.7800,3.7800,1
2009-04-03,15:50:00,3.7830,3.7930,3.7810,3.7930,3
2009-04-03,15:55:00,3.7800,3.7800,3.7680,3.7680,4
2009-04-03,16:00:00,3.7700,3.7720,3.7670,3.7690,28
2009-04-03,16:05:00,3.7690,3.7690,3.7680,3.7680,10
2009-04-03,16:10:00,3.7680,3.7680,3.7680,3.7680,4
2009-04-03,16:15:00,3.7670,3.7670,3.7670,3.7670,3
2009-04-03,16:20:00,3.7660,3.7670,3.7630,3.7660,14
2009-04-03,16:25:00,3.7660,3.7660,3.7640,3.7640,6
2009-04-03,16:30:00,3.7650,3.7650,3.7650,3.7650,3
2009-04-03,16:40:00,3.7740,3.7810,3.7740,3.7810,6
2009-04-03,16:50:00,3.7870,3.8080,3.7870,3.8080,42
2009-04-03,16:55:00,3.8080,3.8100,3.8040,3.8100,22
2009-04-03,17:00:00,3.8100,3.8100,3.8080,3.8100,22
2009-04-03,17:05:00,3.8100,3.8150,3.8100,3.8150,17
2009-04-03,17:10:00,3.8150,3.8200,3.8150,3.8190,24
2009-04-03,17:15:00,3.8190,3.8200,3.8190,3.8190,17
2009-04-03,17:20:00,3.8190,3.8200,3.8190,3.8190,25
2009-04-03,17:25:00,3.8190,3.8200,3.8190,3.8190,13
2009-04-03,17:30:00,3.8190,3.8250,3.8190,3.8250,26
2009-04-03,17:35:00,3.8250,3.8300,3.8210,3.8250,40
2009-04-03,17:40:00,3.8290,3.8300,3.8280,3.8290,13
2009-04-03,17:45:00,3.8300,3.8300,3.8280,3.8280,15
2009-04-03,17:50:00,3.8280,3.8300,3.8270,3.8300,19
2009-04-03,17:55:00,3.8290,3.8300,3.8290,3.8300,13
2009-04-03,18:00:00,3.8270,3.8300,3.8270,3.8300,17
2009-04-03,18:05:00,3.8300,3.8300,3.8280,3.8300,9
2009-04-03,18:10:00,3.8300,3.8400,3.8010,3.8200,65
2009-04-03,18:15:00,3.8240,3.8300,3.8240,3.8300,16
2009-04-03,18:20:00,3.8300,3.8340,3.8300,3.8340,6
2009-04-03,18:25:00,3.8360,3.8360,3.8350,3.8350,4
2009-04-03,18:30:00,3.8370,3.8390,3.8260,3.8260,23
2009-04-03,18:35:00,3.8160,3.8380,3.8050,3.8300,58
2009-04-03,18:40:00,3.8210,3.8220,3.8180,3.8180,11
2009-04-03,18:45:00,3.8190,3.8200,3.8190,3.8200,7
2009-04-03,18:50:00,3.8200,3.8200,3.8130,3.8170,15
2009-04-03,18:55:00,3.8170,3.8200,3.8170,3.8190,18
2009-04-03,19:00:00,3.8190,3.8190,3.8190,3.8190,3
2009-04-03,19:05:00,3.8190,3.8190,3.8010,3.8030,45
2009-04-03,19:10:00,3.8100,3.8100,3.8010,3.8040,13
2009-04-03,19:15:00,3.8040,3.8040,3.8000,3.8000,17
2009-04-03,19:20:00,3.8000,3.8000,3.7850,3.7850,16
2009-04-03,19:25:00,3.7910,3.8050,3.7910,3.7940,51
2009-04-03,19:30:00,3.7940,3.7950,3.7850,3.7850,30
2009-04-03,19:35:00,3.7890,3.7900,3.7780,3.7900,53
2009-04-03,19:40:00,3.7800,3.7810,3.7650,3.7750,29
2009-04-03,19:45:00,3.7710,3.7710,3.7590,3.7670,50
2009-04-03,19:50:00,3.7700,3.7700,3.7580,3.7580,36
2009-04-03,19:55:00,3.7600,3.7600,3.7450,3.7460,33
2009-04-03,20:00:00,3.7520,3.7560,3.7520,3.7560,24
2009-04-03,20:05:00,3.7550,3.7550,3.7520,3.7550,11
2009-04-03,20:10:00,3.7550,3.7690,3.7530,3.7660,54
2009-04-03,20:15:00,3.7660,3.7660,3.7530,3.7600,83
2009-04-03,20:20:00,3.7630,3.7720,3.7580,3.7710,111
2009-04-03,20:25:00,3.7630,3.7680,3.7630,3.7650,78
2009-04-03,20:30:00,3.7650,3.7820,3.7630,3.7640,245
2009-04-03,20:35:00,3.7640,3.7640,3.7410,3.7500,465
2009-04-03,20:40:00,3.7500,3.7500,3.7420,3.7490,115
2009-04-03,20:45:00,3.7460,3.7520,3.7120,3.7180,719
2009-04-03,20:50:00,3.7240,3.7300,3.7020,3.7230,416
2009-04-03,20:55:00,3.7270,3.7350,3.7190,3.7350,227
2009-04-03,21:00:00,3.7310,3.7310,3.7200,3.7250,520
2009-04-03,21:05:00,3.7250,3.7390,3.7140,3.7350,510
2009-04-03,21:10:00,3.7360,3.7390,3.7270,3.7380,229
2009-04-03,21:15:00,3.7320,3.7430,3.7310,3.7430,92
2009-04-03,21:20:00,3.7430,3.7450,3.7320,3.7340,226
2009-04-03,21:25:00,3.7340,3.7520,3.7340,3.7460,190
2009-04-03,21:30:00,3.7490,3.7510,3.7390,3.7390,233
2009-04-03,21:35:00,3.7400,3.7510,3.7250,3.7320,352
2009-04-03,21:40:00,3.7310,3.7360,3.7260,3.7320,201
2009-04-03,21:45:00,3.7330,3.7470,3.7330,3.7430,194
2009-04-03,21:50:00,3.7440,3.7440,3.7360,3.7370,150
2009-04-03,21:55:00,3.7370,3.7380,3.7280,3.7370,241
2009-04-03,22:00:00,3.7360,3.7470,3.7320,3.7340,340
2009-04-03,22:05:00,3.7340,3.7380,3.7220,3.7260,358
2009-04-03,22:10:00,3.7260,3.7470,3.7250,3.7420,477
2009-04-03,22:15:00,3.7430,3.7520,3.7400,3.7460,361
2009-04-03,22:20:00,3.7470,3.7510,3.7250,3.7320,544
2009-04-03,22:25:00,3.7300,3.7410,3.7220,3.7400,312
2009-04-03,22:30:00,3.7420,3.7500,3.7400,3.7480,241
2009-04-03,22:35:00,3.7480,3.7500,3.7330,3.7450,286
2009-04-03,22:40:00,3.7450,3.7500,3.7420,3.7440,126
2009-04-03,22:45:00,3.7430,3.7450,3.7300,3.7400,291
2009-04-03,22:50:00,3.7400,3.7420,3.7270,3.7340,616
2009-04-03,22:55:00,3.7340,3.7340,3.7220,3.7240,253
2009-04-03,23:00:00,3.7250,3.7340,3.7160,3.7310,354
2009-04-03,23:05:00,3.7330,3.7330,3.7170,3.7230,257
2009-04-03,23:10:00,3.7250,3.7300,3.7170,3.7280,256
2009-04-03,23:15:00,3.7290,3.7290,3.7160,3.7220,240
2009-04-03,23:20:00,3.7260,3.7310,3.7160,3.7210,144
2009-04-03,23:25:00,3.7250,3.7260,3.7150,3.7230,106
2009-04-03,23:30:00,3.7240,3.7320,3.7230,3.7300,165
2009-04-03,23:35:00,3.7320,3.7400,3.7250,3.7390,429
2009-04-03,23:40:00,3.7390,3.7420,3.7300,3.7350,233
2009-04-03,23:45:00,3.7340,3.7370,3.7270,3.7350,213
2009-04-03,23:50:00,3.7330,3.7480,3.7300,3.7380,258
2009-04-03,23:55:00,3.7400,3.7470,3.7280,3.7420,135
2009-04-04,00:00:00,3.7410,3.7510,3.7380,3.7450,202
2009-04-04,00:05:00,3.7430,3.7510,3.7420,3.7500,96
2009-04-04,00:10:00,3.7500,3.7690,3.7490,3.7620,637
2009-04-04,00:15:00,3.7620,3.7760,3.7620,3.7680,535
2009-04-04,00:20:00,3.7680,3.7690,3.7540,3.7570,369
2009-04-04,00:25:00,3.7570,3.7710,3.7550,3.7600,253
2009-04-04,00:30:00,3.7600,3.7810,3.7600,3.7700,485
2009-04-04,00:35:00,3.7700,3.7770,3.7650,3.7650,269
2009-04-04,00:40:00,3.7650,3.7700,3.7600,3.7600,171
2009-04-04,00:45:00,3.7620,3.7650,3.7560,3.7570,146
2009-04-04,00:50:00,3.7590,3.7610,3.7540,3.7610,111
2009-04-04,00:55:00,3.7600,3.7650,3.7540,3.7620,152
2009-04-04,01:00:00,3.7640,3.7680,3.7500,3.7590,158
2009-04-04,01:05:00,3.7600,3.7700,3.7590,3.7670,119
2009-04-04,01:10:00,3.7640,3.7730,3.7540,3.7590,232
2009-04-04,01:15:00,3.7640,3.7720,3.7640,3.7700,144
2009-04-04,01:20:00,3.7700,3.7720,3.7610,3.7700,153
2009-04-04,01:25:00,3.7700,3.8090,3.7690,3.8070,1185
2009-04-04,01:30:00,3.8070,3.8200,3.7900,3.8020,882
2009-04-04,01:35:00,3.8050,3.8250,3.8050,3.8190,578
2009-04-04,01:40:00,3.8190,3.8260,3.8050,3.8200,585
2009-04-04,01:45:00,3.8200,3.8200,3.7960,3.7960,448
2009-04-04,01:50:00,3.7960,3.8200,3.7920,3.8200,364
2009-04-04,01:55:00,3.8200,3.8270,3.8100,3.8100,407
2009-04-04,02:00:00,3.8090,3.8180,3.7950,3.8060,314
2009-04-04,02:05:00,3.8070,3.8070,3.7990,3.8050,159
2009-04-04,02:10:00,3.8040,3.8080,3.7990,3.8020,135
2009-04-04,02:15:00,3.8020,3.8060,3.7980,3.8010,107
2009-04-04,02:20:00,3.7990,3.8020,3.7930,3.7980,322
2009-04-04,02:25:00,3.7950,3.8030,3.7930,3.8020,465
2009-04-04,02:30:00,3.8020,3.8220,3.8000,3.8170,508
2009-04-04,02:35:00,3.8170,3.8220,3.8100,3.8160,214
2009-04-04,02:40:00,3.8160,3.8160,3.8110,3.8130,58
2009-04-04,02:45:00,3.8140,3.8140,3.8110,3.8120,21
2009-04-04,02:50:00,3.8120,3.8140,3.8010,3.8140,45
2009-04-04,02:55:00,3.8130,3.8130,3.8100,3.8100,33
2009-04-04,03:00:00,3.8110,3.8110,3.8090,3.8100,28
2009-04-04,03:05:00,3.8100,3.8100,3.8060,3.8060,33
2009-04-04,03:10:00,3.8090,3.8100,3.8070,3.8070,22
2009-04-04,03:15:00,3.8060,3.8090,3.8060,3.8070,10
2009-04-04,03:20:00,3.8090,3.8120,3.8090,3.8120,20
2009-04-04,03:25:00,3.8110,3.8140,3.8100,3.8100,38
2009-04-04,03:30:00,3.8120,3.8130,3.8110,3.8130,14
2009-04-04,03:35:00,3.8110,3.8130,3.8100,3.8100,38
2009-04-04,03:40:00,3.8090,3.8120,3.8090,3.8120,6
2009-04-04,03:45:00,3.8100,3.8100,3.8070,3.8080,59
2009-04-04,03:50:00,3.8080,3.8100,3.8010,3.8030,26
2009-04-04,03:55:00,3.8020,3.8060,3.8010,3.8010,37
2009-04-04,04:00:00,3.8020,3.8100,3.8020,3.8080,28
2009-04-04,04:05:00,3.8080,3.8080,3.8080,3.8080,4
2009-04-04,04:10:00,3.8080,3.8110,3.8080,3.8090,8
2009-04-04,04:15:00,3.8060,3.8060,3.7980,3.8000,15
2009-04-04,04:20:00,3.8000,3.8090,3.8000,3.8070,11
2009-04-04,04:25:00,3.8090,3.8090,3.8050,3.8050,3
2009-04-04,04:30:00,3.8050,3.8050,3.8050,3.8050,5
2009-04-04,04:35:00,3.8050,3.8080,3.8050,3.8080,3
2009-04-04,04:40:00,3.8080,3.8090,3.8080,3.8090,2
2009-04-04,04:45:00,3.8060,3.8060,3.8050,3.8050,3
2009-04-04,04:50:00,3.8050,3.8050,3.8050,3.8050,2
2009-04-04,05:00:00,3.8050,3.8100,3.8020,3.8100,16
2009-04-04,05:10:00,3.8050,3.8140,3.8040,3.8040,13
2009-04-06,06:00:00,3.8010,3.8250,3.8010,3.8100,26
2009-04-06,06:05:00,3.8180,3.8220,3.8180,3.8210,13
2009-04-06,06:10:00,3.8190,3.8190,3.8140,3.8140,17
2009-04-06,06:15:00,3.8190,3.8250,3.8190,3.8230,14
2009-04-06,06:20:00,3.8300,3.8300,3.8270,3.8270,5
2009-04-06,06:25:00,3.8280,3.8350,3.8280,3.8350,12
2009-04-06,06:30:00,3.8350,3.8350,3.8320,3.8350,8
2009-04-06,06:35:00,3.8350,3.8350,3.8330,3.8350,5
2009-04-06,06:40:00,3.8350,3.8490,3.8350,3.8490,41
2009-04-06,06:45:00,3.8490,3.8600,3.8490,3.8560,66
2009-04-06,06:50:00,3.8530,3.8550,3.8530,3.8550,3
2009-04-06,06:55:00,3.8550,3.8550,3.8550,3.8550,2
2009-04-06,07:00:00,3.8570,3.8570,3.8570,3.8570,8
2009-04-06,07:05:00,3.8570,3.8600,3.8490,3.8490,14
2009-04-06,07:10:00,3.8530,3.8530,3.8530,3.8530,3
2009-04-06,07:15:00,3.8530,3.8530,3.8530,3.8530,1
2009-04-06,07:20:00,3.8540,3.8540,3.8110,3.8380,72
2009-04-06,07:25:00,3.8370,3.8450,3.8370,3.8400,7
2009-04-06,07:30:00,3.8450,3.8450,3.8060,3.8120,140
2009-04-06,07:35:00,3.8130,3.8130,3.8120,3.8120,5
2009-04-06,07:40:00,3.8090,3.8120,3.8090,3.8120,2
2009-04-06,07:45:00,3.8100,3.8100,3.8100,3.8100,2
2009-04-06,07:50:00,3.8100,3.8100,3.8090,3.8090,9
2009-04-06,08:00:00,3.8100,3.8130,3.8100,3.8130,7
2009-04-06,08:05:00,3.8130,3.8160,3.8130,3.8160,35
2009-04-06,08:10:00,3.8160,3.8170,3.8160,3.8170,6
2009-04-06,08:20:00,3.8180,3.8180,3.8180,3.8180,12
2009-04-06,08:30:00,3.8170,3.8170,3.8170,3.8170,2
2009-04-06,08:35:00,3.8170,3.8170,3.8170,3.8170,1
2009-04-06,08:40:00,3.8190,3.8190,3.8190,3.8190,1
2009-04-06,08:50:00,3.8180,3.8180,3.8180,3.8180,1
2009-04-06,08:55:00,3.8140,3.8140,3.8120,3.8120,10
2009-04-06,09:00:00,3.8130,3.8130,3.8130,3.8130,1
2009-04-06,09:05:00,3.8190,3.8190,3.8190,3.8190,1
2009-04-06,09:40:00,3.8200,3.8200,3.8190,3.8190,2
2009-04-06,09:45:00,3.8200,3.8200,3.8190,3.8190,2
2009-04-06,09:50:00,3.8200,3.8200,3.8200,3.8200,1
2009-04-06,09:55:00,3.8200,3.8200,3.8200,3.8200,1
2009-04-06,10:00:00,3.8200,3.8220,3.8200,3.8220,28
2009-04-06,10:05:00,3.8230,3.8270,3.8230,3.8270,2
2009-04-06,10:10:00,3.8270,3.8280,3.8270,3.8280,2
2009-04-06,10:15:00,3.8260,3.8260,3.8250,3.8250,2
2009-04-06,10:20:00,3.8240,3.8240,3.8180,3.8200,13
2009-04-06,10:25:00,3.8280,3.8280,3.8280,3.8280,1
2009-04-06,10:35:00,3.8280,3.8280,3.8280,3.8280,2
2009-04-06,10:55:00,3.8270,3.8270,3.8220,3.8220,3
2009-04-06,11:00:00,3.8200,3.8240,3.8170,3.8240,13
2009-04-06,11:10:00,3.8240,3.8260,3.8240,3.8260,4
2009-04-06,11:15:00,3.8260,3.8260,3.8260,3.8260,1
2009-04-06,11:20:00,3.8220,3.8220,3.8170,3.8170,6
2009-04-06,12:35:00,3.8230,3.8230,3.8230,3.8230,1
2009-04-06,12:40:00,3.8260,3.8270,3.8260,3.8270,4
2009-04-06,12:45:00,3.8260,3.8270,3.8260,3.8270,12
2009-04-06,12:50:00,3.8240,3.8240,3.8240,3.8240,1
2009-04-06,12:55:00,3.8260,3.8260,3.8260,3.8260,1
2009-04-06,13:00:00,3.8270,3.8270,3.8220,3.8220,2
2009-04-06,13:05:00,3.8210,3.8210,3.8210,3.8210,1
2009-04-06,13:10:00,3.8260,3.8260,3.8260,3.8260,2
2009-04-06,13:15:00,3.8270,3.8270,3.8270,3.8270,1
2009-04-06,13:20:00,3.8250,3.8270,3.8250,3.8270,3
2009-04-06,13:25:00,3.8250,3.8250,3.8250,3.8250,1
2009-04-06,13:30:00,3.8270,3.8270,3.8270,3.8270,1
2009-04-06,13:35:00,3.8270,3.8270,3.8250,3.8270,6
2009-04-06,13:40:00,3.8290,3.8300,3.8290,3.8290,14
2009-04-06,13:45:00,3.8270,3.8290,3.8260,3.8290,3
2009-04-06,13:55:00,3.8290,3.8290,3.8290,3.8290,1
2009-04-06,14:05:00,3.8240,3.8240,3.8240,3.8240,1
2009-04-06,14:20:00,3.8250,3.8310,3.8250,3.8310,21
2009-04-06,14:25:00,3.8310,3.8310,3.8310,3.8310,1
2009-04-06,14:30:00,3.8300,3.8300,3.8300,3.8300,1
2009-04-06,14:35:00,3.8300,3.8300,3.8300,3.8300,3
2009-04-06,14:45:00,3.8300,3.8300,3.8300,3.8300,1
2009-04-06,14:55:00,3.8250,3.8250,3.8210,3.8210,4
2009-04-06,15:00:00,3.8210,3.8210,3.8210,3.8210,1
2009-04-06,15:05:00,3.8210,3.8210,3.8210,3.8210,1
2009-04-06,15:10:00,3.8250,3.8250,3.8200,3.8200,18
2009-04-06,15:15:00,3.8240,3.8250,3.8240,3.8250,3
2009-04-06,15:30:00,3.8270,3.8280,3.8270,3.8280,6
2009-04-06,15:35:00,3.8230,3.8230,3.8230,3.8230,1
2009-04-06,15:55:00,3.8230,3.8230,3.8230,3.8230,1
2009-04-06,16:00:00,3.8230,3.8230,3.8230,3.8230,2
2009-04-06,16:05:00,3.8240,3.8320,3.8240,3.8250,21
2009-04-06,16:10:00,3.8250,3.8250,3.8240,3.8240,4
2009-04-06,16:15:00,3.8250,3.8250,3.8240,3.8240,2
2009-04-06,16:20:00,3.8240,3.8250,3.8240,3.8250,9
2009-04-06,16:25:00,3.8240,3.8240,3.8240,3.8240,4
2009-04-06,16:30:00,3.8250,3.8250,3.8250,3.8250,2
2009-04-06,16:35:00,3.8280,3.8280,3.8280,3.8280,1
2009-04-06,16:45:00,3.8280,3.8280,3.8280,3.8280,8
2009-04-06,16:50:00,3.8280,3.8280,3.8280,3.8280,4
2009-04-06,16:55:00,3.8260,3.8260,3.8260,3.8260,1
2009-04-06,17:00:00,3.8250,3.8270,3.8250,3.8250,4
2009-04-06,17:05:00,3.8230,3.8260,3.8230,3.8260,4
2009-04-06,17:10:00,3.8280,3.8280,3.8280,3.8280,3
2009-04-06,17:15:00,3.8290,3.8300,3.8280,3.8300,22
2009-04-06,17:20:00,3.8300,3.8300,3.8270,3.8270,5
2009-04-06,17:25:00,3.8270,3.8270,3.8270,3.8270,2
2009-04-06,17:30:00,3.8250,3.8290,3.8250,3.8270,10
2009-04-06,17:40:00,3.8290,3.8290,3.8270,3.8270,2
2009-04-06,17:45:00,3.8290,3.8290,3.8280,3.8280,10
2009-04-06,17:50:00,3.8300,3.8310,3.8300,3.8310,16
2009-04-06,17:55:00,3.8310,3.8320,3.8310,3.8320,20
2009-04-06,18:00:00,3.8320,3.8320,3.8300,3.8300,9
2009-04-06,18:05:00,3.8280,3.8280,3.8260,3.8260,5
2009-04-06,18:10:00,3.8280,3.8300,3.8280,3.8280,4
2009-04-06,18:15:00,3.8280,3.8280,3.8280,3.8280,1
2009-04-06,18:20:00,3.8280,3.8340,3.8260,3.8260,25
2009-04-06,18:25:00,3.8280,3.8380,3.8280,3.8300,58
2009-04-06,18:30:00,3.8300,3.8310,3.8290,3.8310,4
2009-04-06,18:35:00,3.8320,3.8400,3.8320,3.8360,27
2009-04-06,18:40:00,3.8330,3.8400,3.8330,3.8400,7
2009-04-06,18:45:00,3.8400,3.8400,3.8370,3.8370,10
2009-04-06,18:50:00,3.8390,3.8390,3.8390,3.8390,2
2009-04-06,18:55:00,3.8400,3.8400,3.8370,3.8370,7
2009-04-06,19:00:00,3.8380,3.8400,3.8360,3.8360,8
2009-04-06,19:10:00,3.8400,3.8400,3.8340,3.8390,4
2009-04-06,19:15:00,3.8400,3.8480,3.8400,3.8420,56
2009-04-06,19:20:00,3.8410,3.8440,3.8410,3.8440,20
2009-04-06,19:25:00,3.8440,3.8440,3.8420,3.8440,8
2009-04-06,19:30:00,3.8440,3.8460,3.8390,3.8390,20
2009-04-06,19:35:00,3.8390,3.8390,3.8290,3.8330,132
2009-04-06,19:40:00,3.8330,3.8330,3.8260,3.8270,97
2009-04-06,19:45:00,3.8280,3.8340,3.8250,3.8340,35
2009-04-06,19:50:00,3.8340,3.8340,3.8220,3.8250,90
2009-04-06,19:55:00,3.8240,3.8240,3.8110,3.8140,202
2009-04-06,20:00:00,3.8130,3.8180,3.8080,3.8140,63
2009-04-06,20:05:00,3.8120,3.8120,3.7900,3.7980,305
2009-04-06,20:10:00,3.7990,3.8050,3.7960,3.8050,133
2009-04-06,20:15:00,3.8040,3.8050,3.7960,3.7960,22
2009-04-06,20:20:00,3.7980,3.8020,3.7730,3.7880,222
2009-04-06,20:25:00,3.7900,3.7900,3.7790,3.7880,121
2009-04-06,20:30:00,3.7900,3.7910,3.7780,3.7780,233
2009-04-06,20:35:00,3.7780,3.7790,3.7680,3.7720,277
2009-04-06,20:40:00,3.7760,3.7760,3.7680,3.7700,85
2009-04-06,20:45:00,3.7740,3.7750,3.7610,3.7660,116
2009-04-06,20:50:00,3.7650,3.7650,3.7550,3.7600,177
2009-04-06,20:55:00,3.7580,3.7600,3.7530,3.7530,241
2009-04-06,21:00:00,3.7540,3.7590,3.7460,3.7550,1121
2009-04-06,21:05:00,3.7550,3.7580,3.7180,3.7280,1438
2009-04-06,21:10:00,3.7280,3.7390,3.7240,3.7350,674
2009-04-06,21:15:00,3.7360,3.7530,3.7310,3.7460,560
2009-04-06,21:20:00,3.7430,3.7480,3.7290,3.7330,377
2009-04-06,21:25:00,3.7320,3.7460,3.7250,3.7280,296
2009-04-06,21:30:00,3.7310,3.7460,3.7280,3.7380,376
2009-04-06,21:35:00,3.7400,3.7450,3.7320,3.7450,364
2009-04-06,21:40:00,3.7460,3.7560,3.7460,3.7500,510
2009-04-06,21:45:00,3.7500,3.7500,3.7390,3.7400,224
2009-04-06,21:50:00,3.7400,3.7410,3.7330,3.7340,153
2009-04-06,21:55:00,3.7350,3.7470,3.7350,3.7410,251
2009-04-06,22:00:00,3.7420,3.7540,3.7360,3.7530,186
2009-04-06,22:05:00,3.7520,3.7590,3.7500,3.7570,241
2009-04-06,22:10:00,3.7560,3.7570,3.7490,3.7540,367
2009-04-06,22:15:00,3.7550,3.7550,3.7480,3.7510,323
2009-04-06,22:20:00,3.7510,3.7540,3.7480,3.7510,258
2009-04-06,22:25:00,3.7510,3.7540,3.7490,3.7490,86
2009-04-06,22:30:00,3.7480,3.7500,3.7330,3.7390,345
2009-04-06,22:35:00,3.7370,3.7450,3.7340,3.7420,119
2009-04-06,22:40:00,3.7440,3.7450,3.7360,3.7400,199
2009-04-06,22:45:00,3.7400,3.7480,3.7390,3.7480,42
2009-04-06,22:50:00,3.7470,3.7490,3.7360,3.7370,218
2009-04-06,22:55:00,3.7370,3.7460,3.7360,3.7400,141
2009-04-06,23:00:00,3.7400,3.7450,3.7260,3.7420,380
2009-04-06,23:05:00,3.7430,3.7440,3.7210,3.7240,443
2009-04-06,23:10:00,3.7250,3.7350,3.7240,3.7290,301
2009-04-06,23:15:00,3.7300,3.7310,3.7140,3.7250,957
2009-04-06,23:20:00,3.7260,3.7330,3.7100,3.7300,1134
2009-04-06,23:25:00,3.7320,3.7350,3.7180,3.7350,302
2009-04-06,23:30:00,3.7350,3.7360,3.7300,3.7330,164
2009-04-06,23:35:00,3.7330,3.7460,3.7310,3.7440,381
2009-04-06,23:40:00,3.7440,3.7440,3.7230,3.7240,263
2009-04-06,23:45:00,3.7230,3.7250,3.7180,3.7220,242
2009-04-06,23:50:00,3.7230,3.7330,3.7180,3.7200,184
2009-04-06,23:55:00,3.7190,3.7240,3.7100,3.7180,338
2009-04-07,00:00:00,3.7180,3.7320,3.7130,3.7130,296
2009-04-07,00:05:00,3.7120,3.7170,3.6900,3.6980,1341
2009-04-07,00:10:00,3.6970,3.7050,3.6940,3.6980,761
2009-04-07,00:15:00,3.6960,3.7000,3.6940,3.6970,534
2009-04-07,00:20:00,3.6960,3.6970,3.6780,3.6930,1069
2009-04-07,00:25:00,3.6930,3.7040,3.6900,3.6970,415
2009-04-07,00:30:00,3.7000,3.7090,3.6950,3.7010,279
2009-04-07,00:35:00,3.7020,3.7020,3.6800,3.6810,499
2009-04-07,00:40:00,3.6800,3.6940,3.6800,3.6940,253
2009-04-07,00:45:00,3.6940,3.6950,3.6800,3.6850,291
2009-04-07,00:50:00,3.6830,3.6850,3.6680,3.6730,904
2009-04-07,00:55:00,3.6740,3.6820,3.6650,3.6680,547
2009-04-07,01:00:00,3.6690,3.6810,3.6610,3.6740,729
2009-04-07,01:05:00,3.6750,3.6880,3.6740,3.6830,358
2009-04-07,01:10:00,3.6830,3.6880,3.6800,3.6850,136
2009-04-07,01:15:00,3.6850,3.6910,3.6810,3.6860,183
2009-04-07,01:20:00,3.6880,3.6980,3.6860,3.6980,292
2009-04-07,01:25:00,3.6970,3.6980,3.6910,3.6920,48
2009-04-07,01:30:00,3.6900,3.6900,3.6750,3.6830,451
2009-04-07,01:35:00,3.6840,3.6900,3.6750,3.6780,138
2009-04-07,01:40:00,3.6780,3.6780,3.6720,3.6770,435
2009-04-07,01:45:00,3.6770,3.6980,3.6750,3.6980,326
2009-04-07,01:50:00,3.6990,3.7120,3.6950,3.7100,450
2009-04-07,01:55:00,3.7100,3.7100,3.7000,3.7040,131
2009-04-07,02:00:00,3.7040,3.7240,3.7030,3.7200,454
2009-04-07,02:05:00,3.7200,3.7250,3.7000,3.7140,363
2009-04-07,02:10:00,3.7140,3.7150,3.6950,3.6970,261
2009-04-07,02:15:00,3.6970,3.7000,3.6800,3.7000,719
2009-04-07,02:20:00,3.6980,3.7180,3.6810,3.7160,753
2009-04-07,02:25:00,3.7190,3.7420,3.7150,3.7400,1344
2009-04-07,02:30:00,3.7400,3.7470,3.7370,3.7410,589
2009-04-07,02:35:00,3.7410,3.7420,3.7350,3.7410,378
2009-04-07,02:40:00,3.7420,3.7420,3.7340,3.7360,87
2009-04-07,02:45:00,3.7380,3.7470,3.7380,3.7420,117
2009-04-07,02:50:00,3.7400,3.7440,3.7350,3.7370,86
2009-04-07,02:55:00,3.7320,3.7380,3.7320,3.7340,11
2009-04-07,03:00:00,3.7340,3.7370,3.7320,3.7350,27
2009-04-07,03:05:00,3.7360,3.7390,3.7350,3.7350,29
2009-04-07,03:10:00,3.7350,3.7350,3.7320,3.7320,14
2009-04-07,03:15:00,3.7310,3.7350,3.7300,3.7350,18
2009-04-07,03:20:00,3.7370,3.7420,3.7340,3.7400,27
2009-04-07,03:25:00,3.7380,3.7380,3.7370,3.7370,3
2009-04-07,03:30:00,3.7370,3.7380,3.7340,3.7350,19
2009-04-07,03:35:00,3.7350,3.7400,3.7310,3.7360,56
2009-04-07,03:45:00,3.7330,3.7360,3.7330,3.7360,3
2009-04-07,03:50:00,3.7350,3.7380,3.7340,3.7380,33
2009-04-07,03:55:00,3.7360,3.7410,3.7350,3.7390,83
2009-04-07,04:00:00,3.7380,3.7380,3.7370,3.7380,15
2009-04-07,04:05:00,3.7390,3.7410,3.7360,3.7410,26
2009-04-07,04:10:00,3.7380,3.7410,3.7380,3.7380,8
2009-04-07,04:15:00,3.7380,3.7380,3.7370,3.7370,2
2009-04-07,04:25:00,3.7370,3.7400,3.7370,3.7400,2
2009-04-07,04:30:00,3.7400,3.7400,3.7310,3.7350,55
2009-04-07,04:35:00,3.7290,3.7290,3.6850,3.7050,256
2009-04-07,04:40:00,3.7030,3.7030,3.7000,3.7000,14
2009-04-07,04:45:00,3.7000,3.7030,3.6960,3.7030,26
2009-04-07,04:50:00,3.7030,3.7030,3.6960,3.6960,5
2009-04-07,04:55:00,3.6980,3.6990,3.6870,3.6990,48
2009-04-07,05:00:00,3.6950,3.6950,3.6950,3.6950,2
2009-04-07,05:05:00,3.6940,3.7090,3.6940,3.7080,15
2009-04-07,05:10:00,3.7040,3.7040,3.7040,3.7040,1
2009-04-07,06:00:00,3.7090,3.7090,3.7000,3.7020,3
2009-04-07,06:05:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-07,06:10:00,3.6990,3.7010,3.6970,3.7010,5
2009-04-07,06:15:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-07,06:20:00,3.7020,3.7040,3.7020,3.7020,12
2009-04-07,06:25:00,3.7050,3.7100,3.7050,3.7100,15
2009-04-07,06:30:00,3.7190,3.7280,3.7190,3.7220,14
2009-04-07,06:35:00,3.7240,3.7250,3.7190,3.7190,8
2009-04-07,06:40:00,3.7160,3.7160,3.7160,3.7160,1
2009-04-07,06:55:00,3.7150,3.7150,3.7150,3.7150,1
2009-04-07,07:00:00,3.7130,3.7130,3.6920,3.6920,26
2009-04-07,07:05:00,3.6880,3.6880,3.6870,3.6870,3
2009-04-07,07:20:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-07,07:35:00,3.7010,3.7010,3.7010,3.7010,1
2009-04-07,07:40:00,3.7010,3.7170,3.7010,3.7170,2
2009-04-07,08:00:00,3.7100,3.7100,3.7100,3.7100,1
2009-04-07,09:55:00,3.7150,3.7150,3.7150,3.7150,1
2009-04-07,10:35:00,3.7150,3.7150,3.7120,3.7120,3
2009-04-07,10:40:00,3.7130,3.7130,3.7130,3.7130,6
2009-04-07,10:50:00,3.7140,3.7140,3.7140,3.7140,1
2009-04-07,11:00:00,3.7120,3.7120,3.7120,3.7120,1
2009-04-07,11:10:00,3.7140,3.7170,3.7130,3.7140,14
2009-04-07,11:25:00,3.7230,3.7230,3.7230,3.7230,1
2009-04-07,11:30:00,3.7230,3.7230,3.7230,3.7230,1
2009-04-07,11:35:00,3.7230,3.7230,3.7230,3.7230,2
2009-04-07,11:40:00,3.7240,3.7250,3.7240,3.7250,3
2009-04-07,11:55:00,3.7270,3.7300,3.7270,3.7280,14
2009-04-07,12:05:00,3.7280,3.7280,3.7280,3.7280,2
2009-04-07,12:10:00,3.7280,3.7280,3.7280,3.7280,1
2009-04-07,12:20:00,3.7280,3.7280,3.7280,3.7280,2
2009-04-07,12:25:00,3.7280,3.7280,3.7280,3.7280,2
2009-04-07,12:30:00,3.7280,3.7280,3.7180,3.7180,9
2009-04-07,12:35:00,3.7180,3.7210,3.7180,3.7210,5
2009-04-07,12:40:00,3.7220,3.7220,3.7220,3.7220,1
2009-04-07,12:50:00,3.7230,3.7230,3.7230,3.7230,1
2009-04-07,13:00:00,3.7230,3.7230,3.7130,3.7130,19
2009-04-07,13:05:00,3.7130,3.7130,3.7130,3.7130,1
2009-04-07,13:35:00,3.7130,3.7130,3.7130,3.7130,2
2009-04-07,13:40:00,3.7170,3.7180,3.7170,3.7180,6
2009-04-07,14:00:00,3.7230,3.7230,3.7230,3.7230,1
2009-04-07,14:10:00,3.7270,3.7270,3.7270,3.7270,6
2009-04-07,14:25:00,3.7270,3.7270,3.7270,3.7270,1
2009-04-07,14:35:00,3.7280,3.7280,3.7280,3.7280,1
2009-04-07,14:40:00,3.7320,3.7320,3.7320,3.7320,8
2009-04-07,14:45:00,3.7320,3.7320,3.7320,3.7320,1
2009-04-07,14:55:00,3.7350,3.7350,3.7310,3.7310,11
2009-04-07,15:00:00,3.7310,3.7310,3.7310,3.7310,1
2009-04-07,15:25:00,3.7380,3.7380,3.7340,3.7340,10
2009-04-07,15:30:00,3.7340,3.7340,3.7340,3.7340,9
2009-04-07,15:40:00,3.7350,3.7350,3.7350,3.7350,1
2009-04-07,15:45:00,3.7350,3.7350,3.7350,3.7350,3
2009-04-07,15:50:00,3.7380,3.7450,3.7380,3.7420,52
2009-04-07,15:55:00,3.7420,3.7420,3.7420,3.7420,7
2009-04-07,16:00:00,3.7430,3.7440,3.7420,3.7440,7
2009-04-07,16:05:00,3.7470,3.7470,3.7470,3.7470,9
2009-04-07,16:10:00,3.7470,3.7470,3.7460,3.7460,7
2009-04-07,16:15:00,3.7460,3.7460,3.7420,3.7430,3
2009-04-07,16:20:00,3.7450,3.7450,3.7380,3.7380,7
2009-04-07,16:35:00,3.7420,3.7440,3.7420,3.7420,5
2009-04-07,16:40:00,3.7420,3.7420,3.7420,3.7420,6
2009-04-07,16:45:00,3.7420,3.7420,3.7420,3.7420,2
2009-04-07,16:50:00,3.7420,3.7420,3.7240,3.7400,20
2009-04-07,16:55:00,3.7190,3.7190,3.7190,3.7190,1
2009-04-07,17:15:00,3.7160,3.7160,3.7040,3.7040,7
2009-04-07,17:20:00,3.7080,3.7080,3.7040,3.7070,15
2009-04-07,17:25:00,3.7070,3.7070,3.7070,3.7070,5
2009-04-07,17:30:00,3.7060,3.7060,3.7010,3.7010,10
2009-04-07,17:35:00,3.7000,3.7070,3.7000,3.7030,38
2009-04-07,17:40:00,3.7020,3.7020,3.7020,3.7020,1
2009-04-07,17:45:00,3.6990,3.6990,3.6990,3.6990,3
2009-04-07,17:50:00,3.7000,3.7000,3.7000,3.7000,2
2009-04-07,17:55:00,3.7000,3.7000,3.6990,3.6990,22
2009-04-07,18:00:00,3.6990,3.6990,3.6990,3.6990,5
2009-04-07,18:05:00,3.6990,3.7000,3.6920,3.6920,15
2009-04-07,18:10:00,3.6990,3.6990,3.6930,3.6930,6
2009-04-07,18:15:00,3.6930,3.6940,3.6870,3.6900,20
2009-04-07,18:20:00,3.6890,3.6900,3.6860,3.6880,15
2009-04-07,18:25:00,3.6880,3.6880,3.6880,3.6880,4
2009-04-07,18:30:00,3.6880,3.6880,3.6860,3.6860,5
2009-04-07,18:35:00,3.6900,3.6900,3.6900,3.6900,3
2009-04-07,18:40:00,3.6900,3.6900,3.6900,3.6900,5
2009-04-07,18:45:00,3.6900,3.6950,3.6860,3.6880,24
2009-04-07,18:50:00,3.6890,3.6890,3.6860,3.6860,5
2009-04-07,18:55:00,3.6860,3.6910,3.6860,3.6910,16
2009-04-07,19:00:00,3.6910,3.6910,3.6780,3.6840,14
2009-04-07,19:05:00,3.6840,3.6840,3.6840,3.6840,1
2009-04-07,19:10:00,3.6840,3.6970,3.6770,3.6810,93
2009-04-07,19:15:00,3.6810,3.6870,3.6810,3.6870,18
2009-04-07,19:20:00,3.6870,3.6880,3.6840,3.6880,30
2009-04-07,19:25:00,3.6880,3.6880,3.6730,3.6730,23
2009-04-07,19:30:00,3.6850,3.6900,3.6850,3.6900,27
2009-04-07,19:35:00,3.6900,3.6930,3.6900,3.6910,23
2009-04-07,19:40:00,3.6930,3.6960,3.6930,3.6950,26
2009-04-07,19:45:00,3.6950,3.6950,3.6910,3.6940,27
2009-04-07,19:50:00,3.6940,3.6950,3.6680,3.6710,82
2009-04-07,19:55:00,3.6730,3.6800,3.6730,3.6760,75
2009-04-07,20:00:00,3.6730,3.6810,3.6610,3.6750,138
2009-04-07,20:05:00,3.6770,3.6880,3.6750,3.6850,22
2009-04-07,20:10:00,3.6850,3.6860,3.6530,3.6690,159
2009-04-07,20:15:00,3.6710,3.6760,3.6510,3.6660,264
2009-04-07,20:20:00,3.6650,3.6720,3.6510,3.6510,69
2009-04-07,20:25:00,3.6550,3.6670,3.6420,3.6540,220
2009-04-07,20:30:00,3.6530,3.6650,3.6520,3.6620,164
2009-04-07,20:35:00,3.6640,3.6650,3.6540,3.6640,120
2009-04-07,20:40:00,3.6650,3.6650,3.6460,3.6490,160
2009-04-07,20:45:00,3.6480,3.6640,3.6440,3.6570,193
2009-04-07,20:50:00,3.6590,3.6680,3.6580,3.6680,156
2009-04-07,20:55:00,3.6680,3.6710,3.6490,3.6630,189
2009-04-07,21:00:00,3.6640,3.6740,3.6410,3.6490,1422
2009-04-07,21:05:00,3.6490,3.6500,3.6350,3.6460,483
2009-04-07,21:10:00,3.6480,3.6480,3.6080,3.6200,1488
2009-04-07,21:15:00,3.6190,3.6390,3.6180,3.6300,653
2009-04-07,21:20:00,3.6290,3.6490,3.6250,3.6370,722
2009-04-07,21:25:00,3.6400,3.6460,3.6250,3.6290,464
2009-04-07,21:30:00,3.6290,3.6340,3.5900,3.6000,1970
2009-04-07,21:35:00,3.6000,3.6060,3.5860,3.6060,890
2009-04-07,21:40:00,3.6050,3.6310,3.6020,3.6270,731
2009-04-07,21:45:00,3.6250,3.6280,3.6150,3.6240,301
2009-04-07,21:50:00,3.6240,3.6250,3.6160,3.6240,300
2009-04-07,21:55:00,3.6250,3.6250,3.6010,3.6030,298
2009-04-07,22:00:00,3.6020,3.6050,3.5960,3.5980,654
2009-04-07,22:05:00,3.5970,3.5980,3.5920,3.5940,379
2009-04-07,22:10:00,3.5940,3.5970,3.5650,3.5700,1063
2009-04-07,22:15:00,3.5700,3.5860,3.5700,3.5850,711
2009-04-07,22:20:00,3.5840,3.5970,3.5840,3.5910,473
2009-04-07,22:25:00,3.5940,3.5970,3.5860,3.5940,422
2009-04-07,22:30:00,3.5950,3.6150,3.5930,3.6050,812
2009-04-07,22:35:00,3.6050,3.6330,3.6050,3.6260,1140
2009-04-07,22:40:00,3.6250,3.6260,3.6200,3.6240,352
2009-04-07,22:45:00,3.6240,3.6280,3.6170,3.6180,719
2009-04-07,22:50:00,3.6170,3.6500,3.6080,3.6410,907
2009-04-07,22:55:00,3.6400,3.6400,3.6100,3.6140,663
2009-04-07,23:00:00,3.6130,3.6320,3.6100,3.6320,556
2009-04-07,23:05:00,3.6310,3.6320,3.6120,3.6190,255
2009-04-07,23:10:00,3.6180,3.6300,3.6150,3.6240,298
2009-04-07,23:15:00,3.6240,3.6300,3.6180,3.6260,207
2009-04-07,23:20:00,3.6240,3.6330,3.6140,3.6140,433
2009-04-07,23:25:00,3.6140,3.6220,3.5970,3.6120,443
2009-04-07,23:30:00,3.6120,3.6280,3.6100,3.6280,272
2009-04-07,23:35:00,3.6280,3.6450,3.6240,3.6360,716
2009-04-07,23:40:00,3.6360,3.6450,3.6220,3.6230,338
2009-04-07,23:45:00,3.6210,3.6360,3.6200,3.6240,173
2009-04-07,23:50:00,3.6210,3.6270,3.6020,3.6020,555
2009-04-07,23:55:00,3.6030,3.6150,3.5990,3.6140,480
2009-04-08,00:00:00,3.6110,3.6130,3.6020,3.6030,130
2009-04-08,00:05:00,3.6030,3.6090,3.6010,3.6070,129
2009-04-08,00:10:00,3.6060,3.6060,3.5940,3.5970,392
2009-04-08,00:15:00,3.5960,3.6120,3.5960,3.6050,383
2009-04-08,00:20:00,3.6050,3.6080,3.5940,3.6050,318
2009-04-08,00:25:00,3.6060,3.6200,3.6020,3.6180,141
2009-04-08,00:30:00,3.6190,3.6210,3.6100,3.6100,166
2009-04-08,00:35:00,3.6110,3.6150,3.6090,3.6110,53
2009-04-08,00:40:00,3.6100,3.6140,3.6070,3.6070,93
2009-04-08,00:45:00,3.6070,3.6090,3.5950,3.5980,350
2009-04-08,00:50:00,3.5960,3.6030,3.5950,3.6010,272
2009-04-08,00:55:00,3.6030,3.6030,3.5950,3.5990,188
2009-04-08,01:00:00,3.5980,3.6000,3.5890,3.5910,514
2009-04-08,01:05:00,3.5910,3.5970,3.5870,3.5870,380
2009-04-08,01:10:00,3.5870,3.5940,3.5870,3.5900,259
2009-04-08,01:15:00,3.5890,3.5910,3.5860,3.5890,197
2009-04-08,01:20:00,3.5870,3.5890,3.5760,3.5840,364
2009-04-08,01:25:00,3.5850,3.5860,3.5780,3.5820,200
2009-04-08,01:30:00,3.5800,3.5810,3.5650,3.5700,821
2009-04-08,01:35:00,3.5710,3.5750,3.5640,3.5640,467
2009-04-08,01:40:00,3.5640,3.5730,3.5640,3.5660,674
2009-04-08,01:45:00,3.5660,3.5700,3.5600,3.5610,922
2009-04-08,01:50:00,3.5640,3.5700,3.5600,3.5680,605
2009-04-08,01:55:00,3.5670,3.5690,3.5600,3.5630,435
2009-04-08,02:00:00,3.5620,3.5640,3.5540,3.5560,717
2009-04-08,02:05:00,3.5560,3.5670,3.5540,3.5670,303
2009-04-08,02:10:00,3.5670,3.5750,3.5630,3.5690,440
2009-04-08,02:15:00,3.5690,3.5730,3.5630,3.5660,334
2009-04-08,02:20:00,3.5670,3.5730,3.5640,3.5680,508
2009-04-08,02:25:00,3.5680,3.5710,3.5580,3.5660,1147
2009-04-08,02:30:00,3.5660,3.5690,3.5650,3.5650,413
2009-04-08,02:35:00,3.5660,3.5690,3.5640,3.5670,90
2009-04-08,02:40:00,3.5660,3.5680,3.5630,3.5650,70
2009-04-08,02:45:00,3.5650,3.5660,3.5640,3.5640,64
2009-04-08,02:50:00,3.5640,3.5650,3.5630,3.5650,51
2009-04-08,02:55:00,3.5630,3.5650,3.5610,3.5640,124
2009-04-08,03:00:00,3.5640,3.5650,3.5630,3.5650,79
2009-04-08,03:05:00,3.5640,3.5640,3.5540,3.5540,92
2009-04-08,03:10:00,3.5570,3.5640,3.5570,3.5630,91
2009-04-08,03:15:00,3.5620,3.5650,3.5620,3.5650,36
2009-04-08,03:20:00,3.5650,3.5690,3.5640,3.5690,83
2009-04-08,03:25:00,3.5700,3.5760,3.5670,3.5700,92
2009-04-08,03:30:00,3.5720,3.5730,3.5700,3.5700,20
2009-04-08,03:35:00,3.5700,3.5720,3.5660,3.5680,24
2009-04-08,03:40:00,3.5690,3.5710,3.5680,3.5690,14
2009-04-08,03:45:00,3.5740,3.5740,3.5720,3.5720,17
2009-04-08,03:50:00,3.5740,3.5760,3.5740,3.5740,15
2009-04-08,03:55:00,3.5760,3.5760,3.5670,3.5690,52
2009-04-08,04:00:00,3.5670,3.5720,3.5670,3.5720,7
2009-04-08,04:05:00,3.5720,3.5730,3.5720,3.5730,3
2009-04-08,04:10:00,3.5740,3.5740,3.5740,3.5740,2
2009-04-08,04:15:00,3.5750,3.5770,3.5740,3.5750,35
2009-04-08,04:20:00,3.5750,3.5760,3.5720,3.5760,11
2009-04-08,04:25:00,3.5730,3.5740,3.5680,3.5680,15
2009-04-08,04:30:00,3.5680,3.5680,3.5640,3.5650,49
2009-04-08,04:35:00,3.5660,3.5670,3.5640,3.5670,6
2009-04-08,04:40:00,3.5670,3.5680,3.5650,3.5650,5
2009-04-08,04:45:00,3.5650,3.5690,3.5640,3.5690,12
2009-04-08,04:50:00,3.5700,3.5730,3.5700,3.5730,3
2009-04-08,05:00:00,3.5720,3.5740,3.5720,3.5740,6
2009-04-08,05:05:00,3.5740,3.5760,3.5740,3.5760,13
2009-04-08,05:10:00,3.5750,3.5750,3.5750,3.5750,2
2009-04-08,06:00:00,3.5790,3.5800,3.5790,3.5800,2
2009-04-08,06:05:00,3.5800,3.5800,3.5800,3.5800,10
2009-04-08,06:15:00,3.5800,3.5800,3.5750,3.5750,2
2009-04-08,06:20:00,3.5790,3.5790,3.5770,3.5770,13
2009-04-08,06:25:00,3.5770,3.5790,3.5770,3.5790,2
2009-04-08,06:30:00,3.5820,3.5840,3.5800,3.5840,7
2009-04-08,06:35:00,3.5800,3.5800,3.5800,3.5800,4
2009-04-08,06:40:00,3.5830,3.5830,3.5830,3.5830,1
2009-04-08,06:45:00,3.5820,3.5820,3.5820,3.5820,3
2009-04-08,06:50:00,3.5790,3.5790,3.5790,3.5790,4
2009-04-08,06:55:00,3.5790,3.5790,3.5790,3.5790,2
2009-04-08,07:00:00,3.5790,3.5790,3.5790,3.5790,1
2009-04-08,07:20:00,3.5780,3.5780,3.5770,3.5770,4
2009-04-08,07:25:00,3.5770,3.5770,3.5770,3.5770,3
2009-04-08,07:30:00,3.5770,3.5770,3.5770,3.5770,1
2009-04-08,07:35:00,3.5770,3.5770,3.5750,3.5750,7
2009-04-08,07:40:00,3.5780,3.5820,3.5780,3.5820,10
2009-04-08,07:45:00,3.5810,3.5850,3.5810,3.5850,5
2009-04-08,07:50:00,3.5860,3.5860,3.5860,3.5860,2
2009-04-08,08:00:00,3.5860,3.5860,3.5860,3.5860,4
2009-04-08,08:05:00,3.5870,3.5870,3.5870,3.5870,8
2009-04-08,08:10:00,3.5870,3.5870,3.5870,3.5870,4
2009-04-08,08:15:00,3.5880,3.5880,3.5870,3.5870,5
2009-04-08,08:20:00,3.5870,3.5870,3.5870,3.5870,11
2009-04-08,08:25:00,3.5870,3.5870,3.5770,3.5770,16
2009-04-08,08:30:00,3.5810,3.5830,3.5810,3.5830,4
2009-04-08,08:35:00,3.5830,3.5830,3.5830,3.5830,1
2009-04-08,08:50:00,3.5800,3.5830,3.5800,3.5830,2
2009-04-08,09:05:00,3.5780,3.5780,3.5770,3.5770,2
2009-04-08,09:10:00,3.5770,3.5770,3.5770,3.5770,2
2009-04-08,09:20:00,3.5740,3.5740,3.5730,3.5730,2
2009-04-08,09:45:00,3.5710,3.5710,3.5700,3.5700,4
2009-04-08,10:20:00,3.5680,3.5680,3.5660,3.5670,3
2009-04-08,10:30:00,3.5660,3.5660,3.5660,3.5660,2
2009-04-08,10:40:00,3.5660,3.5660,3.5660,3.5660,1
2009-04-08,10:45:00,3.5650,3.5650,3.5650,3.5650,1
2009-04-08,11:25:00,3.5660,3.5660,3.5660,3.5660,1
2009-04-08,11:45:00,3.5650,3.5650,3.5650,3.5650,1
2009-04-08,12:05:00,3.5660,3.5660,3.5660,3.5660,1
2009-04-08,12:10:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-08,12:15:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-08,12:30:00,3.5670,3.5670,3.5650,3.5660,5
2009-04-08,12:40:00,3.5660,3.5660,3.5660,3.5660,1
2009-04-08,12:45:00,3.5660,3.5680,3.5660,3.5680,4
2009-04-08,12:50:00,3.5660,3.5670,3.5660,3.5670,2
2009-04-08,13:00:00,3.5670,3.5670,3.5650,3.5650,3
2009-04-08,13:05:00,3.5680,3.5680,3.5640,3.5640,5
2009-04-08,13:15:00,3.5650,3.5670,3.5640,3.5670,3
2009-04-08,13:20:00,3.5640,3.5640,3.5640,3.5640,2
2009-04-08,13:25:00,3.5670,3.5670,3.5670,3.5670,1
2009-04-08,13:30:00,3.5670,3.5670,3.5670,3.5670,1
2009-04-08,13:35:00,3.5660,3.5660,3.5650,3.5650,2
2009-04-08,13:40:00,3.5650,3.5650,3.5650,3.5650,1
2009-04-08,13:45:00,3.5640,3.5650,3.5640,3.5650,2
2009-04-08,13:50:00,3.5670,3.5670,3.5670,3.5670,1
2009-04-08,14:00:00,3.5660,3.5670,3.5660,3.5670,2
2009-04-08,14:10:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-08,14:15:00,3.5640,3.5640,3.5640,3.5640,1
2009-04-08,14:25:00,3.5670,3.5670,3.5670,3.5670,1
2009-04-08,14:30:00,3.5650,3.5650,3.5640,3.5640,3
2009-04-08,14:35:00,3.5690,3.5690,3.5690,3.5690,1
2009-04-08,14:40:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-08,14:45:00,3.5680,3.5680,3.5640,3.5640,3
2009-04-08,14:50:00,3.5640,3.5640,3.5640,3.5640,1
2009-04-08,14:55:00,3.5640,3.5660,3.5640,3.5640,4
2009-04-08,15:05:00,3.5670,3.5670,3.5670,3.5670,1
2009-04-08,15:10:00,3.5640,3.5670,3.5640,3.5650,18
2009-04-08,15:15:00,3.5640,3.5640,3.5630,3.5630,4
2009-04-08,15:20:00,3.5630,3.5630,3.5620,3.5620,18
2009-04-08,15:25:00,3.5620,3.5630,3.5620,3.5620,8
2009-04-08,15:30:00,3.5640,3.5640,3.5640,3.5640,1
2009-04-08,15:35:00,3.5630,3.5630,3.5620,3.5620,7
2009-04-08,16:00:00,3.5640,3.5640,3.5620,3.5620,3
2009-04-08,16:15:00,3.5620,3.5620,3.5590,3.5590,20
2009-04-08,16:20:00,3.5580,3.5590,3.5580,3.5590,13
2009-04-08,16:25:00,3.5590,3.5600,3.5590,3.5600,3
2009-04-08,16:35:00,3.5580,3.5590,3.5560,3.5590,31
2009-04-08,16:40:00,3.5580,3.5600,3.5560,3.5560,10
2009-04-08,16:45:00,3.5580,3.5580,3.5580,3.5580,1
2009-04-08,16:50:00,3.5590,3.5600,3.5590,3.5600,7
2009-04-08,16:55:00,3.5600,3.5600,3.5600,3.5600,1
2009-04-08,17:00:00,3.5590,3.5610,3.5590,3.5590,5
2009-04-08,17:05:00,3.5590,3.5590,3.5590,3.5590,1
2009-04-08,17:10:00,3.5590,3.5590,3.5590,3.5590,1
2009-04-08,17:15:00,3.5590,3.5590,3.5590,3.5590,3
2009-04-08,17:20:00,3.5590,3.5590,3.5590,3.5590,1
2009-04-08,17:30:00,3.5590,3.5590,3.5590,3.5590,2
2009-04-08,17:35:00,3.5590,3.5600,3.5590,3.5600,24
2009-04-08,17:40:00,3.5590,3.5590,3.5590,3.5590,13
2009-04-08,17:45:00,3.5590,3.5590,3.5590,3.5590,11
2009-04-08,17:50:00,3.5590,3.5590,3.5570,3.5570,5
2009-04-08,17:55:00,3.5560,3.5560,3.5310,3.5490,146
2009-04-08,18:00:00,3.5490,3.5500,3.5490,3.5490,9
2009-04-08,18:05:00,3.5510,3.5510,3.5480,3.5480,3
2009-04-08,18:10:00,3.5470,3.5480,3.5470,3.5480,10
2009-04-08,18:15:00,3.5490,3.5490,3.5490,3.5490,2
2009-04-08,18:20:00,3.5480,3.5480,3.5480,3.5480,2
2009-04-08,18:25:00,3.5460,3.5460,3.5430,3.5430,47
2009-04-08,18:30:00,3.5430,3.5440,3.5430,3.5430,7
2009-04-08,18:35:00,3.5430,3.5450,3.5430,3.5450,2
2009-04-08,18:40:00,3.5450,3.5450,3.5450,3.5450,1
2009-04-08,18:50:00,3.5490,3.5500,3.5490,3.5500,12
2009-04-08,18:55:00,3.5510,3.5510,3.5420,3.5440,10
2009-04-08,19:05:00,3.5490,3.5520,3.5470,3.5520,65
2009-04-08,19:10:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-08,19:15:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-08,19:20:00,3.5530,3.5530,3.5530,3.5530,5
2009-04-08,19:25:00,3.5530,3.5540,3.5530,3.5530,17
2009-04-08,19:30:00,3.5490,3.5490,3.5450,3.5450,26
2009-04-08,19:35:00,3.5490,3.5520,3.5460,3.5520,12
2009-04-08,19:40:00,3.5500,3.5500,3.5500,3.5500,1
2009-04-08,19:45:00,3.5520,3.5530,3.5510,3.5510,9
2009-04-08,19:50:00,3.5540,3.5540,3.5530,3.5530,2
2009-04-08,19:55:00,3.5540,3.5550,3.5500,3.5550,18
2009-04-08,20:00:00,3.5510,3.5560,3.5460,3.5520,91
2009-04-08,20:05:00,3.5520,3.5520,3.5450,3.5490,100
2009-04-08,20:10:00,3.5480,3.5530,3.5480,3.5510,45
2009-04-08,20:15:00,3.5520,3.5540,3.5510,3.5520,61
2009-04-08,20:20:00,3.5540,3.5580,3.5510,3.5530,162
2009-04-08,20:25:00,3.5550,3.5650,3.5520,3.5580,66
2009-04-08,20:30:00,3.5580,3.5630,3.5580,3.5630,119
2009-04-08,20:35:00,3.5640,3.5700,3.5620,3.5700,190
2009-04-08,20:40:00,3.5700,3.5750,3.5690,3.5740,189
2009-04-08,20:45:00,3.5740,3.5970,3.5740,3.5900,827
2009-04-08,20:50:00,3.5920,3.6010,3.5910,3.5970,464
2009-04-08,20:55:00,3.5990,3.6010,3.5880,3.5890,323
2009-04-08,21:00:00,3.5880,3.5970,3.5780,3.5820,919
2009-04-08,21:05:00,3.5820,3.5890,3.5750,3.5800,454
2009-04-08,21:10:00,3.5790,3.5800,3.5700,3.5730,229
2009-04-08,21:15:00,3.5710,3.5800,3.5700,3.5800,159
2009-04-08,21:20:00,3.5800,3.5810,3.5690,3.5690,424
2009-04-08,21:25:00,3.5690,3.5900,3.5690,3.5840,365
2009-04-08,21:30:00,3.5830,3.5940,3.5820,3.5940,263
2009-04-08,21:35:00,3.5920,3.5920,3.5790,3.5850,348
2009-04-08,21:40:00,3.5860,3.6210,3.5860,3.6170,857
2009-04-08,21:45:00,3.6180,3.6260,3.5880,3.5880,410
2009-04-08,21:50:00,3.5900,3.6050,3.5890,3.6010,410
2009-04-08,21:55:00,3.6020,3.6050,3.5920,3.6020,207
2009-04-08,22:00:00,3.6030,3.6050,3.5810,3.5840,385
2009-04-08,22:05:00,3.5850,3.5950,3.5850,3.5940,250
2009-04-08,22:10:00,3.5950,3.5970,3.5860,3.5940,148
2009-04-08,22:15:00,3.5950,3.5970,3.5730,3.5730,588
2009-04-08,22:20:00,3.5750,3.5750,3.5660,3.5690,565
2009-04-08,22:25:00,3.5680,3.5710,3.5660,3.5700,235
2009-04-08,22:30:00,3.5710,3.6070,3.5640,3.5760,970
2009-04-08,22:35:00,3.5800,3.5900,3.5730,3.5850,310
2009-04-08,22:40:00,3.5870,3.5900,3.5750,3.5890,156
2009-04-08,22:45:00,3.5880,3.6090,3.5850,3.6040,508
2009-04-08,22:50:00,3.6020,3.6350,3.6010,3.6230,1094
2009-04-08,22:55:00,3.6220,3.6330,3.6050,3.6240,532
2009-04-08,23:00:00,3.6230,3.6340,3.6150,3.6190,627
2009-04-08,23:05:00,3.6190,3.6220,3.6010,3.6030,326
2009-04-08,23:10:00,3.6070,3.6290,3.6070,3.6130,231
2009-04-08,23:15:00,3.6120,3.6300,3.6110,3.6240,394
2009-04-08,23:20:00,3.6230,3.6340,3.6150,3.6310,321
2009-04-08,23:25:00,3.6300,3.6350,3.6170,3.6290,386
2009-04-08,23:30:00,3.6300,3.6360,3.6150,3.6190,407
2009-04-08,23:35:00,3.6180,3.6230,3.6130,3.6230,244
2009-04-08,23:40:00,3.6190,3.6270,3.6190,3.6260,119
2009-04-08,23:45:00,3.6270,3.6460,3.6180,3.6210,984
2009-04-08,23:50:00,3.6230,3.6330,3.6190,3.6290,256
2009-04-08,23:55:00,3.6250,3.6400,3.6210,3.6260,249
2009-04-09,00:00:00,3.6290,3.6310,3.6240,3.6290,201
2009-04-09,00:05:00,3.6260,3.6300,3.6210,3.6240,104
2009-04-09,00:10:00,3.6230,3.6280,3.6150,3.6160,86
2009-04-09,00:15:00,3.6150,3.6260,3.6130,3.6260,190
2009-04-09,00:20:00,3.6240,3.6270,3.6230,3.6260,117
2009-04-09,00:25:00,3.6250,3.6270,3.6210,3.6230,117
2009-04-09,00:30:00,3.6230,3.6230,3.6160,3.6190,210
2009-04-09,00:35:00,3.6180,3.6230,3.6150,3.6210,137
2009-04-09,00:40:00,3.6210,3.6270,3.6200,3.6220,138
2009-04-09,00:45:00,3.6240,3.6270,3.6190,3.6190,55
2009-04-09,00:50:00,3.6200,3.6240,3.6170,3.6200,159
2009-04-09,00:55:00,3.6200,3.6240,3.6190,3.6240,62
2009-04-09,01:00:00,3.6250,3.6250,3.6200,3.6200,108
2009-04-09,01:05:00,3.6180,3.6210,3.6140,3.6190,203
2009-04-09,01:10:00,3.6200,3.6210,3.6140,3.6160,191
2009-04-09,01:15:00,3.6180,3.6270,3.6160,3.6200,296
2009-04-09,01:20:00,3.6200,3.6240,3.6190,3.6230,65
2009-04-09,01:25:00,3.6230,3.6300,3.6190,3.6300,224
2009-04-09,01:30:00,3.6290,3.6450,3.6260,3.6360,366
2009-04-09,01:35:00,3.6370,3.6370,3.6290,3.6320,141
2009-04-09,01:40:00,3.6320,3.6370,3.6280,3.6300,147
2009-04-09,01:45:00,3.6290,3.6360,3.6250,3.6300,207
2009-04-09,01:50:00,3.6300,3.6340,3.6270,3.6320,124
2009-04-09,01:55:00,3.6310,3.6340,3.6280,3.6290,157
2009-04-09,02:00:00,3.6320,3.6350,3.6240,3.6300,402
2009-04-09,02:05:00,3.6280,3.6290,3.6210,3.6240,289
2009-04-09,02:10:00,3.6210,3.6250,3.6160,3.6220,301
2009-04-09,02:15:00,3.6220,3.6250,3.6030,3.6120,440
2009-04-09,02:20:00,3.6110,3.6160,3.6040,3.6080,521
2009-04-09,02:25:00,3.6080,3.6380,3.6010,3.6330,1343
2009-04-09,02:30:00,3.6340,3.6360,3.6250,3.6270,576
2009-04-09,02:35:00,3.6290,3.6390,3.6270,3.6370,96
2009-04-09,02:40:00,3.6360,3.6370,3.6290,3.6330,49
2009-04-09,02:45:00,3.6330,3.6330,3.6290,3.6310,30
2009-04-09,02:50:00,3.6310,3.6320,3.6290,3.6310,95
2009-04-09,02:55:00,3.6280,3.6360,3.6250,3.6360,99
2009-04-09,03:00:00,3.6380,3.6390,3.6360,3.6390,46
2009-04-09,03:05:00,3.6400,3.6400,3.6340,3.6380,37
2009-04-09,03:10:00,3.6380,3.6380,3.6300,3.6300,10
2009-04-09,03:15:00,3.6330,3.6350,3.6310,3.6310,31
2009-04-09,03:20:00,3.6370,3.6430,3.6360,3.6430,68
2009-04-09,03:25:00,3.6450,3.6450,3.6380,3.6380,17
2009-04-09,03:30:00,3.6420,3.6450,3.6420,3.6450,15
2009-04-09,03:35:00,3.6460,3.6590,3.6450,3.6530,137
2009-04-09,03:40:00,3.6520,3.6570,3.6500,3.6500,36
2009-04-09,03:45:00,3.6490,3.6510,3.6390,3.6400,32
2009-04-09,03:50:00,3.6460,3.6470,3.6410,3.6430,12
2009-04-09,03:55:00,3.6420,3.6450,3.6410,3.6410,39
2009-04-09,04:00:00,3.6410,3.6600,3.6410,3.6560,89
2009-04-09,04:05:00,3.6560,3.6560,3.6540,3.6540,13
2009-04-09,04:10:00,3.6550,3.6580,3.6550,3.6580,29
2009-04-09,04:15:00,3.6560,3.6620,3.6560,3.6600,27
2009-04-09,04:20:00,3.6600,3.6600,3.6500,3.6500,18
2009-04-09,04:25:00,3.6520,3.6520,3.6490,3.6500,9
2009-04-09,04:30:00,3.6530,3.6560,3.6530,3.6560,2
2009-04-09,04:35:00,3.6560,3.6620,3.6560,3.6620,11
2009-04-09,04:45:00,3.6570,3.6620,3.6570,3.6620,11
2009-04-09,04:50:00,3.6620,3.6680,3.6610,3.6610,66
2009-04-09,04:55:00,3.6620,3.6670,3.6620,3.6670,2
2009-04-09,05:00:00,3.6690,3.6690,3.6550,3.6550,13
2009-04-09,05:10:00,3.6570,3.6580,3.6560,3.6580,6
2009-04-09,06:00:00,3.6960,3.6980,3.6420,3.6540,30
2009-04-09,06:10:00,3.6440,3.6440,3.6410,3.6430,8
2009-04-09,06:20:00,3.6460,3.6610,3.6460,3.6610,10
2009-04-09,06:40:00,3.6600,3.6600,3.6600,3.6600,2
2009-04-09,07:30:00,3.6460,3.6460,3.6390,3.6390,7
2009-04-09,07:35:00,3.6440,3.6440,3.6300,3.6300,13
2009-04-09,07:40:00,3.6320,3.6440,3.6200,3.6250,37
2009-04-09,07:45:00,3.6440,3.6440,3.6370,3.6370,3
2009-04-09,07:50:00,3.6390,3.6390,3.6270,3.6270,3
2009-04-09,07:55:00,3.6240,3.6240,3.6170,3.6170,2
2009-04-09,08:05:00,3.6230,3.6230,3.6210,3.6210,6
2009-04-09,08:10:00,3.6210,3.6210,3.6210,3.6210,2
2009-04-09,08:30:00,3.6360,3.6520,3.6290,3.6290,8
2009-04-09,08:40:00,3.6590,3.6590,3.6590,3.6590,1
2009-04-09,08:55:00,3.6470,3.6470,3.6460,3.6460,3
2009-04-09,09:10:00,3.6500,3.6690,3.6500,3.6500,17
2009-04-09,09:40:00,3.6590,3.6590,3.6580,3.6580,2
2009-04-09,11:05:00,3.6550,3.6550,3.6290,3.6290,13
2009-04-09,11:10:00,3.6260,3.6300,3.6250,3.6300,32
2009-04-09,11:30:00,3.6310,3.6310,3.6310,3.6310,4
2009-04-09,12:00:00,3.6340,3.6340,3.6340,3.6340,2
2009-04-09,12:15:00,3.6340,3.6350,3.6340,3.6350,2
2009-04-09,12:30:00,3.6340,3.6340,3.6340,3.6340,1
2009-04-09,12:40:00,3.6350,3.6350,3.6350,3.6350,3
2009-04-09,12:45:00,3.6330,3.6330,3.6330,3.6330,1
2009-04-09,12:55:00,3.6350,3.6350,3.6350,3.6350,1
2009-04-09,13:20:00,3.6320,3.6320,3.6310,3.6310,5
2009-04-09,13:25:00,3.6320,3.6320,3.6320,3.6320,2
2009-04-09,13:30:00,3.6340,3.6350,3.6340,3.6350,3
2009-04-09,13:35:00,3.6350,3.6350,3.6350,3.6350,6
2009-04-09,13:40:00,3.6350,3.6350,3.6350,3.6350,1
2009-04-09,13:45:00,3.6350,3.6350,3.6350,3.6350,2
2009-04-09,14:05:00,3.6350,3.6350,3.6350,3.6350,1
2009-04-09,14:15:00,3.6350,3.6360,3.6350,3.6360,20
2009-04-09,14:20:00,3.6360,3.6360,3.6360,3.6360,2
2009-04-09,14:25:00,3.6360,3.6370,3.6360,3.6370,3
2009-04-09,14:30:00,3.6370,3.6370,3.6370,3.6370,2
2009-04-09,14:35:00,3.6370,3.6370,3.6370,3.6370,2
2009-04-09,14:45:00,3.6360,3.6370,3.6360,3.6370,7
2009-04-09,14:50:00,3.6370,3.6370,3.6370,3.6370,6
2009-04-09,14:55:00,3.6370,3.6370,3.6370,3.6370,2
2009-04-09,15:00:00,3.6380,3.6380,3.6370,3.6370,8
2009-04-09,15:05:00,3.6360,3.6360,3.6360,3.6360,1
2009-04-09,15:15:00,3.6380,3.6380,3.6380,3.6380,1
2009-04-09,15:20:00,3.6380,3.6380,3.6380,3.6380,1
2009-04-09,15:30:00,3.6370,3.6370,3.6360,3.6360,4
2009-04-09,15:35:00,3.6370,3.6370,3.6370,3.6370,1
2009-04-09,15:40:00,3.6360,3.6360,3.6360,3.6360,1
2009-04-09,15:45:00,3.6370,3.6370,3.6370,3.6370,1
2009-04-09,15:50:00,3.6360,3.6360,3.6360,3.6360,3
2009-04-09,15:55:00,3.6370,3.6370,3.6360,3.6370,4
2009-04-09,16:00:00,3.6370,3.6370,3.6360,3.6360,2
2009-04-09,16:05:00,3.6370,3.6370,3.6360,3.6360,5
2009-04-09,16:10:00,3.6370,3.6380,3.6350,3.6350,14
2009-04-09,16:15:00,3.6370,3.6380,3.6360,3.6380,8
2009-04-09,16:20:00,3.6380,3.6380,3.6380,3.6380,1
2009-04-09,16:25:00,3.6380,3.6380,3.6380,3.6380,1
2009-04-09,16:30:00,3.6390,3.6390,3.6390,3.6390,5
2009-04-09,16:35:00,3.6390,3.6390,3.6390,3.6390,16
2009-04-09,16:40:00,3.6400,3.6400,3.6400,3.6400,1
2009-04-09,16:45:00,3.6400,3.6400,3.6390,3.6390,2
2009-04-09,16:50:00,3.6400,3.6400,3.6400,3.6400,1
2009-04-09,16:55:00,3.6410,3.6410,3.6410,3.6410,16
2009-04-09,17:00:00,3.6400,3.6420,3.6400,3.6420,11
2009-04-09,17:05:00,3.6410,3.6410,3.6410,3.6410,3
2009-04-09,17:10:00,3.6400,3.6420,3.6400,3.6420,4
2009-04-09,17:20:00,3.6410,3.6410,3.6410,3.6410,4
2009-04-09,17:25:00,3.6420,3.6420,3.6410,3.6410,5
2009-04-09,17:30:00,3.6420,3.6420,3.6410,3.6420,5
2009-04-09,17:40:00,3.6390,3.6390,3.6390,3.6390,5
2009-04-09,17:45:00,3.6420,3.6420,3.6420,3.6420,1
2009-04-09,17:50:00,3.6420,3.6430,3.6420,3.6430,9
2009-04-09,17:55:00,3.6430,3.6430,3.6410,3.6410,12
2009-04-09,18:05:00,3.6420,3.6430,3.6420,3.6430,12
2009-04-09,18:10:00,3.6430,3.6440,3.6430,3.6440,18
2009-04-09,18:15:00,3.6420,3.6420,3.6420,3.6420,4
2009-04-09,18:20:00,3.6430,3.6430,3.6400,3.6400,9
2009-04-09,18:25:00,3.6420,3.6430,3.6420,3.6430,5
2009-04-09,18:35:00,3.6440,3.6450,3.6440,3.6450,10
2009-04-09,18:40:00,3.6450,3.6450,3.6450,3.6450,4
2009-04-09,18:50:00,3.6380,3.6570,3.6380,3.6490,34
2009-04-09,18:55:00,3.6510,3.6510,3.6510,3.6510,13
2009-04-09,19:00:00,3.6480,3.6490,3.6350,3.6490,34
2009-04-09,19:05:00,3.6430,3.6430,3.6430,3.6430,2
2009-04-09,19:10:00,3.6470,3.6490,3.6470,3.6490,13
2009-04-09,19:15:00,3.6480,3.6510,3.6450,3.6510,3
2009-04-09,19:20:00,3.6460,3.6510,3.6460,3.6510,2
2009-04-09,19:30:00,3.6470,3.6470,3.6470,3.6470,1
2009-04-09,19:35:00,3.6460,3.6460,3.6460,3.6460,1
2009-04-09,19:40:00,3.6470,3.6470,3.6470,3.6470,2
2009-04-09,19:45:00,3.6470,3.6470,3.6470,3.6470,1
2009-04-09,19:50:00,3.6500,3.6500,3.6490,3.6490,8
2009-04-09,19:55:00,3.6470,3.6500,3.6470,3.6500,11
2009-04-09,20:00:00,3.6520,3.6550,3.6460,3.6550,54
2009-04-09,20:05:00,3.6550,3.6570,3.6500,3.6550,47
2009-04-09,20:10:00,3.6570,3.6600,3.6540,3.6600,31
2009-04-09,20:15:00,3.6590,3.6620,3.6570,3.6620,14
2009-04-09,20:20:00,3.6570,3.6580,3.6570,3.6580,14
2009-04-09,20:25:00,3.6580,3.6660,3.6580,3.6640,113
2009-04-09,20:30:00,3.6660,3.6790,3.6650,3.6750,160
2009-04-09,20:35:00,3.6750,3.6800,3.6700,3.6740,127
2009-04-09,20:40:00,3.6740,3.6780,3.6720,3.6750,101
2009-04-09,20:45:00,3.6760,3.6860,3.6740,3.6840,94
2009-04-09,20:50:00,3.6810,3.6830,3.6770,3.6820,116
2009-04-09,20:55:00,3.6850,3.6850,3.6770,3.6780,145
2009-04-09,21:00:00,3.6790,3.6850,3.6710,3.6750,1059
2009-04-09,21:05:00,3.6750,3.6900,3.6750,3.6840,443
2009-04-09,21:10:00,3.6860,3.6930,3.6800,3.6880,832
2009-04-09,21:15:00,3.6870,3.6930,3.6860,3.6900,446
2009-04-09,21:20:00,3.6910,3.6930,3.6860,3.6920,260
2009-04-09,21:25:00,3.6920,3.6950,3.6860,3.6860,316
2009-04-09,21:30:00,3.6860,3.6880,3.6820,3.6860,136
2009-04-09,21:35:00,3.6860,3.6890,3.6800,3.6810,230
2009-04-09,21:40:00,3.6800,3.6860,3.6760,3.6820,424
2009-04-09,21:45:00,3.6800,3.6830,3.6730,3.6820,421
2009-04-09,21:50:00,3.6800,3.6860,3.6780,3.6800,330
2009-04-09,21:55:00,3.6800,3.6860,3.6770,3.6820,248
2009-04-09,22:00:00,3.6810,3.6820,3.6760,3.6780,146
2009-04-09,22:05:00,3.6780,3.6800,3.6700,3.6710,146
2009-04-09,22:10:00,3.6740,3.6770,3.6660,3.6710,240
2009-04-09,22:15:00,3.6730,3.6790,3.6700,3.6790,163
2009-04-09,22:20:00,3.6790,3.6820,3.6750,3.6780,133
2009-04-09,22:25:00,3.6800,3.8240,3.6770,3.7480,2401
2009-04-09,22:30:00,3.7500,3.7550,3.5820,3.6140,6912
2009-04-09,22:35:00,3.6120,3.6150,3.5650,3.5820,3306
2009-04-09,22:40:00,3.5820,3.5860,3.5550,3.5800,1819
2009-04-09,22:45:00,3.5780,3.6080,3.5770,3.5980,1537
2009-04-09,22:50:00,3.5950,3.6200,3.5940,3.6120,1273
2009-04-09,22:55:00,3.6130,3.6170,3.6050,3.6100,453
2009-04-09,23:00:00,3.6110,3.6280,3.6040,3.6220,727
2009-04-09,23:05:00,3.6210,3.6230,3.6080,3.6080,533
2009-04-09,23:10:00,3.6080,3.6090,3.6000,3.6020,254
2009-04-09,23:15:00,3.6020,3.6060,3.5970,3.6000,275
2009-04-09,23:20:00,3.6000,3.6070,3.6000,3.6030,165
2009-04-09,23:25:00,3.6050,3.6070,3.5980,3.6000,143
2009-04-09,23:30:00,3.6000,3.6130,3.6000,3.6090,266
2009-04-09,23:35:00,3.6080,3.6110,3.6000,3.6030,314
2009-04-09,23:40:00,3.6020,3.6040,3.5950,3.5980,173
2009-04-09,23:45:00,3.5970,3.6040,3.5960,3.5970,163
2009-04-09,23:50:00,3.5950,3.5960,3.5900,3.5920,202
2009-04-09,23:55:00,3.5920,3.5980,3.5900,3.5960,115
2009-04-10,00:00:00,3.5960,3.5970,3.5910,3.5910,95
2009-04-10,00:05:00,3.5920,3.5930,3.5860,3.5900,128
2009-04-10,00:10:00,3.5860,3.5890,3.5820,3.5870,172
2009-04-10,00:15:00,3.5850,3.5850,3.5800,3.5820,119
2009-04-10,00:20:00,3.5820,3.5870,3.5820,3.5860,84
2009-04-10,00:25:00,3.5870,3.5870,3.5800,3.5830,152
2009-04-10,00:30:00,3.5830,3.5840,3.5790,3.5800,108
2009-04-10,00:35:00,3.5790,3.5800,3.5730,3.5760,235
2009-04-10,00:40:00,3.5770,3.5770,3.5730,3.5740,162
2009-04-10,00:45:00,3.5730,3.5750,3.5700,3.5740,317
2009-04-10,00:50:00,3.5740,3.5750,3.5670,3.5690,184
2009-04-10,00:55:00,3.5700,3.5750,3.5690,3.5750,83
2009-04-10,01:00:00,3.5760,3.5900,3.5730,3.5900,250
2009-04-10,01:05:00,3.5900,3.5970,3.5900,3.5930,241
2009-04-10,01:10:00,3.5940,3.5950,3.5900,3.5940,150
2009-04-10,01:15:00,3.5930,3.5950,3.5910,3.5930,117
2009-04-10,01:20:00,3.5930,3.5940,3.5900,3.5900,139
2009-04-10,01:25:00,3.5920,3.5920,3.5850,3.5870,68
2009-04-10,01:30:00,3.5870,3.5870,3.5820,3.5850,109
2009-04-10,01:35:00,3.5860,3.5870,3.5820,3.5840,68
2009-04-10,01:40:00,3.5840,3.5870,3.5830,3.5840,42
2009-04-10,01:45:00,3.5850,3.5950,3.5850,3.5950,261
2009-04-10,01:50:00,3.5960,3.6010,3.5910,3.5920,246
2009-04-10,01:55:00,3.5920,3.5960,3.5910,3.5930,29
2009-04-10,02:00:00,3.5930,3.5940,3.5900,3.5910,79
2009-04-10,02:05:00,3.5900,3.5990,3.5900,3.5990,238
2009-04-10,02:10:00,3.5980,3.6080,3.5910,3.5960,573
2009-04-10,02:15:00,3.5970,3.6050,3.5930,3.6040,306
2009-04-10,02:20:00,3.6040,3.6130,3.6040,3.6080,524
2009-04-10,02:25:00,3.6080,3.6130,3.6010,3.6110,1186
2009-04-10,02:30:00,3.6100,3.6110,3.6020,3.6060,439
2009-04-10,02:35:00,3.6050,3.6050,3.6020,3.6030,75
2009-04-10,02:40:00,3.6020,3.6070,3.6020,3.6040,35
2009-04-10,02:45:00,3.6050,3.6090,3.6050,3.6050,24
2009-04-10,02:50:00,3.6060,3.6090,3.6040,3.6080,22
2009-04-10,02:55:00,3.6100,3.6100,3.6050,3.6060,35
2009-04-10,03:00:00,3.6060,3.6070,3.6050,3.6070,18
2009-04-10,03:05:00,3.6060,3.6100,3.6060,3.6100,68
2009-04-10,03:10:00,3.6070,3.6070,3.6040,3.6040,10
2009-04-10,03:15:00,3.6040,3.6070,3.6040,3.6070,28
2009-04-10,03:20:00,3.6070,3.6100,3.6070,3.6080,23
2009-04-10,03:25:00,3.6090,3.6100,3.6060,3.6060,10
2009-04-10,03:30:00,3.6090,3.6130,3.6090,3.6110,90
2009-04-10,03:35:00,3.6100,3.6110,3.6100,3.6110,18
2009-04-10,03:40:00,3.6090,3.6090,3.6080,3.6080,2
2009-04-10,03:45:00,3.6090,3.6110,3.6090,3.6110,28
2009-04-10,03:50:00,3.6110,3.6110,3.6090,3.6100,12
2009-04-10,03:55:00,3.6080,3.6080,3.6010,3.6010,97
2009-04-10,04:00:00,3.6010,3.6040,3.6010,3.6010,8
2009-04-10,04:05:00,3.6040,3.6040,3.6020,3.6020,3
2009-04-10,04:10:00,3.6030,3.6050,3.6010,3.6050,19
2009-04-10,04:15:00,3.6020,3.6080,3.6010,3.6020,27
2009-04-10,04:30:00,3.6050,3.6100,3.6050,3.6100,2
2009-04-10,04:35:00,3.6020,3.6020,3.6020,3.6020,1
2009-04-10,04:40:00,3.6100,3.6100,3.6100,3.6100,1
2009-04-10,04:50:00,3.6040,3.6040,3.6020,3.6020,2
2009-04-10,04:55:00,3.6100,3.6100,3.6100,3.6100,2
2009-04-10,05:00:00,3.6110,3.6110,3.6100,3.6100,7
2009-04-10,05:05:00,3.6110,3.6110,3.6040,3.6050,4
2009-04-10,05:10:00,3.6040,3.6110,3.6040,3.6110,5
2009-04-13,06:00:00,3.6250,3.6250,3.5950,3.5950,5
2009-04-13,06:05:00,3.5950,3.5950,3.5950,3.5950,1
2009-04-13,06:10:00,3.5960,3.5960,3.5960,3.5960,1
2009-04-13,06:15:00,3.5970,3.5980,3.5970,3.5970,26
2009-04-13,06:20:00,3.5970,3.6000,3.5970,3.5990,26
2009-04-13,06:25:00,3.5900,3.5900,3.5780,3.5780,3
2009-04-13,06:30:00,3.5680,3.5680,3.5680,3.5680,4
2009-04-13,06:35:00,3.5740,3.5940,3.5740,3.5940,4
2009-04-13,07:00:00,3.5950,3.5950,3.5770,3.5770,4
2009-04-13,07:10:00,3.5970,3.5970,3.5700,3.5700,27
2009-04-13,07:15:00,3.5870,3.5880,3.5670,3.5880,7
2009-04-13,07:35:00,3.5810,3.5810,3.5810,3.5810,1
2009-04-13,07:50:00,3.5760,3.5930,3.5760,3.5930,2
2009-04-13,08:15:00,3.5760,3.5760,3.5760,3.5760,2
2009-04-13,08:20:00,3.5760,3.5760,3.5760,3.5760,4
2009-04-13,08:25:00,3.5750,3.5750,3.5730,3.5730,2
2009-04-13,08:35:00,3.5750,3.5750,3.5740,3.5740,17
2009-04-13,08:40:00,3.5700,3.5700,3.5610,3.5630,10
2009-04-13,08:45:00,3.5610,3.5630,3.5590,3.5600,27
2009-04-13,08:50:00,3.5600,3.5600,3.5500,3.5500,20
2009-04-13,08:55:00,3.5590,3.5600,3.5590,3.5600,2
2009-04-13,09:05:00,3.5570,3.5680,3.5570,3.5680,2
2009-04-13,09:15:00,3.5670,3.5670,3.5670,3.5670,1
2009-04-13,09:20:00,3.5650,3.5660,3.5600,3.5600,3
2009-04-13,09:25:00,3.5600,3.5600,3.5600,3.5600,1
2009-04-13,09:30:00,3.5600,3.5640,3.5560,3.5640,12
2009-04-13,09:35:00,3.5560,3.5560,3.5500,3.5500,23
2009-04-13,09:40:00,3.5510,3.5510,3.5500,3.5500,5
2009-04-13,09:45:00,3.5500,3.5500,3.5500,3.5500,1
2009-04-13,10:10:00,3.5510,3.5510,3.5510,3.5510,1
2009-04-13,10:15:00,3.5550,3.5550,3.5550,3.5550,1
2009-04-13,10:25:00,3.5510,3.5510,3.5500,3.5500,3
2009-04-13,10:30:00,3.5450,3.5450,3.5450,3.5450,2
2009-04-13,10:50:00,3.5450,3.5450,3.5390,3.5450,18
2009-04-13,11:10:00,3.5390,3.5500,3.5390,3.5500,3
2009-04-13,11:30:00,3.5500,3.5510,3.5500,3.5510,2
2009-04-13,11:45:00,3.5420,3.5420,3.5400,3.5400,4
2009-04-13,11:55:00,3.5550,3.5560,3.5550,3.5560,2
2009-04-13,12:00:00,3.5520,3.5560,3.5500,3.5560,3
2009-04-13,12:10:00,3.5550,3.5550,3.5510,3.5510,3
2009-04-13,12:25:00,3.5520,3.5520,3.5510,3.5520,34
2009-04-13,12:30:00,3.5530,3.5560,3.5520,3.5520,57
2009-04-13,12:35:00,3.5520,3.5540,3.5510,3.5520,38
2009-04-13,12:40:00,3.5530,3.5560,3.5500,3.5500,54
2009-04-13,12:45:00,3.5520,3.5560,3.5510,3.5510,38
2009-04-13,12:50:00,3.5510,3.5570,3.5500,3.5510,48
2009-04-13,12:55:00,3.5520,3.5560,3.5510,3.5520,37
2009-04-13,13:00:00,3.5520,3.5520,3.5520,3.5520,2
2009-04-13,13:10:00,3.5520,3.5540,3.5520,3.5540,3
2009-04-13,13:15:00,3.5560,3.5570,3.5560,3.5570,3
2009-04-13,13:20:00,3.5560,3.5610,3.5560,3.5610,11
2009-04-13,13:25:00,3.5610,3.5610,3.5590,3.5600,6
2009-04-13,13:35:00,3.5620,3.5620,3.5620,3.5620,3
2009-04-13,13:50:00,3.5650,3.5750,3.5650,3.5750,3
2009-04-13,14:00:00,3.5670,3.5670,3.5630,3.5630,2
2009-04-13,14:05:00,3.5630,3.5630,3.5630,3.5630,1
2009-04-13,14:15:00,3.5630,3.5650,3.5630,3.5650,4
2009-04-13,14:30:00,3.5670,3.5670,3.5650,3.5660,11
2009-04-13,14:35:00,3.5670,3.5680,3.5670,3.5680,2
2009-04-13,14:50:00,3.5720,3.5720,3.5720,3.5720,2
2009-04-13,14:55:00,3.5690,3.5690,3.5690,3.5690,1
2009-04-13,15:00:00,3.5680,3.5680,3.5490,3.5500,23
2009-04-13,15:10:00,3.5570,3.5570,3.5570,3.5570,2
2009-04-13,15:15:00,3.5690,3.5690,3.5690,3.5690,1
2009-04-13,15:20:00,3.5680,3.5690,3.5680,3.5690,2
2009-04-13,15:35:00,3.5680,3.5690,3.5680,3.5690,3
2009-04-13,15:40:00,3.5710,3.5710,3.5700,3.5700,3
2009-04-13,15:45:00,3.5710,3.5710,3.5710,3.5710,1
2009-04-13,15:55:00,3.5710,3.5710,3.5710,3.5710,2
2009-04-13,16:00:00,3.5710,3.5710,3.5710,3.5710,1
2009-04-13,16:15:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-13,16:30:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-13,16:55:00,3.5630,3.5660,3.5430,3.5460,23
2009-04-13,17:00:00,3.5480,3.5480,3.5390,3.5390,10
2009-04-13,17:05:00,3.5450,3.5480,3.5450,3.5470,4
2009-04-13,17:10:00,3.5480,3.5480,3.5470,3.5470,3
2009-04-13,17:15:00,3.5470,3.5470,3.5450,3.5450,3
2009-04-13,17:20:00,3.5410,3.5410,3.5410,3.5410,2
2009-04-13,17:25:00,3.5450,3.5450,3.5450,3.5450,1
2009-04-13,17:30:00,3.5430,3.5430,3.5430,3.5430,1
2009-04-13,17:35:00,3.5430,3.5430,3.5430,3.5430,6
2009-04-13,17:40:00,3.5420,3.5420,3.5420,3.5420,1
2009-04-13,17:50:00,3.5390,3.5400,3.5390,3.5390,11
2009-04-13,17:55:00,3.5400,3.5400,3.5400,3.5400,4
2009-04-13,18:00:00,3.5400,3.5400,3.5400,3.5400,1
2009-04-13,18:05:00,3.5400,3.5420,3.5390,3.5410,12
2009-04-13,18:10:00,3.5410,3.5410,3.5400,3.5400,2
2009-04-13,18:20:00,3.5400,3.5400,3.5400,3.5400,1
2009-04-13,18:25:00,3.5400,3.5400,3.5400,3.5400,6
2009-04-13,18:30:00,3.5420,3.5420,3.5420,3.5420,1
2009-04-13,18:35:00,3.5420,3.5420,3.5410,3.5410,5
2009-04-13,18:40:00,3.5410,3.5410,3.5400,3.5410,3
2009-04-13,18:45:00,3.5430,3.5430,3.5430,3.5430,1
2009-04-13,18:50:00,3.5480,3.5480,3.5480,3.5480,1
2009-04-13,19:10:00,3.5440,3.5440,3.5440,3.5440,1
2009-04-13,19:15:00,3.5480,3.5480,3.5480,3.5480,1
2009-04-13,19:20:00,3.5450,3.5450,3.5450,3.5450,1
2009-04-13,19:30:00,3.5460,3.5460,3.5460,3.5460,3
2009-04-13,19:35:00,3.5440,3.5490,3.5420,3.5490,17
2009-04-13,19:40:00,3.5460,3.5520,3.5450,3.5520,12
2009-04-13,19:45:00,3.5520,3.5520,3.5510,3.5510,3
2009-04-13,19:50:00,3.5470,3.5480,3.5400,3.5480,24
2009-04-13,19:55:00,3.5470,3.5470,3.5450,3.5450,5
2009-04-13,20:00:00,3.5450,3.5460,3.5450,3.5450,6
2009-04-13,20:05:00,3.5460,3.5460,3.5410,3.5430,9
2009-04-13,20:10:00,3.5460,3.5460,3.5400,3.5410,25
2009-04-13,20:15:00,3.5410,3.5430,3.5250,3.5310,147
2009-04-13,20:20:00,3.5300,3.5420,3.5250,3.5370,45
2009-04-13,20:25:00,3.5380,3.5380,3.5250,3.5280,73
2009-04-13,20:30:00,3.5290,3.5380,3.5250,3.5380,46
2009-04-13,20:35:00,3.5360,3.5390,3.5300,3.5350,382
2009-04-13,20:40:00,3.5360,3.5380,3.5300,3.5310,142
2009-04-13,20:45:00,3.5310,3.5390,3.5300,3.5360,191
2009-04-13,20:50:00,3.5360,3.5380,3.5350,3.5350,194
2009-04-13,20:55:00,3.5360,3.5430,3.5350,3.5400,169
2009-04-13,21:00:00,3.5400,3.5500,3.5300,3.5470,1208
2009-04-13,21:05:00,3.5470,3.5470,3.5200,3.5380,723
2009-04-13,21:10:00,3.5380,3.5410,3.5200,3.5270,363
2009-04-13,21:15:00,3.5270,3.5400,3.5250,3.5320,417
2009-04-13,21:20:00,3.5330,3.5390,3.5240,3.5270,436
2009-04-13,21:25:00,3.5270,3.5380,3.5170,3.5210,448
2009-04-13,21:30:00,3.5210,3.5310,3.5150,3.5240,697
2009-04-13,21:35:00,3.5250,3.5300,3.5210,3.5290,292
2009-04-13,21:40:00,3.5280,3.5340,3.5250,3.5340,250
2009-04-13,21:45:00,3.5340,3.5370,3.5310,3.5350,185
2009-04-13,21:50:00,3.5330,3.5390,3.5320,3.5390,222
2009-04-13,21:55:00,3.5370,3.5380,3.5310,3.5310,235
2009-04-13,22:00:00,3.5310,3.5360,3.5040,3.5080,1529
2009-04-13,22:05:00,3.5070,3.5200,3.5070,3.5200,354
2009-04-13,22:10:00,3.5180,3.5270,3.5130,3.5250,294
2009-04-13,22:15:00,3.5230,3.5240,3.5140,3.5140,245
2009-04-13,22:20:00,3.5160,3.5220,3.5150,3.5180,178
2009-04-13,22:25:00,3.5180,3.5220,3.5130,3.5160,235
2009-04-13,22:30:00,3.5160,3.5220,3.5150,3.5200,102
2009-04-13,22:35:00,3.5220,3.5270,3.5190,3.5250,206
2009-04-13,22:40:00,3.5220,3.5300,3.5220,3.5290,59
2009-04-13,22:45:00,3.5270,3.5290,3.5230,3.5270,141
2009-04-13,22:50:00,3.5280,3.5350,3.5270,3.5300,170
2009-04-13,22:55:00,3.5300,3.5350,3.5270,3.5300,144
2009-04-13,23:00:00,3.5310,3.5370,3.5300,3.5350,302
2009-04-13,23:05:00,3.5340,3.5390,3.5300,3.5380,202
2009-04-13,23:10:00,3.5380,3.5420,3.5330,3.5390,134
2009-04-13,23:15:00,3.5390,3.5420,3.5360,3.5410,130
2009-04-13,23:20:00,3.5400,3.5500,3.5360,3.5500,188
2009-04-13,23:25:00,3.5480,3.5630,3.5430,3.5590,547
2009-04-13,23:30:00,3.5570,3.5700,3.5500,3.5680,478
2009-04-13,23:35:00,3.5680,3.5810,3.5630,3.5800,797
2009-04-13,23:40:00,3.5780,3.5800,3.5560,3.5620,453
2009-04-13,23:45:00,3.5630,3.5650,3.5560,3.5580,252
2009-04-13,23:50:00,3.5570,3.5620,3.5550,3.5570,227
2009-04-13,23:55:00,3.5580,3.5670,3.5550,3.5570,436
2009-04-14,00:00:00,3.5570,3.5710,3.5570,3.5700,290
2009-04-14,00:05:00,3.5720,3.5740,3.5650,3.5730,259
2009-04-14,00:10:00,3.5740,3.5770,3.5670,3.5700,255
2009-04-14,00:15:00,3.5710,3.5770,3.5670,3.5770,175
2009-04-14,00:20:00,3.5770,3.5780,3.5700,3.5720,135
2009-04-14,00:25:00,3.5710,3.5750,3.5670,3.5750,55
2009-04-14,00:30:00,3.5740,3.5940,3.5680,3.5850,782
2009-04-14,00:35:00,3.5850,3.5940,3.5770,3.5830,321
2009-04-14,00:40:00,3.5840,3.5880,3.5760,3.5800,146
2009-04-14,00:45:00,3.5800,3.6060,3.5760,3.6020,335
2009-04-14,00:50:00,3.6020,3.6020,3.5870,3.5900,219
2009-04-14,00:55:00,3.5900,3.6050,3.5900,3.6010,354
2009-04-14,01:00:00,3.6010,3.6020,3.5850,3.5900,221
2009-04-14,01:05:00,3.5900,3.6030,3.5890,3.6030,259
2009-04-14,01:10:00,3.6030,3.6050,3.5880,3.5980,288
2009-04-14,01:15:00,3.5990,3.6050,3.5900,3.6050,153
2009-04-14,01:20:00,3.6030,3.6150,3.6010,3.6100,489
2009-04-14,01:25:00,3.6100,3.6100,3.6000,3.6040,173
2009-04-14,01:30:00,3.6030,3.6390,3.6030,3.6200,593
2009-04-14,01:35:00,3.6200,3.6410,3.6180,3.6180,762
2009-04-14,01:40:00,3.6170,3.6330,3.6140,3.6190,527
2009-04-14,01:45:00,3.6200,3.6350,3.6140,3.6270,286
2009-04-14,01:50:00,3.6240,3.6350,3.6210,3.6330,263
2009-04-14,01:55:00,3.6330,3.6460,3.6280,3.6400,617
2009-04-14,02:00:00,3.6410,3.6600,3.6250,3.6280,849
2009-04-14,02:05:00,3.6280,3.6470,3.6240,3.6400,434
2009-04-14,02:10:00,3.6400,3.6430,3.6060,3.6160,860
2009-04-14,02:15:00,3.6160,3.6200,3.6010,3.6030,495
2009-04-14,02:20:00,3.6050,3.6190,3.6040,3.6180,325
2009-04-14,02:25:00,3.6170,3.6350,3.6080,3.6300,1505
2009-04-14,02:30:00,3.6300,3.6350,3.6260,3.6300,676
2009-04-14,02:35:00,3.6280,3.6310,3.6270,3.6300,27
2009-04-14,02:40:00,3.6300,3.6310,3.6270,3.6280,63
2009-04-14,02:45:00,3.6280,3.6300,3.6260,3.6280,49
2009-04-14,02:50:00,3.6280,3.6300,3.6280,3.6300,17
2009-04-14,02:55:00,3.6300,3.6310,3.6270,3.6270,66
2009-04-14,03:00:00,3.6300,3.6390,3.6280,3.6360,129
2009-04-14,03:05:00,3.6390,3.6390,3.6350,3.6380,9
2009-04-14,03:10:00,3.6360,3.6390,3.6360,3.6360,52
2009-04-14,03:15:00,3.6360,3.6400,3.6350,3.6400,105
2009-04-14,03:20:00,3.6400,3.6450,3.6390,3.6450,116
2009-04-14,03:25:00,3.6410,3.6450,3.6410,3.6420,18
2009-04-14,03:30:00,3.6440,3.6480,3.6430,3.6450,62
2009-04-14,03:35:00,3.6440,3.6460,3.6340,3.6340,53
2009-04-14,03:40:00,3.6370,3.6370,3.6330,3.6360,15
2009-04-14,03:45:00,3.6340,3.6340,3.6320,3.6320,9
2009-04-14,03:50:00,3.6310,3.6350,3.6310,3.6350,11
2009-04-14,03:55:00,3.6320,3.6340,3.6290,3.6290,26
2009-04-14,04:00:00,3.6290,3.6320,3.6280,3.6310,30
2009-04-14,04:05:00,3.6330,3.6350,3.6330,3.6340,22
2009-04-14,04:10:00,3.6310,3.6360,3.6310,3.6350,27
2009-04-14,04:15:00,3.6360,3.6360,3.6320,3.6320,2
2009-04-14,04:20:00,3.6350,3.6350,3.6350,3.6350,1
2009-04-14,04:25:00,3.6310,3.6310,3.6310,3.6310,1
2009-04-14,04:35:00,3.6360,3.6400,3.6360,3.6400,39
2009-04-14,04:45:00,3.6400,3.6400,3.6380,3.6380,2
2009-04-14,04:50:00,3.6400,3.6400,3.6390,3.6390,2
2009-04-14,04:55:00,3.6390,3.6390,3.6390,3.6390,3
2009-04-14,05:00:00,3.6400,3.6400,3.6400,3.6400,9
2009-04-14,05:10:00,3.6360,3.6360,3.6360,3.6360,1
2009-04-14,06:00:00,3.6380,3.6430,3.6380,3.6430,2
2009-04-14,06:05:00,3.6440,3.6470,3.6440,3.6470,7
2009-04-14,06:10:00,3.6420,3.6420,3.6420,3.6420,1
2009-04-14,06:20:00,3.6410,3.6410,3.6410,3.6410,1
2009-04-14,06:25:00,3.6410,3.6410,3.6410,3.6410,5
2009-04-14,06:30:00,3.6340,3.6340,3.6340,3.6340,1
2009-04-14,06:45:00,3.6400,3.6400,3.6400,3.6400,1
2009-04-14,06:50:00,3.6400,3.6400,3.6400,3.6400,1
2009-04-14,07:35:00,3.6320,3.6380,3.6230,3.6380,10
2009-04-14,07:45:00,3.6300,3.6300,3.6300,3.6300,2
2009-04-14,07:55:00,3.6410,3.6410,3.6240,3.6250,9
2009-04-14,08:30:00,3.6240,3.6240,3.6240,3.6240,1
2009-04-14,08:40:00,3.6250,3.6250,3.6250,3.6250,9
2009-04-14,08:45:00,3.6230,3.6230,3.6200,3.6200,13
2009-04-14,08:50:00,3.6150,3.6150,3.6050,3.6050,16
2009-04-14,08:55:00,3.6080,3.6080,3.6080,3.6080,1
2009-04-14,09:45:00,3.6080,3.6080,3.6080,3.6080,3
2009-04-14,10:10:00,3.6080,3.6080,3.6080,3.6080,1
2009-04-14,10:50:00,3.6160,3.6160,3.6140,3.6140,2
2009-04-14,10:55:00,3.6060,3.6060,3.5990,3.5990,22
2009-04-14,11:00:00,3.5950,3.5950,3.5910,3.5910,3
2009-04-14,11:05:00,3.5920,3.5920,3.5920,3.5920,2
2009-04-14,11:25:00,3.5910,3.5910,3.5910,3.5910,2
2009-04-14,11:30:00,3.5920,3.5920,3.5920,3.5920,2
2009-04-14,11:35:00,3.5900,3.6040,3.5900,3.6010,10
2009-04-14,11:40:00,3.6010,3.6010,3.6010,3.6010,1
2009-04-14,11:55:00,3.5910,3.5950,3.5870,3.5870,13
2009-04-14,12:00:00,3.5870,3.5870,3.5870,3.5870,2
2009-04-14,12:10:00,3.5880,3.5880,3.5880,3.5880,1
2009-04-14,12:15:00,3.5870,3.5870,3.5870,3.5870,3
2009-04-14,12:20:00,3.5870,3.5880,3.5860,3.5860,5
2009-04-14,12:25:00,3.5850,3.5980,3.5850,3.5980,9
2009-04-14,12:30:00,3.5850,3.5850,3.5850,3.5850,2
2009-04-14,12:40:00,3.5860,3.5870,3.5860,3.5870,8
2009-04-14,12:45:00,3.5860,3.5860,3.5850,3.5850,5
2009-04-14,13:10:00,3.5850,3.5850,3.5850,3.5850,1
2009-04-14,13:20:00,3.5850,3.5850,3.5850,3.5850,2
2009-04-14,13:40:00,3.6000,3.6000,3.5950,3.5950,2
2009-04-14,13:50:00,3.5950,3.5950,3.5950,3.5950,1
2009-04-14,14:05:00,3.5940,3.5940,3.5940,3.5940,1
2009-04-14,14:10:00,3.5990,3.6020,3.5860,3.5900,24
2009-04-14,14:15:00,3.5930,3.6050,3.5900,3.6050,6
2009-04-14,14:20:00,3.6070,3.6320,3.6070,3.6160,14
2009-04-14,14:25:00,3.6300,3.6300,3.5900,3.5970,14
2009-04-14,14:30:00,3.6000,3.6000,3.6000,3.6000,1
2009-04-14,14:35:00,3.6150,3.6300,3.6150,3.6200,5
2009-04-14,14:40:00,3.6060,3.6060,3.5920,3.6000,9
2009-04-14,14:45:00,3.5940,3.6000,3.5920,3.5920,7
2009-04-14,14:50:00,3.6050,3.6100,3.5930,3.5940,6
2009-04-14,15:00:00,3.6200,3.6200,3.6200,3.6200,1
2009-04-14,15:10:00,3.6060,3.6060,3.6060,3.6060,1
2009-04-14,15:15:00,3.6060,3.6100,3.6050,3.6100,4
2009-04-14,15:25:00,3.5940,3.5940,3.5940,3.5940,1
2009-04-14,15:30:00,3.6200,3.6200,3.6200,3.6200,1
2009-04-14,15:45:00,3.6200,3.6200,3.6110,3.6110,7
2009-04-14,15:55:00,3.6120,3.6160,3.6120,3.6130,8
2009-04-14,16:05:00,3.5970,3.5970,3.5970,3.5970,1
2009-04-14,16:30:00,3.6120,3.6120,3.6120,3.6120,2
2009-04-14,16:35:00,3.6120,3.6120,3.6120,3.6120,3
2009-04-14,16:55:00,3.6100,3.6140,3.6090,3.6140,22
2009-04-14,17:00:00,3.6130,3.6140,3.6130,3.6130,7
2009-04-14,17:05:00,3.6060,3.6140,3.6060,3.6140,18
2009-04-14,17:10:00,3.6230,3.6300,3.6140,3.6300,47
2009-04-14,17:15:00,3.6300,3.6310,3.6300,3.6310,24
2009-04-14,17:30:00,3.6260,3.6260,3.6260,3.6260,1
2009-04-14,17:45:00,3.6340,3.6400,3.6340,3.6400,2
2009-04-14,18:00:00,3.6300,3.6450,3.6300,3.6450,5
2009-04-14,18:05:00,3.6300,3.6300,3.6300,3.6300,1
2009-04-14,18:15:00,3.6450,3.6450,3.6380,3.6380,2
2009-04-14,18:25:00,3.6390,3.6490,3.6390,3.6490,3
2009-04-14,18:30:00,3.6440,3.6460,3.6440,3.6460,2
2009-04-14,18:35:00,3.6400,3.6430,3.6400,3.6430,6
2009-04-14,18:40:00,3.6420,3.6460,3.6420,3.6460,5
2009-04-14,18:45:00,3.6440,3.6500,3.6430,3.6440,21
2009-04-14,18:50:00,3.6470,3.6470,3.6420,3.6420,6
2009-04-14,18:55:00,3.6430,3.6570,3.6420,3.6500,54
2009-04-14,19:00:00,3.6500,3.6690,3.6500,3.6690,65
2009-04-14,19:05:00,3.6670,3.6690,3.6630,3.6630,17
2009-04-14,19:10:00,3.6610,3.6610,3.6610,3.6610,9
2009-04-14,19:15:00,3.6600,3.6620,3.6600,3.6620,5
2009-04-14,19:20:00,3.6630,3.6650,3.6580,3.6600,8
2009-04-14,19:25:00,3.6590,3.6600,3.6550,3.6600,4
2009-04-14,19:30:00,3.6590,3.6600,3.6550,3.6570,28
2009-04-14,19:35:00,3.6570,3.6630,3.6570,3.6630,11
2009-04-14,19:40:00,3.6560,3.6680,3.6560,3.6640,28
2009-04-14,19:45:00,3.6620,3.6630,3.6590,3.6610,12
2009-04-14,19:50:00,3.6620,3.6620,3.6500,3.6500,47
2009-04-14,19:55:00,3.6450,3.6450,3.6400,3.6420,30
2009-04-14,20:00:00,3.6410,3.6430,3.6280,3.6320,126
2009-04-14,20:05:00,3.6380,3.6380,3.6290,3.6320,72
2009-04-14,20:10:00,3.6330,3.6620,3.6330,3.6560,115
2009-04-14,20:15:00,3.6540,3.6740,3.6540,3.6680,213
2009-04-14,20:20:00,3.6680,3.6720,3.6620,3.6640,71
2009-04-14,20:25:00,3.6620,3.6650,3.6610,3.6640,56
2009-04-14,20:30:00,3.6610,3.6630,3.6400,3.6440,191
2009-04-14,20:35:00,3.6410,3.6480,3.6370,3.6400,91
2009-04-14,20:40:00,3.6370,3.6440,3.6370,3.6430,192
2009-04-14,20:45:00,3.6440,3.6440,3.6310,3.6360,154
2009-04-14,20:50:00,3.6350,3.6380,3.6160,3.6240,154
2009-04-14,20:55:00,3.6210,3.6310,3.6160,3.6210,183
2009-04-14,21:00:00,3.6200,3.6210,3.6010,3.6040,536
2009-04-14,21:05:00,3.6050,3.6120,3.5940,3.6040,388
2009-04-14,21:10:00,3.6040,3.6090,3.6020,3.6080,634
2009-04-14,21:15:00,3.6090,3.6110,3.6050,3.6110,243
2009-04-14,21:20:00,3.6120,3.6150,3.6060,3.6060,306
2009-04-14,21:25:00,3.6080,3.6110,3.6030,3.6050,300
2009-04-14,21:30:00,3.6050,3.6090,3.5990,3.6010,518
2009-04-14,21:35:00,3.6000,3.6020,3.5910,3.5980,306
2009-04-14,21:40:00,3.5980,3.5990,3.5920,3.5980,262
2009-04-14,21:45:00,3.5960,3.6020,3.5950,3.5990,313
2009-04-14,21:50:00,3.6000,3.6060,3.6000,3.6040,223
2009-04-14,21:55:00,3.6040,3.6080,3.6020,3.6080,238
2009-04-14,22:00:00,3.6060,3.6130,3.6040,3.6100,264
2009-04-14,22:05:00,3.6110,3.6140,3.6080,3.6100,172
2009-04-14,22:10:00,3.6120,3.6230,3.6100,3.6190,532
2009-04-14,22:15:00,3.6200,3.6260,3.6170,3.6210,344
2009-04-14,22:20:00,3.6210,3.6350,3.6190,3.6350,478
2009-04-14,22:25:00,3.6350,3.6450,3.6290,3.6420,659
2009-04-14,22:30:00,3.6420,3.6550,3.6410,3.6460,683
2009-04-14,22:35:00,3.6460,3.6630,3.6450,3.6560,1078
2009-04-14,22:40:00,3.6560,3.6620,3.6490,3.6540,722
2009-04-14,22:45:00,3.6540,3.6650,3.6500,3.6600,547
2009-04-14,22:50:00,3.6610,3.6630,3.6490,3.6500,441
2009-04-14,22:55:00,3.6500,3.6540,3.6420,3.6450,881
2009-04-14,23:00:00,3.6440,3.6530,3.6410,3.6520,390
2009-04-14,23:05:00,3.6520,3.6540,3.6430,3.6470,410
2009-04-14,23:10:00,3.6450,3.6470,3.6380,3.6420,405
2009-04-14,23:15:00,3.6430,3.6450,3.6380,3.6400,137
2009-04-14,23:20:00,3.6400,3.6400,3.6320,3.6360,233
2009-04-14,23:25:00,3.6350,3.6380,3.6310,3.6380,191
2009-04-14,23:30:00,3.6390,3.6530,3.6380,3.6500,345
2009-04-14,23:35:00,3.6500,3.6590,3.6500,3.6550,384
2009-04-14,23:40:00,3.6560,3.6670,3.6560,3.6630,505
2009-04-14,23:45:00,3.6640,3.6810,3.6620,3.6770,944
2009-04-14,23:50:00,3.6780,3.6790,3.6660,3.6700,513
2009-04-14,23:55:00,3.6700,3.6810,3.6690,3.6790,667
2009-04-15,00:00:00,3.6780,3.6840,3.6770,3.6800,375
2009-04-15,00:05:00,3.6800,3.6840,3.6790,3.6820,391
2009-04-15,00:10:00,3.6820,3.6890,3.6750,3.6750,509
2009-04-15,00:15:00,3.6740,3.6790,3.6710,3.6740,334
2009-04-15,00:20:00,3.6730,3.6750,3.6650,3.6690,245
2009-04-15,00:25:00,3.6690,3.6710,3.6650,3.6700,158
2009-04-15,00:30:00,3.6700,3.6760,3.6700,3.6760,187
2009-04-15,00:35:00,3.6740,3.6790,3.6730,3.6790,180
2009-04-15,00:40:00,3.6790,3.6840,3.6710,3.6710,319
2009-04-15,00:45:00,3.6700,3.6700,3.6580,3.6610,387
2009-04-15,00:50:00,3.6610,3.6640,3.6500,3.6510,249
2009-04-15,00:55:00,3.6520,3.6540,3.6480,3.6530,364
2009-04-15,01:00:00,3.6540,3.6600,3.6520,3.6560,254
2009-04-15,01:05:00,3.6560,3.6600,3.6540,3.6600,248
2009-04-15,01:10:00,3.6600,3.6620,3.6550,3.6620,202
2009-04-15,01:15:00,3.6620,3.6630,3.6530,3.6570,226
2009-04-15,01:20:00,3.6580,3.6640,3.6570,3.6640,189
2009-04-15,01:25:00,3.6610,3.6640,3.6560,3.6580,181
2009-04-15,01:30:00,3.6600,3.6620,3.6550,3.6590,205
2009-04-15,01:35:00,3.6590,3.6650,3.6560,3.6600,168
2009-04-15,01:40:00,3.6600,3.6620,3.6570,3.6610,190
2009-04-15,01:45:00,3.6610,3.6690,3.6600,3.6650,244
2009-04-15,01:50:00,3.6650,3.6680,3.6630,3.6670,134
2009-04-15,01:55:00,3.6680,3.6870,3.6660,3.6840,677
2009-04-15,02:00:00,3.6830,3.6870,3.6800,3.6850,325
2009-04-15,02:05:00,3.6850,3.6890,3.6770,3.6800,309
2009-04-15,02:10:00,3.6800,3.6800,3.6700,3.6750,188
2009-04-15,02:15:00,3.6750,3.7020,3.6690,3.6920,767
2009-04-15,02:20:00,3.6920,3.7060,3.6850,3.6890,731
2009-04-15,02:25:00,3.6910,3.6950,3.6860,3.6890,686
2009-04-15,02:30:00,3.6890,3.7000,3.6880,3.6960,395
2009-04-15,02:35:00,3.6980,3.7000,3.6920,3.6970,136
2009-04-15,02:40:00,3.6970,3.7040,3.6950,3.7000,41
2009-04-15,02:45:00,3.7010,3.7100,3.7010,3.7100,192
2009-04-15,02:50:00,3.7100,3.7100,3.7050,3.7050,80
2009-04-15,02:55:00,3.7040,3.7040,3.6970,3.6980,29
2009-04-15,03:00:00,3.6980,3.7070,3.6890,3.7070,154
2009-04-15,03:05:00,3.7060,3.7150,3.7030,3.7120,95
2009-04-15,03:10:00,3.7120,3.7150,3.7100,3.7100,100
2009-04-15,03:15:00,3.7100,3.7120,3.7080,3.7090,46
2009-04-15,03:20:00,3.7090,3.7120,3.7090,3.7120,49
2009-04-15,03:25:00,3.7110,3.7130,3.7070,3.7070,18
2009-04-15,03:30:00,3.7070,3.7080,3.7010,3.7050,23
2009-04-15,03:35:00,3.7050,3.7090,3.7020,3.7020,20
2009-04-15,03:40:00,3.7040,3.7050,3.7040,3.7050,3
2009-04-15,03:45:00,3.7040,3.7090,3.7010,3.7010,20
2009-04-15,03:50:00,3.7030,3.7060,3.7030,3.7060,24
2009-04-15,03:55:00,3.7040,3.7090,3.7020,3.7090,73
2009-04-15,04:00:00,3.7040,3.7060,3.7010,3.7060,23
2009-04-15,04:05:00,3.7040,3.7040,3.7010,3.7040,6
2009-04-15,04:10:00,3.7040,3.7070,3.7040,3.7070,23
2009-04-15,04:15:00,3.7070,3.7100,3.7070,3.7100,21
2009-04-15,04:25:00,3.7080,3.7080,3.7060,3.7070,9
2009-04-15,04:30:00,3.7100,3.7140,3.7060,3.7060,17
2009-04-15,04:35:00,3.7050,3.7150,3.7050,3.7130,20
2009-04-15,04:40:00,3.7100,3.7100,3.7050,3.7050,25
2009-04-15,04:45:00,3.7040,3.7040,3.6960,3.6960,19
2009-04-15,04:50:00,3.6970,3.6980,3.6970,3.6980,4
2009-04-15,05:00:00,3.6970,3.6980,3.6970,3.6980,2
2009-04-15,05:05:00,3.6940,3.6940,3.6940,3.6940,1
2009-04-15,05:10:00,3.6930,3.6930,3.6870,3.6870,6
2009-04-15,06:00:00,3.6850,3.6850,3.6830,3.6830,7
2009-04-15,06:05:00,3.6850,3.6900,3.6850,3.6900,2
2009-04-15,06:30:00,3.6830,3.6830,3.6830,3.6830,1
2009-04-15,06:35:00,3.6890,3.6890,3.6840,3.6840,2
2009-04-15,06:40:00,3.6860,3.6860,3.6860,3.6860,1
2009-04-15,06:55:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-15,07:00:00,3.6930,3.6980,3.6930,3.6980,3
2009-04-15,07:10:00,3.7050,3.7050,3.7050,3.7050,2
2009-04-15,07:15:00,3.7070,3.7390,3.7070,3.7350,83
2009-04-15,07:20:00,3.7350,3.7350,3.7350,3.7350,6
2009-04-15,07:25:00,3.7140,3.7140,3.7020,3.7020,2
2009-04-15,07:45:00,3.7240,3.7250,3.7240,3.7250,2
2009-04-15,07:55:00,3.7050,3.7050,3.7050,3.7050,1
2009-04-15,08:30:00,3.7050,3.7050,3.7050,3.7050,1
2009-04-15,08:40:00,3.7010,3.7010,3.7010,3.7010,1
2009-04-15,08:45:00,3.7170,3.7170,3.7170,3.7170,1
2009-04-15,09:05:00,3.7190,3.7190,3.7190,3.7190,1
2009-04-15,09:10:00,3.7240,3.7300,3.7240,3.7300,3
2009-04-15,09:20:00,3.7330,3.7340,3.7290,3.7290,6
2009-04-15,09:25:00,3.7330,3.7350,3.7330,3.7350,28
2009-04-15,09:30:00,3.7290,3.7290,3.7290,3.7290,1
2009-04-15,09:55:00,3.7260,3.7260,3.7200,3.7200,6
2009-04-15,10:00:00,3.7200,3.7230,3.7200,3.7230,6
2009-04-15,10:05:00,3.7230,3.7230,3.7180,3.7180,2
2009-04-15,10:15:00,3.7120,3.7180,3.7100,3.7180,9
2009-04-15,10:25:00,3.7110,3.7110,3.7090,3.7090,2
2009-04-15,10:35:00,3.7080,3.7080,3.7080,3.7080,2
2009-04-15,10:40:00,3.7090,3.7090,3.7090,3.7090,1
2009-04-15,10:50:00,3.7040,3.7040,3.7040,3.7040,1
2009-04-15,10:55:00,3.6970,3.6970,3.6970,3.6970,1
2009-04-15,11:00:00,3.6990,3.6990,3.6990,3.6990,3
2009-04-15,11:45:00,3.7150,3.7150,3.7040,3.7040,6
2009-04-15,12:25:00,3.7030,3.7030,3.6890,3.6890,25
2009-04-15,12:30:00,3.6880,3.6910,3.6870,3.6870,5
2009-04-15,12:35:00,3.6850,3.6850,3.6810,3.6810,3
2009-04-15,12:40:00,3.6810,3.6820,3.6810,3.6820,2
2009-04-15,13:00:00,3.6820,3.6820,3.6800,3.6800,6
2009-04-15,13:15:00,3.6780,3.6780,3.6780,3.6780,1
2009-04-15,13:20:00,3.6750,3.6750,3.6750,3.6750,1
2009-04-15,13:25:00,3.6770,3.6770,3.6740,3.6760,4
2009-04-15,13:30:00,3.6740,3.6760,3.6740,3.6760,5
2009-04-15,13:35:00,3.6750,3.6750,3.6750,3.6750,2
2009-04-15,13:40:00,3.6760,3.6790,3.6760,3.6780,8
2009-04-15,13:55:00,3.6790,3.6790,3.6770,3.6780,4
2009-04-15,14:05:00,3.6740,3.6780,3.6740,3.6780,5
2009-04-15,14:10:00,3.6800,3.6800,3.6800,3.6800,1
2009-04-15,14:35:00,3.6810,3.6830,3.6810,3.6830,2
2009-04-15,15:05:00,3.6830,3.6840,3.6770,3.6770,14
2009-04-15,15:25:00,3.6830,3.6830,3.6830,3.6830,1
2009-04-15,15:30:00,3.6850,3.6850,3.6850,3.6850,1
2009-04-15,15:40:00,3.6830,3.6850,3.6820,3.6820,8
2009-04-15,15:50:00,3.6860,3.6860,3.6860,3.6860,2
2009-04-15,15:55:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-15,16:05:00,3.6900,3.6930,3.6900,3.6930,3
2009-04-15,16:10:00,3.6930,3.6930,3.6930,3.6930,5
2009-04-15,16:15:00,3.6930,3.6930,3.6930,3.6930,2
2009-04-15,16:20:00,3.6910,3.6940,3.6910,3.6940,7
2009-04-15,16:30:00,3.6930,3.6930,3.6920,3.6920,4
2009-04-15,16:35:00,3.6920,3.7000,3.6920,3.7000,10
2009-04-15,16:40:00,3.6940,3.7090,3.6940,3.6980,17
2009-04-15,16:45:00,3.7040,3.7040,3.7040,3.7040,2
2009-04-15,16:55:00,3.7030,3.7040,3.7030,3.7040,6
2009-04-15,17:00:00,3.7070,3.7100,3.7070,3.7100,2
2009-04-15,17:05:00,3.7100,3.7100,3.7100,3.7100,2
2009-04-15,17:10:00,3.7100,3.7110,3.7100,3.7110,4
2009-04-15,17:15:00,3.7090,3.7090,3.7090,3.7090,1
2009-04-15,17:20:00,3.7090,3.7110,3.7090,3.7110,15
2009-04-15,17:25:00,3.7100,3.7100,3.7100,3.7100,1
2009-04-15,17:30:00,3.7110,3.7180,3.7110,3.7180,19
2009-04-15,17:35:00,3.7180,3.7190,3.7180,3.7180,7
2009-04-15,17:40:00,3.7180,3.7180,3.7160,3.7160,2
2009-04-15,17:45:00,3.7160,3.7170,3.7160,3.7170,12
2009-04-15,18:00:00,3.7170,3.7170,3.7170,3.7170,2
2009-04-15,18:25:00,3.7210,3.7270,3.7210,3.7230,12
2009-04-15,18:35:00,3.7230,3.7230,3.7230,3.7230,2
2009-04-15,18:40:00,3.7210,3.7210,3.7210,3.7210,2
2009-04-15,18:45:00,3.7200,3.7200,3.7150,3.7150,17
2009-04-15,19:00:00,3.7110,3.7110,3.7110,3.7110,1
2009-04-15,19:05:00,3.7110,3.7150,3.7110,3.7150,4
2009-04-15,19:10:00,3.7160,3.7170,3.7150,3.7170,20
2009-04-15,19:20:00,3.7150,3.7150,3.7150,3.7150,1
2009-04-15,19:25:00,3.7140,3.7150,3.7090,3.7100,19
2009-04-15,19:30:00,3.7090,3.7090,3.7050,3.7090,3
2009-04-15,19:35:00,3.7090,3.7090,3.7090,3.7090,1
2009-04-15,19:40:00,3.7110,3.7110,3.7070,3.7070,3
2009-04-15,19:45:00,3.7050,3.7050,3.7000,3.7000,27
2009-04-15,19:50:00,3.6960,3.7000,3.6960,3.7000,9
2009-04-15,19:55:00,3.6980,3.6980,3.6850,3.6850,26
2009-04-15,20:00:00,3.6880,3.6880,3.6680,3.6770,69
2009-04-15,20:05:00,3.6780,3.6850,3.6760,3.6820,13
2009-04-15,20:10:00,3.6830,3.6860,3.6770,3.6800,21
2009-04-15,20:15:00,3.6820,3.6820,3.6770,3.6780,24
2009-04-15,20:20:00,3.6780,3.6820,3.6780,3.6810,62
2009-04-15,20:25:00,3.6820,3.6850,3.6810,3.6840,52
2009-04-15,20:30:00,3.6860,3.6870,3.6840,3.6850,112
2009-04-15,20:35:00,3.6850,3.6890,3.6780,3.6780,127
2009-04-15,20:40:00,3.6800,3.6800,3.6630,3.6730,146
2009-04-15,20:45:00,3.6760,3.6800,3.6630,3.6650,145
2009-04-15,20:50:00,3.6650,3.6700,3.6630,3.6650,222
2009-04-15,20:55:00,3.6630,3.6660,3.6440,3.6550,329
2009-04-15,21:00:00,3.6540,3.6550,3.6250,3.6280,1138
2009-04-15,21:05:00,3.6270,3.6460,3.6220,3.6400,707
2009-04-15,21:10:00,3.6380,3.6470,3.6360,3.6450,266
2009-04-15,21:15:00,3.6430,3.6430,3.6270,3.6310,386
2009-04-15,21:20:00,3.6310,3.6390,3.6290,3.6370,294
2009-04-15,21:25:00,3.6380,3.6540,3.6380,3.6500,304
2009-04-15,21:30:00,3.6520,3.6560,3.6490,3.6540,307
2009-04-15,21:35:00,3.6520,3.6550,3.6420,3.6420,213
2009-04-15,21:40:00,3.6410,3.6500,3.6380,3.6500,259
2009-04-15,21:45:00,3.6510,3.6550,3.6470,3.6490,175
2009-04-15,21:50:00,3.6460,3.6740,3.6460,3.6700,390
2009-04-15,21:55:00,3.6700,3.6750,3.6580,3.6590,362
2009-04-15,22:00:00,3.6590,3.6670,3.6590,3.6650,292
2009-04-15,22:05:00,3.6640,3.6660,3.6550,3.6630,235
2009-04-15,22:10:00,3.6630,3.6660,3.6540,3.6550,113
2009-04-15,22:15:00,3.6570,3.6570,3.6460,3.6490,126
2009-04-15,22:20:00,3.6480,3.6520,3.6370,3.6400,251
2009-04-15,22:25:00,3.6400,3.6430,3.6370,3.6370,222
2009-04-15,22:30:00,3.6370,3.6560,3.6200,3.6540,1503
2009-04-15,22:35:00,3.6520,3.6560,3.6230,3.6300,1015
2009-04-15,22:40:00,3.6300,3.6480,3.6250,3.6430,449
2009-04-15,22:45:00,3.6420,3.6590,3.6300,3.6520,528
2009-04-15,22:50:00,3.6510,3.6520,3.6280,3.6300,720
2009-04-15,22:55:00,3.6300,3.6340,3.6220,3.6270,433
2009-04-15,23:00:00,3.6280,3.6390,3.6270,3.6290,375
2009-04-15,23:05:00,3.6290,3.6370,3.6230,3.6330,348
2009-04-15,23:10:00,3.6310,3.6430,3.6300,3.6380,184
2009-04-15,23:15:00,3.6350,3.6380,3.6260,3.6340,236
2009-04-15,23:20:00,3.6320,3.6450,3.6310,3.6440,220
2009-04-15,23:25:00,3.6450,3.6490,3.6410,3.6430,362
2009-04-15,23:30:00,3.6440,3.6490,3.6410,3.6440,173
2009-04-15,23:35:00,3.6460,3.6560,3.6440,3.6560,201
2009-04-15,23:40:00,3.6560,3.6600,3.6510,3.6590,352
2009-04-15,23:45:00,3.6600,3.6600,3.6500,3.6550,235
2009-04-15,23:50:00,3.6550,3.6810,3.6540,3.6670,680
2009-04-15,23:55:00,3.6660,3.6760,3.6650,3.6690,266
2009-04-16,00:00:00,3.6700,3.6800,3.6700,3.6790,310
2009-04-16,00:05:00,3.6790,3.6960,3.6770,3.6860,737
2009-04-16,00:10:00,3.6860,3.6900,3.6770,3.6850,346
2009-04-16,00:15:00,3.6840,3.6930,3.6710,3.6850,456
2009-04-16,00:20:00,3.6860,3.6940,3.6800,3.6850,370
2009-04-16,00:25:00,3.6850,3.6900,3.6830,3.6880,66
2009-04-16,00:30:00,3.6860,3.6910,3.6840,3.6910,216
2009-04-16,00:35:00,3.6910,3.6960,3.6880,3.6880,481
2009-04-16,00:40:00,3.6880,3.7400,3.6880,3.7380,2139
2009-04-16,00:45:00,3.7390,3.7460,3.7200,3.7270,1995
2009-04-16,00:50:00,3.7280,3.7360,3.7230,3.7250,724
2009-04-16,00:55:00,3.7260,3.7290,3.7160,3.7180,299
2009-04-16,01:00:00,3.7210,3.7270,3.7150,3.7210,694
2009-04-16,01:05:00,3.7210,3.7300,3.7180,3.7300,316
2009-04-16,01:10:00,3.7300,3.7340,3.7210,3.7330,319
2009-04-16,01:15:00,3.7340,3.7390,3.7260,3.7310,636
2009-04-16,01:20:00,3.7310,3.7310,3.7240,3.7260,168
2009-04-16,01:25:00,3.7250,3.7290,3.7140,3.7230,508
2009-04-16,01:30:00,3.7220,3.7280,3.7000,3.7050,816
2009-04-16,01:35:00,3.7050,3.7060,3.6950,3.6960,365
2009-04-16,01:40:00,3.6970,3.7100,3.6970,3.6980,599
2009-04-16,01:45:00,3.6970,3.6970,3.6590,3.6700,1228
2009-04-16,01:50:00,3.6690,3.6760,3.6590,3.6730,584
2009-04-16,01:55:00,3.6750,3.6850,3.6720,3.6750,461
2009-04-16,02:00:00,3.6750,3.6910,3.6750,3.6860,977
2009-04-16,02:05:00,3.6860,3.7070,3.6820,3.7030,415
2009-04-16,02:10:00,3.7030,3.7080,3.6980,3.6990,315
2009-04-16,02:15:00,3.7000,3.7010,3.6800,3.6950,542
2009-04-16,02:20:00,3.6950,3.6980,3.6900,3.6940,293
2009-04-16,02:25:00,3.6940,3.6990,3.6880,3.6920,593
2009-04-16,02:30:00,3.6920,3.6940,3.6840,3.6850,193
2009-04-16,02:35:00,3.6860,3.6880,3.6840,3.6880,57
2009-04-16,02:40:00,3.6880,3.7000,3.6880,3.6970,142
2009-04-16,02:45:00,3.6970,3.6990,3.6890,3.6910,44
2009-04-16,02:50:00,3.6890,3.6890,3.6810,3.6810,124
2009-04-16,02:55:00,3.6830,3.6840,3.6810,3.6810,4
2009-04-16,03:00:00,3.6850,3.6880,3.6810,3.6880,20
2009-04-16,03:05:00,3.6860,3.6930,3.6780,3.6930,105
2009-04-16,03:10:00,3.6800,3.6840,3.6790,3.6840,12
2009-04-16,03:15:00,3.6830,3.6890,3.6830,3.6890,9
2009-04-16,03:20:00,3.6870,3.6870,3.6820,3.6820,6
2009-04-16,03:25:00,3.6850,3.6850,3.6830,3.6830,26
2009-04-16,03:30:00,3.6860,3.6860,3.6810,3.6810,24
2009-04-16,03:35:00,3.6830,3.6870,3.6810,3.6830,21
2009-04-16,03:40:00,3.6840,3.6870,3.6840,3.6850,6
2009-04-16,03:45:00,3.6830,3.6830,3.6800,3.6820,40
2009-04-16,03:50:00,3.6820,3.6860,3.6820,3.6820,18
2009-04-16,03:55:00,3.6850,3.6880,3.6850,3.6850,52
2009-04-16,04:00:00,3.6850,3.6900,3.6820,3.6820,28
2009-04-16,04:05:00,3.6820,3.6860,3.6820,3.6860,12
2009-04-16,04:10:00,3.6860,3.6860,3.6840,3.6840,2
2009-04-16,04:15:00,3.6850,3.6920,3.6850,3.6920,9
2009-04-16,04:20:00,3.6890,3.6900,3.6890,3.6900,2
2009-04-16,04:30:00,3.6950,3.6990,3.6950,3.6990,11
2009-04-16,04:35:00,3.6950,3.6950,3.6940,3.6940,19
2009-04-16,04:45:00,3.6950,3.7000,3.6930,3.6930,33
2009-04-16,04:50:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-16,04:55:00,3.6940,3.6940,3.6900,3.6900,25
2009-04-16,05:05:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-16,06:00:00,3.6920,3.6920,3.6750,3.6780,27
2009-04-16,06:05:00,3.6780,3.6780,3.6780,3.6780,4
2009-04-16,06:10:00,3.6920,3.6920,3.6920,3.6920,2
2009-04-16,07:05:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-16,08:05:00,3.6780,3.6780,3.6750,3.6750,6
2009-04-16,08:15:00,3.6780,3.6780,3.6780,3.6780,19
2009-04-16,08:20:00,3.6850,3.6850,3.6850,3.6850,1
2009-04-16,08:45:00,3.6910,3.7000,3.6910,3.7000,9
2009-04-16,08:50:00,3.7010,3.7010,3.7010,3.7010,8
2009-04-16,08:55:00,3.7090,3.7090,3.7090,3.7090,1
2009-04-16,09:00:00,3.7090,3.7140,3.7090,3.7140,6
2009-04-16,09:05:00,3.7140,3.7140,3.7140,3.7140,2
2009-04-16,09:10:00,3.7100,3.7100,3.7050,3.7050,15
2009-04-16,09:30:00,3.7000,3.7000,3.7000,3.7000,5
2009-04-16,09:35:00,3.7000,3.7040,3.7000,3.7040,2
2009-04-16,10:30:00,3.6870,3.6870,3.6850,3.6850,3
2009-04-16,10:40:00,3.6790,3.6790,3.6790,3.6790,1
2009-04-16,11:05:00,3.6750,3.6750,3.6750,3.6750,1
2009-04-16,11:20:00,3.6750,3.6750,3.6750,3.6750,2
2009-04-16,11:55:00,3.6850,3.6940,3.6850,3.6940,3
2009-04-16,12:05:00,3.6970,3.7000,3.6970,3.7000,20
2009-04-16,12:30:00,3.6930,3.6930,3.6930,3.6930,1
2009-04-16,12:35:00,3.6940,3.6960,3.6930,3.6930,4
2009-04-16,12:40:00,3.6910,3.6910,3.6850,3.6850,2
2009-04-16,12:45:00,3.6850,3.6850,3.6810,3.6830,11
2009-04-16,12:55:00,3.6960,3.6960,3.6960,3.6960,1
2009-04-16,13:00:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-16,13:10:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-16,13:25:00,3.7040,3.7040,3.7040,3.7040,1
2009-04-16,13:30:00,3.7040,3.7050,3.7040,3.7050,7
2009-04-16,13:35:00,3.7050,3.7050,3.7050,3.7050,7
2009-04-16,13:40:00,3.7040,3.7040,3.7040,3.7040,1
2009-04-16,13:45:00,3.7040,3.7040,3.7040,3.7040,1
2009-04-16,13:50:00,3.7040,3.7040,3.7040,3.7040,1
2009-04-16,13:55:00,3.7030,3.7040,3.6850,3.7040,10
2009-04-16,14:00:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-16,14:45:00,3.6960,3.6960,3.6960,3.6960,2
2009-04-16,14:55:00,3.6960,3.6960,3.6960,3.6960,2
2009-04-16,15:00:00,3.6900,3.6900,3.6900,3.6900,5
2009-04-16,15:05:00,3.6890,3.6890,3.6890,3.6890,1
2009-04-16,15:10:00,3.6920,3.6920,3.6890,3.6890,2
2009-04-16,15:15:00,3.6940,3.7020,3.6940,3.7020,6
2009-04-16,15:20:00,3.7020,3.7020,3.7000,3.7000,2
2009-04-16,15:30:00,3.6980,3.6980,3.6970,3.6970,3
2009-04-16,15:35:00,3.6970,3.6980,3.6970,3.6980,3
2009-04-16,15:40:00,3.7000,3.7000,3.6990,3.6990,2
2009-04-16,15:55:00,3.6980,3.7000,3.6970,3.6980,7
2009-04-16,16:00:00,3.6950,3.6950,3.6950,3.6950,3
2009-04-16,16:15:00,3.6930,3.6930,3.6930,3.6930,12
2009-04-16,16:25:00,3.6930,3.6940,3.6930,3.6940,11
2009-04-16,16:45:00,3.6940,3.6950,3.6940,3.6950,12
2009-04-16,16:55:00,3.6950,3.6950,3.6950,3.6950,1
2009-04-16,17:00:00,3.6950,3.6950,3.6950,3.6950,2
2009-04-16,17:10:00,3.6920,3.6920,3.6920,3.6920,1
2009-04-16,17:15:00,3.6880,3.6880,3.6880,3.6880,1
2009-04-16,17:25:00,3.6860,3.6860,3.6860,3.6860,1
2009-04-16,17:35:00,3.6800,3.6800,3.6650,3.6650,6
2009-04-16,17:40:00,3.6660,3.6800,3.6650,3.6800,10
2009-04-16,17:45:00,3.6670,3.6680,3.6660,3.6670,28
2009-04-16,17:50:00,3.6670,3.6690,3.6670,3.6690,4
2009-04-16,17:55:00,3.6680,3.6680,3.6680,3.6680,1
2009-04-16,18:00:00,3.6680,3.6680,3.6660,3.6660,5
2009-04-16,18:05:00,3.6680,3.6680,3.6650,3.6670,22
2009-04-16,18:10:00,3.6670,3.6740,3.6660,3.6740,16
2009-04-16,18:15:00,3.6750,3.6750,3.6750,3.6750,1
2009-04-16,18:40:00,3.6760,3.6760,3.6760,3.6760,1
2009-04-16,18:55:00,3.6700,3.6700,3.6700,3.6700,1
2009-04-16,19:00:00,3.6700,3.6700,3.6700,3.6700,1
2009-04-16,19:05:00,3.6670,3.6670,3.6620,3.6630,28
2009-04-16,19:10:00,3.6620,3.6620,3.6610,3.6610,2
2009-04-16,19:15:00,3.6610,3.6610,3.6580,3.6580,34
2009-04-16,19:20:00,3.6570,3.6600,3.6570,3.6600,11
2009-04-16,19:25:00,3.6570,3.6570,3.6570,3.6570,4
2009-04-16,19:30:00,3.6600,3.6620,3.6600,3.6620,6
2009-04-16,19:35:00,3.6670,3.6700,3.6670,3.6700,4
2009-04-16,19:40:00,3.6640,3.6640,3.6640,3.6640,1
2009-04-16,19:45:00,3.6600,3.6600,3.6580,3.6580,29
2009-04-16,19:50:00,3.6600,3.6600,3.6600,3.6600,47
2009-04-16,19:55:00,3.6650,3.6680,3.6610,3.6610,7
2009-04-16,20:00:00,3.6620,3.6620,3.6410,3.6420,96
2009-04-16,20:05:00,3.6420,3.6480,3.6400,3.6440,40
2009-04-16,20:10:00,3.6480,3.6500,3.6480,3.6500,11
2009-04-16,20:15:00,3.6530,3.6530,3.6490,3.6490,12
2009-04-16,20:20:00,3.6500,3.6550,3.6490,3.6510,119
2009-04-16,20:25:00,3.6540,3.6550,3.6400,3.6410,101
2009-04-16,20:30:00,3.6470,3.6470,3.6390,3.6440,186
2009-04-16,20:35:00,3.6430,3.6440,3.6270,3.6300,201
2009-04-16,20:40:00,3.6370,3.6410,3.6350,3.6350,95
2009-04-16,20:45:00,3.6370,3.6410,3.6330,3.6340,179
2009-04-16,20:50:00,3.6330,3.6380,3.6290,3.6370,194
2009-04-16,20:55:00,3.6330,3.6400,3.6320,3.6340,216
2009-04-16,21:00:00,3.6330,3.6400,3.5940,3.6130,1522
2009-04-16,21:05:00,3.6130,3.6260,3.6040,3.6100,714
2009-04-16,21:10:00,3.6090,3.6160,3.6080,3.6150,622
2009-04-16,21:15:00,3.6150,3.6240,3.6130,3.6170,464
2009-04-16,21:20:00,3.6160,3.6160,3.6050,3.6120,453
2009-04-16,21:25:00,3.6120,3.6150,3.6100,3.6110,251
2009-04-16,21:30:00,3.6110,3.6140,3.6050,3.6080,414
2009-04-16,21:35:00,3.6080,3.6120,3.5990,3.6120,779
2009-04-16,21:40:00,3.6100,3.6100,3.5990,3.6000,717
2009-04-16,21:45:00,3.5990,3.6010,3.5960,3.5970,689
2009-04-16,21:50:00,3.5970,3.5990,3.5930,3.5960,855
2009-04-16,21:55:00,3.5940,3.5980,3.5930,3.5970,205
2009-04-16,22:00:00,3.5950,3.6020,3.5930,3.5980,664
2009-04-16,22:05:00,3.5980,3.6010,3.5970,3.5990,186
2009-04-16,22:10:00,3.6000,3.6000,3.5960,3.5990,310
2009-04-16,22:15:00,3.5990,3.6080,3.5990,3.6050,497
2009-04-16,22:20:00,3.6070,3.6130,3.6050,3.6050,448
2009-04-16,22:25:00,3.6070,3.6240,3.5980,3.6240,856
2009-04-16,22:30:00,3.6210,3.6720,3.6000,3.6510,3988
2009-04-16,22:35:00,3.6500,3.6610,3.6440,3.6490,1504
2009-04-16,22:40:00,3.6490,3.6490,3.6230,3.6270,1175
2009-04-16,22:45:00,3.6290,3.6330,3.6150,3.6240,797
2009-04-16,22:50:00,3.6240,3.6340,3.6210,3.6270,435
2009-04-16,22:55:00,3.6270,3.6290,3.6150,3.6220,604
2009-04-16,23:00:00,3.6220,3.6280,3.6090,3.6100,940
2009-04-16,23:05:00,3.6110,3.6110,3.6050,3.6100,666
2009-04-16,23:10:00,3.6090,3.6150,3.6040,3.6150,612
2009-04-16,23:15:00,3.6160,3.6250,3.6150,3.6180,441
2009-04-16,23:20:00,3.6190,3.6210,3.6060,3.6080,241
2009-04-16,23:25:00,3.6080,3.6170,3.5990,3.6170,304
2009-04-16,23:30:00,3.6170,3.6190,3.6050,3.6050,173
2009-04-16,23:35:00,3.6060,3.6070,3.6000,3.6060,233
2009-04-16,23:40:00,3.6070,3.6070,3.5740,3.5760,1373
2009-04-16,23:45:00,3.5760,3.5790,3.5340,3.5680,5108
2009-04-16,23:50:00,3.5670,3.5710,3.5600,3.5670,1479
2009-04-16,23:55:00,3.5670,3.5760,3.5590,3.5710,976
2009-04-17,00:00:00,3.5700,3.5720,3.5630,3.5650,779
2009-04-17,00:05:00,3.5650,3.5780,3.5600,3.5760,897
2009-04-17,00:10:00,3.5760,3.6100,3.5750,3.6000,1303
2009-04-17,00:15:00,3.6010,3.6050,3.6000,3.6000,639
2009-04-17,00:20:00,3.6000,3.6080,3.6000,3.6020,192
2009-04-17,00:25:00,3.6010,3.6050,3.5930,3.5950,520
2009-04-17,00:30:00,3.5940,3.6030,3.5920,3.6010,294
2009-04-17,00:35:00,3.6010,3.6040,3.5950,3.5980,153
2009-04-17,00:40:00,3.5990,3.6040,3.5970,3.6000,41
2009-04-17,00:45:00,3.5980,3.6030,3.5980,3.6000,68
2009-04-17,00:50:00,3.6020,3.6030,3.5950,3.5980,81
2009-04-17,00:55:00,3.5970,3.6050,3.5970,3.6030,132
2009-04-17,01:00:00,3.6050,3.6050,3.6000,3.6000,92
2009-04-17,01:05:00,3.6010,3.6040,3.5970,3.6010,176
2009-04-17,01:10:00,3.5990,3.6020,3.5980,3.5990,268
2009-04-17,01:15:00,3.5990,3.5990,3.5820,3.5820,375
2009-04-17,01:20:00,3.5830,3.5850,3.5820,3.5820,153
2009-04-17,01:25:00,3.5840,3.5890,3.5830,3.5840,95
2009-04-17,01:30:00,3.5830,3.5880,3.5820,3.5880,126
2009-04-17,01:35:00,3.5870,3.5890,3.5850,3.5880,54
2009-04-17,01:40:00,3.5880,3.5960,3.5840,3.5910,131
2009-04-17,01:45:00,3.5900,3.5910,3.5840,3.5880,102
2009-04-17,01:50:00,3.5890,3.5930,3.5830,3.5900,245
2009-04-17,01:55:00,3.5910,3.5960,3.5900,3.5900,79
2009-04-17,02:00:00,3.5900,3.5930,3.5840,3.5930,104
2009-04-17,02:05:00,3.5930,3.6020,3.5850,3.5890,587
2009-04-17,02:10:00,3.5900,3.6020,3.5890,3.5900,254
2009-04-17,02:15:00,3.5920,3.6000,3.5810,3.6000,505
2009-04-17,02:20:00,3.5990,3.6030,3.5860,3.5940,719
2009-04-17,02:25:00,3.5950,3.6020,3.5910,3.6000,1006
2009-04-17,02:30:00,3.6000,3.6020,3.5980,3.5990,503
2009-04-17,02:35:00,3.5990,3.6000,3.5970,3.5970,64
2009-04-17,02:40:00,3.5970,3.6000,3.5970,3.5990,95
2009-04-17,02:45:00,3.5990,3.6010,3.5990,3.6010,40
2009-04-17,02:50:00,3.6000,3.6010,3.6000,3.6000,25
2009-04-17,02:55:00,3.6010,3.6010,3.5950,3.5950,51
2009-04-17,03:00:00,3.5980,3.6030,3.5970,3.5980,46
2009-04-17,03:05:00,3.5970,3.6010,3.5970,3.6000,19
2009-04-17,03:10:00,3.6010,3.6020,3.5960,3.5980,49
2009-04-17,03:15:00,3.5990,3.5990,3.5950,3.5990,31
2009-04-17,03:20:00,3.5950,3.5980,3.5940,3.5940,84
2009-04-17,03:25:00,3.5950,3.5950,3.5910,3.5910,65
2009-04-17,03:30:00,3.5930,3.5930,3.5900,3.5920,63
2009-04-17,03:35:00,3.5910,3.5930,3.5900,3.5910,15
2009-04-17,03:40:00,3.5920,3.5980,3.5900,3.5930,52
2009-04-17,03:45:00,3.5920,3.5930,3.5880,3.5880,61
2009-04-17,03:50:00,3.5880,3.5890,3.5860,3.5860,72
2009-04-17,03:55:00,3.5850,3.5870,3.5840,3.5870,32
2009-04-17,04:00:00,3.5870,3.5880,3.5850,3.5880,9
2009-04-17,04:05:00,3.5880,3.5890,3.5880,3.5890,9
2009-04-17,04:10:00,3.5890,3.5900,3.5880,3.5900,5
2009-04-17,04:20:00,3.5910,3.5950,3.5910,3.5950,13
2009-04-17,04:25:00,3.5950,3.5950,3.5950,3.5950,1
2009-04-17,04:30:00,3.5940,3.5940,3.5940,3.5940,5
2009-04-17,04:35:00,3.5920,3.5920,3.5920,3.5920,1
2009-04-17,04:45:00,3.5940,3.5980,3.5930,3.5980,126
2009-04-17,04:50:00,3.5970,3.6020,3.5950,3.6020,95
2009-04-17,04:55:00,3.6000,3.6020,3.5980,3.5980,14
2009-04-17,05:00:00,3.6010,3.6030,3.5940,3.5990,62
2009-04-17,05:10:00,3.5990,3.5990,3.5950,3.5960,11
2009-04-17,06:00:00,3.6010,3.6010,3.6010,3.6010,3
2009-04-17,06:05:00,3.6010,3.6010,3.6010,3.6010,1
2009-04-17,06:20:00,3.6010,3.6010,3.6010,3.6010,12
2009-04-17,06:30:00,3.6010,3.6010,3.6010,3.6010,12
2009-04-17,06:35:00,3.5950,3.5950,3.5600,3.5600,8
2009-04-17,06:40:00,3.5580,3.5580,3.5580,3.5580,1
2009-04-17,06:50:00,3.5800,3.5800,3.5800,3.5800,1
2009-04-17,07:00:00,3.5750,3.5750,3.5750,3.5750,1
2009-04-17,07:05:00,3.5800,3.5900,3.5800,3.5900,3
2009-04-17,07:10:00,3.5780,3.5780,3.5780,3.5780,1
2009-04-17,07:50:00,3.5960,3.6000,3.5960,3.6000,3
2009-04-17,07:55:00,3.6050,3.6100,3.6050,3.6100,7
2009-04-17,08:00:00,3.6050,3.6050,3.6050,3.6050,1
2009-04-17,08:05:00,3.6030,3.6030,3.6030,3.6030,3
2009-04-17,08:15:00,3.6030,3.6050,3.6030,3.6050,2
2009-04-17,08:25:00,3.6070,3.6070,3.6070,3.6070,2
2009-04-17,08:30:00,3.6070,3.6100,3.6070,3.6100,4
2009-04-17,08:50:00,3.5950,3.5950,3.5950,3.5950,3
2009-04-17,10:05:00,3.6020,3.6040,3.6020,3.6040,2
2009-04-17,10:10:00,3.6030,3.6030,3.6030,3.6030,1
2009-04-17,10:30:00,3.6040,3.6040,3.6040,3.6040,1
2009-04-17,10:35:00,3.6020,3.6020,3.6020,3.6020,1
2009-04-17,10:50:00,3.6040,3.6040,3.6040,3.6040,1
2009-04-17,10:55:00,3.6040,3.6050,3.6040,3.6050,8
2009-04-17,11:00:00,3.6040,3.6040,3.6040,3.6040,1
2009-04-17,11:05:00,3.6060,3.6060,3.6060,3.6060,1
2009-04-17,11:20:00,3.6060,3.6060,3.6060,3.6060,1
2009-04-17,11:25:00,3.6070,3.6100,3.6070,3.6070,5
2009-04-17,11:30:00,3.6090,3.6090,3.6060,3.6060,3
2009-04-17,11:35:00,3.6060,3.6060,3.6060,3.6060,1
2009-04-17,11:40:00,3.6090,3.6090,3.6090,3.6090,1
2009-04-17,12:15:00,3.6050,3.6050,3.6050,3.6050,1
2009-04-17,12:25:00,3.6060,3.6060,3.6050,3.6050,3
2009-04-17,12:30:00,3.6030,3.6030,3.6010,3.6010,2
2009-04-17,12:35:00,3.5990,3.6030,3.5990,3.6030,2
2009-04-17,12:50:00,3.5960,3.5970,3.5960,3.5970,2
2009-04-17,13:00:00,3.6030,3.6030,3.6030,3.6030,1
2009-04-17,13:10:00,3.6060,3.6060,3.6010,3.6010,2
2009-04-17,13:15:00,3.5990,3.5990,3.5950,3.5950,3
2009-04-17,13:20:00,3.5950,3.5950,3.5950,3.5950,2
2009-04-17,13:25:00,3.5980,3.5980,3.5980,3.5980,1
2009-04-17,13:35:00,3.6100,3.6100,3.6050,3.6050,4
2009-04-17,13:45:00,3.6060,3.6090,3.6060,3.6090,3
2009-04-17,13:50:00,3.6100,3.6100,3.6100,3.6100,2
2009-04-17,13:55:00,3.6070,3.6070,3.6070,3.6070,2
2009-04-17,14:00:00,3.6070,3.6070,3.6070,3.6070,1
2009-04-17,14:15:00,3.6000,3.6000,3.6000,3.6000,1
2009-04-17,14:20:00,3.6010,3.6010,3.6010,3.6010,1
2009-04-17,14:25:00,3.5950,3.5950,3.5950,3.5950,1
2009-04-17,14:30:00,3.5940,3.5950,3.5720,3.5850,27
2009-04-17,14:35:00,3.5850,3.5850,3.5850,3.5850,1
2009-04-17,14:40:00,3.5830,3.5830,3.5830,3.5830,1
2009-04-17,14:45:00,3.5790,3.5790,3.5780,3.5780,2
2009-04-17,14:50:00,3.5790,3.5790,3.5790,3.5790,4
2009-04-17,14:55:00,3.5780,3.5790,3.5730,3.5780,9
2009-04-17,15:00:00,3.5780,3.5780,3.5780,3.5780,1
2009-04-17,15:05:00,3.5780,3.5780,3.5780,3.5780,2
2009-04-17,15:10:00,3.5770,3.5870,3.5770,3.5870,6
2009-04-17,15:15:00,3.5840,3.5840,3.5790,3.5790,3
2009-04-17,15:20:00,3.5810,3.5810,3.5810,3.5810,1
2009-04-17,15:25:00,3.5880,3.5880,3.5880,3.5880,1
2009-04-17,15:50:00,3.5880,3.5880,3.5880,3.5880,1
2009-04-17,15:55:00,3.5910,3.5910,3.5910,3.5910,1
2009-04-17,16:00:00,3.5900,3.5910,3.5900,3.5910,2
2009-04-17,16:10:00,3.5890,3.5890,3.5650,3.5660,28
2009-04-17,16:15:00,3.5710,3.5710,3.5660,3.5700,4
2009-04-17,16:20:00,3.5700,3.5700,3.5700,3.5700,2
2009-04-17,16:25:00,3.5660,3.5660,3.5660,3.5660,2
2009-04-17,16:30:00,3.5680,3.5680,3.5680,3.5680,1
2009-04-17,16:35:00,3.5680,3.5680,3.5680,3.5680,3
2009-04-17,17:10:00,3.5660,3.5660,3.5660,3.5660,1
2009-04-17,17:25:00,3.5670,3.5670,3.5660,3.5660,5
2009-04-17,17:30:00,3.5650,3.5660,3.5640,3.5650,10
2009-04-17,17:35:00,3.5630,3.5670,3.5630,3.5670,4
2009-04-17,17:40:00,3.5620,3.5630,3.5620,3.5630,4
2009-04-17,17:45:00,3.5620,3.5620,3.5610,3.5610,2
2009-04-17,17:50:00,3.5620,3.5640,3.5620,3.5640,7
2009-04-17,17:55:00,3.5640,3.5650,3.5640,3.5650,3
2009-04-17,18:10:00,3.5650,3.5660,3.5650,3.5650,5
2009-04-17,18:15:00,3.5640,3.5820,3.5630,3.5820,16
2009-04-17,18:20:00,3.5770,3.5770,3.5760,3.5760,3
2009-04-17,18:25:00,3.5730,3.5730,3.5700,3.5700,3
2009-04-17,18:30:00,3.5720,3.5720,3.5700,3.5700,6
2009-04-17,18:35:00,3.5730,3.5730,3.5730,3.5730,2
2009-04-17,18:40:00,3.5820,3.5820,3.5820,3.5820,2
2009-04-17,18:50:00,3.5750,3.5750,3.5650,3.5650,2
2009-04-17,18:55:00,3.5750,3.5750,3.5750,3.5750,1
2009-04-17,19:00:00,3.5710,3.5710,3.5700,3.5700,5
2009-04-17,19:05:00,3.5690,3.5690,3.5680,3.5680,2
2009-04-17,19:10:00,3.5690,3.5690,3.5550,3.5550,32
2009-04-17,19:15:00,3.5570,3.5570,3.5460,3.5530,14
2009-04-17,19:20:00,3.5550,3.5560,3.5550,3.5560,5
2009-04-17,19:25:00,3.5530,3.5530,3.5430,3.5430,32
2009-04-17,19:30:00,3.5410,3.5500,3.5370,3.5460,26
2009-04-17,19:35:00,3.5500,3.6020,3.5340,3.5520,315
2009-04-17,19:40:00,3.5560,3.5560,3.5350,3.5510,109
2009-04-17,19:45:00,3.5500,3.5520,3.5350,3.5390,113
2009-04-17,19:50:00,3.5410,3.5500,3.5350,3.5350,89
2009-04-17,19:55:00,3.5420,3.5500,3.5370,3.5480,55
2009-04-17,20:00:00,3.5500,3.5530,3.5480,3.5530,50
2009-04-17,20:05:00,3.5530,3.5550,3.5420,3.5480,45
2009-04-17,20:10:00,3.5480,3.5600,3.5480,3.5600,54
2009-04-17,20:15:00,3.5640,3.5750,3.5570,3.5700,72
2009-04-17,20:20:00,3.5690,3.5740,3.5650,3.5650,74
2009-04-17,20:25:00,3.5630,3.5680,3.5600,3.5660,46
2009-04-17,20:30:00,3.5680,3.5710,3.5640,3.5640,186
2009-04-17,20:35:00,3.5640,3.5690,3.5600,3.5600,250
2009-04-17,20:40:00,3.5600,3.5680,3.5600,3.5650,133
2009-04-17,20:45:00,3.5640,3.5690,3.5640,3.5640,85
2009-04-17,20:50:00,3.5660,3.5740,3.5640,3.5650,139
2009-04-17,20:55:00,3.5680,3.5710,3.5630,3.5700,208
2009-04-17,21:00:00,3.5700,3.5870,3.5680,3.5770,898
2009-04-17,21:05:00,3.5760,3.5850,3.5750,3.5810,393
2009-04-17,21:10:00,3.5810,3.5830,3.5770,3.5780,499
2009-04-17,21:15:00,3.5770,3.5770,3.5690,3.5710,130
2009-04-17,21:20:00,3.5710,3.5730,3.5700,3.5720,144
2009-04-17,21:25:00,3.5730,3.5860,3.5710,3.5860,390
2009-04-17,21:30:00,3.5860,3.5870,3.5780,3.5850,462
2009-04-17,21:35:00,3.5850,3.5860,3.5800,3.5810,148
2009-04-17,21:40:00,3.5830,3.5910,3.5830,3.5860,315
2009-04-17,21:45:00,3.5880,3.5890,3.5830,3.5840,148
2009-04-17,21:50:00,3.5860,3.5860,3.5730,3.5810,296
2009-04-17,21:55:00,3.5800,3.5800,3.5710,3.5710,205
2009-04-17,22:00:00,3.5720,3.5740,3.5710,3.5730,343
2009-04-17,22:05:00,3.5730,3.5850,3.5730,3.5850,118
2009-04-17,22:10:00,3.5830,3.5880,3.5810,3.5830,117
2009-04-17,22:15:00,3.5830,3.5890,3.5810,3.5830,237
2009-04-17,22:20:00,3.5850,3.5940,3.5830,3.5890,397
2009-04-17,22:25:00,3.5890,3.6300,3.5850,3.6250,1206
2009-04-17,22:30:00,3.6250,3.6280,3.6090,3.6160,788
2009-04-17,22:35:00,3.6180,3.6350,3.6150,3.6340,672
2009-04-17,22:40:00,3.6340,3.6620,3.6290,3.6500,2081
2009-04-17,22:45:00,3.6490,3.7010,3.6470,3.6920,3405
2009-04-17,22:50:00,3.6920,3.6920,3.6760,3.6780,2241
2009-04-17,22:55:00,3.6780,3.6860,3.6780,3.6820,1011
2009-04-17,23:00:00,3.6820,3.6950,3.6800,3.6920,944
2009-04-17,23:05:00,3.6920,3.7090,3.6870,3.7060,1819
2009-04-17,23:10:00,3.7060,3.7070,3.6930,3.6930,1075
2009-04-17,23:15:00,3.6940,3.6980,3.6680,3.6680,1118
2009-04-17,23:20:00,3.6680,3.6860,3.6660,3.6830,610
2009-04-17,23:25:00,3.6820,3.6960,3.6820,3.6930,467
2009-04-17,23:30:00,3.6950,3.6950,3.6900,3.6920,397
2009-04-17,23:35:00,3.6920,3.6950,3.6900,3.6940,453
2009-04-17,23:40:00,3.6950,3.6960,3.6740,3.6810,459
2009-04-17,23:45:00,3.6810,3.6850,3.6810,3.6810,450
2009-04-17,23:50:00,3.6820,3.6990,3.6820,3.6960,406
2009-04-17,23:55:00,3.6970,3.6980,3.6850,3.6920,441
2009-04-18,00:00:00,3.6910,3.7070,3.6910,3.7030,762
2009-04-18,00:05:00,3.7020,3.7250,3.6970,3.7250,1447
2009-04-18,00:10:00,3.7240,3.7310,3.7160,3.7250,1518
2009-04-18,00:15:00,3.7250,3.7290,3.7040,3.7040,723
2009-04-18,00:20:00,3.7050,3.7190,3.7050,3.7190,219
2009-04-18,00:25:00,3.7180,3.7250,3.7140,3.7250,263
2009-04-18,00:30:00,3.7260,3.7290,3.7030,3.7110,457
2009-04-18,00:35:00,3.7090,3.7120,3.7090,3.7120,165
2009-04-18,00:40:00,3.7120,3.7240,3.7120,3.7230,190
2009-04-18,00:45:00,3.7220,3.7290,3.7210,3.7260,257
2009-04-18,00:50:00,3.7280,3.7350,3.7250,3.7330,391
2009-04-18,00:55:00,3.7330,3.7420,3.7290,3.7290,715
2009-04-18,01:00:00,3.7290,3.7630,3.7290,3.7420,1336
2009-04-18,01:05:00,3.7420,3.7540,3.7400,3.7510,343
2009-04-18,01:10:00,3.7510,3.7550,3.7280,3.7320,556
2009-04-18,01:15:00,3.7310,3.7400,3.7280,3.7390,403
2009-04-18,01:20:00,3.7380,3.7520,3.7380,3.7490,484
2009-04-18,01:25:00,3.7480,3.7510,3.7430,3.7460,437
2009-04-18,01:30:00,3.7460,3.7490,3.7460,3.7460,324
2009-04-18,01:35:00,3.7470,3.7600,3.7460,3.7590,486
2009-04-18,01:40:00,3.7600,3.7810,3.7560,3.7760,1004
2009-04-18,01:45:00,3.7760,3.7800,3.7670,3.7670,857
2009-04-18,01:50:00,3.7670,3.7740,3.7640,3.7720,513
2009-04-18,01:55:00,3.7700,3.7720,3.7500,3.7620,444
2009-04-18,02:00:00,3.7630,3.7750,3.7630,3.7720,818
2009-04-18,02:05:00,3.7740,3.7810,3.7720,3.7760,443
2009-04-18,02:10:00,3.7760,3.7850,3.7750,3.7790,503
2009-04-18,02:15:00,3.7780,3.7860,3.7590,3.7590,905
2009-04-18,02:20:00,3.7610,3.7650,3.7280,3.7300,1412
2009-04-18,02:25:00,3.7280,3.7390,3.7230,3.7380,955
2009-04-18,02:30:00,3.7390,3.7400,3.7330,3.7400,305
2009-04-18,02:35:00,3.7400,3.7440,3.7350,3.7430,113
2009-04-18,02:40:00,3.7430,3.7490,3.7420,3.7420,63
2009-04-18,02:45:00,3.7430,3.7450,3.7410,3.7410,55
2009-04-18,02:50:00,3.7430,3.7460,3.7410,3.7450,18
2009-04-18,02:55:00,3.7430,3.7450,3.7410,3.7410,62
2009-04-18,03:00:00,3.7430,3.7500,3.7410,3.7500,52
2009-04-18,03:05:00,3.7480,3.7620,3.7290,3.7610,81
2009-04-18,03:10:00,3.7570,3.7640,3.7540,3.7570,75
2009-04-18,03:15:00,3.7600,3.7610,3.7550,3.7550,23
2009-04-18,03:20:00,3.7550,3.7550,3.7450,3.7450,59
2009-04-18,03:25:00,3.7450,3.7460,3.7400,3.7410,27
2009-04-18,03:30:00,3.7410,3.7600,3.7410,3.7530,21
2009-04-18,03:35:00,3.7530,3.7630,3.7520,3.7570,23
2009-04-18,03:40:00,3.7570,3.7610,3.7550,3.7560,19
2009-04-18,03:45:00,3.7550,3.7580,3.7470,3.7520,27
2009-04-18,03:50:00,3.7480,3.7480,3.7460,3.7460,11
2009-04-18,03:55:00,3.7470,3.7500,3.7410,3.7470,40
2009-04-18,04:00:00,3.7440,3.7470,3.7390,3.7390,40
2009-04-18,04:05:00,3.7390,3.7410,3.7350,3.7410,41
2009-04-18,04:10:00,3.7350,3.7350,3.7320,3.7320,9
2009-04-18,04:15:00,3.7350,3.7390,3.7350,3.7390,4
2009-04-18,04:20:00,3.7400,3.7400,3.7400,3.7400,1
2009-04-18,04:25:00,3.7400,3.7440,3.7370,3.7380,7
2009-04-18,04:30:00,3.7360,3.7360,3.7360,3.7360,2
2009-04-18,04:35:00,3.7370,3.7370,3.7370,3.7370,2
2009-04-18,04:50:00,3.7440,3.7440,3.7440,3.7440,1
2009-04-18,04:55:00,3.7480,3.7510,3.7480,3.7480,11
2009-04-18,05:00:00,3.7530,3.7570,3.7530,3.7570,5
2009-04-18,05:05:00,3.7570,3.7570,3.7570,3.7570,2
2009-04-20,06:00:00,3.7100,3.7120,3.7100,3.7100,9
2009-04-20,06:10:00,3.7200,3.7200,3.7200,3.7200,1
2009-04-20,06:15:00,3.7290,3.7290,3.7210,3.7210,11
2009-04-20,06:20:00,3.7250,3.7250,3.7110,3.7110,3
2009-04-20,06:45:00,3.7110,3.7110,3.7000,3.7060,9
2009-04-20,06:50:00,3.7060,3.7060,3.7060,3.7060,2
2009-04-20,06:55:00,3.7000,3.7000,3.7000,3.7000,1
2009-04-20,07:00:00,3.6980,3.6980,3.6950,3.6950,3
2009-04-20,07:05:00,3.6910,3.6970,3.6910,3.6970,10
2009-04-20,07:10:00,3.6930,3.6980,3.6910,3.6980,18
2009-04-20,07:15:00,3.6940,3.7080,3.6930,3.6930,11
2009-04-20,07:20:00,3.7020,3.7020,3.7020,3.7020,5
2009-04-20,07:25:00,3.6940,3.6940,3.6900,3.6900,21
2009-04-20,07:45:00,3.6910,3.6910,3.6910,3.6910,5
2009-04-20,07:50:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-20,07:55:00,3.6930,3.6950,3.6930,3.6940,10
2009-04-20,08:00:00,3.6940,3.6940,3.6930,3.6930,3
2009-04-20,08:05:00,3.6950,3.6970,3.6930,3.6970,10
2009-04-20,08:10:00,3.6970,3.6970,3.6970,3.6970,4
2009-04-20,08:25:00,3.6940,3.6940,3.6940,3.6940,2
2009-04-20,08:50:00,3.6930,3.6930,3.6900,3.6900,4
2009-04-20,09:00:00,3.6920,3.6920,3.6920,3.6920,1
2009-04-20,09:25:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-20,09:35:00,3.6900,3.6900,3.6900,3.6900,4
2009-04-20,09:40:00,3.6900,3.6920,3.6900,3.6920,9
2009-04-20,09:50:00,3.6900,3.6900,3.6900,3.6900,10
2009-04-20,10:00:00,3.6910,3.6910,3.6910,3.6910,1
2009-04-20,10:05:00,3.6900,3.6900,3.6900,3.6900,3
2009-04-20,10:10:00,3.6900,3.6900,3.6900,3.6900,3
2009-04-20,10:15:00,3.6910,3.6910,3.6910,3.6910,1
2009-04-20,10:20:00,3.6910,3.6910,3.6910,3.6910,1
2009-04-20,10:30:00,3.6910,3.6910,3.6910,3.6910,1
2009-04-20,10:45:00,3.6900,3.6900,3.6900,3.6900,3
2009-04-20,11:00:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-20,11:15:00,3.6900,3.6900,3.6900,3.6900,8
2009-04-20,11:25:00,3.6910,3.6910,3.6910,3.6910,2
2009-04-20,11:30:00,3.6900,3.6900,3.6900,3.6900,16
2009-04-20,11:35:00,3.6900,3.6900,3.6900,3.6900,2
2009-04-20,11:40:00,3.6900,3.6900,3.6900,3.6900,46
2009-04-20,12:20:00,3.6880,3.6880,3.6870,3.6870,4
2009-04-20,12:30:00,3.6880,3.6970,3.6880,3.6970,7
2009-04-20,12:35:00,3.7000,3.7240,3.7000,3.7240,12
2009-04-20,12:40:00,3.7240,3.7290,3.7230,3.7260,14
2009-04-20,12:45:00,3.7320,3.7540,3.7320,3.7520,27
2009-04-20,12:50:00,3.7500,3.7560,3.7500,3.7560,3
2009-04-20,12:55:00,3.7570,3.7570,3.7400,3.7400,8
2009-04-20,13:00:00,3.7410,3.7480,3.7380,3.7380,7
2009-04-20,13:05:00,3.7390,3.7390,3.7390,3.7390,1
2009-04-20,13:10:00,3.7400,3.7400,3.7380,3.7400,7
2009-04-20,13:15:00,3.7400,3.7400,3.7400,3.7400,1
2009-04-20,13:20:00,3.7400,3.7400,3.7400,3.7400,3
2009-04-20,13:25:00,3.7400,3.7400,3.7370,3.7380,7
2009-04-20,13:30:00,3.7390,3.7400,3.7360,3.7400,8
2009-04-20,13:35:00,3.7380,3.7380,3.7360,3.7360,4
2009-04-20,13:40:00,3.7370,3.7380,3.7370,3.7380,3
2009-04-20,13:45:00,3.7380,3.7390,3.7380,3.7390,2
2009-04-20,13:50:00,3.7390,3.7390,3.7370,3.7370,3
2009-04-20,13:55:00,3.7380,3.7380,3.7380,3.7380,1
2009-04-20,14:00:00,3.7370,3.7370,3.7370,3.7370,2
2009-04-20,14:05:00,3.7370,3.7370,3.7370,3.7370,2
2009-04-20,14:10:00,3.7360,3.7360,3.7310,3.7310,3
2009-04-20,14:15:00,3.7270,3.7270,3.7270,3.7270,2
2009-04-20,14:20:00,3.7310,3.7310,3.7310,3.7310,1
2009-04-20,14:25:00,3.7330,3.7340,3.7330,3.7340,2
2009-04-20,14:30:00,3.7350,3.7350,3.7350,3.7350,4
2009-04-20,14:40:00,3.7340,3.7370,3.7320,3.7370,3
2009-04-20,14:50:00,3.7270,3.7270,3.7150,3.7220,13
2009-04-20,14:55:00,3.7220,3.7240,3.7220,3.7220,10
2009-04-20,15:00:00,3.7200,3.7200,3.7080,3.7080,14
2009-04-20,15:05:00,3.7110,3.7240,3.7060,3.7180,12
2009-04-20,15:20:00,3.7150,3.7150,3.7150,3.7150,1
2009-04-20,15:25:00,3.7150,3.7170,3.7150,3.7170,4
2009-04-20,15:30:00,3.7170,3.7170,3.7100,3.7100,3
2009-04-20,15:35:00,3.7070,3.7070,3.7040,3.7040,7
2009-04-20,15:40:00,3.7050,3.7060,3.7040,3.7060,7
2009-04-20,15:45:00,3.7070,3.7070,3.7060,3.7070,5
2009-04-20,15:50:00,3.7060,3.7060,3.6900,3.6910,12
2009-04-20,15:55:00,3.7040,3.7040,3.7010,3.7010,5
2009-04-20,16:00:00,3.7000,3.7020,3.7000,3.7020,4
2009-04-20,16:05:00,3.7020,3.7020,3.7010,3.7020,4
2009-04-20,16:10:00,3.7020,3.7060,3.7020,3.7060,9
2009-04-20,16:15:00,3.7060,3.7110,3.7060,3.7070,10
2009-04-20,16:20:00,3.7060,3.7060,3.7030,3.7040,4
2009-04-20,16:25:00,3.7060,3.7080,3.7040,3.7060,11
2009-04-20,16:30:00,3.7050,3.7050,3.7030,3.7030,2
2009-04-20,16:35:00,3.7080,3.7090,3.7080,3.7090,3
2009-04-20,16:40:00,3.7080,3.7080,3.7080,3.7080,1
2009-04-20,16:45:00,3.7070,3.7070,3.6930,3.6970,9
2009-04-20,16:50:00,3.7000,3.7000,3.6950,3.6950,2
2009-04-20,16:55:00,3.6930,3.6950,3.6930,3.6950,7
2009-04-20,17:00:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-20,17:05:00,3.6900,3.6940,3.6840,3.6840,15
2009-04-20,17:10:00,3.6900,3.6900,3.6900,3.6900,1
2009-04-20,17:15:00,3.6870,3.6900,3.6840,3.6840,27
2009-04-20,17:20:00,3.6880,3.6880,3.6840,3.6840,2
2009-04-20,17:30:00,3.6840,3.6840,3.6840,3.6840,6
2009-04-20,17:35:00,3.6860,3.6860,3.6860,3.6860,1
2009-04-20,17:40:00,3.6840,3.6880,3.6840,3.6870,4
2009-04-20,18:00:00,3.6870,3.6880,3.6780,3.6780,10
2009-04-20,18:05:00,3.6820,3.6820,3.6740,3.6740,16
2009-04-20,18:10:00,3.6730,3.6730,3.6730,3.6730,2
2009-04-20,18:15:00,3.6710,3.6770,3.6710,3.6740,8
2009-04-20,18:20:00,3.6770,3.6780,3.6770,3.6770,3
2009-04-20,18:25:00,3.6770,3.6800,3.6750,3.6800,4
2009-04-20,18:35:00,3.6780,3.6780,3.6760,3.6760,3
2009-04-20,18:40:00,3.6760,3.6770,3.6760,3.6770,4
2009-04-20,18:45:00,3.6750,3.6760,3.6700,3.6700,61
2009-04-20,18:50:00,3.6730,3.6740,3.6730,3.6740,3
2009-04-20,18:55:00,3.6730,3.6830,3.6730,3.6760,39
2009-04-20,19:00:00,3.6780,3.6850,3.6780,3.6850,27
2009-04-20,19:05:00,3.6850,3.6850,3.6830,3.6830,12
2009-04-20,19:10:00,3.6830,3.6840,3.6810,3.6810,7
2009-04-20,19:15:00,3.6810,3.6860,3.6810,3.6860,11
2009-04-20,19:20:00,3.6850,3.6850,3.6830,3.6830,4
2009-04-20,19:25:00,3.6770,3.6780,3.6720,3.6760,23
2009-04-20,19:30:00,3.6760,3.6760,3.6760,3.6760,14
2009-04-20,19:35:00,3.6760,3.6760,3.6720,3.6720,77
2009-04-20,19:40:00,3.6730,3.6860,3.6730,3.6800,16
2009-04-20,19:45:00,3.6800,3.6830,3.6760,3.6810,36
2009-04-20,19:50:00,3.6780,3.6780,3.6570,3.6610,78
2009-04-20,19:55:00,3.6590,3.6680,3.6560,3.6670,87
2009-04-20,20:00:00,3.6720,3.6720,3.6640,3.6690,34
2009-04-20,20:05:00,3.6690,3.6690,3.6620,3.6640,13
2009-04-20,20:10:00,3.6620,3.6620,3.6490,3.6580,146
2009-04-20,20:15:00,3.6600,3.6690,3.6550,3.6690,59
2009-04-20,20:20:00,3.6690,3.6690,3.6550,3.6550,58
2009-04-20,20:25:00,3.6550,3.6590,3.6550,3.6550,209
2009-04-20,20:30:00,3.6560,3.6570,3.6450,3.6450,241
2009-04-20,20:35:00,3.6470,3.6540,3.6450,3.6530,241
2009-04-20,20:40:00,3.6510,3.6570,3.6450,3.6470,359
2009-04-20,20:45:00,3.6450,3.6500,3.6450,3.6450,87
2009-04-20,20:50:00,3.6450,3.6520,3.6300,3.6330,307
2009-04-20,20:55:00,3.6310,3.6360,3.6290,3.6320,455
2009-04-20,21:00:00,3.6330,3.6330,3.6090,3.6240,1544
2009-04-20,21:05:00,3.6210,3.6230,3.5980,3.6010,613
2009-04-20,21:10:00,3.6010,3.6090,3.5910,3.6000,894
2009-04-20,21:15:00,3.6000,3.6100,3.6000,3.6010,845
2009-04-20,21:20:00,3.6010,3.6020,3.5900,3.5920,814
2009-04-20,21:25:00,3.5930,3.5940,3.5830,3.5930,803
2009-04-20,21:30:00,3.5930,3.6030,3.5850,3.6030,646
2009-04-20,21:35:00,3.6000,3.6050,3.5970,3.6050,468
2009-04-20,21:40:00,3.6040,3.6100,3.6020,3.6020,570
2009-04-20,21:45:00,3.6030,3.6070,3.6000,3.6000,292
2009-04-20,21:50:00,3.6000,3.6040,3.5980,3.5980,567
2009-04-20,21:55:00,3.5990,3.6010,3.5970,3.5990,551
2009-04-20,22:00:00,3.5990,3.5990,3.5950,3.5970,247
2009-04-20,22:05:00,3.5970,3.5980,3.5910,3.5920,255
2009-04-20,22:10:00,3.5910,3.5930,3.5820,3.5820,983
2009-04-20,22:15:00,3.5820,3.5850,3.5680,3.5720,1693
2009-04-20,22:20:00,3.5730,3.5810,3.5730,3.5750,1045
2009-04-20,22:25:00,3.5750,3.5860,3.5710,3.5810,996
2009-04-20,22:30:00,3.5810,3.5820,3.5700,3.5760,475
2009-04-20,22:35:00,3.5770,3.5930,3.5730,3.5920,820
2009-04-20,22:40:00,3.5910,3.5910,3.5790,3.5800,736
2009-04-20,22:45:00,3.5810,3.5840,3.5750,3.5770,1066
2009-04-20,22:50:00,3.5770,3.5900,3.5750,3.5870,408
2009-04-20,22:55:00,3.5870,3.5880,3.5800,3.5840,645
2009-04-20,23:00:00,3.5860,3.5870,3.5790,3.5830,188
2009-04-20,23:05:00,3.5820,3.5830,3.5780,3.5810,364
2009-04-20,23:10:00,3.5800,3.5820,3.5780,3.5790,281
2009-04-20,23:15:00,3.5800,3.5800,3.5690,3.5720,344
2009-04-20,23:20:00,3.5700,3.5780,3.5700,3.5720,347
2009-04-20,23:25:00,3.5720,3.5740,3.5680,3.5680,291
2009-04-20,23:30:00,3.5680,3.5700,3.5620,3.5650,1202
2009-04-20,23:35:00,3.5630,3.5740,3.5610,3.5650,585
2009-04-20,23:40:00,3.5640,3.5650,3.5600,3.5650,459
2009-04-20,23:45:00,3.5650,3.5680,3.5620,3.5660,526
2009-04-20,23:50:00,3.5660,3.5680,3.5620,3.5650,375
2009-04-20,23:55:00,3.5650,3.5670,3.5630,3.5660,421
2009-04-21,00:00:00,3.5660,3.5660,3.5630,3.5640,351
2009-04-21,00:05:00,3.5640,3.5650,3.5590,3.5630,406
2009-04-21,00:10:00,3.5630,3.5640,3.5610,3.5630,153
2009-04-21,00:15:00,3.5630,3.5650,3.5610,3.5620,213
2009-04-21,00:20:00,3.5620,3.5650,3.5610,3.5620,108
2009-04-21,00:25:00,3.5630,3.5660,3.5620,3.5650,237
2009-04-21,00:30:00,3.5660,3.5790,3.5630,3.5730,309
2009-04-21,00:35:00,3.5740,3.5870,3.5690,3.5870,332
2009-04-21,00:40:00,3.5870,3.5920,3.5850,3.5870,188
2009-04-21,00:45:00,3.5860,3.5870,3.5760,3.5780,134
2009-04-21,00:50:00,3.5800,3.5860,3.5690,3.5750,299
2009-04-21,00:55:00,3.5740,3.5790,3.5720,3.5780,103
2009-04-21,01:00:00,3.5770,3.5770,3.5700,3.5710,90
2009-04-21,01:05:00,3.5700,3.5760,3.5690,3.5700,91
2009-04-21,01:10:00,3.5700,3.5730,3.5680,3.5730,91
2009-04-21,01:15:00,3.5730,3.5730,3.5680,3.5700,47
2009-04-21,01:20:00,3.5710,3.5740,3.5680,3.5720,76
2009-04-21,01:25:00,3.5730,3.5770,3.5720,3.5770,124
2009-04-21,01:30:00,3.5760,3.5760,3.5700,3.5740,166
2009-04-21,01:35:00,3.5730,3.5750,3.5720,3.5740,74
2009-04-21,01:40:00,3.5770,3.5780,3.5680,3.5690,80
2009-04-21,01:45:00,3.5690,3.5700,3.5620,3.5650,175
2009-04-21,01:50:00,3.5630,3.5650,3.5410,3.5500,1060
2009-04-21,01:55:00,3.5490,3.5620,3.5420,3.5560,512
2009-04-21,02:00:00,3.5560,3.5630,3.5470,3.5490,293
2009-04-21,02:05:00,3.5490,3.5600,3.5470,3.5590,195
2009-04-21,02:10:00,3.5590,3.5600,3.5390,3.5420,825
2009-04-21,02:15:00,3.5420,3.5450,3.5340,3.5400,882
2009-04-21,02:20:00,3.5410,3.5450,3.5300,3.5350,637
2009-04-21,02:25:00,3.5350,3.5440,3.5200,3.5400,1200
2009-04-21,02:30:00,3.5410,3.5430,3.5360,3.5410,404
2009-04-21,02:35:00,3.5400,3.5420,3.5350,3.5350,77
2009-04-21,02:40:00,3.5350,3.5400,3.5350,3.5400,30
2009-04-21,02:45:00,3.5390,3.5440,3.5390,3.5440,102
2009-04-21,02:50:00,3.5440,3.5450,3.5410,3.5430,103
2009-04-21,02:55:00,3.5430,3.5440,3.5360,3.5360,131
2009-04-21,03:00:00,3.5380,3.5400,3.5350,3.5400,8
2009-04-21,03:05:00,3.5390,3.5430,3.5380,3.5380,66
2009-04-21,03:10:00,3.5410,3.5410,3.5400,3.5410,35
2009-04-21,03:15:00,3.5410,3.5440,3.5400,3.5410,13
2009-04-21,03:20:00,3.5430,3.5460,3.5420,3.5430,68
2009-04-21,03:25:00,3.5430,3.5480,3.5430,3.5470,27
2009-04-21,03:30:00,3.5470,3.5470,3.5430,3.5470,60
2009-04-21,03:40:00,3.5490,3.5490,3.5480,3.5480,7
2009-04-21,03:45:00,3.5490,3.5490,3.5450,3.5450,19
2009-04-21,03:50:00,3.5490,3.5490,3.5450,3.5450,19
2009-04-21,03:55:00,3.5490,3.5560,3.5490,3.5560,89
2009-04-21,04:00:00,3.5540,3.5550,3.5500,3.5540,7
2009-04-21,04:05:00,3.5520,3.5520,3.5510,3.5510,4
2009-04-21,04:10:00,3.5520,3.5520,3.5500,3.5500,6
2009-04-21,04:15:00,3.5500,3.5500,3.5450,3.5480,13
2009-04-21,04:20:00,3.5460,3.5480,3.5450,3.5480,9
2009-04-21,04:25:00,3.5500,3.5500,3.5470,3.5470,5
2009-04-21,04:30:00,3.5470,3.5490,3.5470,3.5470,5
2009-04-21,04:35:00,3.5490,3.5490,3.5470,3.5470,2
2009-04-21,04:40:00,3.5490,3.5490,3.5410,3.5410,9
2009-04-21,04:45:00,3.5450,3.5450,3.5450,3.5450,2
2009-04-21,04:50:00,3.5430,3.5430,3.5410,3.5420,17
2009-04-21,04:55:00,3.5410,3.5450,3.5410,3.5450,12
2009-04-21,05:00:00,3.5450,3.5450,3.5450,3.5450,1
2009-04-21,05:05:00,3.5450,3.5450,3.5400,3.5400,14
2009-04-21,05:10:00,3.5400,3.5400,3.5380,3.5380,2
2009-04-21,06:00:00,3.5600,3.5600,3.5400,3.5400,4
2009-04-21,06:10:00,3.5400,3.5420,3.5400,3.5420,6
2009-04-21,06:15:00,3.5420,3.5420,3.5420,3.5420,1
2009-04-21,06:30:00,3.5450,3.5450,3.5450,3.5450,2
2009-04-21,06:45:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-21,07:00:00,3.5600,3.5600,3.5590,3.5590,10
2009-04-21,07:05:00,3.5600,3.5600,3.5590,3.5590,14
2009-04-21,07:55:00,3.5420,3.5420,3.5420,3.5420,1
2009-04-21,08:00:00,3.5400,3.5400,3.5380,3.5380,2
2009-04-21,08:45:00,3.5410,3.5410,3.5400,3.5400,2
2009-04-21,08:55:00,3.5420,3.5420,3.5420,3.5420,1
2009-04-21,09:00:00,3.5410,3.5430,3.5410,3.5430,2
2009-04-21,09:05:00,3.5500,3.5500,3.5500,3.5500,1
2009-04-21,09:25:00,3.5500,3.5500,3.5500,3.5500,1
2009-04-21,09:30:00,3.5550,3.5550,3.5550,3.5550,1
2009-04-21,09:40:00,3.5550,3.5550,3.5550,3.5550,10
2009-04-21,09:50:00,3.5570,3.5600,3.5570,3.5600,5
2009-04-21,09:55:00,3.5600,3.5600,3.5600,3.5600,5
2009-04-21,10:10:00,3.5590,3.5590,3.5590,3.5590,8
2009-04-21,10:25:00,3.5590,3.5590,3.5590,3.5590,5
2009-04-21,10:30:00,3.5590,3.5590,3.5590,3.5590,1
2009-04-21,10:40:00,3.5500,3.5600,3.5500,3.5600,8
2009-04-21,10:45:00,3.5580,3.5600,3.5480,3.5480,7
2009-04-21,11:05:00,3.5430,3.5430,3.5430,3.5430,1
2009-04-21,11:15:00,3.5410,3.5410,3.5410,3.5410,1
2009-04-21,11:30:00,3.5420,3.5420,3.5410,3.5410,4
2009-04-21,12:25:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-21,12:30:00,3.5530,3.5530,3.5530,3.5530,5
2009-04-21,12:35:00,3.5500,3.5500,3.5500,3.5500,1
2009-04-21,12:45:00,3.5500,3.5500,3.5500,3.5500,1
2009-04-21,12:50:00,3.5530,3.5540,3.5530,3.5540,4
2009-04-21,12:55:00,3.5550,3.5550,3.5550,3.5550,1
2009-04-21,13:05:00,3.5580,3.5590,3.5580,3.5590,2
2009-04-21,13:10:00,3.5570,3.5590,3.5570,3.5590,36
2009-04-21,13:15:00,3.5580,3.5580,3.5580,3.5580,2
2009-04-21,13:20:00,3.5580,3.5580,3.5580,3.5580,3
2009-04-21,13:25:00,3.5580,3.5580,3.5580,3.5580,6
2009-04-21,13:30:00,3.5590,3.5590,3.5580,3.5580,9
2009-04-21,13:35:00,3.5590,3.5590,3.5590,3.5590,4
2009-04-21,13:40:00,3.5590,3.5590,3.5590,3.5590,2
2009-04-21,13:45:00,3.5590,3.5590,3.5590,3.5590,2
2009-04-21,13:55:00,3.5590,3.5590,3.5590,3.5590,1
2009-04-21,14:00:00,3.5590,3.5590,3.5590,3.5590,4
2009-04-21,14:05:00,3.5590,3.5590,3.5580,3.5590,42
2009-04-21,14:10:00,3.5590,3.5590,3.5580,3.5580,4
2009-04-21,14:15:00,3.5590,3.5590,3.5580,3.5580,3
2009-04-21,14:20:00,3.5570,3.5570,3.5570,3.5570,2
2009-04-21,14:25:00,3.5580,3.5590,3.5570,3.5580,4
2009-04-21,14:35:00,3.5480,3.5480,3.5480,3.5480,1
2009-04-21,14:45:00,3.5480,3.5480,3.5470,3.5470,2
2009-04-21,14:50:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-21,15:00:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-21,15:05:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-21,15:15:00,3.5570,3.5570,3.5490,3.5490,8
2009-04-21,15:20:00,3.5490,3.5490,3.5490,3.5490,2
2009-04-21,15:25:00,3.5570,3.5580,3.5420,3.5560,15
2009-04-21,15:30:00,3.5560,3.5560,3.5560,3.5560,2
2009-04-21,15:40:00,3.5570,3.5570,3.5550,3.5570,5
2009-04-21,15:50:00,3.5570,3.5570,3.5520,3.5520,6
2009-04-21,15:55:00,3.5520,3.5520,3.5520,3.5520,1
2009-04-21,16:00:00,3.5520,3.5520,3.5490,3.5490,8
2009-04-21,16:05:00,3.5530,3.5530,3.5530,3.5530,1
2009-04-21,16:10:00,3.5550,3.5550,3.5550,3.5550,1
2009-04-21,16:25:00,3.5570,3.5570,3.5570,3.5570,1
2009-04-21,16:30:00,3.5570,3.5570,3.5570,3.5570,1
2009-04-21,16:45:00,3.5560,3.5580,3.5560,3.5580,3
2009-04-21,16:50:00,3.5580,3.5580,3.5580,3.5580,1
2009-04-21,17:00:00,3.5580,3.5590,3.5580,3.5590,9
2009-04-21,17:05:00,3.5590,3.5590,3.5590,3.5590,4
2009-04-21,17:10:00,3.5590,3.5590,3.5590,3.5590,2
2009-04-21,17:25:00,3.5590,3.5590,3.5590,3.5590,2
2009-04-21,17:35:00,3.5580,3.5580,3.5510,3.5510,14
2009-04-21,17:40:00,3.5540,3.5540,3.5520,3.5520,6
2009-04-21,17:45:00,3.5520,3.5530,3.5520,3.5530,8
2009-04-21,17:55:00,3.5540,3.5560,3.5540,3.5560,6
2009-04-21,18:00:00,3.5560,3.5580,3.5560,3.5580,4
2009-04-21,18:15:00,3.5560,3.5560,3.5550,3.5550,2
2009-04-21,18:30:00,3.5550,3.5550,3.5550,3.5550,1
2009-04-21,18:35:00,3.5570,3.5570,3.5560,3.5560,2
2009-04-21,18:40:00,3.5570,3.5580,3.5560,3.5580,3
2009-04-21,18:50:00,3.5550,3.5550,3.5550,3.5550,2
2009-04-21,18:55:00,3.5480,3.5480,3.5480,3.5480,6
2009-04-21,19:00:00,3.5480,3.5480,3.5190,3.5220,179
2009-04-21,19:05:00,3.5200,3.5220,3.5180,3.5200,22
2009-04-21,19:10:00,3.5210,3.5210,3.5180,3.5180,6
2009-04-21,19:15:00,3.5220,3.5250,3.5180,3.5250,13
2009-04-21,19:20:00,3.5220,3.5280,3.5220,3.5280,3
2009-04-21,19:30:00,3.5290,3.5310,3.5280,3.5280,37
2009-04-21,19:35:00,3.5280,3.5320,3.5280,3.5300,41
2009-04-21,19:40:00,3.5340,3.5340,3.5200,3.5220,83
2009-04-21,19:45:00,3.5190,3.5230,3.5170,3.5170,14
2009-04-21,19:50:00,3.5220,3.5250,3.5210,3.5220,28
2009-04-21,19:55:00,3.5240,3.5240,3.5240,3.5240,1
2009-04-21,20:00:00,3.5260,3.5410,3.5260,3.5400,62
2009-04-21,20:05:00,3.5410,3.5420,3.5260,3.5350,66
2009-04-21,20:10:00,3.5370,3.5390,3.5290,3.5360,19
2009-04-21,20:15:00,3.5370,3.5380,3.5230,3.5240,61
2009-04-21,20:20:00,3.5220,3.5300,3.4950,3.5030,334
2009-04-21,20:25:00,3.5030,3.5100,3.4900,3.4980,464
2009-04-21,20:30:00,3.5000,3.5020,3.4700,3.4820,576
2009-04-21,20:35:00,3.4810,3.4860,3.4750,3.4800,114
2009-04-21,20:40:00,3.4800,3.4800,3.4580,3.4670,343
2009-04-21,20:45:00,3.4670,3.4750,3.4670,3.4700,122
2009-04-21,20:50:00,3.4730,3.4800,3.4650,3.4780,231
2009-04-21,20:55:00,3.4780,3.4800,3.4750,3.4800,260
2009-04-21,21:00:00,3.4810,3.4970,3.4760,3.4860,1191
2009-04-21,21:05:00,3.4860,3.4860,3.4530,3.4730,1386
2009-04-21,21:10:00,3.4720,3.4720,3.4600,3.4670,407
2009-04-21,21:15:00,3.4660,3.4770,3.4580,3.4660,879
2009-04-21,21:20:00,3.4680,3.4700,3.4490,3.4510,804
2009-04-21,21:25:00,3.4500,3.4630,3.4480,3.4630,933
2009-04-21,21:30:00,3.4630,3.4680,3.4530,3.4680,763
2009-04-21,21:35:00,3.4660,3.4790,3.4660,3.4790,451
2009-04-21,21:40:00,3.4790,3.4800,3.4750,3.4780,499
2009-04-21,21:45:00,3.4780,3.4790,3.4700,3.4740,324
2009-04-21,21:50:00,3.4740,3.4920,3.4710,3.4850,993
2009-04-21,21:55:00,3.4860,3.4870,3.4760,3.4800,159
2009-04-21,22:00:00,3.4810,3.4830,3.4680,3.4700,355
2009-04-21,22:05:00,3.4680,3.4700,3.4640,3.4690,217
2009-04-21,22:10:00,3.4690,3.4790,3.4670,3.4760,516
2009-04-21,22:15:00,3.4760,3.4780,3.4650,3.4730,227
2009-04-21,22:20:00,3.4730,3.4740,3.4700,3.4730,142
2009-04-21,22:25:00,3.4710,3.4770,3.4700,3.4770,293
2009-04-21,22:30:00,3.4770,3.4800,3.4700,3.4710,206
2009-04-21,22:35:00,3.4710,3.4790,3.4670,3.4770,417
2009-04-21,22:40:00,3.4780,3.4840,3.4740,3.4810,302
2009-04-21,22:45:00,3.4800,3.4960,3.4790,3.4880,483
2009-04-21,22:50:00,3.4860,3.5040,3.4860,3.4900,959
2009-04-21,22:55:00,3.4900,3.4990,3.4850,3.4910,544
2009-04-21,23:00:00,3.4910,3.5440,3.4910,3.5400,1617
2009-04-21,23:05:00,3.5400,3.5490,3.4910,3.4910,2108
2009-04-21,23:10:00,3.4920,3.5020,3.4850,3.4990,641
2009-04-21,23:15:00,3.4990,3.5040,3.4930,3.5030,463
2009-04-21,23:20:00,3.5030,3.5100,3.5000,3.5070,345
2009-04-21,23:25:00,3.5060,3.5140,3.4970,3.5000,397
2009-04-21,23:30:00,3.5000,3.5040,3.4960,3.5010,107
2009-04-21,23:35:00,3.5020,3.5040,3.4900,3.4910,370
2009-04-21,23:40:00,3.4890,3.4950,3.4840,3.4950,410
2009-04-21,23:45:00,3.4960,3.5200,3.4920,3.5180,508
2009-04-21,23:50:00,3.5200,3.5260,3.5000,3.5060,708
2009-04-21,23:55:00,3.5050,3.5080,3.4950,3.4980,554
2009-04-22,00:00:00,3.4980,3.5090,3.4960,3.5040,484
2009-04-22,00:05:00,3.5050,3.5090,3.4990,3.5000,155
2009-04-22,00:10:00,3.4990,3.5050,3.4990,3.5030,102
2009-04-22,00:15:00,3.5040,3.5040,3.4980,3.5020,115
2009-04-22,00:20:00,3.5010,3.5040,3.4970,3.5000,191
2009-04-22,00:25:00,3.5000,3.5020,3.4950,3.4970,113
2009-04-22,00:30:00,3.4970,3.5090,3.4950,3.5070,277
2009-04-22,00:35:00,3.5060,3.5190,3.5060,3.5160,328
2009-04-22,00:40:00,3.5140,3.5190,3.5090,3.5100,208
2009-04-22,00:45:00,3.5110,3.5190,3.5100,3.5150,237
2009-04-22,00:50:00,3.5160,3.5260,3.5160,3.5230,431
2009-04-22,00:55:00,3.5240,3.5290,3.5210,3.5230,220
2009-04-22,01:00:00,3.5210,3.5270,3.5180,3.5220,232
2009-04-22,01:05:00,3.5240,3.5260,3.5200,3.5210,179
2009-04-22,01:10:00,3.5210,3.5360,3.5210,3.5360,354
2009-04-22,01:15:00,3.5360,3.5400,3.5230,3.5290,281
2009-04-22,01:20:00,3.5290,3.5300,3.5200,3.5220,313
2009-04-22,01:25:00,3.5240,3.5330,3.5180,3.5230,471
2009-04-22,01:30:00,3.5250,3.5330,3.5240,3.5270,168
2009-04-22,01:35:00,3.5270,3.5310,3.5240,3.5280,231
2009-04-22,01:40:00,3.5270,3.5310,3.5220,3.5230,232
2009-04-22,01:45:00,3.5230,3.5300,3.5200,3.5260,321
2009-04-22,01:50:00,3.5250,3.5330,3.5210,3.5300,154
2009-04-22,01:55:00,3.5290,3.5330,3.5260,3.5310,171
2009-04-22,02:00:00,3.5300,3.5370,3.5100,3.5150,487
2009-04-22,02:05:00,3.5140,3.5220,3.5090,3.5130,503
2009-04-22,02:10:00,3.5130,3.5190,3.4990,3.5010,383
2009-04-22,02:15:00,3.5010,3.5060,3.4990,3.5020,425
2009-04-22,02:20:00,3.5010,3.5120,3.4940,3.4980,348
2009-04-22,02:25:00,3.4990,3.5200,3.4970,3.5150,1480
2009-04-22,02:30:00,3.5150,3.5150,3.5020,3.5070,279
2009-04-22,02:35:00,3.5090,3.5140,3.5090,3.5100,194
2009-04-22,02:40:00,3.5130,3.5140,3.5100,3.5100,136
2009-04-22,02:45:00,3.5100,3.5150,3.5090,3.5110,68
2009-04-22,02:50:00,3.5110,3.5140,3.5110,3.5140,52
2009-04-22,02:55:00,3.5140,3.5150,3.5130,3.5150,51
2009-04-22,03:00:00,3.5140,3.5140,3.5110,3.5120,7
2009-04-22,03:05:00,3.5120,3.5150,3.5110,3.5150,14
2009-04-22,03:10:00,3.5130,3.5160,3.5130,3.5160,90
2009-04-22,03:15:00,3.5140,3.5210,3.5130,3.5180,102
2009-04-22,03:20:00,3.5170,3.5180,3.5120,3.5180,68
2009-04-22,03:25:00,3.5160,3.5200,3.5140,3.5150,24
2009-04-22,03:30:00,3.5140,3.5140,3.5100,3.5120,81
2009-04-22,03:35:00,3.5100,3.5150,3.5100,3.5150,74
2009-04-22,03:40:00,3.5110,3.5130,3.5090,3.5090,21
2009-04-22,03:45:00,3.5110,3.5130,3.5100,3.5100,9
2009-04-22,03:50:00,3.5080,3.5120,3.5080,3.5120,4
2009-04-22,03:55:00,3.5080,3.5150,3.5080,3.5150,10
2009-04-22,04:00:00,3.5080,3.5140,3.5080,3.5130,4
2009-04-22,04:05:00,3.5130,3.5180,3.5120,3.5160,95
2009-04-22,04:10:00,3.5160,3.5160,3.5160,3.5160,12
2009-04-22,04:15:00,3.5130,3.5160,3.5130,3.5160,3
2009-04-22,04:20:00,3.5110,3.5130,3.5110,3.5130,11
2009-04-22,04:25:00,3.5130,3.5160,3.5130,3.5140,17
2009-04-22,04:30:00,3.5190,3.5210,3.5190,3.5200,15
2009-04-22,04:35:00,3.5200,3.5220,3.5200,3.5220,28
2009-04-22,04:40:00,3.5220,3.5220,3.5210,3.5210,2
2009-04-22,04:45:00,3.5220,3.5220,3.5200,3.5200,9
2009-04-22,04:50:00,3.5180,3.5210,3.5150,3.5150,14
2009-04-22,04:55:00,3.5220,3.5220,3.5140,3.5140,2
2009-04-22,05:00:00,3.5170,3.5170,3.5170,3.5170,2
2009-04-22,05:05:00,3.5140,3.5230,3.5140,3.5220,3
2009-04-22,06:00:00,3.5130,3.5230,3.5130,3.5230,2
2009-04-22,06:20:00,3.5410,3.5420,3.5410,3.5420,8
2009-04-22,06:25:00,3.5390,3.5390,3.5390,3.5390,3
2009-04-22,06:35:00,3.5340,3.5340,3.5300,3.5300,2
2009-04-22,06:40:00,3.5350,3.5360,3.5300,3.5360,5
2009-04-22,06:50:00,3.5380,3.5420,3.5370,3.5400,17
2009-04-22,06:55:00,3.5440,3.5440,3.5440,3.5440,1
2009-04-22,07:00:00,3.5480,3.5480,3.5480,3.5480,2
2009-04-22,07:05:00,3.5460,3.5460,3.5460,3.5460,3
2009-04-22,07:10:00,3.5460,3.5460,3.5460,3.5460,1
2009-04-22,07:15:00,3.5460,3.5460,3.5460,3.5460,1
2009-04-22,07:20:00,3.5450,3.5450,3.5450,3.5450,2
2009-04-22,07:40:00,3.5450,3.5450,3.5450,3.5450,8
2009-04-22,07:45:00,3.5450,3.5450,3.5450,3.5450,2
2009-04-22,07:50:00,3.5450,3.5450,3.5430,3.5430,39
2009-04-22,07:55:00,3.5440,3.5440,3.5440,3.5440,1
2009-04-22,08:05:00,3.5440,3.5440,3.5440,3.5440,3
2009-04-22,08:15:00,3.5440,3.5440,3.5210,3.5210,18
2009-04-22,08:30:00,3.5210,3.5210,3.5210,3.5210,1
2009-04-22,08:35:00,3.5220,3.5220,3.5220,3.5220,1
2009-04-22,08:55:00,3.5220,3.5230,3.5160,3.5230,18
2009-04-22,09:05:00,3.5220,3.5230,3.5220,3.5230,3
2009-04-22,09:10:00,3.5220,3.5230,3.5220,3.5230,3
2009-04-22,09:15:00,3.5230,3.5230,3.5230,3.5230,1
2009-04-22,09:20:00,3.5230,3.5230,3.5220,3.5220,30
2009-04-22,09:40:00,3.5230,3.5230,3.5220,3.5220,4
2009-04-22,10:00:00,3.5220,3.5220,3.5220,3.5220,5
2009-04-22,10:10:00,3.5200,3.5200,3.5200,3.5200,1
2009-04-22,10:20:00,3.5230,3.5230,3.5220,3.5220,3
2009-04-22,10:25:00,3.5190,3.5190,3.5180,3.5180,2
2009-04-22,10:30:00,3.5190,3.5190,3.5190,3.5190,6
2009-04-22,10:35:00,3.5230,3.5230,3.5230,3.5230,7
2009-04-22,10:45:00,3.5230,3.5230,3.5230,3.5230,1
2009-04-22,10:55:00,3.5230,3.5230,3.5230,3.5230,3
2009-04-22,11:00:00,3.5210,3.5210,3.5210,3.5210,1
2009-04-22,11:20:00,3.5220,3.5220,3.5220,3.5220,1
2009-04-22,11:30:00,3.5220,3.5220,3.5220,3.5220,1
2009-04-22,11:35:00,3.5230,3.5230,3.5230,3.5230,16
2009-04-22,11:40:00,3.5230,3.5230,3.5160,3.5160,9
2009-04-22,12:40:00,3.5170,3.5170,3.5170,3.5170,1
2009-04-22,12:45:00,3.5200,3.5200,3.5200,3.5200,3
2009-04-22,13:25:00,3.5240,3.5240,3.5240,3.5240,1
2009-04-22,13:45:00,3.5250,3.5250,3.5240,3.5240,2
2009-04-22,13:55:00,3.5210,3.5210,3.5210,3.5210,1
2009-04-22,14:15:00,3.5240,3.5250,3.5240,3.5250,2
2009-04-22,14:30:00,3.5210,3.5210,3.5200,3.5210,12
2009-04-22,14:40:00,3.5200,3.5200,3.5200,3.5200,3
2009-04-22,15:05:00,3.5190,3.5190,3.5190,3.5190,2
2009-04-22,15:10:00,3.5160,3.5160,3.5150,3.5150,8
2009-04-22,15:25:00,3.5150,3.5150,3.5150,3.5150,2
2009-04-22,15:30:00,3.5150,3.5150,3.5150,3.5150,1
2009-04-22,15:45:00,3.5180,3.5180,3.5180,3.5180,1
2009-04-22,15:55:00,3.5190,3.5190,3.5190,3.5190,1
2009-04-22,16:30:00,3.5160,3.5160,3.5160,3.5160,1
2009-04-22,16:35:00,3.5210,3.5210,3.5210,3.5210,1
2009-04-22,16:40:00,3.5220,3.5220,3.5150,3.5150,5
2009-04-22,16:45:00,3.5170,3.5180,3.5170,3.5180,3
2009-04-22,16:55:00,3.5190,3.5190,3.5190,3.5190,1
2009-04-22,17:00:00,3.5180,3.5180,3.5160,3.5170,14
2009-04-22,17:05:00,3.5150,3.5160,3.5150,3.5150,3
2009-04-22,17:10:00,3.5160,3.5170,3.5160,3.5170,5
2009-04-22,17:15:00,3.5150,3.5160,3.5150,3.5150,4
2009-04-22,17:25:00,3.5230,3.5230,3.5230,3.5230,1
2009-04-22,17:45:00,3.5180,3.5190,3.5140,3.5190,6
2009-04-22,18:00:00,3.5150,3.5150,3.4980,3.5060,61
2009-04-22,18:05:00,3.5100,3.5100,3.5080,3.5080,4
2009-04-22,18:15:00,3.5050,3.5050,3.5000,3.5000,4
2009-04-22,18:20:00,3.5020,3.5020,3.5020,3.5020,1
2009-04-22,18:25:00,3.5030,3.5030,3.5030,3.5030,2
2009-04-22,18:30:00,3.5080,3.5080,3.5080,3.5080,2
2009-04-22,18:35:00,3.5050,3.5050,3.4990,3.5000,14
2009-04-22,18:40:00,3.4990,3.5000,3.4990,3.5000,2
2009-04-22,18:45:00,3.5000,3.5000,3.5000,3.5000,2
2009-04-22,18:50:00,3.5000,3.5000,3.5000,3.5000,2
2009-04-22,18:55:00,3.4970,3.4970,3.4970,3.4970,9
2009-04-22,19:00:00,3.5020,3.5020,3.5020,3.5020,1
2009-04-22,19:10:00,3.5030,3.5130,3.5030,3.5090,23
2009-04-22,19:15:00,3.5050,3.5050,3.5000,3.5000,4
2009-04-22,19:20:00,3.5000,3.5050,3.4990,3.4990,3
2009-04-22,19:25:00,3.5050,3.5050,3.5050,3.5050,5
2009-04-22,19:40:00,3.5100,3.5100,3.5100,3.5100,1
2009-04-22,19:45:00,3.5110,3.5110,3.5100,3.5100,23
2009-04-22,19:50:00,3.5050,3.5050,3.5000,3.5020,29
2009-04-22,19:55:00,3.5010,3.5060,3.5010,3.5060,4
2009-04-22,20:00:00,3.5030,3.5040,3.5020,3.5020,8
2009-04-22,20:05:00,3.5040,3.5060,3.5020,3.5060,19
2009-04-22,20:10:00,3.5100,3.5290,3.5040,3.5260,67
2009-04-22,20:15:00,3.5240,3.5240,3.5180,3.5240,29
2009-04-22,20:20:00,3.5250,3.5280,3.5180,3.5280,121
2009-04-22,20:25:00,3.5280,3.5280,3.5150,3.5150,60
2009-04-22,20:30:00,3.5200,3.5200,3.5150,3.5150,24
2009-04-22,20:35:00,3.5150,3.5150,3.5000,3.5030,176
2009-04-22,20:40:00,3.5020,3.5040,3.4970,3.5010,100
2009-04-22,20:45:00,3.5020,3.5050,3.5010,3.5020,55
2009-04-22,20:50:00,3.5020,3.5050,3.5020,3.5020,147
2009-04-22,20:55:00,3.5020,3.5050,3.5020,3.5020,73
2009-04-22,21:00:00,3.5040,3.5070,3.4990,3.5030,544
2009-04-22,21:05:00,3.5030,3.5100,3.5000,3.5090,311
2009-04-22,21:10:00,3.5100,3.5120,3.5050,3.5050,239
2009-04-22,21:15:00,3.5060,3.5220,3.5060,3.5150,261
2009-04-22,21:20:00,3.5170,3.5280,3.5170,3.5270,464
2009-04-22,21:25:00,3.5280,3.5310,3.5250,3.5250,353
2009-04-22,21:30:00,3.5260,3.5300,3.5240,3.5280,362
2009-04-22,21:35:00,3.5300,3.5340,3.5280,3.5320,216
2009-04-22,21:40:00,3.5330,3.5410,3.5300,3.5400,580
2009-04-22,21:45:00,3.5400,3.5410,3.5200,3.5250,288
2009-04-22,21:50:00,3.5240,3.5350,3.5170,3.5330,298
2009-04-22,21:55:00,3.5340,3.5370,3.5310,3.5350,156
2009-04-22,22:00:00,3.5340,3.5380,3.5330,3.5330,243
2009-04-22,22:05:00,3.5340,3.5340,3.5300,3.5300,172
2009-04-22,22:10:00,3.5290,3.5450,3.5250,3.5450,624
2009-04-22,22:15:00,3.5450,3.5470,3.5400,3.5410,346
2009-04-22,22:20:00,3.5420,3.5440,3.5400,3.5420,191
2009-04-22,22:25:00,3.5420,3.5430,3.5220,3.5310,236
2009-04-22,22:30:00,3.5310,3.5320,3.5150,3.5220,749
2009-04-22,22:35:00,3.5200,3.5390,3.5200,3.5250,876
2009-04-22,22:40:00,3.5240,3.5260,3.5070,3.5100,771
2009-04-22,22:45:00,3.5100,3.5150,3.5050,3.5110,591
2009-04-22,22:50:00,3.5090,3.5190,3.5090,3.5150,563
2009-04-22,22:55:00,3.5150,3.5190,3.5100,3.5120,201
2009-04-22,23:00:00,3.5120,3.5140,3.5020,3.5110,274
2009-04-22,23:05:00,3.5110,3.5110,3.5040,3.5040,207
2009-04-22,23:10:00,3.5050,3.5140,3.5030,3.5110,232
2009-04-22,23:15:00,3.5090,3.5230,3.5090,3.5230,332
2009-04-22,23:20:00,3.5240,3.5260,3.5190,3.5240,306
2009-04-22,23:25:00,3.5240,3.5250,3.5130,3.5170,420
2009-04-22,23:30:00,3.5190,3.5270,3.5190,3.5250,261
2009-04-22,23:35:00,3.5240,3.5250,3.5200,3.5210,54
2009-04-22,23:40:00,3.5210,3.5270,3.5180,3.5220,145
2009-04-22,23:45:00,3.5220,3.5270,3.5220,3.5220,83
2009-04-22,23:50:00,3.5220,3.5270,3.5170,3.5180,193
2009-04-22,23:55:00,3.5200,3.5200,3.5170,3.5180,10
2009-04-23,00:00:00,3.5180,3.5210,3.5180,3.5210,123
2009-04-23,00:05:00,3.5210,3.5220,3.5180,3.5210,58
2009-04-23,00:10:00,3.5190,3.5220,3.5180,3.5200,80
2009-04-23,00:15:00,3.5220,3.5220,3.5060,3.5070,116
2009-04-23,00:20:00,3.5080,3.5090,3.5050,3.5080,209
2009-04-23,00:25:00,3.5090,3.5090,3.5030,3.5050,152
2009-04-23,00:30:00,3.5050,3.5080,3.5020,3.5060,76
2009-04-23,00:35:00,3.5050,3.5080,3.5030,3.5060,82
2009-04-23,00:40:00,3.5050,3.5080,3.5040,3.5050,69
2009-04-23,00:45:00,3.5060,3.5070,3.5040,3.5050,75
2009-04-23,00:50:00,3.5050,3.5090,3.5040,3.5090,108
2009-04-23,00:55:00,3.5080,3.5110,3.5070,3.5090,148
2009-04-23,01:00:00,3.5100,3.5110,3.5010,3.5040,286
2009-04-23,01:05:00,3.5020,3.5040,3.4990,3.5040,217
2009-04-23,01:10:00,3.5040,3.5110,3.5000,3.5000,301
2009-04-23,01:15:00,3.5000,3.5060,3.5000,3.5060,234
2009-04-23,01:20:00,3.5070,3.5150,3.5070,3.5140,180
2009-04-23,01:25:00,3.5140,3.5160,3.5110,3.5150,82
2009-04-23,01:30:00,3.5150,3.5150,3.5090,3.5140,76
2009-04-23,01:35:00,3.5130,3.5180,3.5130,3.5150,69
2009-04-23,01:40:00,3.5170,3.5170,3.5100,3.5120,101
2009-04-23,01:45:00,3.5120,3.5160,3.5100,3.5160,101
2009-04-23,01:50:00,3.5150,3.5180,3.5140,3.5140,87
2009-04-23,01:55:00,3.5160,3.5160,3.5060,3.5070,204
2009-04-23,02:00:00,3.5060,3.5090,3.5060,3.5080,144
2009-04-23,02:05:00,3.5080,3.5150,3.5070,3.5120,208
2009-04-23,02:10:00,3.5120,3.5150,3.5110,3.5120,168
2009-04-23,02:15:00,3.5120,3.5250,3.5120,3.5250,344
2009-04-23,02:20:00,3.5250,3.5280,3.5200,3.5220,294
2009-04-23,02:25:00,3.5230,3.5350,3.5220,3.5330,1308
2009-04-23,02:30:00,3.5320,3.5350,3.5260,3.5280,468
2009-04-23,02:35:00,3.5280,3.5320,3.5270,3.5300,58
2009-04-23,02:40:00,3.5290,3.5330,3.5290,3.5290,103
2009-04-23,02:45:00,3.5320,3.5380,3.5300,3.5340,71
2009-04-23,02:50:00,3.5360,3.5380,3.5350,3.5350,42
2009-04-23,02:55:00,3.5370,3.5370,3.5350,3.5360,29
2009-04-23,03:00:00,3.5370,3.5390,3.5350,3.5350,25
2009-04-23,03:05:00,3.5350,3.5350,3.5320,3.5350,22
2009-04-23,03:10:00,3.5340,3.5400,3.5340,3.5370,29
2009-04-23,03:15:00,3.5370,3.5370,3.5370,3.5370,57
2009-04-23,03:20:00,3.5370,3.5390,3.5370,3.5380,15
2009-04-23,03:25:00,3.5370,3.5370,3.5350,3.5350,16
2009-04-23,03:30:00,3.5350,3.5350,3.5310,3.5310,11
2009-04-23,03:35:00,3.5330,3.5340,3.5320,3.5330,6
2009-04-23,03:40:00,3.5330,3.5350,3.5260,3.5270,59
2009-04-23,03:45:00,3.5260,3.5320,3.5200,3.5250,183
2009-04-23,03:50:00,3.5230,3.5300,3.5230,3.5240,67
2009-04-23,03:55:00,3.5230,3.5340,3.5220,3.5230,94
2009-04-23,04:00:00,3.5230,3.5240,3.5220,3.5220,46
2009-04-23,04:05:00,3.5210,3.5210,3.5160,3.5200,31
2009-04-23,04:10:00,3.5220,3.5220,3.5220,3.5220,1
2009-04-23,04:15:00,3.5200,3.5200,3.5200,3.5200,4
2009-04-23,04:20:00,3.5200,3.5240,3.5190,3.5240,7
2009-04-23,04:25:00,3.5250,3.5250,3.5250,3.5250,4
2009-04-23,04:35:00,3.5260,3.5260,3.5260,3.5260,1
2009-04-23,04:40:00,3.5260,3.5280,3.5230,3.5250,10
2009-04-23,04:45:00,3.5190,3.5190,3.5140,3.5140,29
2009-04-23,04:50:00,3.5190,3.5190,3.5190,3.5190,1
2009-04-23,04:55:00,3.5170,3.5170,3.5170,3.5170,1
2009-04-23,05:05:00,3.5170,3.5170,3.5150,3.5150,6
2009-04-23,05:10:00,3.5140,3.5210,3.5140,3.5210,3
2009-04-23,06:00:00,3.5200,3.5320,3.5200,3.5320,9
2009-04-23,06:05:00,3.5210,3.5210,3.5170,3.5170,2
2009-04-23,06:25:00,3.5220,3.5220,3.5220,3.5220,1
2009-04-23,07:05:00,3.5090,3.5090,3.5090,3.5090,9
2009-04-23,07:45:00,3.5180,3.5230,3.5180,3.5230,2
2009-04-23,08:00:00,3.5220,3.5220,3.5190,3.5190,6
2009-04-23,08:45:00,3.5100,3.5100,3.5090,3.5090,76
2009-04-23,08:55:00,3.4950,3.4950,3.4850,3.4860,19
2009-04-23,09:05:00,3.4860,3.4990,3.4850,3.4850,10
2009-04-23,09:35:00,3.4860,3.4860,3.4840,3.4850,14
2009-04-23,09:40:00,3.4840,3.4950,3.4840,3.4950,28
2009-04-23,09:50:00,3.4930,3.4930,3.4910,3.4930,3
2009-04-23,09:55:00,3.4910,3.4910,3.4910,3.4910,3
2009-04-23,10:15:00,3.4900,3.4900,3.4900,3.4900,1
2009-04-23,10:30:00,3.4910,3.4910,3.4900,3.4900,2
2009-04-23,10:40:00,3.4880,3.4880,3.4880,3.4880,2
2009-04-23,10:50:00,3.5020,3.5040,3.5020,3.5040,2
2009-04-23,11:05:00,3.5000,3.5000,3.5000,3.5000,4
2009-04-23,12:00:00,3.4890,3.4890,3.4880,3.4880,2
2009-04-23,12:10:00,3.4970,3.4980,3.4970,3.4980,5
2009-04-23,12:30:00,3.4990,3.4990,3.4990,3.4990,4
2009-04-23,12:45:00,3.4990,3.4990,3.4990,3.4990,1
2009-04-23,13:00:00,3.4990,3.4990,3.4990,3.4990,1
2009-04-23,13:10:00,3.5000,3.5000,3.4990,3.4990,2
2009-04-23,13:15:00,3.4990,3.4990,3.4990,3.4990,21
2009-04-23,13:45:00,3.5070,3.5100,3.5070,3.5100,2
2009-04-23,13:50:00,3.5050,3.5050,3.4990,3.4990,4
2009-04-23,14:20:00,3.5070,3.5070,3.5070,3.5070,1
2009-04-23,14:25:00,3.5090,3.5090,3.5090,3.5090,1
2009-04-23,14:50:00,3.5150,3.5190,3.5150,3.5160,21
2009-04-23,14:55:00,3.5150,3.5150,3.5140,3.5140,2
2009-04-23,15:00:00,3.5180,3.5180,3.5170,3.5170,2
2009-04-23,15:05:00,3.5190,3.5190,3.5120,3.5140,8
2009-04-23,15:10:00,3.5110,3.5110,3.5110,3.5110,1
2009-04-23,15:20:00,3.5110,3.5110,3.5110,3.5110,2
2009-04-23,15:35:00,3.5000,3.5090,3.4990,3.5090,5
2009-04-23,16:00:00,3.5070,3.5070,3.5070,3.5070,2
2009-04-23,16:10:00,3.5100,3.5100,3.5100,3.5100,1
2009-04-23,16:20:00,3.5130,3.5130,3.5130,3.5130,1
2009-04-23,16:25:00,3.5140,3.5140,3.5140,3.5140,1
2009-04-23,16:30:00,3.5160,3.5160,3.5160,3.5160,1
2009-04-23,16:35:00,3.5160,3.5180,3.5160,3.5180,2
2009-04-23,16:50:00,3.5190,3.5190,3.5190,3.5190,9
2009-04-23,17:00:00,3.5120,3.5130,3.5120,3.5130,2
2009-04-23,17:35:00,3.5140,3.5140,3.5120,3.5120,2
2009-04-23,17:55:00,3.5190,3.5190,3.5190,3.5190,1
2009-04-23,18:00:00,3.5160,3.5160,3.5160,3.5160,1
2009-04-23,18:05:00,3.5180,3.5180,3.5180,3.5180,1
2009-04-23,18:10:00,3.5190,3.5190,3.5170,3.5190,4
2009-04-23,18:20:00,3.5190,3.5190,3.5180,3.5180,16
2009-04-23,18:25:00,3.5180,3.5190,3.5180,3.5180,5
2009-04-23,18:30:00,3.5160,3.5160,3.5160,3.5160,2
2009-04-23,19:00:00,3.5140,3.5140,3.5140,3.5140,1
2009-04-23,19:05:00,3.5140,3.5170,3.5080,3.5080,5
2009-04-23,19:10:00,3.5160,3.5160,3.5160,3.5160,1
2009-04-23,19:15:00,3.5180,3.5180,3.5180,3.5180,1
2009-04-23,19:20:00,3.5150,3.5150,3.5010,3.5070,38
2009-04-23,19:25:00,3.5090,3.5090,3.5070,3.5090,7
2009-04-23,19:30:00,3.5130,3.5150,3.5130,3.5150,6
2009-04-23,19:35:00,3.5160,3.5280,3.5160,3.5220,37
2009-04-23,19:40:00,3.5250,3.5320,3.5250,3.5320,30
2009-04-23,19:45:00,3.5320,3.5320,3.5270,3.5270,65
2009-04-23,19:50:00,3.5290,3.5290,3.5250,3.5260,14
2009-04-23,19:55:00,3.5280,3.5280,3.5000,3.5060,118
2009-04-23,20:00:00,3.5050,3.5090,3.5020,3.5040,24
2009-04-23,20:05:00,3.5070,3.5070,3.5000,3.5050,18
2009-04-23,20:10:00,3.5070,3.5070,3.5050,3.5050,7
2009-04-23,20:15:00,3.5030,3.5030,3.4980,3.4980,41
2009-04-23,20:20:00,3.4980,3.5000,3.4960,3.4970,35
2009-04-23,20:25:00,3.5010,3.5060,3.4970,3.5060,20
2009-04-23,20:30:00,3.5060,3.5060,3.4970,3.4980,41
2009-04-23,20:35:00,3.5000,3.5000,3.4920,3.4930,127
2009-04-23,20:40:00,3.4930,3.4940,3.4880,3.4940,85
2009-04-23,20:45:00,3.4940,3.5000,3.4930,3.4950,60
2009-04-23,20:50:00,3.4950,3.4960,3.4900,3.4950,50
2009-04-23,20:55:00,3.4950,3.4990,3.4950,3.4950,175
2009-04-23,21:00:00,3.4970,3.4990,3.4930,3.4980,474
2009-04-23,21:05:00,3.4980,3.5000,3.4980,3.4990,235
2009-04-23,21:10:00,3.5000,3.5050,3.4980,3.5010,534
2009-04-23,21:15:00,3.4990,3.5010,3.4810,3.4890,589
2009-04-23,21:20:00,3.4890,3.4970,3.4820,3.4850,368
2009-04-23,21:25:00,3.4850,3.4870,3.4750,3.4790,445
2009-04-23,21:30:00,3.4790,3.4940,3.4790,3.4830,812
2009-04-23,21:35:00,3.4820,3.4850,3.4740,3.4790,432
2009-04-23,21:40:00,3.4800,3.4840,3.4790,3.4800,292
2009-04-23,21:45:00,3.4800,3.4820,3.4610,3.4650,767
2009-04-23,21:50:00,3.4670,3.4700,3.4610,3.4650,437
2009-04-23,21:55:00,3.4650,3.4690,3.4400,3.4420,1124
2009-04-23,22:00:00,3.4420,3.4550,3.4380,3.4550,649
2009-04-23,22:05:00,3.4540,3.4580,3.4490,3.4560,497
2009-04-23,22:10:00,3.4530,3.4550,3.4470,3.4490,303
2009-04-23,22:15:00,3.4480,3.4490,3.4390,3.4390,292
2009-04-23,22:20:00,3.4400,3.4490,3.4390,3.4430,308
2009-04-23,22:25:00,3.4420,3.4530,3.4420,3.4530,323
2009-04-23,22:30:00,3.4420,3.4500,3.3920,3.4320,6164
2009-04-23,22:35:00,3.4330,3.4420,3.4260,3.4290,916
2009-04-23,22:40:00,3.4290,3.4310,3.4020,3.4110,1175
2009-04-23,22:45:00,3.4120,3.4290,3.4120,3.4280,957
2009-04-23,22:50:00,3.4260,3.4380,3.4210,3.4310,525
2009-04-23,22:55:00,3.4310,3.4380,3.4190,3.4190,557
2009-04-23,23:00:00,3.4200,3.4200,3.4070,3.4090,747
2009-04-23,23:05:00,3.4100,3.4150,3.4070,3.4080,345
2009-04-23,23:10:00,3.4070,3.4120,3.4050,3.4080,906
2009-04-23,23:15:00,3.4080,3.4080,3.3940,3.3970,660
2009-04-23,23:20:00,3.3960,3.4030,3.3850,3.3940,1105
2009-04-23,23:25:00,3.3930,3.3950,3.3800,3.3930,648
2009-04-23,23:30:00,3.3930,3.4020,3.3890,3.3980,352
2009-04-23,23:35:00,3.3980,3.4080,3.3980,3.4050,302
2009-04-23,23:40:00,3.4050,3.4050,3.3970,3.4030,114
2009-04-23,23:45:00,3.4010,3.4030,3.3990,3.4020,176
2009-04-23,23:50:00,3.4020,3.4050,3.3950,3.3960,139
2009-04-23,23:55:00,3.3970,3.3980,3.3910,3.3960,136
2009-04-24,00:00:00,3.3950,3.3950,3.3910,3.3930,108
2009-04-24,00:05:00,3.3900,3.3980,3.3860,3.3970,289
2009-04-24,00:10:00,3.3980,3.4130,3.3980,3.4100,456
2009-04-24,00:15:00,3.4090,3.4130,3.4080,3.4110,155
2009-04-24,00:20:00,3.4120,3.4190,3.4100,3.4130,188
2009-04-24,00:25:00,3.4140,3.4170,3.4100,3.4110,77
2009-04-24,00:30:00,3.4100,3.4110,3.4030,3.4030,86
2009-04-24,00:35:00,3.4030,3.4040,3.4010,3.4020,40
2009-04-24,00:40:00,3.4010,3.4050,3.3990,3.4000,149
2009-04-24,00:45:00,3.4010,3.4020,3.3930,3.3940,124
2009-04-24,00:50:00,3.3940,3.3950,3.3860,3.3910,280
2009-04-24,00:55:00,3.3900,3.3980,3.3830,3.3940,168
2009-04-24,01:00:00,3.3950,3.4050,3.3890,3.4030,98
2009-04-24,01:05:00,3.4030,3.4070,3.4030,3.4050,130
2009-04-24,01:10:00,3.4050,3.4200,3.4030,3.4170,351
2009-04-24,01:15:00,3.4160,3.4170,3.4080,3.4080,160
2009-04-24,01:20:00,3.4080,3.4080,3.3990,3.4050,237
2009-04-24,01:25:00,3.4060,3.4080,3.4020,3.4040,108
2009-04-24,01:30:00,3.4030,3.4140,3.4020,3.4110,162
2009-04-24,01:35:00,3.4120,3.4160,3.4080,3.4080,102
2009-04-24,01:40:00,3.4080,3.4090,3.3920,3.4010,403
2009-04-24,01:45:00,3.3960,3.3990,3.3930,3.3970,149
2009-04-24,01:50:00,3.3970,3.3970,3.3860,3.3860,236
2009-04-24,01:55:00,3.3890,3.3990,3.3850,3.3950,378
2009-04-24,02:00:00,3.3950,3.3950,3.3900,3.3910,155
2009-04-24,02:05:00,3.3910,3.3940,3.3870,3.3890,188
2009-04-24,02:10:00,3.3900,3.4040,3.3900,3.4040,584
2009-04-24,02:15:00,3.4040,3.4130,3.4020,3.4110,432
2009-04-24,02:20:00,3.4110,3.4140,3.4010,3.4020,309
2009-04-24,02:25:00,3.4030,3.4140,3.4030,3.4090,1312
2009-04-24,02:30:00,3.4090,3.4100,3.4010,3.4050,473
2009-04-24,02:35:00,3.4050,3.4060,3.4000,3.4020,51
2009-04-24,02:40:00,3.4030,3.4030,3.3970,3.4000,80
2009-04-24,02:45:00,3.3990,3.4020,3.3950,3.4000,122
2009-04-24,02:50:00,3.4000,3.4030,3.4000,3.4030,29
2009-04-24,02:55:00,3.4030,3.4080,3.4030,3.4080,50
2009-04-24,03:00:00,3.4080,3.4100,3.4030,3.4090,247
2009-04-24,03:05:00,3.4030,3.4040,3.3990,3.4040,12
2009-04-24,03:10:00,3.4030,3.4050,3.4020,3.4050,12
2009-04-24,03:15:00,3.4050,3.4060,3.4010,3.4060,16
2009-04-24,03:20:00,3.4040,3.4060,3.4030,3.4030,14
2009-04-24,03:25:00,3.4030,3.4050,3.4010,3.4050,14
2009-04-24,03:30:00,3.4070,3.4070,3.4050,3.4050,17
2009-04-24,03:35:00,3.4050,3.4090,3.4050,3.4060,18
2009-04-24,03:40:00,3.4060,3.4080,3.4060,3.4060,10
2009-04-24,03:45:00,3.4070,3.4100,3.4070,3.4070,39
2009-04-24,03:50:00,3.4070,3.4100,3.4010,3.4050,49
2009-04-24,03:55:00,3.4060,3.4070,3.4010,3.4010,47
2009-04-24,04:00:00,3.4000,3.4080,3.3980,3.3980,21
2009-04-24,04:10:00,3.4020,3.4020,3.4000,3.4000,4
2009-04-24,04:15:00,3.4050,3.4080,3.4050,3.4080,16
2009-04-24,04:25:00,3.4050,3.4050,3.4050,3.4050,3
2009-04-24,04:30:00,3.3990,3.3990,3.3950,3.3990,6
2009-04-24,04:35:00,3.3990,3.3990,3.3970,3.3970,3
2009-04-24,04:40:00,3.3990,3.3990,3.3930,3.3990,8
2009-04-24,04:45:00,3.3990,3.4020,3.3930,3.3980,43
2009-04-24,04:50:00,3.3980,3.3980,3.3940,3.3940,9
2009-04-24,04:55:00,3.3940,3.3970,3.3880,3.3970,18
2009-04-24,05:00:00,3.3970,3.3980,3.3870,3.3980,6
2009-04-24,05:05:00,3.3980,3.3980,3.3980,3.3980,1
2009-04-24,05:10:00,3.3910,3.3910,3.3870,3.3870,5
2009-04-24,06:00:00,3.3800,3.3880,3.3800,3.3870,18
2009-04-24,06:05:00,3.3900,3.3930,3.3810,3.3810,9
2009-04-24,06:15:00,3.3940,3.3940,3.3940,3.3940,2
2009-04-24,06:25:00,3.3900,3.3900,3.3900,3.3900,1
2009-04-24,06:40:00,3.3890,3.3890,3.3880,3.3880,3
2009-04-24,07:00:00,3.3830,3.3830,3.3830,3.3830,1
2009-04-24,07:40:00,3.3830,3.3830,3.3830,3.3830,1
2009-04-24,08:05:00,3.3820,3.3820,3.3810,3.3810,2
2009-04-24,08:10:00,3.3750,3.3750,3.3700,3.3700,17
2009-04-24,08:35:00,3.3710,3.3710,3.3710,3.3710,1
2009-04-24,09:00:00,3.3700,3.3700,3.3700,3.3700,3
2009-04-24,09:05:00,3.3650,3.3650,3.3650,3.3650,2
2009-04-24,09:10:00,3.3610,3.3610,3.3600,3.3600,5
2009-04-24,09:30:00,3.3640,3.3640,3.3640,3.3640,9
2009-04-24,09:35:00,3.3640,3.3640,3.3640,3.3640,10
2009-04-24,09:50:00,3.3700,3.3700,3.3700,3.3700,1
2009-04-24,10:05:00,3.3660,3.3660,3.3650,3.3650,2
2009-04-24,10:10:00,3.3640,3.3640,3.3640,3.3640,1
2009-04-24,10:30:00,3.3640,3.3640,3.3640,3.3640,10
2009-04-24,10:40:00,3.3640,3.3640,3.3640,3.3640,2
2009-04-24,11:45:00,3.3700,3.3700,3.3700,3.3700,1
2009-04-24,11:55:00,3.3770,3.3770,3.3770,3.3770,1
2009-04-24,12:10:00,3.3780,3.3780,3.3780,3.3780,1
2009-04-24,12:30:00,3.3790,3.3790,3.3790,3.3790,1
2009-04-24,12:50:00,3.3750,3.3750,3.3750,3.3750,1
2009-04-24,13:15:00,3.3790,3.3800,3.3790,3.3800,3
2009-04-24,13:20:00,3.3800,3.3800,3.3800,3.3800,1
2009-04-24,13:45:00,3.3800,3.3800,3.3800,3.3800,1
2009-04-24,14:15:00,3.3800,3.3800,3.3790,3.3790,2
2009-04-24,14:20:00,3.3800,3.3800,3.3800,3.3800,8
2009-04-24,14:25:00,3.3800,3.3840,3.3800,3.3840,20
2009-04-24,14:30:00,3.3840,3.3900,3.3840,3.3900,6
2009-04-24,14:40:00,3.3850,3.3890,3.3800,3.3820,8
2009-04-24,15:10:00,3.3810,3.3810,3.3810,3.3810,1
2009-04-24,15:15:00,3.3900,3.3900,3.3900,3.3900,2
2009-04-24,15:25:00,3.3920,3.3930,3.3920,3.3930,5
2009-04-24,15:30:00,3.3930,3.3940,3.3930,3.3940,4
2009-04-24,15:35:00,3.3960,3.3960,3.3900,3.3900,2
2009-04-24,15:40:00,3.3940,3.3950,3.3940,3.3940,3
2009-04-24,15:45:00,3.3890,3.3890,3.3890,3.3890,4
2009-04-24,15:50:00,3.3890,3.3910,3.3860,3.3910,5
2009-04-24,16:35:00,3.3930,3.3970,3.3930,3.3970,28
2009-04-24,16:40:00,3.3970,3.3980,3.3940,3.3940,16
2009-04-24,16:55:00,3.3950,3.3950,3.3910,3.3910,3
2009-04-24,17:05:00,3.3890,3.3910,3.3880,3.3910,16
2009-04-24,17:45:00,3.3920,3.3920,3.3920,3.3920,1
2009-04-24,17:50:00,3.3910,3.3950,3.3910,3.3950,3
2009-04-24,17:55:00,3.3910,3.3910,3.3910,3.3910,1
2009-04-24,18:10:00,3.3930,3.3940,3.3820,3.3940,11
2009-04-24,18:15:00,3.3920,3.3920,3.3920,3.3920,1
2009-04-24,18:25:00,3.3950,3.3960,3.3940,3.3940,5
2009-04-24,18:50:00,3.3900,3.3900,3.3900,3.3900,1
2009-04-24,18:55:00,3.3910,3.3910,3.3910,3.3910,3
2009-04-24,19:00:00,3.3900,3.3920,3.3900,3.3920,4
2009-04-24,19:05:00,3.3870,3.3960,3.3830,3.3960,10
2009-04-24,19:10:00,3.3930,3.3930,3.3910,3.3910,4
2009-04-24,19:15:00,3.3920,3.3920,3.3890,3.3910,14
2009-04-24,19:20:00,3.3900,3.3900,3.3890,3.3900,4
2009-04-24,19:25:00,3.3900,3.3980,3.3900,3.3980,34
2009-04-24,19:30:00,3.3980,3.4030,3.3980,3.4000,22
2009-04-24,19:35:00,3.4000,3.4000,3.3990,3.3990,3
2009-04-24,19:40:00,3.4000,3.4000,3.3930,3.3930,23
2009-04-24,19:45:00,3.3920,3.3940,3.3900,3.3930,12
2009-04-24,19:50:00,3.3920,3.3920,3.3880,3.3880,8
2009-04-24,19:55:00,3.3900,3.3940,3.3900,3.3930,5
2009-04-24,20:00:00,3.3980,3.3980,3.3980,3.3980,11
2009-04-24,20:05:00,3.3920,3.3920,3.3920,3.3920,2
2009-04-24,20:10:00,3.3910,3.3910,3.3780,3.3780,36
2009-04-24,20:15:00,3.3810,3.3820,3.3710,3.3810,38
2009-04-24,20:20:00,3.3820,3.3850,3.3800,3.3850,84
2009-04-24,20:25:00,3.3850,3.3850,3.3640,3.3700,317
2009-04-24,20:30:00,3.3680,3.3810,3.3640,3.3810,351
2009-04-24,20:35:00,3.3820,3.3820,3.3750,3.3780,136
2009-04-24,20:40:00,3.3780,3.3820,3.3750,3.3800,131
2009-04-24,20:45:00,3.3800,3.3840,3.3790,3.3830,79
2009-04-24,20:50:00,3.3830,3.3850,3.3790,3.3830,272
2009-04-24,20:55:00,3.3830,3.3850,3.3780,3.3810,136
2009-04-24,21:00:00,3.3820,3.3960,3.3780,3.3930,639
2009-04-24,21:05:00,3.3930,3.4330,3.3930,3.4180,1349
2009-04-24,21:10:00,3.4160,3.4190,3.4000,3.4050,344
2009-04-24,21:15:00,3.4040,3.4050,3.3610,3.3870,912
2009-04-24,21:20:00,3.3880,3.3940,3.3850,3.3910,369
2009-04-24,21:25:00,3.3920,3.3980,3.3880,3.3970,205
2009-04-24,21:30:00,3.3980,3.4180,3.3960,3.4120,431
2009-04-24,21:35:00,3.4110,3.4150,3.4040,3.4070,317
2009-04-24,21:40:00,3.4080,3.4140,3.4020,3.4100,235
2009-04-24,21:45:00,3.4100,3.4140,3.4040,3.4120,109
2009-04-24,21:50:00,3.4140,3.4320,3.4140,3.4210,792
2009-04-24,21:55:00,3.4200,3.4270,3.4150,3.4170,180
2009-04-24,22:00:00,3.4190,3.4250,3.4080,3.4150,401
2009-04-24,22:05:00,3.4160,3.4170,3.4000,3.4040,205
2009-04-24,22:10:00,3.4040,3.4100,3.4000,3.4020,239
2009-04-24,22:15:00,3.4030,3.4090,3.3930,3.4010,244
2009-04-24,22:20:00,3.4010,3.4020,3.3890,3.3900,102
2009-04-24,22:25:00,3.3900,3.3910,3.3780,3.3810,322
2009-04-24,22:30:00,3.3810,3.3850,3.3740,3.3820,221
2009-04-24,22:35:00,3.3820,3.3830,3.3630,3.3640,344
2009-04-24,22:40:00,3.3650,3.3680,3.3560,3.3640,631
2009-04-24,22:45:00,3.3650,3.3710,3.3600,3.3660,256
2009-04-24,22:50:00,3.3650,3.3680,3.3280,3.3380,1200
2009-04-24,22:55:00,3.3380,3.3540,3.3380,3.3490,720
2009-04-24,23:00:00,3.3500,3.3640,3.3490,3.3640,324
2009-04-24,23:05:00,3.3640,3.3700,3.3590,3.3670,470
2009-04-24,23:10:00,3.3670,3.3710,3.3590,3.3620,250
2009-04-24,23:15:00,3.3620,3.3640,3.3570,3.3580,106
2009-04-24,23:20:00,3.3580,3.3590,3.3500,3.3530,277
2009-04-24,23:25:00,3.3520,3.3550,3.3400,3.3500,345
2009-04-24,23:30:00,3.3500,3.3510,3.3380,3.3390,411
2009-04-24,23:35:00,3.3400,3.3420,3.3260,3.3300,975
2009-04-24,23:40:00,3.3280,3.3380,3.3070,3.3300,1260
2009-04-24,23:45:00,3.3290,3.3300,3.3160,3.3170,483
2009-04-24,23:50:00,3.3160,3.3270,3.3140,3.3220,625
2009-04-24,23:55:00,3.3220,3.3300,3.3140,3.3290,552
2009-04-25,00:00:00,3.3280,3.3290,3.3260,3.3270,213
2009-04-25,00:05:00,3.3290,3.3360,3.3190,3.3210,391
2009-04-25,00:10:00,3.3220,3.3250,3.3160,3.3220,82
2009-04-25,00:15:00,3.3180,3.3200,3.3110,3.3130,131
2009-04-25,00:20:00,3.3130,3.3190,3.3050,3.3140,540
2009-04-25,00:25:00,3.3140,3.3180,3.3060,3.3080,296
2009-04-25,00:30:00,3.3080,3.3190,3.3080,3.3170,227
2009-04-25,00:35:00,3.3170,3.3270,3.3170,3.3260,192
2009-04-25,00:40:00,3.3250,3.3370,3.3250,3.3360,263
2009-04-25,00:45:00,3.3390,3.3440,3.3260,3.3260,174
2009-04-25,00:50:00,3.3270,3.3290,3.3140,3.3140,168
2009-04-25,00:55:00,3.3140,3.3160,3.2920,3.2940,454
2009-04-25,01:00:00,3.2940,3.3110,3.2910,3.3070,614
2009-04-25,01:05:00,3.3080,3.3100,3.3030,3.3070,174
2009-04-25,01:10:00,3.3060,3.3150,3.3040,3.3100,225
2009-04-25,01:15:00,3.3110,3.3140,3.3090,3.3130,95
2009-04-25,01:20:00,3.3120,3.3150,3.3050,3.3100,193
2009-04-25,01:25:00,3.3100,3.3130,3.3070,3.3100,127
2009-04-25,01:30:00,3.3120,3.3120,3.2990,3.3040,199
2009-04-25,01:35:00,3.3040,3.3060,3.2960,3.3030,345
2009-04-25,01:40:00,3.3030,3.3060,3.2980,3.3040,125
2009-04-25,01:45:00,3.3040,3.3040,3.2990,3.2990,67
2009-04-25,01:50:00,3.2980,3.2980,3.2860,3.2900,677
2009-04-25,01:55:00,3.2900,3.2990,3.2850,3.2960,227
2009-04-25,02:00:00,3.2970,3.3070,3.2940,3.3020,161
2009-04-25,02:05:00,3.2990,3.2990,3.2750,3.2770,571
2009-04-25,02:10:00,3.2760,3.2840,3.2750,3.2810,371
2009-04-25,02:15:00,3.2840,3.2910,3.2810,3.2860,617
2009-04-25,02:20:00,3.2850,3.2950,3.2820,3.2940,341
2009-04-25,02:25:00,3.2940,3.3010,3.2920,3.2990,1432
2009-04-25,02:30:00,3.2990,3.3000,3.2850,3.2860,673
2009-04-25,02:35:00,3.2880,3.2880,3.2810,3.2840,81
2009-04-25,02:40:00,3.2830,3.2870,3.2800,3.2870,100
2009-04-25,02:45:00,3.2870,3.2890,3.2850,3.2850,61
2009-04-25,02:50:00,3.2860,3.2890,3.2850,3.2860,73
2009-04-25,02:55:00,3.2850,3.2850,3.2820,3.2850,48
2009-04-25,03:00:00,3.2830,3.2970,3.2810,3.2850,22
2009-04-25,03:05:00,3.2850,3.2870,3.2820,3.2840,20
2009-04-25,03:10:00,3.2820,3.2880,3.2820,3.2850,24
2009-04-25,03:15:00,3.2870,3.2870,3.2790,3.2790,56
2009-04-25,03:20:00,3.2800,3.2800,3.2770,3.2800,46
2009-04-25,03:25:00,3.2800,3.2840,3.2800,3.2840,25
2009-04-25,03:30:00,3.2840,3.2860,3.2830,3.2830,28
2009-04-25,03:35:00,3.2850,3.2850,3.2780,3.2780,66
2009-04-25,03:40:00,3.2790,3.2840,3.2780,3.2800,32
2009-04-25,03:45:00,3.2770,3.2820,3.2750,3.2780,14
2009-04-25,03:50:00,3.2810,3.2820,3.2730,3.2790,34
2009-04-25,03:55:00,3.2800,3.2800,3.2690,3.2690,30
2009-04-25,04:00:00,3.2730,3.2740,3.2670,3.2670,23
2009-04-25,04:05:00,3.2710,3.2730,3.2710,3.2730,6
2009-04-25,04:10:00,3.2730,3.2750,3.2700,3.2750,12
2009-04-25,04:15:00,3.2750,3.2800,3.2750,3.2770,26
2009-04-25,04:20:00,3.2770,3.2820,3.2770,3.2820,2
2009-04-25,04:25:00,3.2800,3.2820,3.2710,3.2720,16
2009-04-25,04:30:00,3.2730,3.2730,3.2730,3.2730,1
2009-04-25,04:35:00,3.2730,3.2730,3.2730,3.2730,1
2009-04-25,04:40:00,3.2700,3.2700,3.2700,3.2700,1
2009-04-25,04:45:00,3.2650,3.2650,3.2640,3.2640,5
2009-04-25,04:50:00,3.2670,3.2670,3.2630,3.2630,5
2009-04-25,04:55:00,3.2640,3.2660,3.2610,3.2660,7
2009-04-25,05:00:00,3.2660,3.2660,3.2650,3.2650,4
2009-04-25,05:05:00,3.2650,3.2650,3.2610,3.2640,40
2009-04-25,05:10:00,3.2630,3.2660,3.2600,3.2600,7
2009-04-27,06:00:00,3.2680,3.2710,3.2680,3.2690,18
2009-04-27,06:05:00,3.2700,3.2700,3.2680,3.2680,3
2009-04-27,06:10:00,3.2510,3.2510,3.2140,3.2380,37
2009-04-27,06:15:00,3.2230,3.2230,3.2210,3.2210,4
2009-04-27,06:20:00,3.2220,3.2220,3.2190,3.2200,6
2009-04-27,06:25:00,3.2340,3.2400,3.2200,3.2400,12
2009-04-27,06:30:00,3.2350,3.2350,3.2290,3.2290,2
2009-04-27,06:35:00,3.2300,3.2300,3.2300,3.2300,1
2009-04-27,07:05:00,3.2370,3.2370,3.2370,3.2370,4
2009-04-27,07:25:00,3.2410,3.2450,3.2410,3.2450,4
2009-04-27,07:30:00,3.2410,3.2410,3.2410,3.2410,1
2009-04-27,07:35:00,3.2400,3.2420,3.2400,3.2420,3
2009-04-27,07:40:00,3.2480,3.2500,3.2480,3.2500,9
2009-04-27,07:55:00,3.2550,3.2550,3.2550,3.2550,1
2009-04-27,08:20:00,3.2420,3.2420,3.2420,3.2420,1
2009-04-27,08:50:00,3.2410,3.2410,3.2410,3.2410,6
2009-04-27,08:55:00,3.2410,3.2410,3.2410,3.2410,5
2009-04-27,09:40:00,3.2420,3.2420,3.2420,3.2420,2
2009-04-27,09:50:00,3.2410,3.2410,3.2410,3.2410,1
2009-04-27,10:20:00,3.2360,3.2360,3.2190,3.2190,27
2009-04-27,10:25:00,3.2180,3.2180,3.2000,3.2050,54
2009-04-27,10:30:00,3.2080,3.2090,3.2060,3.2060,8
2009-04-27,10:45:00,3.2050,3.2050,3.2000,3.2000,7
2009-04-27,10:50:00,3.2050,3.2050,3.2050,3.2050,1
2009-04-27,11:10:00,3.2050,3.2050,3.2050,3.2050,3
2009-04-27,11:25:00,3.2050,3.2090,3.2050,3.2090,3
2009-04-27,11:35:00,3.2000,3.2000,3.2000,3.2000,2
2009-04-27,11:45:00,3.1950,3.1950,3.1950,3.1950,1
2009-04-27,12:05:00,3.2050,3.2050,3.2050,3.2050,3
2009-04-27,12:10:00,3.2010,3.2010,3.2010,3.2010,1
2009-04-27,12:20:00,3.2040,3.2050,3.2040,3.2050,6
2009-04-27,12:40:00,3.2050,3.2050,3.2040,3.2040,2
2009-04-27,12:45:00,3.2080,3.2080,3.2080,3.2080,2
2009-04-27,12:55:00,3.2090,3.2090,3.2090,3.2090,4
2009-04-27,13:00:00,3.2090,3.2090,3.2090,3.2090,1
2009-04-27,13:30:00,3.2080,3.2080,3.2080,3.2080,1
2009-04-27,13:50:00,3.2090,3.2090,3.2090,3.2090,1
2009-04-27,13:55:00,3.2090,3.2090,3.2090,3.2090,5
2009-04-27,14:15:00,3.2090,3.2090,3.2090,3.2090,2
2009-04-27,15:00:00,3.1990,3.1990,3.1990,3.1990,1
2009-04-27,15:30:00,3.1920,3.2000,3.1920,3.2000,6
2009-04-27,15:35:00,3.2000,3.2000,3.2000,3.2000,20
2009-04-27,15:50:00,3.1990,3.2000,3.1990,3.2000,2
2009-04-27,16:00:00,3.2000,3.2000,3.2000,3.2000,5
2009-04-27,16:05:00,3.2030,3.2030,3.2030,3.2030,1
2009-04-27,16:10:00,3.2000,3.2150,3.2000,3.2090,75
2009-04-27,16:15:00,3.2090,3.2090,3.2090,3.2090,1
2009-04-27,16:25:00,3.2020,3.2020,3.2020,3.2020,1
2009-04-27,16:50:00,3.2000,3.2000,3.2000,3.2000,1
2009-04-27,17:00:00,3.2020,3.2080,3.2020,3.2080,7
2009-04-27,17:05:00,3.2080,3.2080,3.2080,3.2080,2
2009-04-27,17:10:00,3.2050,3.2050,3.2050,3.2050,1
2009-04-27,17:20:00,3.2080,3.2080,3.2080,3.2080,1
2009-04-27,17:30:00,3.1980,3.1980,3.1980,3.1980,1
2009-04-27,17:35:00,3.1900,3.1900,3.1900,3.1900,1
2009-04-27,17:45:00,3.1950,3.1950,3.1950,3.1950,1
2009-04-27,17:55:00,3.2000,3.2000,3.1970,3.1970,8
2009-04-27,18:00:00,3.2050,3.2050,3.2050,3.2050,1
2009-04-27,18:05:00,3.1980,3.2000,3.1950,3.2000,17
2009-04-27,18:10:00,3.2050,3.2050,3.2050,3.2050,1
2009-04-27,18:15:00,3.2020,3.2020,3.1940,3.1950,9
2009-04-27,18:25:00,3.1980,3.1980,3.1980,3.1980,1
2009-04-27,18:30:00,3.2020,3.2020,3.2020,3.2020,1
2009-04-27,18:35:00,3.2040,3.2040,3.2040,3.2040,1
2009-04-27,18:50:00,3.2020,3.2020,3.2000,3.2000,2
2009-04-27,18:55:00,3.1970,3.1970,3.1940,3.1940,8
2009-04-27,19:00:00,3.1950,3.1950,3.1940,3.1940,10
2009-04-27,19:05:00,3.1920,3.1920,3.1920,3.1920,2
2009-04-27,19:10:00,3.1930,3.1930,3.1870,3.1880,7
2009-04-27,19:15:00,3.1880,3.1900,3.1870,3.1880,21
2009-04-27,19:20:00,3.1890,3.1900,3.1890,3.1900,10
2009-04-27,19:25:00,3.1870,3.1900,3.1810,3.1900,30
2009-04-27,19:30:00,3.1890,3.1910,3.1890,3.1910,4
2009-04-27,19:35:00,3.1900,3.1920,3.1890,3.1890,11
2009-04-27,19:40:00,3.1890,3.1930,3.1870,3.1930,19
2009-04-27,19:45:00,3.1940,3.1960,3.1890,3.1950,45
2009-04-27,19:50:00,3.1930,3.1940,3.1930,3.1940,3
2009-04-27,19:55:00,3.1920,3.1940,3.1920,3.1940,2
2009-04-27,20:00:00,3.1950,3.2020,3.1920,3.2000,17
2009-04-27,20:05:00,3.2000,3.2110,3.2000,3.2110,65
2009-04-27,20:10:00,3.2100,3.2110,3.2030,3.2060,27
2009-04-27,20:15:00,3.2070,3.2080,3.2000,3.2000,25
2009-04-27,20:20:00,3.1990,3.2010,3.1940,3.1960,69
2009-04-27,20:25:00,3.1990,3.2060,3.1990,3.2060,36
2009-04-27,20:30:00,3.2080,3.2160,3.2080,3.2160,83
2009-04-27,20:35:00,3.2160,3.2180,3.2080,3.2080,219
2009-04-27,20:40:00,3.2080,3.2080,3.1980,3.2000,189
2009-04-27,20:45:00,3.1980,3.2060,3.1950,3.2020,210
2009-04-27,20:50:00,3.2030,3.2040,3.1980,3.2000,111
2009-04-27,20:55:00,3.2030,3.2070,3.1820,3.1890,459
2009-04-27,21:00:00,3.1880,3.1990,3.1860,3.1970,630
2009-04-27,21:05:00,3.1970,3.1990,3.1730,3.1770,1190
2009-04-27,21:10:00,3.1800,3.1890,3.1600,3.1670,1066
2009-04-27,21:15:00,3.1680,3.1790,3.1550,3.1600,947
2009-04-27,21:20:00,3.1610,3.1710,3.1550,3.1680,412
2009-04-27,21:25:00,3.1670,3.1830,3.1650,3.1740,345
2009-04-27,21:30:00,3.1760,3.1940,3.1680,3.1940,272
2009-04-27,21:35:00,3.1930,3.1950,3.1830,3.1930,284
2009-04-27,21:40:00,3.1910,3.2020,3.1890,3.1980,429
2009-04-27,21:45:00,3.1950,3.2070,3.1930,3.2050,514
2009-04-27,21:50:00,3.2060,3.2210,3.2060,3.2170,725
2009-04-27,21:55:00,3.2160,3.2240,3.2100,3.2220,463
2009-04-27,22:00:00,3.2230,3.2470,3.2090,3.2440,815
2009-04-27,22:05:00,3.2460,3.2540,3.2260,3.2260,715
2009-04-27,22:10:00,3.2270,3.2320,3.2120,3.2150,595
2009-04-27,22:15:00,3.2160,3.2240,3.2030,3.2180,499
2009-04-27,22:20:00,3.2200,3.2400,3.2120,3.2370,480
2009-04-27,22:25:00,3.2380,3.2390,3.2320,3.2360,256
2009-04-27,22:30:00,3.2360,3.2390,3.2270,3.2280,312
2009-04-27,22:35:00,3.2290,3.2470,3.2280,3.2440,192
2009-04-27,22:40:00,3.2440,3.2480,3.2360,3.2430,197
2009-04-27,22:45:00,3.2450,3.2460,3.2280,3.2280,425
2009-04-27,22:50:00,3.2300,3.2340,3.2220,3.2310,327
2009-04-27,22:55:00,3.2300,3.2300,3.2200,3.2200,249
2009-04-27,23:00:00,3.2200,3.2210,3.1950,3.1980,745
2009-04-27,23:05:00,3.1990,3.2100,3.1980,3.2000,270
2009-04-27,23:10:00,3.2020,3.2040,3.1960,3.1970,174
2009-04-27,23:15:00,3.1980,3.2090,3.1910,3.2060,483
2009-04-27,23:20:00,3.2050,3.2180,3.2040,3.2160,255
2009-04-27,23:25:00,3.2170,3.2170,3.2070,3.2100,245
2009-04-27,23:30:00,3.2100,3.2110,3.2050,3.2080,134
2009-04-27,23:35:00,3.2090,3.2160,3.2080,3.2160,118
2009-04-27,23:40:00,3.2150,3.2190,3.2120,3.2170,346
2009-04-27,23:45:00,3.2170,3.2210,3.2130,3.2210,244
2009-04-27,23:50:00,3.2210,3.2260,3.2200,3.2230,193
2009-04-27,23:55:00,3.2240,3.2370,3.2220,3.2350,323
2009-04-28,00:00:00,3.2350,3.2490,3.2350,3.2450,532
2009-04-28,00:05:00,3.2450,3.2450,3.2320,3.2360,246
2009-04-28,00:10:00,3.2380,3.2430,3.2340,3.2400,111
2009-04-28,00:15:00,3.2410,3.2450,3.2370,3.2440,204
2009-04-28,00:20:00,3.2440,3.2470,3.2350,3.2360,229
2009-04-28,00:25:00,3.2360,3.2390,3.2280,3.2340,341
2009-04-28,00:30:00,3.2330,3.2370,3.2250,3.2290,153
2009-04-28,00:35:00,3.2300,3.2320,3.2260,3.2320,90
2009-04-28,00:40:00,3.2320,3.2330,3.2180,3.2270,312
2009-04-28,00:45:00,3.2270,3.2280,3.2190,3.2280,83
2009-04-28,00:50:00,3.2260,3.2260,3.2080,3.2170,308
2009-04-28,00:55:00,3.2170,3.2170,3.2070,3.2150,182
2009-04-28,01:00:00,3.2190,3.2200,3.2150,3.2180,123
2009-04-28,01:05:00,3.2180,3.2250,3.2180,3.2210,119
2009-04-28,01:10:00,3.2220,3.2290,3.2200,3.2230,84
2009-04-28,01:15:00,3.2240,3.2240,3.2040,3.2070,128
2009-04-28,01:20:00,3.2040,3.2170,3.2000,3.2150,170
2009-04-28,01:25:00,3.2150,3.2240,3.2150,3.2220,144
2009-04-28,01:30:00,3.2220,3.2340,3.2180,3.2320,134
2009-04-28,01:35:00,3.2330,3.2330,3.2220,3.2290,132
2009-04-28,01:40:00,3.2280,3.2310,3.2270,3.2300,148
2009-04-28,01:45:00,3.2310,3.2320,3.2200,3.2220,209
2009-04-28,01:50:00,3.2200,3.2250,3.2170,3.2190,126
2009-04-28,01:55:00,3.2200,3.2210,3.2130,3.2130,71
2009-04-28,02:00:00,3.2140,3.2190,3.2020,3.2040,463
2009-04-28,02:05:00,3.2040,3.2140,3.2040,3.2070,257
2009-04-28,02:10:00,3.2070,3.2130,3.2050,3.2120,91
2009-04-28,02:15:00,3.2120,3.2180,3.2110,3.2140,211
2009-04-28,02:20:00,3.2140,3.2380,3.2110,3.2340,681
2009-04-28,02:25:00,3.2340,3.2610,3.2330,3.2550,4552
2009-04-28,02:30:00,3.2550,3.2580,3.2490,3.2510,1390
2009-04-28,02:35:00,3.2510,3.2540,3.2510,3.2520,172
2009-04-28,02:40:00,3.2530,3.2590,3.2530,3.2550,208
2009-04-28,02:45:00,3.2550,3.2560,3.2540,3.2560,36
2009-04-28,02:50:00,3.2560,3.2590,3.2540,3.2570,94
2009-04-28,02:55:00,3.2580,3.2700,3.2530,3.2690,164
2009-04-28,03:00:00,3.2680,3.2750,3.2650,3.2650,153
2009-04-28,03:05:00,3.2650,3.2660,3.2620,3.2630,41
2009-04-28,03:10:00,3.2620,3.2650,3.2600,3.2610,11
2009-04-28,03:15:00,3.2610,3.2650,3.2610,3.2620,17
2009-04-28,03:20:00,3.2610,3.2650,3.2610,3.2650,37
2009-04-28,03:25:00,3.2630,3.2650,3.2630,3.2630,14
2009-04-28,03:30:00,3.2660,3.2660,3.2620,3.2620,10
2009-04-28,03:35:00,3.2650,3.2650,3.2650,3.2650,2
2009-04-28,03:40:00,3.2640,3.2750,3.2630,3.2750,64
2009-04-28,03:45:00,3.2750,3.2780,3.2680,3.2680,60
2009-04-28,03:50:00,3.2710,3.2710,3.2680,3.2700,16
2009-04-28,03:55:00,3.2710,3.2710,3.2600,3.2600,90
2009-04-28,04:00:00,3.2600,3.2600,3.2590,3.2590,8
2009-04-28,04:05:00,3.2600,3.2600,3.2600,3.2600,30
2009-04-28,04:10:00,3.2610,3.2610,3.2550,3.2550,24
2009-04-28,04:15:00,3.2590,3.2590,3.2580,3.2580,7
2009-04-28,04:20:00,3.2580,3.2580,3.2560,3.2580,19
2009-04-28,04:25:00,3.2560,3.2640,3.2560,3.2640,33
2009-04-28,04:30:00,3.2700,3.2720,3.2660,3.2660,40
2009-04-28,04:40:00,3.2670,3.2700,3.2670,3.2700,38
2009-04-28,04:45:00,3.2640,3.2680,3.2630,3.2630,5
2009-04-28,04:50:00,3.2640,3.2660,3.2600,3.2600,28
2009-04-28,04:55:00,3.2630,3.2630,3.2600,3.2600,31
2009-04-28,05:00:00,3.2550,3.2620,3.2550,3.2620,5
2009-04-28,05:05:00,3.2600,3.2630,3.2580,3.2630,9
2009-04-28,05:10:00,3.2600,3.2600,3.2560,3.2560,6
2009-04-28,06:00:00,3.2660,3.2660,3.2660,3.2660,2
2009-04-28,06:20:00,3.2660,3.2660,3.2660,3.2660,1
2009-04-28,06:35:00,3.2800,3.2800,3.2800,3.2800,1
2009-04-28,08:10:00,3.2660,3.2660,3.2660,3.2660,1
2009-04-28,08:20:00,3.2650,3.2650,3.2640,3.2640,2
2009-04-28,08:25:00,3.2650,3.2660,3.2580,3.2580,11
2009-04-28,08:30:00,3.2580,3.2580,3.2580,3.2580,2
2009-04-28,08:40:00,3.2550,3.2550,3.2550,3.2550,1
2009-04-28,08:50:00,3.2610,3.2610,3.2610,3.2610,1
2009-04-28,09:05:00,3.2610,3.2610,3.2610,3.2610,2
2009-04-28,09:15:00,3.2570,3.2570,3.2570,3.2570,1
2009-04-28,09:35:00,3.2550,3.2550,3.2550,3.2550,1
2009-04-28,10:00:00,3.2540,3.2540,3.2540,3.2540,1
2009-04-28,10:55:00,3.2500,3.2500,3.2500,3.2500,2
2009-04-28,11:00:00,3.2500,3.2500,3.2500,3.2500,2
2009-04-28,11:05:00,3.2500,3.2630,3.2450,3.2450,20
2009-04-28,11:35:00,3.2500,3.2500,3.2500,3.2500,2
2009-04-28,12:35:00,3.2410,3.2410,3.2410,3.2410,6
2009-04-28,12:50:00,3.2400,3.2400,3.2390,3.2400,5
2009-04-28,12:55:00,3.2400,3.2400,3.2400,3.2400,16
2009-04-28,13:00:00,3.2400,3.2400,3.2390,3.2390,16
2009-04-28,13:05:00,3.2390,3.2390,3.2390,3.2390,2
2009-04-28,13:15:00,3.2400,3.2400,3.2390,3.2390,9
2009-04-28,14:30:00,3.2500,3.2500,3.2500,3.2500,1
2009-04-28,14:35:00,3.2500,3.2500,3.2500,3.2500,1
2009-04-28,14:50:00,3.2400,3.2400,3.2400,3.2400,2
2009-04-28,15:00:00,3.2430,3.2430,3.2430,3.2430,1
2009-04-28,15:05:00,3.2460,3.2460,3.2460,3.2460,1
2009-04-28,15:50:00,3.2560,3.2560,3.2560,3.2560,1
2009-04-28,16:00:00,3.2400,3.2400,3.2400,3.2400,1
2009-04-28,17:40:00,3.2350,3.2350,3.2350,3.2350,1
2009-04-28,17:50:00,3.2390,3.2390,3.2340,3.2340,2
2009-04-28,18:05:00,3.2480,3.2480,3.2480,3.2480,2
2009-04-28,18:15:00,3.2410,3.2410,3.2260,3.2290,30
2009-04-28,18:35:00,3.2240,3.2290,3.2220,3.2290,11
2009-04-28,18:55:00,3.2250,3.2250,3.2180,3.2180,16
2009-04-28,19:00:00,3.2170,3.2170,3.2140,3.2140,10
2009-04-28,19:20:00,3.2210,3.2220,3.2200,3.2200,6
2009-04-28,19:25:00,3.2070,3.2070,3.2070,3.2070,1
2009-04-28,19:30:00,3.2100,3.2110,3.2050,3.2090,51
2009-04-28,19:40:00,3.2160,3.2180,3.2160,3.2180,2
2009-04-28,19:45:00,3.2210,3.2280,3.2210,3.2280,2
2009-04-28,19:50:00,3.2240,3.2340,3.2240,3.2340,19
2009-04-28,19:55:00,3.2400,3.2460,3.2200,3.2200,14
2009-04-28,20:00:00,3.2180,3.2210,3.2060,3.2060,63
2009-04-28,20:05:00,3.2050,3.2100,3.2040,3.2060,51
2009-04-28,20:10:00,3.2040,3.2050,3.1920,3.1950,113
2009-04-28,20:15:00,3.1990,3.2000,3.1970,3.1970,29
2009-04-28,20:20:00,3.1970,3.1990,3.1950,3.1990,102
2009-04-28,20:25:00,3.1990,3.2000,3.1950,3.1970,82
2009-04-28,20:30:00,3.1970,3.2000,3.1960,3.2000,31
2009-04-28,20:35:00,3.2000,3.2040,3.1950,3.1950,55
2009-04-28,20:40:00,3.2000,3.2100,3.2000,3.2060,20
2009-04-28,20:45:00,3.2050,3.2100,3.2010,3.2060,55
2009-04-28,20:50:00,3.2080,3.2160,3.2080,3.2120,84
2009-04-28,20:55:00,3.2150,3.2460,3.2150,3.2460,203
2009-04-28,21:00:00,3.2490,3.2600,3.2300,3.2340,370
2009-04-28,21:05:00,3.2380,3.2400,3.2320,3.2360,204
2009-04-28,21:10:00,3.2380,3.2800,3.2380,3.2700,566
2009-04-28,21:15:00,3.2690,3.2720,3.2630,3.2650,123
2009-04-28,21:20:00,3.2680,3.2850,3.2630,3.2850,368
2009-04-28,21:25:00,3.2880,3.2990,3.2850,3.2940,374
2009-04-28,21:30:00,3.2940,3.2970,3.2900,3.2960,91
2009-04-28,21:35:00,3.2930,3.2960,3.2840,3.2960,113
2009-04-28,21:40:00,3.2960,3.2960,3.2830,3.2880,190
2009-04-28,21:45:00,3.2840,3.2890,3.2640,3.2640,242
2009-04-28,21:50:00,3.2660,3.2670,3.2560,3.2590,125
2009-04-28,21:55:00,3.2600,3.2740,3.2580,3.2740,189
2009-04-28,22:00:00,3.2750,3.2970,3.2750,3.2930,403
2009-04-28,22:05:00,3.2940,3.2950,3.2720,3.2720,98
2009-04-28,22:10:00,3.2720,3.2720,3.2600,3.2640,82
2009-04-28,22:15:00,3.2610,3.2610,3.2530,3.2600,95
2009-04-28,22:20:00,3.2620,3.2770,3.2620,3.2760,81
2009-04-28,22:25:00,3.2760,3.2850,3.2760,3.2850,79
2009-04-28,22:30:00,3.2850,3.2850,3.2740,3.2740,59
2009-04-28,22:35:00,3.2770,3.2790,3.2690,3.2740,194
2009-04-28,22:40:00,3.2730,3.2800,3.2710,3.2780,37
2009-04-28,22:45:00,3.2760,3.2800,3.2740,3.2740,95
2009-04-28,22:50:00,3.2720,3.2760,3.2650,3.2650,134
2009-04-28,22:55:00,3.2660,3.2690,3.2620,3.2620,25
2009-04-28,23:00:00,3.2680,3.2750,3.2680,3.2750,30
2009-04-28,23:05:00,3.2740,3.2740,3.2670,3.2670,15
2009-04-28,23:10:00,3.2670,3.2720,3.2670,3.2670,29
2009-04-28,23:15:00,3.2620,3.2620,3.2380,3.2470,181
2009-04-28,23:20:00,3.2500,3.2520,3.2420,3.2520,71
2009-04-28,23:25:00,3.2500,3.2570,3.2500,3.2530,48
2009-04-28,23:30:00,3.2530,3.2580,3.2530,3.2580,37
2009-04-28,23:35:00,3.2580,3.2700,3.2580,3.2700,61
2009-04-28,23:40:00,3.2670,3.2900,3.2670,3.2870,167
2009-04-28,23:45:00,3.2860,3.2860,3.2770,3.2790,65
2009-04-28,23:50:00,3.2790,3.2940,3.2750,3.2940,112
2009-04-28,23:55:00,3.2950,3.2980,3.2920,3.2970,106
2009-04-29,00:00:00,3.2990,3.3040,3.2910,3.2910,124
2009-04-29,00:05:00,3.2940,3.3030,3.2940,3.3010,160
2009-04-29,00:10:00,3.3040,3.3230,3.3040,3.3140,217
2009-04-29,00:15:00,3.3110,3.3180,3.3080,3.3170,97
2009-04-29,00:20:00,3.3170,3.3170,3.3050,3.3050,90
2009-04-29,00:25:00,3.3050,3.3060,3.2990,3.3000,75
2009-04-29,00:30:00,3.3000,3.3010,3.2950,3.3000,92
2009-04-29,00:35:00,3.3000,3.3040,3.2970,3.3040,77
2009-04-29,00:40:00,3.3020,3.3020,3.2850,3.2870,100
2009-04-29,00:45:00,3.2900,3.2960,3.2900,3.2950,12
2009-04-29,00:50:00,3.2930,3.2930,3.2750,3.2760,60
2009-04-29,00:55:00,3.2760,3.2810,3.2730,3.2790,51
2009-04-29,01:00:00,3.2820,3.2950,3.2820,3.2940,78
2009-04-29,01:05:00,3.2970,3.3000,3.2950,3.3000,72
2009-04-29,01:10:00,3.2970,3.2990,3.2940,3.2940,90
2009-04-29,01:15:00,3.2950,3.2950,3.2890,3.2890,63
2009-04-29,01:20:00,3.2880,3.2900,3.2820,3.2880,20
2009-04-29,01:25:00,3.2870,3.2890,3.2780,3.2800,100
2009-04-29,01:30:00,3.2820,3.2860,3.2700,3.2720,99
2009-04-29,01:35:00,3.2710,3.2750,3.2670,3.2750,54
2009-04-29,01:40:00,3.2790,3.2800,3.2760,3.2790,71
2009-04-29,01:45:00,3.2770,3.2790,3.2750,3.2790,24
2009-04-29,01:50:00,3.2780,3.2870,3.2750,3.2870,191
2009-04-29,01:55:00,3.2870,3.3120,3.2870,3.3000,169
2009-04-29,02:00:00,3.2960,3.3000,3.2720,3.2950,839
2009-04-29,02:05:00,3.2960,3.3190,3.2950,3.3190,746
2009-04-29,02:10:00,3.3190,3.3300,3.3100,3.3250,673
2009-04-29,02:15:00,3.3260,3.3520,3.3260,3.3370,785
2009-04-29,02:20:00,3.3400,3.3480,3.3330,3.3460,455
2009-04-29,02:25:00,3.3480,3.3490,3.3390,3.3460,674
2009-04-29,03:00:00,3.3210,3.3210,3.3210,3.3210,1
2009-04-29,04:30:00,3.4490,3.4490,3.4490,3.4490,8
2009-04-29,04:35:00,3.4490,3.4490,3.4450,3.4450,33
2009-04-29,04:40:00,3.4450,3.4580,3.4440,3.4500,72
2009-04-29,04:45:00,3.4490,3.4570,3.4490,3.4540,38
2009-04-29,04:50:00,3.4560,3.4590,3.4550,3.4570,23
2009-04-29,04:55:00,3.4570,3.4610,3.4570,3.4600,27
2009-04-29,05:00:00,3.4610,3.4610,3.4600,3.4610,6
2009-04-29,05:05:00,3.4600,3.4660,3.4600,3.4660,41
2009-04-29,05:10:00,3.4640,3.4640,3.4470,3.4590,15
2009-04-29,06:00:00,3.4690,3.4690,3.4610,3.4620,23
2009-04-29,06:05:00,3.4620,3.4700,3.4620,3.4680,18
2009-04-29,06:10:00,3.4680,3.4680,3.4600,3.4600,3
2009-04-29,06:25:00,3.4510,3.4590,3.4510,3.4510,11
2009-04-29,06:50:00,3.4480,3.4480,3.4480,3.4480,2
2009-04-29,06:55:00,3.4450,3.4450,3.4450,3.4450,2
2009-04-29,07:05:00,3.4380,3.4380,3.4280,3.4280,3
2009-04-29,07:15:00,3.4290,3.4290,3.4290,3.4290,1
2009-04-29,07:20:00,3.4370,3.4370,3.4370,3.4370,1
2009-04-29,07:35:00,3.4390,3.4390,3.4390,3.4390,1
2009-04-29,08:00:00,3.4300,3.4300,3.4260,3.4260,3
2009-04-29,08:35:00,3.4260,3.4260,3.4250,3.4250,9
2009-04-29,08:40:00,3.4250,3.4250,3.4250,3.4250,1
2009-04-29,08:45:00,3.4290,3.4290,3.4290,3.4290,1
2009-04-29,08:50:00,3.4290,3.4290,3.4290,3.4290,1
2009-04-29,09:05:00,3.4250,3.4250,3.4150,3.4180,23
2009-04-29,09:10:00,3.4250,3.4250,3.4250,3.4250,1
2009-04-29,09:20:00,3.4250,3.4250,3.4250,3.4250,2
2009-04-29,09:35:00,3.4250,3.4360,3.4230,3.4360,20
2009-04-29,09:50:00,3.4360,3.4360,3.4360,3.4360,2
2009-04-29,09:55:00,3.4360,3.4360,3.4360,3.4360,1
2009-04-29,10:35:00,3.4360,3.4360,3.4360,3.4360,1
2009-04-29,10:40:00,3.4360,3.4360,3.4360,3.4360,1
2009-04-29,11:40:00,3.4340,3.4340,3.4340,3.4340,1
2009-04-29,11:50:00,3.4330,3.4330,3.4320,3.4320,2
2009-04-29,12:25:00,3.4380,3.4380,3.4380,3.4380,1
2009-04-29,12:30:00,3.4310,3.4320,3.4300,3.4300,3
2009-04-29,12:35:00,3.4320,3.4320,3.4320,3.4320,3
2009-04-29,12:40:00,3.4320,3.4350,3.4300,3.4330,8
2009-04-29,12:45:00,3.4340,3.4360,3.4340,3.4360,2
2009-04-29,12:50:00,3.4350,3.4350,3.4350,3.4350,1
2009-04-29,12:55:00,3.4330,3.4340,3.4330,3.4340,4
2009-04-29,13:00:00,3.4340,3.4340,3.4340,3.4340,2
2009-04-29,13:05:00,3.4350,3.4350,3.4330,3.4330,2
2009-04-29,13:10:00,3.4330,3.4330,3.4320,3.4320,2
2009-04-29,13:40:00,3.4380,3.4410,3.4380,3.4410,6
2009-04-29,13:55:00,3.4370,3.4380,3.4370,3.4380,3
2009-04-29,14:00:00,3.4390,3.4390,3.4370,3.4370,2
2009-04-29,14:15:00,3.4400,3.4450,3.4380,3.4450,17
2009-04-29,14:30:00,3.4450,3.4450,3.4450,3.4450,1
2009-04-29,14:35:00,3.4450,3.4450,3.4450,3.4450,1
2009-04-29,14:40:00,3.4480,3.4500,3.4480,3.4490,12
2009-04-29,14:45:00,3.4490,3.4490,3.4470,3.4470,4
2009-04-29,14:50:00,3.4440,3.4440,3.4440,3.4440,1
2009-04-29,14:55:00,3.4460,3.4490,3.4460,3.4490,5
2009-04-29,15:05:00,3.4470,3.4470,3.4470,3.4470,2
2009-04-29,15:10:00,3.4470,3.4470,3.4470,3.4470,1
2009-04-29,15:15:00,3.4480,3.4490,3.4480,3.4490,2
2009-04-29,15:20:00,3.4490,3.4490,3.4490,3.4490,1
2009-04-29,15:25:00,3.4490,3.4490,3.4480,3.4480,2
2009-04-29,15:30:00,3.4460,3.4460,3.4460,3.4460,1
2009-04-29,15:35:00,3.4460,3.4500,3.4460,3.4480,5
2009-04-29,15:40:00,3.4460,3.4460,3.4460,3.4460,1
2009-04-29,15:45:00,3.4430,3.4430,3.4430,3.4430,1
2009-04-29,15:50:00,3.4350,3.4350,3.4350,3.4350,1
2009-04-29,15:55:00,3.4330,3.4330,3.4330,3.4330,1
2009-04-29,16:00:00,3.4310,3.4360,3.4310,3.4360,4
2009-04-29,16:05:00,3.4400,3.4400,3.4400,3.4400,2
2009-04-29,16:15:00,3.4400,3.4450,3.4400,3.4450,3
2009-04-29,16:25:00,3.4400,3.4420,3.4400,3.4420,3
2009-04-29,16:30:00,3.4410,3.4500,3.4410,3.4500,12
2009-04-29,16:55:00,3.4500,3.4500,3.4490,3.4490,3
2009-04-29,17:00:00,3.4500,3.4530,3.4500,3.4530,22
2009-04-29,17:05:00,3.4520,3.4520,3.4520,3.4520,3
2009-04-29,17:10:00,3.4520,3.4530,3.4520,3.4530,5
2009-04-29,17:15:00,3.4500,3.4500,3.4470,3.4470,2
2009-04-29,17:20:00,3.4450,3.4450,3.4420,3.4420,4
2009-04-29,17:25:00,3.4500,3.4500,3.4500,3.4500,9
2009-04-29,17:30:00,3.4530,3.4530,3.4500,3.4500,7
2009-04-29,17:55:00,3.4520,3.4520,3.4520,3.4520,5
2009-04-29,18:00:00,3.4530,3.4540,3.4500,3.4500,20
2009-04-29,18:05:00,3.4500,3.4500,3.4500,3.4500,5
2009-04-29,18:10:00,3.4500,3.4500,3.4500,3.4500,5
2009-04-29,18:15:00,3.4480,3.4480,3.4440,3.4440,3
2009-04-29,18:20:00,3.4480,3.4500,3.4480,3.4500,38
2009-04-29,18:25:00,3.4490,3.4490,3.4490,3.4490,6
2009-04-29,18:30:00,3.4460,3.4470,3.4460,3.4460,4
2009-04-29,18:35:00,3.4450,3.4450,3.4420,3.4440,3
2009-04-29,18:50:00,3.4450,3.4550,3.4450,3.4480,12
2009-04-29,18:55:00,3.4480,3.4550,3.4480,3.4490,31
2009-04-29,19:00:00,3.4490,3.4490,3.4450,3.4450,2
2009-04-29,19:05:00,3.4440,3.4450,3.4440,3.4440,6
2009-04-29,19:10:00,3.4410,3.4440,3.4410,3.4440,9
2009-04-29,19:20:00,3.4500,3.4500,3.4500,3.4500,1
2009-04-29,19:25:00,3.4500,3.4560,3.4490,3.4510,140
2009-04-29,19:35:00,3.4470,3.4500,3.4470,3.4500,7
2009-04-29,19:40:00,3.4470,3.4470,3.4470,3.4470,1
2009-04-29,19:45:00,3.4500,3.4560,3.4500,3.4560,11
2009-04-29,19:50:00,3.4540,3.4580,3.4540,3.4540,7
2009-04-29,19:55:00,3.4530,3.4700,3.4530,3.4600,91
2009-04-29,20:00:00,3.4600,3.4620,3.4500,3.4500,89
2009-04-29,20:05:00,3.4510,3.4530,3.4480,3.4520,21
2009-04-29,20:10:00,3.4550,3.4580,3.4510,3.4550,27
2009-04-29,20:15:00,3.4520,3.4980,3.4520,3.4970,375
2009-04-29,20:20:00,3.4960,3.5100,3.4860,3.4890,205
2009-04-29,20:25:00,3.4860,3.5090,3.4850,3.4900,385
2009-04-29,20:30:00,3.4890,3.5000,3.4860,3.4880,267
2009-04-29,20:35:00,3.4890,3.5070,3.4860,3.5000,136
2009-04-29,20:40:00,3.5010,3.5250,3.4990,3.5230,483
2009-04-29,20:45:00,3.5220,3.5220,3.4850,3.4880,229
2009-04-29,20:50:00,3.4880,3.4960,3.4880,3.4900,174
2009-04-29,20:55:00,3.4900,3.5080,3.4880,3.4920,312
2009-04-29,21:00:00,3.4920,3.5010,3.4790,3.4830,1076
2009-04-29,21:05:00,3.4820,3.4890,3.4710,3.4770,760
2009-04-29,21:10:00,3.4770,3.4840,3.4530,3.4530,565
2009-04-29,21:15:00,3.4540,3.4560,3.4140,3.4370,1895
2009-04-29,21:20:00,3.4360,3.4490,3.4300,3.4490,935
2009-04-29,21:25:00,3.4470,3.4700,3.4430,3.4700,814
2009-04-29,21:30:00,3.4690,3.4850,3.4620,3.4650,1322
2009-04-29,21:35:00,3.4660,3.4680,3.4500,3.4580,655
2009-04-29,21:40:00,3.4590,3.4660,3.4530,3.4550,639
2009-04-29,21:45:00,3.4570,3.4640,3.4490,3.4530,807
2009-04-29,21:50:00,3.4530,3.4660,3.4520,3.4560,469
2009-04-29,21:55:00,3.4550,3.4640,3.4520,3.4540,236
2009-04-29,22:00:00,3.4560,3.4660,3.4560,3.4630,287
2009-04-29,22:05:00,3.4620,3.4780,3.4620,3.4730,688
2009-04-29,22:10:00,3.4740,3.4950,3.4730,3.4880,512
2009-04-29,22:15:00,3.4900,3.5090,3.4840,3.4920,944
2009-04-29,22:20:00,3.4930,3.5050,3.4930,3.4960,760
2009-04-29,22:25:00,3.4960,3.5030,3.4950,3.4960,326
2009-04-29,22:30:00,3.4990,3.5050,3.4700,3.4860,776
2009-04-29,22:35:00,3.4810,3.4970,3.4790,3.4830,493
2009-04-29,22:40:00,3.4840,3.5010,3.4830,3.4940,542
2009-04-29,22:45:00,3.4930,3.4980,3.4840,3.4890,696
2009-04-29,22:50:00,3.4880,3.4890,3.4720,3.4730,579
2009-04-29,22:55:00,3.4760,3.4840,3.4740,3.4820,225
2009-04-29,23:00:00,3.4830,3.4870,3.4790,3.4840,184
2009-04-29,23:05:00,3.4840,3.4880,3.4820,3.4850,563
2009-04-29,23:10:00,3.4870,3.4880,3.4700,3.4760,509
2009-04-29,23:15:00,3.4760,3.4860,3.4740,3.4740,863
2009-04-29,23:20:00,3.4740,3.4780,3.4700,3.4730,303
2009-04-29,23:25:00,3.4750,3.4790,3.4690,3.4720,525
2009-04-29,23:30:00,3.4720,3.4760,3.4660,3.4680,332
2009-04-29,23:35:00,3.4670,3.4670,3.4620,3.4630,414
2009-04-29,23:40:00,3.4620,3.4700,3.4600,3.4650,1129
2009-04-29,23:45:00,3.4650,3.4660,3.4500,3.4540,1176
2009-04-29,23:50:00,3.4540,3.4540,3.4470,3.4500,851
2009-04-29,23:55:00,3.4500,3.4500,3.4430,3.4450,605
2009-04-30,00:00:00,3.4450,3.4500,3.4340,3.4370,659
2009-04-30,00:05:00,3.4370,3.4440,3.4360,3.4390,417
2009-04-30,00:10:00,3.4390,3.4410,3.4360,3.4390,412
2009-04-30,00:15:00,3.4390,3.4440,3.4340,3.4360,601
2009-04-30,00:20:00,3.4360,3.4370,3.4340,3.4360,390
2009-04-30,00:25:00,3.4360,3.4390,3.4330,3.4340,277
2009-04-30,00:30:00,3.4340,3.4410,3.4330,3.4410,281
2009-04-30,00:35:00,3.4410,3.4440,3.4400,3.4430,182
2009-04-30,00:40:00,3.4430,3.4430,3.4350,3.4350,153
2009-04-30,00:45:00,3.4360,3.4380,3.4350,3.4380,185
2009-04-30,00:50:00,3.4370,3.4450,3.4350,3.4440,238
2009-04-30,00:55:00,3.4440,3.4440,3.4350,3.4350,162
2009-04-30,01:00:00,3.4360,3.4420,3.4320,3.4420,243
2009-04-30,01:05:00,3.4420,3.4470,3.4380,3.4450,306
2009-04-30,01:10:00,3.4450,3.4490,3.4420,3.4460,316
2009-04-30,01:15:00,3.4440,3.4460,3.4420,3.4450,65
2009-04-30,01:20:00,3.4440,3.4460,3.4430,3.4460,89
2009-04-30,01:25:00,3.4450,3.4500,3.4430,3.4500,364
2009-04-30,01:30:00,3.4500,3.4500,3.4450,3.4490,197
2009-04-30,01:35:00,3.4480,3.4630,3.4460,3.4610,550
2009-04-30,01:40:00,3.4610,3.4690,3.4570,3.4600,700
2009-04-30,01:45:00,3.4600,3.4610,3.4560,3.4580,173
2009-04-30,01:50:00,3.4570,3.4610,3.4570,3.4590,265
2009-04-30,01:55:00,3.4580,3.4590,3.4520,3.4570,245
2009-04-30,02:00:00,3.4570,3.4660,3.4540,3.4550,329
2009-04-30,02:05:00,3.4550,3.4570,3.4300,3.4390,693
2009-04-30,02:10:00,3.4380,3.4390,3.4150,3.4220,1116
2009-04-30,02:15:00,3.4210,3.4260,3.4010,3.4200,960
2009-04-30,02:20:00,3.4180,3.4190,3.3900,3.3910,983
2009-04-30,02:25:00,3.3910,3.4050,3.3890,3.4020,929
2009-04-30,02:30:00,3.4020,3.4040,3.3990,3.4020,337
2009-04-30,02:35:00,3.4020,3.4040,3.3990,3.3990,93
2009-04-30,02:40:00,3.3960,3.3980,3.3890,3.3930,279
2009-04-30,02:45:00,3.3910,3.3930,3.3890,3.3900,118
2009-04-30,02:50:00,3.3910,3.3920,3.3720,3.3720,449
2009-04-30,02:55:00,3.3740,3.4030,3.3670,3.4030,360
2009-04-30,03:00:00,3.3810,3.3850,3.3770,3.3780,155
2009-04-30,03:05:00,3.3780,3.3830,3.3710,3.3720,218
2009-04-30,03:10:00,3.3720,3.3720,3.3600,3.3670,361
2009-04-30,03:15:00,3.3680,3.3680,3.3520,3.3660,428
2009-04-30,03:20:00,3.3640,3.3740,3.3520,3.3520,405
2009-04-30,03:25:00,3.3550,3.3620,3.3480,3.3560,167
2009-04-30,03:30:00,3.3580,3.3650,3.3580,3.3610,34
2009-04-30,03:35:00,3.3610,3.3660,3.3610,3.3630,25
2009-04-30,03:40:00,3.3650,3.3680,3.3620,3.3650,74
2009-04-30,03:45:00,3.3650,3.3660,3.3620,3.3660,77
2009-04-30,03:50:00,3.3630,3.3650,3.3630,3.3650,14
2009-04-30,03:55:00,3.3630,3.3650,3.3550,3.3570,50
2009-04-30,04:00:00,3.3550,3.3570,3.3390,3.3440,147
2009-04-30,04:05:00,3.3460,3.3490,3.3460,3.3470,25
2009-04-30,04:10:00,3.3470,3.3470,3.3470,3.3470,1
2009-04-30,04:15:00,3.3470,3.3480,3.3450,3.3470,30
2009-04-30,04:20:00,3.3460,3.3470,3.3430,3.3440,40
2009-04-30,04:25:00,3.3450,3.3500,3.3450,3.3480,43
2009-04-30,04:30:00,3.3490,3.3600,3.3490,3.3550,57
2009-04-30,04:40:00,3.3560,3.3580,3.3540,3.3540,10
2009-04-30,04:45:00,3.3570,3.3590,3.3530,3.3560,5
2009-04-30,04:50:00,3.3550,3.3550,3.3550,3.3550,1
2009-04-30,04:55:00,3.3520,3.3520,3.3480,3.3490,10
2009-04-30,05:00:00,3.3470,3.3470,3.3450,3.3450,19
2009-04-30,05:10:00,3.3490,3.3490,3.3450,3.3450,5
2009-04-30,06:00:00,3.3470,3.3530,3.3450,3.3450,13
2009-04-30,06:10:00,3.3480,3.3520,3.3480,3.3480,7
2009-04-30,06:15:00,3.3480,3.3480,3.3350,3.3350,20
2009-04-30,06:20:00,3.3370,3.3390,3.3330,3.3330,7
2009-04-30,06:25:00,3.3320,3.3320,3.3310,3.3310,12
2009-04-30,06:30:00,3.3320,3.3320,3.3320,3.3320,1
2009-04-30,06:35:00,3.3350,3.3350,3.3350,3.3350,15
2009-04-30,06:40:00,3.3350,3.3350,3.3350,3.3350,3
2009-04-30,06:45:00,3.3350,3.3350,3.3250,3.3250,32
2009-04-30,06:50:00,3.3200,3.3200,3.3150,3.3180,12
2009-04-30,06:55:00,3.3290,3.3290,3.3290,3.3290,1
2009-04-30,07:10:00,3.3310,3.3310,3.3310,3.3310,1
2009-04-30,07:25:00,3.3330,3.3330,3.3290,3.3290,2
2009-04-30,07:35:00,3.3330,3.3330,3.3330,3.3330,1
2009-04-30,07:45:00,3.3340,3.3340,3.3340,3.3340,2
2009-04-30,07:50:00,3.3350,3.3350,3.3350,3.3350,2
2009-04-30,07:55:00,3.3350,3.3350,3.3350,3.3350,12
2009-04-30,08:00:00,3.3350,3.3350,3.3350,3.3350,1
2009-04-30,08:05:00,3.3320,3.3320,3.3320,3.3320,1
2009-04-30,08:30:00,3.3400,3.3400,3.3400,3.3400,2
2009-04-30,08:35:00,3.3440,3.3440,3.3440,3.3440,1
2009-04-30,08:40:00,3.3440,3.3440,3.3440,3.3440,3
2009-04-30,09:05:00,3.3330,3.3400,3.3310,3.3400,10
2009-04-30,09:10:00,3.3350,3.3350,3.3350,3.3350,5
2009-04-30,09:45:00,3.3390,3.3390,3.3390,3.3390,1
2009-04-30,09:55:00,3.3350,3.3410,3.3350,3.3410,2
2009-04-30,10:00:00,3.3410,3.3420,3.3400,3.3420,13
2009-04-30,10:10:00,3.3420,3.3420,3.3420,3.3420,2
2009-04-30,10:25:00,3.3400,3.3420,3.3400,3.3420,3
2009-04-30,10:40:00,3.3420,3.3420,3.3420,3.3420,9
2009-04-30,10:45:00,3.3450,3.3490,3.3450,3.3490,12
2009-04-30,10:55:00,3.3430,3.3430,3.3420,3.3420,2
2009-04-30,11:10:00,3.3480,3.3480,3.3480,3.3480,1
2009-04-30,11:25:00,3.3470,3.3480,3.3470,3.3480,3
2009-04-30,12:10:00,3.3430,3.3460,3.3400,3.3460,4
2009-04-30,12:15:00,3.3480,3.3480,3.3480,3.3480,1
2009-04-30,12:30:00,3.3480,3.3480,3.3480,3.3480,1
2009-04-30,12:45:00,3.3490,3.3490,3.3490,3.3490,1
2009-04-30,12:50:00,3.3430,3.3430,3.3430,3.3430,1
2009-04-30,13:35:00,3.3490,3.3490,3.3490,3.3490,1
2009-04-30,13:45:00,3.3430,3.3430,3.3430,3.3430,1
2009-04-30,14:20:00,3.3490,3.3490,3.3490,3.3490,6
2009-04-30,14:50:00,3.3490,3.3550,3.3490,3.3550,36
2009-04-30,15:00:00,3.3540,3.3580,3.3490,3.3580,36
2009-04-30,15:05:00,3.3580,3.3580,3.3580,3.3580,1
2009-04-30,15:10:00,3.3580,3.3600,3.3490,3.3500,23
2009-04-30,15:15:00,3.3560,3.3590,3.3560,3.3590,5
2009-04-30,15:20:00,3.3590,3.3590,3.3590,3.3590,3
2009-04-30,15:30:00,3.3570,3.3570,3.3570,3.3570,2
2009-04-30,15:35:00,3.3590,3.3600,3.3540,3.3570,13
2009-04-30,15:50:00,3.3590,3.3600,3.3590,3.3600,8
2009-04-30,15:55:00,3.3640,3.3660,3.3640,3.3660,14
2009-04-30,16:00:00,3.3660,3.3660,3.3650,3.3660,7
2009-04-30,16:05:00,3.3650,3.3650,3.3650,3.3650,1
2009-04-30,16:10:00,3.3660,3.3680,3.3660,3.3680,11
2009-04-30,16:15:00,3.3680,3.3680,3.3650,3.3650,3
2009-04-30,16:35:00,3.3670,3.3670,3.3670,3.3670,8
2009-04-30,16:55:00,3.3640,3.3640,3.3620,3.3620,4
2009-04-30,17:05:00,3.3620,3.3660,3.3620,3.3660,3
2009-04-30,17:15:00,3.3680,3.3700,3.3680,3.3700,16
2009-04-30,17:25:00,3.3660,3.3670,3.3660,3.3670,2
2009-04-30,17:35:00,3.3730,3.3850,3.3730,3.3800,13
2009-04-30,17:40:00,3.3780,3.3780,3.3780,3.3780,2
2009-04-30,17:50:00,3.3850,3.3850,3.3850,3.3850,25
2009-04-30,17:55:00,3.3800,3.3800,3.3800,3.3800,1
2009-04-30,18:00:00,3.3820,3.3820,3.3820,3.3820,1
2009-04-30,18:10:00,3.3800,3.3800,3.3800,3.3800,18
2009-04-30,18:15:00,3.3780,3.3780,3.3780,3.3780,7
2009-04-30,18:30:00,3.3810,3.3810,3.3770,3.3770,11
2009-04-30,18:35:00,3.3770,3.3780,3.3770,3.3780,4
2009-04-30,18:40:00,3.3770,3.3800,3.3760,3.3800,8
2009-04-30,18:55:00,3.3810,3.3820,3.3770,3.3820,8
2009-04-30,19:05:00,3.3790,3.3810,3.3790,3.3800,7
2009-04-30,19:10:00,3.3780,3.3780,3.3780,3.3780,2
2009-04-30,19:15:00,3.3770,3.3790,3.3770,3.3790,2
2009-04-30,19:20:00,3.3790,3.3790,3.3790,3.3790,1
2009-04-30,19:25:00,3.3800,3.3800,3.3800,3.3800,2
2009-04-30,19:30:00,3.3800,3.3840,3.3750,3.3750,26
2009-04-30,19:35:00,3.3790,3.3790,3.3770,3.3770,2
2009-04-30,19:40:00,3.3790,3.3790,3.3790,3.3790,1
2009-04-30,19:45:00,3.3790,3.3790,3.3710,3.3760,20
2009-04-30,19:50:00,3.3770,3.3800,3.3770,3.3800,8
2009-04-30,19:55:00,3.3750,3.3770,3.3690,3.3700,23
2009-04-30,20:00:00,3.3700,3.3750,3.3690,3.3730,23
2009-04-30,20:05:00,3.3700,3.3700,3.3620,3.3620,26
2009-04-30,20:10:00,3.3620,3.3650,3.3550,3.3580,48
2009-04-30,20:15:00,3.3560,3.3560,3.3450,3.3500,97
2009-04-30,20:20:00,3.3500,3.3600,3.3480,3.3600,89
2009-04-30,20:25:00,3.3600,3.3600,3.3520,3.3550,238
2009-04-30,20:30:00,3.3580,3.3580,3.3530,3.3570,84
2009-04-30,20:35:00,3.3570,3.3590,3.3450,3.3480,290
2009-04-30,20:40:00,3.3490,3.3520,3.3430,3.3480,100
2009-04-30,20:45:00,3.3440,3.3490,3.3440,3.3460,64
2009-04-30,20:50:00,3.3480,3.3490,3.3380,3.3430,129
2009-04-30,20:55:00,3.3440,3.3440,3.3230,3.3240,594
2009-04-30,21:00:00,3.3250,3.3260,3.3110,3.3110,1357
2009-04-30,21:05:00,3.3130,3.3240,3.3000,3.3170,1059
2009-04-30,21:10:00,3.3170,3.3190,3.3090,3.3130,708
2009-04-30,21:15:00,3.3130,3.3160,3.3090,3.3090,1062
2009-04-30,21:20:00,3.3100,3.3120,3.2780,3.2880,1504
2009-04-30,21:25:00,3.2870,3.2990,3.2860,3.2920,969
2009-04-30,21:30:00,3.2940,3.2980,3.2910,3.2950,845
2009-04-30,21:35:00,3.2960,3.2990,3.2920,3.2990,554
2009-04-30,21:40:00,3.2990,3.3030,3.2930,3.2980,754
2009-04-30,21:45:00,3.2980,3.2980,3.2910,3.2950,341
2009-04-30,21:50:00,3.2930,3.2970,3.2920,3.2950,484
2009-04-30,21:55:00,3.2950,3.2950,3.2930,3.2940,214
2009-04-30,22:00:00,3.2940,3.2940,3.2890,3.2900,424
2009-04-30,22:05:00,3.2900,3.2960,3.2890,3.2960,598
2009-04-30,22:10:00,3.2960,3.3000,3.2940,3.3000,564
2009-04-30,22:15:00,3.3000,3.3120,3.2990,3.3050,468
2009-04-30,22:20:00,3.3050,3.3120,3.3040,3.3120,419
2009-04-30,22:25:00,3.3130,3.3160,3.3080,3.3110,384
2009-04-30,22:30:00,3.3120,3.3160,3.2510,3.3010,2875
2009-04-30,22:35:00,3.3020,3.3190,3.3020,3.3020,1859
2009-04-30,22:40:00,3.3030,3.3080,3.2970,3.3040,841
2009-04-30,22:45:00,3.3030,3.3190,3.3030,3.3060,952
2009-04-30,22:50:00,3.3050,3.3050,3.2940,3.2950,504
2009-04-30,22:55:00,3.2950,3.3040,3.2850,3.2890,871
2009-04-30,23:00:00,3.2890,3.3000,3.2860,3.2990,664
2009-04-30,23:05:00,3.2990,3.3010,3.2930,3.2990,171
2009-04-30,23:10:00,3.3010,3.3120,3.2990,3.3110,436
2009-04-30,23:15:00,3.3110,3.3490,3.3110,3.3430,1440
2009-04-30,23:20:00,3.3440,3.3480,3.3330,3.3350,715
2009-04-30,23:25:00,3.3350,3.3360,3.3280,3.3320,228
2009-04-30,23:30:00,3.3320,3.3480,3.3320,3.3470,314
2009-04-30,23:35:00,3.3480,3.3790,3.3480,3.3630,1212
2009-04-30,23:40:00,3.3610,3.3720,3.3600,3.3710,522
2009-04-30,23:45:00,3.3720,3.3770,3.3640,3.3700,518
2009-04-30,23:50:00,3.3700,3.3980,3.3700,3.3920,1334
2009-04-30,23:55:00,3.3910,3.3950,3.3780,3.3880,605
2009-05-01,00:00:00,3.3870,3.3900,3.3650,3.3680,550
2009-05-01,00:05:00,3.3690,3.3840,3.3680,3.3810,474
2009-05-01,00:10:00,3.3810,3.3820,3.3520,3.3600,747
2009-05-01,00:15:00,3.3590,3.3680,3.3520,3.3660,269
2009-05-01,00:20:00,3.3640,3.3900,3.3630,3.3890,237
2009-05-01,00:25:00,3.3880,3.4150,3.3820,3.3980,1506
2009-05-01,00:30:00,3.3980,3.3980,3.3740,3.3760,262
2009-05-01,00:35:00,3.3760,3.3760,3.3400,3.3500,853
2009-05-01,00:40:00,3.3510,3.3560,3.3450,3.3460,289
2009-05-01,00:45:00,3.3480,3.3550,3.3290,3.3320,513
2009-05-01,00:50:00,3.3320,3.3640,3.3290,3.3620,615
2009-05-01,00:55:00,3.3590,3.3590,3.3520,3.3580,182
2009-05-01,01:00:00,3.3560,3.3600,3.3480,3.3480,172
2009-05-01,01:05:00,3.3480,3.3500,3.3400,3.3450,249
2009-05-01,01:10:00,3.3450,3.3560,3.3450,3.3560,151
2009-05-01,01:15:00,3.3560,3.3580,3.3450,3.3470,190
2009-05-01,01:20:00,3.3470,3.3480,3.3330,3.3370,239
2009-05-01,01:25:00,3.3360,3.3390,3.3260,3.3270,274
2009-05-01,01:30:00,3.3280,3.3400,3.3250,3.3360,244
2009-05-01,01:35:00,3.3350,3.3430,3.3300,3.3430,166
2009-05-01,01:40:00,3.3430,3.3560,3.3420,3.3540,218
2009-05-01,01:45:00,3.3530,3.3680,3.3530,3.3620,485
2009-05-01,01:50:00,3.3630,3.3660,3.3520,3.3650,160
2009-05-01,01:55:00,3.3660,3.3660,3.3460,3.3460,250
2009-05-01,02:00:00,3.3460,3.3590,3.3450,3.3570,330
2009-05-01,02:05:00,3.3570,3.3590,3.3500,3.3590,125
2009-05-01,02:10:00,3.3580,3.3760,3.3420,3.3420,776
2009-05-01,02:15:00,3.3420,3.3440,3.3240,3.3430,802
2009-05-01,02:20:00,3.3420,3.3720,3.3360,3.3430,1089
2009-05-01,02:25:00,3.3430,3.3810,3.3410,3.3780,2793
2009-05-01,02:30:00,3.3780,3.3810,3.3670,3.3690,673
2009-05-01,02:35:00,3.3700,3.3760,3.3690,3.3730,85
2009-05-01,02:40:00,3.3750,3.3750,3.3650,3.3700,102
2009-05-01,02:45:00,3.3700,3.3700,3.3630,3.3650,75
2009-05-01,02:50:00,3.3650,3.3700,3.3650,3.3680,73
2009-05-01,02:55:00,3.3700,3.3750,3.3660,3.3710,64
2009-05-01,03:00:00,3.3720,3.3770,3.3650,3.3650,69
2009-05-01,03:05:00,3.3680,3.3710,3.3630,3.3640,47
2009-05-01,03:10:00,3.3650,3.3780,3.3650,3.3780,155
2009-05-01,03:15:00,3.3780,3.3780,3.3650,3.3650,97
2009-05-01,03:20:00,3.3650,3.3680,3.3650,3.3660,35
2009-05-01,03:25:00,3.3680,3.3750,3.3680,3.3720,26
2009-05-01,03:30:00,3.3730,3.3760,3.3710,3.3730,20
2009-05-01,03:35:00,3.3750,3.3800,3.3730,3.3780,58
2009-05-01,03:40:00,3.3800,3.3810,3.3750,3.3770,47
2009-05-01,03:45:00,3.3770,3.3780,3.3760,3.3780,15
2009-05-01,03:50:00,3.3790,3.3830,3.3780,3.3830,44
2009-05-01,03:55:00,3.3840,3.3840,3.3770,3.3800,24
2009-05-01,04:00:00,3.3760,3.3770,3.3740,3.3760,10
2009-05-01,04:05:00,3.3760,3.3790,3.3740,3.3790,10
2009-05-01,04:10:00,3.3760,3.3760,3.3760,3.3760,4
2009-05-01,04:15:00,3.3740,3.3780,3.3740,3.3780,8
2009-05-01,04:20:00,3.3810,3.3850,3.3810,3.3850,22
2009-05-01,04:25:00,3.3810,3.3820,3.3810,3.3820,2
2009-05-01,04:30:00,3.3850,3.3850,3.3850,3.3850,5
2009-05-01,04:35:00,3.3850,3.3890,3.3850,3.3850,22
2009-05-01,04:40:00,3.3880,3.3880,3.3870,3.3870,2
2009-05-01,04:45:00,3.3880,3.3890,3.3880,3.3890,2
2009-05-01,04:50:00,3.3900,3.3950,3.3900,3.3950,27
2009-05-01,04:55:00,3.3970,3.3970,3.3860,3.3860,35
2009-05-01,05:05:00,3.3860,3.3860,3.3860,3.3860,1
2009-05-01,05:10:00,3.3870,3.3870,3.3870,3.3870,1
2009-05-01,06:00:00,3.3930,3.4020,3.3810,3.3900,30
2009-05-01,06:05:00,3.3840,3.3840,3.3830,3.3830,5
2009-05-01,06:10:00,3.3810,3.3830,3.3800,3.3830,18
2009-05-01,06:15:00,3.3810,3.3820,3.3790,3.3790,10
2009-05-01,06:20:00,3.3770,3.3840,3.3770,3.3840,2
2009-05-01,06:25:00,3.3830,3.3860,3.3830,3.3860,65
2009-05-01,06:30:00,3.3950,3.4050,3.3850,3.3850,6
2009-05-01,06:45:00,3.3890,3.3900,3.3890,3.3900,2
2009-05-01,06:50:00,3.3940,3.3960,3.3940,3.3960,2
2009-05-01,06:55:00,3.3980,3.3980,3.3980,3.3980,1
2009-05-01,07:05:00,3.3870,3.3980,3.3870,3.3980,3
2009-05-01,07:10:00,3.3980,3.3980,3.3980,3.3980,1
2009-05-01,07:15:00,3.3980,3.4050,3.3750,3.4050,15
2009-05-01,07:20:00,3.3980,3.3980,3.3980,3.3980,2
2009-05-01,07:30:00,3.3980,3.3980,3.3980,3.3980,1
2009-05-01,07:35:00,3.4020,3.4020,3.4020,3.4020,1
2009-05-01,08:10:00,3.3980,3.3980,3.3980,3.3980,2
2009-05-01,08:30:00,3.3980,3.3980,3.3980,3.3980,3
2009-05-01,08:35:00,3.4030,3.4030,3.4030,3.4030,1
2009-05-01,08:45:00,3.4030,3.4030,3.4030,3.4030,4
2009-05-01,09:00:00,3.3970,3.3970,3.3850,3.3850,10
2009-05-01,09:10:00,3.3850,3.3850,3.3670,3.3670,34
2009-05-01,09:25:00,3.3720,3.3720,3.3720,3.3720,1
2009-05-01,09:30:00,3.3650,3.3650,3.3650,3.3650,1
2009-05-01,09:35:00,3.3680,3.3680,3.3680,3.3680,1
2009-05-01,09:45:00,3.3610,3.3610,3.3610,3.3610,1
2009-05-01,09:55:00,3.3730,3.3730,3.3730,3.3730,1
2009-05-01,10:00:00,3.3750,3.3870,3.3750,3.3850,6
2009-05-01,10:05:00,3.3810,3.3920,3.3810,3.3920,6
2009-05-01,10:15:00,3.3870,3.3880,3.3870,3.3880,2
2009-05-01,10:30:00,3.3660,3.3660,3.3660,3.3660,1
2009-05-01,10:50:00,3.3680,3.3680,3.3620,3.3620,3
2009-05-01,11:05:00,3.3750,3.3750,3.3750,3.3750,2
2009-05-01,11:35:00,3.3750,3.3750,3.3750,3.3750,2
2009-05-01,11:40:00,3.3680,3.3680,3.3680,3.3680,1
2009-05-01,11:45:00,3.3720,3.3720,3.3720,3.3720,1
2009-05-01,12:55:00,3.3700,3.3700,3.3700,3.3700,1
2009-05-01,13:00:00,3.3710,3.3710,3.3710,3.3710,1
2009-05-01,13:35:00,3.3800,3.3800,3.3800,3.3800,1
2009-05-01,13:40:00,3.3800,3.3800,3.3800,3.3800,1
2009-05-01,14:05:00,3.3800,3.3800,3.3800,3.3800,1
2009-05-01,14:20:00,3.3860,3.3860,3.3860,3.3860,1
2009-05-01,14:25:00,3.3950,3.3950,3.3950,3.3950,2
2009-05-01,14:30:00,3.3870,3.3870,3.3870,3.3870,1
2009-05-01,14:35:00,3.3810,3.3810,3.3810,3.3810,1
2009-05-01,14:55:00,3.3850,3.3850,3.3850,3.3850,2
2009-05-01,15:15:00,3.3890,3.3890,3.3890,3.3890,4
2009-05-01,15:30:00,3.3850,3.3850,3.3850,3.3850,1
2009-05-01,16:15:00,3.3920,3.3920,3.3920,3.3920,1
2009-05-01,16:25:00,3.3970,3.3970,3.3970,3.3970,1
2009-05-01,16:50:00,3.3980,3.3980,3.3980,3.3980,1
2009-05-01,16:55:00,3.3990,3.3990,3.3980,3.3980,6
2009-05-01,17:00:00,3.3980,3.3980,3.3980,3.3980,2
2009-05-01,17:10:00,3.3980,3.3980,3.3980,3.3980,25
2009-05-01,17:20:00,3.4040,3.4050,3.4040,3.4050,4
2009-05-01,17:25:00,3.4070,3.4070,3.4070,3.4070,1
2009-05-01,17:30:00,3.4070,3.4070,3.4070,3.4070,1
2009-05-01,17:35:00,3.4100,3.4140,3.4100,3.4140,10
2009-05-01,17:50:00,3.4120,3.4120,3.4120,3.4120,1
2009-05-01,17:55:00,3.4100,3.4140,3.4100,3.4140,2
2009-05-01,18:00:00,3.4140,3.4140,3.4120,3.4120,2
2009-05-01,18:10:00,3.4100,3.4120,3.4100,3.4120,6
2009-05-01,18:20:00,3.4040,3.4100,3.4040,3.4100,2
2009-05-01,18:45:00,3.4070,3.4100,3.4070,3.4100,9
2009-05-01,18:50:00,3.4100,3.4140,3.4100,3.4140,8
2009-05-01,18:55:00,3.4180,3.4210,3.4150,3.4150,26
2009-05-01,19:00:00,3.4150,3.4190,3.4140,3.4160,10
2009-05-01,19:05:00,3.4190,3.4250,3.4190,3.4250,9
2009-05-01,19:10:00,3.4150,3.4150,3.4140,3.4140,8
2009-05-01,19:20:00,3.4210,3.4250,3.4200,3.4230,20
2009-05-01,19:25:00,3.4240,3.4270,3.4200,3.4200,13
2009-05-01,19:30:00,3.4230,3.4260,3.4230,3.4250,5
2009-05-01,19:35:00,3.4260,3.4290,3.4200,3.4240,51
2009-05-01,19:40:00,3.4250,3.4300,3.4230,3.4240,23
2009-05-01,19:45:00,3.4210,3.4210,3.4110,3.4150,23
2009-05-01,19:50:00,3.4140,3.4150,3.4070,3.4140,32
2009-05-01,19:55:00,3.4080,3.4080,3.3750,3.3890,113
2009-05-01,20:00:00,3.3900,3.4040,3.3860,3.3950,196
2009-05-01,20:05:00,3.3930,3.4140,3.3900,3.4140,59
2009-05-01,20:10:00,3.4100,3.4470,3.4100,3.4360,221
2009-05-01,20:15:00,3.4350,3.4510,3.4320,3.4320,137
2009-05-01,20:20:00,3.4320,3.4350,3.4000,3.4060,254
2009-05-01,20:25:00,3.4050,3.4090,3.4030,3.4030,93
2009-05-01,20:30:00,3.4040,3.4130,3.4030,3.4110,326
2009-05-01,20:35:00,3.4100,3.4100,3.3980,3.4060,171
2009-05-01,20:40:00,3.4050,3.4070,3.3990,3.4020,82
2009-05-01,20:45:00,3.4020,3.4100,3.4000,3.4090,211
2009-05-01,20:50:00,3.4090,3.4120,3.4070,3.4100,200
2009-05-01,20:55:00,3.4100,3.4150,3.4080,3.4080,221
2009-05-01,21:00:00,3.4110,3.4150,3.3830,3.3880,1673
2009-05-01,21:05:00,3.3860,3.4020,3.3800,3.4020,645
2009-05-01,21:10:00,3.4010,3.4030,3.3950,3.3960,249
2009-05-01,21:15:00,3.3960,3.4020,3.3940,3.4000,538
2009-05-01,21:20:00,3.4000,3.4060,3.3970,3.4050,714
2009-05-01,21:25:00,3.4050,3.4160,3.4030,3.4150,602
2009-05-01,21:30:00,3.4160,3.4240,3.4110,3.4230,888
2009-05-01,21:35:00,3.4220,3.4460,3.4220,3.4360,919
2009-05-01,21:40:00,3.4360,3.4810,3.4360,3.4700,1910
2009-05-01,21:45:00,3.4680,3.4720,3.4550,3.4650,960
2009-05-01,21:50:00,3.4640,3.5110,3.4640,3.5080,2880
2009-05-01,21:55:00,3.5080,3.5410,3.5080,3.5360,3488
2009-05-01,22:00:00,3.5390,3.5610,3.5160,3.5250,2518
2009-05-01,22:05:00,3.5250,3.5390,3.5180,3.5190,1143
2009-05-01,22:10:00,3.5180,3.5310,3.5180,3.5250,598
2009-05-01,22:15:00,3.5240,3.5390,3.4890,3.4950,1995
2009-05-01,22:20:00,3.4940,3.5090,3.4900,3.5020,942
2009-05-01,22:25:00,3.5020,3.5100,3.4960,3.5010,626
2009-05-01,22:30:00,3.5010,3.5040,3.4900,3.5040,337
2009-05-01,22:35:00,3.5020,3.5110,3.5020,3.5060,514
2009-05-01,22:40:00,3.5060,3.5300,3.5060,3.5280,789
2009-05-01,22:45:00,3.5280,3.5360,3.5250,3.5300,591
2009-05-01,22:50:00,3.5300,3.5550,3.5300,3.5520,1429
2009-05-01,22:55:00,3.5510,3.5670,3.5480,3.5540,2148
2009-05-01,23:00:00,3.5540,3.5610,3.5300,3.5400,1289
2009-05-01,23:05:00,3.5390,3.5730,3.5370,3.5710,1159
2009-05-01,23:10:00,3.5730,3.5860,3.5680,3.5820,2366
2009-05-01,23:15:00,3.5810,3.5900,3.5520,3.5550,1741
2009-05-01,23:20:00,3.5580,3.5710,3.5560,3.5640,470
2009-05-01,23:25:00,3.5650,3.5780,3.5450,3.5500,1128
2009-05-01,23:30:00,3.5490,3.5610,3.5420,3.5530,652
2009-05-01,23:35:00,3.5520,3.5550,3.5400,3.5550,515
2009-05-01,23:40:00,3.5550,3.5580,3.5500,3.5520,287
2009-05-01,23:45:00,3.5500,3.5670,3.5500,3.5610,742
2009-05-01,23:50:00,3.5620,3.5650,3.5500,3.5630,325
2009-05-01,23:55:00,3.5630,3.5730,3.5430,3.5500,764
2009-05-02,00:00:00,3.5500,3.5720,3.5450,3.5640,659
2009-05-02,01:25:00,3.5410,3.5600,3.5400,3.5600,1047
2009-05-02,01:30:00,3.5600,3.5610,3.5450,3.5580,518
2009-05-02,01:35:00,3.5590,3.5840,3.5580,3.5680,903
2009-05-02,01:40:00,3.5680,3.5890,3.5680,3.5810,1089
2009-05-02,01:45:00,3.5810,3.5860,3.5670,3.5670,617
2009-05-02,01:50:00,3.5690,3.5860,3.5690,3.5820,802
2009-05-02,01:55:00,3.5840,3.5910,3.5420,3.5500,872
2009-05-02,02:00:00,3.5490,3.5630,3.5490,3.5580,273
2009-05-02,02:05:00,3.5590,3.5650,3.5570,3.5630,389
2009-05-02,02:10:00,3.5630,3.5800,3.5590,3.5620,696
2009-05-02,02:15:00,3.5650,3.5680,3.5350,3.5420,743
2009-05-02,02:20:00,3.5430,3.5630,3.5400,3.5590,562
2009-05-02,02:25:00,3.5610,3.5610,3.5400,3.5450,946
2009-05-02,02:30:00,3.5450,3.5490,3.5400,3.5460,454
2009-05-02,02:35:00,3.5450,3.5450,3.5370,3.5370,144
2009-05-02,02:40:00,3.5380,3.5390,3.5340,3.5360,64
2009-05-02,02:45:00,3.5360,3.5390,3.5350,3.5390,21
2009-05-02,02:50:00,3.5390,3.5390,3.5350,3.5390,27
2009-05-02,02:55:00,3.5380,3.5390,3.5250,3.5330,108
2009-05-02,03:00:00,3.5350,3.5360,3.5310,3.5360,24
2009-05-02,03:05:00,3.5460,3.5460,3.5280,3.5340,86
2009-05-02,03:10:00,3.5330,3.5360,3.5310,3.5350,17
2009-05-02,03:15:00,3.5340,3.5390,3.5340,3.5390,53
2009-05-02,03:20:00,3.5370,3.5380,3.5330,3.5340,29
2009-05-02,03:25:00,3.5340,3.5380,3.5340,3.5380,20
2009-05-02,03:30:00,3.5370,3.5390,3.5330,3.5360,38
2009-05-02,03:35:00,3.5330,3.5390,3.5310,3.5390,52
2009-05-02,03:40:00,3.5390,3.5390,3.5340,3.5350,31
2009-05-02,03:45:00,3.5350,3.5360,3.5300,3.5330,72
2009-05-02,03:50:00,3.5340,3.5360,3.5330,3.5360,17
2009-05-02,03:55:00,3.5360,3.5410,3.5360,3.5390,120
2009-05-02,04:00:00,3.5380,3.5450,3.5380,3.5450,23
2009-05-02,04:05:00,3.5400,3.5400,3.5400,3.5400,3
2009-05-02,04:10:00,3.5420,3.5420,3.5420,3.5420,2
2009-05-02,04:15:00,3.5420,3.5460,3.5420,3.5440,11
2009-05-02,04:20:00,3.5440,3.5460,3.5440,3.5460,13
2009-05-02,04:25:00,3.5460,3.5460,3.5460,3.5460,1
2009-05-02,04:30:00,3.5430,3.5430,3.5330,3.5350,18
2009-05-02,04:35:00,3.5380,3.5380,3.5340,3.5340,2
2009-05-02,04:40:00,3.5380,3.5390,3.5360,3.5390,10
2009-05-02,04:45:00,3.5390,3.5390,3.5390,3.5390,1
2009-05-02,04:50:00,3.5330,3.5330,3.5280,3.5280,24
2009-05-02,04:55:00,3.5290,3.5300,3.5270,3.5270,4
2009-05-02,05:00:00,3.5330,3.5340,3.5330,3.5340,2
2009-05-02,05:05:00,3.5330,3.5330,3.5330,3.5330,1
2009-05-02,05:10:00,3.5360,3.5380,3.5150,3.5150,20
2009-05-04,06:00:00,3.5440,3.5450,3.5200,3.5390,11
2009-05-04,06:05:00,3.5350,3.5350,3.5350,3.5350,14
2009-05-04,06:10:00,3.5300,3.5340,3.5220,3.5240,44
2009-05-04,06:15:00,3.5300,3.5300,3.5300,3.5300,1
2009-05-04,06:20:00,3.5320,3.5320,3.5320,3.5320,1
2009-05-04,06:25:00,3.5280,3.5280,3.5280,3.5280,10
2009-05-04,06:40:00,3.5230,3.5230,3.5230,3.5230,1
2009-05-04,07:05:00,3.5320,3.5320,3.5320,3.5320,1
2009-05-04,07:10:00,3.5220,3.5220,3.5190,3.5190,35
2009-05-04,07:50:00,3.5210,3.5210,3.5190,3.5190,6
2009-05-04,07:55:00,3.5190,3.5190,3.5190,3.5190,10
2009-05-04,08:00:00,3.5190,3.5190,3.5180,3.5180,21
2009-05-04,08:05:00,3.5180,3.5190,3.5180,3.5180,12
2009-05-04,08:10:00,3.5180,3.5180,3.5180,3.5180,4
2009-05-04,08:25:00,3.5220,3.5250,3.5220,3.5250,6
2009-05-04,08:30:00,3.5250,3.5320,3.5250,3.5320,7
2009-05-04,08:40:00,3.5260,3.5260,3.5260,3.5260,5
2009-05-04,08:45:00,3.5300,3.5300,3.5270,3.5270,6
2009-05-04,08:50:00,3.5350,3.5460,3.5350,3.5460,38
2009-05-04,08:55:00,3.5550,3.5600,3.5500,3.5600,49
2009-05-04,09:00:00,3.5600,3.5620,3.5600,3.5620,13
2009-05-04,09:05:00,3.5610,3.5630,3.5610,3.5630,45
2009-05-04,09:10:00,3.5580,3.5600,3.5450,3.5600,11
2009-05-04,09:15:00,3.5600,3.5600,3.5600,3.5600,2
2009-05-04,09:20:00,3.5600,3.5600,3.5600,3.5600,20
2009-05-04,09:25:00,3.5590,3.5730,3.5590,3.5730,32
2009-05-04,09:30:00,3.5710,3.5710,3.5710,3.5710,1
2009-05-04,09:35:00,3.5630,3.5800,3.5630,3.5750,40
2009-05-04,09:40:00,3.5740,3.5750,3.5740,3.5750,2
2009-05-04,09:45:00,3.5750,3.5750,3.5750,3.5750,2
2009-05-04,09:50:00,3.5750,3.5750,3.5750,3.5750,25
2009-05-04,09:55:00,3.5640,3.5640,3.5600,3.5600,18
2009-05-04,10:05:00,3.5640,3.5640,3.5640,3.5640,1
2009-05-04,10:55:00,3.5620,3.5620,3.5600,3.5600,3
2009-05-04,11:05:00,3.5750,3.5750,3.5600,3.5600,10
2009-05-04,11:10:00,3.5530,3.5530,3.5530,3.5530,5
2009-05-04,11:25:00,3.5600,3.5600,3.5570,3.5600,5
2009-05-04,11:30:00,3.5600,3.5600,3.5600,3.5600,1
2009-05-04,11:35:00,3.5640,3.5640,3.5640,3.5640,1
2009-05-04,12:25:00,3.5650,3.5650,3.5650,3.5650,1
2009-05-04,12:30:00,3.5700,3.5740,3.5700,3.5740,2
2009-05-04,12:35:00,3.5650,3.5650,3.5650,3.5650,2
2009-05-04,12:40:00,3.5610,3.5610,3.5560,3.5560,3
2009-05-04,12:45:00,3.5550,3.5550,3.5550,3.5550,2
2009-05-04,13:20:00,3.5620,3.5620,3.5620,3.5620,1
2009-05-04,13:25:00,3.5680,3.5750,3.5680,3.5750,3
2009-05-04,13:30:00,3.5760,3.5790,3.5760,3.5790,12
2009-05-04,13:35:00,3.5780,3.5780,3.5720,3.5720,5
2009-05-04,13:40:00,3.5730,3.5730,3.5730,3.5730,1
2009-05-04,13:50:00,3.5760,3.5760,3.5760,3.5760,1
2009-05-04,14:00:00,3.5790,3.5790,3.5760,3.5760,2
2009-05-04,14:10:00,3.5750,3.5790,3.5750,3.5790,4
2009-05-04,14:20:00,3.5790,3.5790,3.5790,3.5790,33
2009-05-04,14:25:00,3.5710,3.5710,3.5700,3.5700,3
2009-05-04,14:30:00,3.5670,3.5700,3.5670,3.5700,3
2009-05-04,14:35:00,3.5700,3.5700,3.5700,3.5700,1
2009-05-04,14:40:00,3.5750,3.5750,3.5750,3.5750,6
2009-05-04,14:45:00,3.5680,3.5680,3.5680,3.5680,1
2009-05-04,14:50:00,3.5660,3.5660,3.5660,3.5660,1
2009-05-04,15:00:00,3.5620,3.5620,3.5620,3.5620,1
2009-05-04,15:05:00,3.5590,3.5590,3.5590,3.5590,1
2009-05-04,15:25:00,3.5620,3.5620,3.5620,3.5620,1
2009-05-04,15:30:00,3.5610,3.5620,3.5610,3.5620,2
2009-05-04,15:45:00,3.5620,3.5620,3.5580,3.5590,7
2009-05-04,16:00:00,3.5710,3.5720,3.5710,3.5720,10
2009-05-04,16:10:00,3.5750,3.5750,3.5750,3.5750,1
2009-05-04,16:20:00,3.5740,3.5740,3.5740,3.5740,1
2009-05-04,16:30:00,3.5680,3.5680,3.5680,3.5680,1
2009-05-04,16:35:00,3.5690,3.5710,3.5690,3.5710,2
2009-05-04,16:40:00,3.5700,3.5700,3.5700,3.5700,1
2009-05-04,16:50:00,3.5720,3.5720,3.5710,3.5710,2
2009-05-04,16:55:00,3.5730,3.5730,3.5730,3.5730,1
2009-05-04,17:05:00,3.5730,3.5750,3.5730,3.5750,2
2009-05-04,17:15:00,3.5740,3.5740,3.5740,3.5740,1
2009-05-04,17:20:00,3.5730,3.5740,3.5730,3.5730,3
2009-05-04,17:30:00,3.5750,3.5750,3.5730,3.5750,12
2009-05-04,17:35:00,3.5750,3.5750,3.5750,3.5750,5
2009-05-04,17:40:00,3.5740,3.5750,3.5740,3.5750,4
2009-05-04,17:45:00,3.5730,3.5730,3.5720,3.5720,6
2009-05-04,17:50:00,3.5720,3.5720,3.5720,3.5720,2
2009-05-04,18:00:00,3.5740,3.5740,3.5640,3.5640,6
2009-05-04,18:05:00,3.5610,3.5610,3.5540,3.5540,8
2009-05-04,18:10:00,3.5580,3.5580,3.5460,3.5500,14
2009-05-04,18:15:00,3.5590,3.5590,3.5590,3.5590,2
2009-05-04,18:20:00,3.5600,3.5600,3.5540,3.5600,13
2009-05-04,18:30:00,3.5590,3.5590,3.5590,3.5590,4
2009-05-04,18:40:00,3.5540,3.5540,3.5540,3.5540,1
2009-05-04,18:45:00,3.5520,3.5520,3.5500,3.5500,5
2009-05-04,18:50:00,3.5530,3.5530,3.5450,3.5460,5
2009-05-04,18:55:00,3.5420,3.5420,3.5410,3.5410,2
2009-05-04,19:00:00,3.5340,3.5410,3.5290,3.5410,21
2009-05-04,19:05:00,3.5400,3.5400,3.5310,3.5330,9
2009-05-04,19:10:00,3.5360,3.5360,3.5360,3.5360,2
2009-05-04,19:15:00,3.5380,3.5380,3.5380,3.5380,1
2009-05-04,19:20:00,3.5380,3.5380,3.5200,3.5200,65
2009-05-04,19:25:00,3.5200,3.5200,3.5020,3.5110,82
2009-05-04,19:30:00,3.5070,3.5090,3.4940,3.5050,33
2009-05-04,19:35:00,3.5090,3.5250,3.5090,3.5230,25
2009-05-04,19:40:00,3.5220,3.5220,3.5180,3.5190,14
2009-05-04,19:45:00,3.5180,3.5240,3.5060,3.5090,44
2009-05-04,19:50:00,3.5140,3.5210,3.5140,3.5210,48
2009-05-04,19:55:00,3.5200,3.5350,3.5200,3.5330,56
2009-05-04,20:00:00,3.5350,3.5350,3.5270,3.5280,33
2009-05-04,20:05:00,3.5250,3.5320,3.5190,3.5200,68
2009-05-04,20:10:00,3.5190,3.5330,3.5050,3.5070,166
2009-05-04,20:15:00,3.5060,3.5110,3.4930,3.5110,122
2009-05-04,20:20:00,3.5050,3.5260,3.5020,3.5210,138
2009-05-04,20:25:00,3.5210,3.5210,3.5160,3.5160,118
2009-05-04,20:30:00,3.5160,3.5190,3.5160,3.5160,102
2009-05-04,20:35:00,3.5160,3.5180,3.5100,3.5100,347
2009-05-04,20:40:00,3.5130,3.5170,3.5100,3.5120,553
2009-05-04,20:45:00,3.5120,3.5120,3.5070,3.5070,341
2009-05-04,20:50:00,3.5070,3.5090,3.4970,3.5010,316
2009-05-04,20:55:00,3.5010,3.5100,3.5010,3.5020,210
2009-05-04,21:00:00,3.5020,3.5040,3.4690,3.4820,1642
2009-05-04,21:05:00,3.4840,3.5120,3.4820,3.5100,985
2009-05-04,21:10:00,3.5100,3.5250,3.5080,3.5210,942
2009-05-04,21:15:00,3.5210,3.5500,3.5200,3.5290,872
2009-05-04,21:20:00,3.5310,3.5450,3.5160,3.5190,687
2009-05-04,21:25:00,3.5200,3.5250,3.5140,3.5240,317
2009-05-04,21:30:00,3.5230,3.5650,3.5210,3.5450,1591
2009-05-04,21:35:00,3.5430,3.5590,3.5380,3.5400,786
2009-05-04,21:40:00,3.5400,3.6030,3.5390,3.5940,1795
2009-05-04,21:45:00,3.5940,3.6090,3.5830,3.5890,1288
2009-05-04,21:50:00,3.5890,3.6070,3.5860,3.6020,629
2009-05-04,21:55:00,3.6030,3.6400,3.6010,3.6060,2371
2009-05-04,22:00:00,3.6050,3.6460,3.6040,3.6240,1230
2009-05-04,22:05:00,3.6230,3.6270,3.6020,3.6050,754
2009-05-04,22:10:00,3.6050,3.6210,3.6050,3.6160,691
2009-05-04,22:15:00,3.6150,3.6160,3.5960,3.6000,317
2009-05-04,22:20:00,3.5980,3.6100,3.5880,3.5960,814
2009-05-04,22:25:00,3.5960,3.6020,3.5890,3.6000,265
2009-05-04,22:30:00,3.5990,3.6000,3.5890,3.5910,412
2009-05-04,22:35:00,3.5900,3.6110,3.5900,3.6070,564
2009-05-04,22:40:00,3.6090,3.6110,3.5960,3.5990,575
2009-05-04,22:45:00,3.5990,3.6100,3.5950,3.6090,458
2009-05-04,22:50:00,3.6090,3.6210,3.6060,3.6140,512
2009-05-04,22:55:00,3.6120,3.6290,3.6110,3.6270,852
2009-05-04,23:00:00,3.6280,3.6300,3.6170,3.6240,855
2009-05-04,23:05:00,3.6250,3.6400,3.6210,3.6370,934
2009-05-04,23:10:00,3.6370,3.6450,3.6250,3.6430,1681
2009-05-04,23:15:00,3.6430,3.6500,3.6270,3.6280,1367
2009-05-04,23:20:00,3.6290,3.6330,3.6190,3.6200,633
2009-05-04,23:25:00,3.6200,3.6260,3.6200,3.6220,452
2009-05-04,23:30:00,3.6200,3.6290,3.6200,3.6270,348
2009-05-04,23:35:00,3.6260,3.6270,3.6140,3.6270,644
2009-05-04,23:40:00,3.6270,3.6360,3.6250,3.6340,534
2009-05-04,23:45:00,3.6350,3.6360,3.6270,3.6350,409
2009-05-04,23:50:00,3.6320,3.6360,3.6160,3.6200,756
2009-05-04,23:55:00,3.6200,3.6270,3.6180,3.6240,272
2009-05-05,00:00:00,3.6250,3.6400,3.6180,3.6360,399
2009-05-05,00:05:00,3.6360,3.6500,3.6340,3.6490,507
2009-05-05,00:10:00,3.6490,3.6500,3.6330,3.6400,692
2009-05-05,00:15:00,3.6420,3.6490,3.6360,3.6410,513
2009-05-05,00:20:00,3.6420,3.6490,3.6340,3.6490,573
2009-05-05,00:25:00,3.6490,3.6600,3.6420,3.6560,1173
2009-05-05,00:30:00,3.6580,3.6600,3.6480,3.6530,297
2009-05-05,00:35:00,3.6530,3.6800,3.6530,3.6700,1280
2009-05-05,00:40:00,3.6710,3.6740,3.6660,3.6730,563
2009-05-05,00:45:00,3.6740,3.6810,3.6660,3.6760,851
2009-05-05,00:50:00,3.6770,3.6840,3.6630,3.6670,700
2009-05-05,00:55:00,3.6680,3.6840,3.6650,3.6830,405
2009-05-05,01:00:00,3.6830,3.6980,3.6830,3.6930,1490
2009-05-05,01:05:00,3.6930,3.6960,3.6810,3.6860,487
2009-05-05,01:10:00,3.6850,3.6990,3.6850,3.6980,391
2009-05-05,01:15:00,3.6990,3.7200,3.6950,3.7000,1837
2009-05-05,01:20:00,3.7010,3.7080,3.7000,3.7010,773
2009-05-05,01:25:00,3.7010,3.7060,3.6890,3.6930,488
2009-05-05,01:30:00,3.6930,3.7000,3.6920,3.6980,391
2009-05-05,01:35:00,3.6990,3.7060,3.6900,3.7000,662
2009-05-05,01:40:00,3.7020,3.7110,3.7010,3.7060,780
2009-05-05,01:45:00,3.7060,3.7140,3.7040,3.7080,287
2009-05-05,01:50:00,3.7080,3.7130,3.7070,3.7090,593
2009-05-05,01:55:00,3.7080,3.7220,3.6990,3.7200,991
2009-05-05,02:00:00,3.7200,3.7300,3.7150,3.7260,1061
2009-05-05,02:05:00,3.7260,3.7290,3.7140,3.7220,688
2009-05-05,02:10:00,3.7220,3.7250,3.7060,3.7120,776
2009-05-05,02:15:00,3.7130,3.7160,3.7050,3.7070,599
2009-05-05,02:20:00,3.7060,3.7290,3.7060,3.7280,1094
2009-05-05,02:25:00,3.7280,3.7290,3.7050,3.7260,2450
2009-05-05,02:30:00,3.7260,3.7270,3.7150,3.7220,535
2009-05-05,02:35:00,3.7200,3.7200,3.7130,3.7140,224
2009-05-05,02:40:00,3.7150,3.7200,3.7130,3.7200,215
2009-05-05,02:45:00,3.7170,3.7230,3.7160,3.7230,89
2009-05-05,02:50:00,3.7210,3.7250,3.7170,3.7170,92
2009-05-05,02:55:00,3.7160,3.7160,3.7080,3.7110,215
2009-05-05,03:00:00,3.7130,3.7170,3.7110,3.7150,56
2009-05-05,03:05:00,3.7150,3.7200,3.7150,3.7170,25
2009-05-05,03:10:00,3.7190,3.7200,3.7140,3.7140,76
2009-05-05,03:15:00,3.7140,3.7200,3.7120,3.7130,69
2009-05-05,03:20:00,3.7110,3.7120,3.7080,3.7080,48
2009-05-05,03:25:00,3.7080,3.7110,3.7060,3.7100,51
2009-05-05,03:30:00,3.7120,3.7120,3.7050,3.7090,46
2009-05-05,03:35:00,3.7100,3.7110,3.7070,3.7090,17
2009-05-05,03:40:00,3.7120,3.7170,3.7120,3.7150,31
2009-05-05,03:45:00,3.7150,3.7220,3.7130,3.7190,118
2009-05-05,03:50:00,3.7220,3.7270,3.7190,3.7260,69
2009-05-05,03:55:00,3.7260,3.7290,3.7250,3.7270,133
2009-05-05,04:00:00,3.7290,3.7290,3.7240,3.7250,41
2009-05-05,04:05:00,3.7240,3.7290,3.7240,3.7250,18
2009-05-05,04:10:00,3.7250,3.7290,3.7240,3.7270,33
2009-05-05,04:15:00,3.7250,3.7290,3.7250,3.7290,43
2009-05-05,04:20:00,3.7260,3.7290,3.7240,3.7290,50
2009-05-05,04:25:00,3.7290,3.7340,3.7260,3.7340,76
2009-05-05,04:30:00,3.7320,3.7330,3.7300,3.7300,38
2009-05-05,04:35:00,3.7310,3.7310,3.7310,3.7310,1
2009-05-05,04:40:00,3.7310,3.7330,3.7310,3.7330,4
2009-05-05,04:45:00,3.7300,3.7300,3.7300,3.7300,3
2009-05-05,04:50:00,3.7340,3.7350,3.7310,3.7310,9
2009-05-05,04:55:00,3.7340,3.7400,3.7340,3.7380,33
2009-05-05,05:00:00,3.7370,3.7370,3.7300,3.7310,17
2009-05-05,05:05:00,3.7260,3.7260,3.7210,3.7230,20
2009-05-05,05:10:00,3.7230,3.7230,3.6900,3.6900,411
2009-05-05,06:00:00,3.7240,3.7240,3.7060,3.7090,10
2009-05-05,06:05:00,3.7060,3.7160,3.7060,3.7160,14
2009-05-05,06:10:00,3.7240,3.7240,3.7110,3.7110,6
2009-05-05,06:15:00,3.7170,3.7170,3.7170,3.7170,1
2009-05-05,06:25:00,3.7160,3.7160,3.7090,3.7090,4
2009-05-05,06:30:00,3.7090,3.7090,3.7040,3.7040,3
2009-05-05,06:35:00,3.6910,3.6910,3.6910,3.6910,1
2009-05-05,06:55:00,3.7010,3.7010,3.7010,3.7010,4
2009-05-05,07:00:00,3.7080,3.7120,3.7080,3.7110,6
2009-05-05,07:05:00,3.7110,3.7120,3.7060,3.7060,8
2009-05-05,07:25:00,3.7120,3.7120,3.7120,3.7120,1
2009-05-05,08:05:00,3.7060,3.7060,3.7060,3.7060,1
2009-05-05,08:10:00,3.7060,3.7090,3.6800,3.6800,17
2009-05-05,08:25:00,3.6900,3.7040,3.6820,3.6830,21
2009-05-05,08:30:00,3.6900,3.6900,3.6890,3.6900,8
2009-05-05,08:40:00,3.6920,3.6920,3.6890,3.6890,11
2009-05-05,08:45:00,3.6910,3.6930,3.6870,3.6930,26
2009-05-05,08:50:00,3.6860,3.6880,3.6860,3.6880,10
2009-05-05,08:55:00,3.6960,3.6960,3.6960,3.6960,1
2009-05-05,09:00:00,3.6890,3.6890,3.6880,3.6880,4
2009-05-05,09:05:00,3.6860,3.6860,3.6860,3.6860,4
2009-05-05,09:10:00,3.6850,3.6880,3.6770,3.6880,10
2009-05-05,09:15:00,3.6810,3.6810,3.6760,3.6760,6
2009-05-05,09:20:00,3.6760,3.6930,3.6760,3.6930,72
2009-05-05,09:30:00,3.6850,3.6860,3.6850,3.6860,3
2009-05-05,09:35:00,3.6850,3.6850,3.6850,3.6850,37
2009-05-05,09:40:00,3.6850,3.6850,3.6770,3.6770,16
2009-05-05,09:55:00,3.6800,3.6800,3.6780,3.6780,2
2009-05-05,10:05:00,3.6840,3.6840,3.6840,3.6840,2
2009-05-05,10:10:00,3.6800,3.6800,3.6790,3.6790,7
2009-05-05,10:15:00,3.6840,3.6840,3.6800,3.6800,7
2009-05-05,10:20:00,3.6780,3.6780,3.6720,3.6720,19
2009-05-05,10:25:00,3.6750,3.6750,3.6750,3.6750,2
2009-05-05,10:30:00,3.6750,3.6750,3.6750,3.6750,10
2009-05-05,11:10:00,3.6800,3.6800,3.6730,3.6780,9
2009-05-05,11:20:00,3.6780,3.6780,3.6780,3.6780,1
2009-05-05,11:25:00,3.6720,3.6810,3.6710,3.6760,8
2009-05-05,11:30:00,3.6740,3.6740,3.6740,3.6740,1
2009-05-05,11:35:00,3.6740,3.6740,3.6740,3.6740,1
2009-05-05,11:40:00,3.6740,3.6780,3.6710,3.6740,9
2009-05-05,11:45:00,3.6770,3.6770,3.6770,3.6770,1
2009-05-05,11:50:00,3.6700,3.6700,3.6700,3.6700,1
2009-05-05,11:55:00,3.6680,3.6680,3.6610,3.6680,11
2009-05-05,12:15:00,3.6670,3.6670,3.6670,3.6670,1
2009-05-05,12:20:00,3.6710,3.6710,3.6710,3.6710,1
2009-05-05,12:25:00,3.6710,3.6710,3.6710,3.6710,3
2009-05-05,12:30:00,3.6730,3.6760,3.6730,3.6740,13
2009-05-05,12:35:00,3.6690,3.6720,3.6690,3.6720,8
2009-05-05,12:40:00,3.6720,3.6720,3.6700,3.6700,3
2009-05-05,12:45:00,3.6700,3.6700,3.6690,3.6690,3
2009-05-05,12:50:00,3.6690,3.6700,3.6690,3.6700,8
2009-05-05,13:00:00,3.6760,3.6760,3.6750,3.6750,8
2009-05-05,13:05:00,3.6740,3.6750,3.6740,3.6750,5
2009-05-05,13:10:00,3.6750,3.6750,3.6720,3.6720,5
2009-05-05,13:15:00,3.6760,3.6760,3.6760,3.6760,1
2009-05-05,13:20:00,3.6750,3.6750,3.6750,3.6750,1
2009-05-05,13:25:00,3.6730,3.6730,3.6710,3.6710,12
2009-05-05,13:30:00,3.6720,3.6720,3.6700,3.6710,14
2009-05-05,13:40:00,3.6710,3.6710,3.6700,3.6700,9
2009-05-05,13:45:00,3.6720,3.6720,3.6720,3.6720,1
2009-05-05,13:50:00,3.6720,3.6720,3.6690,3.6710,6
2009-05-05,13:55:00,3.6710,3.6710,3.6680,3.6680,16
2009-05-05,14:00:00,3.6680,3.6680,3.6670,3.6670,26
2009-05-05,14:05:00,3.6670,3.6670,3.6670,3.6670,6
2009-05-05,14:10:00,3.6650,3.6650,3.6640,3.6640,4
2009-05-05,14:15:00,3.6640,3.6640,3.6640,3.6640,2
2009-05-05,14:20:00,3.6640,3.6640,3.6640,3.6640,4
2009-05-05,14:25:00,3.6640,3.6640,3.6620,3.6630,6
2009-05-05,14:30:00,3.6640,3.6640,3.6640,3.6640,1
2009-05-05,14:35:00,3.6640,3.6640,3.6620,3.6620,7
2009-05-05,14:40:00,3.6630,3.6630,3.6610,3.6610,10
2009-05-05,14:45:00,3.6610,3.6610,3.6610,3.6610,1
2009-05-05,14:50:00,3.6640,3.6640,3.6620,3.6630,11
2009-05-05,14:55:00,3.6640,3.6640,3.6640,3.6640,3
2009-05-05,15:00:00,3.6630,3.6630,3.6630,3.6630,1
2009-05-05,15:05:00,3.6630,3.6660,3.6630,3.6660,9
2009-05-05,15:10:00,3.6640,3.6640,3.6620,3.6620,3
2009-05-05,15:15:00,3.6670,3.6670,3.6670,3.6670,1
2009-05-05,15:20:00,3.6660,3.6660,3.6660,3.6660,2
2009-05-05,15:25:00,3.6620,3.6620,3.6610,3.6610,8
2009-05-05,15:40:00,3.6630,3.6640,3.6610,3.6620,16
2009-05-05,15:45:00,3.6650,3.6650,3.6650,3.6650,4
2009-05-05,15:50:00,3.6650,3.6650,3.6620,3.6620,2
2009-05-05,15:55:00,3.6630,3.6660,3.6600,3.6660,15
2009-05-05,16:00:00,3.6630,3.6630,3.6620,3.6630,11
2009-05-05,16:05:00,3.6630,3.6630,3.6630,3.6630,3
2009-05-05,16:10:00,3.6620,3.6670,3.6620,3.6670,11
2009-05-05,16:15:00,3.6660,3.6660,3.6650,3.6650,6
2009-05-05,16:20:00,3.6660,3.6660,3.6660,3.6660,2
2009-05-05,16:25:00,3.6680,3.6680,3.6590,3.6600,9
2009-05-05,16:40:00,3.6630,3.6630,3.6590,3.6590,12
2009-05-05,16:45:00,3.6610,3.6630,3.6610,3.6630,11
2009-05-05,16:50:00,3.6630,3.6690,3.6630,3.6690,5
2009-05-05,16:55:00,3.6690,3.6700,3.6660,3.6700,8
2009-05-05,17:00:00,3.6700,3.6700,3.6690,3.6690,6
2009-05-05,17:05:00,3.6720,3.6720,3.6710,3.6720,9
2009-05-05,17:10:00,3.6720,3.6720,3.6720,3.6720,2
2009-05-05,17:15:00,3.6720,3.6720,3.6710,3.6710,5
2009-05-05,17:20:00,3.6700,3.6700,3.6700,3.6700,2
2009-05-05,17:25:00,3.6700,3.6700,3.6610,3.6610,12
2009-05-05,17:35:00,3.6640,3.6640,3.6640,3.6640,2
2009-05-05,17:40:00,3.6650,3.6650,3.6570,3.6570,7
2009-05-05,17:45:00,3.6600,3.6600,3.6580,3.6600,8
2009-05-05,17:50:00,3.6600,3.6640,3.6600,3.6640,3
2009-05-05,17:55:00,3.6610,3.6630,3.6610,3.6630,8
2009-05-05,18:00:00,3.6630,3.6650,3.6610,3.6650,10
2009-05-05,18:05:00,3.6660,3.6660,3.6640,3.6650,9
2009-05-05,18:10:00,3.6700,3.6800,3.6690,3.6800,31
2009-05-05,18:15:00,3.6780,3.6790,3.6780,3.6790,5
2009-05-05,18:20:00,3.6790,3.6790,3.6750,3.6760,4
2009-05-05,18:25:00,3.6780,3.6800,3.6760,3.6780,10
2009-05-05,18:30:00,3.6780,3.6810,3.6780,3.6780,17
2009-05-05,18:35:00,3.6770,3.6770,3.6770,3.6770,1
2009-05-05,18:40:00,3.6790,3.6790,3.6650,3.6650,7
2009-05-05,18:45:00,3.6690,3.6700,3.6690,3.6700,2
2009-05-05,18:50:00,3.6650,3.6680,3.6640,3.6670,22
2009-05-05,18:55:00,3.6670,3.6670,3.6580,3.6580,8
2009-05-05,19:00:00,3.6640,3.6680,3.6600,3.6670,33
2009-05-05,19:05:00,3.6640,3.6700,3.6640,3.6700,15
2009-05-05,19:15:00,3.6670,3.6730,3.6640,3.6730,19
2009-05-05,19:20:00,3.6750,3.6750,3.6750,3.6750,1
2009-05-05,19:25:00,3.6740,3.6750,3.6740,3.6750,3
2009-05-05,19:30:00,3.6790,3.6790,3.6790,3.6790,1
2009-05-05,19:35:00,3.6790,3.6900,3.6750,3.6900,45
2009-05-05,19:40:00,3.6890,3.6920,3.6890,3.6920,94
2009-05-05,19:45:00,3.6960,3.6960,3.6870,3.6870,18
2009-05-05,19:50:00,3.6890,3.6890,3.6820,3.6820,28
2009-05-05,19:55:00,3.6830,3.6880,3.6830,3.6840,16
2009-05-05,20:00:00,3.6870,3.6870,3.6830,3.6840,23
2009-05-05,20:05:00,3.6830,3.6840,3.6600,3.6600,203
2009-05-05,20:10:00,3.6600,3.6630,3.6430,3.6480,390
2009-05-05,20:15:00,3.6500,3.6640,3.6440,3.6630,190
2009-05-05,20:20:00,3.6630,3.6670,3.6610,3.6640,122
2009-05-05,20:25:00,3.6630,3.6680,3.6600,3.6670,81
2009-05-05,20:30:00,3.6670,3.6760,3.6650,3.6750,349
2009-05-05,20:35:00,3.6740,3.7040,3.6740,3.6960,440
2009-05-05,20:40:00,3.6960,3.7200,3.6950,3.7090,495
2009-05-05,20:45:00,3.7080,3.7250,3.7010,3.7060,385
2009-05-05,20:50:00,3.7070,3.7070,3.6960,3.7050,199
2009-05-05,20:55:00,3.7020,3.7080,3.6930,3.6930,335
2009-05-05,21:00:00,3.6930,3.7170,3.6850,3.7060,1415
2009-05-05,21:05:00,3.7060,3.7070,3.6850,3.6900,740
2009-05-05,21:10:00,3.6900,3.6900,3.6750,3.6780,1263
2009-05-05,21:15:00,3.6770,3.7000,3.6770,3.6970,254
2009-05-05,21:20:00,3.6960,3.7040,3.6630,3.6680,733
2009-05-05,21:25:00,3.6670,3.6680,3.6330,3.6400,994
2009-05-05,21:30:00,3.6420,3.6860,3.6420,3.6740,947
2009-05-05,21:35:00,3.6760,3.6790,3.6550,3.6640,852
2009-05-05,21:40:00,3.6640,3.6680,3.6500,3.6510,441
2009-05-05,21:45:00,3.6530,3.6540,3.6310,3.6420,864
2009-05-05,21:50:00,3.6410,3.6600,3.6390,3.6430,774
2009-05-05,21:55:00,3.6440,3.6450,3.5950,3.6130,1798
2009-05-05,22:00:00,3.6140,3.6400,3.6030,3.6210,1543
2009-05-05,22:05:00,3.6210,3.6310,3.6150,3.6200,531
2009-05-05,22:10:00,3.6190,3.6360,3.6140,3.6250,600
2009-05-05,22:15:00,3.6250,3.6490,3.6220,3.6430,381
2009-05-05,22:20:00,3.6420,3.6440,3.6210,3.6300,639
2009-05-05,22:25:00,3.6310,3.6400,3.6280,3.6390,284
2009-05-05,22:30:00,3.6390,3.6400,3.6290,3.6340,205
2009-05-05,22:35:00,3.6350,3.6450,3.6340,3.6390,400
2009-05-05,22:40:00,3.6400,3.6440,3.6160,3.6190,688
2009-05-05,22:45:00,3.6200,3.6270,3.6100,3.6160,496
2009-05-05,22:50:00,3.6170,3.6170,3.6090,3.6120,431
2009-05-05,22:55:00,3.6110,3.6140,3.6020,3.6050,765
2009-05-05,23:00:00,3.6050,3.6140,3.5890,3.6140,1251
2009-05-05,23:05:00,3.6140,3.6190,3.5920,3.5970,656
2009-05-05,23:10:00,3.5970,3.6090,3.5910,3.5920,619
2009-05-05,23:15:00,3.5920,3.5920,3.5810,3.5830,949
2009-05-05,23:20:00,3.5830,3.5950,3.5800,3.5850,596
2009-05-05,23:25:00,3.5850,3.5870,3.5740,3.5810,803
2009-05-05,23:30:00,3.5810,3.5930,3.5760,3.5900,814
2009-05-05,23:35:00,3.5910,3.5960,3.5840,3.5890,650
2009-05-05,23:40:00,3.5890,3.6150,3.5880,3.6130,860
2009-05-05,23:45:00,3.6130,3.6130,3.5940,3.5940,578
2009-05-05,23:50:00,3.5950,3.5950,3.5800,3.5820,617
2009-05-05,23:55:00,3.5820,3.5890,3.5790,3.5850,356
2009-05-06,00:00:00,3.5860,3.5880,3.5710,3.5750,418
2009-05-06,00:05:00,3.5770,3.5830,3.5700,3.5820,622
2009-05-06,00:10:00,3.5820,3.5900,3.5790,3.5840,155
2009-05-06,00:15:00,3.5850,3.5890,3.5800,3.5860,484
2009-05-06,00:20:00,3.5880,3.5980,3.5830,3.5950,359
2009-05-06,00:25:00,3.5950,3.6100,3.5950,3.6020,295
2009-05-06,00:30:00,3.6020,3.6210,3.6000,3.6170,598
2009-05-06,00:35:00,3.6170,3.6200,3.6120,3.6190,152
2009-05-06,00:40:00,3.6180,3.6210,3.6120,3.6170,186
2009-05-06,00:45:00,3.6170,3.6190,3.6010,3.6020,313
2009-05-06,00:50:00,3.6020,3.6170,3.6010,3.6150,161
2009-05-06,00:55:00,3.6140,3.6200,3.6090,3.6140,176
2009-05-06,01:00:00,3.6130,3.6210,3.6100,3.6100,466
2009-05-06,01:05:00,3.6100,3.6200,3.6080,3.6140,292
2009-05-06,01:10:00,3.6150,3.6180,3.6000,3.6050,387
2009-05-06,01:15:00,3.6050,3.6120,3.6030,3.6100,224
2009-05-06,01:20:00,3.6110,3.6130,3.6090,3.6120,69
2009-05-06,01:25:00,3.6120,3.6230,3.6110,3.6120,327
2009-05-06,01:30:00,3.6100,3.6100,3.5870,3.5890,306
2009-05-06,01:35:00,3.5880,3.6000,3.5880,3.5980,236
2009-05-06,01:40:00,3.5960,3.5980,3.5920,3.5940,170
2009-05-06,01:45:00,3.5940,3.5970,3.5930,3.5970,84
2009-05-06,01:50:00,3.5970,3.6030,3.5940,3.5960,186
2009-05-06,01:55:00,3.5950,3.5960,3.5920,3.5950,103
2009-05-06,02:00:00,3.5910,3.5940,3.5890,3.5910,166
2009-05-06,02:05:00,3.5900,3.5960,3.5890,3.5930,544
2009-05-06,02:10:00,3.5920,3.6040,3.5890,3.6020,359
2009-05-06,02:15:00,3.6030,3.6040,3.5960,3.6030,332
2009-05-06,02:20:00,3.6030,3.6090,3.5970,3.6070,556
2009-05-06,02:25:00,3.6070,3.6220,3.6070,3.6150,2832
2009-05-06,02:30:00,3.6140,3.6160,3.6110,3.6120,505
2009-05-06,02:35:00,3.6120,3.6180,3.6120,3.6150,156
2009-05-06,02:40:00,3.6150,3.6180,3.6110,3.6120,80
2009-05-06,02:45:00,3.6130,3.6140,3.6090,3.6100,59
2009-05-06,02:50:00,3.6110,3.6150,3.6090,3.6140,78
2009-05-06,02:55:00,3.6150,3.6150,3.6120,3.6150,14
2009-05-06,03:00:00,3.6140,3.6180,3.6140,3.6170,25
2009-05-06,03:05:00,3.6150,3.6170,3.6140,3.6150,93
2009-05-06,03:10:00,3.6150,3.6150,3.6070,3.6140,84
2009-05-06,03:15:00,3.6140,3.6180,3.6140,3.6140,20
2009-05-06,03:20:00,3.6150,3.6150,3.6080,3.6120,28
2009-05-06,03:25:00,3.6120,3.6190,3.6120,3.6180,36
2009-05-06,03:30:00,3.6180,3.6190,3.6120,3.6190,28
2009-05-06,03:35:00,3.6190,3.6200,3.6170,3.6200,22
2009-05-06,03:40:00,3.6200,3.6200,3.6200,3.6200,8
2009-05-06,03:45:00,3.6200,3.6210,3.6180,3.6210,15
2009-05-06,03:50:00,3.6190,3.6210,3.6130,3.6200,80
2009-05-06,03:55:00,3.6160,3.6160,3.6100,3.6100,101
2009-05-06,04:00:00,3.6100,3.6130,3.6080,3.6130,12
2009-05-06,04:05:00,3.6130,3.6210,3.6130,3.6160,57
2009-05-06,04:10:00,3.6160,3.6160,3.6110,3.6130,14
2009-05-06,04:15:00,3.6140,3.6190,3.6140,3.6190,8
2009-05-06,04:20:00,3.6190,3.6190,3.6160,3.6170,6
2009-05-06,04:25:00,3.6170,3.6170,3.6160,3.6160,8
2009-05-06,04:35:00,3.6170,3.6170,3.6160,3.6160,18
2009-05-06,04:40:00,3.6160,3.6190,3.6160,3.6190,2
2009-05-06,04:45:00,3.6140,3.6190,3.6130,3.6130,13
2009-05-06,04:50:00,3.6130,3.6140,3.6130,3.6140,14
2009-05-06,04:55:00,3.6190,3.6200,3.6190,3.6200,7
2009-05-06,05:00:00,3.6150,3.6150,3.6150,3.6150,2
2009-05-06,05:05:00,3.6120,3.6120,3.6120,3.6120,1
2009-05-06,05:10:00,3.6150,3.6150,3.6110,3.6110,4
2009-05-06,06:00:00,3.6190,3.6190,3.6190,3.6190,1
2009-05-06,06:05:00,3.6130,3.6130,3.5980,3.5980,7
2009-05-06,06:10:00,3.6130,3.6130,3.6120,3.6120,3
2009-05-06,06:30:00,3.6140,3.6140,3.6140,3.6140,1
2009-05-06,06:35:00,3.6170,3.6290,3.6170,3.6290,9
2009-05-06,06:40:00,3.6300,3.6300,3.6300,3.6300,1
2009-05-06,06:45:00,3.6080,3.6080,3.6020,3.6020,4
2009-05-06,06:55:00,3.6000,3.6000,3.6000,3.6000,2
2009-05-06,07:00:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-06,07:05:00,3.6040,3.6040,3.6040,3.6040,1
2009-05-06,07:30:00,3.6040,3.6040,3.6040,3.6040,2
2009-05-06,07:50:00,3.6010,3.6040,3.6010,3.6040,3
2009-05-06,07:55:00,3.6040,3.6050,3.6040,3.6050,11
2009-05-06,08:05:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-06,08:40:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-06,08:45:00,3.6020,3.6020,3.6020,3.6020,12
2009-05-06,08:55:00,3.6020,3.6020,3.6000,3.6000,17
2009-05-06,09:05:00,3.6000,3.6000,3.6000,3.6000,5
2009-05-06,09:10:00,3.6000,3.6000,3.6000,3.6000,1
2009-05-06,09:30:00,3.6050,3.6050,3.6050,3.6050,1
2009-05-06,09:35:00,3.6040,3.6040,3.6040,3.6040,1
2009-05-06,09:40:00,3.6010,3.6010,3.5960,3.5960,7
2009-05-06,09:45:00,3.5970,3.5970,3.5960,3.5960,11
2009-05-06,09:50:00,3.5970,3.5970,3.5970,3.5970,5
2009-05-06,10:00:00,3.6000,3.6000,3.6000,3.6000,2
2009-05-06,10:05:00,3.5990,3.5990,3.5990,3.5990,1
2009-05-06,10:35:00,3.6060,3.6100,3.6060,3.6100,10
2009-05-06,10:55:00,3.5990,3.5990,3.5990,3.5990,3
2009-05-06,11:00:00,3.6050,3.6050,3.6050,3.6050,2
2009-05-06,11:05:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-06,11:30:00,3.6060,3.6060,3.6060,3.6060,1
2009-05-06,11:35:00,3.6030,3.6030,3.6020,3.6020,2
2009-05-06,11:55:00,3.6020,3.6020,3.6020,3.6020,1
2009-05-06,12:10:00,3.5980,3.5980,3.5980,3.5980,2
2009-05-06,12:30:00,3.5980,3.5980,3.5980,3.5980,1
2009-05-06,12:35:00,3.5970,3.5970,3.5960,3.5970,8
2009-05-06,12:45:00,3.6000,3.6000,3.6000,3.6000,2
2009-05-06,13:00:00,3.5980,3.5980,3.5980,3.5980,1
2009-05-06,13:05:00,3.5980,3.5980,3.5980,3.5980,1
2009-05-06,13:25:00,3.6040,3.6040,3.6040,3.6040,1
2009-05-06,13:30:00,3.6010,3.6050,3.6010,3.6050,2
2009-05-06,13:35:00,3.6040,3.6060,3.6020,3.6060,13
2009-05-06,13:40:00,3.6060,3.6070,3.6060,3.6070,15
2009-05-06,13:45:00,3.6080,3.6100,3.6080,3.6100,11
2009-05-06,13:50:00,3.6090,3.6090,3.6080,3.6080,2
2009-05-06,13:55:00,3.6090,3.6090,3.6090,3.6090,2
2009-05-06,14:00:00,3.6090,3.6090,3.6090,3.6090,3
2009-05-06,14:10:00,3.6090,3.6090,3.6090,3.6090,2
2009-05-06,14:15:00,3.6090,3.6090,3.6090,3.6090,1
2009-05-06,14:20:00,3.6030,3.6030,3.6030,3.6030,1
2009-05-06,14:25:00,3.6030,3.6030,3.6030,3.6030,1
2009-05-06,14:35:00,3.6030,3.6030,3.6030,3.6030,1
2009-05-06,14:40:00,3.6090,3.6090,3.6030,3.6030,2
2009-05-06,15:00:00,3.6040,3.6040,3.6040,3.6040,1
2009-05-06,15:10:00,3.6100,3.6110,3.6100,3.6110,17
2009-05-06,15:25:00,3.6100,3.6160,3.6100,3.6100,17
2009-05-06,15:30:00,3.6040,3.6110,3.6040,3.6110,2
2009-05-06,15:35:00,3.6130,3.6140,3.6130,3.6140,18
2009-05-06,15:55:00,3.6140,3.6140,3.6140,3.6140,1
2009-05-06,16:00:00,3.6140,3.6150,3.6140,3.6150,8
2009-05-06,16:10:00,3.6160,3.6160,3.6160,3.6160,2
2009-05-06,16:15:00,3.6160,3.6160,3.6150,3.6150,7
2009-05-06,16:20:00,3.6170,3.6170,3.6170,3.6170,3
2009-05-06,16:25:00,3.6140,3.6140,3.6090,3.6090,10
2009-05-06,16:30:00,3.6090,3.6090,3.6080,3.6080,3
2009-05-06,16:35:00,3.6090,3.6090,3.6080,3.6080,2
2009-05-06,16:40:00,3.6090,3.6090,3.6090,3.6090,1
2009-05-06,16:45:00,3.6090,3.6090,3.6090,3.6090,17
2009-05-06,16:50:00,3.6080,3.6090,3.6070,3.6090,5
2009-05-06,16:55:00,3.6120,3.6120,3.6100,3.6110,6
2009-05-06,17:00:00,3.6100,3.6110,3.6100,3.6100,5
2009-05-06,17:05:00,3.6100,3.6120,3.6090,3.6120,13
2009-05-06,17:10:00,3.6130,3.6140,3.6120,3.6120,6
2009-05-06,17:15:00,3.6120,3.6140,3.6120,3.6140,3
2009-05-06,17:20:00,3.6150,3.6150,3.6100,3.6100,5
2009-05-06,17:25:00,3.6170,3.6170,3.6170,3.6170,6
2009-05-06,17:30:00,3.6180,3.6180,3.6180,3.6180,3
2009-05-06,17:35:00,3.6150,3.6190,3.6150,3.6190,16
2009-05-06,17:40:00,3.6180,3.6180,3.6180,3.6180,1
2009-05-06,17:45:00,3.6170,3.6170,3.6170,3.6170,1
2009-05-06,17:50:00,3.6160,3.6160,3.6140,3.6140,2
2009-05-06,17:55:00,3.6160,3.6160,3.6160,3.6160,1
2009-05-06,18:00:00,3.6180,3.6180,3.6180,3.6180,2
2009-05-06,18:05:00,3.6150,3.6150,3.6150,3.6150,1
2009-05-06,18:20:00,3.6130,3.6130,3.6130,3.6130,1
2009-05-06,18:25:00,3.6130,3.6130,3.6130,3.6130,1
2009-05-06,18:40:00,3.6140,3.6140,3.6140,3.6140,1
2009-05-06,18:45:00,3.6140,3.6140,3.6130,3.6130,7
2009-05-06,18:55:00,3.6140,3.6140,3.6140,3.6140,2
2009-05-06,19:00:00,3.6160,3.6160,3.6160,3.6160,1
2009-05-06,19:05:00,3.6160,3.6190,3.6160,3.6160,8
2009-05-06,19:10:00,3.6170,3.6280,3.6170,3.6230,35
2009-05-06,19:15:00,3.6230,3.6260,3.6230,3.6240,31
2009-05-06,19:20:00,3.6210,3.6210,3.6210,3.6210,1
2009-05-06,19:25:00,3.6220,3.6220,3.6220,3.6220,1
2009-05-06,19:30:00,3.6250,3.6350,3.6250,3.6350,131
2009-05-06,19:35:00,3.6320,3.6320,3.6320,3.6320,1
2009-05-06,19:40:00,3.6310,3.6310,3.6310,3.6310,6
2009-05-06,19:45:00,3.6310,3.6380,3.6310,3.6350,21
2009-05-06,19:50:00,3.6370,3.6400,3.6350,3.6350,17
2009-05-06,19:55:00,3.6350,3.6480,3.6350,3.6470,51
2009-05-06,20:00:00,3.6480,3.6480,3.6400,3.6420,75
2009-05-06,20:05:00,3.6430,3.6470,3.6430,3.6450,20
2009-05-06,20:10:00,3.6480,3.6560,3.6450,3.6470,81
2009-05-06,20:15:00,3.6500,3.6680,3.6500,3.6610,589
2009-05-06,20:20:00,3.6600,3.6630,3.6590,3.6610,140
2009-05-06,20:25:00,3.6590,3.6650,3.6580,3.6650,171
2009-05-06,20:30:00,3.6660,3.6980,3.6640,3.6950,920
2009-05-06,20:35:00,3.6950,3.7000,3.6890,3.6900,563
2009-05-06,20:40:00,3.6910,3.7130,3.6880,3.7090,773
2009-05-06,20:45:00,3.7090,3.7240,3.7070,3.7130,1071
2009-05-06,20:50:00,3.7130,3.7130,3.7000,3.7010,425
2009-05-06,20:55:00,3.7010,3.7080,3.7000,3.7000,395
2009-05-06,21:00:00,3.7020,3.7510,3.7000,3.7310,2540
2009-05-06,21:05:00,3.7320,3.7380,3.7180,3.7200,757
2009-05-06,21:10:00,3.7190,3.7290,3.7090,3.7180,982
2009-05-06,21:15:00,3.7180,3.7290,3.7170,3.7290,561
2009-05-06,21:20:00,3.7290,3.7740,3.7280,3.7630,1798
2009-05-06,21:25:00,3.7620,3.7770,3.7570,3.7670,2205
2009-05-06,21:30:00,3.7690,3.7870,3.7630,3.7650,2025
2009-05-06,21:35:00,3.7670,3.7700,3.7480,3.7520,1040
2009-05-06,21:40:00,3.7490,3.7580,3.7470,3.7540,766
2009-05-06,21:45:00,3.7550,3.7550,3.7400,3.7520,945
2009-05-06,21:50:00,3.7520,3.7800,3.7510,3.7730,1065
2009-05-06,21:55:00,3.7720,3.7830,3.7680,3.7790,893
2009-05-06,22:00:00,3.7800,3.7840,3.7660,3.7710,1167
2009-05-06,22:05:00,3.7700,3.7730,3.7570,3.7580,884
2009-05-06,22:10:00,3.7590,3.7680,3.7590,3.7670,1029
2009-05-06,22:15:00,3.7670,3.7720,3.7650,3.7680,365
2009-05-06,22:20:00,3.7660,3.7740,3.7610,3.7630,526
2009-05-06,22:25:00,3.7640,3.7640,3.7510,3.7540,920
2009-05-06,22:30:00,3.7570,3.7660,3.7420,3.7440,1214
2009-05-06,22:35:00,3.7430,3.7840,3.7420,3.7790,1247
2009-05-06,22:40:00,3.7770,3.7840,3.7570,3.7610,873
2009-05-06,22:45:00,3.7620,3.7700,3.7610,3.7650,768
2009-05-06,22:50:00,3.7660,3.7770,3.7660,3.7680,529
2009-05-06,22:55:00,3.7690,3.7890,3.7690,3.7860,1194
2009-05-06,23:00:00,3.7870,3.7920,3.7800,3.7880,1094
2009-05-06,23:05:00,3.7860,3.8010,3.7800,3.7970,1706
2009-05-06,23:10:00,3.7950,3.8060,3.7780,3.7860,1758
2009-05-06,23:15:00,3.7820,3.8000,3.7810,3.7940,1537
2009-05-06,23:20:00,3.7940,3.7950,3.7700,3.7770,1038
2009-05-06,23:25:00,3.7760,3.7900,3.7760,3.7850,573
2009-05-06,23:30:00,3.7850,3.7870,3.7810,3.7860,304
2009-05-06,23:35:00,3.7860,3.8050,3.7860,3.8050,981
2009-05-06,23:40:00,3.8050,3.8300,3.8050,3.8210,2665
2009-05-06,23:45:00,3.8210,3.8310,3.8140,3.8310,1649
2009-05-06,23:50:00,3.8320,3.8360,3.8190,3.8200,1224
2009-05-06,23:55:00,3.8200,3.8320,3.8160,3.8260,1143
2009-05-07,00:00:00,3.8270,3.8420,3.8250,3.8390,1544
2009-05-07,00:05:00,3.8400,3.8440,3.8250,3.8250,1004
2009-05-07,00:10:00,3.8240,3.8290,3.8180,3.8220,465
2009-05-07,00:15:00,3.8220,3.8380,3.8210,3.8300,847
2009-05-07,00:20:00,3.8300,3.8310,3.8210,3.8240,538
2009-05-07,00:25:00,3.8250,3.8470,3.8250,3.8450,1102
2009-05-07,00:30:00,3.8430,3.8570,3.8430,3.8540,1809
2009-05-07,00:35:00,3.8550,3.8600,3.8510,3.8530,751
2009-05-07,00:40:00,3.8530,3.8550,3.8460,3.8530,634
2009-05-07,00:45:00,3.8530,3.8530,3.8380,3.8410,798
2009-05-07,00:50:00,3.8420,3.8600,3.8420,3.8600,751
2009-05-07,00:55:00,3.8600,3.8830,3.8580,3.8810,1894
2009-05-07,01:00:00,3.8820,3.8830,3.8740,3.8770,1168
2009-05-07,01:05:00,3.8770,3.8810,3.8650,3.8660,657
2009-05-07,01:10:00,3.8670,3.8770,3.8670,3.8730,866
2009-05-07,01:15:00,3.8730,3.8760,3.8690,3.8720,508
2009-05-07,01:20:00,3.8720,3.8770,3.8630,3.8670,701
2009-05-07,01:25:00,3.8650,3.8660,3.8380,3.8430,1461
2009-05-07,01:30:00,3.8430,3.8490,3.8350,3.8390,895
2009-05-07,01:35:00,3.8400,3.8550,3.8400,3.8520,592
2009-05-07,01:40:00,3.8510,3.8810,3.8510,3.8750,904
2009-05-07,01:45:00,3.8760,3.8800,3.8700,3.8740,503
2009-05-07,01:50:00,3.8760,3.8880,3.8690,3.8790,1204
2009-05-07,01:55:00,3.8770,3.8840,3.8750,3.8830,554
2009-05-07,02:00:00,3.8830,3.8960,3.8800,3.8880,1070
2009-05-07,02:05:00,3.8870,3.8950,3.8870,3.8920,562
2009-05-07,02:10:00,3.8910,3.8920,3.8760,3.8840,595
2009-05-07,02:15:00,3.8840,3.8860,3.8540,3.8620,1041
2009-05-07,02:20:00,3.8630,3.8680,3.8550,3.8680,704
2009-05-07,02:25:00,3.8680,3.8930,3.8610,3.8880,3159
2009-05-07,02:30:00,3.8880,3.8960,3.8810,3.8900,954
2009-05-07,02:35:00,3.8910,3.8940,3.8870,3.8870,522
2009-05-07,02:40:00,3.8890,3.8890,3.8760,3.8760,311
2009-05-07,02:45:00,3.8760,3.8890,3.8760,3.8850,124
2009-05-07,02:50:00,3.8860,3.8870,3.8830,3.8870,24
2009-05-07,02:55:00,3.8880,3.8900,3.8860,3.8870,72
2009-05-07,03:00:00,3.8870,3.8920,3.8870,3.8900,91
2009-05-07,03:05:00,3.8900,3.8910,3.8890,3.8910,45
2009-05-07,03:10:00,3.8910,3.8910,3.8850,3.8850,99
2009-05-07,03:15:00,3.8850,3.8880,3.8830,3.8850,152
2009-05-07,03:20:00,3.8850,3.8850,3.8810,3.8830,180
2009-05-07,03:25:00,3.8830,3.8830,3.8730,3.8730,252
2009-05-07,03:30:00,3.8710,3.8730,3.8610,3.8640,183
2009-05-07,03:35:00,3.8630,3.8730,3.8620,3.8730,120
2009-05-07,03:40:00,3.8730,3.8760,3.8700,3.8760,48
2009-05-07,03:45:00,3.8750,3.8820,3.8720,3.8820,87
2009-05-07,03:50:00,3.8820,3.8900,3.8800,3.8900,90
2009-05-07,03:55:00,3.8880,3.9000,3.8870,3.9000,254
2009-05-07,04:00:00,3.9000,3.9000,3.8880,3.8900,29
2009-05-07,04:05:00,3.8900,3.8920,3.8830,3.8840,91
2009-05-07,04:10:00,3.8830,3.8850,3.8760,3.8780,35
2009-05-07,04:15:00,3.8790,3.8830,3.8790,3.8800,17
2009-05-07,04:20:00,3.8810,3.8810,3.8780,3.8810,21
2009-05-07,04:30:00,3.8810,3.8850,3.8810,3.8850,25
2009-05-07,04:35:00,3.8890,3.8970,3.8850,3.8900,32
2009-05-07,04:40:00,3.8900,3.8900,3.8790,3.8800,82
2009-05-07,04:45:00,3.8800,3.8900,3.8800,3.8900,11
2009-05-07,04:50:00,3.8830,3.8870,3.8830,3.8870,2
2009-05-07,04:55:00,3.8840,3.8890,3.8800,3.8840,67
2009-05-07,05:00:00,3.8830,3.8830,3.8800,3.8800,7
2009-05-07,05:05:00,3.8800,3.8880,3.8770,3.8820,32
2009-05-07,05:10:00,3.8830,3.8860,3.8820,3.8820,3
2009-05-07,06:00:00,3.8660,3.8790,3.8660,3.8790,6
2009-05-07,06:15:00,3.8820,3.8820,3.8820,3.8820,1
2009-05-07,06:35:00,3.8800,3.8800,3.8700,3.8710,4
2009-05-07,06:55:00,3.8800,3.8800,3.8800,3.8800,1
2009-05-07,07:00:00,3.8920,3.8970,3.8920,3.8970,3
2009-05-07,07:10:00,3.8970,3.9000,3.8970,3.9000,12
2009-05-07,07:15:00,3.9030,3.9090,3.9030,3.9090,10
2009-05-07,07:20:00,3.9090,3.9140,3.9090,3.9140,9
2009-05-07,07:25:00,3.9120,3.9120,3.9120,3.9120,1
2009-05-07,07:35:00,3.9050,3.9050,3.9040,3.9040,3
2009-05-07,07:40:00,3.9050,3.9050,3.9050,3.9050,1
2009-05-07,07:55:00,3.9020,3.9020,3.9000,3.9000,22
2009-05-07,08:00:00,3.9000,3.9050,3.9000,3.9000,9
2009-05-07,08:10:00,3.9000,3.9000,3.9000,3.9000,4
2009-05-07,08:20:00,3.9010,3.9010,3.9000,3.9000,2
2009-05-07,08:25:00,3.9000,3.9000,3.9000,3.9000,4
2009-05-07,08:35:00,3.9110,3.9120,3.9110,3.9120,7
2009-05-07,08:40:00,3.9090,3.9120,3.9090,3.9120,21
2009-05-07,08:45:00,3.9100,3.9100,3.9090,3.9090,4
2009-05-07,08:50:00,3.9100,3.9100,3.9100,3.9100,2
2009-05-07,08:55:00,3.9090,3.9100,3.9090,3.9100,2
2009-05-07,09:00:00,3.9120,3.9140,3.9120,3.9120,6
2009-05-07,09:05:00,3.9120,3.9120,3.9090,3.9090,8
2009-05-07,09:10:00,3.9090,3.9090,3.8980,3.8980,11
2009-05-07,09:15:00,3.8900,3.8900,3.8710,3.8710,7
2009-05-07,09:20:00,3.8710,3.8710,3.8700,3.8700,5
2009-05-07,09:25:00,3.8700,3.8700,3.8700,3.8700,3
2009-05-07,09:30:00,3.8680,3.8680,3.8620,3.8620,4
2009-05-07,09:35:00,3.8710,3.8710,3.8630,3.8630,2
2009-05-07,09:40:00,3.8730,3.8750,3.8650,3.8720,23
2009-05-07,09:45:00,3.8910,3.8910,3.8910,3.8910,7
2009-05-07,10:00:00,3.8910,3.9000,3.8910,3.9000,11
2009-05-07,10:10:00,3.8930,3.8930,3.8930,3.8930,1
2009-05-07,10:15:00,3.8950,3.8950,3.8950,3.8950,2
2009-05-07,10:25:00,3.8930,3.8940,3.8930,3.8940,2
2009-05-07,10:40:00,3.8970,3.8970,3.8970,3.8970,3
2009-05-07,10:50:00,3.8940,3.8940,3.8940,3.8940,2
2009-05-07,11:05:00,3.8980,3.8980,3.8980,3.8980,1
2009-05-07,11:10:00,3.8980,3.8980,3.8980,3.8980,1
2009-05-07,11:15:00,3.8980,3.8980,3.8980,3.8980,2
2009-05-07,11:20:00,3.8980,3.8980,3.8980,3.8980,1
2009-05-07,12:30:00,3.8930,3.8980,3.8930,3.8950,4
2009-05-07,12:35:00,3.8940,3.8940,3.8920,3.8930,14
2009-05-07,12:40:00,3.8920,3.8930,3.8920,3.8930,8
2009-05-07,12:45:00,3.8940,3.8950,3.8940,3.8950,3
2009-05-07,12:55:00,3.8950,3.8950,3.8920,3.8920,2
2009-05-07,13:00:00,3.8920,3.8930,3.8920,3.8930,2
2009-05-07,13:05:00,3.8930,3.8930,3.8920,3.8920,2
2009-05-07,13:10:00,3.8920,3.8930,3.8920,3.8920,4
2009-05-07,13:15:00,3.8930,3.8930,3.8930,3.8930,8
2009-05-07,13:35:00,3.8920,3.8920,3.8910,3.8920,4
2009-05-07,13:40:00,3.8930,3.8930,3.8930,3.8930,1
2009-05-07,13:45:00,3.8930,3.8960,3.8930,3.8950,10
2009-05-07,13:50:00,3.8950,3.8950,3.8910,3.8910,6
2009-05-07,13:55:00,3.8920,3.8920,3.8910,3.8910,6
2009-05-07,14:00:00,3.8900,3.8910,3.8890,3.8910,5
2009-05-07,14:05:00,3.8910,3.8910,3.8900,3.8910,4
2009-05-07,14:10:00,3.8910,3.8910,3.8890,3.8890,12
2009-05-07,14:15:00,3.8910,3.8910,3.8910,3.8910,1
2009-05-07,14:20:00,3.8890,3.8900,3.8890,3.8890,29
2009-05-07,14:25:00,3.8890,3.8900,3.8890,3.8900,11
2009-05-07,14:30:00,3.8910,3.8910,3.8900,3.8900,11
2009-05-07,14:35:00,3.8950,3.8950,3.8950,3.8950,4
2009-05-07,14:50:00,3.8950,3.8950,3.8890,3.8890,26
2009-05-07,15:00:00,3.8950,3.8950,3.8940,3.8940,2
2009-05-07,15:05:00,3.8900,3.8900,3.8890,3.8890,9
2009-05-07,15:10:00,3.8890,3.8920,3.8890,3.8920,25
2009-05-07,15:15:00,3.8920,3.8920,3.8920,3.8920,6
2009-05-07,15:20:00,3.8920,3.8920,3.8890,3.8890,7
2009-05-07,15:25:00,3.8900,3.8900,3.8890,3.8900,3
2009-05-07,15:30:00,3.8900,3.8910,3.8890,3.8890,17
2009-05-07,15:35:00,3.8950,3.8950,3.8950,3.8950,2
2009-05-07,15:40:00,3.8950,3.8950,3.8950,3.8950,3
2009-05-07,15:45:00,3.8940,3.8940,3.8940,3.8940,1
2009-05-07,15:50:00,3.8930,3.8950,3.8890,3.8950,17
2009-05-07,15:55:00,3.8930,3.8960,3.8930,3.8960,25
2009-05-07,16:00:00,3.8960,3.9000,3.8960,3.9000,62
2009-05-07,16:05:00,3.9000,3.9000,3.8970,3.8970,120
2009-05-07,16:10:00,3.8970,3.8970,3.8960,3.8970,25
2009-05-07,16:15:00,3.8960,3.9000,3.8940,3.8990,56
2009-05-07,16:20:00,3.8990,3.9010,3.8980,3.9010,24
2009-05-07,16:25:00,3.9010,3.9010,3.8940,3.8950,15
2009-05-07,16:30:00,3.8940,3.8940,3.8940,3.8940,18
2009-05-07,16:35:00,3.8930,3.9010,3.8930,3.9010,22
2009-05-07,16:40:00,3.9000,3.9020,3.9000,3.9020,22
2009-05-07,16:45:00,3.9020,3.9020,3.9020,3.9020,2
2009-05-07,16:50:00,3.9020,3.9020,3.9020,3.9020,10
2009-05-07,16:55:00,3.9020,3.9020,3.8950,3.8970,14
2009-05-07,17:00:00,3.8970,3.8970,3.8960,3.8970,4
2009-05-07,17:05:00,3.8970,3.8980,3.8950,3.8980,20
2009-05-07,17:10:00,3.8990,3.9030,3.8990,3.9030,12
2009-05-07,17:15:00,3.9010,3.9050,3.9000,3.9050,29
2009-05-07,17:20:00,3.9050,3.9050,3.9040,3.9040,11
2009-05-07,17:25:00,3.9050,3.9050,3.9030,3.9030,23
2009-05-07,17:30:00,3.9030,3.9030,3.9000,3.9000,16
2009-05-07,17:35:00,3.9000,3.9050,3.9000,3.9050,5
2009-05-07,17:40:00,3.9050,3.9060,3.9050,3.9060,9
2009-05-07,17:45:00,3.9060,3.9060,3.9040,3.9040,11
2009-05-07,17:50:00,3.9040,3.9050,3.9030,3.9050,6
2009-05-07,17:55:00,3.9050,3.9050,3.9000,3.9000,14
2009-05-07,18:00:00,3.9020,3.9050,3.9000,3.9040,23
2009-05-07,18:05:00,3.9030,3.9050,3.9030,3.9050,11
2009-05-07,18:10:00,3.9020,3.9100,3.9010,3.9100,45
2009-05-07,18:15:00,3.9070,3.9150,3.9070,3.9120,51
2009-05-07,18:20:00,3.9120,3.9120,3.9030,3.9080,27
2009-05-07,18:25:00,3.9080,3.9120,3.9070,3.9090,23
2009-05-07,18:30:00,3.9100,3.9110,3.9040,3.9040,12
2009-05-07,18:35:00,3.9050,3.9100,3.9030,3.9050,8
2009-05-07,18:40:00,3.9020,3.9130,3.9020,3.9110,71
2009-05-07,18:45:00,3.9130,3.9150,3.9130,3.9150,29
2009-05-07,18:50:00,3.9120,3.9130,3.9120,3.9130,8
2009-05-07,18:55:00,3.9130,3.9150,3.9120,3.9130,23
2009-05-07,19:00:00,3.9130,3.9140,3.9120,3.9140,10
2009-05-07,19:05:00,3.9140,3.9190,3.9140,3.9180,90
2009-05-07,19:10:00,3.9180,3.9350,3.9180,3.9350,186
2009-05-07,19:15:00,3.9310,3.9400,3.9310,3.9390,163
2009-05-07,19:20:00,3.9400,3.9420,3.9350,3.9390,42
2009-05-07,19:25:00,3.9380,3.9440,3.9360,3.9360,34
2009-05-07,19:30:00,3.9380,3.9450,3.9380,3.9430,98
2009-05-07,19:35:00,3.9430,3.9570,3.9430,3.9520,191
2009-05-07,19:40:00,3.9520,3.9520,3.9430,3.9430,201
2009-05-07,19:45:00,3.9420,3.9470,3.9420,3.9430,128
2009-05-07,19:50:00,3.9470,3.9490,3.9340,3.9370,504
2009-05-07,19:55:00,3.9350,3.9390,3.9330,3.9380,87
2009-05-07,20:00:00,3.9380,3.9490,3.9330,3.9450,176
2009-05-07,20:05:00,3.9460,3.9500,3.9430,3.9470,97
2009-05-07,20:10:00,3.9470,3.9530,3.9400,3.9510,297
2009-05-07,20:15:00,3.9540,3.9740,3.9540,3.9680,489
2009-05-07,20:20:00,3.9700,3.9730,3.9610,3.9610,222
2009-05-07,20:25:00,3.9610,3.9680,3.9600,3.9660,371
2009-05-07,20:30:00,3.9670,3.9680,3.9510,3.9510,706
2009-05-07,20:35:00,3.9510,3.9550,3.9510,3.9530,179
2009-05-07,20:40:00,3.9520,3.9680,3.9520,3.9600,424
2009-05-07,20:45:00,3.9600,3.9680,3.9590,3.9600,178
2009-05-07,20:50:00,3.9590,3.9630,3.9570,3.9590,304
2009-05-07,20:55:00,3.9590,3.9630,3.9550,3.9560,138
2009-05-07,21:00:00,3.9560,3.9610,3.9310,3.9450,2246
2009-05-07,21:05:00,3.9430,3.9530,3.9430,3.9500,698
2009-05-07,21:10:00,3.9500,3.9610,3.9490,3.9580,722
2009-05-07,21:15:00,3.9570,3.9780,3.9550,3.9720,1071
2009-05-07,21:20:00,3.9710,3.9770,3.9650,3.9770,563
2009-05-07,21:25:00,3.9750,3.9790,3.9650,3.9760,903
2009-05-07,21:30:00,3.9750,3.9900,3.9690,3.9890,1263
2009-05-07,21:35:00,3.9880,4.0220,3.9850,4.0060,3476
2009-05-07,21:40:00,4.0050,4.0120,3.9960,4.0080,1348
2009-05-07,21:45:00,4.0080,4.0090,3.9870,3.9890,1176
2009-05-07,21:50:00,3.9900,3.9970,3.9780,3.9780,810
2009-05-07,21:55:00,3.9770,3.9890,3.9720,3.9720,504
2009-05-07,22:00:00,3.9720,3.9820,3.9710,3.9750,577
2009-05-07,22:05:00,3.9750,3.9750,3.9500,3.9600,1040
2009-05-07,22:10:00,3.9610,3.9730,3.9600,3.9700,766
2009-05-07,22:15:00,3.9700,3.9700,3.9470,3.9520,668
2009-05-07,22:20:00,3.9520,3.9630,3.9360,3.9380,1043
2009-05-07,22:25:00,3.9380,3.9460,3.9240,3.9280,845
2009-05-07,22:30:00,3.9250,3.9310,3.8200,3.9000,6252
2009-05-07,22:35:00,3.8970,3.9060,3.8490,3.8670,1638
2009-05-07,22:40:00,3.8640,3.8880,3.8610,3.8750,1093
2009-05-07,22:45:00,3.8760,3.9280,3.8710,3.9150,2171
2009-05-07,22:50:00,3.9170,3.9350,3.9060,3.9220,1836
2009-05-07,22:55:00,3.9220,3.9270,3.9010,3.9100,686
2009-05-07,23:00:00,3.9090,3.9120,3.8930,3.9040,757
2009-05-07,23:05:00,3.9040,3.9380,3.9010,3.9310,1238
2009-05-07,23:10:00,3.9320,3.9540,3.9240,3.9240,1493
2009-05-07,23:15:00,3.9240,3.9590,3.9230,3.9360,638
2009-05-07,23:20:00,3.9370,3.9470,3.9240,3.9250,1076
2009-05-07,23:25:00,3.9250,3.9400,3.9060,3.9370,1050
2009-05-07,23:30:00,3.9350,3.9540,3.9340,3.9510,771
2009-05-07,23:35:00,3.9520,4.0040,3.9520,3.9870,3122
2009-05-07,23:40:00,3.9880,3.9950,3.9770,3.9820,1012
2009-05-07,23:45:00,3.9810,4.0850,3.9780,4.0850,4382
2009-05-07,23:50:00,4.0840,4.1100,4.0620,4.0660,3731
2009-05-07,23:55:00,4.0650,4.0790,4.0530,4.0610,1174
2009-05-08,00:00:00,4.0630,4.0780,4.0450,4.0730,1397
2009-05-08,00:05:00,4.0730,4.0740,4.0580,4.0650,1052
2009-05-08,00:10:00,4.0650,4.0700,4.0400,4.0450,1117
2009-05-08,00:15:00,4.0430,4.0480,4.0340,4.0390,921
2009-05-08,00:20:00,4.0380,4.0450,4.0300,4.0380,938
2009-05-08,00:25:00,4.0380,4.0600,4.0320,4.0560,924
2009-05-08,00:30:00,4.0590,4.0700,4.0540,4.0590,703
2009-05-08,00:35:00,4.0590,4.0700,4.0450,4.0480,849
2009-05-08,00:40:00,4.0490,4.0600,4.0470,4.0520,616
2009-05-08,00:45:00,4.0520,4.0760,4.0500,4.0700,811
2009-05-08,00:50:00,4.0690,4.0730,4.0570,4.0630,384
2009-05-08,00:55:00,4.0630,4.0890,4.0600,4.0830,756
2009-05-08,01:00:00,4.0840,4.0860,4.0640,4.0670,695
2009-05-08,01:05:00,4.0690,4.1030,4.0640,4.0880,1136
2009-05-08,01:10:00,4.0880,4.1320,4.0880,4.1040,2381
2009-05-08,01:15:00,4.1060,4.1060,4.0590,4.0680,1371
2009-05-08,01:20:00,4.0650,4.0820,4.0570,4.0650,1270
2009-05-08,01:25:00,4.0670,4.0780,4.0660,4.0700,700
2009-05-08,01:30:00,4.0700,4.0700,4.0220,4.0260,2451
2009-05-08,01:35:00,4.0250,4.0250,3.9580,3.9640,3092
2009-05-08,01:40:00,3.9650,4.0110,3.9630,4.0090,1459
2009-05-08,01:45:00,4.0070,4.0260,4.0000,4.0200,874
2009-05-08,01:50:00,4.0200,4.0240,3.9920,3.9990,750
2009-05-08,01:55:00,3.9970,4.0220,3.9970,4.0170,665
2009-05-08,02:00:00,4.0170,4.0440,4.0050,4.0380,732
2009-05-08,02:05:00,4.0370,4.0450,4.0210,4.0400,1058
2009-05-08,02:10:00,4.0410,4.0460,4.0040,4.0070,1035
2009-05-08,02:15:00,4.0070,4.0270,3.9950,4.0100,1044
2009-05-08,02:20:00,4.0100,4.0420,4.0070,4.0350,1810
2009-05-08,02:25:00,4.0350,4.0920,4.0310,4.0910,4344
2009-05-08,02:30:00,4.0910,4.1000,4.0860,4.0900,1582
2009-05-08,02:35:00,4.0910,4.0990,4.0880,4.0970,458
2009-05-08,02:40:00,4.0970,4.1220,4.0950,4.1070,665
2009-05-08,02:45:00,4.1070,4.1300,4.1020,4.1300,453
2009-05-08,02:50:00,4.1280,4.1550,4.1280,4.1380,1038
2009-05-08,02:55:00,4.1370,4.1680,4.1360,4.1640,640
2009-05-08,03:00:00,4.1660,4.1700,4.1480,4.1500,342
2009-05-08,03:05:00,4.1500,4.1610,4.1460,4.1570,265
2009-05-08,03:10:00,4.1540,4.1640,4.1490,4.1580,170
2009-05-08,03:15:00,4.1560,4.1700,4.1550,4.1600,331
2009-05-08,03:20:00,4.1590,4.1620,4.1560,4.1570,133
2009-05-08,03:25:00,4.1570,4.1630,4.1560,4.1620,45
2009-05-08,03:30:00,4.1620,4.1690,4.1590,4.1610,141
2009-05-08,03:35:00,4.1610,4.1650,4.1550,4.1600,133
2009-05-08,03:40:00,4.1570,4.1600,4.1480,4.1520,63
2009-05-08,03:45:00,4.1520,4.1580,4.1490,4.1580,70
2009-05-08,03:50:00,4.1590,4.1660,4.1510,4.1570,188
2009-05-08,03:55:00,4.1580,4.1690,4.1530,4.1690,292
2009-05-08,04:00:00,4.1690,4.1690,4.1550,4.1550,35
2009-05-08,04:05:00,4.1550,4.1570,4.1520,4.1560,80
2009-05-08,04:10:00,4.1550,4.1560,4.1510,4.1550,28
2009-05-08,04:15:00,4.1530,4.1580,4.1520,4.1580,57
2009-05-08,04:20:00,4.1580,4.1620,4.1570,4.1610,29
2009-05-08,04:25:00,4.1580,4.1610,4.1570,4.1610,6
2009-05-08,04:30:00,4.1610,4.1660,4.1610,4.1640,33
2009-05-08,04:35:00,4.1640,4.1840,4.1640,4.1840,118
2009-05-08,04:40:00,4.1800,4.1840,4.1790,4.1810,69
2009-05-08,04:45:00,4.1830,4.1860,4.1770,4.1770,46
2009-05-08,04:50:00,4.1740,4.1740,4.1620,4.1690,81
2009-05-08,04:55:00,4.1650,4.1660,4.1580,4.1600,67
2009-05-08,05:00:00,4.1620,4.1620,4.1600,4.1600,8
2009-05-08,05:05:00,4.1610,4.1610,4.1510,4.1580,78
2009-05-08,05:10:00,4.1600,4.1660,4.1580,4.1580,27
2009-05-08,06:00:00,4.1720,4.1860,4.1720,4.1740,58
2009-05-08,06:05:00,4.1760,4.1760,4.1740,4.1740,2
2009-05-08,06:10:00,4.1670,4.1750,4.1670,4.1710,12
2009-05-08,06:15:00,4.1700,4.1700,4.1670,4.1670,2
2009-05-08,06:25:00,4.1690,4.1690,4.1580,4.1690,29
2009-05-08,06:30:00,4.1670,4.1670,4.1590,4.1590,4
2009-05-08,06:35:00,4.1580,4.1580,4.1560,4.1560,5
2009-05-08,06:40:00,4.1600,4.1700,4.1400,4.1400,19
2009-05-08,06:45:00,4.1500,4.1500,4.1110,4.1150,40
2009-05-08,06:50:00,4.1200,4.1400,4.1200,4.1370,16
2009-05-08,06:55:00,4.1390,4.1550,4.1390,4.1550,14
2009-05-08,07:00:00,4.1400,4.1400,4.1370,4.1370,3
2009-05-08,07:05:00,4.1380,4.1380,4.1320,4.1370,6
2009-05-08,07:10:00,4.1330,4.1480,4.1330,4.1480,7
2009-05-08,07:15:00,4.1540,4.1570,4.1530,4.1530,5
2009-05-08,07:20:00,4.1500,4.1500,4.1310,4.1400,10
2009-05-08,07:25:00,4.1440,4.1440,4.1440,4.1440,2
2009-05-08,07:30:00,4.1430,4.1570,4.1430,4.1490,8
2009-05-08,07:35:00,4.1530,4.1540,4.1330,4.1330,13
2009-05-08,07:40:00,4.1400,4.1500,4.1400,4.1500,4
2009-05-08,07:45:00,4.1510,4.1540,4.1510,4.1540,3
2009-05-08,08:05:00,4.1400,4.1490,4.1400,4.1490,5
2009-05-08,08:20:00,4.1460,4.1490,4.1460,4.1490,6
2009-05-08,08:30:00,4.1460,4.1460,4.1340,4.1340,8
2009-05-08,08:35:00,4.1340,4.1340,4.1340,4.1340,2
2009-05-08,08:40:00,4.1330,4.1330,4.1330,4.1330,2
2009-05-08,08:50:00,4.1460,4.1460,4.1360,4.1360,2
2009-05-08,09:00:00,4.1460,4.1460,4.1460,4.1460,1
2009-05-08,09:05:00,4.1400,4.1550,4.1400,4.1550,26
2009-05-08,09:10:00,4.1540,4.1540,4.1500,4.1500,32
2009-05-08,09:15:00,4.1530,4.1540,4.1530,4.1540,3
2009-05-08,09:20:00,4.1580,4.1580,4.1580,4.1580,1
2009-05-08,09:25:00,4.1580,4.1580,4.1540,4.1580,35
2009-05-08,09:35:00,4.1530,4.1530,4.1530,4.1530,1
2009-05-08,09:40:00,4.1570,4.1570,4.1570,4.1570,7
2009-05-08,09:45:00,4.1570,4.1580,4.1570,4.1580,9
2009-05-08,09:50:00,4.1580,4.1630,4.1580,4.1630,48
2009-05-08,09:55:00,4.1630,4.1630,4.1630,4.1630,6
2009-05-08,10:15:00,4.1600,4.1600,4.1600,4.1600,8
2009-05-08,10:25:00,4.1620,4.1620,4.1620,4.1620,8
2009-05-08,10:40:00,4.1610,4.1610,4.1610,4.1610,2
2009-05-08,10:45:00,4.1610,4.1640,4.1610,4.1620,12
2009-05-08,10:50:00,4.1640,4.1690,4.1640,4.1650,12
2009-05-08,11:05:00,4.1610,4.1610,4.1610,4.1610,4
2009-05-08,11:10:00,4.1580,4.1580,4.1580,4.1580,4
2009-05-08,11:15:00,4.1580,4.1580,4.1520,4.1520,12
2009-05-08,11:20:00,4.1490,4.1490,4.1490,4.1490,1
2009-05-08,11:35:00,4.1490,4.1490,4.1480,4.1480,2
2009-05-08,11:40:00,4.1470,4.1480,4.1470,4.1480,2
2009-05-08,11:45:00,4.1490,4.1490,4.1490,4.1490,1
2009-05-08,11:50:00,4.1490,4.1490,4.1490,4.1490,6
2009-05-08,12:05:00,4.1480,4.1700,4.1460,4.1700,33
2009-05-08,12:15:00,4.1740,4.1750,4.1740,4.1750,7
2009-05-08,12:20:00,4.1750,4.1750,4.1700,4.1700,8
2009-05-08,12:25:00,4.1690,4.1790,4.1690,4.1720,16
2009-05-08,12:30:00,4.1670,4.1670,4.1480,4.1560,25
2009-05-08,12:35:00,4.1480,4.1510,4.1470,4.1490,21
2009-05-08,12:40:00,4.1480,4.1480,4.1470,4.1480,14
2009-05-08,12:45:00,4.1480,4.1480,4.1480,4.1480,2
2009-05-08,12:50:00,4.1480,4.1490,4.1480,4.1490,10
2009-05-08,12:55:00,4.1500,4.1520,4.1500,4.1500,5
2009-05-08,13:00:00,4.1490,4.1510,4.1480,4.1510,8
2009-05-08,13:05:00,4.1480,4.1490,4.1460,4.1470,31
2009-05-08,13:10:00,4.1470,4.1480,4.1470,4.1480,6
2009-05-08,13:15:00,4.1480,4.1480,4.1470,4.1470,5
2009-05-08,13:20:00,4.1480,4.1540,4.1470,4.1480,7
2009-05-08,13:25:00,4.1470,4.1470,4.1410,4.1450,5
2009-05-08,13:30:00,4.1420,4.1420,4.1390,4.1390,2
2009-05-08,13:35:00,4.1390,4.1390,4.1350,4.1360,5
2009-05-08,13:40:00,4.1350,4.1350,4.1320,4.1320,4
2009-05-08,13:45:00,4.1330,4.1330,4.1320,4.1330,5
2009-05-08,13:50:00,4.1380,4.1380,4.1380,4.1380,3
2009-05-08,13:55:00,4.1420,4.1420,4.1360,4.1360,4
2009-05-08,14:05:00,4.1400,4.1400,4.1400,4.1400,1
2009-05-08,14:10:00,4.1360,4.1410,4.1360,4.1380,4
2009-05-08,14:15:00,4.1440,4.1440,4.1440,4.1440,1
2009-05-08,14:20:00,4.1400,4.1400,4.1370,4.1370,8
2009-05-08,14:25:00,4.1340,4.1350,4.1340,4.1350,14
2009-05-08,14:30:00,4.1340,4.1350,4.1340,4.1350,18
2009-05-08,14:35:00,4.1350,4.1370,4.1340,4.1370,18
2009-05-08,14:40:00,4.1370,4.1370,4.1340,4.1340,2
2009-05-08,14:45:00,4.1350,4.1350,4.1340,4.1340,3
2009-05-08,14:50:00,4.1330,4.1350,4.1320,4.1330,22
2009-05-08,15:00:00,4.1340,4.1380,4.1340,4.1360,12
2009-05-08,15:10:00,4.1400,4.1430,4.1370,4.1380,11
2009-05-08,15:15:00,4.1390,4.1390,4.1390,4.1390,1
2009-05-08,15:20:00,4.1400,4.1430,4.1400,4.1430,4
2009-05-08,15:25:00,4.1440,4.1440,4.1410,4.1410,3
2009-05-08,15:30:00,4.1420,4.1420,4.1420,4.1420,1
2009-05-08,15:35:00,4.1430,4.1460,4.1430,4.1460,5
2009-05-08,15:40:00,4.1460,4.1470,4.1460,4.1470,11
2009-05-08,15:45:00,4.1470,4.1470,4.1470,4.1470,2
2009-05-08,15:50:00,4.1450,4.1460,4.1450,4.1450,3
2009-05-08,15:55:00,4.1450,4.1450,4.1430,4.1450,4
2009-05-08,16:00:00,4.1430,4.1430,4.1430,4.1430,2
2009-05-08,16:05:00,4.1450,4.1450,4.1450,4.1450,1
2009-05-08,16:10:00,4.1430,4.1460,4.1430,4.1460,7
2009-05-08,16:15:00,4.1430,4.1430,4.1430,4.1430,3
2009-05-08,16:20:00,4.1430,4.1430,4.1430,4.1430,7
2009-05-08,16:25:00,4.1420,4.1420,4.1420,4.1420,2
2009-05-08,16:30:00,4.1420,4.1420,4.1420,4.1420,2
2009-05-08,16:35:00,4.1450,4.1490,4.1450,4.1490,2
2009-05-08,16:40:00,4.1460,4.1490,4.1460,4.1460,11
2009-05-08,16:50:00,4.1480,4.1480,4.1470,4.1470,3
2009-05-08,16:55:00,4.1440,4.1470,4.1390,4.1470,15
2009-05-08,17:00:00,4.1450,4.1450,4.1450,4.1450,2
2009-05-08,17:05:00,4.1460,4.1480,4.1370,4.1390,25
2009-05-08,17:10:00,4.1400,4.1400,4.1400,4.1400,2
2009-05-08,17:15:00,4.1400,4.1400,4.1400,4.1400,1
2009-05-08,17:20:00,4.1440,4.1440,4.1440,4.1440,1
2009-05-08,17:25:00,4.1490,4.1490,4.1450,4.1450,2
2009-05-08,17:30:00,4.1440,4.1530,4.1440,4.1530,12
2009-05-08,17:35:00,4.1530,4.1850,4.1530,4.1850,98
2009-05-08,17:40:00,4.1860,4.1860,4.1810,4.1810,35
2009-05-08,17:45:00,4.1840,4.1840,4.1840,4.1840,1
2009-05-08,17:50:00,4.1850,4.1860,4.1840,4.1850,26
2009-05-08,17:55:00,4.1810,4.1810,4.1780,4.1800,4
2009-05-08,18:00:00,4.1800,4.1800,4.1790,4.1790,6
2009-05-08,18:05:00,4.1780,4.1810,4.1680,4.1700,19
2009-05-08,18:10:00,4.1690,4.1700,4.1650,4.1700,14
2009-05-08,18:15:00,4.1700,4.1700,4.1650,4.1650,14
2009-05-08,18:20:00,4.1650,4.1720,4.1650,4.1700,17
2009-05-08,18:25:00,4.1700,4.1730,4.1700,4.1700,5
2009-05-08,18:30:00,4.1740,4.1850,4.1740,4.1850,56
2009-05-08,18:35:00,4.1810,4.1840,4.1800,4.1840,4
2009-05-08,18:40:00,4.1800,4.1830,4.1650,4.1700,32
2009-05-08,18:45:00,4.1750,4.1810,4.1690,4.1770,63
2009-05-08,18:50:00,4.1760,4.1760,4.1740,4.1750,44
2009-05-08,18:55:00,4.1730,4.1730,4.1670,4.1700,21
2009-05-08,19:00:00,4.1700,4.1700,4.1670,4.1670,10
2009-05-08,19:05:00,4.1720,4.1820,4.1710,4.1820,20
2009-05-08,19:10:00,4.1800,4.1850,4.1790,4.1820,41
2009-05-08,19:15:00,4.1800,4.1880,4.1790,4.1880,69
2009-05-08,19:20:00,4.1890,4.1980,4.1890,4.1960,163
2009-05-08,19:25:00,4.1970,4.1990,4.1940,4.1950,37
2009-05-08,19:30:00,4.1950,4.2090,4.1940,4.2050,246
2009-05-08,19:35:00,4.2020,4.2070,4.2000,4.2050,132
2009-05-08,19:40:00,4.2080,4.2150,4.2030,4.2030,145
2009-05-08,19:45:00,4.2050,4.2080,4.1780,4.1880,136
2009-05-08,19:50:00,4.1900,4.1990,4.1860,4.1900,41
2009-05-08,19:55:00,4.1940,4.2040,4.1910,4.2000,96
2009-05-08,20:00:00,4.2000,4.2000,4.1870,4.1960,207
2009-05-08,20:05:00,4.1950,4.1950,4.1520,4.1530,365
2009-05-08,20:10:00,4.1540,4.1890,4.1510,4.1710,291
2009-05-08,20:15:00,4.1770,4.1820,4.1620,4.1720,221
2009-05-08,20:20:00,4.1740,4.1750,4.1660,4.1710,170
2009-05-08,20:25:00,4.1690,4.1700,4.1560,4.1660,317
2009-05-08,20:30:00,4.1660,4.1900,4.1640,4.1840,1299
2009-05-08,20:35:00,4.1820,4.1920,4.1780,4.1830,485
2009-05-08,20:40:00,4.1830,4.1870,4.1780,4.1790,555
2009-05-08,20:45:00,4.1790,4.1830,4.1650,4.1730,362
2009-05-08,20:50:00,4.1720,4.1920,4.1690,4.1900,402
2009-05-08,20:55:00,4.1870,4.1920,4.1810,4.1860,399
2009-05-08,21:00:00,4.1850,4.2200,4.1850,4.2170,2093
2009-05-08,21:05:00,4.2160,4.2250,4.1980,4.2200,1435
2009-05-08,21:10:00,4.2190,4.2260,4.2080,4.2140,917
2009-05-08,21:15:00,4.2140,4.2170,4.1990,4.2150,1010
2009-05-08,21:20:00,4.2090,4.2130,4.2030,4.2030,352
2009-05-08,21:25:00,4.2030,4.2050,4.1820,4.1920,742
2009-05-08,21:30:00,4.1930,4.2100,4.1910,4.2070,1105
2009-05-08,21:35:00,4.2060,4.2080,4.1820,4.1870,913
2009-05-08,21:40:00,4.1860,4.1930,4.1750,4.1890,1165
2009-05-08,21:45:00,4.1900,4.2130,4.1830,4.2120,447
2009-05-08,21:50:00,4.2120,4.2410,4.2050,4.2130,1821
2009-05-08,21:55:00,4.2140,4.2220,4.2100,4.2150,851
2009-05-08,22:00:00,4.2150,4.2220,4.1950,4.2090,1429
2009-05-08,22:05:00,4.2080,4.2100,4.1850,4.1950,745
2009-05-08,22:10:00,4.1950,4.1970,4.1800,4.1840,1180
2009-05-08,22:15:00,4.1830,4.1880,4.1700,4.1870,999
2009-05-08,22:20:00,4.1850,4.1980,4.1800,4.1850,786
2009-05-08,22:25:00,4.1860,4.1860,4.1750,4.1810,648
2009-05-08,22:30:00,4.1820,4.1840,4.1650,4.1740,942
2009-05-08,22:35:00,4.1720,4.1720,4.1120,4.1420,2707
2009-05-08,22:40:00,4.1410,4.1450,4.1100,4.1270,1350
2009-05-08,22:45:00,4.1270,4.1390,4.1100,4.1320,1098
2009-05-08,22:50:00,4.1320,4.1370,4.0960,4.1300,1866
2009-05-08,22:55:00,4.1320,4.1470,4.1140,4.1210,1041
2009-05-08,23:00:00,4.1210,4.1590,4.1180,4.1540,1095
2009-05-08,23:05:00,4.1530,4.1690,4.1520,4.1660,1057
2009-05-08,23:10:00,4.1660,4.1890,4.1630,4.1660,1042
2009-05-08,23:15:00,4.1670,4.1770,4.1520,4.1670,1075
2009-05-08,23:20:00,4.1670,4.1730,4.1420,4.1460,782
2009-05-08,23:25:00,4.1460,4.1620,4.1430,4.1460,794
2009-05-08,23:30:00,4.1450,4.1700,4.1440,4.1690,441
2009-05-08,23:35:00,4.1690,4.1950,4.1630,4.1770,1291
2009-05-08,23:40:00,4.1760,4.1910,4.1630,4.1870,700
2009-05-08,23:45:00,4.1870,4.2200,4.1860,4.2060,1576
2009-05-08,23:50:00,4.2060,4.2140,4.2000,4.2110,520
2009-05-08,23:55:00,4.2120,4.2150,4.2000,4.2040,747
2009-05-09,00:00:00,4.2050,4.2280,4.2000,4.2220,772
2009-05-09,00:05:00,4.2230,4.2340,4.2210,4.2260,900
2009-05-09,00:10:00,4.2280,4.2310,4.2090,4.2210,576
2009-05-09,00:15:00,4.2220,4.2450,4.2200,4.2390,1176
2009-05-09,00:20:00,4.2390,4.2500,4.2350,4.2410,881
2009-05-09,00:25:00,4.2410,4.2430,4.2230,4.2360,716
2009-05-09,00:30:00,4.2370,4.2500,4.2290,4.2480,474
2009-05-09,00:35:00,4.2460,4.2600,4.2420,4.2500,1274
2009-05-09,00:40:00,4.2520,4.2560,4.2400,4.2500,477
2009-05-09,00:45:00,4.2490,4.2490,4.2220,4.2240,474
2009-05-09,00:50:00,4.2220,4.2390,4.2190,4.2380,355
2009-05-09,00:55:00,4.2370,4.2500,4.2310,4.2500,390
2009-05-09,01:00:00,4.2530,4.2570,4.2310,4.2380,456
2009-05-09,01:05:00,4.2350,4.2450,4.2310,4.2450,274
2009-05-09,01:10:00,4.2450,4.2550,4.2380,4.2450,341
2009-05-09,01:15:00,4.2490,4.2490,4.2390,4.2460,154
2009-05-09,01:20:00,4.2470,4.2600,4.2470,4.2540,448
2009-05-09,01:25:00,4.2540,4.2570,4.2470,4.2510,262
2009-05-09,01:30:00,4.2480,4.2500,4.2390,4.2460,244
2009-05-09,01:35:00,4.2460,4.2570,4.2460,4.2520,309
2009-05-09,01:40:00,4.2510,4.2860,4.2480,4.2830,1817
2009-05-09,01:45:00,4.2810,4.2910,4.2720,4.2750,1280
2009-05-09,01:50:00,4.2750,4.2750,4.2610,4.2650,505
2009-05-09,01:55:00,4.2670,4.2680,4.2450,4.2500,817
2009-05-09,02:00:00,4.2500,4.2770,4.2490,4.2750,418
2009-05-09,02:05:00,4.2770,4.2920,4.2770,4.2840,934
2009-05-09,02:10:00,4.2850,4.2960,4.2820,4.2820,858
2009-05-09,02:15:00,4.2820,4.3050,4.2800,4.3000,1111
2009-05-09,02:20:00,4.3000,4.3040,4.2920,4.3010,922
2009-05-09,02:25:00,4.3010,4.3220,4.2910,4.3030,3668
2009-05-09,02:30:00,4.3030,4.3250,4.3020,4.3150,991
2009-05-09,02:35:00,4.3150,4.3220,4.3070,4.3150,257
2009-05-09,02:40:00,4.3200,4.3350,4.3150,4.3340,307
2009-05-09,02:45:00,4.3320,4.3370,4.3260,4.3290,190
2009-05-09,02:50:00,4.3300,4.3320,4.3170,4.3270,107
2009-05-09,02:55:00,4.3260,4.3300,4.3240,4.3280,55
2009-05-09,03:00:00,4.3270,4.3300,4.3260,4.3280,62
2009-05-09,03:05:00,4.3270,4.3270,4.3110,4.3170,88
2009-05-09,03:10:00,4.3170,4.3270,4.3150,4.3270,152
2009-05-09,03:15:00,4.3260,4.3290,4.3210,4.3290,93
2009-05-09,03:20:00,4.3280,4.3450,4.3270,4.3450,151
2009-05-09,03:25:00,4.3450,4.3580,4.3440,4.3520,208
2009-05-09,03:30:00,4.3530,4.3570,4.3520,4.3530,165
2009-05-09,03:35:00,4.3540,4.3540,4.3350,4.3360,116
2009-05-09,03:40:00,4.3380,4.3410,4.3360,4.3400,62
2009-05-09,03:45:00,4.3400,4.3450,4.3370,4.3440,54
2009-05-09,03:50:00,4.3440,4.3490,4.3410,4.3480,91
2009-05-09,03:55:00,4.3450,4.3540,4.3450,4.3500,64
2009-05-09,04:00:00,4.3450,4.3540,4.3420,4.3530,32
2009-05-09,04:05:00,4.3480,4.3510,4.3400,4.3400,6
2009-05-09,04:10:00,4.3400,4.3450,4.3400,4.3440,10
2009-05-09,04:15:00,4.3410,4.3420,4.3370,4.3380,24
2009-05-09,04:20:00,4.3400,4.3400,4.3350,4.3400,11
2009-05-09,04:25:00,4.3400,4.3400,4.3370,4.3370,6
2009-05-09,04:30:00,4.3400,4.3480,4.3400,4.3400,7
2009-05-09,04:35:00,4.3480,4.3480,4.3400,4.3400,8
2009-05-09,04:45:00,4.3400,4.3460,4.3400,4.3450,23
2009-05-09,04:50:00,4.3460,4.3460,4.3450,4.3450,6
2009-05-09,04:55:00,4.3500,4.3530,4.3500,4.3500,22
2009-05-09,05:00:00,4.3540,4.3600,4.3500,4.3580,52
2009-05-09,05:05:00,4.3580,4.3590,4.3580,4.3590,2
2009-05-09,05:10:00,4.3540,4.3600,4.3500,4.3500,12
2009-05-11,06:00:00,4.3400,4.3400,4.3160,4.3250,49
2009-05-11,06:05:00,4.3240,4.3240,4.3130,4.3140,3
2009-05-11,06:10:00,4.3140,4.3140,4.3130,4.3130,5
2009-05-11,06:15:00,4.3130,4.3130,4.2800,4.2800,80
2009-05-11,06:25:00,4.2800,4.2800,4.2790,4.2800,30
2009-05-11,06:30:00,4.2930,4.2980,4.2930,4.2980,3
2009-05-11,06:35:00,4.3000,4.3090,4.3000,4.3090,5
2009-05-11,06:40:00,4.3150,4.3250,4.3150,4.3250,6
2009-05-11,06:45:00,4.3240,4.3260,4.3220,4.3220,3
2009-05-11,06:50:00,4.3180,4.3180,4.3030,4.3030,6
2009-05-11,06:55:00,4.3050,4.3050,4.3030,4.3030,4
2009-05-11,07:05:00,4.2980,4.2980,4.2980,4.2980,1
2009-05-11,07:15:00,4.3070,4.3080,4.2960,4.2960,9
2009-05-11,07:20:00,4.3130,4.3140,4.3130,4.3140,3
2009-05-11,07:25:00,4.3140,4.3140,4.3140,4.3140,7
2009-05-11,07:30:00,4.3140,4.3140,4.3140,4.3140,3
2009-05-11,07:45:00,4.3070,4.3070,4.3070,4.3070,1
2009-05-11,07:50:00,4.3050,4.3050,4.3050,4.3050,2
2009-05-11,07:55:00,4.3050,4.3050,4.3050,4.3050,1
2009-05-11,08:00:00,4.3050,4.3100,4.3050,4.3100,4
2009-05-11,08:10:00,4.3050,4.3050,4.3020,4.3050,6
2009-05-11,08:15:00,4.3050,4.3050,4.3050,4.3050,4
2009-05-11,08:20:00,4.3050,4.3120,4.3050,4.3120,20
2009-05-11,08:35:00,4.3090,4.3090,4.3090,4.3090,1
2009-05-11,08:45:00,4.3020,4.3020,4.3010,4.3010,3
2009-05-11,08:50:00,4.3050,4.3050,4.3050,4.3050,1
2009-05-11,08:55:00,4.3050,4.3050,4.3000,4.3000,15
2009-05-11,09:00:00,4.2990,4.2990,4.2950,4.2950,4
2009-05-11,09:05:00,4.2940,4.2940,4.2940,4.2940,3
2009-05-11,09:10:00,4.2940,4.3000,4.2940,4.3000,7
2009-05-11,09:15:00,4.2950,4.2950,4.2940,4.2940,9
2009-05-11,09:20:00,4.3000,4.3000,4.2950,4.3000,11
2009-05-11,09:25:00,4.3080,4.3080,4.3080,4.3080,1
2009-05-11,09:30:00,4.2970,4.2970,4.2970,4.2970,1
2009-05-11,09:55:00,4.2960,4.2960,4.2790,4.2800,49
2009-05-11,10:00:00,4.2800,4.2800,4.2790,4.2790,5
2009-05-11,10:05:00,4.2800,4.2800,4.2790,4.2790,78
2009-05-11,10:10:00,4.2730,4.2760,4.2690,4.2690,19
2009-05-11,10:15:00,4.2690,4.2760,4.2690,4.2760,4
2009-05-11,10:20:00,4.2730,4.2730,4.2730,4.2730,1
2009-05-11,10:25:00,4.2750,4.2750,4.2750,4.2750,1
2009-05-11,10:30:00,4.2720,4.2720,4.2670,4.2670,71
2009-05-11,10:35:00,4.2650,4.2680,4.2650,4.2660,19
2009-05-11,10:40:00,4.2660,4.2700,4.2650,4.2700,36
2009-05-11,10:45:00,4.2680,4.2720,4.2680,4.2720,3
2009-05-11,10:50:00,4.2720,4.2750,4.2720,4.2750,8
2009-05-11,10:55:00,4.2750,4.2760,4.2680,4.2760,26
2009-05-11,11:20:00,4.2720,4.2720,4.2690,4.2700,5
2009-05-11,11:25:00,4.2680,4.2680,4.2680,4.2680,2
2009-05-11,11:40:00,4.2700,4.2700,4.2700,4.2700,1
2009-05-11,11:55:00,4.2700,4.2700,4.2700,4.2700,1
2009-05-11,12:05:00,4.2680,4.2700,4.2680,4.2700,3
2009-05-11,12:10:00,4.2700,4.2700,4.2700,4.2700,2
2009-05-11,12:15:00,4.2680,4.2700,4.2680,4.2700,4
2009-05-11,12:20:00,4.2700,4.2700,4.2680,4.2680,3
2009-05-11,12:30:00,4.2680,4.2690,4.2660,4.2660,12
2009-05-11,12:35:00,4.2660,4.2660,4.2650,4.2650,8
2009-05-11,12:40:00,4.2650,4.2650,4.2650,4.2650,5
2009-05-11,12:45:00,4.2670,4.2670,4.2670,4.2670,1
2009-05-11,12:50:00,4.2650,4.2660,4.2650,4.2660,7
2009-05-11,12:55:00,4.2660,4.2700,4.2660,4.2700,9
2009-05-11,13:00:00,4.2700,4.2700,4.2700,4.2700,1
2009-05-11,13:05:00,4.2690,4.2690,4.2690,4.2690,2
2009-05-11,13:10:00,4.2700,4.2700,4.2700,4.2700,4
2009-05-11,13:15:00,4.2700,4.2700,4.2700,4.2700,2
2009-05-11,13:25:00,4.2660,4.2660,4.2660,4.2660,2
2009-05-11,13:30:00,4.2660,4.2660,4.2660,4.2660,1
2009-05-11,13:35:00,4.2650,4.2670,4.2650,4.2670,6
2009-05-11,13:40:00,4.2670,4.2670,4.2670,4.2670,1
2009-05-11,13:45:00,4.2680,4.2700,4.2680,4.2690,7
2009-05-11,13:50:00,4.2670,4.2670,4.2670,4.2670,2
2009-05-11,13:55:00,4.2670,4.2700,4.2670,4.2700,4
2009-05-11,14:00:00,4.2670,4.2680,4.2670,4.2680,2
2009-05-11,14:05:00,4.2660,4.2690,4.2660,4.2670,3
2009-05-11,14:10:00,4.2660,4.2670,4.2660,4.2660,8
2009-05-11,14:15:00,4.2640,4.2640,4.2620,4.2620,17
2009-05-11,14:20:00,4.2620,4.2620,4.2620,4.2620,2
2009-05-11,14:25:00,4.2620,4.2620,4.2620,4.2620,1
2009-05-11,14:30:00,4.2640,4.2640,4.2620,4.2620,2
2009-05-11,14:35:00,4.2640,4.2640,4.2640,4.2640,2
2009-05-11,14:40:00,4.2670,4.2670,4.2660,4.2660,3
2009-05-11,14:45:00,4.2690,4.2690,4.2690,4.2690,1
2009-05-11,14:50:00,4.2700,4.2700,4.2690,4.2690,8
2009-05-11,14:55:00,4.2700,4.2700,4.2690,4.2700,6
2009-05-11,15:00:00,4.2690,4.2690,4.2670,4.2670,4
2009-05-11,15:05:00,4.2660,4.2670,4.2620,4.2630,19
2009-05-11,15:10:00,4.2630,4.2630,4.2610,4.2630,10
2009-05-11,15:15:00,4.2660,4.2660,4.2630,4.2630,9
2009-05-11,15:20:00,4.2620,4.2620,4.2610,4.2610,4
2009-05-11,15:25:00,4.2620,4.2700,4.2620,4.2700,21
2009-05-11,15:30:00,4.2700,4.2820,4.2680,4.2740,34
2009-05-11,15:35:00,4.2710,4.3090,4.2710,4.3080,18
2009-05-11,15:40:00,4.3090,4.3090,4.3000,4.3000,36
2009-05-11,15:45:00,4.3000,4.3000,4.3000,4.3000,2
2009-05-11,15:50:00,4.2950,4.2950,4.2790,4.2790,8
2009-05-11,15:55:00,4.2800,4.2800,4.2780,4.2780,5
2009-05-11,16:00:00,4.2790,4.2790,4.2790,4.2790,1
2009-05-11,16:05:00,4.2890,4.2940,4.2840,4.2840,6
2009-05-11,16:15:00,4.2890,4.2890,4.2830,4.2870,15
2009-05-11,16:20:00,4.2880,4.2900,4.2880,4.2900,3
2009-05-11,16:25:00,4.2930,4.2940,4.2880,4.2880,9
2009-05-11,16:30:00,4.2880,4.2920,4.2880,4.2920,8
2009-05-11,16:35:00,4.2970,4.2970,4.2950,4.2950,6
2009-05-11,16:40:00,4.2980,4.2980,4.2980,4.2980,2
2009-05-11,16:45:00,4.2950,4.2970,4.2950,4.2950,3
2009-05-11,16:50:00,4.2950,4.2950,4.2940,4.2940,3
2009-05-11,16:55:00,4.2920,4.2920,4.2890,4.2890,18
2009-05-11,17:00:00,4.2920,4.2920,4.2870,4.2870,9
2009-05-11,17:05:00,4.2930,4.2960,4.2930,4.2940,15
2009-05-11,17:10:00,4.2940,4.3150,4.2940,4.3040,25
2009-05-11,17:15:00,4.3030,4.3040,4.2990,4.2990,35
2009-05-11,17:20:00,4.2990,4.3000,4.2990,4.2990,67
2009-05-11,17:25:00,4.2930,4.3000,4.2910,4.2950,18
2009-05-11,17:30:00,4.2910,4.2910,4.2740,4.2820,51
2009-05-11,17:35:00,4.2710,4.2710,4.2670,4.2670,4
2009-05-11,17:40:00,4.2670,4.2730,4.2610,4.2620,60
2009-05-11,17:45:00,4.2610,4.2650,4.2590,4.2650,34
2009-05-11,17:50:00,4.2720,4.2720,4.2710,4.2710,4
2009-05-11,17:55:00,4.2760,4.2770,4.2760,4.2770,2
2009-05-11,18:00:00,4.2760,4.2790,4.2740,4.2740,28
2009-05-11,18:05:00,4.2740,4.2740,4.2740,4.2740,6
2009-05-11,18:10:00,4.2740,4.2740,4.2740,4.2740,1
2009-05-11,18:15:00,4.2760,4.2780,4.2760,4.2780,3
2009-05-11,18:20:00,4.2820,4.2830,4.2770,4.2770,43
2009-05-11,18:25:00,4.2770,4.2850,4.2760,4.2850,30
2009-05-11,18:30:00,4.2880,4.2880,4.2820,4.2820,5
2009-05-11,18:35:00,4.2900,4.2910,4.2900,4.2900,27
2009-05-11,18:40:00,4.2900,4.3090,4.2900,4.3040,40
2009-05-11,18:45:00,4.3040,4.3180,4.3030,4.3110,42
2009-05-11,18:50:00,4.3110,4.3160,4.3110,4.3160,28
2009-05-11,18:55:00,4.3160,4.3160,4.3060,4.3080,48
2009-05-11,19:00:00,4.3080,4.3090,4.3060,4.3060,43
2009-05-11,19:05:00,4.3070,4.3080,4.3030,4.3030,41
2009-05-11,19:10:00,4.3030,4.3120,4.3010,4.3010,97
2009-05-11,19:15:00,4.3070,4.3070,4.3060,4.3070,11
2009-05-11,19:20:00,4.3070,4.3090,4.3030,4.3030,102
2009-05-11,19:25:00,4.3030,4.3100,4.3010,4.3100,73
2009-05-11,19:30:00,4.3100,4.3100,4.3060,4.3100,23
2009-05-11,19:35:00,4.3070,4.3150,4.3070,4.3140,37
2009-05-11,19:40:00,4.3100,4.3130,4.2950,4.3000,180
2009-05-11,19:45:00,4.3000,4.3060,4.3000,4.3050,38
2009-05-11,19:50:00,4.3040,4.3050,4.2930,4.3000,117
2009-05-11,19:55:00,4.2960,4.2960,4.2820,4.2900,75
2009-05-11,20:00:00,4.2880,4.2890,4.2630,4.2730,162
2009-05-11,20:05:00,4.2690,4.2690,4.2510,4.2510,200
2009-05-11,20:10:00,4.2520,4.2560,4.2140,4.2200,346
2009-05-11,20:15:00,4.2180,4.2250,4.2180,4.2240,360
2009-05-11,20:20:00,4.2250,4.2400,4.2240,4.2390,290
2009-05-11,20:25:00,4.2360,4.2410,4.2330,4.2370,240
2009-05-11,20:30:00,4.2380,4.2400,4.2310,4.2330,185
2009-05-11,20:35:00,4.2390,4.2400,4.2350,4.2360,106
2009-05-11,20:40:00,4.2380,4.2510,4.2360,4.2500,410
2009-05-11,20:45:00,4.2510,4.2600,4.2430,4.2470,464
2009-05-11,20:50:00,4.2470,4.2550,4.2440,4.2450,162
2009-05-11,20:55:00,4.2460,4.2570,4.2450,4.2530,247
2009-05-11,21:00:00,4.2530,4.2890,4.2520,4.2850,1714
2009-05-11,21:05:00,4.2870,4.2900,4.2720,4.2890,853
2009-05-11,21:10:00,4.2890,4.3410,4.2890,4.3160,2184
2009-05-11,21:15:00,4.3160,4.3200,4.2960,4.3060,1279
2009-05-11,21:20:00,4.3070,4.3280,4.3050,4.3230,714
2009-05-11,21:25:00,4.3230,4.3640,4.3150,4.3460,2329
2009-05-11,21:30:00,4.3470,4.3480,4.3270,4.3290,947
2009-05-11,21:35:00,4.3290,4.3330,4.3140,4.3150,1055
2009-05-11,21:40:00,4.3150,4.3210,4.2620,4.2650,2575
2009-05-11,21:45:00,4.2660,4.2780,4.2180,4.2300,2290
2009-05-11,21:50:00,4.2300,4.2610,4.2250,4.2510,1022
2009-05-11,21:55:00,4.2520,4.2770,4.2500,4.2750,742
2009-05-11,22:00:00,4.2740,4.2750,4.2310,4.2470,1079
2009-05-11,22:05:00,4.2440,4.2450,4.2070,4.2290,1329
2009-05-11,22:10:00,4.2290,4.2310,4.1950,4.2240,2083
2009-05-11,22:15:00,4.2220,4.2450,4.2080,4.2320,833
2009-05-11,22:20:00,4.2330,4.2580,4.2320,4.2500,870
2009-05-11,22:25:00,4.2480,4.2550,4.2230,4.2380,689
2009-05-11,22:30:00,4.2370,4.2400,4.2230,4.2400,475
2009-05-11,22:35:00,4.2410,4.2970,4.2390,4.2840,1489
2009-05-11,22:40:00,4.2830,4.3340,4.2720,4.3340,1664
2009-05-11,22:45:00,4.3320,4.3440,4.2860,4.2930,1245
2009-05-11,22:50:00,4.2920,4.2960,4.2660,4.2720,849
2009-05-11,22:55:00,4.2710,4.2770,4.2520,4.2700,608
2009-05-11,23:00:00,4.2690,4.2710,4.2530,4.2580,504
2009-05-11,23:05:00,4.2570,4.2630,4.2370,4.2440,661
2009-05-11,23:10:00,4.2460,4.2670,4.2380,4.2660,717
2009-05-11,23:15:00,4.2660,4.2910,4.2650,4.2720,808
2009-05-11,23:20:00,4.2740,4.2770,4.2660,4.2660,204
2009-05-11,23:25:00,4.2670,4.2790,4.2670,4.2730,307
2009-05-11,23:30:00,4.2730,4.2760,4.2610,4.2670,645
2009-05-11,23:35:00,4.2670,4.2700,4.2580,4.2580,464
2009-05-11,23:40:00,4.2580,4.2640,4.2510,4.2590,388
2009-05-11,23:45:00,4.2570,4.2600,4.2350,4.2450,512
2009-05-11,23:50:00,4.2420,4.2550,4.2420,4.2540,318
2009-05-11,23:55:00,4.2550,4.2620,4.2280,4.2320,641
2009-05-12,00:00:00,4.2300,4.2440,4.2280,4.2420,253
2009-05-12,00:05:00,4.2410,4.2500,4.2280,4.2300,660
2009-05-12,00:10:00,4.2310,4.2350,4.2260,4.2320,595
2009-05-12,00:15:00,4.2310,4.2490,4.2230,4.2410,551
2009-05-12,00:20:00,4.2430,4.2590,4.2430,4.2460,439
2009-05-12,00:25:00,4.2440,4.2480,4.2360,4.2390,275
2009-05-12,00:30:00,4.2370,4.2420,4.2210,4.2280,487
2009-05-12,00:35:00,4.2270,4.2550,4.2270,4.2520,227
2009-05-12,00:40:00,4.2550,4.3210,4.2550,4.3180,2061
2009-05-12,00:45:00,4.3170,4.3300,4.2900,4.2970,2329
2009-05-12,00:50:00,4.2970,4.3270,4.2920,4.3020,1122
2009-05-12,00:55:00,4.3020,4.3290,4.3020,4.3180,789
2009-05-12,01:00:00,4.3190,4.3190,4.2970,4.3080,545
2009-05-12,01:05:00,4.3070,4.3490,4.3060,4.3390,1083
2009-05-12,01:10:00,4.3370,4.3560,4.3280,4.3330,1202
2009-05-12,01:15:00,4.3330,4.3360,4.3110,4.3170,883
2009-05-12,01:20:00,4.3170,4.3310,4.3130,4.3200,399
2009-05-12,01:25:00,4.3200,4.3210,4.3110,4.3170,163
2009-05-12,01:30:00,4.3150,4.3180,4.2980,4.2980,585
2009-05-12,01:35:00,4.3000,4.3210,4.2890,4.3200,756
2009-05-12,01:40:00,4.3200,4.3220,4.2950,4.2980,453
2009-05-12,01:45:00,4.2990,4.2990,4.2620,4.2740,871
2009-05-12,01:50:00,4.2750,4.2890,4.2720,4.2840,384
2009-05-12,01:55:00,4.2840,4.2910,4.2790,4.2880,227
2009-05-12,02:00:00,4.2870,4.2990,4.2760,4.2980,362
2009-05-12,02:05:00,4.2970,4.3160,4.2950,4.3010,447
2009-05-12,02:10:00,4.3030,4.3160,4.2950,4.2950,294
2009-05-12,02:15:00,4.2960,4.3080,4.2950,4.3020,414
2009-05-12,02:20:00,4.3000,4.3220,4.2990,4.3150,881
2009-05-12,02:25:00,4.3150,4.3160,4.2940,4.2950,1189
2009-05-12,02:30:00,4.2950,4.3000,4.2900,4.2930,511
2009-05-12,02:35:00,4.2930,4.3000,4.2930,4.3000,136
2009-05-12,02:40:00,4.2980,4.2990,4.2870,4.2870,146
2009-05-12,02:45:00,4.2890,4.2930,4.2850,4.2930,68
2009-05-12,02:50:00,4.2910,4.2940,4.2870,4.2900,71
2009-05-12,02:55:00,4.2910,4.2940,4.2880,4.2910,32
2009-05-12,03:00:00,4.2930,4.2940,4.2890,4.2900,23
2009-05-12,03:05:00,4.2890,4.2920,4.2850,4.2850,57
2009-05-12,03:10:00,4.2880,4.2890,4.2860,4.2890,17
2009-05-12,03:15:00,4.2890,4.3020,4.2700,4.2720,309
2009-05-12,03:20:00,4.2710,4.2730,4.2700,4.2730,74
2009-05-12,03:25:00,4.2710,4.2760,4.2710,4.2760,19
2009-05-12,03:30:00,4.2760,4.2830,4.2740,4.2800,56
2009-05-12,03:35:00,4.2810,4.2840,4.2770,4.2800,47
2009-05-12,03:40:00,4.2800,4.2820,4.2760,4.2780,75
2009-05-12,03:45:00,4.2800,4.2810,4.2770,4.2810,14
2009-05-12,03:50:00,4.2790,4.2820,4.2770,4.2820,21
2009-05-12,03:55:00,4.2820,4.2890,4.2820,4.2850,51
2009-05-12,04:00:00,4.2820,4.2880,4.2810,4.2860,33
2009-05-12,04:05:00,4.2860,4.2900,4.2820,4.2820,31
2009-05-12,04:10:00,4.2860,4.2860,4.2840,4.2860,12
2009-05-12,04:15:00,4.2860,4.2890,4.2860,4.2890,9
2009-05-12,04:20:00,4.2900,4.3000,4.2900,4.2960,93
2009-05-12,04:25:00,4.2990,4.3010,4.2970,4.3010,37
2009-05-12,04:30:00,4.3000,4.3010,4.2960,4.3010,6
2009-05-12,04:35:00,4.2970,4.2980,4.2970,4.2980,3
2009-05-12,04:40:00,4.3020,4.3020,4.2960,4.3010,47
2009-05-12,04:45:00,4.2980,4.3090,4.2980,4.3070,70
2009-05-12,04:50:00,4.3080,4.3150,4.3070,4.3070,29
2009-05-12,04:55:00,4.3130,4.3130,4.3080,4.3100,7
2009-05-12,05:00:00,4.3070,4.3190,4.3060,4.3190,151
2009-05-12,05:05:00,4.3200,4.3200,4.3130,4.3150,6
2009-05-12,05:10:00,4.3180,4.3250,4.3160,4.3230,68
2009-05-12,06:00:00,4.3300,4.3330,4.3300,4.3330,6
2009-05-12,06:05:00,4.3380,4.3410,4.3340,4.3340,8
2009-05-12,06:10:00,4.3400,4.3440,4.3400,4.3440,57
2009-05-12,06:20:00,4.3400,4.3400,4.3400,4.3400,1
2009-05-12,06:25:00,4.3400,4.3400,4.3320,4.3350,15
2009-05-12,06:30:00,4.3350,4.3350,4.3350,4.3350,11
2009-05-12,06:35:00,4.3350,4.3350,4.3350,4.3350,4
2009-05-12,06:45:00,4.3270,4.3270,4.3270,4.3270,1
2009-05-12,06:50:00,4.3210,4.3210,4.3210,4.3210,1
2009-05-12,06:55:00,4.3200,4.3200,4.3200,4.3200,4
2009-05-12,07:00:00,4.3210,4.3210,4.3210,4.3210,1
2009-05-12,07:05:00,4.3200,4.3200,4.3200,4.3200,5
2009-05-12,07:15:00,4.3210,4.3210,4.3200,4.3200,3
2009-05-12,07:25:00,4.3200,4.3200,4.3200,4.3200,1
2009-05-12,07:30:00,4.3200,4.3200,4.3200,4.3200,2
2009-05-12,07:40:00,4.3200,4.3200,4.3200,4.3200,6
2009-05-12,07:50:00,4.3160,4.3160,4.3160,4.3160,1
2009-05-12,08:05:00,4.3150,4.3150,4.3150,4.3150,1
2009-05-12,08:10:00,4.3200,4.3290,4.3200,4.3290,8
2009-05-12,08:15:00,4.3300,4.3300,4.3300,4.3300,2
2009-05-12,08:20:00,4.3380,4.3380,4.3380,4.3380,1
2009-05-12,08:25:00,4.3300,4.3310,4.3300,4.3300,3
2009-05-12,08:30:00,4.3380,4.3420,4.3380,4.3420,30
2009-05-12,08:40:00,4.3400,4.3400,4.3400,4.3400,1
2009-05-12,08:50:00,4.3210,4.3210,4.3210,4.3210,3
2009-05-12,08:55:00,4.3200,4.3200,4.3200,4.3200,3
2009-05-12,09:00:00,4.3260,4.3260,4.3260,4.3260,1
2009-05-12,09:05:00,4.3250,4.3290,4.3250,4.3290,6
2009-05-12,09:10:00,4.3200,4.3200,4.3200,4.3200,1
2009-05-12,09:20:00,4.3240,4.3240,4.3230,4.3230,2
2009-05-12,09:30:00,4.3220,4.3220,4.3220,4.3220,3
2009-05-12,09:40:00,4.3220,4.3220,4.3220,4.3220,1
2009-05-12,09:55:00,4.3410,4.3410,4.3410,4.3410,1
2009-05-12,10:15:00,4.3310,4.3310,4.3310,4.3310,1
2009-05-12,10:20:00,4.3450,4.3490,4.3450,4.3490,3
2009-05-12,10:25:00,4.3460,4.3460,4.3460,4.3460,1
2009-05-12,10:30:00,4.3470,4.3470,4.3470,4.3470,2
2009-05-12,10:40:00,4.3470,4.3470,4.3430,4.3430,2
2009-05-12,10:45:00,4.3420,4.3430,4.3420,4.3430,4
2009-05-12,10:50:00,4.3430,4.3430,4.3430,4.3430,3
2009-05-12,11:00:00,4.3430,4.3430,4.3430,4.3430,2
2009-05-12,11:05:00,4.3430,4.3430,4.3430,4.3430,1
2009-05-12,11:20:00,4.3350,4.3350,4.3340,4.3340,3
2009-05-12,11:30:00,4.3400,4.3400,4.3400,4.3400,1
2009-05-12,11:40:00,4.3420,4.3420,4.3420,4.3420,1
2009-05-12,12:30:00,4.3320,4.3320,4.3150,4.3150,10
2009-05-12,12:35:00,4.3160,4.3160,4.3150,4.3150,2
2009-05-12,12:40:00,4.3180,4.3180,4.3180,4.3180,1
2009-05-12,12:45:00,4.3150,4.3150,4.3140,4.3140,13
2009-05-12,12:50:00,4.3150,4.3170,4.3150,4.3170,2
2009-05-12,13:00:00,4.3190,4.3200,4.3180,4.3180,3
2009-05-12,13:05:00,4.3200,4.3200,4.3200,4.3200,1
2009-05-12,13:10:00,4.3170,4.3170,4.3170,4.3170,1
2009-05-12,13:15:00,4.3140,4.3140,4.3140,4.3140,2
2009-05-12,13:20:00,4.3170,4.3170,4.3170,4.3170,1
2009-05-12,13:25:00,4.3140,4.3140,4.3140,4.3140,3
2009-05-12,13:30:00,4.3150,4.3150,4.3150,4.3150,1
2009-05-12,13:35:00,4.3140,4.3140,4.3140,4.3140,3
2009-05-12,13:40:00,4.3140,4.3150,4.3140,4.3140,13
2009-05-12,13:45:00,4.3140,4.3170,4.3140,4.3140,18
2009-05-12,13:50:00,4.3140,4.3160,4.3140,4.3160,5
2009-05-12,14:00:00,4.3140,4.3140,4.3140,4.3140,1
2009-05-12,14:05:00,4.3140,4.3140,4.3140,4.3140,7
2009-05-12,14:10:00,4.3150,4.3160,4.3150,4.3160,3
2009-05-12,14:20:00,4.3150,4.3150,4.3150,4.3150,1
2009-05-12,14:25:00,4.3140,4.3140,4.3140,4.3140,1
2009-05-12,14:30:00,4.3140,4.3140,4.3140,4.3140,2
2009-05-12,14:35:00,4.3140,4.3140,4.3140,4.3140,4
2009-05-12,14:45:00,4.3180,4.3220,4.3180,4.3220,4
2009-05-12,14:50:00,4.3180,4.3180,4.3180,4.3180,1
2009-05-12,14:55:00,4.3180,4.3180,4.3180,4.3180,1
2009-05-12,15:00:00,4.3230,4.3240,4.3230,4.3240,2
2009-05-12,15:05:00,4.3280,4.3330,4.3280,4.3310,12
2009-05-12,15:10:00,4.3280,4.3310,4.3280,4.3310,4
2009-05-12,15:15:00,4.3320,4.3340,4.3320,4.3340,18
2009-05-12,15:20:00,4.3330,4.3340,4.3330,4.3340,16
2009-05-12,15:25:00,4.3340,4.3340,4.3320,4.3320,34
2009-05-12,15:30:00,4.3320,4.3320,4.3320,4.3320,1
2009-05-12,15:35:00,4.3320,4.3320,4.3320,4.3320,2
2009-05-12,15:40:00,4.3340,4.3340,4.3340,4.3340,29
2009-05-12,15:45:00,4.3340,4.3340,4.3330,4.3340,48
2009-05-12,15:50:00,4.3340,4.3340,4.3340,4.3340,12
2009-05-12,15:55:00,4.3340,4.3500,4.3340,4.3470,34
2009-05-12,16:00:00,4.3490,4.3500,4.3480,4.3500,12
2009-05-12,16:05:00,4.3500,4.3500,4.3490,4.3490,2
2009-05-12,16:10:00,4.3480,4.3500,4.3480,4.3500,3
2009-05-12,16:15:00,4.3500,4.3500,4.3480,4.3490,10
2009-05-12,16:20:00,4.3490,4.3490,4.3460,4.3460,7
2009-05-12,16:25:00,4.3480,4.3500,4.3480,4.3500,26
2009-05-12,16:30:00,4.3530,4.3580,4.3530,4.3580,55
2009-05-12,16:35:00,4.3570,4.3580,4.3560,4.3560,12
2009-05-12,16:40:00,4.3550,4.3570,4.3550,4.3570,2
2009-05-12,16:45:00,4.3570,4.3580,4.3570,4.3580,6
2009-05-12,16:50:00,4.3580,4.3580,4.3510,4.3510,5
2009-05-12,16:55:00,4.3510,4.3510,4.3510,4.3510,1
2009-05-12,17:00:00,4.3530,4.3560,4.3530,4.3560,2
2009-05-12,17:05:00,4.3590,4.3640,4.3590,4.3640,13
2009-05-12,17:10:00,4.3660,4.3670,4.3600,4.3670,35
2009-05-12,17:15:00,4.3650,4.3680,4.3650,4.3680,5
2009-05-12,17:20:00,4.3680,4.3680,4.3640,4.3680,20
2009-05-12,17:25:00,4.3670,4.3740,4.3640,4.3740,16
2009-05-12,17:30:00,4.3690,4.3740,4.3690,4.3730,15
2009-05-12,17:35:00,4.3720,4.3740,4.3670,4.3720,15
2009-05-12,17:40:00,4.3720,4.3720,4.3670,4.3710,11
2009-05-12,17:45:00,4.3700,4.3700,4.3670,4.3670,2
2009-05-12,17:50:00,4.3670,4.3700,4.3670,4.3700,3
2009-05-12,17:55:00,4.3710,4.3710,4.3670,4.3670,4
2009-05-12,18:00:00,4.3670,4.3670,4.3650,4.3660,5
2009-05-12,18:05:00,4.3660,4.3680,4.3650,4.3660,10
2009-05-12,18:10:00,4.3720,4.3720,4.3670,4.3670,3
2009-05-12,18:15:00,4.3680,4.3690,4.3680,4.3690,14
2009-05-12,18:20:00,4.3680,4.3690,4.3670,4.3690,6
2009-05-12,18:25:00,4.3680,4.3680,4.3660,4.3660,7
2009-05-12,18:30:00,4.3690,4.3690,4.3670,4.3680,4
2009-05-12,18:35:00,4.3680,4.3680,4.3660,4.3660,7
2009-05-12,18:40:00,4.3640,4.3640,4.3640,4.3640,1
2009-05-12,18:45:00,4.3660,4.3720,4.3660,4.3720,8
2009-05-12,18:50:00,4.3700,4.3790,4.3640,4.3790,20
2009-05-12,18:55:00,4.3790,4.3790,4.3660,4.3690,8
2009-05-12,19:00:00,4.3690,4.3760,4.3690,4.3750,23
2009-05-12,19:05:00,4.3750,4.3860,4.3750,4.3850,34
2009-05-12,19:10:00,4.3880,4.3900,4.3880,4.3890,6
2009-05-12,19:15:00,4.3880,4.3880,4.3670,4.3720,91
2009-05-12,19:20:00,4.3690,4.3870,4.3690,4.3870,15
2009-05-12,19:25:00,4.3770,4.3770,4.3660,4.3730,42
2009-05-12,19:30:00,4.3760,4.3900,4.3760,4.3900,44
2009-05-12,19:35:00,4.3880,4.3960,4.3880,4.3930,107
2009-05-12,19:40:00,4.3950,4.3950,4.3890,4.3950,53
2009-05-12,19:45:00,4.3950,4.4030,4.3940,4.4000,357
2009-05-12,19:50:00,4.3990,4.4180,4.3950,4.4180,510
2009-05-12,19:55:00,4.4160,4.4220,4.4050,4.4130,235
2009-05-12,20:00:00,4.4110,4.4280,4.4020,4.4240,370
2009-05-12,20:05:00,4.4220,4.4320,4.4210,4.4280,201
2009-05-12,20:10:00,4.4270,4.4370,4.4190,4.4370,197
2009-05-12,20:15:00,4.4350,4.4600,4.4350,4.4550,576
2009-05-12,20:20:00,4.4550,4.4980,4.4500,4.4830,1211
2009-05-12,20:25:00,4.4790,4.4800,4.4640,4.4680,331
2009-05-12,20:30:00,4.4670,4.4810,4.4630,4.4660,375
2009-05-12,20:35:00,4.4650,4.4800,4.4570,4.4690,336
2009-05-12,20:40:00,4.4660,4.4820,4.4650,4.4770,422
2009-05-12,20:45:00,4.4750,4.4780,4.4550,4.4580,278
2009-05-12,20:50:00,4.4580,4.4640,4.4570,4.4620,222
2009-05-12,20:55:00,4.4620,4.4860,4.4540,4.4790,621
2009-05-12,21:00:00,4.4810,4.4990,4.4600,4.4680,2167
2009-05-12,21:05:00,4.4670,4.4750,4.4300,4.4360,1175
2009-05-12,21:10:00,4.4360,4.4580,4.4340,4.4500,954
2009-05-12,21:15:00,4.4500,4.4810,4.4490,4.4740,1396
2009-05-12,21:20:00,4.4750,4.4750,4.4360,4.4480,869
2009-05-12,21:25:00,4.4460,4.4620,4.4220,4.4230,764
2009-05-12,21:30:00,4.4250,4.4290,4.4000,4.4100,2030
2009-05-12,21:35:00,4.4100,4.4290,4.4000,4.4070,1388
2009-05-12,21:40:00,4.4070,4.4230,4.3780,4.3820,1927
2009-05-12,21:45:00,4.3810,4.4070,4.3780,4.4070,1288
2009-05-12,21:50:00,4.4050,4.4450,4.4000,4.4440,1561
2009-05-12,21:55:00,4.4410,4.4570,4.4180,4.4180,1362
2009-05-12,22:00:00,4.4180,4.4200,4.3960,4.3990,981
2009-05-12,22:05:00,4.3980,4.4120,4.3750,4.3940,1409
2009-05-12,22:10:00,4.3940,4.3940,4.3680,4.3750,1309
2009-05-12,22:15:00,4.3730,4.3780,4.3510,4.3580,1606
2009-05-12,22:20:00,4.3570,4.3720,4.3230,4.3670,1861
2009-05-12,22:25:00,4.3640,4.3880,4.3590,4.3720,980
2009-05-12,22:30:00,4.3720,4.3740,4.3330,4.3400,864
2009-05-12,22:35:00,4.3420,4.3440,4.3010,4.3070,1993
2009-05-12,22:40:00,4.3050,4.3060,4.2760,4.3000,2383
2009-05-12,22:45:00,4.3000,4.3320,4.2910,4.3240,1441
2009-05-12,22:50:00,4.3230,4.3300,4.2900,4.2920,1252
2009-05-12,22:55:00,4.2930,4.3080,4.2850,4.3020,823
2009-05-12,23:00:00,4.3020,4.3470,4.3010,4.3440,1248
2009-05-12,23:05:00,4.3460,4.3560,4.3330,4.3370,1047
2009-05-12,23:10:00,4.3360,4.3460,4.3300,4.3370,651
2009-05-12,23:15:00,4.3380,4.3440,4.3330,4.3340,379
2009-05-12,23:20:00,4.3350,4.3410,4.2930,4.3050,497
2009-05-12,23:25:00,4.3060,4.3340,4.2980,4.3290,539
2009-05-12,23:30:00,4.3310,4.3330,4.3060,4.3170,501
2009-05-12,23:35:00,4.3170,4.3430,4.3160,4.3390,415
2009-05-12,23:40:00,4.3390,4.3460,4.3360,4.3460,641
2009-05-12,23:45:00,4.3470,4.3700,4.3310,4.3380,1229
2009-05-12,23:50:00,4.3370,4.3470,4.3130,4.3130,791
2009-05-12,23:55:00,4.3130,4.3310,4.3100,4.3200,543
2009-05-13,00:00:00,4.3200,4.3390,4.3150,4.3300,573
2009-05-13,00:05:00,4.3310,4.3440,4.2960,4.3010,1241
2009-05-13,00:10:00,4.3010,4.3200,4.2950,4.2990,458
2009-05-13,00:15:00,4.2990,4.3090,4.2810,4.2990,1039
2009-05-13,00:20:00,4.3000,4.3000,4.2840,4.2970,355
2009-05-13,00:25:00,4.2960,4.3230,4.2950,4.3180,730
2009-05-13,00:30:00,4.3180,4.3190,4.3040,4.3040,405
2009-05-13,00:35:00,4.3020,4.3120,4.2920,4.3060,479
2009-05-13,00:40:00,4.3070,4.3190,4.3020,4.3050,512
2009-05-13,00:45:00,4.3040,4.3200,4.3010,4.3150,321
2009-05-13,00:50:00,4.3150,4.3280,4.3060,4.3060,820
2009-05-13,00:55:00,4.3060,4.3110,4.2920,4.2950,265
2009-05-13,01:00:00,4.2950,4.3570,4.2950,4.3520,1224
2009-05-13,01:05:00,4.3540,4.3650,4.3340,4.3380,551
2009-05-13,01:10:00,4.3410,4.3630,4.3360,4.3410,451
2009-05-13,01:15:00,4.3430,4.3600,4.3400,4.3480,477
2009-05-13,01:20:00,4.3470,4.3700,4.3450,4.3530,538
2009-05-13,01:25:00,4.3530,4.3560,4.3350,4.3370,502
2009-05-13,01:30:00,4.3370,4.3520,4.3280,4.3470,499
2009-05-13,01:35:00,4.3480,4.3930,4.3480,4.3850,1173
2009-05-13,01:40:00,4.3850,4.3870,4.3660,4.3790,456
2009-05-13,01:45:00,4.3790,4.4090,4.3790,4.3970,1198
2009-05-13,01:50:00,4.3980,4.3980,4.3830,4.3860,557
2009-05-13,01:55:00,4.3860,4.3860,4.3640,4.3670,566
2009-05-13,02:00:00,4.3680,4.3680,4.3400,4.3550,746
2009-05-13,02:05:00,4.3570,4.3610,4.3320,4.3400,959
2009-05-13,02:10:00,4.3410,4.3730,4.3410,4.3660,464
2009-05-13,02:15:00,4.3670,4.4050,4.3590,4.3950,1630
2009-05-13,02:20:00,4.3950,4.4480,4.3890,4.4310,2827
2009-05-13,02:25:00,4.4300,4.4670,4.4190,4.4650,2196
2009-05-13,02:30:00,4.4650,4.4860,4.4570,4.4630,1459
2009-05-13,02:35:00,4.4640,4.5050,4.4610,4.4970,1249
2009-05-13,02:40:00,4.4960,4.4980,4.4710,4.4750,285
2009-05-13,02:45:00,4.4750,4.4750,4.4620,4.4740,216
2009-05-13,02:50:00,4.4750,4.4860,4.4720,4.4820,84
2009-05-13,02:55:00,4.4840,4.5010,4.4800,4.4960,213
2009-05-13,03:00:00,4.4990,4.5020,4.4880,4.4880,139
2009-05-13,03:05:00,4.4880,4.4900,4.4840,4.4900,68
2009-05-13,03:10:00,4.4880,4.4890,4.4700,4.4700,102
2009-05-13,03:15:00,4.4700,4.4890,4.4690,4.4780,106
2009-05-13,03:20:00,4.4790,4.4800,4.4750,4.4770,50
2009-05-13,03:25:00,4.4800,4.4860,4.4760,4.4830,124
2009-05-13,03:30:00,4.4830,4.4840,4.4790,4.4790,24
2009-05-13,03:35:00,4.4810,4.4870,4.4800,4.4870,47
2009-05-13,03:40:00,4.4870,4.4870,4.4810,4.4820,17
2009-05-13,03:45:00,4.4810,4.4840,4.4790,4.4800,31
2009-05-13,03:50:00,4.4800,4.4850,4.4790,4.4810,93
2009-05-13,03:55:00,4.4810,4.4890,4.4790,4.4890,81
2009-05-13,04:00:00,4.4890,4.5050,4.4880,4.5040,106
2009-05-13,04:05:00,4.5050,4.5100,4.5000,4.5000,116
2009-05-13,04:10:00,4.4980,4.5020,4.4980,4.5000,16
2009-05-13,04:15:00,4.4940,4.5000,4.4930,4.4940,26
2009-05-13,04:20:00,4.4940,4.5020,4.4940,4.5020,14
2009-05-13,04:25:00,4.4970,4.5020,4.4910,4.5010,62
2009-05-13,04:30:00,4.5040,4.5050,4.4950,4.4960,28
2009-05-13,04:35:00,4.5040,4.5040,4.5000,4.5000,2
2009-05-13,04:40:00,4.5050,4.5150,4.5050,4.5120,74
2009-05-13,04:45:00,4.5100,4.5290,4.5100,4.5230,60
2009-05-13,04:50:00,4.5300,4.5400,4.5300,4.5390,132
2009-05-13,04:55:00,4.5400,4.5400,4.5350,4.5350,16
2009-05-13,05:00:00,4.5350,4.5400,4.5350,4.5400,129
2009-05-13,05:05:00,4.5400,4.5520,4.5390,4.5520,97
2009-05-13,05:10:00,4.5520,4.5520,4.5480,4.5500,4
2009-05-13,06:00:00,4.5600,4.5600,4.5550,4.5560,89
2009-05-13,06:05:00,4.5560,4.5560,4.5560,4.5560,13
2009-05-13,06:10:00,4.5560,4.5560,4.5560,4.5560,4
2009-05-13,06:15:00,4.5470,4.5470,4.5380,4.5380,4
2009-05-13,06:25:00,4.5500,4.5550,4.5390,4.5390,5
2009-05-13,06:30:00,4.5500,4.5500,4.5450,4.5450,3
2009-05-13,06:35:00,4.5450,4.5500,4.5450,4.5500,4
2009-05-13,06:40:00,4.5500,4.5500,4.5500,4.5500,2
2009-05-13,06:55:00,4.5430,4.5430,4.5420,4.5420,3
2009-05-13,07:00:00,4.5420,4.5420,4.5420,4.5420,4
2009-05-13,07:25:00,4.5330,4.5330,4.5330,4.5330,1
2009-05-13,07:30:00,4.5470,4.5470,4.5470,4.5470,2
2009-05-13,07:35:00,4.5330,4.5330,4.4800,4.4890,64
2009-05-13,07:40:00,4.4890,4.4890,4.4890,4.4890,4
2009-05-13,07:45:00,4.4890,4.4890,4.4800,4.4890,16
2009-05-13,07:50:00,4.4890,4.4890,4.4850,4.4890,33
2009-05-13,07:55:00,4.4890,4.4890,4.4820,4.4890,10
2009-05-13,08:00:00,4.4890,4.4890,4.4890,4.4890,43
2009-05-13,08:20:00,4.5100,4.5300,4.5100,4.5300,4
2009-05-13,08:25:00,4.5300,4.5400,4.5200,4.5400,6
2009-05-13,08:30:00,4.5380,4.5450,4.5240,4.5240,11
2009-05-13,09:00:00,4.5400,4.5480,4.5400,4.5480,9
2009-05-13,09:05:00,4.5480,4.5480,4.5470,4.5480,15
2009-05-13,09:10:00,4.5490,4.5500,4.5490,4.5500,58
2009-05-13,09:15:00,4.5510,4.5600,4.5500,4.5500,14
2009-05-13,09:20:00,4.5480,4.5600,4.5480,4.5480,5
2009-05-13,09:25:00,4.5490,4.5490,4.5360,4.5360,11
2009-05-13,09:30:00,4.5370,4.5390,4.5300,4.5300,15
2009-05-13,09:35:00,4.5360,4.5400,4.5360,4.5400,7
2009-05-13,09:40:00,4.5400,4.5400,4.5400,4.5400,18
2009-05-13,09:45:00,4.5450,4.5450,4.5450,4.5450,2
2009-05-13,10:00:00,4.5450,4.5450,4.5450,4.5450,1
2009-05-13,10:25:00,4.5570,4.5570,4.5570,4.5570,1
2009-05-13,10:35:00,4.5480,4.5480,4.5480,4.5480,1
2009-05-13,11:00:00,4.5620,4.5650,4.5610,4.5650,9
2009-05-13,11:05:00,4.5640,4.5650,4.5640,4.5650,7
2009-05-13,11:10:00,4.5690,4.5700,4.5690,4.5690,3
2009-05-13,11:15:00,4.5690,4.5750,4.5690,4.5750,6
2009-05-13,11:25:00,4.5630,4.5630,4.5630,4.5630,1
2009-05-13,11:45:00,4.5650,4.5650,4.5650,4.5650,4
2009-05-13,12:00:00,4.5600,4.5600,4.5600,4.5600,1
2009-05-13,12:15:00,4.5600,4.5640,4.5600,4.5620,5
2009-05-13,12:20:00,4.5610,4.5610,4.5600,4.5600,14
2009-05-13,12:25:00,4.5620,4.5620,4.5510,4.5560,10
2009-05-13,12:30:00,4.5470,4.5470,4.5110,4.5130,70
2009-05-13,12:35:00,4.5130,4.5150,4.5080,4.5100,13
2009-05-13,12:40:00,4.5110,4.5150,4.5080,4.5100,9
2009-05-13,12:45:00,4.5080,4.5110,4.5080,4.5100,4
2009-05-13,12:50:00,4.5070,4.5100,4.5070,4.5100,18
2009-05-13,12:55:00,4.5130,4.5250,4.5080,4.5130,24
2009-05-13,13:00:00,4.5180,4.5340,4.5160,4.5160,17
2009-05-13,13:05:00,4.5160,4.5200,4.5080,4.5080,17
2009-05-13,13:10:00,4.5100,4.5120,4.5100,4.5120,4
2009-05-13,13:15:00,4.5130,4.5140,4.5070,4.5070,13
2009-05-13,13:20:00,4.5070,4.5150,4.5070,4.5150,4
2009-05-13,13:25:00,4.5130,4.5130,4.5130,4.5130,1
2009-05-13,13:30:00,4.5120,4.5120,4.5120,4.5120,2
2009-05-13,13:35:00,4.5190,4.5190,4.5000,4.5000,21
2009-05-13,13:45:00,4.5060,4.5120,4.5060,4.5120,2
2009-05-13,13:50:00,4.5110,4.5110,4.5040,4.5040,2
2009-05-13,13:55:00,4.5140,4.5140,4.5070,4.5070,2
2009-05-13,14:00:00,4.5200,4.5200,4.5200,4.5200,1
2009-05-13,14:05:00,4.5110,4.5110,4.5110,4.5110,1
2009-05-13,14:10:00,4.5100,4.5100,4.5030,4.5030,2
2009-05-13,14:15:00,4.5030,4.5050,4.5030,4.5050,2
2009-05-13,14:20:00,4.5020,4.5080,4.5020,4.5080,6
2009-05-13,14:25:00,4.5060,4.5080,4.5060,4.5080,2
2009-05-13,14:30:00,4.5070,4.5100,4.5020,4.5020,5
2009-05-13,14:35:00,4.5080,4.5200,4.5080,4.5200,9
2009-05-13,14:40:00,4.5110,4.5150,4.5060,4.5120,6
2009-05-13,14:45:00,4.5150,4.5250,4.5120,4.5250,6
2009-05-13,14:50:00,4.5150,4.5150,4.5150,4.5150,1
2009-05-13,14:55:00,4.5180,4.5180,4.5060,4.5060,2
2009-05-13,15:00:00,4.5190,4.5320,4.5190,4.5320,8
2009-05-13,15:05:00,4.5240,4.5240,4.5190,4.5190,6
2009-05-13,15:10:00,4.5230,4.5260,4.5200,4.5200,11
2009-05-13,15:15:00,4.5220,4.5220,4.5070,4.5070,7
2009-05-13,15:20:00,4.5130,4.5150,4.5110,4.5150,10
2009-05-13,15:25:00,4.5130,4.5160,4.5120,4.5120,4
2009-05-13,15:30:00,4.5120,4.5120,4.5120,4.5120,4
2009-05-13,15:35:00,4.5170,4.5210,4.5170,4.5210,16
2009-05-13,15:40:00,4.5190,4.5220,4.5040,4.5040,46
2009-05-13,15:45:00,4.5040,4.5040,4.4910,4.4910,25
2009-05-13,15:50:00,4.5060,4.5060,4.4930,4.4930,7
2009-05-13,15:55:00,4.4930,4.4980,4.4930,4.4980,4
2009-05-13,16:00:00,4.5060,4.5090,4.4990,4.5070,102
2009-05-13,16:05:00,4.5070,4.5090,4.5070,4.5070,9
2009-05-13,16:10:00,4.5090,4.5090,4.5070,4.5090,9
2009-05-13,16:15:00,4.5130,4.5130,4.5050,4.5050,3
2009-05-13,16:20:00,4.5020,4.5020,4.5000,4.5000,5
2009-05-13,16:25:00,4.5000,4.5010,4.4990,4.5010,4
2009-05-13,16:30:00,4.5000,4.5080,4.5000,4.5080,6
2009-05-13,16:35:00,4.5080,4.5110,4.5000,4.5010,18
2009-05-13,16:40:00,4.5020,4.5060,4.5020,4.5060,2
2009-05-13,16:45:00,4.5110,4.5120,4.5020,4.5110,21
2009-05-13,16:50:00,4.5100,4.5100,4.5070,4.5070,2
2009-05-13,16:55:00,4.5050,4.5050,4.5040,4.5040,3
2009-05-13,17:10:00,4.5030,4.5140,4.5030,4.5140,14
2009-05-13,17:15:00,4.5110,4.5110,4.5110,4.5110,1
2009-05-13,17:20:00,4.5080,4.5100,4.5080,4.5100,3
2009-05-13,17:25:00,4.5100,4.5100,4.5100,4.5100,1
2009-05-13,17:30:00,4.5070,4.5100,4.5060,4.5100,14
2009-05-13,17:40:00,4.5060,4.5060,4.5060,4.5060,4
2009-05-13,17:45:00,4.5060,4.5060,4.5040,4.5040,11
2009-05-13,17:50:00,4.5060,4.5060,4.5000,4.5040,18
2009-05-13,17:55:00,4.5040,4.5050,4.4980,4.4980,13
2009-05-13,18:00:00,4.4980,4.5000,4.4980,4.4990,15
2009-05-13,18:05:00,4.4990,4.5030,4.4990,4.5030,7
2009-05-13,18:10:00,4.5010,4.5010,4.4900,4.4930,35
2009-05-13,18:20:00,4.4950,4.4990,4.4930,4.4990,12
2009-05-13,18:25:00,4.5020,4.5250,4.5020,4.5180,42
2009-05-13,18:30:00,4.5170,4.5170,4.5150,4.5170,6
2009-05-13,18:40:00,4.5150,4.5190,4.5120,4.5150,10
2009-05-13,18:45:00,4.5120,4.5190,4.5120,4.5140,18
2009-05-13,18:50:00,4.5130,4.5170,4.5130,4.5130,12
2009-05-13,18:55:00,4.5120,4.5150,4.5090,4.5130,12
2009-05-13,19:00:00,4.5130,4.5130,4.5100,4.5110,8
2009-05-13,19:05:00,4.5110,4.5400,4.5090,4.5400,37
2009-05-13,19:10:00,4.5220,4.5420,4.5190,4.5200,118
2009-05-13,19:15:00,4.5270,4.5390,4.5180,4.5270,251
2009-05-13,19:20:00,4.5300,4.5500,4.5270,4.5450,294
2009-05-13,19:25:00,4.5460,4.5480,4.5340,4.5410,86
2009-05-13,19:30:00,4.5360,4.5470,4.5350,4.5360,139
2009-05-13,19:35:00,4.5360,4.5370,4.5290,4.5320,121
2009-05-13,19:40:00,4.5350,4.5360,4.5310,4.5330,37
2009-05-13,19:45:00,4.5330,4.5380,4.5200,4.5220,50
2009-05-13,19:50:00,4.5220,4.5490,4.5160,4.5340,227
2009-05-13,19:55:00,4.5330,4.5390,4.5100,4.5160,177
2009-05-13,20:00:00,4.5130,4.5200,4.5060,4.5130,239
2009-05-13,20:05:00,4.5130,4.5140,4.5030,4.5090,276
2009-05-13,20:10:00,4.5080,4.5170,4.4990,4.5020,220
2009-05-13,20:15:00,4.5030,4.5060,4.4950,4.5060,156
2009-05-13,20:20:00,4.5050,4.5280,4.5040,4.5250,514
2009-05-13,20:25:00,4.5250,4.5310,4.5200,4.5310,123
2009-05-13,20:30:00,4.5300,4.5300,4.5090,4.5090,835
2009-05-13,20:35:00,4.5100,4.5110,4.5030,4.5050,336
2009-05-13,20:40:00,4.5040,4.5220,4.5030,4.5070,261
2009-05-13,20:45:00,4.5070,4.5100,4.5030,4.5070,309
2009-05-13,20:50:00,4.5080,4.5110,4.4670,4.4710,1009
2009-05-13,20:55:00,4.4710,4.4920,4.4660,4.4810,454
2009-05-13,21:00:00,4.4820,4.4990,4.4630,4.4690,1401
2009-05-13,21:05:00,4.4700,4.4760,4.4490,4.4510,661
2009-05-13,21:10:00,4.4520,4.4660,4.4450,4.4540,792
2009-05-13,21:15:00,4.4530,4.4540,4.4310,4.4460,666
2009-05-13,21:20:00,4.4460,4.4490,4.4330,4.4370,344
2009-05-13,21:25:00,4.4370,4.4480,4.4260,4.4380,713
2009-05-13,21:30:00,4.4370,4.4380,4.4110,4.4300,1208
2009-05-13,21:35:00,4.4310,4.4340,4.3860,4.3940,1594
2009-05-13,21:40:00,4.3950,4.4070,4.3830,4.4040,1046
2009-05-13,21:45:00,4.4050,4.4070,4.3840,4.4070,749
2009-05-13,21:50:00,4.4070,4.4220,4.4000,4.4120,657
2009-05-13,21:55:00,4.4130,4.4240,4.4080,4.4190,606
2009-05-13,22:00:00,4.4180,4.4180,4.3970,4.4030,532
2009-05-13,22:05:00,4.4030,4.4050,4.3710,4.3760,1016
2009-05-13,22:10:00,4.3770,4.4020,4.3770,4.3960,819
2009-05-13,22:15:00,4.3960,4.4070,4.3930,4.4020,504
2009-05-13,22:20:00,4.4030,4.4090,4.3930,4.4080,562
2009-05-13,22:25:00,4.4080,4.4500,4.4070,4.4500,982
2009-05-13,22:30:00,4.4500,4.4860,4.4420,4.4610,2521
2009-05-13,22:35:00,4.4670,4.4830,4.4150,4.4170,2081
2009-05-13,22:40:00,4.4170,4.4200,4.3800,4.3830,2182
2009-05-13,22:45:00,4.3830,4.3830,4.3450,4.3650,2233
2009-05-13,22:50:00,4.3650,4.3920,4.3580,4.3840,1608
2009-05-13,22:55:00,4.3840,4.3910,4.3580,4.3710,1482
2009-05-13,23:00:00,4.3720,4.4080,4.3600,4.3990,1378
2009-05-13,23:05:00,4.3980,4.4030,4.3810,4.3850,678
2009-05-13,23:10:00,4.3850,4.3960,4.3810,4.3840,484
2009-05-13,23:15:00,4.3840,4.3980,4.3830,4.3930,593
2009-05-13,23:20:00,4.3930,4.3960,4.3840,4.3890,303
2009-05-13,23:25:00,4.3880,4.3920,4.3740,4.3900,500
2009-05-13,23:30:00,4.3910,4.4200,4.3910,4.4100,1078
2009-05-13,23:35:00,4.4100,4.4130,4.3870,4.3980,415
2009-05-13,23:40:00,4.3960,4.4250,4.3910,4.4120,707
2009-05-13,23:45:00,4.4110,4.4400,4.4100,4.4350,1169
2009-05-13,23:50:00,4.4350,4.4500,4.4180,4.4440,805
2009-05-13,23:55:00,4.4410,4.4440,4.4300,4.4370,443
2009-05-14,00:00:00,4.4370,4.4520,4.4280,4.4430,717
2009-05-14,00:05:00,4.4430,4.4660,4.4420,4.4590,591
2009-05-14,00:10:00,4.4600,4.4670,4.4520,4.4630,464
2009-05-14,00:15:00,4.4640,4.4910,4.4520,4.4880,1471
2009-05-14,00:20:00,4.4840,4.4940,4.4730,4.4770,674
2009-05-14,00:25:00,4.4790,4.4930,4.4790,4.4850,712
2009-05-14,00:30:00,4.4880,4.4890,4.4740,4.4870,462
2009-05-14,00:35:00,4.4850,4.4890,4.4710,4.4780,391
2009-05-14,00:40:00,4.4780,4.4840,4.4570,4.4600,757
2009-05-14,00:45:00,4.4590,4.4600,4.4440,4.4510,840
2009-05-14,00:50:00,4.4500,4.4580,4.4480,4.4510,420
2009-05-14,00:55:00,4.4500,4.4520,4.4320,4.4350,1101
2009-05-14,01:00:00,4.4340,4.4420,4.4280,4.4400,602
2009-05-14,01:05:00,4.4390,4.4500,4.4130,4.4150,640
2009-05-14,01:10:00,4.4130,4.4210,4.4010,4.4170,767
2009-05-14,01:15:00,4.4170,4.4230,4.3960,4.4010,781
2009-05-14,01:20:00,4.4020,4.4140,4.3880,4.3930,785
2009-05-14,01:25:00,4.3930,4.4050,4.3770,4.3940,886
2009-05-14,01:30:00,4.3940,4.3940,4.3700,4.3820,764
2009-05-14,01:35:00,4.3840,4.4040,4.3830,4.4020,734
2009-05-14,01:40:00,4.4020,4.4230,4.4010,4.4150,750
2009-05-14,01:45:00,4.4170,4.4170,4.3960,4.4000,866
2009-05-14,01:50:00,4.4000,4.4370,4.4000,4.4300,816
2009-05-14,01:55:00,4.4300,4.4360,4.4200,4.4350,370
2009-05-14,02:00:00,4.4340,4.4490,4.4210,4.4300,916
2009-05-14,02:05:00,4.4300,4.4340,4.3900,4.3900,814
2009-05-14,02:10:00,4.3910,4.4030,4.3810,4.3990,717
2009-05-14,02:15:00,4.3980,4.4040,4.3450,4.3490,1727
2009-05-14,02:20:00,4.3500,4.3640,4.3370,4.3540,1949
2009-05-14,02:25:00,4.3540,4.3620,4.3250,4.3370,4323
2009-05-14,02:30:00,4.3370,4.3520,4.3270,4.3280,1014
2009-05-14,02:35:00,4.3290,4.3330,4.3190,4.3230,296
2009-05-14,02:40:00,4.3230,4.3240,4.2760,4.2890,806
2009-05-14,02:45:00,4.2880,4.2940,4.2550,4.2600,636
2009-05-14,02:50:00,4.2590,4.2700,4.2450,4.2680,501
2009-05-14,02:55:00,4.2690,4.2850,4.2690,4.2720,306
2009-05-14,03:00:00,4.2740,4.2790,4.2690,4.2700,147
2009-05-14,03:05:00,4.2680,4.2710,4.2630,4.2630,229
2009-05-14,03:10:00,4.2630,4.2640,4.2570,4.2580,113
2009-05-14,03:15:00,4.2590,4.2590,4.2390,4.2420,340
2009-05-14,03:20:00,4.2410,4.2500,4.2310,4.2500,336
2009-05-14,03:25:00,4.2500,4.2730,4.2490,4.2530,287
2009-05-14,03:30:00,4.2470,4.2470,4.2330,4.2460,96
2009-05-14,03:35:00,4.2430,4.2560,4.2430,4.2500,85
2009-05-14,03:40:00,4.2500,4.2530,4.2420,4.2470,96
2009-05-14,03:45:00,4.2480,4.2550,4.2440,4.2490,110
2009-05-14,03:50:00,4.2490,4.2580,4.2380,4.2400,180
2009-05-14,03:55:00,4.2380,4.2430,4.2260,4.2340,94
2009-05-14,04:00:00,4.2300,4.2300,4.2190,4.2240,114
2009-05-14,04:05:00,4.2200,4.2240,4.2140,4.2190,88
2009-05-14,04:10:00,4.2200,4.2200,4.2030,4.2150,101
2009-05-14,04:15:00,4.2210,4.2250,4.2210,4.2230,18
2009-05-14,04:20:00,4.2200,4.2270,4.2140,4.2170,69
2009-05-14,04:25:00,4.2140,4.2210,4.2140,4.2210,5
2009-05-14,04:30:00,4.2200,4.2210,4.2190,4.2210,10
2009-05-14,04:35:00,4.2210,4.2470,4.2210,4.2360,75
2009-05-14,04:40:00,4.2290,4.2290,4.2290,4.2290,1
2009-05-14,04:45:00,4.2280,4.2280,4.2190,4.2260,14
2009-05-14,04:50:00,4.2220,4.2220,4.2220,4.2220,1
2009-05-14,04:55:00,4.2180,4.2300,4.2180,4.2300,4
2009-05-14,05:00:00,4.2250,4.2280,4.2250,4.2280,6
2009-05-14,05:05:00,4.2250,4.2270,4.2250,4.2270,46
2009-05-14,05:10:00,4.2220,4.2220,4.2220,4.2220,3
2009-05-14,06:00:00,4.2160,4.2200,4.2010,4.2200,40
2009-05-14,06:05:00,4.2200,4.2270,4.2200,4.2270,12
2009-05-14,06:10:00,4.2240,4.2290,4.2240,4.2290,13
2009-05-14,06:20:00,4.2290,4.2290,4.2290,4.2290,5
2009-05-14,06:25:00,4.2300,4.2300,4.2300,4.2300,10
2009-05-14,06:30:00,4.2400,4.2430,4.2400,4.2430,4
2009-05-14,06:35:00,4.2280,4.2280,4.2280,4.2280,1
2009-05-14,06:40:00,4.2150,4.2160,4.2150,4.2160,4
2009-05-14,06:45:00,4.2130,4.2130,4.2050,4.2050,14
2009-05-14,06:50:00,4.2010,4.2010,4.1820,4.1820,25
2009-05-14,06:55:00,4.2070,4.2070,4.2070,4.2070,1
2009-05-14,07:00:00,4.2000,4.2290,4.2000,4.2290,23
2009-05-14,07:05:00,4.1970,4.2150,4.1970,4.2010,5
2009-05-14,07:10:00,4.2060,4.2300,4.2030,4.2300,25
2009-05-14,07:20:00,4.2380,4.2380,4.2380,4.2380,1
2009-05-14,07:25:00,4.2210,4.2210,4.2210,4.2210,1
2009-05-14,07:30:00,4.2200,4.2250,4.2200,4.2250,7
2009-05-14,07:35:00,4.2280,4.2410,4.2280,4.2390,8
2009-05-14,07:40:00,4.2350,4.2350,4.2350,4.2350,1
2009-05-14,07:45:00,4.2310,4.2310,4.2310,4.2310,1
2009-05-14,07:55:00,4.2350,4.2350,4.2350,4.2350,1
2009-05-14,08:00:00,4.2250,4.2250,4.2250,4.2250,1
2009-05-14,08:05:00,4.2190,4.2190,4.2190,4.2190,1
2009-05-14,08:10:00,4.2280,4.2280,4.2130,4.2130,16
2009-05-14,08:20:00,4.2120,4.2180,4.2120,4.2180,2
2009-05-14,08:25:00,4.2180,4.2180,4.2180,4.2180,1
2009-05-14,08:40:00,4.2250,4.2250,4.2250,4.2250,6
2009-05-14,08:50:00,4.2240,4.2260,4.2200,4.2200,19
2009-05-14,08:55:00,4.2200,4.2200,4.2200,4.2200,2
2009-05-14,09:00:00,4.2200,4.2200,4.2140,4.2200,10
2009-05-14,09:10:00,4.2150,4.2150,4.2110,4.2110,5
2009-05-14,09:15:00,4.2110,4.2110,4.2110,4.2110,5
2009-05-14,09:20:00,4.2110,4.2110,4.2040,4.2060,19
2009-05-14,09:25:00,4.2010,4.2010,4.1800,4.1800,28
2009-05-14,09:30:00,4.1850,4.1950,4.1850,4.1950,2
2009-05-14,09:35:00,4.1920,4.1920,4.1850,4.1900,3
2009-05-14,09:40:00,4.1920,4.1920,4.1830,4.1830,2
2009-05-14,09:50:00,4.2000,4.2010,4.1930,4.1930,6
2009-05-14,10:00:00,4.1950,4.1950,4.1950,4.1950,2
2009-05-14,10:05:00,4.1960,4.1960,4.1960,4.1960,1
2009-05-14,10:10:00,4.2010,4.2010,4.2010,4.2010,2
2009-05-14,10:15:00,4.2100,4.2100,4.2100,4.2100,1
2009-05-14,10:20:00,4.2140,4.2200,4.2140,4.2200,2
2009-05-14,10:25:00,4.2010,4.2010,4.2010,4.2010,1
2009-05-14,10:30:00,4.2220,4.2240,4.2220,4.2240,2
2009-05-14,10:35:00,4.2010,4.2010,4.1850,4.1860,12
2009-05-14,10:40:00,4.1810,4.1810,4.1810,4.1810,1
2009-05-14,10:45:00,4.1950,4.1950,4.1950,4.1950,1
2009-05-14,10:50:00,4.1950,4.1950,4.1950,4.1950,1
2009-05-14,10:55:00,4.1960,4.2250,4.1960,4.2240,14
2009-05-14,11:00:00,4.2200,4.2200,4.2150,4.2150,26
2009-05-14,11:05:00,4.2150,4.2150,4.2110,4.2110,5
2009-05-14,11:10:00,4.2100,4.2150,4.2100,4.2100,3
2009-05-14,11:30:00,4.2330,4.2330,4.2330,4.2330,2
2009-05-14,11:40:00,4.2330,4.2350,4.2330,4.2350,7
2009-05-14,11:45:00,4.2330,4.2330,4.2330,4.2330,1
2009-05-14,11:50:00,4.2220,4.2220,4.2040,4.2040,28
2009-05-14,11:55:00,4.2150,4.2150,4.2120,4.2140,7
2009-05-14,12:05:00,4.2240,4.2270,4.2240,4.2270,2
2009-05-14,12:10:00,4.2300,4.2330,4.2300,4.2330,2
2009-05-14,12:15:00,4.2300,4.2300,4.2100,4.2100,8
2009-05-14,12:20:00,4.2200,4.2200,4.2200,4.2200,1
2009-05-14,12:25:00,4.2270,4.2300,4.2250,4.2300,3
2009-05-14,12:30:00,4.2310,4.2460,4.2310,4.2440,62
2009-05-14,12:35:00,4.2460,4.2460,4.2410,4.2450,25
2009-05-14,12:40:00,4.2450,4.2450,4.2420,4.2450,9
2009-05-14,12:45:00,4.2450,4.2450,4.2400,4.2440,12
2009-05-14,12:50:00,4.2450,4.2490,4.2450,4.2480,8
2009-05-14,12:55:00,4.2490,4.2490,4.2480,4.2480,8
2009-05-14,13:00:00,4.2480,4.2490,4.2480,4.2490,5
2009-05-14,13:05:00,4.2490,4.2490,4.2490,4.2490,5
2009-05-14,13:10:00,4.2490,4.2490,4.2470,4.2470,7
2009-05-14,13:15:00,4.2450,4.2500,4.2450,4.2500,4
2009-05-14,13:20:00,4.2500,4.2500,4.2500,4.2500,2
2009-05-14,13:25:00,4.2500,4.2500,4.2420,4.2430,9
2009-05-14,13:35:00,4.2460,4.2500,4.2460,4.2490,11
2009-05-14,13:50:00,4.2500,4.2500,4.2470,4.2470,6
2009-05-14,13:55:00,4.2490,4.2490,4.2490,4.2490,1
2009-05-14,14:00:00,4.2500,4.2500,4.2500,4.2500,5
2009-05-14,14:05:00,4.2540,4.2600,4.2540,4.2600,21
2009-05-14,14:10:00,4.2590,4.2600,4.2580,4.2580,3
2009-05-14,14:20:00,4.2590,4.2600,4.2590,4.2600,11
2009-05-14,14:25:00,4.2600,4.2600,4.2600,4.2600,1
2009-05-14,14:30:00,4.2620,4.2620,4.2540,4.2540,35
2009-05-14,14:35:00,4.2520,4.2520,4.2520,4.2520,1
2009-05-14,14:40:00,4.2540,4.2540,4.2540,4.2540,2
2009-05-14,14:50:00,4.2600,4.2600,4.2600,4.2600,1
2009-05-14,14:55:00,4.2590,4.2590,4.2590,4.2590,1
2009-05-14,15:00:00,4.2600,4.2630,4.2600,4.2600,3
2009-05-14,15:05:00,4.2630,4.2650,4.2630,4.2630,18
2009-05-14,15:10:00,4.2630,4.2630,4.2630,4.2630,2
2009-05-14,15:15:00,4.2600,4.2600,4.2570,4.2580,5
2009-05-14,15:20:00,4.2570,4.2570,4.2570,4.2570,1
2009-05-14,15:25:00,4.2620,4.2620,4.2560,4.2560,3
2009-05-14,15:30:00,4.2570,4.2570,4.2560,4.2560,2
2009-05-14,15:35:00,4.2590,4.2600,4.2590,4.2590,7
2009-05-14,15:40:00,4.2610,4.2610,4.2610,4.2610,1
2009-05-14,15:45:00,4.2610,4.2630,4.2610,4.2630,3
2009-05-14,15:50:00,4.2610,4.2610,4.2610,4.2610,1
2009-05-14,16:00:00,4.2630,4.2660,4.2610,4.2610,8
2009-05-14,16:05:00,4.2590,4.2600,4.2570,4.2600,15
2009-05-14,16:10:00,4.2590,4.2600,4.2560,4.2600,7
2009-05-14,16:15:00,4.2620,4.2690,4.2610,4.2670,13
2009-05-14,16:20:00,4.2630,4.2650,4.2620,4.2640,9
2009-05-14,16:25:00,4.2650,4.2700,4.2650,4.2700,26
2009-05-14,16:30:00,4.2700,4.2700,4.2680,4.2690,5
2009-05-14,16:35:00,4.2670,4.2670,4.2550,4.2560,16
2009-05-14,16:40:00,4.2550,4.2580,4.2500,4.2540,26
2009-05-14,16:45:00,4.2590,4.2600,4.2590,4.2600,11
2009-05-14,16:50:00,4.2580,4.2580,4.2530,4.2530,11
2009-05-14,16:55:00,4.2520,4.2520,4.2490,4.2520,16
2009-05-14,17:05:00,4.2520,4.2600,4.2500,4.2520,24
2009-05-14,17:10:00,4.2510,4.2510,4.2490,4.2490,69
2009-05-14,17:15:00,4.2500,4.2500,4.2480,4.2490,26
2009-05-14,17:30:00,4.2590,4.2600,4.2590,4.2600,5
2009-05-14,17:35:00,4.2620,4.2620,4.2530,4.2530,2
2009-05-14,17:40:00,4.2510,4.2640,4.2490,4.2500,61
2009-05-14,17:45:00,4.2560,4.2630,4.2510,4.2630,9
2009-05-14,17:50:00,4.2550,4.2550,4.2480,4.2520,14
2009-05-14,18:00:00,4.2540,4.2540,4.2540,4.2540,1
2009-05-14,18:10:00,4.2540,4.2540,4.2460,4.2460,18
2009-05-14,18:15:00,4.2480,4.2500,4.2480,4.2490,19
2009-05-14,18:20:00,4.2500,4.2500,4.2470,4.2480,33
2009-05-14,18:25:00,4.2490,4.2490,4.2460,4.2490,26
2009-05-14,18:30:00,4.2490,4.2490,4.2470,4.2470,6
2009-05-14,18:35:00,4.2440,4.2460,4.2390,4.2460,25
2009-05-14,18:40:00,4.2440,4.2450,4.2390,4.2390,4
2009-05-14,18:45:00,4.2380,4.2410,4.2360,4.2360,6
2009-05-14,18:50:00,4.2360,4.2370,4.2280,4.2300,14
2009-05-14,18:55:00,4.2300,4.2350,4.2300,4.2350,16
2009-05-14,19:00:00,4.2350,4.2380,4.2330,4.2380,4
2009-05-14,19:05:00,4.2400,4.2400,4.2310,4.2310,19
2009-05-14,19:10:00,4.2330,4.2350,4.2290,4.2350,20
2009-05-14,19:15:00,4.2390,4.2390,4.2390,4.2390,1
2009-05-14,19:20:00,4.2380,4.2400,4.2330,4.2350,32
2009-05-14,19:25:00,4.2370,4.2400,4.2290,4.2300,60
2009-05-14,19:30:00,4.2280,4.2280,4.1970,4.2010,193
2009-05-14,19:35:00,4.1970,4.1980,4.1860,4.1970,109
2009-05-14,19:40:00,4.1960,4.2100,4.1960,4.2060,115
2009-05-14,19:45:00,4.2040,4.2100,4.2040,4.2070,19
2009-05-14,19:50:00,4.2100,4.2230,4.2100,4.2150,83
2009-05-14,19:55:00,4.2160,4.2180,4.2100,4.2140,70
2009-05-14,20:00:00,4.2140,4.2190,4.2060,4.2100,112
2009-05-14,20:05:00,4.2080,4.2120,4.2030,4.2100,79
2009-05-14,20:10:00,4.2100,4.2100,4.1990,4.2000,53
2009-05-14,20:15:00,4.1990,4.2020,4.1540,4.1800,453
2009-05-14,20:20:00,4.1800,4.1970,4.1750,4.1810,332
2009-05-14,20:25:00,4.1810,4.1880,4.1800,4.1800,223
2009-05-14,20:30:00,4.1800,4.1810,4.1260,4.1450,916
2009-05-14,20:35:00,4.1450,4.1530,4.1270,4.1500,700
2009-05-14,20:40:00,4.1510,4.1660,4.1350,4.1540,731
2009-05-14,20:45:00,4.1510,4.1700,4.1510,4.1700,557
2009-05-14,20:50:00,4.1680,4.1750,4.1500,4.1540,1146
2009-05-14,20:55:00,4.1530,4.1550,4.1350,4.1460,1220
2009-05-14,21:00:00,4.1440,4.1650,4.1400,4.1490,1488
2009-05-14,21:05:00,4.1480,4.1910,4.1430,4.1770,1576
2009-05-14,21:10:00,4.1770,4.1790,4.1650,4.1690,898
2009-05-14,21:15:00,4.1680,4.1900,4.1640,4.1820,1008
2009-05-14,21:20:00,4.1820,4.1920,4.1800,4.1880,830
2009-05-14,21:25:00,4.1880,4.1940,4.1770,4.1890,689
2009-05-14,21:30:00,4.1880,4.1900,4.1760,4.1870,738
2009-05-14,21:35:00,4.1870,4.1990,4.1710,4.1750,699
2009-05-14,21:40:00,4.1750,4.1880,4.1620,4.1790,899
2009-05-14,21:45:00,4.1760,4.1890,4.1690,4.1720,929
2009-05-14,21:50:00,4.1720,4.1770,4.1390,4.1450,1181
2009-05-14,21:55:00,4.1450,4.1630,4.1380,4.1620,1377
2009-05-14,22:00:00,4.1610,4.1740,4.1570,4.1740,743
2009-05-14,22:05:00,4.1740,4.1810,4.1550,4.1630,747
2009-05-14,22:10:00,4.1630,4.1780,4.1480,4.1540,625
2009-05-14,22:15:00,4.1550,4.1640,4.1480,4.1500,750
2009-05-14,22:20:00,4.1520,4.1620,4.1370,4.1430,705
2009-05-14,22:25:00,4.1440,4.1540,4.1250,4.1450,1095
2009-05-14,22:30:00,4.1280,4.2130,4.1250,4.1980,4419
2009-05-14,22:35:00,4.1940,4.2020,4.1650,4.1710,1403
2009-05-14,22:40:00,4.1710,4.2040,4.1580,4.1840,1394
2009-05-14,22:45:00,4.1830,4.2030,4.1750,4.2000,871
2009-05-14,22:50:00,4.2020,4.2600,4.2000,4.2350,3750
2009-05-14,22:55:00,4.2360,4.2730,4.2300,4.2440,2792
2009-05-14,23:00:00,4.2430,4.2620,4.2380,4.2470,1543
2009-05-14,23:05:00,4.2480,4.2900,4.2430,4.2840,2062
2009-05-14,23:10:00,4.2840,4.3090,4.2750,4.2850,2021
2009-05-14,23:15:00,4.2870,4.3190,4.2810,4.2990,1732
2009-05-14,23:20:00,4.3010,4.3020,4.2360,4.2450,2265
2009-05-14,23:25:00,4.2420,4.2510,4.2130,4.2270,1773
2009-05-14,23:30:00,4.2290,4.2480,4.2270,4.2300,786
2009-05-14,23:35:00,4.2300,4.2470,4.2160,4.2400,787
2009-05-14,23:40:00,4.2400,4.2410,4.2060,4.2120,841
2009-05-14,23:45:00,4.2090,4.2110,4.1720,4.1950,1995
2009-05-14,23:50:00,4.1960,4.2180,4.1900,4.2110,717
2009-05-14,23:55:00,4.2130,4.2320,4.1920,4.2020,808
2009-05-15,00:00:00,4.2020,4.2490,4.2000,4.2430,755
2009-05-15,00:05:00,4.2420,4.2670,4.2340,4.2670,1020
2009-05-15,00:10:00,4.2670,4.2730,4.2420,4.2500,956
2009-05-15,00:15:00,4.2500,4.2670,4.2500,4.2620,618
2009-05-15,00:20:00,4.2620,4.2640,4.2400,4.2440,530
2009-05-15,00:25:00,4.2420,4.2510,4.2360,4.2390,509
2009-05-15,00:30:00,4.2400,4.2860,4.2390,4.2690,928
2009-05-15,00:35:00,4.2680,4.2700,4.2520,4.2630,326
2009-05-15,00:40:00,4.2630,4.2730,4.2490,4.2720,444
2009-05-15,00:45:00,4.2730,4.2770,4.2620,4.2650,374
2009-05-15,00:50:00,4.2650,4.2720,4.2530,4.2690,342
2009-05-15,00:55:00,4.2720,4.2720,4.2550,4.2580,231
2009-05-15,01:00:00,4.2570,4.2600,4.2430,4.2510,623
2009-05-15,01:05:00,4.2510,4.2510,4.2290,4.2310,577
2009-05-15,01:10:00,4.2300,4.2390,4.2280,4.2280,484
2009-05-15,01:15:00,4.2270,4.2280,4.2070,4.2100,640
2009-05-15,01:20:00,4.2100,4.2300,4.2100,4.2150,423
2009-05-15,01:25:00,4.2150,4.2460,4.2100,4.2360,347
2009-05-15,01:30:00,4.2360,4.2600,4.2350,4.2550,520
2009-05-15,01:35:00,4.2560,4.2770,4.2540,4.2720,545
2009-05-15,01:40:00,4.2730,4.2740,4.2590,4.2630,366
2009-05-15,01:45:00,4.2620,4.2740,4.2460,4.2590,637
2009-05-15,01:50:00,4.2570,4.2880,4.2560,4.2730,819
2009-05-15,01:55:00,4.2740,4.2890,4.2600,4.2780,477
2009-05-15,02:00:00,4.2780,4.3340,4.2780,4.3000,1420
2009-05-15,02:05:00,4.3000,4.3250,4.2950,4.3020,886
2009-05-15,02:10:00,4.3010,4.3490,4.2990,4.3230,1715
2009-05-15,02:15:00,4.3220,4.3380,4.2930,4.3070,1377
2009-05-15,02:20:00,4.3070,4.3180,4.2930,4.2970,879
2009-05-15,02:25:00,4.2970,4.3110,4.2810,4.2910,1912
2009-05-15,02:30:00,4.2910,4.2990,4.2840,4.2940,617
2009-05-15,02:35:00,4.2970,4.3020,4.2960,4.2990,148
2009-05-15,02:40:00,4.3000,4.3030,4.2850,4.2860,175
2009-05-15,02:45:00,4.2870,4.2930,4.2870,4.2900,44
2009-05-15,02:50:00,4.2920,4.3090,4.2910,4.3060,146
2009-05-15,02:55:00,4.3060,4.3090,4.3000,4.3020,56
2009-05-15,03:00:00,4.3020,4.3030,4.3000,4.3010,27
2009-05-15,03:05:00,4.3040,4.3040,4.2920,4.2920,109
2009-05-15,03:10:00,4.2950,4.3000,4.2900,4.2930,60
2009-05-15,03:15:00,4.2920,4.2960,4.2900,4.2960,65
2009-05-15,03:20:00,4.2950,4.3020,4.2910,4.3020,20
2009-05-15,03:25:00,4.3000,4.3090,4.2980,4.3040,39
2009-05-15,03:30:00,4.3060,4.3080,4.2980,4.3010,93
2009-05-15,03:35:00,4.3010,4.3040,4.2990,4.3010,39
2009-05-15,03:40:00,4.2990,4.3050,4.2980,4.3010,56
2009-05-15,03:45:00,4.3000,4.3040,4.2980,4.3010,49
2009-05-15,03:50:00,4.3020,4.3030,4.3000,4.3010,55
2009-05-15,03:55:00,4.3010,4.3050,4.2900,4.2950,285
2009-05-15,04:00:00,4.2920,4.2930,4.2860,4.2860,61
2009-05-15,04:05:00,4.2860,4.2890,4.2820,4.2880,26
2009-05-15,04:10:00,4.2890,4.2900,4.2820,4.2820,34
2009-05-15,04:15:00,4.2870,4.2870,4.2830,4.2870,29
2009-05-15,04:20:00,4.2870,4.2870,4.2850,4.2850,2
2009-05-15,04:25:00,4.2890,4.2920,4.2890,4.2910,34
2009-05-15,04:30:00,4.2950,4.2990,4.2950,4.2950,42
2009-05-15,04:35:00,4.2950,4.2950,4.2880,4.2880,22
2009-05-15,04:40:00,4.2900,4.2900,4.2880,4.2880,13
2009-05-15,04:45:00,4.2860,4.2910,4.2850,4.2910,7
2009-05-15,04:50:00,4.2910,4.2910,4.2910,4.2910,2
2009-05-15,04:55:00,4.2900,4.2900,4.2860,4.2860,5
2009-05-15,05:00:00,4.2910,4.2950,4.2910,4.2950,9
2009-05-15,05:05:00,4.2960,4.2990,4.2930,4.2990,7
2009-05-15,05:10:00,4.3000,4.3000,4.2980,4.3000,4
2009-05-15,06:00:00,4.3000,4.3120,4.2980,4.3080,38
2009-05-15,06:05:00,4.3080,4.3080,4.3080,4.3080,1
2009-05-15,06:10:00,4.3030,4.3030,4.3030,4.3030,1
2009-05-15,06:15:00,4.3030,4.3030,4.3020,4.3020,2
2009-05-15,06:20:00,4.3020,4.3090,4.3020,4.3090,3
2009-05-15,06:30:00,4.3170,4.3170,4.3170,4.3170,1
2009-05-15,06:35:00,4.3170,4.3170,4.3170,4.3170,2
2009-05-15,06:55:00,4.2910,4.2910,4.2910,4.2910,1
2009-05-15,07:20:00,4.2910,4.2910,4.2910,4.2910,1
2009-05-15,07:30:00,4.2800,4.2800,4.2800,4.2800,2
2009-05-15,07:35:00,4.2860,4.2860,4.2860,4.2860,1
2009-05-15,08:00:00,4.2920,4.2920,4.2920,4.2920,1
2009-05-15,08:10:00,4.2820,4.2820,4.2820,4.2820,5
2009-05-15,08:25:00,4.2920,4.2930,4.2920,4.2930,2
2009-05-15,08:30:00,4.2920,4.2920,4.2900,4.2900,2
2009-05-15,08:45:00,4.2890,4.2890,4.2890,4.2890,7
2009-05-15,08:55:00,4.2860,4.2860,4.2860,4.2860,7
2009-05-15,09:00:00,4.2860,4.2860,4.2860,4.2860,16
2009-05-15,09:05:00,4.2820,4.2820,4.2820,4.2820,5
2009-05-15,09:10:00,4.2800,4.2800,4.2800,4.2800,3
2009-05-15,09:15:00,4.2790,4.2880,4.2790,4.2880,14
2009-05-15,09:20:00,4.2880,4.2880,4.2810,4.2810,9
2009-05-15,09:25:00,4.2810,4.2870,4.2800,4.2870,8
2009-05-15,09:35:00,4.2880,4.2880,4.2880,4.2880,7
2009-05-15,09:40:00,4.2800,4.2800,4.2800,4.2800,1
2009-05-15,09:50:00,4.2780,4.2780,4.2780,4.2780,8
2009-05-15,09:55:00,4.2800,4.2800,4.2800,4.2800,2
2009-05-15,10:00:00,4.2790,4.2790,4.2790,4.2790,1
2009-05-15,10:05:00,4.2880,4.2880,4.2880,4.2880,1
2009-05-15,10:10:00,4.2780,4.2780,4.2780,4.2780,3
2009-05-15,10:15:00,4.2770,4.2770,4.2770,4.2770,1
2009-05-15,10:20:00,4.2800,4.2800,4.2800,4.2800,1
2009-05-15,10:25:00,4.2800,4.2800,4.2800,4.2800,1
2009-05-15,10:35:00,4.2810,4.2840,4.2810,4.2840,11
2009-05-15,10:40:00,4.2810,4.2810,4.2770,4.2770,5
2009-05-15,10:45:00,4.2770,4.2770,4.2750,4.2750,10
2009-05-15,10:50:00,4.2800,4.2810,4.2800,4.2810,4
2009-05-15,10:55:00,4.2750,4.2750,4.2710,4.2710,5
2009-05-15,11:00:00,4.2700,4.2700,4.2650,4.2650,6
2009-05-15,11:15:00,4.2660,4.2660,4.2630,4.2630,6
2009-05-15,11:20:00,4.2620,4.2620,4.2610,4.2610,4
2009-05-15,11:25:00,4.2610,4.2610,4.2600,4.2610,8
2009-05-15,11:30:00,4.2600,4.2600,4.2600,4.2600,6
2009-05-15,11:50:00,4.2610,4.2610,4.2610,4.2610,1
2009-05-15,11:55:00,4.2600,4.2690,4.2600,4.2680,6
2009-05-15,12:10:00,4.2680,4.2680,4.2680,4.2680,2
2009-05-15,12:20:00,4.2670,4.2670,4.2670,4.2670,1
2009-05-15,12:25:00,4.2610,4.2610,4.2600,4.2600,5
2009-05-15,12:30:00,4.2650,4.2680,4.2650,4.2670,14
2009-05-15,12:35:00,4.2670,4.2670,4.2640,4.2660,3
2009-05-15,12:40:00,4.2630,4.2630,4.2630,4.2630,1
2009-05-15,12:50:00,4.2650,4.2650,4.2620,4.2620,4
2009-05-15,12:55:00,4.2610,4.2610,4.2600,4.2610,3
2009-05-15,13:00:00,4.2610,4.2610,4.2610,4.2610,1
2009-05-15,13:05:00,4.2610,4.2610,4.2600,4.2610,3
2009-05-15,13:35:00,4.2690,4.2690,4.2690,4.2690,1
2009-05-15,13:40:00,4.2690,4.2690,4.2690,4.2690,1
2009-05-15,13:45:00,4.2700,4.2700,4.2700,4.2700,1
2009-05-15,13:50:00,4.2780,4.2780,4.2780,4.2780,1
2009-05-15,13:55:00,4.2760,4.2760,4.2750,4.2750,2
2009-05-15,14:00:00,4.2680,4.2710,4.2680,4.2710,2
2009-05-15,14:10:00,4.2650,4.2650,4.2650,4.2650,1
2009-05-15,14:40:00,4.2670,4.2680,4.2670,4.2680,2
2009-05-15,14:45:00,4.2670,4.2670,4.2670,4.2670,1
2009-05-15,14:50:00,4.2680,4.2680,4.2670,4.2680,9
2009-05-15,14:55:00,4.2650,4.2650,4.2650,4.2650,1
2009-05-15,15:00:00,4.2680,4.2680,4.2680,4.2680,1
2009-05-15,15:05:00,4.2700,4.2700,4.2700,4.2700,2
2009-05-15,15:10:00,4.2730,4.2730,4.2700,4.2700,4
2009-05-15,15:15:00,4.2700,4.2700,4.2700,4.2700,4
2009-05-15,15:20:00,4.2720,4.2720,4.2720,4.2720,1
2009-05-15,15:25:00,4.2710,4.2720,4.2700,4.2700,6
2009-05-15,15:30:00,4.2690,4.2730,4.2670,4.2670,12
2009-05-15,15:35:00,4.2650,4.2650,4.2630,4.2630,2
2009-05-15,15:45:00,4.2630,4.2680,4.2630,4.2680,2
2009-05-15,15:50:00,4.2700,4.2700,4.2680,4.2680,2
2009-05-15,16:00:00,4.2680,4.2710,4.2680,4.2710,2
2009-05-15,16:05:00,4.2760,4.2760,4.2760,4.2760,1
2009-05-15,16:10:00,4.2720,4.2720,4.2720,4.2720,1
2009-05-15,16:15:00,4.2740,4.2750,4.2740,4.2750,4
2009-05-15,16:20:00,4.2830,4.2940,4.2830,4.2940,12
2009-05-15,16:25:00,4.2940,4.2980,4.2940,4.2960,11
2009-05-15,16:30:00,4.2860,4.2860,4.2800,4.2800,4
2009-05-15,16:35:00,4.2840,4.2840,4.2840,4.2840,1
2009-05-15,16:45:00,4.2850,4.2850,4.2850,4.2850,1
2009-05-15,16:55:00,4.2840,4.2840,4.2840,4.2840,1
2009-05-15,17:05:00,4.2840,4.2840,4.2840,4.2840,1
2009-05-15,17:10:00,4.2840,4.2840,4.2840,4.2840,2
2009-05-15,17:15:00,4.2800,4.2800,4.2800,4.2800,1
2009-05-15,17:25:00,4.2900,4.2900,4.2900,4.2900,1
2009-05-15,17:30:00,4.2900,4.2900,4.2780,4.2850,5
2009-05-15,17:35:00,4.2800,4.2800,4.2800,4.2800,1
2009-05-15,17:40:00,4.2800,4.2810,4.2800,4.2810,2
2009-05-15,17:45:00,4.2810,4.2810,4.2740,4.2760,10
2009-05-15,17:50:00,4.2760,4.2760,4.2660,4.2660,24
2009-05-15,17:55:00,4.2630,4.2650,4.2600,4.2640,57
2009-05-15,18:00:00,4.2640,4.2700,4.2630,4.2650,40
2009-05-15,18:05:00,4.2650,4.2660,4.2650,4.2660,4
2009-05-15,18:10:00,4.2630,4.2660,4.2630,4.2660,9
2009-05-15,18:15:00,4.2640,4.2690,4.2630,4.2670,40
2009-05-15,18:20:00,4.2650,4.2650,4.2630,4.2630,10
2009-05-15,18:25:00,4.2630,4.2650,4.2630,4.2650,2
2009-05-15,18:35:00,4.2660,4.2690,4.2660,4.2690,8
2009-05-15,18:40:00,4.2670,4.2680,4.2640,4.2640,9
2009-05-15,18:50:00,4.2620,4.2620,4.2610,4.2610,2
2009-05-15,18:55:00,4.2610,4.2620,4.2600,4.2610,8
2009-05-15,19:00:00,4.2610,4.2610,4.2530,4.2530,38
2009-05-15,19:05:00,4.2560,4.2560,4.2550,4.2550,6
2009-05-15,19:10:00,4.2550,4.2550,4.2550,4.2550,5
2009-05-15,19:15:00,4.2550,4.2550,4.2550,4.2550,7
2009-05-15,19:20:00,4.2550,4.2550,4.2470,4.2470,23
2009-05-15,19:25:00,4.2470,4.2470,4.2400,4.2430,43
2009-05-15,19:30:00,4.2410,4.2410,4.2290,4.2370,149
2009-05-15,19:35:00,4.2360,4.2360,4.2270,4.2310,45
2009-05-15,19:40:00,4.2290,4.2390,4.2290,4.2380,16
2009-05-15,19:45:00,4.2360,4.2360,4.2300,4.2320,43
2009-05-15,19:50:00,4.2310,4.2310,4.2210,4.2270,49
2009-05-15,19:55:00,4.2280,4.2290,4.2150,4.2270,40
2009-05-15,20:00:00,4.2200,4.2230,4.2010,4.2090,259
2009-05-15,20:05:00,4.2100,4.2230,4.2000,4.2010,172
2009-05-15,20:10:00,4.2000,4.2100,4.1970,4.1990,104
2009-05-15,20:15:00,4.2000,4.2230,4.1990,4.2210,101
2009-05-15,20:20:00,4.2200,4.2230,4.2200,4.2200,302
2009-05-15,20:25:00,4.2200,4.2330,4.2200,4.2320,355
2009-05-15,20:30:00,4.2260,4.2400,4.2240,4.2310,177
2009-05-15,20:35:00,4.2290,4.2320,4.2250,4.2250,167
2009-05-15,20:40:00,4.2270,4.2320,4.2200,4.2320,305
2009-05-15,20:45:00,4.2320,4.2360,4.2260,4.2280,196
2009-05-15,20:50:00,4.2300,4.2300,4.2010,4.2060,443
2009-05-15,20:55:00,4.2060,4.2080,4.1870,4.1980,586
2009-05-15,21:00:00,4.1980,4.2170,4.1900,4.2050,1230
2009-05-15,21:05:00,4.2050,4.2050,4.1680,4.1680,756
2009-05-15,21:10:00,4.1690,4.1910,4.1650,4.1800,687
2009-05-15,21:15:00,4.1800,4.2210,4.1800,4.2080,847
2009-05-15,21:20:00,4.2100,4.2280,4.2090,4.2100,489
2009-05-15,21:25:00,4.2090,4.2090,4.1820,4.1950,462
2009-05-15,21:30:00,4.1950,4.2080,4.1880,4.2050,596
2009-05-15,21:35:00,4.2040,4.2100,4.1890,4.1960,343
2009-05-15,21:40:00,4.1980,4.1980,4.1730,4.1880,756
2009-05-15,21:45:00,4.1880,4.2160,4.1880,4.2080,359
2009-05-15,21:50:00,4.2050,4.2110,4.1910,4.1940,504
2009-05-15,21:55:00,4.1940,4.2040,4.1820,4.1920,848
2009-05-15,22:00:00,4.1930,4.1940,4.1550,4.1650,1581
2009-05-15,22:05:00,4.1670,4.1760,4.1560,4.1760,1077
2009-05-15,22:10:00,4.1750,4.1750,4.1620,4.1730,411
2009-05-15,22:15:00,4.1740,4.1740,4.1600,4.1700,674
2009-05-15,22:20:00,4.1670,4.1840,4.1670,4.1740,362
2009-05-15,22:25:00,4.1740,4.2100,4.1740,4.2080,693
2009-05-15,22:30:00,4.2080,4.2210,4.2020,4.2210,775
2009-05-15,22:35:00,4.2210,4.2360,4.2090,4.2230,1037
2009-05-15,22:40:00,4.2240,4.2290,4.2040,4.2070,460
2009-05-15,22:45:00,4.2080,4.2280,4.2060,4.2200,437
2009-05-15,22:50:00,4.2190,4.2370,4.2170,4.2230,446
2009-05-15,22:55:00,4.2240,4.2260,4.2150,4.2170,373
2009-05-15,23:00:00,4.2160,4.2280,4.2090,4.2270,431
2009-05-15,23:05:00,4.2260,4.2470,4.2200,4.2230,926
2009-05-15,23:10:00,4.2220,4.2220,4.2040,4.2100,413
2009-05-15,23:15:00,4.2100,4.2140,4.1900,4.2070,646
2009-05-15,23:20:00,4.2090,4.2100,4.1880,4.1960,611
2009-05-15,23:25:00,4.1950,4.1970,4.1900,4.1900,134
2009-05-15,23:30:00,4.1900,4.1910,4.1850,4.1910,287
2009-05-15,23:35:00,4.1920,4.2000,4.1910,4.1940,511
2009-05-15,23:40:00,4.1950,4.1970,4.1800,4.1820,430
2009-05-15,23:45:00,4.1820,4.1870,4.1770,4.1780,287
2009-05-15,23:50:00,4.1790,4.1850,4.1720,4.1760,290
2009-05-15,23:55:00,4.1770,4.1910,4.1760,4.1800,231
2009-05-16,00:00:00,4.1790,4.1800,4.1550,4.1640,953
2009-05-16,00:05:00,4.1650,4.1750,4.1560,4.1650,571
2009-05-16,00:10:00,4.1630,4.1810,4.1530,4.1810,555
2009-05-16,00:15:00,4.1810,4.1910,4.1750,4.1880,352
2009-05-16,00:20:00,4.1860,4.1890,4.1720,4.1770,373
2009-05-16,00:25:00,4.1780,4.2060,4.1780,4.2020,809
2009-05-16,00:30:00,4.2020,4.2030,4.1540,4.1590,881
2009-05-16,00:35:00,4.1600,4.1710,4.1450,4.1640,757
2009-05-16,00:40:00,4.1630,4.1740,4.1550,4.1660,396
2009-05-16,00:45:00,4.1650,4.1690,4.1560,4.1580,282
2009-05-16,00:50:00,4.1580,4.1600,4.1410,4.1450,758
2009-05-16,00:55:00,4.1440,4.1500,4.1320,4.1360,810
2009-05-16,01:00:00,4.1350,4.1580,4.1280,4.1530,676
2009-05-16,01:05:00,4.1540,4.1560,4.1440,4.1460,192
2009-05-16,01:10:00,4.1480,4.1690,4.1470,4.1660,303
2009-05-16,01:15:00,4.1660,4.1680,4.1500,4.1550,189
2009-05-16,01:20:00,4.1560,4.1560,4.1410,4.1440,185
2009-05-16,01:25:00,4.1460,4.1650,4.1310,4.1540,239
2009-05-16,01:30:00,4.1540,4.1540,4.1450,4.1460,94
2009-05-16,01:35:00,4.1480,4.1480,4.1320,4.1330,201
2009-05-16,01:40:00,4.1320,4.1490,4.1320,4.1450,217
2009-05-16,01:45:00,4.1420,4.1490,4.1300,4.1480,207
2009-05-16,01:50:00,4.1480,4.1540,4.1320,4.1380,263
2009-05-16,01:55:00,4.1380,4.1440,4.1300,4.1320,254
2009-05-16,02:00:00,4.1310,4.1640,4.1300,4.1590,502
2009-05-16,02:05:00,4.1550,4.1700,4.1540,4.1660,258
2009-05-16,02:10:00,4.1650,4.1710,4.1340,4.1430,355
2009-05-16,02:15:00,4.1430,4.1480,4.1390,4.1400,299
2009-05-16,02:20:00,4.1410,4.1450,4.1300,4.1370,544
2009-05-16,02:25:00,4.1380,4.1390,4.0880,4.0980,1876
2009-05-16,02:30:00,4.0980,4.1040,4.0850,4.0870,752
2009-05-16,02:35:00,4.0860,4.0970,4.0830,4.0950,231
2009-05-16,02:40:00,4.0920,4.1000,4.0900,4.1000,95
2009-05-16,02:45:00,4.1000,4.1040,4.0900,4.0960,236
2009-05-16,02:50:00,4.0970,4.1040,4.0920,4.0950,122
2009-05-16,02:55:00,4.0950,4.1000,4.0940,4.0950,85
2009-05-16,03:00:00,4.0960,4.0970,4.0910,4.0920,51
2009-05-16,03:05:00,4.0920,4.0950,4.0910,4.0950,41
2009-05-16,03:10:00,4.0950,4.1050,4.0940,4.1050,90
2009-05-16,03:15:00,4.1050,4.1050,4.1000,4.1000,33
2009-05-16,03:20:00,4.0990,4.1010,4.0970,4.1010,23
2009-05-16,03:25:00,4.1000,4.1020,4.0950,4.1020,117
2009-05-16,03:30:00,4.1030,4.1070,4.1020,4.1060,16
2009-05-16,03:35:00,4.1060,4.1070,4.1000,4.1050,39
2009-05-16,03:40:00,4.1050,4.1160,4.0990,4.1150,128
2009-05-16,03:45:00,4.1130,4.1140,4.1060,4.1060,43
2009-05-16,03:50:00,4.1100,4.1150,4.1070,4.1080,20
2009-05-16,03:55:00,4.1110,4.1150,4.1100,4.1140,61
2009-05-16,04:00:00,4.1140,4.1140,4.1050,4.1070,23
2009-05-16,04:05:00,4.1090,4.1170,4.1050,4.1050,68
2009-05-16,04:10:00,4.1050,4.1150,4.1050,4.1150,56
2009-05-16,04:15:00,4.1110,4.1120,4.1100,4.1120,18
2009-05-16,04:20:00,4.1090,4.1100,4.1070,4.1080,7
2009-05-16,04:25:00,4.1090,4.1200,4.1090,4.1150,10
2009-05-16,04:30:00,4.1180,4.1200,4.1120,4.1200,19
2009-05-16,04:35:00,4.1150,4.1200,4.1150,4.1200,4
2009-05-16,04:40:00,4.1200,4.1200,4.1200,4.1200,1
2009-05-16,04:45:00,4.1170,4.1170,4.1060,4.1060,5
2009-05-16,04:50:00,4.1060,4.1140,4.1060,4.1140,2
2009-05-16,04:55:00,4.1140,4.1200,4.1140,4.1180,13
2009-05-16,05:00:00,4.1180,4.1180,4.1150,4.1150,2
2009-05-16,05:05:00,4.1130,4.1130,4.1060,4.1060,5
2009-05-16,05:10:00,4.1050,4.1050,4.1050,4.1050,3
2009-05-18,06:00:00,4.0370,4.0480,4.0050,4.0270,117
2009-05-18,06:05:00,4.0260,4.0270,4.0260,4.0270,6
2009-05-18,06:10:00,4.0290,4.0300,4.0100,4.0150,48
2009-05-18,06:15:00,4.0150,4.0150,3.9970,3.9970,101
2009-05-18,06:20:00,3.9970,4.0050,3.9970,4.0050,87
2009-05-18,06:25:00,4.0050,4.0350,4.0050,4.0350,105
2009-05-18,06:30:00,4.0300,4.0300,4.0300,4.0300,2
2009-05-18,06:35:00,4.0300,4.0350,4.0300,4.0350,2
2009-05-18,06:40:00,4.0360,4.0360,4.0360,4.0360,1
2009-05-18,06:45:00,4.0320,4.0320,4.0320,4.0320,4
2009-05-18,06:50:00,4.0350,4.0350,4.0350,4.0350,1
2009-05-18,06:55:00,4.0340,4.0340,4.0300,4.0300,5
2009-05-18,07:05:00,4.0270,4.0300,4.0270,4.0300,2
2009-05-18,07:20:00,4.0400,4.0400,4.0400,4.0400,1
2009-05-18,07:25:00,4.0450,4.0450,4.0440,4.0440,2
2009-05-18,07:30:00,4.0470,4.0510,4.0470,4.0500,28
2009-05-18,07:35:00,4.0500,4.0570,4.0500,4.0570,3
2009-05-18,07:40:00,4.0500,4.0500,4.0500,4.0500,1
2009-05-18,07:45:00,4.0410,4.0410,4.0410,4.0410,1
2009-05-18,08:00:00,4.0460,4.0460,4.0460,4.0460,1
2009-05-18,08:15:00,4.0440,4.0460,4.0340,4.0410,12
2009-05-18,08:20:00,4.0450,4.0510,4.0450,4.0510,18
2009-05-18,08:25:00,4.0380,4.0380,4.0380,4.0380,1
2009-05-18,08:30:00,4.0410,4.0460,4.0410,4.0460,8
2009-05-18,08:35:00,4.0410,4.0410,4.0410,4.0410,1
2009-05-18,08:40:00,4.0400,4.0400,4.0400,4.0400,1
2009-05-18,08:45:00,4.0480,4.0540,4.0480,4.0510,42
2009-05-18,08:50:00,4.0510,4.0510,4.0510,4.0510,1
2009-05-18,09:05:00,4.0510,4.0510,4.0510,4.0510,2
2009-05-18,09:15:00,4.0570,4.0570,4.0450,4.0450,6
2009-05-18,09:20:00,4.0510,4.0510,4.0450,4.0510,8
2009-05-18,09:25:00,4.0510,4.0510,4.0450,4.0450,4
2009-05-18,09:40:00,4.0520,4.0550,4.0500,4.0550,9
2009-05-18,09:45:00,4.0530,4.0580,4.0530,4.0570,12
2009-05-18,09:50:00,4.0540,4.0540,4.0450,4.0450,9
2009-05-18,09:55:00,4.0450,4.0450,4.0450,4.0450,16
2009-05-18,10:00:00,4.0450,4.0470,4.0450,4.0470,23
2009-05-18,10:05:00,4.0450,4.0470,4.0450,4.0470,40
2009-05-18,10:10:00,4.0460,4.0460,4.0460,4.0460,1
2009-05-18,10:15:00,4.0450,4.0450,4.0450,4.0450,12
2009-05-18,10:25:00,4.0450,4.0450,4.0450,4.0450,2
2009-05-18,10:30:00,4.0500,4.0500,4.0500,4.0500,1
2009-05-18,10:35:00,4.0510,4.0510,4.0510,4.0510,1
2009-05-18,10:45:00,4.0450,4.0450,4.0450,4.0450,1
2009-05-18,10:50:00,4.0510,4.0530,4.0510,4.0530,10
2009-05-18,11:00:00,4.0510,4.0510,4.0470,4.0470,3
2009-05-18,11:10:00,4.0490,4.0490,4.0490,4.0490,2
2009-05-18,11:20:00,4.0470,4.0520,4.0470,4.0520,3
2009-05-18,11:45:00,4.0470,4.0470,4.0470,4.0470,1
2009-05-18,11:50:00,4.0520,4.0540,4.0520,4.0540,8
2009-05-18,12:00:00,4.0580,4.0800,4.0580,4.0800,54
2009-05-18,12:05:00,4.0780,4.0800,4.0780,4.0800,2
2009-05-18,12:10:00,4.0800,4.0910,4.0800,4.0910,9
2009-05-18,12:15:00,4.0920,4.0930,4.0860,4.0920,11
2009-05-18,12:20:00,4.0930,4.0950,4.0930,4.0950,8
2009-05-18,12:25:00,4.0930,4.0950,4.0930,4.0950,2
2009-05-18,12:30:00,4.0960,4.0980,4.0920,4.0980,6
2009-05-18,12:35:00,4.0970,4.0980,4.0970,4.0970,7
2009-05-18,12:40:00,4.0980,4.0980,4.0980,4.0980,8
2009-05-18,12:45:00,4.0980,4.0980,4.0900,4.0940,15
2009-05-18,12:50:00,4.0950,4.0950,4.0940,4.0950,5
2009-05-18,13:00:00,4.0940,4.0940,4.0860,4.0860,9
2009-05-18,13:05:00,4.0860,4.0870,4.0800,4.0840,32
2009-05-18,13:10:00,4.0840,4.0840,4.0800,4.0800,8
2009-05-18,13:15:00,4.0810,4.0830,4.0760,4.0760,41
2009-05-18,13:20:00,4.0750,4.0900,4.0750,4.0900,7
2009-05-18,13:30:00,4.0940,4.0940,4.0940,4.0940,1
2009-05-18,13:35:00,4.0950,4.0950,4.0940,4.0940,3
2009-05-18,13:40:00,4.0920,4.0920,4.0920,4.0920,1
2009-05-18,13:50:00,4.0920,4.0920,4.0920,4.0920,2
2009-05-18,14:00:00,4.0960,4.0970,4.0960,4.0970,3
2009-05-18,14:05:00,4.0960,4.0970,4.0960,4.0970,5
2009-05-18,14:10:00,4.0970,4.0990,4.0960,4.0980,7
2009-05-18,14:15:00,4.0980,4.0980,4.0980,4.0980,1
2009-05-18,14:20:00,4.0970,4.1000,4.0960,4.0960,27
2009-05-18,14:25:00,4.0970,4.0970,4.0950,4.0950,9
2009-05-18,14:30:00,4.0950,4.0980,4.0950,4.0960,6
2009-05-18,14:45:00,4.0990,4.1000,4.0980,4.0980,16
2009-05-18,14:50:00,4.0980,4.0990,4.0970,4.0970,5
2009-05-18,14:55:00,4.0960,4.0980,4.0960,4.0980,5
2009-05-18,15:00:00,4.0960,4.0980,4.0950,4.0980,10
2009-05-18,15:05:00,4.0970,4.1000,4.0960,4.1000,16
2009-05-18,15:10:00,4.1000,4.1000,4.0980,4.0980,10
2009-05-18,15:15:00,4.0990,4.1150,4.0990,4.1150,112
2009-05-18,15:20:00,4.1140,4.1150,4.1100,4.1150,6
2009-05-18,15:25:00,4.1110,4.1110,4.1110,4.1110,1
2009-05-18,15:30:00,4.1130,4.1290,4.1130,4.1290,10
2009-05-18,15:35:00,4.1160,4.1160,4.1070,4.1070,9
2009-05-18,15:40:00,4.1190,4.1240,4.1190,4.1200,9
2009-05-18,15:45:00,4.1200,4.1230,4.1200,4.1230,8
2009-05-18,15:55:00,4.1210,4.1280,4.1210,4.1250,4
2009-05-18,16:00:00,4.1260,4.1290,4.1260,4.1290,17
2009-05-18,16:05:00,4.1290,4.1310,4.1260,4.1260,17
2009-05-18,16:10:00,4.1260,4.1270,4.1250,4.1270,12
2009-05-18,16:15:00,4.1260,4.1280,4.1230,4.1230,8
2009-05-18,16:20:00,4.1220,4.1250,4.1200,4.1210,22
2009-05-18,16:25:00,4.1220,4.1420,4.1220,4.1420,31
2009-05-18,16:30:00,4.1380,4.1380,4.1350,4.1350,2
2009-05-18,16:35:00,4.1270,4.1270,4.1130,4.1220,34
2009-05-18,16:40:00,4.1220,4.1220,4.1210,4.1210,2
2009-05-18,16:45:00,4.1210,4.1280,4.1200,4.1200,63
2009-05-18,16:50:00,4.1400,4.1400,4.1400,4.1400,1
2009-05-18,16:55:00,4.1350,4.1350,4.1350,4.1350,1
2009-05-18,17:00:00,4.1350,4.1350,4.0940,4.1000,148
2009-05-18,17:05:00,4.1000,4.1080,4.0960,4.1040,20
2009-05-18,17:10:00,4.1090,4.1090,4.0990,4.1080,4
2009-05-18,17:15:00,4.1080,4.1080,4.1060,4.1060,2
2009-05-18,17:20:00,4.1040,4.1040,4.0920,4.0970,63
2009-05-18,17:25:00,4.1000,4.1000,4.1000,4.1000,3
2009-05-18,17:30:00,4.1060,4.1070,4.1030,4.1060,8
2009-05-18,17:35:00,4.1020,4.1020,4.0950,4.0950,9
2009-05-18,17:40:00,4.0980,4.0980,4.0980,4.0980,1
2009-05-18,17:50:00,4.1020,4.1020,4.0990,4.1000,4
2009-05-18,17:55:00,4.1000,4.1040,4.1000,4.1040,3
2009-05-18,18:05:00,4.1060,4.1090,4.1060,4.1060,18
2009-05-18,18:10:00,4.1090,4.1100,4.1070,4.1080,21
2009-05-18,18:15:00,4.1090,4.1100,4.1090,4.1100,115
2009-05-18,18:20:00,4.1100,4.1100,4.1080,4.1090,9
2009-05-18,18:25:00,4.1080,4.1080,4.1080,4.1080,3
2009-05-18,18:30:00,4.1080,4.1100,4.1080,4.1100,10
2009-05-18,18:35:00,4.1100,4.1190,4.1100,4.1140,29
2009-05-18,18:40:00,4.1120,4.1120,4.1120,4.1120,2
2009-05-18,18:45:00,4.1090,4.1090,4.0950,4.0950,17
2009-05-18,18:50:00,4.0980,4.0980,4.0880,4.0900,37
2009-05-18,18:55:00,4.0940,4.0940,4.0940,4.0940,2
2009-05-18,19:00:00,4.0950,4.0950,4.0950,4.0950,1
2009-05-18,19:05:00,4.0980,4.0980,4.0970,4.0980,27
2009-05-18,19:10:00,4.0970,4.1090,4.0970,4.1020,14
2009-05-18,19:15:00,4.0980,4.0990,4.0950,4.0950,7
2009-05-18,19:20:00,4.1000,4.1010,4.0920,4.1010,11
2009-05-18,19:25:00,4.1020,4.1030,4.0930,4.0950,13
2009-05-18,19:30:00,4.0970,4.0970,4.0880,4.0930,53
2009-05-18,19:35:00,4.0960,4.0980,4.0930,4.0960,22
2009-05-18,19:40:00,4.0960,4.1050,4.0960,4.1000,41
2009-05-18,19:45:00,4.1050,4.1270,4.1040,4.1200,71
2009-05-18,19:50:00,4.1220,4.1300,4.1200,4.1230,35
2009-05-18,19:55:00,4.1250,4.1280,4.1180,4.1240,33
2009-05-18,20:00:00,4.1220,4.1250,4.1100,4.1100,53
2009-05-18,20:05:00,4.1120,4.1250,4.1120,4.1240,122
2009-05-18,20:10:00,4.1260,4.1460,4.1180,4.1380,253
2009-05-18,20:15:00,4.1380,4.1420,4.1300,4.1370,74
2009-05-18,20:20:00,4.1360,4.1460,4.1310,4.1340,95
2009-05-18,20:25:00,4.1340,4.1340,4.0780,4.0920,897
2009-05-18,20:30:00,4.0920,4.1000,4.0910,4.0990,212
2009-05-18,20:35:00,4.0990,4.1270,4.0950,4.1210,222
2009-05-18,20:40:00,4.1210,4.1240,4.1090,4.1240,242
2009-05-18,20:45:00,4.1260,4.1270,4.1150,4.1200,164
2009-05-18,20:50:00,4.1240,4.1260,4.0980,4.1130,651
2009-05-18,20:55:00,4.1150,4.1250,4.1080,4.1140,227
2009-05-18,21:00:00,4.1150,4.1490,4.1140,4.1410,1430
2009-05-18,21:05:00,4.1420,4.1790,4.1380,4.1720,1571
2009-05-18,21:10:00,4.1730,4.1790,4.1550,4.1570,1166
2009-05-18,21:15:00,4.1580,4.1970,4.1400,4.1910,1678
2009-05-18,21:20:00,4.1900,4.1950,4.1680,4.1770,1172
2009-05-18,21:25:00,4.1760,4.1950,4.1660,4.1920,685
2009-05-18,21:30:00,4.1910,4.2350,4.1840,4.2180,2461
2009-05-18,21:35:00,4.2190,4.2210,4.1850,4.1920,1098
2009-05-18,21:40:00,4.1950,4.2100,4.1600,4.1680,1545
2009-05-18,21:45:00,4.1680,4.1780,4.1460,4.1650,1182
2009-05-18,21:50:00,4.1670,4.1990,4.1630,4.1760,982
2009-05-18,21:55:00,4.1750,4.1940,4.1580,4.1760,726
2009-05-18,22:00:00,4.1750,4.1850,4.1660,4.1700,585
2009-05-18,22:05:00,4.1700,4.1820,4.1640,4.1740,495
2009-05-18,22:10:00,4.1750,4.1850,4.1630,4.1780,537
2009-05-18,22:15:00,4.1770,4.2030,4.1770,4.1900,714
2009-05-18,22:20:00,4.1910,4.2100,4.1900,4.2010,662
2009-05-18,22:25:00,4.2020,4.2100,4.1950,4.2000,671
2009-05-18,22:30:00,4.2000,4.2100,4.1860,4.1910,498
2009-05-18,22:35:00,4.1860,4.2090,4.1820,4.2080,409
2009-05-18,22:40:00,4.2080,4.2090,4.1830,4.2020,426
2009-05-18,22:45:00,4.2020,4.2160,4.1850,4.1890,693
2009-05-18,22:50:00,4.1890,4.2160,4.1750,4.2080,718
2009-05-18,22:55:00,4.2090,4.2230,4.1950,4.2160,645
2009-05-18,23:00:00,4.2170,4.2390,4.2010,4.2230,1581
2009-05-18,23:05:00,4.2230,4.2300,4.1910,4.2030,1021
2009-05-18,23:10:00,4.2040,4.2320,4.2000,4.2030,736
2009-05-18,23:15:00,4.2030,4.2100,4.2020,4.2060,297
2009-05-18,23:20:00,4.2040,4.2070,4.1880,4.1900,639
2009-05-18,23:25:00,4.1890,4.2020,4.1830,4.1920,227
2009-05-18,23:30:00,4.1950,4.2080,4.1920,4.2060,193
2009-05-18,23:35:00,4.2050,4.2080,4.2030,4.2050,161
2009-05-18,23:40:00,4.2070,4.2100,4.2000,4.2080,172
2009-05-18,23:45:00,4.2080,4.2200,4.1960,4.1960,327
2009-05-18,23:50:00,4.1960,4.1990,4.1840,4.1910,227
2009-05-18,23:55:00,4.1950,4.1970,4.1650,4.1720,440
2009-05-19,00:00:00,4.1710,4.1820,4.1420,4.1480,742
2009-05-19,00:05:00,4.1480,4.1540,4.1220,4.1280,1379
2009-05-19,00:10:00,4.1280,4.1400,4.1220,4.1310,584
2009-05-19,00:15:00,4.1310,4.1340,4.1120,4.1250,750
2009-05-19,00:20:00,4.1260,4.1480,4.1110,4.1440,710
2009-05-19,00:25:00,4.1450,4.1550,4.1390,4.1520,363
2009-05-19,00:30:00,4.1530,4.1550,4.1250,4.1510,424
2009-05-19,00:35:00,4.1510,4.1580,4.1440,4.1540,292
2009-05-19,00:40:00,4.1570,4.1610,4.1490,4.1540,311
2009-05-19,00:45:00,4.1550,4.1620,4.1500,4.1560,334
2009-05-19,00:50:00,4.1560,4.1600,4.1460,4.1520,214
2009-05-19,00:55:00,4.1520,4.1630,4.1510,4.1600,173
2009-05-19,01:00:00,4.1580,4.1650,4.1490,4.1560,250
2009-05-19,01:05:00,4.1570,4.1570,4.1390,4.1450,384
2009-05-19,01:10:00,4.1440,4.1520,4.1300,4.1360,508
2009-05-19,01:15:00,4.1360,4.1590,4.1340,4.1550,385
2009-05-19,01:20:00,4.1540,4.1570,4.1260,4.1360,419
2009-05-19,01:25:00,4.1360,4.1410,4.1100,4.1410,645
2009-05-19,01:30:00,4.1430,4.1460,4.1090,4.1270,689
2009-05-19,01:35:00,4.1260,4.1300,4.1020,4.1160,847
2009-05-19,01:40:00,4.1150,4.1180,4.0950,4.1000,890
2009-05-19,01:45:00,4.0980,4.1200,4.0930,4.1160,836
2009-05-19,01:50:00,4.1150,4.1440,4.1100,4.1180,744
2009-05-19,01:55:00,4.1180,4.1210,4.0950,4.1010,570
2009-05-19,02:00:00,4.1020,4.1300,4.1010,4.1260,469
2009-05-19,02:05:00,4.1250,4.1320,4.1160,4.1240,324
2009-05-19,02:10:00,4.1230,4.1260,4.1020,4.1040,383
2009-05-19,02:15:00,4.1020,4.1040,4.0910,4.0950,1073
2009-05-19,02:20:00,4.0950,4.1100,4.0910,4.0910,767
2009-05-19,02:25:00,4.0910,4.1560,4.0910,4.1520,2375
2009-05-19,02:30:00,4.1510,4.1530,4.1360,4.1390,556
2009-05-19,02:35:00,4.1400,4.1430,4.1370,4.1380,148
2009-05-19,02:40:00,4.1400,4.1450,4.1320,4.1380,113
2009-05-19,02:45:00,4.1390,4.1450,4.1360,4.1410,81
2009-05-19,02:50:00,4.1380,4.1400,4.1370,4.1380,25
2009-05-19,02:55:00,4.1390,4.1500,4.1370,4.1450,52
2009-05-19,03:00:00,4.1450,4.1500,4.1440,4.1470,41
2009-05-19,03:05:00,4.1470,4.1560,4.1470,4.1470,59
2009-05-19,03:10:00,4.1480,4.1500,4.1460,4.1460,65
2009-05-19,03:15:00,4.1460,4.1790,4.1460,4.1710,242
2009-05-19,03:20:00,4.1700,4.1710,4.1600,4.1600,52
2009-05-19,03:25:00,4.1610,4.1710,4.1600,4.1670,75
2009-05-19,03:30:00,4.1660,4.1770,4.1660,4.1730,85
2009-05-19,03:35:00,4.1740,4.1790,4.1720,4.1720,79
2009-05-19,03:40:00,4.1700,4.1700,4.1650,4.1670,16
2009-05-19,03:45:00,4.1660,4.1660,4.1620,4.1650,91
2009-05-19,03:50:00,4.1660,4.1680,4.1610,4.1640,41
2009-05-19,03:55:00,4.1640,4.1640,4.1590,4.1590,91
2009-05-19,04:00:00,4.1590,4.1600,4.1450,4.1450,71
2009-05-19,04:05:00,4.1450,4.1510,4.1420,4.1460,70
2009-05-19,04:10:00,4.1460,4.1500,4.1440,4.1500,32
2009-05-19,04:15:00,4.1550,4.1550,4.1550,4.1550,3
2009-05-19,04:20:00,4.1530,4.1550,4.1470,4.1470,11
2009-05-19,04:25:00,4.1470,4.1470,4.1470,4.1470,1
2009-05-19,04:30:00,4.1460,4.1460,4.1380,4.1380,82
2009-05-19,04:35:00,4.1390,4.1410,4.1350,4.1350,6
2009-05-19,04:40:00,4.1340,4.1440,4.1340,4.1420,31
2009-05-19,04:45:00,4.1410,4.1450,4.1400,4.1430,19
2009-05-19,04:50:00,4.1440,4.1550,4.1440,4.1550,24
2009-05-19,04:55:00,4.1560,4.1560,4.1530,4.1530,4
2009-05-19,05:00:00,4.1560,4.1830,4.1560,4.1750,37
2009-05-19,05:05:00,4.1760,4.1800,4.1700,4.1750,8
2009-05-19,05:10:00,4.1700,4.1710,4.1700,4.1710,7
2009-05-19,06:00:00,4.1540,4.1670,4.1540,4.1670,5
2009-05-19,06:10:00,4.1690,4.1690,4.1660,4.1660,2
2009-05-19,06:25:00,4.1720,4.1720,4.1720,4.1720,6
2009-05-19,07:00:00,4.1700,4.1700,4.1680,4.1680,3
2009-05-19,07:05:00,4.1700,4.1700,4.1660,4.1660,3
2009-05-19,07:20:00,4.1700,4.1750,4.1700,4.1750,2
2009-05-19,07:25:00,4.1750,4.1750,4.1750,4.1750,2
2009-05-19,07:30:00,4.1750,4.1750,4.1700,4.1700,4
2009-05-19,07:35:00,4.1700,4.1750,4.1700,4.1710,4
2009-05-19,07:40:00,4.1700,4.1700,4.1700,4.1700,1
2009-05-19,07:45:00,4.1660,4.1700,4.1660,4.1700,3
2009-05-19,07:55:00,4.1670,4.1670,4.1660,4.1660,6
2009-05-19,08:05:00,4.1640,4.1640,4.1640,4.1640,1
2009-05-19,08:25:00,4.1640,4.1640,4.1640,4.1640,7
2009-05-19,08:40:00,4.1630,4.1650,4.1630,4.1650,2
2009-05-19,08:45:00,4.1700,4.1750,4.1700,4.1700,8
2009-05-19,08:50:00,4.1700,4.1700,4.1700,4.1700,5
2009-05-19,09:05:00,4.1660,4.1700,4.1660,4.1700,3
2009-05-19,09:10:00,4.1680,4.1680,4.1680,4.1680,2
2009-05-19,09:20:00,4.1700,4.1700,4.1550,4.1560,41
2009-05-19,09:25:00,4.1580,4.1580,4.1580,4.1580,1
2009-05-19,09:35:00,4.1590,4.1590,4.1590,4.1590,2
2009-05-19,09:45:00,4.1470,4.1470,4.1400,4.1400,9
2009-05-19,10:00:00,4.1510,4.1510,4.1510,4.1510,2
2009-05-19,10:35:00,4.1500,4.1500,4.1500,4.1500,3
2009-05-19,10:40:00,4.1500,4.1500,4.1500,4.1500,1
2009-05-19,11:00:00,4.1500,4.1500,4.1500,4.1500,3
2009-05-19,11:05:00,4.1500,4.1500,4.1500,4.1500,2
2009-05-19,11:25:00,4.1450,4.1450,4.1400,4.1400,5
2009-05-19,11:30:00,4.1460,4.1460,4.1460,4.1460,2
2009-05-19,11:35:00,4.1500,4.1500,4.1500,4.1500,2
2009-05-19,11:40:00,4.1540,4.1540,4.1540,4.1540,3
2009-05-19,11:45:00,4.1560,4.1600,4.1560,4.1600,9
2009-05-19,11:50:00,4.1600,4.1600,4.1560,4.1600,11
2009-05-19,11:55:00,4.1580,4.1580,4.1580,4.1580,1
2009-05-19,12:05:00,4.1580,4.1600,4.1570,4.1570,53
2009-05-19,12:15:00,4.1530,4.1530,4.1530,4.1530,1
2009-05-19,12:25:00,4.1580,4.1600,4.1580,4.1600,16
2009-05-19,12:30:00,4.1580,4.1600,4.1540,4.1540,18
2009-05-19,12:35:00,4.1540,4.1540,4.1540,4.1540,1
2009-05-19,12:40:00,4.1550,4.1590,4.1550,4.1590,2
2009-05-19,12:45:00,4.1590,4.1590,4.1590,4.1590,6
2009-05-19,12:50:00,4.1570,4.1590,4.1550,4.1590,5
2009-05-19,12:55:00,4.1580,4.1590,4.1580,4.1590,2
2009-05-19,13:00:00,4.1580,4.1590,4.1570,4.1590,3
2009-05-19,13:05:00,4.1590,4.1600,4.1590,4.1600,13
2009-05-19,13:10:00,4.1570,4.1570,4.1560,4.1560,2
2009-05-19,13:15:00,4.1580,4.1790,4.1580,4.1790,53
2009-05-19,13:20:00,4.1810,4.1810,4.1790,4.1790,2
2009-05-19,13:25:00,4.1710,4.1720,4.1710,4.1710,4
2009-05-19,13:30:00,4.1700,4.1710,4.1700,4.1710,3
2009-05-19,13:35:00,4.1710,4.1780,4.1640,4.1640,9
2009-05-19,13:50:00,4.1740,4.1790,4.1740,4.1790,2
2009-05-19,13:55:00,4.1820,4.1940,4.1820,4.1940,34
2009-05-19,14:00:00,4.1890,4.1890,4.1860,4.1860,3
2009-05-19,14:05:00,4.1860,4.1920,4.1860,4.1920,2
2009-05-19,14:10:00,4.1930,4.1930,4.1930,4.1930,1
2009-05-19,14:15:00,4.1930,4.1970,4.1880,4.1880,13
2009-05-19,14:20:00,4.1920,4.1920,4.1920,4.1920,2
2009-05-19,14:25:00,4.1920,4.1920,4.1920,4.1920,1
2009-05-19,14:30:00,4.1950,4.1960,4.1930,4.1930,12
2009-05-19,14:35:00,4.1900,4.1900,4.1890,4.1900,18
2009-05-19,14:40:00,4.1900,4.1900,4.1900,4.1900,11
2009-05-19,14:45:00,4.1900,4.1900,4.1900,4.1900,23
2009-05-19,14:50:00,4.1900,4.1900,4.1900,4.1900,8
2009-05-19,14:55:00,4.1900,4.1900,4.1900,4.1900,42
2009-05-19,15:00:00,4.1900,4.1900,4.1890,4.1890,5
2009-05-19,15:05:00,4.1900,4.1900,4.1900,4.1900,22
2009-05-19,15:10:00,4.1900,4.1900,4.1860,4.1900,21
2009-05-19,15:15:00,4.1900,4.1900,4.1900,4.1900,6
2009-05-19,15:20:00,4.1880,4.1880,4.1880,4.1880,2
2009-05-19,15:25:00,4.1860,4.1860,4.1860,4.1860,1
2009-05-19,15:35:00,4.1890,4.1900,4.1890,4.1900,40
2009-05-19,15:40:00,4.1870,4.1870,4.1860,4.1860,5
2009-05-19,15:45:00,4.1880,4.1900,4.1880,4.1890,6
2009-05-19,15:50:00,4.1880,4.1880,4.1880,4.1880,1
2009-05-19,15:55:00,4.1900,4.1900,4.1890,4.1890,3
2009-05-19,16:00:00,4.1900,4.1940,4.1890,4.1900,30
2009-05-19,16:05:00,4.1900,4.1900,4.1900,4.1900,4
2009-05-19,16:10:00,4.1900,4.1900,4.1900,4.1900,19
2009-05-19,16:15:00,4.1900,4.1900,4.1890,4.1900,17
2009-05-19,16:20:00,4.1900,4.1900,4.1870,4.1900,20
2009-05-19,16:25:00,4.1900,4.1900,4.1900,4.1900,25
2009-05-19,16:30:00,4.1900,4.1910,4.1900,4.1900,41
2009-05-19,16:35:00,4.1900,4.1900,4.1900,4.1900,2
2009-05-19,16:40:00,4.1900,4.2000,4.1900,4.1950,55
2009-05-19,16:45:00,4.1970,4.2000,4.1970,4.2000,7
2009-05-19,16:50:00,4.2000,4.2000,4.1960,4.1960,3
2009-05-19,16:55:00,4.1950,4.2000,4.1920,4.2000,20
2009-05-19,17:00:00,4.2000,4.2040,4.2000,4.2000,37
2009-05-19,17:05:00,4.2000,4.2000,4.1920,4.1920,41
2009-05-19,17:10:00,4.1940,4.1940,4.1900,4.1910,14
2009-05-19,17:15:00,4.1900,4.2060,4.1890,4.2000,11
2009-05-19,17:20:00,4.1980,4.1980,4.1950,4.1980,6
2009-05-19,17:25:00,4.1990,4.2020,4.1990,4.2020,3
2009-05-19,17:30:00,4.1960,4.1990,4.1920,4.1920,4
2009-05-19,17:35:00,4.1920,4.1990,4.1920,4.1990,2
2009-05-19,17:40:00,4.1940,4.1960,4.1940,4.1960,2
2009-05-19,17:45:00,4.1920,4.1920,4.1880,4.1880,20
2009-05-19,17:50:00,4.1900,4.1910,4.1870,4.1910,32
2009-05-19,17:55:00,4.1920,4.1990,4.1890,4.1890,5
2009-05-19,18:00:00,4.1880,4.1900,4.1880,4.1900,13
2009-05-19,18:05:00,4.1950,4.1950,4.1860,4.1880,27
2009-05-19,18:10:00,4.1890,4.1890,4.1860,4.1860,13
2009-05-19,18:15:00,4.1860,4.1870,4.1850,4.1870,15
2009-05-19,18:20:00,4.1920,4.1920,4.1870,4.1870,22
2009-05-19,18:25:00,4.1920,4.1920,4.1920,4.1920,1
2009-05-19,18:30:00,4.1920,4.1920,4.1910,4.1910,2
2009-05-19,18:35:00,4.1880,4.1910,4.1870,4.1870,31
2009-05-19,18:40:00,4.1870,4.1870,4.1780,4.1800,63
2009-05-19,18:45:00,4.1830,4.1830,4.1800,4.1820,8
2009-05-19,18:50:00,4.1840,4.1900,4.1840,4.1870,23
2009-05-19,18:55:00,4.1870,4.1870,4.1860,4.1860,2
2009-05-19,19:00:00,4.1860,4.1910,4.1830,4.1830,94
2009-05-19,19:05:00,4.1820,4.1830,4.1720,4.1820,69
2009-05-19,19:10:00,4.1820,4.1820,4.1740,4.1740,25
2009-05-19,19:15:00,4.1800,4.1800,4.1730,4.1730,5
2009-05-19,19:20:00,4.1800,4.1900,4.1800,4.1820,27
2009-05-19,19:25:00,4.1860,4.1930,4.1850,4.1850,24
2009-05-19,19:30:00,4.1850,4.1850,4.1660,4.1680,98
2009-05-19,19:35:00,4.1670,4.1720,4.1630,4.1710,14
2009-05-19,19:40:00,4.1660,4.1660,4.1470,4.1550,105
2009-05-19,19:45:00,4.1520,4.1560,4.1470,4.1470,12
2009-05-19,19:50:00,4.1510,4.1550,4.1240,4.1290,121
2009-05-19,19:55:00,4.1300,4.1440,4.1300,4.1310,181
2009-05-19,20:00:00,4.1370,4.1370,4.1180,4.1300,280
2009-05-19,20:05:00,4.1340,4.1550,4.1340,4.1480,165
2009-05-19,20:10:00,4.1490,4.1540,4.1400,4.1450,45
2009-05-19,20:15:00,4.1440,4.1450,4.1130,4.1360,345
2009-05-19,20:20:00,4.1360,4.1380,4.1060,4.1060,209
2009-05-19,20:25:00,4.1100,4.1170,4.1040,4.1050,165
2009-05-19,20:30:00,4.1040,4.1110,4.0980,4.0980,353
2009-05-19,20:35:00,4.0960,4.0970,4.0720,4.0800,608
2009-05-19,20:40:00,4.0780,4.0830,4.0650,4.0700,329
2009-05-19,20:45:00,4.0670,4.0890,4.0630,4.0890,408
2009-05-19,20:50:00,4.0840,4.0910,4.0670,4.0700,254
2009-05-19,20:55:00,4.0710,4.0720,4.0650,4.0700,518
2009-05-19,21:00:00,4.0700,4.0730,4.0500,4.0660,1973
2009-05-19,21:05:00,4.0650,4.0650,4.0410,4.0520,843
2009-05-19,21:10:00,4.0500,4.0580,4.0350,4.0490,1394
2009-05-19,21:15:00,4.0500,4.0570,4.0320,4.0350,829
2009-05-19,21:20:00,4.0360,4.0630,4.0290,4.0510,1386
2009-05-19,21:25:00,4.0530,4.0700,4.0450,4.0660,1039
2009-05-19,21:30:00,4.0660,4.0660,4.0360,4.0540,822
2009-05-19,21:35:00,4.0530,4.0760,4.0430,4.0670,977
2009-05-19,21:40:00,4.0670,4.0720,4.0600,4.0650,799
2009-05-19,21:45:00,4.0680,4.0780,4.0540,4.0750,718
2009-05-19,21:50:00,4.0760,4.0760,4.0440,4.0470,786
2009-05-19,21:55:00,4.0470,4.0500,4.0200,4.0220,1477
2009-05-19,22:00:00,4.0210,4.0370,4.0140,4.0160,1043
2009-05-19,22:05:00,4.0160,4.0270,4.0120,4.0200,1300
2009-05-19,22:10:00,4.0200,4.0330,4.0140,4.0260,1320
2009-05-19,22:15:00,4.0260,4.0370,4.0180,4.0310,713
2009-05-19,22:20:00,4.0300,4.0350,4.0150,4.0220,740
2009-05-19,22:25:00,4.0240,4.0530,4.0240,4.0530,862
2009-05-19,22:30:00,4.0530,4.0530,4.0310,4.0370,584
2009-05-19,22:35:00,4.0370,4.0490,4.0320,4.0420,779
2009-05-19,22:40:00,4.0420,4.0480,4.0280,4.0300,334
2009-05-19,22:45:00,4.0300,4.0320,4.0140,4.0200,470
2009-05-19,22:50:00,4.0190,4.0190,4.0080,4.0110,677
2009-05-19,22:55:00,4.0120,4.0150,3.9950,3.9960,1538
2009-05-19,23:00:00,3.9960,3.9980,3.9720,3.9940,2323
2009-05-19,23:05:00,3.9940,3.9980,3.9760,3.9770,712
2009-05-19,23:10:00,3.9770,3.9790,3.9480,3.9530,2773
2009-05-19,23:15:00,3.9530,3.9590,3.9420,3.9580,1797
2009-05-19,23:20:00,3.9560,3.9860,3.9550,3.9760,1076
2009-05-19,23:25:00,3.9790,3.9840,3.9600,3.9670,783
2009-05-19,23:30:00,3.9680,3.9790,3.9630,3.9750,428
2009-05-19,23:35:00,3.9760,3.9800,3.9610,3.9720,556
2009-05-19,23:40:00,3.9710,3.9770,3.9650,3.9760,462
2009-05-19,23:45:00,3.9750,3.9770,3.9620,3.9750,535
2009-05-19,23:50:00,3.9760,3.9770,3.9630,3.9650,535
2009-05-19,23:55:00,3.9640,3.9680,3.9400,3.9500,1311
2009-05-20,00:00:00,3.9500,3.9510,3.9400,3.9480,667
2009-05-20,00:05:00,3.9470,3.9630,3.9450,3.9630,851
2009-05-20,00:10:00,3.9620,3.9640,3.9530,3.9620,303
2009-05-20,00:15:00,3.9630,3.9730,3.9600,3.9630,597
2009-05-20,00:20:00,3.9630,3.9720,3.9580,3.9630,386
2009-05-20,00:25:00,3.9630,3.9770,3.9600,3.9750,623
2009-05-20,00:30:00,3.9760,3.9780,3.9650,3.9670,631
2009-05-20,00:35:00,3.9660,3.9670,3.9580,3.9590,352
2009-05-20,00:40:00,3.9580,3.9580,3.9440,3.9450,654
2009-05-20,00:45:00,3.9450,3.9470,3.9320,3.9370,991
2009-05-20,00:50:00,3.9370,3.9380,3.9250,3.9300,924
2009-05-20,00:55:00,3.9300,3.9490,3.9300,3.9440,584
2009-05-20,01:00:00,3.9440,3.9490,3.9380,3.9460,564
2009-05-20,01:05:00,3.9470,3.9590,3.9440,3.9580,498
2009-05-20,01:10:00,3.9580,3.9680,3.9500,3.9570,325
2009-05-20,01:15:00,3.9570,3.9620,3.9550,3.9620,211
2009-05-20,01:20:00,3.9620,3.9700,3.9600,3.9660,485
2009-05-20,01:25:00,3.9650,3.9650,3.9450,3.9470,331
2009-05-20,01:30:00,3.9470,3.9510,3.9380,3.9410,174
2009-05-20,01:35:00,3.9390,3.9420,3.9350,3.9400,355
2009-05-20,01:40:00,3.9400,3.9420,3.9240,3.9370,589
2009-05-20,01:45:00,3.9380,3.9380,3.9150,3.9290,875
2009-05-20,01:50:00,3.9270,3.9270,3.8910,3.9030,1627
2009-05-20,01:55:00,3.9040,3.9200,3.9030,3.9200,1115
2009-05-20,02:00:00,3.9180,3.9200,3.8860,3.8950,1536
2009-05-20,02:05:00,3.8950,3.8950,3.8640,3.8650,2249
2009-05-20,02:10:00,3.8640,3.8970,3.8590,3.8840,1491
2009-05-20,02:15:00,3.8840,3.8950,3.8750,3.8870,1331
2009-05-20,02:20:00,3.8880,3.8900,3.8690,3.8690,1244
2009-05-20,02:25:00,3.8690,3.9200,3.8690,3.9150,3385
2009-05-20,02:30:00,3.9170,3.9180,3.9100,3.9170,653
2009-05-20,02:35:00,3.9180,3.9230,3.9160,3.9200,156
2009-05-20,02:40:00,3.9220,3.9340,3.9140,3.9190,326
2009-05-20,02:45:00,3.9190,3.9220,3.9150,3.9220,90
2009-05-20,02:50:00,3.9210,3.9240,3.9140,3.9230,62
2009-05-20,02:55:00,3.9220,3.9250,3.9200,3.9230,23
2009-05-20,03:00:00,3.9230,3.9310,3.9220,3.9290,83
2009-05-20,03:05:00,3.9300,3.9490,3.9300,3.9480,225
2009-05-20,03:10:00,3.9470,3.9490,3.9370,3.9370,74
2009-05-20,03:15:00,3.9390,3.9440,3.9370,3.9400,99
2009-05-20,03:20:00,3.9400,3.9430,3.9400,3.9400,36
2009-05-20,03:25:00,3.9390,3.9390,3.9250,3.9320,77
2009-05-20,03:30:00,3.9320,3.9330,3.9250,3.9280,40
2009-05-20,03:35:00,3.9290,3.9320,3.9290,3.9320,13
2009-05-20,03:40:00,3.9290,3.9330,3.9290,3.9310,14
2009-05-20,03:45:00,3.9320,3.9350,3.9250,3.9250,53
2009-05-20,03:50:00,3.9250,3.9320,3.9170,3.9170,258
2009-05-20,03:55:00,3.9200,3.9250,3.9140,3.9150,170
2009-05-20,04:00:00,3.9140,3.9190,3.9130,3.9150,21
2009-05-20,04:05:00,3.9150,3.9150,3.9140,3.9150,11
2009-05-20,04:10:00,3.9150,3.9150,3.9130,3.9130,15
2009-05-20,04:15:00,3.9180,3.9180,3.9180,3.9180,3
2009-05-20,04:20:00,3.9200,3.9210,3.9200,3.9210,15
2009-05-20,04:25:00,3.9210,3.9220,3.9140,3.9150,33
2009-05-20,04:30:00,3.9150,3.9390,3.9150,3.9380,50
2009-05-20,04:35:00,3.9320,3.9320,3.9290,3.9290,3
2009-05-20,04:40:00,3.9310,3.9430,3.9310,3.9430,11
2009-05-20,04:45:00,3.9430,3.9430,3.9350,3.9350,4
2009-05-20,04:50:00,3.9380,3.9380,3.9380,3.9380,1
2009-05-20,04:55:00,3.9390,3.9410,3.9390,3.9410,9
2009-05-20,05:00:00,3.9390,3.9550,3.9390,3.9510,29
2009-05-20,05:05:00,3.9490,3.9490,3.9460,3.9490,5
2009-05-20,05:10:00,3.9460,3.9540,3.9460,3.9490,11
2009-05-20,06:00:00,3.9390,3.9440,3.9200,3.9200,7
2009-05-20,06:05:00,3.9380,3.9380,3.9380,3.9380,1
2009-05-20,06:15:00,3.9440,3.9440,3.9420,3.9420,3
2009-05-20,06:30:00,3.9440,3.9460,3.9440,3.9460,3
2009-05-20,06:45:00,3.9420,3.9420,3.9410,3.9410,2
2009-05-20,07:00:00,3.9330,3.9330,3.9290,3.9300,37
2009-05-20,07:05:00,3.9290,3.9300,3.9260,3.9290,7
2009-05-20,07:15:00,3.9290,3.9290,3.9290,3.9290,1
2009-05-20,07:20:00,3.9300,3.9300,3.9300,3.9300,1
2009-05-20,07:30:00,3.9300,3.9300,3.9300,3.9300,2
2009-05-20,07:40:00,3.9280,3.9300,3.9280,3.9300,2
2009-05-20,07:55:00,3.9300,3.9300,3.9300,3.9300,1
2009-05-20,08:05:00,3.9290,3.9290,3.9290,3.9290,1
2009-05-20,08:40:00,3.9270,3.9270,3.9190,3.9190,37
2009-05-20,08:45:00,3.9190,3.9190,3.9160,3.9160,2
2009-05-20,08:50:00,3.9140,3.9140,3.9140,3.9140,2
2009-05-20,08:55:00,3.9140,3.9140,3.9130,3.9130,10
2009-05-20,09:00:00,3.9080,3.9080,3.9070,3.9080,4
2009-05-20,09:10:00,3.9060,3.9060,3.9060,3.9060,1
2009-05-20,09:25:00,3.9050,3.9050,3.8870,3.8970,28
2009-05-20,09:35:00,3.8970,3.8970,3.8950,3.8970,7
2009-05-20,09:40:00,3.9020,3.9040,3.8970,3.8970,11
2009-05-20,09:45:00,3.9070,3.9070,3.9070,3.9070,1
2009-05-20,09:55:00,3.8970,3.8970,3.8930,3.8930,5
2009-05-20,10:05:00,3.8970,3.8970,3.8970,3.8970,1
2009-05-20,10:10:00,3.9000,3.9000,3.9000,3.9000,1
2009-05-20,10:15:00,3.9000,3.9000,3.9000,3.9000,2
2009-05-20,10:20:00,3.8970,3.8970,3.8970,3.8970,4
2009-05-20,10:35:00,3.8950,3.8950,3.8920,3.8920,13
2009-05-20,10:40:00,3.8980,3.9000,3.8980,3.9000,12
2009-05-20,10:45:00,3.9050,3.9080,3.9000,3.9000,7
2009-05-20,11:00:00,3.9000,3.9040,3.9000,3.9040,2
2009-05-20,11:05:00,3.9050,3.9050,3.9050,3.9050,2
2009-05-20,11:10:00,3.9100,3.9110,3.9100,3.9110,5
2009-05-20,11:15:00,3.9090,3.9090,3.9090,3.9090,1
2009-05-20,11:25:00,3.9190,3.9190,3.9190,3.9190,2
2009-05-20,11:55:00,3.9170,3.9170,3.9170,3.9170,1
2009-05-20,12:15:00,3.9180,3.9190,3.9180,3.9190,7
2009-05-20,12:25:00,3.9180,3.9190,3.9180,3.9190,2
2009-05-20,12:30:00,3.9190,3.9190,3.9190,3.9190,11
2009-05-20,12:35:00,3.9180,3.9180,3.9180,3.9180,1
2009-05-20,12:40:00,3.9190,3.9190,3.9170,3.9190,3
2009-05-20,12:45:00,3.9180,3.9190,3.9180,3.9190,2
2009-05-20,12:50:00,3.9180,3.9180,3.9140,3.9140,4
2009-05-20,12:55:00,3.9170,3.9170,3.9170,3.9170,1
2009-05-20,13:00:00,3.9190,3.9190,3.9190,3.9190,7
2009-05-20,13:05:00,3.9190,3.9190,3.9190,3.9190,6
2009-05-20,13:10:00,3.9190,3.9190,3.9190,3.9190,1
2009-05-20,13:15:00,3.9190,3.9190,3.9190,3.9190,2
2009-05-20,13:20:00,3.9190,3.9190,3.9180,3.9180,2
2009-05-20,13:35:00,3.9170,3.9170,3.9170,3.9170,3
2009-05-20,13:40:00,3.9160,3.9190,3.9160,3.9190,27
2009-05-20,13:45:00,3.9170,3.9190,3.9170,3.9190,5
2009-05-20,13:50:00,3.9180,3.9190,3.9180,3.9180,3
2009-05-20,13:55:00,3.9190,3.9190,3.9190,3.9190,5
2009-05-20,14:00:00,3.9180,3.9190,3.9180,3.9190,2
2009-05-20,14:05:00,3.9190,3.9190,3.9190,3.9190,3
2009-05-20,14:15:00,3.9120,3.9120,3.9060,3.9060,2
2009-05-20,14:20:00,3.9050,3.9080,3.9050,3.9080,2
2009-05-20,14:25:00,3.9070,3.9070,3.9070,3.9070,1
2009-05-20,14:30:00,3.9110,3.9110,3.9070,3.9070,4
2009-05-20,14:40:00,3.9010,3.9010,3.8970,3.8970,5
2009-05-20,14:45:00,3.8970,3.9140,3.8960,3.9140,14
2009-05-20,14:50:00,3.8990,3.9150,3.8980,3.9060,24
2009-05-20,14:55:00,3.9100,3.9190,3.9100,3.9190,33
2009-05-20,15:00:00,3.9170,3.9170,3.9160,3.9160,2
2009-05-20,15:05:00,3.9150,3.9180,3.9150,3.9180,3
2009-05-20,15:10:00,3.9190,3.9190,3.9190,3.9190,1
2009-05-20,15:15:00,3.9190,3.9270,3.9190,3.9270,8
2009-05-20,15:20:00,3.9220,3.9250,3.9220,3.9250,4
2009-05-20,15:35:00,3.9260,3.9300,3.9260,3.9300,6
2009-05-20,15:40:00,3.9310,3.9320,3.9310,3.9320,5
2009-05-20,15:45:00,3.9310,3.9350,3.9310,3.9350,16
2009-05-20,15:50:00,3.9360,3.9360,3.9300,3.9300,6
2009-05-20,15:55:00,3.9290,3.9360,3.9290,3.9360,11
2009-05-20,16:00:00,3.9360,3.9360,3.9360,3.9360,1
2009-05-20,16:05:00,3.9350,3.9380,3.9320,3.9380,12
2009-05-20,16:10:00,3.9390,3.9390,3.9380,3.9390,9
2009-05-20,16:15:00,3.9390,3.9400,3.9350,3.9350,5
2009-05-20,16:20:00,3.9360,3.9360,3.9320,3.9360,4
2009-05-20,16:25:00,3.9370,3.9370,3.9360,3.9360,3
2009-05-20,16:30:00,3.9370,3.9370,3.9370,3.9370,3
2009-05-20,16:35:00,3.9370,3.9370,3.9350,3.9350,3
2009-05-20,16:40:00,3.9360,3.9360,3.9360,3.9360,1
2009-05-20,16:50:00,3.9300,3.9300,3.9280,3.9280,3
2009-05-20,17:00:00,3.9320,3.9320,3.9320,3.9320,1
2009-05-20,17:05:00,3.9340,3.9350,3.9340,3.9350,3
2009-05-20,17:10:00,3.9350,3.9350,3.9330,3.9350,6
2009-05-20,17:15:00,3.9300,3.9300,3.9300,3.9300,4
2009-05-20,17:20:00,3.9280,3.9310,3.9270,3.9310,10
2009-05-20,17:25:00,3.9310,3.9310,3.9310,3.9310,1
2009-05-20,17:35:00,3.9360,3.9370,3.9350,3.9350,15
2009-05-20,17:45:00,3.9320,3.9320,3.9260,3.9260,8
2009-05-20,17:50:00,3.9290,3.9300,3.9250,3.9250,5
2009-05-20,17:55:00,3.9250,3.9250,3.9220,3.9220,5
2009-05-20,18:00:00,3.9230,3.9230,3.9200,3.9200,5
2009-05-20,18:05:00,3.9220,3.9230,3.9180,3.9180,6
2009-05-20,18:10:00,3.9180,3.9180,3.9150,3.9180,5
2009-05-20,18:15:00,3.9150,3.9200,3.9150,3.9200,3
2009-05-20,18:20:00,3.9170,3.9170,3.9150,3.9160,9
2009-05-20,18:25:00,3.9140,3.9140,3.8990,3.8990,5
2009-05-20,18:30:00,3.9010,3.9080,3.9000,3.9080,13
2009-05-20,18:40:00,3.9130,3.9130,3.9070,3.9070,4
2009-05-20,18:45:00,3.9150,3.9170,3.9150,3.9170,9
2009-05-20,18:50:00,3.9140,3.9140,3.9140,3.9140,1
2009-05-20,18:55:00,3.9160,3.9170,3.9130,3.9130,12
2009-05-20,19:00:00,3.9070,3.9070,3.9030,3.9030,12
2009-05-20,19:05:00,3.9060,3.9060,3.8990,3.8990,10
2009-05-20,19:10:00,3.8990,3.8990,3.8820,3.8880,100
2009-05-20,19:15:00,3.8840,3.8860,3.8770,3.8860,42
2009-05-20,19:20:00,3.8830,3.8860,3.8800,3.8860,3
2009-05-20,19:25:00,3.8870,3.8880,3.8840,3.8880,35
2009-05-20,19:30:00,3.8880,3.8990,3.8880,3.8960,17
2009-05-20,19:35:00,3.8990,3.9120,3.8990,3.9080,82
2009-05-20,19:40:00,3.9100,3.9240,3.9100,3.9150,48
2009-05-20,19:45:00,3.9140,3.9140,3.8970,3.9040,44
2009-05-20,19:50:00,3.9070,3.9120,3.9070,3.9100,40
2009-05-20,19:55:00,3.9100,3.9250,3.9070,3.9070,214
2009-05-20,20:00:00,3.9050,3.9100,3.8890,3.8990,151
2009-05-20,20:05:00,3.8970,3.8970,3.8630,3.8760,233
2009-05-20,20:10:00,3.8760,3.8820,3.8300,3.8370,725
2009-05-20,20:15:00,3.8370,3.8500,3.8260,3.8490,486
2009-05-20,20:20:00,3.8490,3.8520,3.8200,3.8220,841
2009-05-20,20:25:00,3.8210,3.8440,3.8150,3.8400,539
2009-05-20,20:30:00,3.8380,3.8500,3.8200,3.8430,650
2009-05-20,20:35:00,3.8450,3.8580,3.8440,3.8460,316
2009-05-20,20:40:00,3.8460,3.8480,3.8300,3.8320,714
2009-05-20,20:45:00,3.8320,3.8520,3.8320,3.8450,542
2009-05-20,20:50:00,3.8430,3.8560,3.8400,3.8520,745
2009-05-20,20:55:00,3.8520,3.8570,3.8400,3.8410,536
2009-05-20,21:00:00,3.8450,3.8790,3.8450,3.8730,1383
2009-05-20,21:05:00,3.8740,3.9050,3.8730,3.9050,908
2009-05-20,21:10:00,3.9040,3.9130,3.8820,3.9100,1325
2009-05-20,21:15:00,3.9120,3.9510,3.9100,3.9300,1880
2009-05-20,21:20:00,3.9310,3.9400,3.9180,3.9190,852
2009-05-20,21:25:00,3.9190,3.9260,3.8990,3.9000,527
2009-05-20,21:30:00,3.9010,3.9130,3.8930,3.9130,807
2009-05-20,21:35:00,3.9140,3.9220,3.8840,3.8900,893
2009-05-20,21:40:00,3.8900,3.9160,3.8810,3.9160,593
2009-05-20,21:45:00,3.9150,3.9270,3.9070,3.9230,1080
2009-05-20,21:50:00,3.9220,3.9680,3.9220,3.9450,2451
2009-05-20,21:55:00,3.9430,3.9580,3.9310,3.9330,1006
2009-05-20,22:00:00,3.9340,3.9690,3.9330,3.9620,1224
2009-05-20,22:05:00,3.9610,3.9660,3.9440,3.9450,831
2009-05-20,22:10:00,3.9480,3.9560,3.9180,3.9180,896
2009-05-20,22:15:00,3.9180,3.9380,3.9180,3.9280,681
2009-05-20,22:20:00,3.9280,3.9420,3.9200,3.9420,512
2009-05-20,22:25:00,3.9420,3.9520,3.9320,3.9420,284
2009-05-20,22:30:00,3.9440,3.9740,3.9220,3.9460,1504
2009-05-20,22:35:00,3.9470,3.9520,3.9180,3.9240,1393
2009-05-20,22:40:00,3.9240,3.9290,3.9050,3.9120,1146
2009-05-20,22:45:00,3.9140,3.9360,3.9020,3.9350,796
2009-05-20,22:50:00,3.9340,3.9350,3.9130,3.9150,468
2009-05-20,22:55:00,3.9130,3.9360,3.9040,3.9280,631
2009-05-20,23:00:00,3.9280,3.9480,3.9180,3.9430,764
2009-05-20,23:05:00,3.9430,3.9530,3.9320,3.9450,628
2009-05-20,23:10:00,3.9430,3.9460,3.9100,3.9200,704
2009-05-20,23:15:00,3.9200,3.9320,3.9080,3.9160,575
2009-05-20,23:20:00,3.9170,3.9170,3.8960,3.9080,838
2009-05-20,23:25:00,3.9070,3.9260,3.8990,3.9120,822
2009-05-20,23:30:00,3.9120,3.9300,3.9060,3.9270,639
2009-05-20,23:35:00,3.9290,3.9390,3.9260,3.9390,536
2009-05-20,23:40:00,3.9390,3.9450,3.9340,3.9440,466
2009-05-20,23:45:00,3.9440,3.9450,3.9370,3.9370,325
2009-05-20,23:50:00,3.9380,3.9420,3.9170,3.9330,496
2009-05-20,23:55:00,3.9320,3.9350,3.9220,3.9240,146
2009-05-21,00:00:00,3.9240,3.9240,3.9020,3.9100,538
2009-05-21,00:05:00,3.9100,3.9110,3.9030,3.9060,267
2009-05-21,00:10:00,3.9050,3.9370,3.9050,3.9220,429
2009-05-21,00:15:00,3.9230,3.9230,3.9070,3.9180,317
2009-05-21,00:20:00,3.9180,3.9360,3.9180,3.9330,242
2009-05-21,00:25:00,3.9330,3.9400,3.9290,3.9390,390
2009-05-21,00:30:00,3.9390,3.9400,3.9140,3.9150,232
2009-05-21,00:35:00,3.9140,3.9160,3.9060,3.9140,261
2009-05-21,00:40:00,3.9130,3.9250,3.9050,3.9180,219
2009-05-21,00:45:00,3.9200,3.9280,3.9140,3.9220,202
2009-05-21,00:50:00,3.9220,3.9260,3.9160,3.9250,212
2009-05-21,00:55:00,3.9260,3.9310,3.9110,3.9120,250
2009-05-21,01:00:00,3.9140,3.9140,3.8960,3.9050,769
2009-05-21,01:05:00,3.9040,3.9140,3.8880,3.9100,496
2009-05-21,01:10:00,3.9090,3.9150,3.9010,3.9150,253
2009-05-21,01:15:00,3.9150,3.9250,3.9090,3.9220,417
2009-05-21,01:20:00,3.9220,3.9220,3.9070,3.9150,128
2009-05-21,01:25:00,3.9140,3.9290,3.9130,3.9230,357
2009-05-21,01:30:00,3.9230,3.9250,3.9130,3.9200,220
2009-05-21,01:35:00,3.9200,3.9290,3.9160,3.9220,365
2009-05-21,01:40:00,3.9220,3.9300,3.9160,3.9260,388
2009-05-21,01:45:00,3.9260,3.9300,3.9210,3.9270,463
2009-05-21,01:50:00,3.9290,3.9430,3.9290,3.9360,652
2009-05-21,01:55:00,3.9360,3.9390,3.9260,3.9340,749
2009-05-21,02:00:00,3.9330,3.9440,3.9260,3.9310,795
2009-05-21,02:05:00,3.9310,3.9450,3.9260,3.9380,598
2009-05-21,02:10:00,3.9400,3.9420,3.9260,3.9340,582
2009-05-21,02:15:00,3.9320,3.9420,3.9290,3.9400,588
2009-05-21,02:20:00,3.9390,3.9540,3.9380,3.9520,977
2009-05-21,02:25:00,3.9520,3.9790,3.9500,3.9700,4196
2009-05-21,02:30:00,3.9700,3.9720,3.9530,3.9580,392
2009-05-21,02:35:00,3.9580,3.9750,3.9560,3.9720,174
2009-05-21,02:40:00,3.9710,4.0000,3.9700,3.9910,698
2009-05-21,02:45:00,3.9910,4.0000,3.9910,3.9990,183
2009-05-21,02:50:00,3.9980,3.9980,3.9850,3.9920,238
2009-05-21,02:55:00,3.9920,3.9920,3.9850,3.9880,98
2009-05-21,03:00:00,3.9900,3.9900,3.9700,3.9840,64
2009-05-21,03:05:00,3.9840,3.9840,3.9750,3.9780,115
2009-05-21,03:10:00,3.9790,3.9790,3.9750,3.9750,82
2009-05-21,03:15:00,3.9750,3.9820,3.9720,3.9820,90
2009-05-21,03:20:00,3.9810,3.9990,3.9810,3.9970,230
2009-05-21,03:25:00,3.9970,4.0080,3.9970,4.0070,429
2009-05-21,03:30:00,4.0060,4.0060,3.9950,3.9950,214
2009-05-21,03:35:00,3.9950,3.9980,3.9900,3.9900,62
2009-05-21,03:40:00,3.9920,3.9920,3.9890,3.9890,50
2009-05-21,03:45:00,3.9890,3.9920,3.9870,3.9870,128
2009-05-21,03:50:00,3.9880,3.9900,3.9860,3.9870,77
2009-05-21,03:55:00,3.9870,3.9930,3.9850,3.9910,47
2009-05-21,04:00:00,3.9910,3.9970,3.9880,3.9880,47
2009-05-21,04:05:00,3.9870,3.9870,3.9850,3.9850,27
2009-05-21,04:10:00,3.9850,3.9880,3.9850,3.9850,12
2009-05-21,04:15:00,3.9850,3.9950,3.9850,3.9950,35
2009-05-21,04:20:00,3.9890,3.9920,3.9870,3.9870,9
2009-05-21,04:25:00,3.9910,3.9920,3.9910,3.9920,2
2009-05-21,04:30:00,3.9940,3.9940,3.9910,3.9910,4
2009-05-21,04:35:00,3.9950,3.9950,3.9950,3.9950,5
2009-05-21,04:40:00,3.9950,3.9950,3.9910,3.9910,7
2009-05-21,04:45:00,3.9910,3.9910,3.9910,3.9910,2
2009-05-21,04:50:00,3.9910,3.9910,3.9900,3.9910,12
2009-05-21,05:05:00,3.9940,3.9940,3.9940,3.9940,1
2009-05-21,05:10:00,3.9890,3.9900,3.9890,3.9900,2
2009-05-21,06:00:00,4.0030,4.0030,3.9800,3.9800,7
2009-05-21,06:05:00,3.9810,3.9810,3.9810,3.9810,1
2009-05-21,06:10:00,3.9810,3.9860,3.9810,3.9840,5
2009-05-21,06:15:00,3.9900,3.9900,3.9900,3.9900,2
2009-05-21,06:30:00,3.9810,3.9810,3.9810,3.9810,1
2009-05-21,06:35:00,3.9830,3.9830,3.9830,3.9830,1
2009-05-21,06:50:00,3.9830,3.9830,3.9830,3.9830,1
2009-05-21,07:00:00,3.9850,3.9850,3.9850,3.9850,1
2009-05-21,07:35:00,3.9830,3.9830,3.9830,3.9830,1
2009-05-21,07:40:00,3.9810,3.9810,3.9800,3.9810,3
2009-05-21,07:45:00,3.9840,3.9850,3.9800,3.9850,4
2009-05-21,08:00:00,3.9800,3.9800,3.9750,3.9750,4
2009-05-21,08:05:00,3.9660,3.9660,3.9620,3.9620,4
2009-05-21,08:10:00,3.9600,3.9600,3.9600,3.9600,3
2009-05-21,08:25:00,3.9730,3.9730,3.9730,3.9730,2
2009-05-21,08:45:00,3.9730,3.9730,3.9690,3.9690,4
2009-05-21,09:00:00,3.9690,3.9690,3.9690,3.9690,3
2009-05-21,09:05:00,3.9650,3.9650,3.9610,3.9610,11
2009-05-21,09:10:00,3.9600,3.9620,3.9600,3.9620,10
2009-05-21,09:15:00,3.9630,3.9630,3.9630,3.9630,2
2009-05-21,09:25:00,3.9610,3.9640,3.9610,3.9640,3
2009-05-21,09:35:00,3.9650,3.9650,3.9650,3.9650,3
2009-05-21,09:40:00,3.9650,3.9690,3.9650,3.9690,5
2009-05-21,09:45:00,3.9630,3.9630,3.9630,3.9630,1
2009-05-21,09:50:00,3.9630,3.9630,3.9630,3.9630,1
2009-05-21,09:55:00,3.9620,3.9620,3.9620,3.9620,1
2009-05-21,10:05:00,3.9630,3.9630,3.9550,3.9550,49
2009-05-21,10:10:00,3.9560,3.9680,3.9530,3.9600,84
2009-05-21,10:15:00,3.9550,3.9550,3.9530,3.9550,15
2009-05-21,10:20:00,3.9550,3.9550,3.9540,3.9550,31
2009-05-21,10:40:00,3.9550,3.9580,3.9550,3.9560,3
2009-05-21,10:50:00,3.9530,3.9530,3.9520,3.9520,2
2009-05-21,11:00:00,3.9510,3.9510,3.9510,3.9510,1
2009-05-21,11:05:00,3.9500,3.9500,3.9500,3.9500,2
2009-05-21,11:10:00,3.9550,3.9550,3.9550,3.9550,3
2009-05-21,11:15:00,3.9510,3.9510,3.9510,3.9510,1
2009-05-21,11:20:00,3.9510,3.9510,3.9430,3.9430,37
2009-05-21,11:25:00,3.9450,3.9460,3.9450,3.9460,10
2009-05-21,11:30:00,3.9450,3.9460,3.9450,3.9450,6
2009-05-21,11:35:00,3.9430,3.9430,3.9430,3.9430,1
2009-05-21,11:45:00,3.9470,3.9490,3.9470,3.9490,2
2009-05-21,11:50:00,3.9520,3.9520,3.9520,3.9520,1
2009-05-21,12:05:00,3.9570,3.9570,3.9570,3.9570,1
2009-05-21,12:20:00,3.9490,3.9490,3.9490,3.9490,1
2009-05-21,12:30:00,3.9450,3.9450,3.9450,3.9450,1
2009-05-21,12:35:00,3.9440,3.9440,3.9440,3.9440,7
2009-05-21,12:50:00,3.9480,3.9480,3.9480,3.9480,10
2009-05-21,13:00:00,3.9450,3.9450,3.9450,3.9450,1
2009-05-21,13:15:00,3.9480,3.9480,3.9480,3.9480,1
2009-05-21,14:00:00,3.9460,3.9460,3.9460,3.9460,1
2009-05-21,14:05:00,3.9470,3.9470,3.9460,3.9470,4
2009-05-21,14:10:00,3.9470,3.9470,3.9470,3.9470,1
2009-05-21,14:20:00,3.9500,3.9510,3.9500,3.9510,3
2009-05-21,15:00:00,3.9530,3.9530,3.9530,3.9530,3
2009-05-21,15:10:00,3.9530,3.9530,3.9530,3.9530,3
2009-05-21,15:15:00,3.9530,3.9530,3.9530,3.9530,1
2009-05-21,15:25:00,3.9590,3.9600,3.9590,3.9600,3
2009-05-21,15:30:00,3.9570,3.9600,3.9570,3.9600,9
2009-05-21,15:35:00,3.9600,3.9600,3.9600,3.9600,6
2009-05-21,15:40:00,3.9590,3.9590,3.9590,3.9590,1
2009-05-21,15:45:00,3.9590,3.9590,3.9590,3.9590,1
2009-05-21,15:50:00,3.9570,3.9570,3.9570,3.9570,1
2009-05-21,16:20:00,3.9480,3.9480,3.9480,3.9480,2
2009-05-21,16:25:00,3.9470,3.9470,3.9320,3.9320,43
2009-05-21,16:35:00,3.9440,3.9440,3.9440,3.9440,1
2009-05-21,16:45:00,3.9350,3.9350,3.9310,3.9310,22
2009-05-21,16:50:00,3.9250,3.9280,3.9220,3.9220,14
2009-05-21,16:55:00,3.9210,3.9210,3.9010,3.9010,24
2009-05-21,17:05:00,3.9020,3.9020,3.9020,3.9020,1
2009-05-21,17:10:00,3.9060,3.9060,3.9010,3.9010,7
2009-05-21,17:15:00,3.9020,3.9020,3.8970,3.8970,9
2009-05-21,17:20:00,3.8920,3.8930,3.8920,3.8930,4
2009-05-21,17:30:00,3.8960,3.8960,3.8960,3.8960,1
2009-05-21,17:35:00,3.8970,3.8970,3.8970,3.8970,1
2009-05-21,17:40:00,3.8970,3.8970,3.8970,3.8970,1
2009-05-21,17:45:00,3.8970,3.8970,3.8930,3.8930,5
2009-05-21,17:50:00,3.8940,3.8940,3.8900,3.8900,21
2009-05-21,17:55:00,3.8940,3.8940,3.8940,3.8940,1
2009-05-21,18:00:00,3.8900,3.8900,3.8900,3.8900,2
2009-05-21,18:05:00,3.8900,3.9060,3.8900,3.9020,64
2009-05-21,18:10:00,3.9010,3.9230,3.9010,3.9130,79
2009-05-21,18:15:00,3.9060,3.9140,3.9040,3.9100,26
2009-05-21,18:20:00,3.9100,3.9210,3.9100,3.9150,45
2009-05-21,18:25:00,3.9100,3.9200,3.9060,3.9060,41
2009-05-21,18:30:00,3.9070,3.9070,3.9050,3.9050,2
2009-05-21,18:35:00,3.9010,3.9010,3.9010,3.9010,1
2009-05-21,18:40:00,3.9010,3.9010,3.9010,3.9010,1
2009-05-21,18:45:00,3.8950,3.8950,3.8950,3.8950,4
2009-05-21,18:50:00,3.8930,3.8950,3.8930,3.8930,4
2009-05-21,18:55:00,3.8930,3.8950,3.8920,3.8950,15
2009-05-21,19:00:00,3.8990,3.9020,3.8900,3.8900,19
2009-05-21,19:05:00,3.8910,3.8940,3.8860,3.8920,38
2009-05-21,19:10:00,3.8880,3.8900,3.8870,3.8870,18
2009-05-21,19:15:00,3.8870,3.8870,3.8810,3.8820,17
2009-05-21,19:20:00,3.8830,3.8840,3.8810,3.8840,8
2009-05-21,19:25:00,3.8830,3.8830,3.8710,3.8720,62
2009-05-21,19:30:00,3.8740,3.8980,3.8740,3.8920,277
2009-05-21,19:35:00,3.8930,3.8960,3.8900,3.8960,16
2009-05-21,19:40:00,3.8950,3.9050,3.8920,3.8990,59
2009-05-21,19:45:00,3.8930,3.8940,3.8900,3.8940,45
2009-05-21,19:50:00,3.8940,3.8990,3.8900,3.8940,29
2009-05-21,19:55:00,3.8940,3.9100,3.8940,3.9100,164
2009-05-21,20:00:00,3.9080,3.9160,3.8790,3.8970,369
2009-05-21,20:05:00,3.8910,3.8910,3.8860,3.8900,28
2009-05-21,20:10:00,3.8900,3.9000,3.8890,3.8940,55
2009-05-21,20:15:00,3.8930,3.9000,3.8880,3.8920,151
2009-05-21,20:20:00,3.8920,3.9000,3.8880,3.8900,205
2009-05-21,20:25:00,3.8920,3.8990,3.8900,3.8910,37
2009-05-21,20:30:00,3.8930,3.8990,3.8830,3.8970,149
2009-05-21,20:35:00,3.8970,3.9000,3.8880,3.8990,267
2009-05-21,20:40:00,3.8990,3.8990,3.8780,3.8880,154
2009-05-21,20:45:00,3.8870,3.8900,3.8780,3.8800,270
2009-05-21,20:50:00,3.8800,3.8800,3.8720,3.8730,237
2009-05-21,20:55:00,3.8730,3.8760,3.8600,3.8620,631
2009-05-21,21:00:00,3.8600,3.8660,3.8490,3.8520,1231
2009-05-21,21:05:00,3.8530,3.8660,3.8440,3.8500,559
2009-05-21,21:10:00,3.8520,3.8700,3.8470,3.8690,542
2009-05-21,21:15:00,3.8680,3.8680,3.8490,3.8630,277
2009-05-21,21:20:00,3.8620,3.8720,3.8600,3.8700,520
2009-05-21,21:25:00,3.8690,3.8770,3.8650,3.8720,341
2009-05-21,21:30:00,3.8720,3.8780,3.8630,3.8770,1034
2009-05-21,21:35:00,3.8760,3.8800,3.8690,3.8790,683
2009-05-21,21:40:00,3.8770,3.8800,3.8710,3.8750,336
2009-05-21,21:45:00,3.8760,3.8780,3.8650,3.8740,483
2009-05-21,21:50:00,3.8750,3.8770,3.8630,3.8660,692
2009-05-21,21:55:00,3.8670,3.8700,3.8650,3.8650,279
2009-05-21,22:00:00,3.8650,3.8670,3.8650,3.8660,575
2009-05-21,22:05:00,3.8660,3.8710,3.8600,3.8710,344
2009-05-21,22:10:00,3.8700,3.8750,3.8650,3.8660,409
2009-05-21,22:15:00,3.8660,3.8700,3.8650,3.8670,273
2009-05-21,22:20:00,3.8660,3.8680,3.8630,3.8670,227
2009-05-21,22:25:00,3.8670,3.8740,3.8310,3.8370,797
2009-05-21,22:30:00,3.8350,3.8350,3.6910,3.7200,8445
2009-05-21,22:35:00,3.7170,3.7270,3.6600,3.6890,4135
2009-05-21,22:40:00,3.6860,3.7120,3.6800,3.6820,2143
2009-05-21,22:45:00,3.6800,3.6830,3.6440,3.6700,3081
2009-05-21,22:50:00,3.6700,3.7040,3.6660,3.7000,2044
2009-05-21,22:55:00,3.7010,3.7090,3.6870,3.6920,1728
2009-05-21,23:00:00,3.6920,3.7300,3.6590,3.6700,2687
2009-05-21,23:05:00,3.6680,3.6770,3.6600,3.6700,1515
2009-05-21,23:10:00,3.6710,3.6740,3.6600,3.6600,897
2009-05-21,23:15:00,3.6620,3.6690,3.6530,3.6540,860
2009-05-21,23:20:00,3.6550,3.6690,3.6540,3.6670,788
2009-05-21,23:25:00,3.6670,3.6750,3.6620,3.6730,688
2009-05-21,23:30:00,3.6700,3.6720,3.6520,3.6550,693
2009-05-21,23:35:00,3.6550,3.6670,3.6550,3.6650,840
2009-05-21,23:40:00,3.6650,3.6680,3.6550,3.6670,810
2009-05-21,23:45:00,3.6660,3.6670,3.6600,3.6660,380
2009-05-21,23:50:00,3.6660,3.6700,3.6620,3.6700,614
2009-05-21,23:55:00,3.6700,3.6840,3.6690,3.6700,691
2009-05-22,00:00:00,3.6720,3.6950,3.6660,3.6930,813
2009-05-22,00:05:00,3.6920,3.6920,3.6730,3.6730,821
2009-05-22,00:10:00,3.6720,3.6820,3.6710,3.6810,287
2009-05-22,00:15:00,3.6780,3.6790,3.6640,3.6650,361
2009-05-22,00:20:00,3.6640,3.6680,3.6620,3.6630,301
2009-05-22,00:25:00,3.6630,3.6660,3.6500,3.6500,628
2009-05-22,00:30:00,3.6510,3.6590,3.6500,3.6570,661
2009-05-22,00:35:00,3.6560,3.6600,3.6560,3.6570,331
2009-05-22,00:40:00,3.6570,3.6600,3.6510,3.6600,558
2009-05-22,00:45:00,3.6600,3.6640,3.6350,3.6460,1483
2009-05-22,00:50:00,3.6460,3.6520,3.6440,3.6480,309
2009-05-22,00:55:00,3.6480,3.6640,3.6470,3.6600,630
2009-05-22,01:00:00,3.6600,3.6660,3.6580,3.6630,457
2009-05-22,01:05:00,3.6630,3.6630,3.6550,3.6570,387
2009-05-22,01:10:00,3.6570,3.6610,3.6550,3.6600,280
2009-05-22,01:15:00,3.6600,3.6620,3.6400,3.6410,650
2009-05-22,01:20:00,3.6410,3.6440,3.6250,3.6420,978
2009-05-22,01:25:00,3.6430,3.6450,3.6420,3.6450,205
2009-05-22,01:30:00,3.6450,3.6470,3.6390,3.6430,338
2009-05-22,01:35:00,3.6420,3.6450,3.6350,3.6400,196
2009-05-22,01:40:00,3.6390,3.6410,3.6370,3.6370,193
2009-05-22,01:45:00,3.6370,3.6480,3.6350,3.6450,383
2009-05-22,01:50:00,3.6440,3.6570,3.6430,3.6540,422
2009-05-22,01:55:00,3.6530,3.6580,3.6480,3.6500,335
2009-05-22,02:00:00,3.6490,3.6660,3.6480,3.6630,669
2009-05-22,02:05:00,3.6640,3.6640,3.6430,3.6440,611
2009-05-22,02:10:00,3.6460,3.6510,3.6090,3.6110,1293
2009-05-22,02:15:00,3.6110,3.6200,3.6060,3.6180,1183
2009-05-22,02:20:00,3.6180,3.6250,3.6140,3.6210,1131
2009-05-22,02:25:00,3.6200,3.6220,3.5940,3.6020,1988
2009-05-22,02:30:00,3.6020,3.6020,3.5940,3.6000,643
2009-05-22,02:35:00,3.6010,3.6010,3.5900,3.5910,259
2009-05-22,02:40:00,3.5900,3.5910,3.5840,3.5900,262
2009-05-22,02:45:00,3.5900,3.5960,3.5790,3.5830,619
2009-05-22,02:50:00,3.5840,3.5880,3.5810,3.5850,148
2009-05-22,02:55:00,3.5850,3.6060,3.5850,3.6060,203
2009-05-22,03:00:00,3.6060,3.6170,3.6030,3.6130,288
2009-05-22,03:05:00,3.6140,3.6140,3.6040,3.6070,112
2009-05-22,03:10:00,3.6070,3.6100,3.6050,3.6080,100
2009-05-22,03:15:00,3.6070,3.6150,3.6060,3.6110,75
2009-05-22,03:20:00,3.6140,3.6250,3.6120,3.6240,266
2009-05-22,03:25:00,3.6240,3.6270,3.6190,3.6270,152
2009-05-22,03:30:00,3.6260,3.6310,3.6250,3.6280,142
2009-05-22,03:35:00,3.6260,3.6270,3.6180,3.6190,87
2009-05-22,03:40:00,3.6210,3.6310,3.6180,3.6300,168
2009-05-22,03:45:00,3.6280,3.6310,3.6270,3.6280,38
2009-05-22,03:50:00,3.6270,3.6290,3.6240,3.6270,111
2009-05-22,03:55:00,3.6280,3.6290,3.6220,3.6220,40
2009-05-22,04:00:00,3.6230,3.6270,3.6190,3.6240,52
2009-05-22,04:05:00,3.6220,3.6240,3.6200,3.6220,7
2009-05-22,04:10:00,3.6200,3.6270,3.6190,3.6240,26
2009-05-22,04:15:00,3.6240,3.6330,3.6240,3.6290,78
2009-05-22,04:20:00,3.6240,3.6240,3.6190,3.6190,9
2009-05-22,04:25:00,3.6180,3.6230,3.6160,3.6190,57
2009-05-22,04:30:00,3.6220,3.6220,3.6150,3.6170,11
2009-05-22,04:35:00,3.6170,3.6170,3.6170,3.6170,1
2009-05-22,04:40:00,3.6140,3.6150,3.6140,3.6140,5
2009-05-22,04:45:00,3.6190,3.6190,3.6140,3.6140,29
2009-05-22,04:50:00,3.6150,3.6150,3.6040,3.6050,77
2009-05-22,04:55:00,3.6060,3.6090,3.6040,3.6050,24
2009-05-22,05:00:00,3.6050,3.6080,3.6040,3.6060,14
2009-05-22,05:05:00,3.6050,3.6090,3.6050,3.6090,6
2009-05-22,05:10:00,3.6060,3.6070,3.6040,3.6040,24
2009-05-22,06:00:00,3.5950,3.6110,3.5950,3.6110,3
2009-05-22,06:05:00,3.6140,3.6140,3.6140,3.6140,1
2009-05-22,06:10:00,3.6090,3.6100,3.6070,3.6080,6
2009-05-22,06:15:00,3.6080,3.6090,3.6080,3.6090,4
2009-05-22,06:20:00,3.6080,3.6090,3.6080,3.6090,15
2009-05-22,06:25:00,3.6110,3.6180,3.6110,3.6180,4
2009-05-22,06:30:00,3.6290,3.6290,3.6290,3.6290,1
2009-05-22,06:35:00,3.6300,3.6380,3.6300,3.6380,3
2009-05-22,06:45:00,3.6350,3.6350,3.6350,3.6350,2
2009-05-22,06:55:00,3.6310,3.6330,3.6140,3.6140,20
2009-05-22,07:00:00,3.6140,3.6140,3.6130,3.6140,5
2009-05-22,07:05:00,3.6130,3.6130,3.6120,3.6130,4
2009-05-22,07:10:00,3.6130,3.6130,3.6130,3.6130,7
2009-05-22,07:15:00,3.6130,3.6130,3.6050,3.6090,37
2009-05-22,07:20:00,3.6100,3.6100,3.6100,3.6100,17
2009-05-22,07:25:00,3.6100,3.6100,3.6100,3.6100,3
2009-05-22,07:30:00,3.6100,3.6100,3.6100,3.6100,1
2009-05-22,07:35:00,3.6060,3.6080,3.6060,3.6080,2
2009-05-22,07:40:00,3.6080,3.6080,3.6050,3.6050,3
2009-05-22,07:45:00,3.6030,3.6050,3.6030,3.6050,4
2009-05-22,07:50:00,3.6100,3.6100,3.6100,3.6100,2
2009-05-22,07:55:00,3.6100,3.6100,3.6100,3.6100,1
2009-05-22,08:00:00,3.6100,3.6100,3.6100,3.6100,3
2009-05-22,08:15:00,3.6100,3.6100,3.6100,3.6100,1
2009-05-22,08:20:00,3.6100,3.6100,3.6100,3.6100,4
2009-05-22,08:25:00,3.6090,3.6090,3.6010,3.6010,10
2009-05-22,08:30:00,3.6010,3.6010,3.6000,3.6000,19
2009-05-22,08:40:00,3.6040,3.6040,3.6030,3.6040,5
2009-05-22,08:45:00,3.6040,3.6040,3.6040,3.6040,1
2009-05-22,08:50:00,3.6050,3.6050,3.6050,3.6050,1
2009-05-22,08:55:00,3.6050,3.6050,3.6050,3.6050,17
2009-05-22,09:00:00,3.6050,3.6050,3.6050,3.6050,13
2009-05-22,09:10:00,3.6030,3.6030,3.6000,3.6000,11
2009-05-22,09:20:00,3.5910,3.5930,3.5900,3.5930,17
2009-05-22,09:30:00,3.5940,3.5950,3.5940,3.5950,20
2009-05-22,09:45:00,3.5940,3.5950,3.5940,3.5950,3
2009-05-22,09:55:00,3.5910,3.5910,3.5900,3.5900,20
2009-05-22,10:05:00,3.5910,3.5910,3.5910,3.5910,1
2009-05-22,10:10:00,3.5910,3.5910,3.5900,3.5900,9
2009-05-22,10:15:00,3.5940,3.6000,3.5940,3.5990,21
2009-05-22,10:20:00,3.5990,3.5990,3.5990,3.5990,3
2009-05-22,10:25:00,3.5950,3.5950,3.5950,3.5950,2
2009-05-22,10:30:00,3.5980,3.5980,3.5980,3.5980,1
2009-05-22,10:40:00,3.5990,3.5990,3.5990,3.5990,4
2009-05-22,10:45:00,3.5930,3.5930,3.5920,3.5920,5
2009-05-22,10:50:00,3.5930,3.5930,3.5930,3.5930,1
2009-05-22,11:05:00,3.5910,3.5910,3.5880,3.5880,6
2009-05-22,11:10:00,3.5890,3.5890,3.5890,3.5890,2
2009-05-22,11:30:00,3.5940,3.5940,3.5940,3.5940,3
2009-05-22,11:35:00,3.5920,3.5920,3.5920,3.5920,1
2009-05-22,11:45:00,3.5940,3.5940,3.5940,3.5940,3
2009-05-22,11:50:00,3.5940,3.5940,3.5940,3.5940,1
2009-05-22,12:00:00,3.5950,3.5950,3.5950,3.5950,1
2009-05-22,12:05:00,3.5950,3.5950,3.5950,3.5950,2
2009-05-22,12:25:00,3.5950,3.5950,3.5930,3.5930,11
2009-05-22,12:30:00,3.5950,3.5950,3.5930,3.5950,9
2009-05-22,12:35:00,3.5940,3.5950,3.5940,3.5950,7
2009-05-22,12:40:00,3.5950,3.5950,3.5950,3.5950,7
2009-05-22,12:45:00,3.5950,3.5950,3.5950,3.5950,6
2009-05-22,12:50:00,3.5950,3.5950,3.5920,3.5930,12
2009-05-22,12:55:00,3.5930,3.5940,3.5910,3.5940,4
2009-05-22,13:00:00,3.5930,3.5950,3.5930,3.5950,5
2009-05-22,13:05:00,3.5950,3.5950,3.5940,3.5940,4
2009-05-22,13:10:00,3.5940,3.5950,3.5940,3.5950,6
2009-05-22,13:15:00,3.5940,3.5950,3.5940,3.5950,41
2009-05-22,13:20:00,3.6000,3.6010,3.6000,3.6010,3
2009-05-22,13:25:00,3.5990,3.6000,3.5990,3.6000,65
2009-05-22,13:35:00,3.6000,3.6000,3.6000,3.6000,5
2009-05-22,13:40:00,3.5950,3.5950,3.5950,3.5950,2
2009-05-22,13:45:00,3.5990,3.5990,3.5990,3.5990,3
2009-05-22,13:50:00,3.5990,3.5990,3.5990,3.5990,3
2009-05-22,14:05:00,3.5980,3.6000,3.5980,3.6000,2
2009-05-22,14:10:00,3.6000,3.6000,3.6000,3.6000,3
2009-05-22,14:25:00,3.5970,3.5970,3.5970,3.5970,1
2009-05-22,14:45:00,3.5980,3.5980,3.5950,3.5960,14
2009-05-22,15:00:00,3.5970,3.5970,3.5970,3.5970,4
2009-05-22,15:10:00,3.5980,3.5980,3.5980,3.5980,1
2009-05-22,15:20:00,3.5970,3.5970,3.5970,3.5970,1
2009-05-22,15:25:00,3.6000,3.6000,3.6000,3.6000,10
2009-05-22,15:55:00,3.6030,3.6040,3.6030,3.6040,8
2009-05-22,16:00:00,3.6040,3.6050,3.6040,3.6050,17
2009-05-22,16:10:00,3.6050,3.6050,3.6040,3.6040,13
2009-05-22,16:15:00,3.6050,3.6050,3.6050,3.6050,10
2009-05-22,16:20:00,3.6050,3.6050,3.6050,3.6050,3
2009-05-22,16:25:00,3.6040,3.6040,3.6040,3.6040,1
2009-05-22,16:35:00,3.6030,3.6030,3.6030,3.6030,10
2009-05-22,16:40:00,3.6030,3.6050,3.6030,3.6050,6
2009-05-22,16:45:00,3.6050,3.6050,3.6050,3.6050,28
2009-05-22,16:50:00,3.6050,3.6050,3.6050,3.6050,7
2009-05-22,16:55:00,3.6050,3.6050,3.6050,3.6050,12
2009-05-22,17:00:00,3.6050,3.6050,3.6050,3.6050,94
2009-05-22,17:05:00,3.6050,3.6050,3.6040,3.6040,54
2009-05-22,17:10:00,3.6040,3.6050,3.6040,3.6050,31
2009-05-22,17:15:00,3.6050,3.6050,3.6040,3.6050,28
2009-05-22,17:20:00,3.6050,3.6050,3.6050,3.6050,29
2009-05-22,17:25:00,3.6050,3.6050,3.6050,3.6050,22
2009-05-22,17:30:00,3.6050,3.6050,3.6050,3.6050,3
2009-05-22,17:35:00,3.6050,3.6050,3.6050,3.6050,1
2009-05-22,17:45:00,3.6050,3.6050,3.6050,3.6050,10
2009-05-22,17:55:00,3.6050,3.6050,3.6050,3.6050,5
2009-05-22,18:10:00,3.6050,3.6050,3.6050,3.6050,11
2009-05-22,18:15:00,3.6050,3.6050,3.6040,3.6040,8
2009-05-22,18:20:00,3.6050,3.6050,3.6030,3.6030,12
2009-05-22,18:25:00,3.6020,3.6020,3.6010,3.6010,3
2009-05-22,18:30:00,3.6050,3.6050,3.6050,3.6050,1
2009-05-22,18:40:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-22,18:45:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-22,18:55:00,3.6000,3.6000,3.6000,3.6000,1
2009-05-22,19:15:00,3.5980,3.5980,3.5960,3.5970,5
2009-05-22,19:20:00,3.5990,3.5990,3.5950,3.5950,24
2009-05-22,19:25:00,3.5930,3.5930,3.5900,3.5900,7
2009-05-22,19:30:00,3.5910,3.5970,3.5900,3.5950,60
2009-05-22,19:35:00,3.5950,3.5950,3.5950,3.5950,7
2009-05-22,19:40:00,3.5950,3.5950,3.5870,3.5870,32
2009-05-22,19:45:00,3.5860,3.5910,3.5800,3.5860,125
2009-05-22,19:50:00,3.5870,3.5900,3.5800,3.5800,184
2009-05-22,19:55:00,3.5800,3.5810,3.5800,3.5810,21
2009-05-22,20:00:00,3.5810,3.5850,3.5720,3.5750,332
2009-05-22,20:05:00,3.5740,3.5760,3.5700,3.5750,85
2009-05-22,20:10:00,3.5730,3.6020,3.5710,3.5940,305
2009-05-22,20:15:00,3.5940,3.6080,3.5910,3.6050,179
2009-05-22,20:20:00,3.6050,3.6120,3.5820,3.5900,221
2009-05-22,20:25:00,3.5920,3.5990,3.5890,3.5980,38
2009-05-22,20:30:00,3.5950,3.5970,3.5900,3.5950,84
2009-05-22,20:35:00,3.5950,3.5990,3.5830,3.5860,220
2009-05-22,20:40:00,3.5840,3.5870,3.5650,3.5680,334
2009-05-22,20:45:00,3.5670,3.5690,3.5250,3.5250,861
2009-05-22,20:50:00,3.5250,3.5480,3.5230,3.5470,499
2009-05-22,20:55:00,3.5480,3.5490,3.5240,3.5320,501
2009-05-22,21:00:00,3.5320,3.5640,3.5250,3.5600,1540
2009-05-22,21:05:00,3.5610,3.5680,3.5260,3.5360,969
2009-05-22,21:10:00,3.5350,3.5380,3.5310,3.5330,546
2009-05-22,21:15:00,3.5330,3.5350,3.4910,3.4950,1995
2009-05-22,21:20:00,3.4950,3.5200,3.4900,3.5150,971
2009-05-22,21:25:00,3.5150,3.5150,3.5030,3.5100,663
2009-05-22,21:30:00,3.5100,3.5110,3.4900,3.5110,1158
2009-05-22,21:35:00,3.5100,3.5160,3.4970,3.5120,771
2009-05-22,21:40:00,3.5120,3.5240,3.5090,3.5200,766
2009-05-22,21:45:00,3.5190,3.5200,3.5090,3.5170,478
2009-05-22,21:50:00,3.5170,3.5200,3.5090,3.5170,428
2009-05-22,21:55:00,3.5180,3.5240,3.5140,3.5240,654
2009-05-22,22:00:00,3.5240,3.5520,3.5230,3.5480,1265
2009-05-22,22:05:00,3.5470,3.5640,3.5440,3.5600,567
2009-05-22,22:10:00,3.5600,3.5620,3.5490,3.5520,586
2009-05-22,22:15:00,3.5520,3.5520,3.5460,3.5480,266
2009-05-22,22:20:00,3.5480,3.5490,3.5400,3.5410,238
2009-05-22,22:25:00,3.5410,3.5410,3.5210,3.5210,503
2009-05-22,22:30:00,3.5220,3.5440,3.5200,3.5440,397
2009-05-22,22:35:00,3.5420,3.5460,3.5380,3.5400,323
2009-05-22,22:40:00,3.5380,3.5530,3.5350,3.5530,402
2009-05-22,22:45:00,3.5520,3.5520,3.5400,3.5470,396
2009-05-22,22:50:00,3.5490,3.5620,3.5490,3.5570,499
2009-05-22,22:55:00,3.5580,3.5610,3.5540,3.5580,407
2009-05-22,23:00:00,3.5580,3.5610,3.5560,3.5590,142
2009-05-22,23:05:00,3.5590,3.5800,3.5590,3.5760,382
2009-05-22,23:10:00,3.5760,3.5760,3.5660,3.5680,332
2009-05-22,23:15:00,3.5690,3.5710,3.5610,3.5640,208
2009-05-22,23:20:00,3.5650,3.5690,3.5600,3.5620,252
2009-05-22,23:25:00,3.5610,3.5610,3.5400,3.5400,323
2009-05-22,23:30:00,3.5400,3.5410,3.5290,3.5340,273
2009-05-22,23:35:00,3.5350,3.5350,3.5240,3.5280,153
2009-05-22,23:40:00,3.5290,3.5330,3.5240,3.5240,139
2009-05-22,23:45:00,3.5270,3.5380,3.5240,3.5330,246
2009-05-22,23:50:00,3.5340,3.5490,3.5320,3.5440,241
2009-05-22,23:55:00,3.5430,3.5530,3.5410,3.5510,150
2009-05-23,00:00:00,3.5510,3.5520,3.5420,3.5420,151
2009-05-23,00:05:00,3.5410,3.5430,3.5300,3.5340,169
2009-05-23,00:10:00,3.5340,3.5340,3.5270,3.5270,101
2009-05-23,00:15:00,3.5270,3.5350,3.5200,3.5300,374
2009-05-23,00:20:00,3.5300,3.5390,3.5290,3.5360,169
2009-05-23,00:25:00,3.5370,3.5370,3.5100,3.5130,285
2009-05-23,00:30:00,3.5140,3.5160,3.5090,3.5130,193
2009-05-23,00:35:00,3.5140,3.5200,3.5130,3.5190,304
2009-05-23,00:40:00,3.5170,3.5190,3.5120,3.5130,116
2009-05-23,00:45:00,3.5130,3.5140,3.5090,3.5100,169
2009-05-23,00:50:00,3.5090,3.5200,3.5090,3.5200,117
2009-05-23,00:55:00,3.5190,3.5370,3.5190,3.5330,250
2009-05-23,01:00:00,3.5310,3.5320,3.5200,3.5250,88
2009-05-23,01:05:00,3.5260,3.5370,3.5250,3.5290,204
2009-05-23,01:10:00,3.5290,3.5300,3.5200,3.5240,98
2009-05-23,01:15:00,3.5250,3.5260,3.5160,3.5190,141
2009-05-23,01:20:00,3.5200,3.5200,3.5090,3.5130,512
2009-05-23,01:25:00,3.5140,3.5210,3.5120,3.5170,279
2009-05-23,01:30:00,3.5170,3.5200,3.5100,3.5110,184
2009-05-23,01:35:00,3.5100,3.5120,3.5010,3.5030,335
2009-05-23,01:40:00,3.5030,3.5100,3.5030,3.5070,115
2009-05-23,01:45:00,3.5080,3.5090,3.5000,3.5050,143
2009-05-23,01:50:00,3.5050,3.5070,3.5020,3.5020,77
2009-05-23,01:55:00,3.5010,3.5050,3.5010,3.5050,90
2009-05-23,02:00:00,3.5040,3.5060,3.4930,3.4970,399
2009-05-23,02:05:00,3.4950,3.4960,3.4780,3.4910,517
2009-05-23,02:10:00,3.4900,3.5000,3.4900,3.4950,245
2009-05-23,02:15:00,3.4980,3.5090,3.4950,3.5060,277
2009-05-23,02:20:00,3.5070,3.5100,3.4950,3.4980,401
2009-05-23,02:25:00,3.4970,3.5190,3.4960,3.5180,1896
2009-05-23,02:30:00,3.5160,3.5180,3.5070,3.5100,631
2009-05-23,02:35:00,3.5090,3.5140,3.5080,3.5090,104
2009-05-23,02:40:00,3.5110,3.5180,3.5110,3.5150,110
2009-05-23,02:45:00,3.5160,3.5190,3.5150,3.5180,77
2009-05-23,02:50:00,3.5170,3.5230,3.5160,3.5200,85
2009-05-23,02:55:00,3.5220,3.5220,3.5180,3.5190,38
2009-05-23,03:00:00,3.5190,3.5280,3.5150,3.5270,120
2009-05-23,03:05:00,3.5240,3.5260,3.5230,3.5230,61
2009-05-23,03:10:00,3.5230,3.5260,3.5200,3.5240,32
2009-05-23,03:15:00,3.5230,3.5240,3.5220,3.5240,25
2009-05-23,03:20:00,3.5220,3.5240,3.5180,3.5180,38
2009-05-23,03:25:00,3.5180,3.5190,3.5150,3.5190,52
2009-05-23,03:30:00,3.5190,3.5250,3.5180,3.5190,103
2009-05-23,03:35:00,3.5180,3.5200,3.5180,3.5180,22
2009-05-23,03:40:00,3.5200,3.5200,3.5130,3.5180,39
2009-05-23,03:45:00,3.5180,3.5180,3.5100,3.5100,14
2009-05-23,03:50:00,3.5090,3.5090,3.5030,3.5040,47
2009-05-23,03:55:00,3.5040,3.5070,3.4990,3.5030,151
2009-05-23,04:00:00,3.5010,3.5010,3.4930,3.4950,69
2009-05-23,04:05:00,3.4960,3.5010,3.4950,3.4970,50
2009-05-23,04:10:00,3.4990,3.5080,3.4990,3.5080,18
2009-05-25,06:00:00,3.4800,3.4800,3.4800,3.4800,1
2009-05-25,06:10:00,3.4900,3.4900,3.4900,3.4900,1
2009-05-25,06:25:00,3.4780,3.4780,3.4780,3.4780,1
2009-05-25,06:40:00,3.4780,3.4780,3.4780,3.4780,1
2009-05-25,06:45:00,3.4900,3.5020,3.4900,3.5020,12
2009-05-25,07:00:00,3.5090,3.5090,3.5090,3.5090,1
2009-05-25,07:05:00,3.5090,3.5200,3.5090,3.5200,5
2009-05-25,08:10:00,3.5200,3.5200,3.5200,3.5200,1
2009-05-25,08:35:00,3.5170,3.5170,3.5160,3.5160,5
2009-05-25,08:40:00,3.5070,3.5070,3.5060,3.5060,9
2009-05-25,08:45:00,3.5080,3.5150,3.5080,3.5150,3
2009-05-25,08:50:00,3.5150,3.5150,3.5150,3.5150,1
2009-05-25,09:00:00,3.5050,3.5100,3.5010,3.5100,5
2009-05-25,09:05:00,3.5150,3.5150,3.5140,3.5150,5
2009-05-25,09:15:00,3.5080,3.5150,3.5080,3.5150,2
2009-05-25,09:20:00,3.5140,3.5140,3.5140,3.5140,1
2009-05-25,09:45:00,3.5150,3.5150,3.5150,3.5150,1
2009-05-25,10:15:00,3.5100,3.5100,3.5100,3.5100,2
2009-05-25,10:40:00,3.5000,3.5000,3.5000,3.5000,1
2009-05-25,10:45:00,3.4910,3.4910,3.4910,3.4910,1
2009-05-25,10:50:00,3.4900,3.4900,3.4760,3.4760,15
2009-05-25,10:55:00,3.4790,3.4790,3.4790,3.4790,10
2009-05-25,11:10:00,3.4850,3.4900,3.4850,3.4900,3
2009-05-25,11:25:00,3.4910,3.4950,3.4910,3.4950,2
2009-05-25,12:40:00,3.4950,3.5080,3.4950,3.5080,7
2009-05-25,13:00:00,3.5150,3.5170,3.5150,3.5170,2
2009-05-25,13:05:00,3.5170,3.5170,3.5170,3.5170,1
2009-05-25,14:05:00,3.5170,3.5180,3.5170,3.5180,4
2009-05-25,14:15:00,3.5200,3.5200,3.5200,3.5200,3
2009-05-25,14:20:00,3.5200,3.5200,3.5200,3.5200,5
2009-05-25,14:35:00,3.5200,3.5200,3.5200,3.5200,3
2009-05-25,14:40:00,3.5200,3.5200,3.5200,3.5200,17
2009-05-25,14:45:00,3.5200,3.5200,3.5180,3.5180,2
2009-05-25,14:50:00,3.5200,3.5200,3.5200,3.5200,4
2009-05-25,14:55:00,3.5200,3.5200,3.5200,3.5200,2
2009-05-25,15:05:00,3.5200,3.5200,3.5200,3.5200,8
2009-05-25,15:10:00,3.5200,3.5200,3.5200,3.5200,6
2009-05-25,15:15:00,3.5200,3.5200,3.5200,3.5200,2
2009-05-25,15:25:00,3.5200,3.5200,3.5200,3.5200,2
2009-05-25,15:30:00,3.5140,3.5140,3.5140,3.5140,1
2009-05-25,15:35:00,3.5080,3.5080,3.5050,3.5050,6
2009-05-25,16:05:00,3.5110,3.5110,3.5100,3.5100,2
2009-05-25,16:10:00,3.5080,3.5080,3.5080,3.5080,2
2009-05-25,16:20:00,3.5110,3.5110,3.5100,3.5100,2
2009-05-25,16:25:00,3.5100,3.5100,3.5100,3.5100,3
2009-05-25,16:35:00,3.5100,3.5100,3.5100,3.5100,1
2009-05-25,16:40:00,3.5100,3.5100,3.5100,3.5100,1
2009-05-25,17:45:00,3.5160,3.5190,3.5160,3.5190,7
2009-05-25,18:20:00,3.5030,3.5040,3.5030,3.5040,3
2009-05-25,18:30:00,3.5070,3.5070,3.5070,3.5070,1
2009-05-25,18:35:00,3.5080,3.5080,3.5080,3.5080,1
2009-05-25,19:00:00,3.5050,3.5050,3.5050,3.5050,2
2009-05-25,19:05:00,3.5030,3.5030,3.5020,3.5030,20
2009-05-25,19:15:00,3.5020,3.5020,3.5010,3.5020,19
2009-05-25,19:20:00,3.5010,3.5010,3.5010,3.5010,1
2009-05-25,19:25:00,3.5010,3.5010,3.5010,3.5010,1
2009-05-25,19:55:00,3.5010,3.5040,3.4910,3.4950,17
2009-05-25,20:10:00,3.4980,3.5000,3.4960,3.5000,4
2009-05-25,20:15:00,3.5000,3.5000,3.4960,3.4970,3
2009-05-25,20:25:00,3.5000,3.5000,3.4960,3.4960,5
2009-05-25,20:30:00,3.4920,3.4920,3.4810,3.4890,15
2009-05-25,20:35:00,3.4820,3.4830,3.4770,3.4810,18
2009-05-25,20:45:00,3.4840,3.4990,3.4840,3.4990,13
2009-05-25,21:05:00,3.4830,3.4840,3.4790,3.4790,11
2009-05-25,21:10:00,3.4850,3.4850,3.4850,3.4850,1
2009-05-25,21:15:00,3.4840,3.4840,3.4700,3.4700,19
2009-05-25,21:25:00,3.4700,3.4700,3.4700,3.4700,24
2009-05-25,21:30:00,3.4760,3.4770,3.4720,3.4720,4
2009-05-25,21:35:00,3.4720,3.4720,3.4700,3.4700,11
2009-05-25,21:40:00,3.4700,3.4720,3.4660,3.4720,54
2009-05-25,21:45:00,3.4750,3.4760,3.4660,3.4660,10
2009-05-25,21:55:00,3.4670,3.4700,3.4660,3.4660,9
2009-05-25,22:00:00,3.4660,3.4660,3.4660,3.4660,13
2009-05-25,22:10:00,3.4710,3.4710,3.4700,3.4700,2
2009-05-25,22:15:00,3.4710,3.4710,3.4660,3.4660,21
2009-05-25,22:25:00,3.4680,3.4690,3.4610,3.4670,43
2009-05-25,22:30:00,3.4650,3.4690,3.4650,3.4690,2
2009-05-25,22:35:00,3.4660,3.4660,3.4580,3.4620,55
2009-05-25,22:40:00,3.4620,3.4620,3.4590,3.4620,14
2009-05-25,22:45:00,3.4620,3.4620,3.4620,3.4620,1
2009-05-25,22:50:00,3.4620,3.4670,3.4590,3.4660,5
2009-05-25,22:55:00,3.4600,3.4640,3.4580,3.4580,6
2009-05-25,23:00:00,3.4640,3.4640,3.4640,3.4640,3
2009-05-25,23:05:00,3.4590,3.4640,3.4580,3.4640,12
2009-05-25,23:10:00,3.4640,3.4640,3.4640,3.4640,1
2009-05-25,23:15:00,3.4580,3.4590,3.4580,3.4580,36
2009-05-25,23:25:00,3.4650,3.4650,3.4650,3.4650,1
2009-05-25,23:30:00,3.4670,3.4700,3.4670,3.4690,5
2009-05-25,23:35:00,3.4680,3.4680,3.4680,3.4680,2
2009-05-25,23:45:00,3.4630,3.4680,3.4630,3.4680,5
2009-05-25,23:50:00,3.4700,3.4710,3.4700,3.4710,6
2009-05-25,23:55:00,3.4720,3.4720,3.4720,3.4720,1
2009-05-26,00:00:00,3.4690,3.4690,3.4660,3.4670,8
2009-05-26,00:05:00,3.4670,3.4670,3.4670,3.4670,1
2009-05-26,00:20:00,3.4690,3.4690,3.4670,3.4670,2
2009-05-26,00:30:00,3.4650,3.4670,3.4630,3.4670,12
2009-05-26,00:40:00,3.4720,3.4720,3.4720,3.4720,2
2009-05-26,00:45:00,3.4710,3.4710,3.4710,3.4710,1
2009-05-26,00:50:00,3.4590,3.4720,3.4580,3.4600,6
2009-05-26,00:55:00,3.4600,3.4660,3.4580,3.4580,4
2009-05-26,01:00:00,3.4590,3.4590,3.4590,3.4590,1
2009-05-26,01:10:00,3.4600,3.4600,3.4580,3.4580,3
2009-05-26,06:00:00,3.4500,3.4560,3.4060,3.4280,83
2009-05-26,06:05:00,3.4310,3.4380,3.4310,3.4380,6
2009-05-26,06:10:00,3.4340,3.4350,3.4340,3.4350,3
2009-05-26,06:15:00,3.4390,3.4440,3.4390,3.4410,11
2009-05-26,06:20:00,3.4480,3.4550,3.4430,3.4430,8
2009-05-26,06:25:00,3.4450,3.4530,3.4420,3.4530,3
2009-05-26,06:30:00,3.4600,3.4600,3.4600,3.4600,1
2009-05-26,06:50:00,3.4550,3.4550,3.4550,3.4550,5
2009-05-26,06:55:00,3.4590,3.4590,3.4590,3.4590,2
2009-05-26,07:00:00,3.4440,3.4440,3.4400,3.4400,5
2009-05-26,07:05:00,3.4530,3.4530,3.4530,3.4530,1
2009-05-26,07:15:00,3.4420,3.4420,3.4420,3.4420,1
2009-05-26,07:55:00,3.4390,3.4390,3.4390,3.4390,2
2009-05-26,08:05:00,3.4290,3.4290,3.4290,3.4290,1
2009-05-26,08:15:00,3.4350,3.4350,3.4320,3.4320,3
2009-05-26,08:20:00,3.4420,3.4420,3.4420,3.4420,2
2009-05-26,08:25:00,3.4360,3.4360,3.4360,3.4360,1
2009-05-26,08:30:00,3.4400,3.4400,3.4400,3.4400,1
2009-05-26,08:35:00,3.4320,3.4350,3.4320,3.4350,12
2009-05-26,08:45:00,3.4390,3.4400,3.4390,3.4400,7
2009-05-26,08:50:00,3.4400,3.4400,3.4400,3.4400,2
2009-05-26,08:55:00,3.4470,3.4470,3.4470,3.4470,1
2009-05-26,09:00:00,3.4380,3.4380,3.4370,3.4370,2
2009-05-26,09:20:00,3.4400,3.4500,3.4380,3.4500,8
2009-05-26,09:45:00,3.4510,3.4520,3.4510,3.4520,5
2009-05-26,09:50:00,3.4520,3.4520,3.4520,3.4520,1
2009-05-26,10:20:00,3.4500,3.4500,3.4430,3.4430,11
2009-05-26,10:25:00,3.4400,3.4460,3.4400,3.4460,4
2009-05-26,10:30:00,3.4480,3.4490,3.4390,3.4390,7
2009-05-26,11:50:00,3.4500,3.4500,3.4500,3.4500,1
2009-05-26,11:55:00,3.4510,3.4510,3.4500,3.4500,4
2009-05-26,12:00:00,3.4510,3.4510,3.4500,3.4500,3
2009-05-26,12:10:00,3.4510,3.4510,3.4510,3.4510,3
2009-05-26,12:15:00,3.4520,3.4560,3.4520,3.4550,22
2009-05-26,12:20:00,3.4580,3.4600,3.4580,3.4600,4
2009-05-26,12:30:00,3.4550,3.4550,3.4550,3.4550,4
2009-05-26,12:40:00,3.4570,3.4570,3.4550,3.4550,2
2009-05-26,13:25:00,3.4560,3.4560,3.4560,3.4560,1
2009-05-26,13:35:00,3.4550,3.4550,3.4480,3.4480,6
2009-05-26,14:00:00,3.4670,3.4670,3.4670,3.4670,1
2009-05-26,14:10:00,3.4690,3.4690,3.4630,3.4630,5
2009-05-26,14:25:00,3.4630,3.4630,3.4600,3.4600,7
2009-05-26,14:30:00,3.4600,3.4600,3.4600,3.4600,9
2009-05-26,14:35:00,3.4570,3.4570,3.4570,3.4570,4
2009-05-26,14:40:00,3.4360,3.4360,3.4360,3.4360,3
2009-05-26,14:45:00,3.4350,3.4360,3.4350,3.4350,20
2009-05-26,15:05:00,3.4400,3.4400,3.4400,3.4400,1
2009-05-26,15:10:00,3.4350,3.4350,3.4350,3.4350,1
2009-05-26,15:35:00,3.4400,3.4400,3.4400,3.4400,1
2009-05-26,15:40:00,3.4440,3.4440,3.4440,3.4440,1
2009-05-26,15:45:00,3.4450,3.4460,3.4450,3.4450,5
2009-05-26,15:50:00,3.4450,3.4450,3.4450,3.4450,2
2009-05-26,15:55:00,3.4480,3.4480,3.4480,3.4480,1
2009-05-26,16:10:00,3.4450,3.4450,3.4450,3.4450,2
2009-05-26,16:20:00,3.4450,3.4450,3.4410,3.4410,2
2009-05-26,16:45:00,3.4410,3.4410,3.4410,3.4410,7
2009-05-26,17:05:00,3.4360,3.4360,3.4350,3.4360,19
2009-05-26,17:10:00,3.4350,3.4350,3.4350,3.4350,3
2009-05-26,17:15:00,3.4390,3.4390,3.4350,3.4350,5
2009-05-26,17:20:00,3.4350,3.4350,3.4350,3.4350,4
2009-05-26,17:25:00,3.4340,3.4350,3.4340,3.4350,6
2009-05-26,17:30:00,3.4350,3.4350,3.4350,3.4350,5
2009-05-26,17:35:00,3.4350,3.4350,3.4350,3.4350,2
2009-05-26,17:40:00,3.4350,3.4350,3.4340,3.4340,4
2009-05-26,17:50:00,3.4340,3.4350,3.4340,3.4350,5
2009-05-26,18:00:00,3.4360,3.4360,3.4360,3.4360,2
2009-05-26,18:10:00,3.4340,3.4340,3.4340,3.4340,1
2009-05-26,18:15:00,3.4350,3.4350,3.4340,3.4340,8
2009-05-26,18:20:00,3.4350,3.4350,3.4340,3.4350,5
2009-05-26,18:25:00,3.4350,3.4360,3.4340,3.4360,8
2009-05-26,18:30:00,3.4360,3.4380,3.4350,3.4350,19
2009-05-26,18:35:00,3.4360,3.4380,3.4360,3.4370,12
2009-05-26,18:40:00,3.4340,3.4350,3.4340,3.4350,8
2009-05-26,18:45:00,3.4350,3.4350,3.4350,3.4350,9
2009-05-26,18:50:00,3.4350,3.4390,3.4340,3.4360,45
2009-05-26,18:55:00,3.4380,3.4380,3.4340,3.4340,21
2009-05-26,19:00:00,3.4350,3.4350,3.4340,3.4340,2
2009-05-26,19:05:00,3.4350,3.4370,3.4350,3.4370,15
2009-05-26,19:10:00,3.4370,3.4400,3.4360,3.4360,11
2009-05-26,19:15:00,3.4360,3.4370,3.4350,3.4350,17
2009-05-26,19:20:00,3.4350,3.4360,3.4350,3.4360,5
2009-05-26,19:25:00,3.4370,3.4420,3.4350,3.4350,33
2009-05-26,19:30:00,3.4370,3.4380,3.4370,3.4370,11
2009-05-26,19:35:00,3.4370,3.4380,3.4370,3.4380,22
2009-05-26,19:40:00,3.4350,3.4370,3.4350,3.4370,6
2009-05-26,19:45:00,3.4340,3.4340,3.4340,3.4340,2
2009-05-26,19:50:00,3.4340,3.4360,3.4340,3.4340,111
2009-05-26,19:55:00,3.4360,3.4360,3.4340,3.4350,151
2009-05-26,20:00:00,3.4370,3.4400,3.4340,3.4380,50
2009-05-26,20:05:00,3.4380,3.4410,3.4310,3.4400,58
2009-05-26,20:10:00,3.4400,3.4400,3.4350,3.4390,15
2009-05-26,20:15:00,3.4360,3.4380,3.4300,3.4330,63
2009-05-26,20:20:00,3.4340,3.4410,3.4340,3.4340,90
2009-05-26,20:25:00,3.4340,3.4420,3.4340,3.4400,109
2009-05-26,20:30:00,3.4400,3.4440,3.4380,3.4390,79
2009-05-26,20:35:00,3.4420,3.4450,3.4400,3.4400,40
2009-05-26,20:40:00,3.4410,3.4410,3.4340,3.4340,169
2009-05-26,20:45:00,3.4340,3.4360,3.4220,3.4240,272
2009-05-26,20:50:00,3.4230,3.4240,3.4220,3.4230,170
2009-05-26,20:55:00,3.4230,3.4240,3.4200,3.4210,353
2009-05-26,21:00:00,3.4200,3.4260,3.3960,3.3990,1555
2009-05-26,21:05:00,3.3980,3.4050,3.3900,3.3970,964
2009-05-26,21:10:00,3.3960,3.4030,3.3940,3.3950,509
2009-05-26,21:15:00,3.3960,3.4020,3.3950,3.3990,551
2009-05-26,21:20:00,3.4000,3.4000,3.3920,3.3950,567
2009-05-26,21:25:00,3.3950,3.4170,3.3880,3.4120,719
2009-05-26,21:30:00,3.4120,3.4280,3.4110,3.4250,746
2009-05-26,21:35:00,3.4260,3.4460,3.4170,3.4460,966
2009-05-26,21:40:00,3.4440,3.4550,3.4360,3.4430,1021
2009-05-26,21:45:00,3.4430,3.4730,3.4430,3.4670,536
2009-05-26,21:50:00,3.4680,3.4740,3.4600,3.4600,760
2009-05-26,21:55:00,3.4600,3.4990,3.4600,3.4840,903
2009-05-26,22:00:00,3.4840,3.5190,3.4840,3.5090,1548
2009-05-26,22:05:00,3.5060,3.5250,3.5040,3.5040,874
2009-05-26,22:10:00,3.5050,3.5210,3.5050,3.5170,292
2009-05-26,22:15:00,3.5190,3.5270,3.5060,3.5080,498
2009-05-26,22:20:00,3.5060,3.5100,3.4870,3.4900,589
2009-05-26,22:25:00,3.4900,3.5040,3.4890,3.4980,286
2009-05-26,22:30:00,3.4960,3.4960,3.4650,3.4720,612
2009-05-26,22:35:00,3.4730,3.4950,3.4720,3.4800,293
2009-05-26,22:40:00,3.4810,3.4900,3.4750,3.4800,201
2009-05-26,22:45:00,3.4780,3.4930,3.4750,3.4870,209
2009-05-26,22:50:00,3.4860,3.4910,3.4840,3.4840,90
2009-05-26,22:55:00,3.4850,3.4900,3.4770,3.4800,242
2009-05-26,23:00:00,3.4790,3.4800,3.4690,3.4700,263
2009-05-26,23:05:00,3.4710,3.4750,3.4680,3.4680,136
2009-05-26,23:10:00,3.4680,3.4800,3.4680,3.4760,211
2009-05-26,23:15:00,3.4760,3.4810,3.4740,3.4780,236
2009-05-26,23:20:00,3.4780,3.4800,3.4770,3.4800,103
2009-05-26,23:25:00,3.4800,3.4910,3.4800,3.4870,142
2009-05-26,23:30:00,3.4880,3.4910,3.4850,3.4900,166
2009-05-26,23:35:00,3.4890,3.4920,3.4800,3.4810,161
2009-05-26,23:40:00,3.4810,3.4920,3.4810,3.4890,187
2009-05-26,23:45:00,3.4900,3.5030,3.4730,3.4770,668
2009-05-26,23:50:00,3.4770,3.4800,3.4700,3.4700,251
2009-05-26,23:55:00,3.4700,3.4760,3.4690,3.4720,163
2009-05-27,00:00:00,3.4730,3.4740,3.4580,3.4630,329
2009-05-27,00:05:00,3.4640,3.4690,3.4620,3.4640,155
2009-05-27,00:10:00,3.4640,3.4710,3.4640,3.4660,61
2009-05-27,00:15:00,3.4660,3.4770,3.4640,3.4770,75
2009-05-27,00:20:00,3.4770,3.4770,3.4730,3.4770,57
2009-05-27,00:25:00,3.4780,3.4780,3.4720,3.4760,87
2009-05-27,00:30:00,3.4770,3.4780,3.4700,3.4720,74
2009-05-27,00:35:00,3.4700,3.4720,3.4650,3.4720,109
2009-05-27,00:40:00,3.4720,3.4880,3.4700,3.4850,211
2009-05-27,00:45:00,3.4860,3.4970,3.4840,3.4960,180
2009-05-27,00:50:00,3.4940,3.4950,3.4900,3.4900,90
2009-05-27,00:55:00,3.4900,3.4910,3.4860,3.4910,84
2009-05-27,01:00:00,3.4920,3.4950,3.4840,3.4880,189
2009-05-27,01:05:00,3.4890,3.4910,3.4830,3.4860,78
2009-05-27,01:10:00,3.4840,3.4860,3.4800,3.4800,87
2009-05-27,01:15:00,3.4810,3.4840,3.4790,3.4820,48
2009-05-27,01:20:00,3.4810,3.4810,3.4690,3.4780,365
2009-05-27,01:25:00,3.4770,3.4790,3.4740,3.4780,89
2009-05-27,01:30:00,3.4770,3.4790,3.4750,3.4770,83
2009-05-27,01:35:00,3.4760,3.4880,3.4760,3.4870,197
2009-05-27,01:40:00,3.4850,3.4850,3.4800,3.4810,128
2009-05-27,01:45:00,3.4820,3.4940,3.4820,3.4900,128
2009-05-27,01:50:00,3.4910,3.4960,3.4880,3.4960,107
2009-05-27,01:55:00,3.4970,3.5020,3.4870,3.4910,296
2009-05-27,02:00:00,3.4920,3.5000,3.4880,3.4980,225
2009-05-27,02:05:00,3.5000,3.5050,3.4960,3.5000,372
2009-05-27,02:10:00,3.5000,3.5140,3.5000,3.5140,536
2009-05-27,02:15:00,3.5140,3.5240,3.5060,3.5150,1090
2009-05-27,02:20:00,3.5160,3.5220,3.5060,3.5150,644
2009-05-27,02:25:00,3.5160,3.5430,3.5140,3.5340,5174
2009-05-27,02:30:00,3.5340,3.5360,3.5300,3.5330,605
2009-05-27,02:35:00,3.5330,3.5350,3.5300,3.5300,90
2009-05-27,02:40:00,3.5300,3.5390,3.5300,3.5370,458
2009-05-27,02:45:00,3.5370,3.5400,3.5370,3.5400,200
2009-05-27,02:50:00,3.5380,3.5400,3.5340,3.5360,30
2009-05-27,02:55:00,3.5350,3.5390,3.5340,3.5360,26
2009-05-27,03:00:00,3.5360,3.5360,3.5320,3.5330,34
2009-05-27,03:05:00,3.5330,3.5330,3.5300,3.5300,48
2009-05-27,03:10:00,3.5300,3.5370,3.5280,3.5330,22
2009-05-27,03:15:00,3.5300,3.5320,3.5280,3.5280,54
2009-05-27,03:20:00,3.5290,3.5320,3.5290,3.5300,10
2009-05-27,03:25:00,3.5310,3.5310,3.5280,3.5280,16
2009-05-27,03:30:00,3.5270,3.5310,3.5270,3.5310,27
2009-05-27,03:35:00,3.5320,3.5320,3.5300,3.5320,3
2009-05-27,03:45:00,3.5350,3.5380,3.5330,3.5350,34
2009-05-27,03:50:00,3.5340,3.5410,3.5340,3.5410,32
2009-05-27,03:55:00,3.5400,3.5450,3.5390,3.5440,47
2009-05-27,04:00:00,3.5410,3.5410,3.5370,3.5410,10
2009-05-27,04:05:00,3.5420,3.5420,3.5350,3.5350,17
2009-05-27,04:10:00,3.5400,3.5400,3.5370,3.5370,3
2009-05-27,04:15:00,3.5350,3.5350,3.5340,3.5340,14
2009-05-27,04:20:00,3.5320,3.5340,3.5300,3.5310,46
2009-05-27,04:25:00,3.5310,3.5310,3.5250,3.5250,24
2009-05-27,04:30:00,3.5210,3.5230,3.5210,3.5230,20
2009-05-27,04:35:00,3.5150,3.5150,3.5150,3.5150,5
2009-05-27,04:40:00,3.5170,3.5170,3.5050,3.5130,16
2009-05-27,04:45:00,3.5160,3.5660,3.5160,3.5660,184
2009-05-27,04:50:00,3.5650,3.5850,3.5650,3.5740,84
2009-05-27,04:55:00,3.5790,3.5810,3.5630,3.5760,27
2009-05-27,05:00:00,3.5750,3.5760,3.5740,3.5750,7
2009-05-27,05:05:00,3.5720,3.5720,3.5720,3.5720,1
2009-05-27,05:10:00,3.5720,3.5890,3.5720,3.5890,29
2009-05-27,06:00:00,3.5700,3.5700,3.5640,3.5640,5
2009-05-27,06:05:00,3.5680,3.5680,3.5620,3.5620,5
2009-05-27,06:10:00,3.5620,3.5650,3.5620,3.5650,12
2009-05-27,06:20:00,3.5640,3.5650,3.5620,3.5620,20
2009-05-27,06:25:00,3.5630,3.5630,3.5620,3.5620,4
2009-05-27,06:55:00,3.5540,3.5540,3.5510,3.5510,3
2009-05-27,07:00:00,3.5500,3.5500,3.5410,3.5410,2
2009-05-27,07:30:00,3.5500,3.5500,3.5500,3.5500,1
2009-05-27,07:45:00,3.5470,3.5470,3.5420,3.5420,5
2009-05-27,08:10:00,3.5410,3.5410,3.5410,3.5410,5
2009-05-27,08:15:00,3.5540,3.5540,3.5540,3.5540,5
2009-05-27,08:20:00,3.5520,3.5520,3.5520,3.5520,7
2009-05-27,08:35:00,3.5520,3.5520,3.5500,3.5500,12
2009-05-27,09:00:00,3.5430,3.5450,3.5430,3.5450,6
2009-05-27,09:05:00,3.5500,3.5500,3.5500,3.5500,7
2009-05-27,09:20:00,3.5440,3.5440,3.5440,3.5440,1
2009-05-27,09:30:00,3.5450,3.5450,3.5400,3.5410,3
2009-05-27,09:35:00,3.5390,3.5390,3.5390,3.5390,1
2009-05-27,09:40:00,3.5390,3.5390,3.5390,3.5390,2
2009-05-27,09:45:00,3.5360,3.5390,3.5300,3.5390,8
2009-05-27,10:10:00,3.5330,3.5330,3.5330,3.5330,1
2009-05-27,10:20:00,3.5310,3.5310,3.5260,3.5260,22
2009-05-27,10:25:00,3.5260,3.5260,3.5170,3.5170,11
2009-05-27,10:30:00,3.5150,3.5150,3.5150,3.5150,7
2009-05-27,10:35:00,3.5180,3.5180,3.5180,3.5180,12
2009-05-27,10:40:00,3.5200,3.5250,3.5200,3.5250,3
2009-05-27,10:50:00,3.5240,3.5290,3.5240,3.5290,8
2009-05-27,10:55:00,3.5290,3.5290,3.5290,3.5290,4
2009-05-27,11:05:00,3.5160,3.5160,3.5110,3.5110,6
2009-05-27,11:20:00,3.5280,3.5290,3.5280,3.5290,22
2009-05-27,11:25:00,3.5260,3.5300,3.5260,3.5300,4
2009-05-27,11:30:00,3.5320,3.5780,3.5320,3.5780,51
2009-05-27,11:35:00,3.5710,3.5710,3.5710,3.5710,1
2009-05-27,11:45:00,3.5780,3.5780,3.5780,3.5780,10
2009-05-27,11:50:00,3.5600,3.5600,3.5600,3.5600,1
2009-05-27,11:55:00,3.5560,3.5610,3.5560,3.5610,2
2009-05-27,12:10:00,3.5540,3.5540,3.5480,3.5480,2
2009-05-27,12:15:00,3.5480,3.5480,3.5480,3.5480,2
2009-05-27,12:30:00,3.5480,3.5480,3.5480,3.5480,6
2009-05-27,12:35:00,3.5420,3.5420,3.5420,3.5420,12
2009-05-27,12:40:00,3.5410,3.5440,3.5410,3.5440,9
2009-05-27,12:45:00,3.5440,3.5440,3.5440,3.5440,7
2009-05-27,12:50:00,3.5440,3.5440,3.5440,3.5440,5
2009-05-27,12:55:00,3.5440,3.5440,3.5440,3.5440,6
2009-05-27,13:00:00,3.5440,3.5440,3.5440,3.5440,2
2009-05-27,13:05:00,3.5440,3.5440,3.5440,3.5440,2
2009-05-27,13:10:00,3.5440,3.5440,3.5440,3.5440,1
2009-05-27,13:15:00,3.5440,3.5440,3.5440,3.5440,2
2009-05-27,13:20:00,3.5440,3.5440,3.5440,3.5440,1
2009-05-27,13:25:00,3.5440,3.5440,3.5440,3.5440,2
2009-05-27,13:30:00,3.5440,3.5440,3.5440,3.5440,1
2009-05-27,14:05:00,3.5540,3.5540,3.5540,3.5540,1
2009-05-27,14:20:00,3.5440,3.5440,3.5440,3.5440,2
2009-05-27,14:25:00,3.5440,3.5440,3.5440,3.5440,1
2009-05-27,14:45:00,3.5440,3.5440,3.5440,3.5440,1
2009-05-27,14:55:00,3.5440,3.5440,3.5440,3.5440,2
2009-05-27,15:30:00,3.5500,3.5500,3.5500,3.5500,1
2009-05-27,15:35:00,3.5440,3.5440,3.5350,3.5350,18
2009-05-27,16:00:00,3.5540,3.5540,3.5540,3.5540,5
2009-05-27,16:15:00,3.5540,3.5540,3.5540,3.5540,15
2009-05-27,16:20:00,3.5540,3.5540,3.5540,3.5540,10
2009-05-27,16:25:00,3.5540,3.5540,3.5530,3.5530,6
2009-05-27,16:35:00,3.5520,3.5520,3.5500,3.5500,7
2009-05-27,16:40:00,3.5510,3.5510,3.5510,3.5510,4
2009-05-27,16:50:00,3.5480,3.5570,3.5470,3.5530,13
2009-05-27,16:55:00,3.5470,3.5470,3.5460,3.5460,6
2009-05-27,17:00:00,3.5550,3.5560,3.5550,3.5550,18
2009-05-27,17:05:00,3.5440,3.5500,3.5440,3.5500,4
2009-05-27,17:25:00,3.5560,3.5560,3.5560,3.5560,8
2009-05-27,17:30:00,3.5560,3.5560,3.5560,3.5560,1
2009-05-27,17:40:00,3.5510,3.5510,3.5500,3.5500,15
2009-05-27,17:45:00,3.5500,3.5500,3.5500,3.5500,2
2009-05-27,17:55:00,3.5520,3.5520,3.5520,3.5520,5
2009-05-27,18:00:00,3.5530,3.5530,3.5500,3.5500,7
2009-05-27,18:05:00,3.5470,3.5500,3.5470,3.5470,12
2009-05-27,18:20:00,3.5400,3.5400,3.5400,3.5400,1
2009-05-27,18:25:00,3.5530,3.5530,3.5530,3.5530,5
2009-05-27,18:30:00,3.5530,3.5560,3.5530,3.5560,7
2009-05-27,18:35:00,3.5560,3.5560,3.5540,3.5540,5
2009-05-27,18:40:00,3.5550,3.5560,3.5540,3.5540,8
2009-05-27,18:45:00,3.5560,3.5570,3.5560,3.5570,16
2009-05-27,18:50:00,3.5570,3.5570,3.5570,3.5570,17
2009-05-27,18:55:00,3.5540,3.5540,3.5540,3.5540,3
2009-05-27,19:00:00,3.5560,3.5570,3.5550,3.5550,4
2009-05-27,19:05:00,3.5570,3.5570,3.5570,3.5570,1
2009-05-27,19:20:00,3.5470,3.5490,3.5450,3.5470,36
2009-05-27,19:25:00,3.5500,3.5570,3.5500,3.5550,17
2009-05-27,19:30:00,3.5560,3.5560,3.5500,3.5500,7
2009-05-27,19:35:00,3.5500,3.5500,3.5500,3.5500,43
2009-05-27,19:40:00,3.5440,3.5440,3.5300,3.5300,60
2009-05-27,19:45:00,3.5300,3.5300,3.5180,3.5240,37
2009-05-27,19:50:00,3.5270,3.5350,3.5250,3.5310,9
2009-05-27,19:55:00,3.5310,3.5420,3.5270,3.5420,52
2009-05-27,20:00:00,3.5370,3.5370,3.5350,3.5350,19
2009-05-27,20:05:00,3.5350,3.5350,3.5240,3.5250,23
2009-05-27,20:10:00,3.5240,3.5240,3.5200,3.5240,33
2009-05-27,20:15:00,3.5210,3.5250,3.5200,3.5250,137
2009-05-27,20:20:00,3.5240,3.5260,3.5200,3.5220,158
2009-05-27,20:25:00,3.5210,3.5250,3.5200,3.5200,31
2009-05-27,20:30:00,3.5200,3.5250,3.5000,3.5090,242
2009-05-27,20:35:00,3.5020,3.5280,3.5020,3.5230,236
2009-05-27,20:40:00,3.5220,3.5230,3.5140,3.5210,52
2009-05-27,20:45:00,3.5200,3.5270,3.5120,3.5240,248
2009-05-27,20:50:00,3.5250,3.5300,3.5240,3.5300,176
2009-05-27,20:55:00,3.5300,3.5340,3.5260,3.5260,165
2009-05-27,21:00:00,3.5240,3.5250,3.4970,3.5070,439
2009-05-27,21:05:00,3.5070,3.5090,3.4920,3.5040,284
2009-05-27,21:10:00,3.4980,3.5070,3.4950,3.4990,179
2009-05-27,21:15:00,3.5040,3.5140,3.5030,3.5100,201
2009-05-27,21:20:00,3.5100,3.5200,3.5070,3.5070,173
2009-05-27,21:25:00,3.5080,3.5190,3.5080,3.5180,105
2009-05-27,21:30:00,3.5170,3.5180,3.5130,3.5140,110
2009-05-27,21:35:00,3.5140,3.5180,3.5100,3.5130,107
2009-05-27,21:40:00,3.5110,3.5150,3.5000,3.5010,73
2009-05-27,21:45:00,3.5020,3.5040,3.4930,3.4980,106
2009-05-27,21:50:00,3.4980,3.5030,3.4920,3.5010,222
2009-05-27,21:55:00,3.5010,3.5010,3.4840,3.4900,205
2009-05-27,22:00:00,3.4900,3.5030,3.4800,3.4800,408
2009-05-27,22:05:00,3.4840,3.4890,3.4780,3.4820,103
2009-05-27,22:10:00,3.4850,3.4850,3.4610,3.4710,257
2009-05-27,22:15:00,3.4720,3.4730,3.4610,3.4630,135
2009-05-27,22:20:00,3.4600,3.4620,3.4520,3.4580,107
2009-05-27,22:25:00,3.4600,3.4750,3.4550,3.4630,138
2009-05-27,22:30:00,3.4650,3.4730,3.4620,3.4720,50
2009-05-27,22:35:00,3.4750,3.4910,3.4730,3.4910,141
2009-05-27,22:40:00,3.4910,3.4960,3.4780,3.4820,173
2009-05-27,22:45:00,3.4810,3.4900,3.4800,3.4880,95
2009-05-27,22:50:00,3.4910,3.4940,3.4890,3.4900,35
2009-05-27,22:55:00,3.4960,3.5150,3.4930,3.5080,368
2009-05-27,23:00:00,3.5100,3.5190,3.5030,3.5050,80
2009-05-27,23:05:00,3.5000,3.5040,3.4950,3.5010,120
2009-05-27,23:10:00,3.5040,3.5180,3.5040,3.5100,107
2009-05-27,23:15:00,3.5080,3.5270,3.5050,3.5240,202
2009-05-27,23:20:00,3.5270,3.5300,3.5220,3.5290,134
2009-05-27,23:25:00,3.5260,3.5670,3.5250,3.5400,375
2009-05-27,23:30:00,3.5380,3.5460,3.5350,3.5450,154
2009-05-27,23:35:00,3.5430,3.5550,3.5380,3.5530,125
2009-05-27,23:40:00,3.5550,3.5630,3.5500,3.5620,105
2009-05-27,23:45:00,3.5600,3.5620,3.5540,3.5580,39
2009-05-27,23:50:00,3.5580,3.5660,3.5570,3.5600,73
2009-05-27,23:55:00,3.5590,3.5590,3.5470,3.5550,44
2009-05-28,00:00:00,3.5580,3.5610,3.5430,3.5440,101
2009-05-28,00:05:00,3.5370,3.5450,3.5320,3.5400,58
2009-05-28,00:10:00,3.5410,3.5580,3.5380,3.5580,62
2009-05-28,00:15:00,3.5560,3.5740,3.5500,3.5500,153
2009-05-28,00:20:00,3.5390,3.5510,3.5390,3.5500,37
2009-05-28,00:25:00,3.5410,3.5500,3.5410,3.5500,7
2009-05-28,00:30:00,3.5550,3.5610,3.5460,3.5570,62
2009-05-28,00:35:00,3.5510,3.5520,3.5370,3.5370,43
2009-05-28,00:40:00,3.5330,3.5400,3.5170,3.5200,86
2009-05-28,00:45:00,3.5200,3.5310,3.5150,3.5280,38
2009-05-28,00:50:00,3.5300,3.5310,3.5250,3.5270,66
2009-05-28,00:55:00,3.5160,3.5380,3.5150,3.5330,71
2009-05-28,01:00:00,3.5360,3.5390,3.5340,3.5380,34
2009-05-28,01:05:00,3.5360,3.5360,3.5260,3.5270,21
2009-05-28,01:10:00,3.5260,3.5260,3.5150,3.5190,20
2009-05-28,01:15:00,3.5210,3.5240,3.5200,3.5210,27
2009-05-28,01:20:00,3.5150,3.5150,3.4980,3.5000,109
2009-05-28,01:25:00,3.5020,3.5140,3.5000,3.5140,37
2009-05-28,01:30:00,3.5050,3.5070,3.4980,3.5030,25
2009-05-28,01:35:00,3.5090,3.5090,3.4960,3.4960,27
2009-05-28,01:40:00,3.4940,3.4970,3.4880,3.4970,44
2009-05-28,01:45:00,3.5000,3.5150,3.4920,3.5080,48
2009-05-28,01:50:00,3.5010,3.5260,3.4900,3.5220,59
2009-05-28,01:55:00,3.5150,3.5200,3.5120,3.5130,106
2009-05-28,02:00:00,3.5130,3.5160,3.4950,3.5110,845
2009-05-28,02:05:00,3.5110,3.5250,3.5100,3.5230,635
2009-05-28,02:10:00,3.5230,3.5520,3.5200,3.5460,742
2009-05-28,02:15:00,3.5480,3.5640,3.5410,3.5600,680
2009-05-28,02:20:00,3.5600,3.5670,3.5490,3.5660,668
2009-05-28,02:25:00,3.5650,3.5670,3.5450,3.5550,601
2009-05-28,03:15:00,3.5380,3.5380,3.5380,3.5380,1
2009-05-28,04:25:00,3.6270,3.6270,3.6270,3.6270,2
2009-05-28,04:30:00,3.6280,3.6300,3.6260,3.6270,17
2009-05-28,04:35:00,3.6280,3.6290,3.6260,3.6290,10
2009-05-28,04:40:00,3.6270,3.6300,3.6250,3.6300,14
2009-05-28,04:45:00,3.6290,3.6300,3.6280,3.6300,12
2009-05-28,04:50:00,3.6270,3.6430,3.6250,3.6420,114
2009-05-28,04:55:00,3.6420,3.6440,3.6420,3.6440,16
2009-05-28,05:05:00,3.6370,3.6370,3.6370,3.6370,1
2009-05-28,05:10:00,3.6310,3.6310,3.6290,3.6300,13
2009-05-28,06:00:00,3.6300,3.6470,3.6280,3.6470,18
2009-05-28,06:10:00,3.6420,3.6450,3.6420,3.6450,7
2009-05-28,06:30:00,3.6380,3.6380,3.6380,3.6380,1
2009-05-28,06:35:00,3.6370,3.6370,3.6370,3.6370,4
2009-05-28,06:40:00,3.6330,3.6330,3.6330,3.6330,4
2009-05-28,06:55:00,3.6350,3.6350,3.6290,3.6290,2
2009-05-28,07:00:00,3.6300,3.6300,3.6300,3.6300,1
2009-05-28,07:30:00,3.6300,3.6300,3.6300,3.6300,2
2009-05-28,07:35:00,3.6300,3.6300,3.6300,3.6300,1
2009-05-28,07:40:00,3.6300,3.6300,3.6300,3.6300,1
2009-05-28,08:10:00,3.6360,3.6410,3.6360,3.6380,9
2009-05-28,08:20:00,3.6310,3.6310,3.6310,3.6310,1
2009-05-28,08:25:00,3.6340,3.6340,3.6310,3.6310,6
2009-05-28,08:35:00,3.6280,3.6280,3.6280,3.6280,1
2009-05-28,08:55:00,3.6260,3.6260,3.6240,3.6250,5
2009-05-28,09:15:00,3.6200,3.6200,3.6200,3.6200,1
2009-05-28,09:20:00,3.6140,3.6140,3.6090,3.6090,5
2009-05-28,09:30:00,3.6120,3.6160,3.6120,3.6160,2
2009-05-28,09:40:00,3.6180,3.6180,3.6180,3.6180,2
2009-05-28,10:15:00,3.6180,3.6200,3.6180,3.6200,12
2009-05-28,10:30:00,3.6200,3.6200,3.6200,3.6200,2
2009-05-28,10:45:00,3.6130,3.6130,3.6130,3.6130,1
2009-05-28,11:35:00,3.6130,3.6130,3.6130,3.6130,1
2009-05-28,11:45:00,3.6120,3.6120,3.6120,3.6120,1
2009-05-28,12:15:00,3.6110,3.6110,3.6110,3.6110,7
2009-05-28,12:20:00,3.6090,3.6090,3.6060,3.6060,4
2009-05-28,12:30:00,3.6070,3.6070,3.6070,3.6070,2
2009-05-28,12:35:00,3.6070,3.6070,3.6070,3.6070,1
2009-05-28,12:40:00,3.6070,3.6120,3.6060,3.6120,10
2009-05-28,12:45:00,3.6120,3.6120,3.6070,3.6090,4
2009-05-28,12:50:00,3.6090,3.6090,3.6090,3.6090,4
2009-05-28,13:05:00,3.6120,3.6120,3.6120,3.6120,1
2009-05-28,13:15:00,3.6140,3.6140,3.6140,3.6140,1
2009-05-28,13:25:00,3.6140,3.6140,3.6110,3.6110,3
2009-05-28,13:30:00,3.6110,3.6110,3.6080,3.6080,4
2009-05-28,13:35:00,3.6030,3.6030,3.6030,3.6030,5
2009-05-28,13:40:00,3.6030,3.6030,3.6030,3.6030,1
2009-05-28,13:45:00,3.6040,3.6050,3.6040,3.6050,3
2009-05-28,13:50:00,3.6020,3.6020,3.6010,3.6010,3
2009-05-28,13:55:00,3.6010,3.6010,3.6010,3.6010,1
2009-05-28,14:00:00,3.6040,3.6100,3.6040,3.6100,3
2009-05-28,14:10:00,3.6070,3.6070,3.6070,3.6070,1
2009-05-28,14:20:00,3.6080,3.6080,3.6080,3.6080,1
2009-05-28,14:55:00,3.6010,3.6010,3.6000,3.6000,7
2009-05-28,15:00:00,3.6070,3.6070,3.6070,3.6070,2
2009-05-28,15:05:00,3.6120,3.6120,3.6080,3.6080,7
2009-05-28,15:10:00,3.6140,3.6240,3.6140,3.6240,15
2009-05-28,15:15:00,3.6280,3.6280,3.6280,3.6280,6
2009-05-28,15:20:00,3.6260,3.6260,3.6250,3.6250,2
2009-05-28,15:30:00,3.6290,3.6350,3.6290,3.6350,12
2009-05-28,15:35:00,3.6350,3.6350,3.6350,3.6350,2
2009-05-28,15:40:00,3.6360,3.6360,3.6360,3.6360,3
2009-05-28,15:45:00,3.6360,3.6360,3.6360,3.6360,6
2009-05-28,15:50:00,3.6370,3.6390,3.6370,3.6390,5
2009-05-28,15:55:00,3.6390,3.6390,3.6370,3.6390,4
2009-05-28,16:00:00,3.6380,3.6390,3.6380,3.6390,3
2009-05-28,16:05:00,3.6370,3.6410,3.6370,3.6410,8
2009-05-28,16:10:00,3.6380,3.6410,3.6380,3.6410,25
2009-05-28,16:15:00,3.6410,3.6410,3.6400,3.6410,7
2009-05-28,16:20:00,3.6410,3.6410,3.6400,3.6400,8
2009-05-28,16:25:00,3.6400,3.6410,3.6400,3.6410,4
2009-05-28,16:30:00,3.6450,3.6450,3.6420,3.6450,5
2009-05-28,16:35:00,3.6450,3.6460,3.6430,3.6460,10
2009-05-28,16:40:00,3.6450,3.6450,3.6390,3.6390,17
2009-05-28,16:45:00,3.6390,3.6470,3.6370,3.6470,17
2009-05-28,16:50:00,3.6450,3.6450,3.6450,3.6450,2
2009-05-28,17:00:00,3.6430,3.6470,3.6430,3.6470,11
2009-05-28,17:05:00,3.6460,3.6460,3.6460,3.6460,4
2009-05-28,17:10:00,3.6460,3.6460,3.6410,3.6410,14
2009-05-28,17:15:00,3.6400,3.6460,3.6380,3.6380,40
2009-05-28,17:20:00,3.6390,3.6420,3.6370,3.6420,9
2009-05-28,17:25:00,3.6470,3.6470,3.6450,3.6470,13
2009-05-28,17:30:00,3.6460,3.6470,3.6450,3.6450,16
2009-05-28,17:35:00,3.6460,3.6500,3.6450,3.6470,23
2009-05-28,17:40:00,3.6470,3.6470,3.6470,3.6470,5
2009-05-28,17:45:00,3.6460,3.6490,3.6430,3.6470,24
2009-05-28,17:50:00,3.6430,3.6440,3.6430,3.6440,3
2009-05-28,18:00:00,3.6440,3.6450,3.6420,3.6440,9
2009-05-28,18:05:00,3.6460,3.6470,3.6430,3.6470,4
2009-05-28,18:10:00,3.6430,3.6470,3.6430,3.6470,6
2009-05-28,18:15:00,3.6440,3.6470,3.6420,3.6430,22
2009-05-28,18:20:00,3.6460,3.6460,3.6450,3.6450,10
2009-05-28,18:25:00,3.6460,3.6470,3.6450,3.6460,6
2009-05-28,18:30:00,3.6460,3.6470,3.6430,3.6470,15
2009-05-28,18:35:00,3.6450,3.6450,3.6440,3.6440,5
2009-05-28,18:40:00,3.6460,3.6460,3.6460,3.6460,1
2009-05-28,18:45:00,3.6420,3.6480,3.6420,3.6450,12
2009-05-28,18:55:00,3.6450,3.6470,3.6450,3.6460,7
2009-05-28,19:00:00,3.6430,3.6430,3.6420,3.6420,2
2009-05-28,19:05:00,3.6480,3.6500,3.6430,3.6430,13
2009-05-28,19:10:00,3.6460,3.6460,3.6440,3.6440,5
2009-05-28,19:15:00,3.6470,3.6490,3.6460,3.6470,20
2009-05-28,19:20:00,3.6470,3.6500,3.6450,3.6450,23
2009-05-28,19:25:00,3.6450,3.6450,3.6310,3.6310,106
2009-05-28,19:30:00,3.6350,3.6400,3.6350,3.6400,12
2009-05-28,19:35:00,3.6400,3.6480,3.6360,3.6420,36
2009-05-28,19:40:00,3.6410,3.6480,3.6400,3.6400,35
2009-05-28,19:45:00,3.6410,3.6410,3.6340,3.6370,18
2009-05-28,19:50:00,3.6340,3.6340,3.6300,3.6310,11
2009-05-28,19:55:00,3.6300,3.6300,3.6200,3.6240,46
2009-05-28,20:00:00,3.6220,3.6240,3.6010,3.6040,153
2009-05-28,20:05:00,3.6030,3.6030,3.5820,3.5900,194
2009-05-28,20:10:00,3.5920,3.5950,3.5770,3.5770,284
2009-05-28,20:15:00,3.5770,3.5920,3.5760,3.5820,190
2009-05-28,20:20:00,3.5820,3.5820,3.5720,3.5810,249
2009-05-28,20:25:00,3.5820,3.5820,3.5780,3.5810,157
2009-05-28,20:30:00,3.5810,3.5950,3.5810,3.5950,490
2009-05-28,20:35:00,3.5940,3.6060,3.5940,3.5950,379
2009-05-28,20:40:00,3.5950,3.6090,3.5950,3.6080,282
2009-05-28,20:45:00,3.6080,3.6250,3.5990,3.6180,367
2009-05-28,20:50:00,3.6140,3.6180,3.6090,3.6160,488
2009-05-28,20:55:00,3.6130,3.6150,3.6040,3.6070,243
2009-05-28,21:00:00,3.6080,3.6200,3.6000,3.6200,1103
2009-05-28,21:05:00,3.6200,3.6270,3.6060,3.6070,505
2009-05-28,21:10:00,3.6080,3.6140,3.5960,3.6000,525
2009-05-28,21:15:00,3.6000,3.6150,3.6000,3.6100,464
2009-05-28,21:20:00,3.6120,3.6240,3.6110,3.6200,301
2009-05-28,21:25:00,3.6200,3.6380,3.6130,3.6380,704
2009-05-28,21:30:00,3.6370,3.6590,3.6340,3.6420,1432
2009-05-28,21:35:00,3.6450,3.6460,3.6310,3.6450,525
2009-05-28,21:40:00,3.6460,3.6540,3.6380,3.6410,665
2009-05-28,21:45:00,3.6410,3.6480,3.6320,3.6360,637
2009-05-28,21:50:00,3.6370,3.6380,3.6270,3.6360,508
2009-05-28,21:55:00,3.6350,3.6370,3.6300,3.6340,343
2009-05-28,22:00:00,3.6350,3.6350,3.6090,3.6200,769
2009-05-28,22:05:00,3.6190,3.6220,3.6110,3.6160,525
2009-05-28,22:10:00,3.6150,3.6150,3.6050,3.6060,580
2009-05-28,22:15:00,3.6070,3.6180,3.6010,3.6140,756
2009-05-28,22:20:00,3.6140,3.6180,3.6010,3.6010,424
2009-05-28,22:25:00,3.6020,3.6080,3.5920,3.6020,695
2009-05-28,22:30:00,3.6080,3.7340,3.6080,3.6840,6925
2009-05-28,22:35:00,3.6830,3.6840,3.6280,3.6630,4758
2009-05-28,22:40:00,3.6610,3.7450,3.6560,3.7250,3465
2009-05-28,22:45:00,3.7270,3.7590,3.7000,3.7400,4313
2009-05-28,22:50:00,3.7380,3.8100,3.7370,3.7720,3818
2009-05-28,22:55:00,3.7720,3.8340,3.7700,3.8210,2702
2009-05-28,23:00:00,3.8200,3.9540,3.8200,3.8600,7575
2009-05-28,23:05:00,3.8620,3.8910,3.8260,3.8580,2701
2009-05-28,23:10:00,3.8610,3.8650,3.8380,3.8550,2006
2009-05-28,23:15:00,3.8540,3.9210,3.8510,3.8880,2650
2009-05-28,23:20:00,3.8880,3.9060,3.8690,3.8900,1776
2009-05-28,23:25:00,3.8910,3.8980,3.8740,3.8760,1100
2009-05-28,23:30:00,3.8760,3.9000,3.8660,3.8990,966
2009-05-28,23:35:00,3.8980,3.9000,3.8790,3.8910,848
2009-05-28,23:40:00,3.8930,3.9300,3.8900,3.9190,1550
2009-05-28,23:45:00,3.9200,3.9430,3.9030,3.9060,2386
2009-05-28,23:50:00,3.9080,3.9120,3.8760,3.8870,1636
2009-05-28,23:55:00,3.8850,3.8860,3.8250,3.8360,3342
2009-05-29,00:00:00,3.8350,3.8590,3.8350,3.8530,734
2009-05-29,00:05:00,3.8540,3.8560,3.8380,3.8440,1212
2009-05-29,00:10:00,3.8420,3.8590,3.8330,3.8570,737
2009-05-29,00:15:00,3.8580,3.8810,3.8560,3.8790,568
2009-05-29,00:20:00,3.8810,3.8990,3.8750,3.8750,956
2009-05-29,00:25:00,3.8750,3.8980,3.8730,3.8930,783
2009-05-29,00:30:00,3.8930,3.8990,3.8880,3.8970,537
2009-05-29,00:35:00,3.8960,3.8990,3.8910,3.8970,637
2009-05-29,00:40:00,3.8970,3.8990,3.8890,3.8980,220
2009-05-29,00:45:00,3.8970,3.9040,3.8920,3.8930,1107
2009-05-29,00:50:00,3.8940,3.8940,3.8550,3.8710,866
2009-05-29,00:55:00,3.8710,3.8820,3.8660,3.8670,317
2009-05-29,01:00:00,3.8680,3.8880,3.8680,3.8830,711
2009-05-29,01:05:00,3.8830,3.8990,3.8800,3.8970,469
2009-05-29,01:10:00,3.8960,3.9390,3.8960,3.9120,2023
2009-05-29,01:15:00,3.9140,3.9270,3.9110,3.9240,634
2009-05-29,01:20:00,3.9230,3.9720,3.9230,3.9620,3059
2009-05-29,01:25:00,3.9630,3.9650,3.9230,3.9380,1117
2009-05-29,01:30:00,3.9380,3.9620,3.9360,3.9450,1007
2009-05-29,01:35:00,3.9450,3.9580,3.9370,3.9480,978
2009-05-29,01:40:00,3.9500,3.9500,3.9240,3.9240,688
2009-05-29,01:45:00,3.9250,3.9410,3.9220,3.9280,529
2009-05-29,01:50:00,3.9290,3.9630,3.9260,3.9380,1195
2009-05-29,01:55:00,3.9390,3.9460,3.9270,3.9430,730
2009-05-29,02:00:00,3.9430,3.9500,3.9280,3.9350,402
2009-05-29,02:05:00,3.9320,3.9520,3.9290,3.9350,585
2009-05-29,02:10:00,3.9370,3.9690,3.9360,3.9530,1349
2009-05-29,02:15:00,3.9530,3.9720,3.9420,3.9550,1561
2009-05-29,02:20:00,3.9520,3.9790,3.9520,3.9610,1821
2009-05-29,02:25:00,3.9600,3.9750,3.9460,3.9520,2715
2009-05-29,02:30:00,3.9520,3.9710,3.9490,3.9650,901
2009-05-29,02:35:00,3.9640,3.9690,3.9500,3.9510,236
2009-05-29,02:40:00,3.9510,3.9550,3.9410,3.9410,177
2009-05-29,02:45:00,3.9410,3.9500,3.9390,3.9400,149
2009-05-29,02:50:00,3.9390,3.9450,3.9390,3.9450,84
2009-05-29,02:55:00,3.9440,3.9480,3.9440,3.9460,90
2009-05-29,03:00:00,3.9480,3.9490,3.9410,3.9470,227
2009-05-29,03:05:00,3.9460,3.9570,3.9420,3.9450,190
2009-05-29,03:10:00,3.9430,3.9450,3.9360,3.9410,170
2009-05-29,03:15:00,3.9400,3.9470,3.9390,3.9460,88
2009-05-29,03:20:00,3.9460,3.9480,3.9440,3.9450,39
2009-05-29,03:25:00,3.9460,3.9460,3.9410,3.9450,80
2009-05-29,03:30:00,3.9460,3.9490,3.9450,3.9480,201
2009-05-29,03:35:00,3.9470,3.9480,3.9460,3.9470,35
2009-05-29,03:40:00,3.9480,3.9490,3.9470,3.9480,47
2009-05-29,03:45:00,3.9480,3.9480,3.9450,3.9470,81
2009-05-29,03:50:00,3.9460,3.9480,3.9460,3.9470,52
2009-05-29,03:55:00,3.9470,3.9520,3.9460,3.9520,358
2009-05-29,04:00:00,3.9520,3.9570,3.9500,3.9520,83
2009-05-29,04:05:00,3.9530,3.9580,3.9520,3.9550,16
2009-05-29,04:10:00,3.9560,3.9570,3.9550,3.9550,5
2009-05-29,04:15:00,3.9520,3.9550,3.9470,3.9490,30
2009-05-29,04:20:00,3.9500,3.9570,3.9490,3.9530,124
2009-05-29,04:25:00,3.9520,3.9550,3.9490,3.9490,25
2009-05-29,04:30:00,3.9500,3.9530,3.9490,3.9520,41
2009-05-29,04:35:00,3.9530,3.9530,3.9500,3.9530,20
2009-05-29,04:40:00,3.9540,3.9590,3.9540,3.9570,16
2009-05-29,04:45:00,3.9570,3.9580,3.9550,3.9550,27
2009-05-29,04:50:00,3.9580,3.9640,3.9560,3.9640,49
2009-05-29,04:55:00,3.9620,3.9620,3.9590,3.9610,12
2009-05-29,05:00:00,3.9640,3.9640,3.9590,3.9590,2
2009-05-29,05:05:00,3.9640,3.9680,3.9590,3.9640,28
2009-05-29,05:10:00,3.9640,3.9680,3.9640,3.9680,11
2009-05-29,06:00:00,3.9800,3.9870,3.9740,3.9810,81
2009-05-29,06:05:00,3.9810,3.9810,3.9600,3.9600,26
2009-05-29,06:10:00,3.9610,3.9630,3.9610,3.9630,2
2009-05-29,06:15:00,3.9600,3.9630,3.9600,3.9600,11
2009-05-29,06:20:00,3.9600,3.9610,3.9570,3.9600,18
2009-05-29,06:25:00,3.9580,3.9580,3.9570,3.9570,5
2009-05-29,06:30:00,3.9540,3.9570,3.9430,3.9450,26
2009-05-29,06:35:00,3.9600,3.9600,3.9500,3.9500,19
2009-05-29,06:40:00,3.9510,3.9510,3.9450,3.9450,29
2009-05-29,06:45:00,3.9450,3.9450,3.9400,3.9450,13
2009-05-29,06:50:00,3.9410,3.9510,3.9410,3.9510,4
2009-05-29,06:55:00,3.9480,3.9480,3.9480,3.9480,1
2009-05-29,07:00:00,3.9490,3.9520,3.9490,3.9520,2
2009-05-29,07:05:00,3.9510,3.9530,3.9490,3.9490,3
2009-05-29,07:10:00,3.9460,3.9490,3.9460,3.9470,4
2009-05-29,07:15:00,3.9460,3.9480,3.9460,3.9480,4
2009-05-29,07:20:00,3.9470,3.9470,3.9430,3.9430,5
2009-05-29,07:25:00,3.9430,3.9430,3.9430,3.9430,1
2009-05-29,07:30:00,3.9410,3.9410,3.9410,3.9410,1
2009-05-29,07:35:00,3.9470,3.9470,3.9440,3.9440,9
2009-05-29,07:40:00,3.9440,3.9470,3.9410,3.9420,5
2009-05-29,07:45:00,3.9410,3.9410,3.9410,3.9410,1
2009-05-29,07:55:00,3.9430,3.9440,3.9430,3.9440,4
2009-05-29,08:10:00,3.9440,3.9440,3.9440,3.9440,4
2009-05-29,08:20:00,3.9470,3.9470,3.9470,3.9470,1
2009-05-29,08:25:00,3.9470,3.9470,3.9470,3.9470,1
2009-05-29,08:40:00,3.9470,3.9490,3.9470,3.9490,5
2009-05-29,08:45:00,3.9490,3.9490,3.9490,3.9490,6
2009-05-29,08:50:00,3.9490,3.9490,3.9490,3.9490,1
2009-05-29,08:55:00,3.9470,3.9500,3.9470,3.9500,4
2009-05-29,09:00:00,3.9470,3.9500,3.9470,3.9500,4
2009-05-29,09:05:00,3.9520,3.9520,3.9470,3.9520,14
2009-05-29,09:10:00,3.9520,3.9620,3.9510,3.9620,48
2009-05-29,09:15:00,3.9620,3.9660,3.9620,3.9660,4
2009-05-29,09:20:00,3.9680,3.9680,3.9640,3.9640,4
2009-05-29,09:25:00,3.9670,3.9690,3.9670,3.9690,10
2009-05-29,09:30:00,3.9690,3.9790,3.9640,3.9650,36
2009-05-29,09:35:00,3.9700,3.9700,3.9660,3.9700,22
2009-05-29,09:40:00,3.9660,3.9660,3.9660,3.9660,1
2009-05-29,09:50:00,3.9610,3.9610,3.9600,3.9600,7
2009-05-29,09:55:00,3.9560,3.9560,3.9430,3.9430,30
2009-05-29,10:00:00,3.9480,3.9480,3.9270,3.9270,16
2009-05-29,10:05:00,3.9300,3.9490,3.9280,3.9300,64
2009-05-29,10:10:00,3.9300,3.9300,3.9270,3.9270,20
2009-05-29,10:15:00,3.9270,3.9290,3.9270,3.9290,6
2009-05-29,10:20:00,3.9290,3.9290,3.9290,3.9290,2
2009-05-29,10:25:00,3.9290,3.9290,3.9290,3.9290,11
2009-05-29,10:35:00,3.9290,3.9290,3.9260,3.9260,4
2009-05-29,10:40:00,3.9290,3.9290,3.9290,3.9290,1
2009-05-29,10:50:00,3.9290,3.9290,3.9290,3.9290,3
2009-05-29,11:00:00,3.9300,3.9350,3.9300,3.9300,21
2009-05-29,11:05:00,3.9300,3.9300,3.9300,3.9300,1
2009-05-29,11:10:00,3.9340,3.9350,3.9340,3.9350,3
2009-05-29,11:20:00,3.9350,3.9350,3.9350,3.9350,5
2009-05-29,11:25:00,3.9350,3.9350,3.9320,3.9320,8
2009-05-29,11:30:00,3.9310,3.9310,3.9300,3.9310,8
2009-05-29,11:35:00,3.9310,3.9310,3.9310,3.9310,5
2009-05-29,11:40:00,3.9300,3.9300,3.9300,3.9300,1
2009-05-29,12:00:00,3.9300,3.9300,3.9300,3.9300,1
2009-05-29,12:05:00,3.9300,3.9300,3.9300,3.9300,8
2009-05-29,12:10:00,3.9360,3.9500,3.9360,3.9380,18
2009-05-29,12:15:00,3.9370,3.9370,3.9360,3.9370,5
2009-05-29,12:20:00,3.9430,3.9440,3.9430,3.9440,2
2009-05-29,12:30:00,3.9440,3.9480,3.9390,3.9480,18
2009-05-29,12:35:00,3.9480,3.9550,3.9440,3.9440,37
2009-05-29,12:40:00,3.9350,3.9400,3.9280,3.9350,12
2009-05-29,12:45:00,3.9290,3.9340,3.9290,3.9340,2
2009-05-29,12:50:00,3.9360,3.9440,3.9360,3.9420,4
2009-05-29,12:55:00,3.9400,3.9410,3.9400,3.9410,4
2009-05-29,13:05:00,3.9280,3.9280,3.9270,3.9280,3
2009-05-29,13:10:00,3.9230,3.9280,3.9230,3.9280,4
2009-05-29,13:25:00,3.9280,3.9280,3.9280,3.9280,1
2009-05-29,13:30:00,3.9300,3.9330,3.9300,3.9330,8
2009-05-29,13:35:00,3.9330,3.9330,3.9300,3.9300,9
2009-05-29,13:40:00,3.9310,3.9310,3.9290,3.9310,3
2009-05-29,13:45:00,3.9300,3.9330,3.9300,3.9310,7
2009-05-29,13:50:00,3.9330,3.9400,3.9310,3.9330,13
2009-05-29,13:55:00,3.9310,3.9310,3.9310,3.9310,1
2009-05-29,14:00:00,3.9310,3.9350,3.9310,3.9350,2
2009-05-29,14:05:00,3.9400,3.9400,3.9370,3.9370,4
2009-05-29,14:10:00,3.9440,3.9440,3.9400,3.9430,13
2009-05-29,14:15:00,3.9480,3.9480,3.9480,3.9480,2
2009-05-29,14:20:00,3.9490,3.9510,3.9480,3.9510,20
2009-05-29,14:25:00,3.9520,3.9550,3.9520,3.9550,27
2009-05-29,14:30:00,3.9550,3.9570,3.9550,3.9570,16
2009-05-29,14:35:00,3.9570,3.9570,3.9550,3.9560,29
2009-05-29,14:40:00,3.9560,3.9570,3.9550,3.9550,23
2009-05-29,14:45:00,3.9550,3.9600,3.9550,3.9600,21
2009-05-29,14:50:00,3.9600,3.9620,3.9600,3.9620,11
2009-05-29,14:55:00,3.9630,3.9630,3.9600,3.9600,2
2009-05-29,15:00:00,3.9600,3.9620,3.9600,3.9610,14
2009-05-29,15:05:00,3.9630,3.9630,3.9600,3.9630,7
2009-05-29,15:10:00,3.9630,3.9660,3.9600,3.9610,20
2009-05-29,15:15:00,3.9630,3.9640,3.9620,3.9640,16
2009-05-29,15:20:00,3.9620,3.9620,3.9620,3.9620,5
2009-05-29,15:25:00,3.9630,3.9630,3.9630,3.9630,3
2009-05-29,15:30:00,3.9630,3.9630,3.9610,3.9630,6
2009-05-29,15:35:00,3.9630,3.9630,3.9600,3.9630,25
2009-05-29,15:40:00,3.9600,3.9620,3.9600,3.9610,3
2009-05-29,15:45:00,3.9610,3.9630,3.9600,3.9620,18
2009-05-29,15:50:00,3.9620,3.9620,3.9600,3.9620,19
2009-05-29,15:55:00,3.9630,3.9680,3.9630,3.9650,7
2009-05-29,16:00:00,3.9620,3.9620,3.9510,3.9570,60
2009-05-29,16:05:00,3.9570,3.9610,3.9510,3.9510,58
2009-05-29,16:10:00,3.9550,3.9580,3.9520,3.9580,12
2009-05-29,16:15:00,3.9600,3.9670,3.9560,3.9670,11
2009-05-29,16:20:00,3.9650,3.9650,3.9580,3.9580,6
2009-05-29,16:25:00,3.9600,3.9600,3.9600,3.9600,1
2009-05-29,16:30:00,3.9610,3.9610,3.9610,3.9610,3
2009-05-29,16:35:00,3.9620,3.9620,3.9600,3.9620,4
2009-05-29,16:40:00,3.9620,3.9620,3.9600,3.9600,5
2009-05-29,16:45:00,3.9620,3.9620,3.9600,3.9600,17
2009-05-29,16:50:00,3.9600,3.9650,3.9600,3.9640,21
2009-05-29,16:55:00,3.9650,3.9690,3.9650,3.9650,29
2009-05-29,17:00:00,3.9680,3.9680,3.9680,3.9680,1
2009-05-29,17:05:00,3.9710,3.9790,3.9690,3.9790,15
2009-05-29,17:10:00,3.9790,3.9900,3.9780,3.9900,63
2009-05-29,17:15:00,3.9900,3.9900,3.9800,3.9820,15
2009-05-29,17:20:00,3.9850,3.9900,3.9840,3.9850,30
2009-05-29,17:25:00,3.9900,3.9940,3.9890,3.9940,51
2009-05-29,17:30:00,3.9930,3.9970,3.9500,3.9660,155
2009-05-29,17:35:00,3.9650,3.9890,3.9650,3.9890,126
2009-05-29,17:40:00,3.9870,3.9950,3.9850,3.9950,16
2009-05-29,17:45:00,3.9910,3.9950,3.9910,3.9950,14
2009-05-29,17:50:00,3.9920,3.9950,3.9910,3.9910,52
2009-05-29,17:55:00,3.9930,3.9960,3.9900,3.9960,67
2009-05-29,18:00:00,3.9960,4.0070,3.9960,4.0040,113
2009-05-29,18:05:00,4.0030,4.0170,4.0000,4.0160,110
2009-05-29,18:10:00,4.0140,4.0140,4.0110,4.0110,16
2009-05-29,18:15:00,4.0130,4.0180,4.0070,4.0180,70
2009-05-29,18:20:00,4.0150,4.0250,4.0150,4.0250,99
2009-05-29,18:25:00,4.0250,4.0260,4.0200,4.0240,50
2009-05-29,18:30:00,4.0240,4.0340,4.0240,4.0340,134
2009-05-29,18:35:00,4.0330,4.0370,4.0270,4.0360,72
2009-05-29,18:40:00,4.0340,4.0460,4.0330,4.0430,124
2009-05-29,18:45:00,4.0440,4.0460,4.0430,4.0460,128
2009-05-29,18:50:00,4.0450,4.0470,4.0410,4.0470,113
2009-05-29,18:55:00,4.0460,4.0680,4.0460,4.0660,242
2009-05-29,19:00:00,4.0660,4.0690,4.0630,4.0630,93
2009-05-29,19:05:00,4.0600,4.0700,4.0480,4.0680,93
2009-05-29,19:10:00,4.0680,4.0700,4.0500,4.0500,148
2009-05-29,19:15:00,4.0500,4.0900,4.0500,4.0800,352
2009-05-29,19:20:00,4.0790,4.0890,4.0760,4.0760,164
2009-05-29,19:25:00,4.0770,4.0850,4.0600,4.0650,198
2009-05-29,19:30:00,4.0640,4.0750,4.0590,4.0750,173
2009-05-29,19:35:00,4.0670,4.0670,4.0520,4.0570,85
2009-05-29,19:40:00,4.0610,4.0610,4.0490,4.0500,93
2009-05-29,19:45:00,4.0500,4.0690,4.0500,4.0630,140
2009-05-29,19:50:00,4.0650,4.0680,4.0590,4.0640,48
2009-05-29,19:55:00,4.0650,4.0990,4.0650,4.0980,243
2009-05-29,20:00:00,4.0960,4.1000,4.0760,4.0880,417
2009-05-29,20:05:00,4.0910,4.0950,4.0790,4.0800,245
2009-05-29,20:10:00,4.0800,4.0870,4.0670,4.0690,225
2009-05-29,20:15:00,4.0690,4.0780,4.0620,4.0740,466
2009-05-29,20:20:00,4.0740,4.0750,4.0690,4.0700,183
2009-05-29,20:25:00,4.0700,4.0850,4.0700,4.0800,235
2009-05-29,20:30:00,4.0800,4.0850,4.0700,4.0730,299
2009-05-29,20:35:00,4.0720,4.0740,4.0620,4.0620,740
2009-05-29,20:40:00,4.0620,4.0690,4.0590,4.0610,497
2009-05-29,20:45:00,4.0610,4.0710,4.0610,4.0680,264
2009-05-29,20:50:00,4.0680,4.0760,4.0650,4.0750,555
2009-05-29,20:55:00,4.0730,4.0940,4.0700,4.0900,917
2009-05-29,21:00:00,4.0890,4.0900,4.0370,4.0530,2556
2009-05-29,21:05:00,4.0530,4.0560,4.0440,4.0540,978
2009-05-29,21:10:00,4.0550,4.0660,4.0540,4.0550,1116
2009-05-29,21:15:00,4.0550,4.0620,4.0460,4.0520,1318
2009-05-29,21:20:00,4.0540,4.0620,4.0510,4.0590,721
2009-05-29,21:25:00,4.0590,4.1040,4.0580,4.0770,2431
2009-05-29,21:30:00,4.0800,4.0890,4.0750,4.0850,1358
2009-05-29,21:35:00,4.0840,4.0890,4.0800,4.0800,974
2009-05-29,21:40:00,4.0810,4.0860,4.0560,4.0560,1941
2009-05-29,21:45:00,4.0570,4.0570,4.0260,4.0420,1667
2009-05-29,21:50:00,4.0440,4.0610,4.0270,4.0550,1966
2009-05-29,21:55:00,4.0530,4.0550,4.0370,4.0540,947
2009-05-29,22:00:00,4.0540,4.0580,4.0070,4.0080,1845
2009-05-29,22:05:00,4.0070,4.0180,3.9930,4.0180,1986
2009-05-29,22:10:00,4.0170,4.0190,3.9900,4.0130,1309
2009-05-29,22:15:00,4.0130,4.0340,4.0120,4.0250,1086
2009-05-29,22:20:00,4.0240,4.0510,4.0210,4.0440,1312
2009-05-29,22:25:00,4.0420,4.0450,4.0260,4.0280,937
2009-05-29,22:30:00,4.0270,4.0280,3.9930,4.0060,1157
2009-05-29,22:35:00,4.0060,4.0340,4.0040,4.0320,718
2009-05-29,22:40:00,4.0320,4.0550,4.0300,4.0350,1098
2009-05-29,22:45:00,4.0330,4.0370,4.0220,4.0220,1020
2009-05-29,22:50:00,4.0220,4.0380,4.0130,4.0380,727
2009-05-29,22:55:00,4.0340,4.0570,4.0320,4.0500,926
2009-05-29,23:00:00,4.0500,4.0530,4.0370,4.0370,726
2009-05-29,23:05:00,4.0370,4.0400,4.0280,4.0290,472
2009-05-29,23:10:00,4.0290,4.0440,4.0240,4.0410,478
2009-05-29,23:15:00,4.0420,4.0530,4.0070,4.0070,1600
2009-05-29,23:20:00,4.0070,4.0140,4.0010,4.0140,913
2009-05-29,23:25:00,4.0140,4.0260,4.0000,4.0200,904
2009-05-29,23:30:00,4.0200,4.0320,4.0120,4.0260,921
2009-05-29,23:35:00,4.0270,4.0270,4.0120,4.0210,444
2009-05-29,23:40:00,4.0180,4.0280,4.0000,4.0080,797
2009-05-29,23:45:00,4.0070,4.0100,3.9830,3.9870,1192
2009-05-29,23:50:00,3.9880,3.9920,3.9600,3.9700,1644
2009-05-29,23:55:00,3.9690,3.9760,3.9600,3.9660,717
2009-05-30,00:00:00,3.9660,3.9800,3.9640,3.9790,649
2009-05-30,00:05:00,3.9790,3.9910,3.9770,3.9900,583
2009-05-30,00:10:00,3.9890,4.0060,3.9890,3.9970,721
2009-05-30,00:15:00,3.9970,3.9980,3.9770,3.9790,348
2009-05-30,00:20:00,3.9770,3.9770,3.9420,3.9500,1348
2009-05-30,00:25:00,3.9500,3.9510,3.8910,3.9090,2537
2009-05-30,00:30:00,3.9090,3.9200,3.8870,3.9020,1650
2009-05-30,00:35:00,3.9020,3.9060,3.8740,3.8820,1477
2009-05-30,00:40:00,3.8810,3.9000,3.8800,3.8950,601
2009-05-30,00:45:00,3.8960,3.8960,3.8550,3.8590,1268
2009-05-30,00:50:00,3.8600,3.8740,3.8530,3.8680,1370
2009-05-30,00:55:00,3.8670,3.9070,3.8610,3.8880,1243
2009-05-30,01:00:00,3.8890,3.9050,3.8790,3.9030,630
2009-05-30,01:05:00,3.9020,3.9140,3.8900,3.8910,648
2009-05-30,01:10:00,3.8910,3.8910,3.8620,3.8690,671
2009-05-30,01:15:00,3.8700,3.8760,3.8550,3.8680,750
2009-05-30,01:20:00,3.8660,3.8690,3.8350,3.8410,1489
2009-05-30,01:25:00,3.8370,3.8520,3.8170,3.8170,1329
2009-05-30,01:30:00,3.8180,3.8460,3.8160,3.8320,1980
2009-05-30,01:35:00,3.8320,3.8890,3.8250,3.8680,1123
2009-05-30,01:40:00,3.8680,3.8680,3.8400,3.8400,846
2009-05-30,01:45:00,3.8390,3.8640,3.8340,3.8440,594
2009-05-30,01:50:00,3.8430,3.8500,3.8200,3.8290,1067
2009-05-30,01:55:00,3.8300,3.8520,3.8250,3.8470,639
2009-05-30,02:00:00,3.8460,3.8820,3.8460,3.8720,1157
2009-05-30,02:05:00,3.8720,3.8720,3.8410,3.8430,564
2009-05-30,02:10:00,3.8430,3.8520,3.8200,3.8500,1085
2009-05-30,02:15:00,3.8480,3.8500,3.8300,3.8300,679
2009-05-30,02:20:00,3.8300,3.8300,3.7980,3.8150,2167
2009-05-30,02:25:00,3.8150,3.8470,3.8130,3.8370,2195
2009-05-30,02:30:00,3.8370,3.8390,3.8230,3.8340,703
2009-05-30,02:35:00,3.8340,3.8440,3.8330,3.8400,144
2009-05-30,02:40:00,3.8400,3.8400,3.8320,3.8350,80
2009-05-30,02:45:00,3.8350,3.8410,3.8310,3.8410,106
2009-05-30,02:50:00,3.8420,3.8440,3.8380,3.8440,65
2009-05-30,02:55:00,3.8440,3.8520,3.8420,3.8510,202
2009-05-30,03:00:00,3.8520,3.8550,3.8350,3.8500,135
2009-05-30,03:05:00,3.8520,3.8530,3.8480,3.8530,79
2009-05-30,03:10:00,3.8530,3.8640,3.8530,3.8610,133
2009-05-30,03:15:00,3.8600,3.8790,3.8570,3.8750,295
2009-05-30,03:20:00,3.8750,3.8830,3.8640,3.8640,276
2009-05-30,03:25:00,3.8650,3.8690,3.8640,3.8670,130
2009-05-30,03:30:00,3.8660,3.8680,3.8640,3.8640,33
2009-05-30,03:35:00,3.8650,3.8680,3.8640,3.8680,36
2009-05-30,03:40:00,3.8660,3.8690,3.8640,3.8690,45
2009-05-30,03:45:00,3.8690,3.8720,3.8690,3.8720,12
2009-05-30,03:50:00,3.8700,3.8720,3.8650,3.8690,47
2009-05-30,03:55:00,3.8670,3.8760,3.8650,3.8740,76
2009-05-30,04:00:00,3.8690,3.8730,3.8650,3.8680,23
2009-05-30,04:05:00,3.8670,3.8780,3.8640,3.8750,52
2009-05-30,04:10:00,3.8750,3.8790,3.8740,3.8740,23
2009-05-30,04:15:00,3.8740,3.8770,3.8740,3.8770,3
2009-05-30,04:20:00,3.8780,3.8800,3.8670,3.8670,22
2009-05-30,04:25:00,3.8650,3.8690,3.8640,3.8650,15
2009-05-30,04:35:00,3.8650,3.8660,3.8640,3.8650,54
2009-05-30,04:40:00,3.8650,3.8680,3.8650,3.8680,7
2009-05-30,04:45:00,3.8720,3.8780,3.8720,3.8770,11
2009-05-30,04:50:00,3.8780,3.8880,3.8780,3.8830,8
2009-05-30,04:55:00,3.8750,3.8790,3.8750,3.8790,7
2009-05-30,05:00:00,3.8800,3.8800,3.8800,3.8800,3
2009-05-30,05:05:00,3.8780,3.8780,3.8780,3.8780,1
2009-05-30,05:10:00,3.8800,3.8900,3.8740,3.8900,9
2009-06-01,06:00:00,3.8690,3.8690,3.8500,3.8550,59
2009-06-01,06:05:00,3.8600,3.8600,3.8500,3.8500,5
2009-06-01,06:10:00,3.8520,3.8520,3.8440,3.8520,3
2009-06-01,06:15:00,3.8460,3.8500,3.8460,3.8500,12
2009-06-01,06:20:00,3.8500,3.8700,3.8500,3.8700,15
2009-06-01,06:30:00,3.8720,3.8720,3.8650,3.8650,4
2009-06-01,06:35:00,3.8740,3.8750,3.8740,3.8750,6
2009-06-01,06:40:00,3.8750,3.8870,3.8750,3.8870,17
2009-06-01,06:45:00,3.8880,3.8880,3.8880,3.8880,1
2009-06-01,06:50:00,3.8900,3.8900,3.8900,3.8900,1
2009-06-01,06:55:00,3.8860,3.8860,3.8840,3.8840,4
2009-06-01,07:00:00,3.8840,3.8840,3.8700,3.8700,9
2009-06-01,07:05:00,3.8700,3.8860,3.8700,3.8860,41
2009-06-01,07:10:00,3.8890,3.8890,3.8890,3.8890,1
2009-06-01,07:15:00,3.8890,3.8900,3.8850,3.8850,3
2009-06-01,07:20:00,3.8820,3.8930,3.8800,3.8860,5
2009-06-01,07:25:00,3.8840,3.8840,3.8830,3.8840,17
2009-06-01,07:30:00,3.8840,3.8840,3.8840,3.8840,11
2009-06-01,07:35:00,3.8840,3.8900,3.8840,3.8900,6
2009-06-01,07:40:00,3.8790,3.8790,3.8760,3.8760,7
2009-06-01,07:50:00,3.8840,3.8910,3.8800,3.8910,9
2009-06-01,07:55:00,3.8850,3.8900,3.8850,3.8900,3
2009-06-01,08:10:00,3.8920,3.8980,3.8920,3.8980,10
2009-06-01,08:15:00,3.8990,3.8990,3.8970,3.8970,6
2009-06-01,08:20:00,3.8950,3.8990,3.8950,3.8990,9
2009-06-01,08:25:00,3.8920,3.8920,3.8850,3.8890,27
2009-06-01,08:30:00,3.8880,3.8890,3.8880,3.8890,32
2009-06-01,08:35:00,3.8960,3.8960,3.8880,3.8880,2
2009-06-01,09:00:00,3.8900,3.8920,3.8870,3.8910,15
2009-06-01,09:05:00,3.8910,3.8930,3.8910,3.8930,3
2009-06-01,09:10:00,3.8940,3.8940,3.8900,3.8900,37
2009-06-01,09:15:00,3.8900,3.8940,3.8900,3.8940,36
2009-06-01,09:20:00,3.8940,3.8940,3.8940,3.8940,2
2009-06-01,09:25:00,3.8940,3.8940,3.8930,3.8940,24
2009-06-01,09:30:00,3.8990,3.9110,3.8990,3.9110,13
2009-06-01,09:35:00,3.9090,3.9090,3.9090,3.9090,2
2009-06-01,09:40:00,3.9090,3.9090,3.9090,3.9090,1
2009-06-01,09:45:00,3.9090,3.9090,3.9090,3.9090,8
2009-06-01,09:55:00,3.9100,3.9120,3.9100,3.9120,2
2009-06-01,10:00:00,3.9090,3.9120,3.9020,3.9080,19
2009-06-01,10:10:00,3.9120,3.9120,3.9120,3.9120,1
2009-06-01,10:15:00,3.9120,3.9120,3.9120,3.9120,1
2009-06-01,10:20:00,3.9110,3.9110,3.9110,3.9110,1
2009-06-01,10:25:00,3.9120,3.9120,3.9120,3.9120,2
2009-06-01,10:30:00,3.9080,3.9110,3.9020,3.9020,11
2009-06-01,10:45:00,3.9070,3.9130,3.9070,3.9120,16
2009-06-01,10:50:00,3.9120,3.9130,3.9060,3.9120,44
2009-06-01,10:55:00,3.9160,3.9240,3.9100,3.9100,17
2009-06-01,11:00:00,3.9200,3.9210,3.8550,3.8550,105
2009-06-01,11:05:00,3.8550,3.8590,3.8520,3.8570,65
2009-06-01,11:10:00,3.8570,3.8570,3.8570,3.8570,1
2009-06-01,11:15:00,3.8550,3.8560,3.8550,3.8560,2
2009-06-01,11:20:00,3.8510,3.8540,3.8480,3.8540,9
2009-06-01,11:25:00,3.8540,3.8560,3.8540,3.8560,2
2009-06-01,11:30:00,3.8490,3.8570,3.8490,3.8570,5
2009-06-01,11:35:00,3.8570,3.8570,3.8570,3.8570,4
2009-06-01,11:40:00,3.8570,3.8570,3.8570,3.8570,3
2009-06-01,11:45:00,3.8550,3.8550,3.8550,3.8550,1
2009-06-01,11:50:00,3.8570,3.8570,3.8530,3.8530,5
2009-06-01,11:55:00,3.8560,3.8560,3.8560,3.8560,1
2009-06-01,12:00:00,3.8570,3.8570,3.8540,3.8540,12
2009-06-01,12:05:00,3.8570,3.8570,3.8570,3.8570,1
2009-06-01,12:25:00,3.8570,3.8570,3.8570,3.8570,5
2009-06-01,12:30:00,3.8570,3.8590,3.8570,3.8590,25
2009-06-01,12:35:00,3.8590,3.8590,3.8530,3.8540,5
2009-06-01,12:40:00,3.8570,3.8600,3.8570,3.8600,8
2009-06-01,12:45:00,3.8600,3.8610,3.8600,3.8610,14
2009-06-01,12:50:00,3.8560,3.8610,3.8540,3.8610,14
2009-06-01,12:55:00,3.8610,3.8620,3.8580,3.8620,13
2009-06-01,13:00:00,3.8620,3.8650,3.8620,3.8650,71
2009-06-01,13:05:00,3.8650,3.8650,3.8620,3.8620,6
2009-06-01,13:10:00,3.8630,3.8640,3.8630,3.8640,2
2009-06-01,13:15:00,3.8640,3.8650,3.8630,3.8630,11
2009-06-01,13:20:00,3.8580,3.8580,3.8580,3.8580,3
2009-06-01,13:25:00,3.8630,3.8630,3.8630,3.8630,1
2009-06-01,13:40:00,3.8630,3.8640,3.8630,3.8640,4
2009-06-01,13:45:00,3.8610,3.8660,3.8600,3.8640,17
2009-06-01,13:50:00,3.8660,3.8670,3.8640,3.8660,13
2009-06-01,13:55:00,3.8670,3.8680,3.8670,3.8670,15
2009-06-01,14:00:00,3.8680,3.8680,3.8680,3.8680,5
2009-06-01,14:05:00,3.8660,3.8680,3.8660,3.8680,6
2009-06-01,14:10:00,3.8680,3.8690,3.8680,3.8690,19
2009-06-01,14:15:00,3.8690,3.8690,3.8660,3.8660,6
2009-06-01,14:20:00,3.8690,3.8700,3.8690,3.8700,11
2009-06-01,14:25:00,3.8680,3.8680,3.8680,3.8680,2
2009-06-01,14:30:00,3.8680,3.8680,3.8680,3.8680,1
2009-06-01,14:35:00,3.8700,3.8720,3.8700,3.8720,34
2009-06-01,14:40:00,3.8720,3.8720,3.8710,3.8710,8
2009-06-01,14:45:00,3.8720,3.8730,3.8720,3.8720,13
2009-06-01,14:50:00,3.8730,3.8740,3.8720,3.8730,24
2009-06-01,14:55:00,3.8730,3.8740,3.8730,3.8730,4
2009-06-01,15:00:00,3.8740,3.8740,3.8730,3.8730,2
2009-06-01,15:05:00,3.8740,3.8780,3.8740,3.8780,53
2009-06-01,15:10:00,3.8770,3.8790,3.8770,3.8790,24
2009-06-01,15:15:00,3.8780,3.8860,3.8780,3.8850,9
2009-06-01,15:20:00,3.8860,3.9040,3.8860,3.9040,20
2009-06-01,15:25:00,3.9040,3.9040,3.9010,3.9010,9
2009-06-01,15:30:00,3.8990,3.9090,3.8990,3.9090,33
2009-06-01,15:35:00,3.9100,3.9150,3.9100,3.9150,51
2009-06-01,15:40:00,3.9150,3.9190,3.9090,3.9110,25
2009-06-01,15:45:00,3.9100,3.9150,3.9100,3.9100,22
2009-06-01,15:50:00,3.9100,3.9160,3.9100,3.9150,9
2009-06-01,15:55:00,3.9170,3.9230,3.9170,3.9230,11
2009-06-01,16:00:00,3.9180,3.9240,3.9180,3.9240,11
2009-06-01,16:05:00,3.9240,3.9400,3.9240,3.9370,59
2009-06-01,16:10:00,3.9390,3.9450,3.9390,3.9450,13
2009-06-01,16:15:00,3.9480,3.9560,3.9470,3.9560,57
2009-06-01,16:20:00,3.9560,3.9650,3.9560,3.9620,58
2009-06-01,16:25:00,3.9630,3.9680,3.9610,3.9650,36
2009-06-01,16:30:00,3.9680,3.9720,3.9630,3.9630,36
2009-06-01,16:35:00,3.9620,3.9690,3.9610,3.9680,14
2009-06-01,16:40:00,3.9680,3.9680,3.9630,3.9650,21
2009-06-01,16:45:00,3.9650,3.9660,3.9620,3.9620,13
2009-06-01,16:50:00,3.9630,3.9660,3.9630,3.9630,4
2009-06-01,16:55:00,3.9640,3.9670,3.9640,3.9650,23
2009-06-01,17:00:00,3.9650,3.9690,3.9650,3.9690,11
2009-06-01,17:05:00,3.9690,3.9700,3.9690,3.9700,14
2009-06-01,17:10:00,3.9690,3.9700,3.9620,3.9650,32
2009-06-01,17:15:00,3.9650,3.9650,3.9570,3.9590,18
2009-06-01,17:20:00,3.9590,3.9630,3.9590,3.9600,21
2009-06-01,17:25:00,3.9580,3.9740,3.9580,3.9740,30
2009-06-01,17:30:00,3.9730,3.9790,3.9710,3.9710,16
2009-06-01,17:35:00,3.9710,3.9720,3.9690,3.9690,10
2009-06-01,17:40:00,3.9690,3.9720,3.9690,3.9700,25
2009-06-01,17:45:00,3.9700,3.9740,3.9680,3.9710,17
2009-06-01,17:50:00,3.9730,3.9760,3.9730,3.9760,2
2009-06-01,17:55:00,3.9750,3.9770,3.9750,3.9770,5
2009-06-01,18:00:00,3.9760,3.9970,3.9760,3.9900,60
2009-06-01,18:05:00,3.9870,3.9940,3.9850,3.9890,36
2009-06-01,18:10:00,3.9900,3.9970,3.9900,3.9970,6
2009-06-01,18:15:00,3.9970,4.0190,3.9970,4.0190,49
2009-06-01,18:20:00,4.0180,4.0210,4.0110,4.0200,54
2009-06-01,18:25:00,4.0180,4.0180,4.0010,4.0060,83
2009-06-01,18:30:00,4.0060,4.0190,4.0050,4.0100,33
2009-06-01,18:35:00,4.0070,4.0140,4.0030,4.0100,111
2009-06-01,18:40:00,4.0090,4.0160,4.0070,4.0130,106
2009-06-01,18:45:00,4.0130,4.0130,4.0070,4.0080,17
2009-06-01,18:50:00,4.0100,4.0130,4.0040,4.0060,19
2009-06-01,18:55:00,4.0060,4.0100,4.0040,4.0050,47
2009-06-01,19:00:00,4.0050,4.0100,4.0040,4.0100,52
2009-06-01,19:05:00,4.0050,4.0090,4.0040,4.0060,30
2009-06-01,19:10:00,4.0080,4.0090,4.0050,4.0060,78
2009-06-01,19:15:00,4.0070,4.0070,3.9890,3.9890,82
2009-06-01,19:20:00,3.9930,3.9960,3.9890,3.9900,36
2009-06-01,19:25:00,3.9880,3.9970,3.9880,3.9910,26
2009-06-01,19:30:00,3.9940,3.9960,3.9860,3.9880,93
2009-06-01,19:35:00,3.9880,3.9900,3.9710,3.9800,145
2009-06-01,19:40:00,3.9790,3.9930,3.9780,3.9900,178
2009-06-01,19:45:00,3.9840,3.9890,3.9730,3.9730,124
2009-06-01,19:50:00,3.9720,3.9760,3.9590,3.9620,121
2009-06-01,19:55:00,3.9620,3.9660,3.9580,3.9590,31
2009-06-01,20:00:00,3.9580,3.9790,3.9570,3.9790,108
2009-06-01,20:05:00,3.9770,3.9780,3.9660,3.9720,70
2009-06-01,20:10:00,3.9730,3.9750,3.9650,3.9700,71
2009-06-01,20:15:00,3.9720,3.9720,3.9550,3.9580,81
2009-06-01,20:20:00,3.9580,3.9790,3.9540,3.9780,280
2009-06-01,20:25:00,3.9740,3.9850,3.9700,3.9700,178
2009-06-01,20:30:00,3.9700,3.9930,3.9700,3.9900,343
2009-06-01,20:35:00,3.9900,4.0040,3.9900,3.9970,332
2009-06-01,20:40:00,3.9990,4.0000,3.9610,3.9660,393
2009-06-01,20:45:00,3.9650,3.9680,3.9320,3.9470,525
2009-06-01,20:50:00,3.9440,3.9720,3.9430,3.9720,263
2009-06-01,20:55:00,3.9700,3.9920,3.9690,3.9910,571
2009-06-01,21:00:00,3.9910,4.0390,3.9850,4.0260,2680
2009-06-01,21:05:00,4.0280,4.0400,4.0040,4.0190,1444
2009-06-01,21:10:00,4.0200,4.0220,4.0010,4.0060,1224
2009-06-01,21:15:00,4.0070,4.0150,3.9920,4.0140,1226
2009-06-01,21:20:00,4.0150,4.0490,4.0130,4.0370,1923
2009-06-01,21:25:00,4.0360,4.0840,4.0350,4.0760,2426
2009-06-01,21:30:00,4.0780,4.0900,4.0600,4.0710,2642
2009-06-01,21:35:00,4.0710,4.0950,4.0590,4.0930,2179
2009-06-01,21:40:00,4.0920,4.0920,4.0620,4.0850,1372
2009-06-01,21:45:00,4.0810,4.0940,4.0740,4.0780,1251
2009-06-01,21:50:00,4.0770,4.0840,4.0440,4.0470,1647
2009-06-01,21:55:00,4.0480,4.0670,4.0470,4.0560,737
2009-06-01,22:00:00,4.0580,4.0900,4.0550,4.0900,1354
2009-06-01,22:05:00,4.0910,4.0970,4.0830,4.0840,1490
2009-06-01,22:10:00,4.0830,4.0990,4.0820,4.0970,1196
2009-06-01,22:15:00,4.0980,4.1110,4.0730,4.0870,1723
2009-06-01,22:20:00,4.0860,4.1180,4.0820,4.1050,1660
2009-06-01,22:25:00,4.1040,4.1070,4.0840,4.0840,1320
2009-06-01,22:30:00,4.0840,4.0850,4.0510,4.0720,1326
2009-06-01,22:35:00,4.0720,4.0810,4.0710,4.0760,600
2009-06-01,22:40:00,4.0770,4.0830,4.0750,4.0760,455
2009-06-01,22:45:00,4.0750,4.0790,4.0700,4.0740,667
2009-06-01,22:50:00,4.0740,4.0810,4.0710,4.0800,287
2009-06-01,22:55:00,4.0800,4.0910,4.0800,4.0900,776
2009-06-01,23:00:00,4.0900,4.0930,4.0800,4.0800,807
2009-06-01,23:05:00,4.0810,4.0900,4.0720,4.0720,902
2009-06-01,23:10:00,4.0730,4.0790,4.0670,4.0750,619
2009-06-01,23:15:00,4.0750,4.0770,4.0640,4.0750,539
2009-06-01,23:20:00,4.0750,4.0840,4.0740,4.0800,378
2009-06-01,23:25:00,4.0800,4.0850,4.0760,4.0820,434
2009-06-01,23:30:00,4.0820,4.0840,4.0540,4.0600,954
2009-06-01,23:35:00,4.0600,4.0610,4.0390,4.0480,1265
2009-06-01,23:40:00,4.0470,4.0570,4.0310,4.0370,851
2009-06-01,23:45:00,4.0360,4.0430,4.0300,4.0430,470
2009-06-01,23:50:00,4.0440,4.0670,4.0400,4.0650,482
2009-06-01,23:55:00,4.0660,4.0890,4.0630,4.0750,653
2009-06-02,00:00:00,4.0750,4.0820,4.0260,4.0500,1414
2009-06-02,00:05:00,4.0480,4.0580,4.0340,4.0450,375
2009-06-02,00:10:00,4.0420,4.0520,4.0300,4.0520,648
2009-06-02,00:15:00,4.0520,4.0670,4.0420,4.0630,500
2009-06-02,00:20:00,4.0640,4.0640,4.0330,4.0410,595
2009-06-02,00:25:00,4.0410,4.0490,4.0400,4.0410,499
2009-06-02,00:30:00,4.0410,4.0620,4.0340,4.0520,518
2009-06-02,00:35:00,4.0510,4.0630,4.0260,4.0300,974
2009-06-02,00:40:00,4.0300,4.0390,4.0260,4.0330,405
2009-06-02,00:45:00,4.0340,4.0550,4.0280,4.0340,783
2009-06-02,00:50:00,4.0330,4.0530,4.0330,4.0470,660
2009-06-02,00:55:00,4.0460,4.0500,4.0240,4.0300,617
2009-06-02,01:00:00,4.0290,4.0530,4.0290,4.0410,397
2009-06-02,01:05:00,4.0400,4.0710,4.0330,4.0640,777
2009-06-02,01:10:00,4.0640,4.0760,4.0550,4.0710,634
2009-06-02,01:15:00,4.0720,4.0790,4.0640,4.0640,498
2009-06-02,01:20:00,4.0640,4.0820,4.0580,4.0810,463
2009-06-02,01:25:00,4.0810,4.0820,4.0640,4.0720,356
2009-06-02,01:30:00,4.0740,4.0760,4.0610,4.0650,271
2009-06-02,01:35:00,4.0650,4.0650,4.0470,4.0490,657
2009-06-02,01:40:00,4.0520,4.0620,4.0310,4.0500,968
2009-06-02,01:45:00,4.0500,4.0740,4.0500,4.0720,472
2009-06-02,01:50:00,4.0720,4.1240,4.0710,4.1030,2932
2009-06-02,01:55:00,4.1040,4.1090,4.0930,4.1030,594
2009-06-02,02:00:00,4.1030,4.1500,4.1000,4.1380,2367
2009-06-02,02:05:00,4.1380,4.1800,4.1370,4.1620,3025
2009-06-02,02:10:00,4.1620,4.1860,4.1590,4.1820,1129
2009-06-02,02:15:00,4.1830,4.1890,4.1700,4.1800,1203
2009-06-02,02:20:00,4.1800,4.2090,4.1700,4.2060,2036
2009-06-02,02:25:00,4.2050,4.2590,4.2010,4.2500,6233
2009-06-02,02:30:00,4.2500,4.2520,4.2360,4.2420,1569
2009-06-02,02:35:00,4.2420,4.2480,4.2380,4.2380,527
2009-06-02,02:40:00,4.2370,4.2390,4.2350,4.2380,155
2009-06-02,02:45:00,4.2380,4.2580,4.2350,4.2550,470
2009-06-02,02:50:00,4.2530,4.2550,4.2480,4.2520,191
2009-06-02,02:55:00,4.2510,4.2530,4.2360,4.2370,212
2009-06-02,03:00:00,4.2380,4.2490,4.2220,4.2310,397
2009-06-02,03:05:00,4.2340,4.2500,4.2340,4.2490,196
2009-06-02,03:10:00,4.2450,4.2550,4.2440,4.2480,208
2009-06-02,03:15:00,4.2480,4.2500,4.2440,4.2450,195
2009-06-02,03:20:00,4.2450,4.2480,4.2430,4.2470,78
2009-06-02,03:25:00,4.2460,4.2550,4.2460,4.2500,164
2009-06-02,03:30:00,4.2510,4.2550,4.2480,4.2500,110
2009-06-02,03:35:00,4.2510,4.2520,4.2480,4.2520,58
2009-06-02,03:40:00,4.2510,4.2580,4.2480,4.2540,141
2009-06-02,03:45:00,4.2550,4.2590,4.2530,4.2540,331
2009-06-02,03:50:00,4.2540,4.2540,4.2480,4.2500,69
2009-06-02,03:55:00,4.2480,4.2490,4.2330,4.2360,195
2009-06-02,04:00:00,4.2340,4.2370,4.2320,4.2320,43
2009-06-02,04:05:00,4.2340,4.2370,4.2310,4.2350,44
2009-06-02,04:10:00,4.2350,4.2390,4.2330,4.2390,70
2009-06-02,04:15:00,4.2390,4.2390,4.2390,4.2390,7
2009-06-02,04:20:00,4.2350,4.2440,4.2350,4.2350,44
2009-06-02,04:25:00,4.2360,4.2360,4.2350,4.2360,12
2009-06-02,04:30:00,4.2360,4.2450,4.2360,4.2420,54
2009-06-02,04:35:00,4.2400,4.2450,4.2360,4.2380,57
2009-06-02,04:40:00,4.2370,4.2420,4.2370,4.2370,11
2009-06-02,04:45:00,4.2360,4.2370,4.1900,4.1930,393
2009-06-02,04:50:00,4.1930,4.2020,4.1930,4.2020,33
2009-06-02,04:55:00,4.2020,4.2020,4.1950,4.1960,19
2009-06-02,05:00:00,4.1950,4.2010,4.1950,4.2010,7
2009-06-02,05:05:00,4.2030,4.2030,4.1900,4.1900,46
2009-06-02,05:10:00,4.1910,4.1970,4.1870,4.1970,10
2009-06-02,06:00:00,4.2030,4.2030,4.1920,4.1990,57
2009-06-02,06:05:00,4.1960,4.1990,4.1960,4.1990,6
2009-06-02,06:10:00,4.1940,4.1960,4.1870,4.1920,23
2009-06-02,06:15:00,4.1900,4.1900,4.1860,4.1860,4
2009-06-02,06:20:00,4.1870,4.1880,4.1830,4.1870,9
2009-06-02,06:25:00,4.1880,4.1880,4.1850,4.1860,9
2009-06-02,06:30:00,4.1870,4.1910,4.1870,4.1910,8
2009-06-02,06:35:00,4.1920,4.1920,4.1920,4.1920,4
2009-06-02,06:45:00,4.1960,4.1970,4.1950,4.1970,3
2009-06-02,06:55:00,4.1990,4.2000,4.1960,4.1960,4
2009-06-02,07:00:00,4.2000,4.2120,4.2000,4.2020,7
2009-06-02,07:05:00,4.2030,4.2080,4.2030,4.2080,3
2009-06-02,07:10:00,4.2090,4.2100,4.2090,4.2100,5
2009-06-02,07:15:00,4.2150,4.2250,4.2150,4.2210,9
2009-06-02,07:20:00,4.2150,4.2230,4.2150,4.2230,3
2009-06-02,07:25:00,4.2240,4.2240,4.2200,4.2200,2
2009-06-02,07:30:00,4.2180,4.2190,4.2140,4.2190,4
2009-06-02,07:35:00,4.2190,4.2190,4.2120,4.2120,4
2009-06-02,07:45:00,4.2110,4.2110,4.2040,4.2040,6
2009-06-02,07:50:00,4.2030,4.2030,4.2030,4.2030,1
2009-06-02,07:55:00,4.1980,4.1980,4.1980,4.1980,5
2009-06-02,08:00:00,4.2000,4.2000,4.2000,4.2000,1
2009-06-02,08:15:00,4.2000,4.2000,4.2000,4.2000,1
2009-06-02,08:20:00,4.2020,4.2020,4.1910,4.1910,25
2009-06-02,08:25:00,4.1910,4.1930,4.1900,4.1930,12
2009-06-02,08:30:00,4.1900,4.1910,4.1900,4.1910,37
2009-06-02,08:35:00,4.1950,4.1950,4.1920,4.1920,2
2009-06-02,08:40:00,4.1910,4.1910,4.1910,4.1910,2
2009-06-02,08:45:00,4.1920,4.1980,4.1910,4.1940,18
2009-06-02,08:50:00,4.1940,4.2040,4.1910,4.2040,16
2009-06-02,08:55:00,4.2020,4.2050,4.2020,4.2050,4
2009-06-02,09:00:00,4.2050,4.2110,4.2050,4.2110,17
2009-06-02,09:05:00,4.2120,4.2120,4.2120,4.2120,6
2009-06-02,09:10:00,4.2120,4.2120,4.2120,4.2120,40
2009-06-02,09:15:00,4.2120,4.2120,4.2000,4.2000,14
2009-06-02,09:20:00,4.1970,4.1970,4.1960,4.1960,5
2009-06-02,09:30:00,4.1960,4.1960,4.1960,4.1960,1
2009-06-02,09:35:00,4.1940,4.1960,4.1940,4.1960,5
2009-06-02,09:40:00,4.1920,4.1920,4.1910,4.1910,8
2009-06-02,09:45:00,4.1910,4.1910,4.1900,4.1900,8
2009-06-02,09:50:00,4.1900,4.1910,4.1900,4.1910,8
2009-06-02,09:55:00,4.1910,4.1910,4.1900,4.1900,2
2009-06-02,10:00:00,4.1910,4.1910,4.1900,4.1900,6
2009-06-02,10:05:00,4.1900,4.1910,4.1900,4.1900,11
2009-06-02,10:10:00,4.1910,4.1910,4.1900,4.1900,9
2009-06-02,10:15:00,4.1910,4.1910,4.1900,4.1900,5
2009-06-02,10:20:00,4.1860,4.1860,4.1800,4.1810,29
2009-06-02,10:25:00,4.1810,4.1810,4.1810,4.1810,1
2009-06-02,10:30:00,4.1800,4.1800,4.1800,4.1800,37
2009-06-02,10:35:00,4.1800,4.1850,4.1800,4.1850,10
2009-06-02,10:40:00,4.1810,4.1810,4.1810,4.1810,3
2009-06-02,10:45:00,4.1810,4.1810,4.1800,4.1810,5
2009-06-02,11:00:00,4.1810,4.1810,4.1810,4.1810,1
2009-06-02,11:10:00,4.1810,4.1810,4.1800,4.1800,8
2009-06-02,11:15:00,4.1840,4.1840,4.1840,4.1840,3
2009-06-02,11:20:00,4.1840,4.1840,4.1840,4.1840,5
2009-06-02,11:25:00,4.1850,4.1850,4.1850,4.1850,1
2009-06-02,11:30:00,4.1850,4.1850,4.1850,4.1850,1
2009-06-02,11:35:00,4.1820,4.1820,4.1820,4.1820,1
2009-06-02,11:40:00,4.1850,4.1850,4.1800,4.1800,14
2009-06-02,11:45:00,4.1850,4.1850,4.1850,4.1850,2
2009-06-02,11:50:00,4.1850,4.1850,4.1850,4.1850,1
2009-06-02,12:00:00,4.1850,4.1850,4.1850,4.1850,2
2009-06-02,12:05:00,4.1830,4.1830,4.1830,4.1830,1
2009-06-02,12:10:00,4.1800,4.1840,4.1800,4.1800,14
2009-06-02,12:15:00,4.1800,4.1800,4.1800,4.1800,8
2009-06-02,12:20:00,4.1800,4.1800,4.1790,4.1790,4
2009-06-02,12:25:00,4.1790,4.1790,4.1720,4.1720,13
2009-06-02,12:30:00,4.1730,4.1730,4.1700,4.1700,56
2009-06-02,12:35:00,4.1700,4.1770,4.1640,4.1650,54
2009-06-02,12:40:00,4.1640,4.1650,4.1610,4.1610,20
2009-06-02,12:45:00,4.1600,4.1620,4.1600,4.1600,15
2009-06-02,12:50:00,4.1600,4.1620,4.1600,4.1620,10
2009-06-02,12:55:00,4.1610,4.1650,4.1600,4.1630,17
2009-06-02,13:00:00,4.1630,4.1630,4.1600,4.1620,10
2009-06-02,13:05:00,4.1600,4.1620,4.1600,4.1600,18
2009-06-02,13:10:00,4.1620,4.1620,4.1600,4.1600,9
2009-06-02,13:15:00,4.1600,4.1600,4.1600,4.1600,3
2009-06-02,13:20:00,4.1600,4.1600,4.1600,4.1600,3
2009-06-02,13:30:00,4.1600,4.1600,4.1590,4.1590,3
2009-06-02,13:35:00,4.1580,4.1610,4.1580,4.1600,19
2009-06-02,13:40:00,4.1600,4.1600,4.1550,4.1550,18
2009-06-02,13:45:00,4.1550,4.1550,4.1500,4.1510,27
2009-06-02,13:50:00,4.1500,4.1510,4.1500,4.1510,6
2009-06-02,13:55:00,4.1500,4.1500,4.1500,4.1500,4
2009-06-02,14:00:00,4.1500,4.1510,4.1500,4.1510,8
2009-06-02,14:05:00,4.1500,4.1510,4.1500,4.1500,12
2009-06-02,14:10:00,4.1510,4.1510,4.1490,4.1490,12
2009-06-02,14:15:00,4.1500,4.1500,4.1480,4.1480,7
2009-06-02,14:20:00,4.1470,4.1480,4.1460,4.1480,10
2009-06-02,14:25:00,4.1470,4.1480,4.1470,4.1480,16
2009-06-02,14:30:00,4.1470,4.1480,4.1460,4.1460,28
2009-06-02,14:35:00,4.1460,4.1460,4.1420,4.1430,30
2009-06-02,14:40:00,4.1460,4.1460,4.1430,4.1430,6
2009-06-02,14:45:00,4.1430,4.1430,4.1420,4.1420,15
2009-06-02,14:50:00,4.1420,4.1430,4.1420,4.1420,11
2009-06-02,14:55:00,4.1420,4.1450,4.1420,4.1440,22
2009-06-02,15:00:00,4.1460,4.1460,4.1450,4.1460,20
2009-06-02,15:05:00,4.1500,4.1520,4.1490,4.1520,14
2009-06-02,15:10:00,4.1520,4.1760,4.1520,4.1760,30
2009-06-02,15:15:00,4.1760,4.2000,4.1760,4.1970,66
2009-06-02,15:20:00,4.1950,4.1950,4.1900,4.1930,5
2009-06-02,15:25:00,4.1950,4.1990,4.1950,4.1990,11
2009-06-02,15:30:00,4.2000,4.2000,4.1950,4.1950,36
2009-06-02,15:35:00,4.1950,4.2070,4.1950,4.2000,47
2009-06-02,15:40:00,4.2030,4.2030,4.2000,4.2000,25
2009-06-02,15:45:00,4.2020,4.2060,4.2020,4.2060,21
2009-06-02,15:50:00,4.2090,4.2130,4.2090,4.2120,32
2009-06-02,15:55:00,4.2100,4.2130,4.2100,4.2110,24
2009-06-02,16:00:00,4.2110,4.2130,4.2110,4.2110,16
2009-06-02,16:05:00,4.2130,4.2160,4.2120,4.2120,10
2009-06-02,16:10:00,4.2120,4.2150,4.2110,4.2110,10
2009-06-02,16:15:00,4.2120,4.2120,4.2010,4.2010,34
2009-06-02,16:20:00,4.1990,4.1990,4.1930,4.1950,27
2009-06-02,16:25:00,4.1930,4.1930,4.1800,4.1850,46
2009-06-02,16:30:00,4.1850,4.1900,4.1840,4.1860,38
2009-06-02,16:35:00,4.1850,4.1890,4.1850,4.1890,19
2009-06-02,16:40:00,4.1880,4.1890,4.1880,4.1880,5
2009-06-02,16:45:00,4.1890,4.1890,4.1800,4.1800,71
2009-06-02,16:50:00,4.1780,4.1780,4.1640,4.1660,11
2009-06-02,16:55:00,4.1710,4.1750,4.1680,4.1750,11
2009-06-02,17:00:00,4.1770,4.1810,4.1770,4.1810,3
2009-06-02,17:05:00,4.1860,4.1880,4.1830,4.1850,13
2009-06-02,17:10:00,4.1850,4.1850,4.1840,4.1850,64
2009-06-02,17:15:00,4.1890,4.1890,4.1890,4.1890,1
2009-06-02,17:20:00,4.1890,4.1890,4.1850,4.1850,6
2009-06-02,17:25:00,4.1870,4.1870,4.1730,4.1730,10
2009-06-02,17:30:00,4.1730,4.1780,4.1720,4.1780,20
2009-06-02,17:35:00,4.1810,4.1810,4.1760,4.1760,93
2009-06-02,17:40:00,4.1760,4.1770,4.1750,4.1760,173
2009-06-02,17:45:00,4.1760,4.1800,4.1760,4.1800,52
2009-06-02,17:50:00,4.1790,4.1880,4.1790,4.1880,12
2009-06-02,17:55:00,4.1850,4.1900,4.1850,4.1900,7
2009-06-02,18:00:00,4.1900,4.1920,4.1890,4.1910,39
2009-06-02,18:05:00,4.1900,4.2000,4.1900,4.2000,46
2009-06-02,18:10:00,4.1980,4.1980,4.1960,4.1970,18
2009-06-02,18:15:00,4.1970,4.2040,4.1960,4.2040,22
2009-06-02,18:20:00,4.1990,4.2000,4.1990,4.2000,3
2009-06-02,18:25:00,4.2000,4.2010,4.2000,4.2010,7
2009-06-02,18:30:00,4.2030,4.2190,4.2010,4.2180,27
2009-06-02,18:35:00,4.2190,4.2290,4.2120,4.2290,136
2009-06-02,18:40:00,4.2360,4.2370,4.2290,4.2290,22
2009-06-02,18:45:00,4.2320,4.2340,4.2320,4.2340,18
2009-06-02,18:50:00,4.2360,4.2500,4.2360,4.2480,61
2009-06-02,18:55:00,4.2500,4.2570,4.2420,4.2490,74
2009-06-02,19:00:00,4.2450,4.2510,4.2400,4.2400,139
2009-06-02,19:05:00,4.2400,4.2400,4.2220,4.2330,72
2009-06-02,19:10:00,4.2320,4.2350,4.2320,4.2330,47
2009-06-02,19:15:00,4.2330,4.2330,4.2280,4.2290,103
2009-06-02,19:20:00,4.2280,4.2370,4.2270,4.2350,70
2009-06-02,19:25:00,4.2350,4.2360,4.2270,4.2320,98
2009-06-02,19:30:00,4.2330,4.2330,4.2270,4.2310,57
2009-06-02,19:35:00,4.2320,4.2550,4.2280,4.2490,122
2009-06-02,19:40:00,4.2510,4.2520,4.2410,4.2450,256
2009-06-02,19:45:00,4.2450,4.2590,4.2440,4.2550,182
2009-06-02,19:50:00,4.2530,4.2650,4.2490,4.2650,108
2009-06-02,19:55:00,4.2700,4.2840,4.2700,4.2700,308
2009-06-02,20:00:00,4.2710,4.2710,4.2500,4.2500,241
2009-06-02,20:05:00,4.2510,4.2640,4.2510,4.2620,78
2009-06-02,20:10:00,4.2580,4.2580,4.2330,4.2330,301
2009-06-02,20:15:00,4.2320,4.2380,4.1950,4.2040,843
2009-06-02,20:20:00,4.2020,4.2190,4.1970,4.2060,363
2009-06-02,20:25:00,4.2050,4.2270,4.1950,4.2260,355
2009-06-02,20:30:00,4.2270,4.2350,4.2180,4.2210,393
2009-06-02,20:35:00,4.2210,4.2400,4.2000,4.2080,251
2009-06-02,20:40:00,4.2070,4.2080,4.1810,4.1840,687
2009-06-02,20:45:00,4.1840,4.1950,4.1700,4.1750,683
2009-06-02,20:50:00,4.1740,4.1930,4.1740,4.1900,1006
2009-06-02,20:55:00,4.1910,4.2190,4.1890,4.2190,581
2009-06-02,21:00:00,4.2150,4.2200,4.1400,4.1610,2729
2009-06-02,21:05:00,4.1600,4.1710,4.1350,4.1580,1294
2009-06-02,21:10:00,4.1580,4.1680,4.1360,4.1360,994
2009-06-02,21:15:00,4.1360,4.1480,4.1170,4.1180,1771
2009-06-02,21:20:00,4.1180,4.1390,4.1130,4.1310,1325
2009-06-02,21:25:00,4.1300,4.1500,4.1270,4.1380,797
2009-06-02,21:30:00,4.1380,4.1540,4.1310,4.1330,1365
2009-06-02,21:35:00,4.1340,4.1570,4.1310,4.1520,1011
2009-06-02,21:40:00,4.1550,4.1750,4.1500,4.1710,2016
2009-06-02,21:45:00,4.1710,4.1860,4.1530,4.1800,1025
2009-06-02,21:50:00,4.1800,4.1810,4.1600,4.1640,791
2009-06-02,21:55:00,4.1640,4.1660,4.1430,4.1540,1077
2009-06-02,22:00:00,4.1520,4.2070,4.1500,4.2060,2512
2009-06-02,22:05:00,4.2040,4.2080,4.1780,4.1790,1527
2009-06-02,22:10:00,4.1800,4.1990,4.1770,4.1780,1311
2009-06-02,22:15:00,4.1770,4.1770,4.1430,4.1560,996
2009-06-02,22:20:00,4.1550,4.1790,4.1550,4.1750,523
2009-06-02,22:25:00,4.1760,4.1820,4.1550,4.1580,572
2009-06-02,22:30:00,4.1570,4.1740,4.1560,4.1740,601
2009-06-02,22:35:00,4.1720,4.1990,4.1700,4.1940,861
2009-06-02,22:40:00,4.1960,4.2010,4.1760,4.1790,759
2009-06-02,22:45:00,4.1790,4.1910,4.1760,4.1900,403
2009-06-02,22:50:00,4.1890,4.1900,4.1660,4.1720,586
2009-06-02,22:55:00,4.1710,4.1790,4.1690,4.1720,350
2009-06-02,23:00:00,4.1740,4.1830,4.1690,4.1780,788
2009-06-02,23:05:00,4.1770,4.1780,4.1630,4.1650,562
2009-06-02,23:10:00,4.1650,4.1650,4.1550,4.1620,941
2009-06-02,23:15:00,4.1620,4.1620,4.1520,4.1550,725
2009-06-02,23:20:00,4.1540,4.1710,4.1540,4.1700,390
2009-06-02,23:25:00,4.1710,4.1860,4.1700,4.1800,571
2009-06-02,23:30:00,4.1790,4.1830,4.1590,4.1620,674
2009-06-02,23:35:00,4.1610,4.1700,4.1480,4.1640,879
2009-06-02,23:40:00,4.1640,4.1770,4.1630,4.1770,391
2009-06-02,23:45:00,4.1750,4.1800,4.1670,4.1690,671
2009-06-02,23:50:00,4.1710,4.1720,4.1630,4.1670,378
2009-06-02,23:55:00,4.1680,4.1730,4.1640,4.1640,400
2009-06-03,00:00:00,4.1650,4.1670,4.1450,4.1550,566
2009-06-03,00:05:00,4.1550,4.1560,4.1480,4.1520,362
2009-06-03,00:10:00,4.1530,4.1620,4.1520,4.1610,290
2009-06-03,00:15:00,4.1600,4.1610,4.1490,4.1500,359
2009-06-03,00:20:00,4.1500,4.1580,4.1430,4.1490,708
2009-06-03,00:25:00,4.1500,4.1630,4.1500,4.1580,454
2009-06-03,00:30:00,4.1590,4.1650,4.1590,4.1620,195
2009-06-03,00:35:00,4.1640,4.1700,4.1620,4.1680,289
2009-06-03,00:40:00,4.1680,4.1700,4.1660,4.1670,207
2009-06-03,00:45:00,4.1660,4.1710,4.1650,4.1680,780
2009-06-03,00:50:00,4.1700,4.1850,4.1700,4.1760,774
2009-06-03,00:55:00,4.1770,4.1820,4.1710,4.1790,377
2009-06-03,01:00:00,4.1800,4.1810,4.1670,4.1700,484
2009-06-03,01:05:00,4.1710,4.1710,4.1460,4.1580,612
2009-06-03,01:10:00,4.1590,4.1600,4.1410,4.1420,586
2009-06-03,01:15:00,4.1420,4.1420,4.1180,4.1290,1398
2009-06-03,01:20:00,4.1280,4.1350,4.1140,4.1350,941
2009-06-03,01:25:00,4.1360,4.1560,4.1340,4.1490,718
2009-06-03,01:30:00,4.1490,4.1500,4.1330,4.1370,437
2009-06-03,01:35:00,4.1370,4.1510,4.1340,4.1380,873
2009-06-03,01:40:00,4.1390,4.1400,4.1340,4.1380,383
2009-06-03,01:45:00,4.1370,4.1380,4.1280,4.1370,537
2009-06-03,01:50:00,4.1370,4.1450,4.1130,4.1130,1113
2009-06-03,01:55:00,4.1130,4.1190,4.0960,4.1110,1849
2009-06-03,02:00:00,4.1110,4.1150,4.0690,4.0800,2336
2009-06-03,02:05:00,4.0800,4.0970,4.0800,4.0940,541
2009-06-03,02:10:00,4.0940,4.1100,4.0850,4.1080,721
2009-06-03,02:15:00,4.1060,4.1340,4.1020,4.1230,1226
2009-06-03,02:20:00,4.1230,4.1390,4.1170,4.1310,1070
2009-06-03,02:25:00,4.1300,4.1300,4.0970,4.1280,2838
2009-06-03,02:30:00,4.1290,4.1290,4.1180,4.1200,591
2009-06-03,02:35:00,4.1210,4.1230,4.1170,4.1220,109
2009-06-03,02:40:00,4.1200,4.1360,4.1200,4.1340,111
2009-06-03,02:45:00,4.1340,4.1410,4.1320,4.1390,190
2009-06-03,02:50:00,4.1400,4.1450,4.1370,4.1400,206
2009-06-03,02:55:00,4.1420,4.1430,4.1200,4.1380,114
2009-06-03,03:00:00,4.1400,4.1490,4.1370,4.1470,85
2009-06-03,03:05:00,4.1470,4.1510,4.1470,4.1510,28
2009-06-03,03:10:00,4.1510,4.1520,4.1460,4.1470,48
2009-06-03,03:15:00,4.1470,4.1490,4.1440,4.1440,53
2009-06-03,03:20:00,4.1450,4.1450,4.1370,4.1370,52
2009-06-03,03:25:00,4.1390,4.1400,4.1360,4.1390,45
2009-06-03,03:30:00,4.1400,4.1440,4.1370,4.1440,19
2009-06-03,03:35:00,4.1430,4.1450,4.1400,4.1440,49
2009-06-03,03:40:00,4.1430,4.1450,4.1430,4.1450,6
2009-06-03,03:45:00,4.1470,4.1480,4.1440,4.1450,45
2009-06-03,03:50:00,4.1460,4.1460,4.1350,4.1380,49
2009-06-03,03:55:00,4.1380,4.1460,4.1380,4.1460,32
2009-06-03,04:00:00,4.1450,4.1470,4.1400,4.1400,41
2009-06-03,04:05:00,4.1370,4.1400,4.1370,4.1400,3
2009-06-03,04:10:00,4.1430,4.1460,4.1400,4.1460,9
2009-06-03,04:15:00,4.1410,4.1410,4.1380,4.1380,10
2009-06-03,04:20:00,4.1410,4.1440,4.1410,4.1440,2
2009-06-03,04:25:00,4.1450,4.1500,4.1440,4.1440,19
2009-06-03,04:30:00,4.1430,4.1500,4.1300,4.1310,100
2009-06-03,04:35:00,4.1290,4.1300,4.1270,4.1270,19
2009-06-03,04:40:00,4.1270,4.1270,4.1220,4.1260,50
2009-06-03,04:45:00,4.1240,4.1310,4.1240,4.1240,12
2009-06-03,04:50:00,4.1220,4.1250,4.1220,4.1250,7
2009-06-03,04:55:00,4.1250,4.1250,4.1210,4.1210,6
2009-06-03,05:00:00,4.1210,4.1210,4.1110,4.1130,29
2009-06-03,05:05:00,4.1110,4.1120,4.1110,4.1110,6
2009-06-03,05:10:00,4.1110,4.1150,4.1100,4.1120,8
2009-06-03,06:00:00,4.1130,4.1140,4.1110,4.1110,13
2009-06-03,06:05:00,4.1110,4.1130,4.0970,4.0970,84
2009-06-03,06:10:00,4.0900,4.1060,4.0880,4.1060,15
2009-06-03,06:15:00,4.0920,4.0920,4.0920,4.0920,1
2009-06-03,06:20:00,4.0940,4.0960,4.0940,4.0960,6
2009-06-03,06:25:00,4.0940,4.1050,4.0920,4.1040,12
2009-06-03,06:30:00,4.1080,4.1080,4.0870,4.0960,22
2009-06-03,06:40:00,4.0940,4.0940,4.0860,4.0860,8
2009-06-03,06:45:00,4.1030,4.1050,4.1030,4.1050,3
2009-06-03,06:50:00,4.1050,4.1050,4.1000,4.1000,3
2009-06-03,06:55:00,4.1040,4.1040,4.0880,4.0880,3
2009-06-03,07:00:00,4.0930,4.1020,4.0930,4.1020,4
2009-06-03,07:10:00,4.0990,4.0990,4.0990,4.0990,1
2009-06-03,07:15:00,4.0970,4.0970,4.0930,4.0930,4
2009-06-03,07:20:00,4.0980,4.0980,4.0980,4.0980,1
2009-06-03,07:25:00,4.0990,4.0990,4.0990,4.0990,2
2009-06-03,07:30:00,4.0990,4.0990,4.0990,4.0990,1
2009-06-03,07:35:00,4.1000,4.1000,4.1000,4.1000,1
2009-06-03,07:40:00,4.1060,4.1060,4.1060,4.1060,2
2009-06-03,07:45:00,4.1030,4.1030,4.1030,4.1030,1
2009-06-03,07:50:00,4.1080,4.1080,4.1080,4.1080,1
2009-06-03,08:00:00,4.1080,4.1090,4.1080,4.1090,20
2009-06-03,08:10:00,4.1050,4.1050,4.1030,4.1030,17
2009-06-03,08:15:00,4.1060,4.1070,4.1060,4.1070,8
2009-06-03,08:25:00,4.1090,4.1090,4.1090,4.1090,7
2009-06-03,08:30:00,4.1100,4.1100,4.1100,4.1100,2
2009-06-03,08:40:00,4.1100,4.1100,4.1070,4.1070,4
2009-06-03,08:45:00,4.1070,4.1070,4.1060,4.1060,2
2009-06-03,08:50:00,4.1070,4.1070,4.1070,4.1070,1
2009-06-03,08:55:00,4.1070,4.1100,4.1070,4.1070,4
2009-06-03,09:00:00,4.1070,4.1070,4.1070,4.1070,6
2009-06-03,09:05:00,4.1070,4.1100,4.1070,4.1100,14
2009-06-03,09:10:00,4.1100,4.1100,4.1100,4.1100,1
2009-06-03,09:15:00,4.1100,4.1100,4.1100,4.1100,1
2009-06-03,09:20:00,4.1120,4.1120,4.1100,4.1100,2
2009-06-03,09:25:00,4.1120,4.1130,4.1120,4.1130,7
2009-06-03,09:30:00,4.1130,4.1130,4.1130,4.1130,1
2009-06-03,09:35:00,4.1110,4.1110,4.1100,4.1100,2
2009-06-03,09:40:00,4.1120,4.1120,4.1070,4.1070,16
2009-06-03,09:45:00,4.1070,4.1070,4.1050,4.1050,21
2009-06-03,09:55:00,4.1040,4.1040,4.1020,4.1020,21
2009-06-03,10:10:00,4.1030,4.1030,4.1030,4.1030,2
2009-06-03,10:15:00,4.1060,4.1060,4.1060,4.1060,1
2009-06-03,10:50:00,4.1080,4.1110,4.1080,4.1110,29
2009-06-03,11:00:00,4.1100,4.1100,4.1100,4.1100,2
2009-06-03,11:05:00,4.1060,4.1060,4.1060,4.1060,1
2009-06-03,11:45:00,4.1120,4.1140,4.1120,4.1140,8
2009-06-03,12:00:00,4.1150,4.1150,4.1150,4.1150,2
2009-06-03,12:05:00,4.1150,4.1150,4.1150,4.1150,2
2009-06-03,12:10:00,4.1150,4.1150,4.1140,4.1140,2
2009-06-03,12:15:00,4.1150,4.1150,4.1150,4.1150,10
2009-06-03,12:20:00,4.1160,4.1160,4.1130,4.1130,3
2009-06-03,12:25:00,4.1110,4.1170,4.1100,4.1170,9
2009-06-03,12:30:00,4.1180,4.1190,4.1180,4.1190,13
2009-06-03,12:35:00,4.1170,4.1200,4.1170,4.1200,7
2009-06-03,12:40:00,4.1200,4.1200,4.1190,4.1200,20
2009-06-03,12:45:00,4.1210,4.1220,4.1210,4.1210,17
2009-06-03,12:50:00,4.1220,4.1220,4.1210,4.1220,7
2009-06-03,12:55:00,4.1230,4.1240,4.1230,4.1240,10
2009-06-03,13:00:00,4.1240,4.1250,4.1240,4.1250,14
2009-06-03,13:05:00,4.1250,4.1260,4.1250,4.1260,2
2009-06-03,13:10:00,4.1260,4.1260,4.1260,4.1260,2
2009-06-03,13:15:00,4.1240,4.1240,4.1240,4.1240,2
2009-06-03,13:20:00,4.1250,4.1260,4.1250,4.1260,2
2009-06-03,13:25:00,4.1260,4.1260,4.1250,4.1250,4
2009-06-03,13:30:00,4.1260,4.1300,4.1260,4.1300,38
2009-06-03,13:35:00,4.1310,4.1330,4.1310,4.1330,22
2009-06-03,13:40:00,4.1330,4.1340,4.1330,4.1340,6
2009-06-03,13:45:00,4.1350,4.1380,4.1340,4.1340,12
2009-06-03,14:00:00,4.1350,4.1350,4.1350,4.1350,1
2009-06-03,14:05:00,4.1340,4.1350,4.1340,4.1350,3
2009-06-03,14:10:00,4.1350,4.1350,4.1320,4.1320,2
2009-06-03,14:15:00,4.1310,4.1350,4.1310,4.1340,29
2009-06-03,14:20:00,4.1350,4.1350,4.1330,4.1330,9
2009-06-03,14:35:00,4.1320,4.1320,4.1320,4.1320,1
2009-06-03,14:40:00,4.1330,4.1330,4.1330,4.1330,15
2009-06-03,14:45:00,4.1350,4.1350,4.1330,4.1350,17
2009-06-03,14:50:00,4.1350,4.1350,4.1340,4.1340,8
2009-06-03,14:55:00,4.1340,4.1370,4.1310,4.1340,36
2009-06-03,15:00:00,4.1340,4.1340,4.1310,4.1330,11
2009-06-03,15:05:00,4.1330,4.1340,4.1330,4.1340,6
2009-06-03,15:10:00,4.1340,4.1370,4.1340,4.1370,4
2009-06-03,15:15:00,4.1350,4.1360,4.1320,4.1340,18
2009-06-03,15:20:00,4.1320,4.1360,4.1320,4.1350,20
2009-06-03,15:25:00,4.1360,4.1370,4.1360,4.1370,8
2009-06-03,15:30:00,4.1370,4.1380,4.1370,4.1380,13
2009-06-03,15:35:00,4.1390,4.1390,4.1360,4.1360,4
2009-06-03,15:40:00,4.1350,4.1370,4.1350,4.1350,21
2009-06-03,15:45:00,4.1350,4.1350,4.1340,4.1350,5
2009-06-03,15:50:00,4.1330,4.1350,4.1330,4.1340,10
2009-06-03,15:55:00,4.1330,4.1330,4.1300,4.1320,17
2009-06-03,16:00:00,4.1310,4.1310,4.1300,4.1300,26
2009-06-03,16:05:00,4.1290,4.1320,4.1290,4.1320,5
2009-06-03,16:10:00,4.1300,4.1310,4.1280,4.1280,6
2009-06-03,16:15:00,4.1270,4.1270,4.1250,4.1250,20
2009-06-03,16:20:00,4.1250,4.1260,4.1240,4.1240,18
2009-06-03,16:25:00,4.1240,4.1270,4.1240,4.1270,18
2009-06-03,16:30:00,4.1250,4.1250,4.1240,4.1240,8
2009-06-03,16:35:00,4.1250,4.1250,4.1250,4.1250,18
2009-06-03,16:40:00,4.1250,4.1250,4.1230,4.1250,15
2009-06-03,16:45:00,4.1230,4.1250,4.1230,4.1250,37
2009-06-03,16:50:00,4.1230,4.1250,4.1230,4.1240,52
2009-06-03,16:55:00,4.1250,4.1250,4.1230,4.1230,29
2009-06-03,17:00:00,4.1240,4.1250,4.1240,4.1250,8
2009-06-03,17:05:00,4.1260,4.1260,4.1240,4.1240,12
2009-06-03,17:10:00,4.1260,4.1270,4.1260,4.1270,26
2009-06-03,17:15:00,4.1260,4.1270,4.1250,4.1250,10
2009-06-03,17:20:00,4.1260,4.1260,4.1250,4.1260,11
2009-06-03,17:25:00,4.1250,4.1280,4.1240,4.1250,27
2009-06-03,17:30:00,4.1220,4.1240,4.1200,4.1240,32
2009-06-03,17:35:00,4.1200,4.1200,4.1100,4.1150,172
2009-06-03,17:40:00,4.1120,4.1120,4.1120,4.1120,8
2009-06-03,17:45:00,4.1150,4.1230,4.1150,4.1220,71
2009-06-03,17:50:00,4.1220,4.1220,4.1220,4.1220,2
2009-06-03,17:55:00,4.1220,4.1220,4.1170,4.1210,19
2009-06-03,18:00:00,4.1210,4.1210,4.1180,4.1190,13
2009-06-03,18:05:00,4.1230,4.1240,4.1220,4.1230,21
2009-06-03,18:10:00,4.1220,4.1220,4.1210,4.1220,19
2009-06-03,18:15:00,4.1220,4.1220,4.1210,4.1210,2
2009-06-03,18:20:00,4.1220,4.1220,4.1220,4.1220,5
2009-06-03,18:25:00,4.1220,4.1250,4.1210,4.1240,61
2009-06-03,18:30:00,4.1240,4.1270,4.1220,4.1260,64
2009-06-03,18:35:00,4.1270,4.1280,4.1270,4.1280,2
2009-06-03,18:40:00,4.1250,4.1280,4.1240,4.1280,36
2009-06-03,18:45:00,4.1280,4.1320,4.1280,4.1310,57
2009-06-03,18:50:00,4.1320,4.1330,4.1300,4.1330,18
2009-06-03,18:55:00,4.1330,4.1330,4.1310,4.1310,11
2009-06-03,19:00:00,4.1310,4.1330,4.1310,4.1320,5
2009-06-03,19:05:00,4.1340,4.1360,4.1340,4.1360,38
2009-06-03,19:10:00,4.1370,4.1380,4.1310,4.1380,112
2009-06-03,19:15:00,4.1340,4.1340,4.1270,4.1270,91
2009-06-03,19:20:00,4.1270,4.1270,4.1140,4.1160,167
2009-06-03,19:25:00,4.1160,4.1180,4.1020,4.1080,165
2009-06-03,19:30:00,4.1070,4.1070,4.1020,4.1050,78
2009-06-03,19:35:00,4.1050,4.1050,4.0990,4.1020,58
2009-06-03,19:40:00,4.1020,4.1110,4.1020,4.1100,82
2009-06-03,19:45:00,4.1110,4.1110,4.0870,4.0870,186
2009-06-03,19:50:00,4.0870,4.0940,4.0850,4.0870,114
2009-06-03,19:55:00,4.0900,4.0930,4.0740,4.0740,199
2009-06-03,20:00:00,4.0730,4.0860,4.0710,4.0850,185
2009-06-03,20:05:00,4.0850,4.0850,4.0770,4.0780,67
2009-06-03,20:10:00,4.0780,4.0800,4.0420,4.0500,555
2009-06-03,20:15:00,4.0480,4.0500,4.0300,4.0370,494
2009-06-03,20:20:00,4.0360,4.0550,4.0360,4.0400,341
2009-06-03,20:25:00,4.0370,4.0450,4.0360,4.0390,221
2009-06-03,20:30:00,4.0380,4.0430,4.0340,4.0410,450
2009-06-03,20:35:00,4.0410,4.0550,4.0360,4.0410,446
2009-06-03,20:40:00,4.0410,4.0450,4.0230,4.0230,353
2009-06-03,20:45:00,4.0230,4.0250,3.9940,4.0040,1523
2009-06-03,20:50:00,4.0040,4.0100,4.0000,4.0080,548
2009-06-03,20:55:00,4.0070,4.0090,3.9940,4.0040,516
2009-06-03,21:00:00,4.0030,4.0300,3.9970,4.0290,1639
2009-06-03,21:05:00,4.0280,4.0380,4.0260,4.0260,1062
2009-06-03,21:10:00,4.0260,4.0290,3.9940,3.9990,1745
2009-06-03,21:15:00,3.9990,4.0030,3.9940,3.9980,922
2009-06-03,21:20:00,3.9980,4.0000,3.9850,3.9850,1417
2009-06-03,21:25:00,3.9850,3.9850,3.9590,3.9820,2274
2009-06-03,21:30:00,3.9830,3.9870,3.9680,3.9740,1234
2009-06-03,21:35:00,3.9720,3.9740,3.9590,3.9640,1389
2009-06-03,21:40:00,3.9610,3.9620,3.9430,3.9460,1388
2009-06-03,21:45:00,3.9470,3.9500,3.9260,3.9300,1887
2009-06-03,21:50:00,3.9300,3.9370,3.9070,3.9130,2321
2009-06-03,21:55:00,3.9130,3.9250,3.8940,3.9230,1586
2009-06-03,22:00:00,3.9220,3.9220,3.9090,3.9190,678
2009-06-03,22:05:00,3.9190,3.9450,3.9180,3.9400,1120
2009-06-03,22:10:00,3.9410,3.9480,3.9250,3.9260,816
2009-06-03,22:15:00,3.9270,3.9280,3.9080,3.9110,751
2009-06-03,22:20:00,3.9120,3.9220,3.9050,3.9170,753
2009-06-03,22:25:00,3.9190,3.9290,3.9140,3.9270,1024
2009-06-03,22:30:00,3.9240,3.9240,3.8720,3.8920,2218
2009-06-03,22:35:00,3.8920,3.8920,3.8450,3.8500,2447
2009-06-03,22:40:00,3.8500,3.8880,3.8490,3.8840,1381
2009-06-03,22:45:00,3.8840,3.8840,3.8580,3.8670,861
2009-06-03,22:50:00,3.8660,3.8800,3.8660,3.8760,726
2009-06-03,22:55:00,3.8760,3.8890,3.8740,3.8820,1068
2009-06-03,23:00:00,3.8800,3.8820,3.8560,3.8560,949
2009-06-03,23:05:00,3.8570,3.8580,3.8440,3.8500,965
2009-06-03,23:10:00,3.8490,3.8500,3.8320,3.8350,1473
2009-06-03,23:15:00,3.8330,3.8330,3.7890,3.7950,3835
2009-06-03,23:20:00,3.7950,3.8160,3.7910,3.8120,1790
2009-06-03,23:25:00,3.8090,3.8180,3.7930,3.7970,1265
2009-06-03,23:30:00,3.7980,3.8120,3.7920,3.8040,832
2009-06-03,23:35:00,3.8050,3.8060,3.7940,3.8010,1289
2009-06-03,23:40:00,3.8010,3.8190,3.8010,3.8070,995
2009-06-03,23:45:00,3.8060,3.8150,3.7960,3.8120,790
2009-06-03,23:50:00,3.8130,3.8330,3.8120,3.8200,953
2009-06-03,23:55:00,3.8200,3.8230,3.8140,3.8200,625
2009-06-04,00:00:00,3.8200,3.8200,3.8140,3.8170,538
2009-06-04,00:05:00,3.8170,3.8180,3.8000,3.8010,674
2009-06-04,00:10:00,3.8010,3.8010,3.7780,3.7830,1424
2009-06-04,00:15:00,3.7840,3.8020,3.7780,3.7940,1138
2009-06-04,00:20:00,3.7950,3.8040,3.7940,3.8010,292
2009-06-04,00:25:00,3.8000,3.8050,3.7800,3.7820,472
2009-06-04,00:30:00,3.7810,3.7850,3.7730,3.7810,716
2009-06-04,00:35:00,3.7810,3.7890,3.7740,3.7890,835
2009-06-04,00:40:00,3.7890,3.7890,3.7780,3.7800,260
2009-06-04,00:45:00,3.7780,3.7800,3.7460,3.7470,1620
2009-06-04,00:50:00,3.7470,3.7530,3.7380,3.7440,1464
2009-06-04,00:55:00,3.7460,3.7520,3.7310,3.7430,1677
2009-06-04,01:00:00,3.7430,3.7450,3.7370,3.7420,725
2009-06-04,01:05:00,3.7410,3.7570,3.7400,3.7480,1055
2009-06-04,01:10:00,3.7490,3.7500,3.7440,3.7480,446
2009-06-04,01:15:00,3.7480,3.7660,3.7480,3.7660,531
2009-06-04,01:20:00,3.7650,3.7670,3.7540,3.7650,853
2009-06-04,01:25:00,3.7660,3.7840,3.7650,3.7680,906
2009-06-04,01:30:00,3.7700,3.7760,3.7530,3.7600,769
2009-06-04,01:35:00,3.7590,3.7640,3.7510,3.7530,369
2009-06-04,01:40:00,3.7530,3.7550,3.7350,3.7400,886
2009-06-04,01:45:00,3.7410,3.7450,3.7230,3.7300,1329
2009-06-04,01:50:00,3.7300,3.7370,3.7150,3.7210,1260
2009-06-04,01:55:00,3.7190,3.7390,3.7080,3.7290,1706
2009-06-04,02:00:00,3.7300,3.7420,3.7240,3.7390,846
2009-06-04,02:05:00,3.7400,3.7490,3.7370,3.7420,731
2009-06-04,02:10:00,3.7430,3.7440,3.7220,3.7280,622
2009-06-04,02:15:00,3.7260,3.7360,3.7190,3.7350,874
2009-06-04,02:20:00,3.7350,3.7670,3.7350,3.7620,1601
2009-06-04,02:25:00,3.7630,3.7700,3.7600,3.7640,2243
2009-06-04,02:30:00,3.7630,3.7650,3.7520,3.7540,855
2009-06-04,02:35:00,3.7540,3.7570,3.7480,3.7550,227
2009-06-04,02:40:00,3.7530,3.7550,3.7520,3.7550,182
2009-06-04,02:45:00,3.7540,3.7550,3.7530,3.7550,90
2009-06-04,02:50:00,3.7550,3.7630,3.7530,3.7590,268
2009-06-04,02:55:00,3.7590,3.7660,3.7590,3.7660,137
2009-06-04,03:00:00,3.7670,3.7700,3.7660,3.7690,132
2009-06-04,03:05:00,3.7680,3.7730,3.7670,3.7720,188
2009-06-04,03:10:00,3.7720,3.7730,3.7570,3.7580,239
2009-06-04,03:15:00,3.7580,3.7690,3.7560,3.7680,128
2009-06-04,03:20:00,3.7670,3.7680,3.7640,3.7680,43
2009-06-04,03:25:00,3.7650,3.7680,3.7640,3.7670,64
2009-06-04,03:30:00,3.7670,3.7720,3.7630,3.7720,116
2009-06-04,03:35:00,3.7680,3.7730,3.7670,3.7720,84
2009-06-04,03:40:00,3.7720,3.7770,3.7690,3.7750,168
2009-06-04,03:45:00,3.7740,3.7950,3.7740,3.7940,375
2009-06-04,03:50:00,3.7950,3.7970,3.7910,3.7960,96
2009-06-04,03:55:00,3.7960,3.7960,3.7860,3.7900,160
2009-06-04,04:00:00,3.7910,3.7920,3.7860,3.7890,56
2009-06-04,04:05:00,3.7910,3.7910,3.7880,3.7900,11
2009-06-04,04:10:00,3.7890,3.7890,3.7780,3.7820,66
2009-06-04,04:15:00,3.7790,3.7800,3.7760,3.7760,5
2009-06-04,04:20:00,3.7760,3.7760,3.7760,3.7760,1
2009-06-04,04:25:00,3.7800,3.7920,3.7780,3.7870,110
2009-06-04,04:30:00,3.7840,3.7840,3.7780,3.7800,41
2009-06-04,04:35:00,3.7800,3.7810,3.7760,3.7770,24
2009-06-04,04:40:00,3.7790,3.7790,3.7790,3.7790,1
2009-06-04,04:45:00,3.7760,3.7780,3.7750,3.7760,17
2009-06-04,04:50:00,3.7720,3.7730,3.7670,3.7670,28
2009-06-04,04:55:00,3.7670,3.7720,3.7670,3.7720,6
2009-06-04,05:00:00,3.7700,3.7750,3.7700,3.7740,25
2009-06-04,05:05:00,3.7720,3.7720,3.7690,3.7690,20
2009-06-04,05:10:00,3.7690,3.7690,3.7620,3.7650,50
2009-06-04,06:00:00,3.7650,3.7660,3.7600,3.7660,16
2009-06-04,06:05:00,3.7650,3.7680,3.7650,3.7650,7
2009-06-04,06:10:00,3.7650,3.7660,3.7620,3.7660,4
2009-06-04,06:15:00,3.7640,3.7640,3.7630,3.7630,2
2009-06-04,06:20:00,3.7660,3.7690,3.7660,3.7690,15
2009-06-04,06:25:00,3.7660,3.7700,3.7660,3.7670,5
2009-06-04,06:30:00,3.7740,3.7890,3.7740,3.7890,13
2009-06-04,06:35:00,3.7810,3.7810,3.7710,3.7710,2
2009-06-04,06:40:00,3.7830,3.7830,3.7800,3.7800,2
2009-06-04,06:45:00,3.7740,3.7740,3.7740,3.7740,1
2009-06-04,06:50:00,3.7800,3.7890,3.7790,3.7860,10
2009-06-04,06:55:00,3.7890,3.7890,3.7850,3.7860,4
2009-06-04,07:00:00,3.7850,3.7850,3.7830,3.7830,4
2009-06-04,07:05:00,3.7860,3.7900,3.7840,3.7900,12
2009-06-04,07:10:00,3.7920,3.7920,3.7900,3.7900,4
2009-06-04,07:15:00,3.7910,3.7960,3.7910,3.7960,19
2009-06-04,07:20:00,3.7920,3.7950,3.7920,3.7950,3
2009-06-04,07:25:00,3.7910,3.7920,3.7900,3.7920,8
2009-06-04,07:30:00,3.7930,3.7990,3.7930,3.7960,11
2009-06-04,07:35:00,3.7960,3.7990,3.7950,3.7970,4
2009-06-04,07:40:00,3.7970,3.7970,3.7970,3.7970,4
2009-06-04,07:45:00,3.7970,3.7970,3.7970,3.7970,3
2009-06-04,07:50:00,3.7970,3.7970,3.7970,3.7970,3
2009-06-04,07:55:00,3.7990,3.8020,3.7990,3.8000,12
2009-06-04,08:00:00,3.8000,3.8020,3.8000,3.8020,2
2009-06-04,08:05:00,3.8010,3.8040,3.8000,3.8040,33
2009-06-04,08:10:00,3.8030,3.8210,3.8020,3.8210,96
2009-06-04,08:15:00,3.8230,3.8230,3.8130,3.8130,24
2009-06-04,08:20:00,3.8220,3.8220,3.8140,3.8170,5
2009-06-04,08:25:00,3.8100,3.8140,3.8100,3.8140,2
2009-06-04,08:30:00,3.8080,3.8190,3.8040,3.8170,12
2009-06-04,08:35:00,3.8150,3.8220,3.8110,3.8160,78
2009-06-04,08:40:00,3.8110,3.8200,3.8110,3.8200,23
2009-06-04,08:45:00,3.8130,3.8130,3.8130,3.8130,1
2009-06-04,08:50:00,3.8200,3.8230,3.8170,3.8230,4
2009-06-04,09:00:00,3.8150,3.8150,3.8150,3.8150,10
2009-06-04,09:10:00,3.8150,3.8170,3.8110,3.8170,60
2009-06-04,09:15:00,3.8180,3.8240,3.8180,3.8240,8
2009-06-04,09:20:00,3.8250,3.8290,3.8210,3.8210,15
2009-06-04,09:25:00,3.8160,3.8210,3.8080,3.8080,59
2009-06-04,09:30:00,3.8100,3.8180,3.8100,3.8160,83
2009-06-04,09:35:00,3.8220,3.8240,3.8140,3.8190,45
2009-06-04,09:40:00,3.8190,3.8210,3.8140,3.8150,80
2009-06-04,09:45:00,3.8140,3.8140,3.8110,3.8110,5
2009-06-04,09:50:00,3.8120,3.8120,3.8120,3.8120,2
2009-06-04,09:55:00,3.8110,3.8140,3.8100,3.8130,16
2009-06-04,10:00:00,3.8130,3.8130,3.8110,3.8110,3
2009-06-04,10:05:00,3.8100,3.8100,3.8100,3.8100,5
2009-06-04,10:10:00,3.8090,3.8090,3.8080,3.8080,7
2009-06-04,10:15:00,3.8080,3.8080,3.7410,3.7720,59
2009-06-04,10:20:00,3.7650,3.7730,3.7550,3.7730,25
2009-06-04,10:25:00,3.7730,3.7730,3.7730,3.7730,1
2009-06-04,10:35:00,3.7690,3.7690,3.7670,3.7680,4
2009-06-04,10:40:00,3.7710,3.7740,3.7710,3.7740,18
2009-06-04,10:45:00,3.7700,3.7740,3.7700,3.7740,22
2009-06-04,10:50:00,3.7670,3.7730,3.7600,3.7730,18
2009-06-04,11:00:00,3.7700,3.7720,3.7680,3.7680,6
2009-06-04,11:05:00,3.7650,3.7650,3.7590,3.7590,2
2009-06-04,11:10:00,3.7530,3.7530,3.7510,3.7510,2
2009-06-04,11:15:00,3.7490,3.7520,3.7300,3.7520,58
2009-06-04,11:20:00,3.7550,3.7550,3.7530,3.7530,2
2009-06-04,11:25:00,3.7540,3.7540,3.7540,3.7540,1
2009-06-04,11:35:00,3.7580,3.7580,3.7580,3.7580,1
2009-06-04,11:55:00,3.7640,3.7640,3.7640,3.7640,1
2009-06-04,12:00:00,3.7640,3.7640,3.7640,3.7640,5
2009-06-04,12:05:00,3.7640,3.7680,3.7640,3.7680,3
2009-06-04,12:30:00,3.7640,3.7670,3.7620,3.7620,35
2009-06-04,12:35:00,3.7620,3.7630,3.7610,3.7610,54
2009-06-04,12:40:00,3.7610,3.7650,3.7610,3.7650,7
2009-06-04,12:45:00,3.7650,3.7660,3.7640,3.7640,8
2009-06-04,12:50:00,3.7650,3.7650,3.7650,3.7650,3
2009-06-04,12:55:00,3.7630,3.7640,3.7630,3.7640,3
2009-06-04,13:00:00,3.7650,3.7660,3.7650,3.7650,3
2009-06-04,13:05:00,3.7660,3.7660,3.7640,3.7640,2
2009-06-04,13:10:00,3.7620,3.7620,3.7600,3.7600,2
2009-06-04,13:15:00,3.7620,3.7620,3.7620,3.7620,1
2009-06-04,13:20:00,3.7640,3.7650,3.7640,3.7650,2
2009-06-04,13:25:00,3.7650,3.7660,3.7650,3.7650,9
2009-06-04,13:30:00,3.7670,3.7670,3.7640,3.7650,10
2009-06-04,13:35:00,3.7630,3.7630,3.7630,3.7630,1
2009-06-04,13:40:00,3.7610,3.7610,3.7610,3.7610,2
2009-06-04,13:45:00,3.7620,3.7670,3.7610,3.7670,3
2009-06-04,13:50:00,3.7640,3.7650,3.7640,3.7650,3
2009-06-04,13:55:00,3.7670,3.7670,3.7670,3.7670,1
2009-06-04,14:00:00,3.7670,3.7670,3.7650,3.7650,3
2009-06-04,14:05:00,3.7670,3.7670,3.7650,3.7660,4
2009-06-04,14:10:00,3.7660,3.7700,3.7650,3.7680,14
2009-06-04,14:15:00,3.7680,3.7680,3.7670,3.7670,2
2009-06-04,14:20:00,3.7680,3.7680,3.7670,3.7680,8
2009-06-04,14:25:00,3.7690,3.7690,3.7660,3.7660,7
2009-06-04,14:30:00,3.7670,3.7680,3.7670,3.7680,2
2009-06-04,14:35:00,3.7680,3.7690,3.7680,3.7690,8
2009-06-04,14:40:00,3.7680,3.7680,3.7680,3.7680,1
2009-06-04,14:45:00,3.7690,3.7700,3.7680,3.7680,6
2009-06-04,14:55:00,3.7690,3.7700,3.7670,3.7670,19
2009-06-04,15:00:00,3.7700,3.7700,3.7690,3.7690,14
2009-06-04,15:05:00,3.7690,3.7700,3.7680,3.7690,21
2009-06-04,15:10:00,3.7700,3.7700,3.7680,3.7690,28
2009-06-04,15:15:00,3.7690,3.7700,3.7690,3.7700,10
2009-06-04,15:20:00,3.7700,3.7700,3.7700,3.7700,21
2009-06-04,15:25:00,3.7700,3.7700,3.7670,3.7670,15
2009-06-04,15:30:00,3.7670,3.7700,3.7670,3.7700,22
2009-06-04,15:35:00,3.7700,3.7710,3.7690,3.7710,8
2009-06-04,15:40:00,3.7710,3.7710,3.7680,3.7680,18
2009-06-04,15:45:00,3.7660,3.7690,3.7660,3.7690,13
2009-06-04,15:50:00,3.7690,3.7720,3.7640,3.7720,216
2009-06-04,15:55:00,3.7720,3.7730,3.7720,3.7720,98
2009-06-04,16:00:00,3.7730,3.7740,3.7710,3.7740,83
2009-06-04,16:05:00,3.7740,3.7760,3.7740,3.7760,54
2009-06-04,16:10:00,3.7760,3.7910,3.7760,3.7910,108
2009-06-04,16:15:00,3.7920,3.7930,3.7910,3.7930,18
2009-06-04,16:20:00,3.7930,3.7990,3.7900,3.7980,75
2009-06-04,16:25:00,3.7990,3.8060,3.7990,3.8060,93
2009-06-04,16:30:00,3.8070,3.8100,3.8040,3.8040,17
2009-06-04,16:35:00,3.8070,3.8140,3.8070,3.8140,65
2009-06-04,16:40:00,3.8130,3.8140,3.8080,3.8130,31
2009-06-04,16:45:00,3.8130,3.8130,3.8130,3.8130,5
2009-06-04,16:50:00,3.8140,3.8140,3.8140,3.8140,6
2009-06-04,16:55:00,3.8150,3.8180,3.8150,3.8180,23
2009-06-04,17:00:00,3.8180,3.8200,3.8180,3.8180,16
2009-06-04,17:05:00,3.8190,3.8200,3.8120,3.8200,105
2009-06-04,17:10:00,3.8200,3.8210,3.8160,3.8160,34
2009-06-04,17:15:00,3.8150,3.8210,3.8150,3.8210,18
2009-06-04,17:20:00,3.8200,3.8210,3.8190,3.8210,5
2009-06-04,17:25:00,3.8200,3.8210,3.8200,3.8200,18
2009-06-04,17:30:00,3.8200,3.8220,3.8190,3.8190,6
2009-06-04,17:35:00,3.8210,3.8210,3.8200,3.8200,7
2009-06-04,17:40:00,3.8200,3.8240,3.8190,3.8190,54
2009-06-04,17:45:00,3.8190,3.8200,3.8170,3.8170,18
2009-06-04,17:50:00,3.8180,3.8180,3.8150,3.8150,32
2009-06-04,17:55:00,3.8150,3.8150,3.8150,3.8150,21
2009-06-04,18:00:00,3.8140,3.8180,3.8140,3.8180,34
2009-06-04,18:05:00,3.8180,3.8190,3.8160,3.8190,32
2009-06-04,18:10:00,3.8190,3.8200,3.8170,3.8200,24
2009-06-04,18:15:00,3.8190,3.8210,3.8190,3.8200,149
2009-06-04,18:20:00,3.8200,3.8210,3.8160,3.8160,45
2009-06-04,18:25:00,3.8180,3.8180,3.8180,3.8180,7
2009-06-04,18:30:00,3.8180,3.8200,3.8180,3.8200,8
2009-06-04,18:35:00,3.8190,3.8190,3.8180,3.8190,6
2009-06-04,18:40:00,3.8180,3.8190,3.8180,3.8190,8
2009-06-04,18:45:00,3.8190,3.8200,3.8190,3.8200,16
2009-06-04,18:50:00,3.8200,3.8200,3.8180,3.8180,11
2009-06-04,18:55:00,3.8160,3.8170,3.8140,3.8150,49
2009-06-04,19:00:00,3.8120,3.8140,3.8080,3.8080,34
2009-06-04,19:05:00,3.8070,3.8120,3.8060,3.8110,36
2009-06-04,19:10:00,3.8100,3.8100,3.8080,3.8100,17
2009-06-04,19:15:00,3.8060,3.8060,3.8020,3.8030,27
2009-06-04,19:20:00,3.8020,3.8020,3.7980,3.7980,54
2009-06-04,19:25:00,3.7990,3.8030,3.7960,3.8030,41
2009-06-04,19:30:00,3.8010,3.8040,3.7980,3.8000,23
2009-06-04,19:35:00,3.8000,3.8050,3.8000,3.8020,51
2009-06-04,19:40:00,3.8050,3.8050,3.8030,3.8040,16
2009-06-04,19:45:00,3.8030,3.8030,3.7880,3.7880,118
2009-06-04,19:50:00,3.7880,3.7900,3.7730,3.7820,109
2009-06-04,19:55:00,3.7800,3.7820,3.7520,3.7640,440
2009-06-04,20:00:00,3.7640,3.7710,3.7640,3.7700,76
2009-06-04,20:05:00,3.7710,3.7800,3.7710,3.7800,70
2009-06-04,20:10:00,3.7790,3.7800,3.7610,3.7630,156
2009-06-04,20:15:00,3.7630,3.7650,3.7630,3.7650,223
2009-06-04,20:20:00,3.7660,3.7890,3.7660,3.7810,418
2009-06-04,20:25:00,3.7800,3.7840,3.7770,3.7770,209
2009-06-04,20:30:00,3.7800,3.8260,3.7760,3.8220,741
2009-06-04,20:35:00,3.8230,3.8380,3.8100,3.8140,791
2009-06-04,20:40:00,3.8140,3.8160,3.7940,3.8010,439
2009-06-04,20:45:00,3.8020,3.8020,3.7840,3.7880,374
2009-06-04,20:50:00,3.7880,3.8100,3.7860,3.8100,298
2009-06-04,20:55:00,3.8100,3.8250,3.8060,3.8150,572
2009-06-04,21:00:00,3.8160,3.8590,3.8120,3.8460,1971
2009-06-04,21:05:00,3.8450,3.8490,3.8210,3.8260,988
2009-06-04,21:10:00,3.8270,3.8280,3.8140,3.8140,770
2009-06-04,21:15:00,3.8150,3.8160,3.7620,3.8020,1818
2009-06-04,21:20:00,3.8020,3.8030,3.7890,3.7900,525
2009-06-04,21:25:00,3.7890,3.8130,3.7770,3.8030,680
2009-06-04,21:30:00,3.8040,3.8250,3.7910,3.8040,1048
2009-06-04,21:35:00,3.8050,3.8190,3.8040,3.8100,627
2009-06-04,21:40:00,3.8100,3.8170,3.7950,3.7990,587
2009-06-04,21:45:00,3.7970,3.8060,3.7820,3.7860,753
2009-06-04,21:50:00,3.7860,3.8030,3.7820,3.8020,458
2009-06-04,21:55:00,3.8030,3.8070,3.7940,3.7980,671
2009-06-04,22:00:00,3.7980,3.8090,3.7950,3.8030,742
2009-06-04,22:05:00,3.8040,3.8090,3.7860,3.7890,600
2009-06-04,22:10:00,3.7880,3.7890,3.7750,3.7830,733
2009-06-04,22:15:00,3.7820,3.7860,3.7660,3.7680,629
2009-06-04,22:20:00,3.7680,3.7700,3.7440,3.7530,1116
2009-06-04,22:25:00,3.7510,3.7650,3.7260,3.7540,1165
2009-06-04,22:30:00,3.7530,3.7530,3.5500,3.5850,11580
2009-06-04,22:35:00,3.5860,3.6420,3.5840,3.6350,5783
2009-06-04,22:40:00,3.6360,3.6710,3.6200,3.6700,3042
2009-06-04,22:45:00,3.6710,3.6970,3.6420,3.6480,3377
2009-06-04,22:50:00,3.6490,3.6880,3.6470,3.6570,1931
2009-06-04,22:55:00,3.6590,3.6600,3.6170,3.6430,2239
2009-06-04,23:00:00,3.6440,3.6740,3.6440,3.6670,1466
2009-06-04,23:05:00,3.6660,3.7180,3.6610,3.7180,2639
2009-06-04,23:10:00,3.7180,3.7180,3.6800,3.6840,1884
2009-06-04,23:15:00,3.6850,3.6880,3.6750,3.6850,767
2009-06-04,23:20:00,3.6860,3.7090,3.6850,3.7040,894
2009-06-04,23:25:00,3.7040,3.7060,3.6610,3.6700,1371
2009-06-04,23:30:00,3.6700,3.6700,3.6530,3.6560,844
2009-06-04,23:35:00,3.6590,3.6610,3.6420,3.6500,913
2009-06-04,23:40:00,3.6520,3.6900,3.6500,3.6790,534
2009-06-04,23:45:00,3.6790,3.6800,3.6620,3.6730,476
2009-06-04,23:50:00,3.6740,3.6750,3.6610,3.6650,444
2009-06-04,23:55:00,3.6660,3.6750,3.6570,3.6590,601
2009-06-05,00:00:00,3.6570,3.6570,3.6390,3.6440,911
2009-06-05,00:05:00,3.6460,3.6500,3.6430,3.6430,433
2009-06-05,00:10:00,3.6430,3.6560,3.6410,3.6540,469
2009-06-05,00:15:00,3.6550,3.6970,3.6550,3.6780,649
2009-06-05,00:20:00,3.6780,3.6990,3.6690,3.6990,691
2009-06-05,00:25:00,3.6990,3.7450,3.6880,3.7420,1700
2009-06-05,00:30:00,3.7430,3.7490,3.7070,3.7350,1705
2009-06-05,00:35:00,3.7330,3.7790,3.7200,3.7460,1707
2009-06-05,00:40:00,3.7480,3.8080,3.7450,3.8030,1569
2009-06-05,00:45:00,3.8050,3.8090,3.7580,3.7710,1509
2009-06-05,00:50:00,3.7690,3.8360,3.7680,3.8030,2120
2009-06-05,00:55:00,3.8030,3.8220,3.7680,3.7910,1289
2009-06-05,01:00:00,3.7920,3.8030,3.7410,3.7520,1050
2009-06-05,01:05:00,3.7510,3.7950,3.7490,3.7850,1101
2009-06-05,01:10:00,3.7840,3.8200,3.7800,3.7850,1374
2009-06-05,01:15:00,3.7840,3.8250,3.7760,3.8080,1142
2009-06-05,01:20:00,3.8070,3.8200,3.8050,3.8190,823
2009-06-05,01:25:00,3.8180,3.8480,3.8100,3.8170,1071
2009-06-05,01:30:00,3.8170,3.8420,3.8100,3.8160,1309
2009-06-05,01:35:00,3.8160,3.8160,3.7760,3.7820,1323
2009-06-05,01:40:00,3.7820,3.7980,3.7700,3.7720,739
2009-06-05,01:45:00,3.7710,3.8030,3.7650,3.7880,770
2009-06-05,01:50:00,3.7870,3.8290,3.7870,3.8150,909
2009-06-05,01:55:00,3.8150,3.8200,3.8050,3.8140,696
2009-06-05,02:00:00,3.8130,3.8180,3.7880,3.7920,493
2009-06-05,02:05:00,3.7920,3.8060,3.7850,3.7900,827
2009-06-05,02:10:00,3.7900,3.7950,3.7460,3.7700,1565
2009-06-05,02:15:00,3.7700,3.7980,3.7670,3.7820,915
2009-06-05,02:20:00,3.7820,3.7990,3.7660,3.7920,1081
2009-06-05,02:25:00,3.7910,3.8200,3.7800,3.8100,3029
2009-06-05,02:30:00,3.8100,3.8100,3.7950,3.8080,663
2009-06-05,02:35:00,3.8080,3.8090,3.7990,3.7990,249
2009-06-05,02:40:00,3.7990,3.8060,3.7990,3.8050,242
2009-06-05,02:45:00,3.8050,3.8070,3.8010,3.8020,134
2009-06-05,02:50:00,3.8010,3.8070,3.8000,3.8050,178
2009-06-05,02:55:00,3.8060,3.8080,3.8030,3.8030,104
2009-06-05,03:00:00,3.8040,3.8070,3.8040,3.8040,69
2009-06-05,03:05:00,3.8040,3.8130,3.8040,3.8100,116
2009-06-05,03:10:00,3.8100,3.8330,3.8100,3.8280,550
2009-06-05,03:15:00,3.8280,3.8360,3.8270,3.8350,258
2009-06-05,03:20:00,3.8340,3.8360,3.8260,3.8350,130
2009-06-05,03:25:00,3.8350,3.8440,3.8290,3.8430,164
2009-06-05,03:30:00,3.8410,3.8700,3.8380,3.8600,702
2009-06-05,03:35:00,3.8580,3.8720,3.8460,3.8610,309
2009-06-05,03:40:00,3.8610,3.8650,3.8570,3.8570,107
2009-06-05,03:45:00,3.8540,3.8610,3.8500,3.8580,78
2009-06-05,03:50:00,3.8570,3.8590,3.8540,3.8540,41
2009-06-05,03:55:00,3.8540,3.8660,3.8530,3.8640,176
2009-06-05,04:00:00,3.8630,3.8680,3.8530,3.8590,136
2009-06-05,04:05:00,3.8550,3.8550,3.8490,3.8510,19
2009-06-05,04:10:00,3.8490,3.8490,3.8420,3.8420,13
2009-06-05,04:15:00,3.8430,3.8540,3.8430,3.8510,20
2009-06-05,04:20:00,3.8500,3.8540,3.8440,3.8530,16
2009-06-05,04:25:00,3.8530,3.8640,3.8530,3.8530,44
2009-06-05,04:30:00,3.8570,3.8600,3.8450,3.8500,43
2009-06-05,04:35:00,3.8450,3.8490,3.8430,3.8460,22
2009-06-05,04:40:00,3.8460,3.8520,3.8450,3.8460,38
2009-06-05,04:45:00,3.8450,3.8490,3.8430,3.8490,13
2009-06-05,04:50:00,3.8410,3.8460,3.8390,3.8460,25
2009-06-05,04:55:00,3.8450,3.8450,3.8410,3.8410,3
2009-06-05,05:00:00,3.8410,3.8410,3.8340,3.8370,21
2009-06-05,05:05:00,3.8390,3.8430,3.8380,3.8400,12
2009-06-05,05:10:00,3.8390,3.8410,3.8380,3.8390,4
2009-06-05,06:00:00,3.8400,3.8400,3.8110,3.8370,68
2009-06-05,06:05:00,3.8330,3.8330,3.8250,3.8260,4
2009-06-05,06:10:00,3.8260,3.8260,3.8260,3.8260,2
2009-06-05,06:15:00,3.8210,3.8210,3.8210,3.8210,3
2009-06-05,06:20:00,3.8270,3.8270,3.8270,3.8270,1
2009-06-05,06:25:00,3.8200,3.8250,3.8200,3.8250,2
2009-06-05,06:30:00,3.8200,3.8200,3.8110,3.8200,10
2009-06-05,06:35:00,3.8190,3.8250,3.8190,3.8230,9
2009-06-05,06:40:00,3.8230,3.8230,3.8230,3.8230,4
2009-06-05,06:45:00,3.8230,3.8230,3.8220,3.8220,2
2009-06-05,06:50:00,3.8210,3.8210,3.8200,3.8200,2
2009-06-05,06:55:00,3.8190,3.8220,3.8190,3.8220,3
2009-06-05,07:00:00,3.8190,3.8190,3.8190,3.8190,1
2009-06-05,07:10:00,3.8180,3.8180,3.8140,3.8140,2
2009-06-05,07:15:00,3.8170,3.8170,3.8150,3.8150,4
2009-06-05,07:20:00,3.8160,3.8170,3.8130,3.8130,15
2009-06-05,07:25:00,3.8120,3.8120,3.8120,3.8120,2
2009-06-05,07:30:00,3.8160,3.8160,3.8160,3.8160,1
2009-06-05,07:35:00,3.8160,3.8160,3.8140,3.8160,17
2009-06-05,07:45:00,3.8150,3.8150,3.8140,3.8140,2
2009-06-05,07:50:00,3.8140,3.8170,3.8140,3.8170,3
2009-06-05,07:55:00,3.8140,3.8140,3.8140,3.8140,4
2009-06-05,08:05:00,3.8170,3.8170,3.8170,3.8170,1
2009-06-05,08:10:00,3.8170,3.8170,3.8140,3.8140,3
2009-06-05,08:20:00,3.8140,3.8160,3.8140,3.8160,2
2009-06-05,08:25:00,3.8170,3.8250,3.8160,3.8250,25
2009-06-05,08:30:00,3.8260,3.8260,3.8260,3.8260,8
2009-06-05,08:35:00,3.8260,3.8260,3.8260,3.8260,1
2009-06-05,08:40:00,3.8260,3.8260,3.8250,3.8260,4
2009-06-05,08:45:00,3.8260,3.8260,3.8210,3.8210,6
2009-06-05,08:50:00,3.8250,3.8270,3.8230,3.8230,7
2009-06-05,09:05:00,3.8200,3.8210,3.8200,3.8210,2
2009-06-05,09:10:00,3.8210,3.8210,3.8200,3.8200,5
2009-06-05,09:15:00,3.8210,3.8210,3.8200,3.8210,6
2009-06-05,09:20:00,3.8210,3.8210,3.8210,3.8210,2
2009-06-05,09:25:00,3.8230,3.8230,3.8220,3.8220,2
2009-06-05,09:35:00,3.8250,3.8250,3.8250,3.8250,2
2009-06-05,09:40:00,3.8240,3.8240,3.8240,3.8240,6
2009-06-05,09:50:00,3.8240,3.8240,3.8220,3.8220,5
2009-06-05,10:00:00,3.8240,3.8240,3.8240,3.8240,1
2009-06-05,10:10:00,3.8240,3.8250,3.8240,3.8250,8
2009-06-05,10:15:00,3.8260,3.8260,3.8250,3.8250,14
2009-06-05,10:40:00,3.8250,3.8250,3.8250,3.8250,7
2009-06-05,10:55:00,3.8230,3.8230,3.8230,3.8230,2
2009-06-05,11:15:00,3.8220,3.8220,3.8220,3.8220,2
2009-06-05,11:20:00,3.8190,3.8190,3.8140,3.8140,5
2009-06-05,11:35:00,3.8140,3.8140,3.8140,3.8140,9
2009-06-05,11:50:00,3.8160,3.8160,3.8160,3.8160,1
2009-06-05,11:55:00,3.8140,3.8140,3.8140,3.8140,2
2009-06-05,12:00:00,3.8160,3.8160,3.8160,3.8160,1
2009-06-05,12:20:00,3.8140,3.8160,3.8140,3.8160,2
2009-06-05,12:30:00,3.8160,3.8160,3.8140,3.8150,7
2009-06-05,12:35:00,3.8140,3.8160,3.8140,3.8150,11
2009-06-05,12:40:00,3.8150,3.8150,3.8150,3.8150,3
2009-06-05,12:45:00,3.8140,3.8150,3.8140,3.8140,7
2009-06-05,12:55:00,3.8170,3.8170,3.8170,3.8170,1
2009-06-05,13:00:00,3.8170,3.8170,3.8140,3.8140,4
2009-06-05,13:05:00,3.8160,3.8160,3.8160,3.8160,1
2009-06-05,13:10:00,3.8140,3.8140,3.8140,3.8140,2
2009-06-05,13:15:00,3.8150,3.8150,3.8150,3.8150,1
2009-06-05,13:20:00,3.8140,3.8150,3.8140,3.8150,3
2009-06-05,13:25:00,3.8160,3.8160,3.8160,3.8160,1
2009-06-05,13:35:00,3.8160,3.8300,3.8160,3.8180,65
2009-06-05,13:40:00,3.8180,3.8180,3.8180,3.8180,1
2009-06-05,13:45:00,3.8210,3.8210,3.8210,3.8210,1
2009-06-05,13:50:00,3.8220,3.8220,3.8220,3.8220,5
2009-06-05,13:55:00,3.8200,3.8200,3.8190,3.8190,2
2009-06-05,14:00:00,3.8210,3.8210,3.8200,3.8200,4
2009-06-05,14:05:00,3.8220,3.8220,3.8220,3.8220,1
2009-06-05,14:10:00,3.8220,3.8220,3.8220,3.8220,1
2009-06-05,14:15:00,3.8220,3.8220,3.8220,3.8220,2
2009-06-05,14:20:00,3.8240,3.8240,3.8220,3.8220,3
2009-06-05,14:25:00,3.8220,3.8220,3.8220,3.8220,1
2009-06-05,14:30:00,3.8240,3.8270,3.8240,3.8270,3
2009-06-05,14:35:00,3.8260,3.8260,3.8260,3.8260,1
2009-06-05,14:40:00,3.8220,3.8220,3.8150,3.8150,7
2009-06-05,14:45:00,3.8140,3.8160,3.8140,3.8160,17
2009-06-05,14:50:00,3.8160,3.8160,3.8160,3.8160,1
2009-06-05,14:55:00,3.8160,3.8210,3.8160,3.8210,8
2009-06-05,15:00:00,3.8230,3.8240,3.8210,3.8210,14
2009-06-05,15:05:00,3.8220,3.8240,3.8220,3.8240,6
2009-06-05,15:10:00,3.8220,3.8220,3.8170,3.8200,3
2009-06-05,15:15:00,3.8220,3.8230,3.8220,3.8230,5
2009-06-05,15:20:00,3.8230,3.8250,3.8230,3.8250,2
2009-06-05,15:25:00,3.8230,3.8250,3.8200,3.8220,6
2009-06-05,15:30:00,3.8210,3.8210,3.8200,3.8200,9
2009-06-05,15:35:00,3.8220,3.8220,3.8220,3.8220,1
2009-06-05,15:40:00,3.8220,3.8230,3.8190,3.8190,5
2009-06-05,15:45:00,3.8180,3.8180,3.8140,3.8160,11
2009-06-05,15:50:00,3.8150,3.8180,3.8150,3.8180,8
2009-06-05,15:55:00,3.8190,3.8250,3.8170,3.8170,16
2009-06-05,16:00:00,3.8170,3.8290,3.8160,3.8290,36
2009-06-05,16:05:00,3.8280,3.8300,3.8280,3.8280,6
2009-06-05,16:10:00,3.8300,3.8430,3.8300,3.8430,18
2009-06-05,16:15:00,3.8440,3.8440,3.8400,3.8440,42
2009-06-05,16:20:00,3.8440,3.8440,3.8440,3.8440,14
2009-06-05,16:25:00,3.8430,3.8430,3.8420,3.8430,3
2009-06-05,16:30:00,3.8430,3.8440,3.8410,3.8420,11
2009-06-05,16:35:00,3.8410,3.8420,3.8400,3.8420,6
2009-06-05,16:40:00,3.8430,3.8430,3.8430,3.8430,1
2009-06-05,16:45:00,3.8430,3.8440,3.8430,3.8440,23
2009-06-05,16:50:00,3.8490,3.8500,3.8490,3.8500,4
2009-06-05,16:55:00,3.8550,3.8580,3.8550,3.8570,11
2009-06-05,17:00:00,3.8570,3.8570,3.8540,3.8570,13
2009-06-05,17:05:00,3.8550,3.8580,3.8460,3.8460,16
2009-06-05,17:10:00,3.8480,3.8540,3.8460,3.8490,14
2009-06-05,17:15:00,3.8470,3.8470,3.8440,3.8450,10
2009-06-05,17:20:00,3.8400,3.8400,3.8220,3.8290,9
2009-06-05,17:25:00,3.8320,3.8360,3.8320,3.8360,8
2009-06-05,17:30:00,3.8330,3.8330,3.8330,3.8330,2
2009-06-05,17:35:00,3.8330,3.8330,3.8330,3.8330,3
2009-06-05,17:40:00,3.8330,3.8430,3.8300,3.8300,36
2009-06-05,17:45:00,3.8310,3.8310,3.8240,3.8240,8
2009-06-05,17:50:00,3.8230,3.8330,3.8220,3.8330,9
2009-06-05,17:55:00,3.8400,3.8540,3.8400,3.8530,51
2009-06-05,18:00:00,3.8430,3.8430,3.8240,3.8240,8
2009-06-05,18:05:00,3.8280,3.8560,3.8280,3.8290,143
2009-06-05,18:10:00,3.8290,3.8350,3.8150,3.8150,19
2009-06-05,18:15:00,3.8140,3.8170,3.8110,3.8150,57
2009-06-05,18:20:00,3.8150,3.8200,3.8150,3.8200,10
2009-06-05,18:25:00,3.8260,3.8340,3.8260,3.8340,3
2009-06-05,18:30:00,3.8260,3.8260,3.8050,3.8080,71
2009-06-05,18:35:00,3.8090,3.8100,3.8060,3.8070,5
2009-06-05,18:40:00,3.8100,3.8100,3.8000,3.8070,12
2009-06-05,18:45:00,3.8060,3.8080,3.7990,3.8000,33
2009-06-05,18:50:00,3.8030,3.8050,3.8030,3.8050,2
2009-06-05,18:55:00,3.8040,3.8120,3.8030,3.8120,6
2009-06-05,19:00:00,3.8090,3.8110,3.8080,3.8080,19
2009-06-05,19:05:00,3.8070,3.8170,3.8050,3.8160,12
2009-06-05,19:10:00,3.8160,3.8260,3.8160,3.8260,40
2009-06-05,19:15:00,3.8260,3.8320,3.8200,3.8290,61
2009-06-05,19:20:00,3.8300,3.8500,3.8300,3.8500,37
2009-06-05,19:25:00,3.8500,3.8500,3.8320,3.8380,24
2009-06-05,19:30:00,3.8430,3.8500,3.8430,3.8470,53
2009-06-05,19:35:00,3.8500,3.8720,3.8500,3.8720,186
2009-06-05,19:40:00,3.8720,3.8720,3.8550,3.8550,41
2009-06-05,19:45:00,3.8640,3.8710,3.8610,3.8630,27
2009-06-05,19:50:00,3.8600,3.8610,3.8520,3.8570,19
2009-06-05,19:55:00,3.8530,3.8560,3.8380,3.8500,137
2009-06-05,20:00:00,3.8500,3.8810,3.8400,3.8700,344
2009-06-05,20:05:00,3.8720,3.8890,3.8620,3.8650,123
2009-06-05,20:10:00,3.8660,3.8700,3.8500,3.8530,196
2009-06-05,20:15:00,3.8570,3.8570,3.8410,3.8460,316
2009-06-05,20:20:00,3.8450,3.8500,3.8260,3.8380,165
2009-06-05,20:25:00,3.8370,3.8390,3.8020,3.8300,541
2009-06-05,20:30:00,3.8310,3.9810,3.8310,3.9800,3420
2009-06-05,20:35:00,3.9820,3.9860,3.9060,3.9440,1972
2009-06-05,20:40:00,3.9480,3.9500,3.8790,3.8900,1179
2009-06-05,20:45:00,3.8890,3.8990,3.8640,3.8820,854
2009-06-05,20:50:00,3.8810,3.8830,3.8420,3.8470,614
2009-06-05,20:55:00,3.8440,3.8460,3.7640,3.7650,1834
2009-06-05,21:00:00,3.7640,3.8180,3.7580,3.8150,1849
2009-06-05,21:05:00,3.8150,3.8150,3.7210,3.7260,1204
2009-06-05,21:10:00,3.7270,3.7650,3.7140,3.7210,1899
2009-06-05,21:15:00,3.7200,3.7560,3.7150,3.7500,1213
2009-06-05,21:20:00,3.7460,3.7780,3.7370,3.7670,848
2009-06-05,21:25:00,3.7670,3.7900,3.7670,3.7870,684
2009-06-05,21:30:00,3.7880,3.8330,3.7770,3.7860,1780
2009-06-05,21:35:00,3.7850,3.8010,3.7450,3.7870,1423
2009-06-05,21:40:00,3.7900,3.7920,3.7410,3.7480,1275
2009-06-05,21:45:00,3.7440,3.7490,3.7270,3.7410,1294
2009-06-05,21:50:00,3.7400,3.7870,3.7390,3.7590,1153
2009-06-05,21:55:00,3.7600,3.7780,3.7480,3.7640,577
2009-06-05,22:00:00,3.7630,3.7750,3.7440,3.7450,839
2009-06-05,22:05:00,3.7440,3.7460,3.7300,3.7320,881
2009-06-05,22:10:00,3.7320,3.7400,3.7240,3.7400,974
2009-06-05,22:15:00,3.7400,3.7630,3.7360,3.7600,480
2009-06-05,22:20:00,3.7610,3.7770,3.7510,3.7610,581
2009-06-05,22:25:00,3.7600,3.7700,3.7450,3.7680,317
2009-06-05,22:30:00,3.7690,3.7900,3.7640,3.7830,939
2009-06-05,22:35:00,3.7840,3.8070,3.7800,3.7800,882
2009-06-05,22:40:00,3.7800,3.8090,3.7740,3.7930,1611
2009-06-05,22:45:00,3.7930,3.8190,3.7850,3.8160,980
2009-06-05,22:50:00,3.8160,3.8300,3.8100,3.8140,845
2009-06-05,22:55:00,3.8170,3.8300,3.8040,3.8240,980
2009-06-05,23:00:00,3.8250,3.8800,3.8180,3.8550,1803
2009-06-05,23:05:00,3.8560,3.8900,3.8530,3.8830,1695
2009-06-05,23:10:00,3.8840,3.8850,3.8420,3.8480,950
2009-06-05,23:15:00,3.8490,3.8690,3.8470,3.8600,819
2009-06-05,23:20:00,3.8620,3.8840,3.8600,3.8620,1127
2009-06-05,23:25:00,3.8620,3.8750,3.8570,3.8720,785
2009-06-05,23:30:00,3.8730,3.8840,3.8620,3.8620,764
2009-06-05,23:35:00,3.8620,3.8890,3.8440,3.8820,1045
2009-06-05,23:40:00,3.8820,3.8930,3.8650,3.8850,809
2009-06-05,23:45:00,3.8840,3.9140,3.8810,3.9050,1799
2009-06-05,23:50:00,3.9060,3.9120,3.8880,3.9010,666
2009-06-05,23:55:00,3.9020,3.9100,3.9000,3.9030,710
2009-06-06,00:00:00,3.9040,3.9290,3.9030,3.9260,1097
2009-06-06,00:05:00,3.9260,3.9280,3.9200,3.9200,798
2009-06-06,00:10:00,3.9200,3.9220,3.9050,3.9090,987
2009-06-06,00:15:00,3.9110,3.9200,3.9090,3.9180,466
2009-06-06,00:20:00,3.9170,3.9410,3.9150,3.9390,896
2009-06-06,00:25:00,3.9390,3.9690,3.9390,3.9580,1965
2009-06-06,00:30:00,3.9580,3.9690,3.9380,3.9400,1286
2009-06-06,00:35:00,3.9400,3.9400,3.9230,3.9330,833
2009-06-06,00:40:00,3.9340,3.9400,3.9220,3.9370,637
2009-06-06,00:45:00,3.9360,3.9410,3.9340,3.9380,415
2009-06-06,00:50:00,3.9390,3.9500,3.9390,3.9450,480
2009-06-06,00:55:00,3.9460,3.9500,3.9370,3.9400,505
2009-06-06,01:00:00,3.9400,3.9480,3.9300,3.9340,833
2009-06-06,01:05:00,3.9330,3.9330,3.9170,3.9230,454
2009-06-06,01:10:00,3.9230,3.9320,3.8850,3.8970,1551
2009-06-06,01:15:00,3.8950,3.8970,3.8730,3.8760,808
2009-06-06,01:20:00,3.8730,3.8960,3.8720,3.8930,1197
2009-06-06,01:25:00,3.8930,3.9220,3.8930,3.9140,955
2009-06-06,01:30:00,3.9130,3.9200,3.9100,3.9150,535
2009-06-06,01:35:00,3.9150,3.9360,3.9110,3.9150,971
2009-06-06,01:40:00,3.9130,3.9280,3.9130,3.9230,541
2009-06-06,01:45:00,3.9240,3.9260,3.9190,3.9200,223
2009-06-06,01:50:00,3.9190,3.9200,3.8860,3.8920,579
2009-06-06,01:55:00,3.8940,3.8940,3.8790,3.8810,508
2009-06-06,02:00:00,3.8800,3.8940,3.8550,3.8600,787
2009-06-06,02:05:00,3.8590,3.8660,3.8500,3.8620,757
2009-06-06,02:10:00,3.8610,3.8620,3.8380,3.8420,619
2009-06-06,02:15:00,3.8440,3.8530,3.8190,3.8520,1433
2009-06-06,02:20:00,3.8510,3.8560,3.8320,3.8500,810
2009-06-06,02:25:00,3.8510,3.8720,3.8470,3.8720,1226
2009-06-06,02:30:00,3.8710,3.8810,3.8670,3.8780,470
2009-06-06,02:35:00,3.8770,3.8770,3.8710,3.8740,158
2009-06-06,02:40:00,3.8740,3.8740,3.8600,3.8610,343
2009-06-06,02:45:00,3.8610,3.8760,3.8600,3.8610,352
2009-06-06,02:50:00,3.8610,3.8700,3.8570,3.8680,147
2009-06-06,02:55:00,3.8680,3.8840,3.8680,3.8830,165
2009-06-06,03:00:00,3.8820,3.8820,3.8690,3.8780,119
2009-06-06,03:05:00,3.8760,3.8770,3.8700,3.8770,155
2009-06-06,03:10:00,3.8770,3.8770,3.8700,3.8730,91
2009-06-06,03:15:00,3.8710,3.8790,3.8650,3.8660,131
2009-06-06,03:20:00,3.8650,3.8720,3.8600,3.8670,112
2009-06-06,03:25:00,3.8640,3.8700,3.8500,3.8500,137
2009-06-06,03:30:00,3.8520,3.8550,3.8450,3.8540,154
2009-06-06,03:35:00,3.8540,3.8680,3.8500,3.8510,156
2009-06-06,03:40:00,3.8500,3.8660,3.8500,3.8560,100
2009-06-06,03:45:00,3.8570,3.8570,3.8530,3.8550,25
2009-06-06,03:50:00,3.8570,3.8680,3.8550,3.8580,122
2009-06-06,03:55:00,3.8570,3.8670,3.8530,3.8640,140
2009-06-06,04:00:00,3.8670,3.8680,3.8640,3.8680,36
2009-06-06,04:05:00,3.8670,3.8770,3.8650,3.8720,43
2009-06-06,04:10:00,3.8720,3.8730,3.8700,3.8700,8
2009-06-06,04:15:00,3.8700,3.8720,3.8700,3.8720,8
2009-06-06,04:20:00,3.8720,3.8720,3.8710,3.8710,5
2009-06-06,04:25:00,3.8700,3.8710,3.8700,3.8710,6
2009-06-06,04:30:00,3.8690,3.8690,3.8690,3.8690,2
2009-06-06,04:35:00,3.8650,3.8650,3.8650,3.8650,1
2009-06-06,04:40:00,3.8690,3.8760,3.8690,3.8760,12
2009-06-06,04:45:00,3.8760,3.8780,3.8760,3.8780,6
2009-06-06,04:50:00,3.8750,3.8750,3.8710,3.8750,4
2009-06-06,04:55:00,3.8760,3.8800,3.8760,3.8800,11
2009-06-06,05:00:00,3.8810,3.8850,3.8810,3.8850,8
2009-06-06,05:05:00,3.8860,3.8860,3.8860,3.8860,3
2009-06-06,05:10:00,3.8860,3.8860,3.8860,3.8860,1
2009-06-08,06:00:00,3.8700,3.8820,3.8520,3.8730,123
2009-06-08,06:05:00,3.8720,3.8740,3.8680,3.8680,13
2009-06-08,06:10:00,3.8690,3.8690,3.8680,3.8690,37
2009-06-08,06:15:00,3.8690,3.8690,3.8680,3.8680,8
2009-06-08,06:20:00,3.8680,3.8680,3.8600,3.8600,31
2009-06-08,06:25:00,3.8590,3.8650,3.8500,3.8640,112
2009-06-08,06:30:00,3.8640,3.8640,3.8580,3.8590,18
2009-06-08,06:35:00,3.8560,3.8610,3.8560,3.8610,15
2009-06-08,06:40:00,3.8640,3.8640,3.8640,3.8640,1
2009-06-08,06:45:00,3.8640,3.8640,3.8620,3.8620,8
2009-06-08,06:50:00,3.8610,3.8640,3.8580,3.8590,16
2009-06-08,06:55:00,3.8590,3.8590,3.8550,3.8560,75
2009-06-08,07:00:00,3.8560,3.8560,3.8560,3.8560,69
2009-06-08,07:05:00,3.8540,3.8540,3.8500,3.8500,4
2009-06-08,07:20:00,3.8540,3.8540,3.8540,3.8540,15
2009-06-08,07:25:00,3.8540,3.8560,3.8520,3.8560,9
2009-06-08,07:30:00,3.8560,3.8560,3.8560,3.8560,1
2009-06-08,07:35:00,3.8560,3.8560,3.8560,3.8560,10
2009-06-08,07:40:00,3.8560,3.8560,3.8560,3.8560,1
2009-06-08,07:45:00,3.8560,3.8560,3.8550,3.8550,3
2009-06-08,07:55:00,3.8530,3.8530,3.8530,3.8530,2
2009-06-08,08:00:00,3.8560,3.8560,3.8560,3.8560,2
2009-06-08,08:05:00,3.8560,3.8560,3.8560,3.8560,2
2009-06-08,08:10:00,3.8470,3.8550,3.8470,3.8550,3
2009-06-08,08:20:00,3.8560,3.8560,3.8510,3.8510,2
2009-06-08,08:25:00,3.8550,3.8560,3.8550,3.8560,10
2009-06-08,08:50:00,3.8500,3.8510,3.8450,3.8450,5
2009-06-08,08:55:00,3.8490,3.8550,3.8490,3.8550,6
2009-06-08,09:00:00,3.8540,3.8540,3.8540,3.8540,3
2009-06-08,09:05:00,3.8500,3.8500,3.8500,3.8500,2
2009-06-08,09:20:00,3.8560,3.8560,3.8560,3.8560,10
2009-06-08,09:25:00,3.8560,3.8560,3.8560,3.8560,3
2009-06-08,09:35:00,3.8540,3.8540,3.8540,3.8540,3
2009-06-08,09:45:00,3.8510,3.8510,3.8440,3.8450,14
2009-06-08,09:55:00,3.8490,3.8490,3.8490,3.8490,2
2009-06-08,10:00:00,3.8490,3.8490,3.8490,3.8490,1
2009-06-08,10:25:00,3.8500,3.8500,3.8500,3.8500,1
2009-06-08,10:30:00,3.8540,3.8540,3.8540,3.8540,3
2009-06-08,10:35:00,3.8530,3.8560,3.8500,3.8500,12
2009-06-08,10:40:00,3.8480,3.8480,3.8480,3.8480,1
2009-06-08,10:45:00,3.8450,3.8480,3.8450,3.8450,4
2009-06-08,10:50:00,3.8500,3.8500,3.8500,3.8500,1
2009-06-08,10:55:00,3.8540,3.8560,3.8540,3.8550,27
2009-06-08,11:00:00,3.8550,3.8550,3.8550,3.8550,1
2009-06-08,11:05:00,3.8560,3.8560,3.8560,3.8560,1
2009-06-08,11:30:00,3.8560,3.8560,3.8560,3.8560,2
2009-06-08,11:45:00,3.8560,3.8560,3.8560,3.8560,14
2009-06-08,12:05:00,3.8560,3.8560,3.8560,3.8560,12
2009-06-08,12:10:00,3.8560,3.8560,3.8510,3.8510,4
2009-06-08,12:20:00,3.8560,3.8580,3.8560,3.8580,12
2009-06-08,12:25:00,3.8590,3.8590,3.8590,3.8590,10
2009-06-08,12:30:00,3.8590,3.8610,3.8590,3.8610,8
2009-06-08,12:35:00,3.8580,3.8580,3.8580,3.8580,4
2009-06-08,12:40:00,3.8570,3.8570,3.8570,3.8570,7
2009-06-08,12:45:00,3.8560,3.8560,3.8560,3.8560,2
2009-06-08,12:55:00,3.8580,3.8580,3.8580,3.8580,2
2009-06-08,13:00:00,3.8600,3.8600,3.8600,3.8600,1
2009-06-08,13:05:00,3.8600,3.8610,3.8590,3.8590,11
2009-06-08,13:10:00,3.8590,3.8590,3.8580,3.8580,3
2009-06-08,13:15:00,3.8590,3.8590,3.8590,3.8590,3
2009-06-08,13:25:00,3.8590,3.8600,3.8530,3.8600,19
2009-06-08,13:30:00,3.8580,3.8590,3.8570,3.8580,4
2009-06-08,13:35:00,3.8610,3.8610,3.8610,3.8610,1
2009-06-08,13:40:00,3.8610,3.8610,3.8610,3.8610,2
2009-06-08,13:45:00,3.8610,3.8610,3.8610,3.8610,1
2009-06-08,13:50:00,3.8600,3.8600,3.8600,3.8600,1
2009-06-08,13:55:00,3.8600,3.8600,3.8560,3.8580,19
2009-06-08,14:00:00,3.8560,3.8560,3.8540,3.8550,8
2009-06-08,14:05:00,3.8540,3.8550,3.8530,3.8530,9
2009-06-08,14:10:00,3.8530,3.8530,3.8530,3.8530,4
2009-06-08,14:15:00,3.8520,3.8520,3.8510,3.8510,11
2009-06-08,14:20:00,3.8510,3.8510,3.8480,3.8510,22
2009-06-08,14:25:00,3.8480,3.8480,3.8470,3.8470,7
2009-06-08,14:30:00,3.8460,3.8460,3.8460,3.8460,9
2009-06-08,14:35:00,3.8460,3.8470,3.8460,3.8470,2
2009-06-08,14:40:00,3.8460,3.8460,3.8460,3.8460,1
2009-06-08,14:45:00,3.8490,3.8490,3.8490,3.8490,1
2009-06-08,14:50:00,3.8480,3.8480,3.8480,3.8480,1
2009-06-08,14:55:00,3.8470,3.8470,3.8460,3.8460,12
2009-06-08,15:00:00,3.8470,3.8470,3.8460,3.8460,16
2009-06-08,15:05:00,3.8470,3.8470,3.8460,3.8460,16
2009-06-08,15:10:00,3.8450,3.8450,3.8360,3.8370,17
2009-06-08,15:15:00,3.8370,3.8400,3.8370,3.8380,15
2009-06-08,15:20:00,3.8400,3.8400,3.8340,3.8340,20
2009-06-08,15:25:00,3.8370,3.8380,3.8370,3.8380,3
2009-06-08,15:30:00,3.8370,3.8370,3.8320,3.8360,17
2009-06-08,15:35:00,3.8350,3.8450,3.8340,3.8350,37
2009-06-08,15:40:00,3.8360,3.8420,3.8340,3.8390,31
2009-06-08,15:45:00,3.8400,3.8420,3.8370,3.8370,18
2009-06-08,15:50:00,3.8350,3.8380,3.8350,3.8380,20
2009-06-08,15:55:00,3.8350,3.8430,3.8320,3.8360,69
2009-06-08,16:00:00,3.8360,3.8360,3.8310,3.8310,36
2009-06-08,16:05:00,3.8320,3.8330,3.8310,3.8310,13
2009-06-08,16:10:00,3.8310,3.8330,3.8220,3.8290,60
2009-06-08,16:15:00,3.8280,3.8280,3.8190,3.8220,23
2009-06-08,16:20:00,3.8220,3.8240,3.8220,3.8220,39
2009-06-08,16:25:00,3.8170,3.8190,3.8020,3.8030,91
2009-06-08,16:30:00,3.8050,3.8100,3.8050,3.8060,17
2009-06-08,16:35:00,3.8050,3.8060,3.8000,3.8010,30
2009-06-08,16:40:00,3.8010,3.8070,3.8010,3.8070,19
2009-06-08,16:45:00,3.8060,3.8080,3.8050,3.8080,20
2009-06-08,16:50:00,3.8070,3.8100,3.8020,3.8080,19
2009-06-08,16:55:00,3.8050,3.8050,3.8050,3.8050,1
2009-06-08,17:00:00,3.8070,3.8100,3.8070,3.8080,22
2009-06-08,17:05:00,3.8090,3.8100,3.8070,3.8090,25
2009-06-08,17:10:00,3.8070,3.8090,3.8060,3.8060,13
2009-06-08,17:15:00,3.8090,3.8090,3.8080,3.8080,5
2009-06-08,17:20:00,3.8090,3.8090,3.8080,3.8080,10
2009-06-08,17:25:00,3.8090,3.8090,3.8070,3.8090,13
2009-06-08,17:30:00,3.8090,3.8090,3.8050,3.8050,17
2009-06-08,17:35:00,3.8050,3.8070,3.7940,3.8050,24
2009-06-08,17:40:00,3.7970,3.7970,3.7810,3.7910,35
2009-06-08,17:45:00,3.7920,3.8020,3.7830,3.7930,48
2009-06-08,17:50:00,3.7990,3.7990,3.7860,3.7860,6
2009-06-08,17:55:00,3.7910,3.7910,3.7830,3.7850,20
2009-06-08,18:00:00,3.7850,3.7930,3.7840,3.7850,34
2009-06-08,18:05:00,3.7820,3.7850,3.7750,3.7760,17
2009-06-08,18:10:00,3.7750,3.7880,3.7750,3.7810,20
2009-06-08,18:15:00,3.7800,3.7860,3.7800,3.7860,10
2009-06-08,18:20:00,3.7870,3.7870,3.7860,3.7860,3
2009-06-08,18:25:00,3.7870,3.7870,3.7810,3.7820,12
2009-06-08,18:30:00,3.7830,3.7830,3.7750,3.7820,21
2009-06-08,18:35:00,3.7820,3.7840,3.7810,3.7840,20
2009-06-08,18:40:00,3.7860,3.8000,3.7860,3.8000,19
2009-06-08,18:45:00,3.7980,3.7980,3.7870,3.7940,22
2009-06-08,18:50:00,3.7910,3.7970,3.7910,3.7970,2
2009-06-08,18:55:00,3.7970,3.8000,3.7920,3.7920,26
2009-06-08,19:00:00,3.7940,3.7990,3.7940,3.7990,9
2009-06-08,19:05:00,3.7970,3.8080,3.7970,3.8080,9
2009-06-08,19:10:00,3.8080,3.8080,3.8050,3.8050,17
2009-06-08,19:15:00,3.8070,3.8070,3.8020,3.8060,8
2009-06-08,19:20:00,3.8080,3.8120,3.8080,3.8120,10
2009-06-08,19:25:00,3.8130,3.8140,3.8100,3.8100,7
2009-06-08,19:30:00,3.8130,3.8130,3.7970,3.7980,19
2009-06-08,19:35:00,3.7970,3.7970,3.7760,3.7840,98
2009-06-08,19:40:00,3.7860,3.7910,3.7830,3.7910,72
2009-06-08,19:45:00,3.7920,3.7950,3.7720,3.7820,116
2009-06-08,19:50:00,3.7800,3.7880,3.7730,3.7850,53
2009-06-08,19:55:00,3.7880,3.7900,3.7800,3.7860,50
2009-06-08,20:00:00,3.7900,3.8050,3.7900,3.8000,87
2009-06-08,20:05:00,3.7980,3.7980,3.7820,3.7890,69
2009-06-08,20:10:00,3.7870,3.7870,3.7630,3.7690,250
2009-06-08,20:15:00,3.7660,3.7680,3.7500,3.7610,274
2009-06-08,20:20:00,3.7600,3.7670,3.7580,3.7630,188
2009-06-08,20:25:00,3.7630,3.7650,3.7370,3.7430,597
2009-06-08,20:30:00,3.7400,3.7630,3.7390,3.7620,393
2009-06-08,20:35:00,3.7610,3.7630,3.7340,3.7470,305
2009-06-08,20:40:00,3.7480,3.7530,3.7360,3.7360,202
2009-06-08,20:45:00,3.7340,3.7470,3.7330,3.7410,341
2009-06-08,20:50:00,3.7420,3.7500,3.7400,3.7430,150
2009-06-08,20:55:00,3.7440,3.7440,3.6950,3.7050,1290
2009-06-08,21:00:00,3.7020,3.7200,3.6880,3.6980,1498
2009-06-08,21:05:00,3.6970,3.7090,3.6960,3.7070,879
2009-06-08,21:10:00,3.7080,3.7230,3.6790,3.7170,1939
2009-06-08,21:15:00,3.7170,3.7390,3.7150,3.7320,1745
2009-06-08,21:20:00,3.7320,3.7500,3.7290,3.7420,1395
2009-06-08,21:25:00,3.7420,3.7430,3.7210,3.7400,542
2009-06-08,21:30:00,3.7410,3.7450,3.7300,3.7340,1613
2009-06-08,21:35:00,3.7340,3.7470,3.7240,3.7460,1340
2009-06-08,21:40:00,3.7430,3.7580,3.7350,3.7370,1225
2009-06-08,21:45:00,3.7360,3.7400,3.7310,3.7330,652
2009-06-08,21:50:00,3.7330,3.7560,3.7330,3.7490,1015
2009-06-08,21:55:00,3.7490,3.7570,3.7330,3.7480,1076
2009-06-08,22:00:00,3.7490,3.7600,3.7400,3.7430,905
2009-06-08,22:05:00,3.7460,3.7730,3.7450,3.7670,1350
2009-06-08,22:10:00,3.7670,3.7790,3.7600,3.7630,1512
2009-06-08,22:15:00,3.7650,3.7670,3.7560,3.7640,637
2009-06-08,22:20:00,3.7640,3.7750,3.7620,3.7650,527
2009-06-08,22:25:00,3.7650,3.7720,3.7610,3.7710,634
2009-06-08,22:30:00,3.7710,3.7900,3.7700,3.7840,1031
2009-06-08,22:35:00,3.7830,3.7900,3.7620,3.7850,1292
2009-06-08,22:40:00,3.7850,3.7900,3.7600,3.7640,965
2009-06-08,22:45:00,3.7640,3.7760,3.7530,3.7660,1295
2009-06-08,22:50:00,3.7650,3.7740,3.7620,3.7670,479
2009-06-08,22:55:00,3.7670,3.7670,3.7400,3.7550,785
2009-06-08,23:00:00,3.7550,3.7550,3.7510,3.7540,430
2009-06-08,23:05:00,3.7530,3.7530,3.7400,3.7450,740
2009-06-08,23:10:00,3.7450,3.7450,3.7300,3.7350,1027
2009-06-08,23:15:00,3.7350,3.7460,3.7320,3.7380,821
2009-06-08,23:20:00,3.7390,3.7440,3.7240,3.7400,1061
2009-06-08,23:25:00,3.7370,3.7380,3.7230,3.7240,1035
2009-06-08,23:30:00,3.7250,3.7250,3.7040,3.7170,2088
2009-06-08,23:35:00,3.7170,3.7170,3.6970,3.7130,1187
2009-06-08,23:40:00,3.7130,3.7380,3.7120,3.7360,635
2009-06-08,23:45:00,3.7360,3.7410,3.7270,3.7290,718
2009-06-08,23:50:00,3.7290,3.7390,3.7250,3.7260,418
2009-06-08,23:55:00,3.7250,3.7280,3.7090,3.7130,837
2009-06-09,00:00:00,3.7140,3.7220,3.7050,3.7060,725
2009-06-09,00:05:00,3.7070,3.7230,3.7070,3.7150,717
2009-06-09,00:10:00,3.7150,3.7180,3.7030,3.7060,412
2009-06-09,00:15:00,3.7050,3.7070,3.6870,3.6980,1788
2009-06-09,00:20:00,3.6960,3.7170,3.6840,3.7130,896
2009-06-09,00:25:00,3.7130,3.7170,3.7070,3.7100,511
2009-06-09,00:30:00,3.7120,3.7250,3.7040,3.7040,420
2009-06-09,00:35:00,3.7060,3.7260,3.7010,3.7240,396
2009-06-09,00:40:00,3.7240,3.7300,3.7170,3.7270,486
2009-06-09,00:45:00,3.7270,3.7310,3.7100,3.7180,601
2009-06-09,00:50:00,3.7160,3.7240,3.7070,3.7100,185
2009-06-09,00:55:00,3.7080,3.7280,3.7060,3.7270,441
2009-06-09,01:00:00,3.7270,3.7430,3.7130,3.7180,767
2009-06-09,01:05:00,3.7180,3.7400,3.7150,3.7200,578
2009-06-09,01:10:00,3.7190,3.7200,3.7100,3.7150,479
2009-06-09,01:15:00,3.7150,3.7270,3.7040,3.7150,486
2009-06-09,01:20:00,3.7150,3.7310,3.7120,3.7270,332
2009-06-09,01:25:00,3.7240,3.7290,3.7100,3.7290,374
2009-06-09,01:30:00,3.7290,3.7430,3.7100,3.7360,1329
2009-06-09,01:35:00,3.7370,3.7430,3.7200,3.7220,615
2009-06-09,01:40:00,3.7210,3.7230,3.7010,3.7090,937
2009-06-09,01:45:00,3.7070,3.7290,3.7060,3.7190,721
2009-06-09,01:50:00,3.7170,3.7190,3.7070,3.7090,459
2009-06-09,01:55:00,3.7070,3.7140,3.7030,3.7080,430
2009-06-09,02:00:00,3.7080,3.7270,3.7080,3.7220,496
2009-06-09,02:05:00,3.7220,3.7240,3.7130,3.7150,203
2009-06-09,02:10:00,3.7150,3.7300,3.7150,3.7200,821
2009-06-09,02:15:00,3.7200,3.7330,3.7160,3.7330,912
2009-06-09,02:20:00,3.7330,3.7380,3.7150,3.7180,1136
2009-06-09,02:25:00,3.7160,3.7400,3.7160,3.7340,3459
2009-06-09,02:30:00,3.7330,3.7370,3.7290,3.7290,610
2009-06-09,02:35:00,3.7290,3.7340,3.7270,3.7300,235
2009-06-09,02:40:00,3.7320,3.7350,3.7300,3.7330,122
2009-06-09,02:45:00,3.7320,3.7380,3.7320,3.7370,106
2009-06-09,02:50:00,3.7360,3.7410,3.7340,3.7390,161
2009-06-09,02:55:00,3.7380,3.7410,3.7310,3.7360,115
2009-06-09,03:00:00,3.7350,3.7390,3.7340,3.7360,77
2009-06-09,03:05:00,3.7370,3.7430,3.7350,3.7430,69
2009-06-09,03:10:00,3.7430,3.7460,3.7400,3.7460,65
2009-06-09,03:15:00,3.7460,3.7470,3.7430,3.7450,191
2009-06-09,03:20:00,3.7440,3.7470,3.7400,3.7470,98
2009-06-09,03:25:00,3.7450,3.7500,3.7450,3.7490,143
2009-06-09,03:30:00,3.7490,3.7590,3.7490,3.7580,243
2009-06-09,03:35:00,3.7590,3.7720,3.7540,3.7540,504
2009-06-09,03:40:00,3.7550,3.7560,3.7460,3.7510,119
2009-06-09,03:45:00,3.7500,3.7540,3.7500,3.7500,19
2009-06-09,03:50:00,3.7500,3.7500,3.7350,3.7390,104
2009-06-09,03:55:00,3.7420,3.7450,3.7380,3.7380,112
2009-06-09,04:00:00,3.7390,3.7390,3.7290,3.7340,60
2009-06-09,04:05:00,3.7340,3.7400,3.7340,3.7400,10
2009-06-09,04:10:00,3.7430,3.7430,3.7320,3.7360,47
2009-06-09,04:15:00,3.7380,3.7490,3.7380,3.7480,24
2009-06-09,04:20:00,3.7450,3.7480,3.7440,3.7440,18
2009-06-09,04:25:00,3.7450,3.7510,3.7440,3.7490,30
2009-06-09,04:35:00,3.7470,3.7490,3.7470,3.7490,3
2009-06-09,04:40:00,3.7490,3.7590,3.7490,3.7590,80
2009-06-09,04:45:00,3.7560,3.7600,3.7550,3.7600,10
2009-06-09,05:00:00,3.7580,3.7580,3.7510,3.7510,10
2009-06-09,05:05:00,3.7530,3.7580,3.7530,3.7580,2
2009-06-09,05:10:00,3.7530,3.7550,3.7290,3.7290,78
2009-06-09,06:00:00,3.7270,3.7420,3.7230,3.7250,40
2009-06-09,06:05:00,3.7320,3.7390,3.7310,3.7360,8
2009-06-09,06:10:00,3.7340,3.7340,3.7300,3.7300,5
2009-06-09,06:15:00,3.7280,3.7280,3.7280,3.7280,2
2009-06-09,06:20:00,3.7250,3.7250,3.7140,3.7210,21
2009-06-09,06:25:00,3.7210,3.7280,3.7210,3.7280,8
2009-06-09,06:40:00,3.7280,3.7280,3.7280,3.7280,1
2009-06-09,06:55:00,3.7200,3.7290,3.7200,3.7290,2
2009-06-09,07:00:00,3.7200,3.7250,3.7200,3.7250,3
2009-06-09,07:10:00,3.7250,3.7250,3.7250,3.7250,1
2009-06-09,07:15:00,3.7320,3.7320,3.7320,3.7320,2
2009-06-09,07:25:00,3.7320,3.7320,3.7320,3.7320,1
2009-06-09,07:30:00,3.7330,3.7330,3.7330,3.7330,1
2009-06-09,07:35:00,3.7360,3.7360,3.7360,3.7360,1
2009-06-09,07:40:00,3.7450,3.7540,3.7450,3.7540,2
2009-06-09,07:45:00,3.7470,3.7470,3.7470,3.7470,1
2009-06-09,07:50:00,3.7370,3.7400,3.7200,3.7200,20
2009-06-09,07:55:00,3.7250,3.7250,3.7230,3.7240,8
2009-06-09,08:10:00,3.7220,3.7240,3.7220,3.7240,12
2009-06-09,08:15:00,3.7210,3.7210,3.7020,3.7020,27
2009-06-09,08:20:00,3.7030,3.7110,3.7020,3.7100,4
2009-06-09,08:30:00,3.7110,3.7110,3.7110,3.7110,2
2009-06-09,08:45:00,3.7140,3.7150,3.7140,3.7140,9
2009-06-09,08:50:00,3.7150,3.7160,3.7150,3.7160,2
2009-06-09,09:00:00,3.7160,3.7160,3.7160,3.7160,1
2009-06-09,09:05:00,3.7180,3.7190,3.7180,3.7190,4
2009-06-09,09:30:00,3.7180,3.7210,3.7170,3.7210,12
2009-06-09,09:45:00,3.7230,3.7240,3.7230,3.7240,90
2009-06-09,09:50:00,3.7240,3.7240,3.7240,3.7240,68
2009-06-09,10:10:00,3.7210,3.7240,3.7200,3.7240,4
2009-06-09,10:20:00,3.7200,3.7200,3.7190,3.7190,10
2009-06-09,10:30:00,3.7140,3.7150,3.7140,3.7150,4
2009-06-09,10:40:00,3.7170,3.7170,3.7170,3.7170,1
2009-06-09,10:45:00,3.7140,3.7140,3.7140,3.7140,4
2009-06-09,10:55:00,3.7100,3.7100,3.7100,3.7100,1
2009-06-09,11:00:00,3.7150,3.7150,3.7150,3.7150,1
2009-06-09,11:10:00,3.7110,3.7110,3.7110,3.7110,1
2009-06-09,11:15:00,3.7090,3.7090,3.7060,3.7060,3
2009-06-09,11:20:00,3.7080,3.7080,3.7040,3.7040,7
2009-06-09,11:35:00,3.7040,3.7040,3.7040,3.7040,3
2009-06-09,11:45:00,3.7080,3.7080,3.7080,3.7080,1
2009-06-09,11:55:00,3.7060,3.7060,3.7060,3.7060,1
2009-06-09,12:05:00,3.7090,3.7090,3.7090,3.7090,1
2009-06-09,12:20:00,3.7090,3.7090,3.7090,3.7090,1
2009-06-09,12:25:00,3.7090,3.7090,3.7090,3.7090,2
2009-06-09,12:30:00,3.7150,3.7150,3.7140,3.7140,2
2009-06-09,12:40:00,3.7170,3.7170,3.7140,3.7140,2
2009-06-09,12:45:00,3.7170,3.7220,3.7110,3.7150,9
2009-06-09,12:50:00,3.7220,3.7220,3.7220,3.7220,1
2009-06-09,12:55:00,3.7230,3.7230,3.7220,3.7220,4
2009-06-09,13:05:00,3.7230,3.7230,3.7230,3.7230,7
2009-06-09,13:10:00,3.7230,3.7230,3.7230,3.7230,1
2009-06-09,13:15:00,3.7200,3.7200,3.7160,3.7160,6
2009-06-09,13:20:00,3.7130,3.7150,3.7130,3.7150,4
2009-06-09,13:25:00,3.7120,3.7140,3.7120,3.7140,4
2009-06-09,13:30:00,3.7150,3.7210,3.7150,3.7210,2
2009-06-09,13:40:00,3.7220,3.7220,3.7220,3.7220,1
2009-06-09,13:55:00,3.7230,3.7230,3.7230,3.7230,12
2009-06-09,14:00:00,3.7230,3.7230,3.7220,3.7230,14
2009-06-09,14:05:00,3.7230,3.7230,3.7230,3.7230,8
2009-06-09,14:10:00,3.7210,3.7210,3.7210,3.7210,2
2009-06-09,14:15:00,3.7230,3.7230,3.7230,3.7230,7
2009-06-09,14:20:00,3.7230,3.7230,3.7220,3.7230,19
2009-06-09,14:25:00,3.7230,3.7230,3.7220,3.7230,13
2009-06-09,14:30:00,3.7230,3.7230,3.7220,3.7230,12
2009-06-09,14:35:00,3.7230,3.7290,3.7230,3.7290,30
2009-06-09,14:40:00,3.7330,3.7400,3.7330,3.7380,13
2009-06-09,14:45:00,3.7430,3.7470,3.7370,3.7470,10
2009-06-09,14:50:00,3.7460,3.7470,3.7420,3.7420,5
2009-06-09,14:55:00,3.7420,3.7420,3.7420,3.7420,2
2009-06-09,15:00:00,3.7460,3.7500,3.7460,3.7480,23
2009-06-09,15:05:00,3.7460,3.7460,3.7440,3.7440,4
2009-06-09,15:10:00,3.7430,3.7480,3.7420,3.7480,12
2009-06-09,15:15:00,3.7460,3.7460,3.7420,3.7450,7
2009-06-09,15:20:00,3.7470,3.7490,3.7430,3.7430,16
2009-06-09,15:25:00,3.7470,3.7500,3.7470,3.7500,12
2009-06-09,15:30:00,3.7510,3.7530,3.7510,3.7530,11
2009-06-09,15:35:00,3.7530,3.7530,3.7480,3.7480,5
2009-06-09,15:40:00,3.7460,3.7600,3.7460,3.7570,60
2009-06-09,15:45:00,3.7570,3.7600,3.7570,3.7570,13
2009-06-09,15:50:00,3.7580,3.7580,3.7580,3.7580,2
2009-06-09,15:55:00,3.7580,3.7580,3.7580,3.7580,2
2009-06-09,16:00:00,3.7590,3.7590,3.7530,3.7550,12
2009-06-09,16:05:00,3.7550,3.7590,3.7550,3.7570,5
2009-06-09,16:10:00,3.7580,3.7700,3.7580,3.7680,31
2009-06-09,16:15:00,3.7670,3.7700,3.7660,3.7660,9
2009-06-09,16:20:00,3.7700,3.7700,3.7650,3.7650,6
2009-06-09,16:25:00,3.7640,3.7640,3.7620,3.7620,9
2009-06-09,16:30:00,3.7640,3.7660,3.7600,3.7600,12
2009-06-09,16:35:00,3.7640,3.7700,3.7640,3.7680,30
2009-06-09,16:40:00,3.7680,3.7750,3.7680,3.7750,17
2009-06-09,16:45:00,3.7750,3.7820,3.7740,3.7750,18
2009-06-09,16:50:00,3.7790,3.7820,3.7750,3.7790,17
2009-06-09,16:55:00,3.7770,3.7770,3.7760,3.7760,4
2009-06-09,17:00:00,3.7790,3.7820,3.7740,3.7770,17
2009-06-09,17:05:00,3.7800,3.7830,3.7800,3.7820,12
2009-06-09,17:10:00,3.7790,3.7840,3.7790,3.7840,16
2009-06-09,17:15:00,3.7870,3.8090,3.7870,3.8000,139
2009-06-09,17:20:00,3.8000,3.8000,3.7970,3.7980,22
2009-06-09,17:25:00,3.7980,3.7990,3.7950,3.7980,8
2009-06-09,17:30:00,3.7990,3.7990,3.7910,3.7930,25
2009-06-09,17:35:00,3.7920,3.7950,3.7860,3.7870,42
2009-06-09,17:40:00,3.7870,3.7910,3.7860,3.7900,11
2009-06-09,17:45:00,3.7910,3.7990,3.7900,3.7990,22
2009-06-09,17:50:00,3.8010,3.8020,3.7920,3.7940,26
2009-06-09,17:55:00,3.7940,3.7940,3.7910,3.7920,11
2009-06-09,18:00:00,3.7900,3.7920,3.7900,3.7900,18
2009-06-09,18:05:00,3.7880,3.7910,3.7870,3.7870,15
2009-06-09,18:10:00,3.7870,3.7870,3.7800,3.7800,13
2009-06-09,18:15:00,3.7810,3.7810,3.7750,3.7800,13
2009-06-09,18:20:00,3.7800,3.7820,3.7800,3.7820,11
2009-06-09,18:25:00,3.7820,3.7840,3.7810,3.7830,18
2009-06-09,18:30:00,3.7800,3.7810,3.7800,3.7810,11
2009-06-09,18:35:00,3.7810,3.7830,3.7720,3.7770,46
2009-06-09,18:40:00,3.7770,3.7800,3.7740,3.7800,8
2009-06-09,18:45:00,3.7800,3.7830,3.7750,3.7750,14
2009-06-09,18:50:00,3.7760,3.7820,3.7710,3.7820,13
2009-06-09,18:55:00,3.7770,3.7800,3.7720,3.7720,9
2009-06-09,19:00:00,3.7760,3.8010,3.7760,3.7960,32
2009-06-09,19:05:00,3.8010,3.8090,3.7940,3.8090,20
2009-06-09,19:10:00,3.8060,3.8060,3.8000,3.8000,26
2009-06-09,19:15:00,3.8020,3.8070,3.8000,3.8060,34
2009-06-09,19:20:00,3.8040,3.8070,3.8000,3.8000,32
2009-06-09,19:25:00,3.8050,3.8090,3.8000,3.8090,36
2009-06-09,19:30:00,3.8090,3.8090,3.7990,3.8030,70
2009-06-09,19:35:00,3.8050,3.8140,3.7970,3.8050,120
2009-06-09,19:40:00,3.8040,3.8040,3.7980,3.7990,53
2009-06-09,19:45:00,3.8000,3.8200,3.7990,3.8150,133
2009-06-09,19:50:00,3.8170,3.8200,3.8100,3.8150,113
2009-06-09,19:55:00,3.8160,3.8170,3.7800,3.7940,345
2009-06-09,20:00:00,3.7940,3.7950,3.7710,3.7800,307
2009-06-09,20:05:00,3.7830,3.7950,3.7800,3.7920,68
2009-06-09,20:10:00,3.7920,3.7930,3.7780,3.7800,63
2009-06-09,20:15:00,3.7770,3.7920,3.7630,3.7910,242
2009-06-09,20:20:00,3.7920,3.7930,3.7700,3.7710,238
2009-06-09,20:25:00,3.7750,3.7790,3.7590,3.7620,311
2009-06-09,20:30:00,3.7650,3.7660,3.7500,3.7550,207
2009-06-09,20:35:00,3.7530,3.7530,3.7160,3.7450,815
2009-06-09,20:40:00,3.7450,3.7470,3.7300,3.7400,256
2009-06-09,20:45:00,3.7400,3.7460,3.7380,3.7420,247
2009-06-09,20:50:00,3.7430,3.7600,3.7390,3.7600,705
2009-06-09,20:55:00,3.7590,3.7690,3.7520,3.7580,546
2009-06-09,21:00:00,3.7550,3.7630,3.7340,3.7480,1463
2009-06-09,21:05:00,3.7480,3.7560,3.7360,3.7450,523
2009-06-09,21:10:00,3.7450,3.7640,3.7450,3.7560,764
2009-06-09,21:15:00,3.7580,3.7670,3.7560,3.7620,820
2009-06-09,21:20:00,3.7600,3.7680,3.7500,3.7580,447
2009-06-09,21:25:00,3.7580,3.7600,3.7340,3.7440,689
2009-06-09,21:30:00,3.7420,3.7480,3.7070,3.7200,1632
2009-06-09,21:35:00,3.7200,3.7350,3.7060,3.7200,1428
2009-06-09,21:40:00,3.7200,3.7340,3.7150,3.7230,1396
2009-06-09,21:45:00,3.7220,3.7340,3.7170,3.7300,521
2009-06-09,21:50:00,3.7290,3.7290,3.6880,3.7010,2025
2009-06-09,21:55:00,3.7010,3.7090,3.6800,3.6960,1800
2009-06-09,22:00:00,3.6950,3.6950,3.6560,3.6690,2860
2009-06-09,22:05:00,3.6690,3.6800,3.6620,3.6780,1252
2009-06-09,22:10:00,3.6780,3.6940,3.6730,3.6870,1258
2009-06-09,22:15:00,3.6870,3.7000,3.6840,3.6890,968
2009-06-09,22:20:00,3.6880,3.6950,3.6800,3.6880,432
2009-06-09,22:25:00,3.6890,3.6890,3.6570,3.6720,1875
2009-06-09,22:30:00,3.6710,3.6850,3.6690,3.6840,662
2009-06-09,22:35:00,3.6830,3.6870,3.6680,3.6710,629
2009-06-09,22:40:00,3.6700,3.7040,3.6700,3.6960,825
2009-06-09,22:45:00,3.6970,3.7080,3.6900,3.6920,914
2009-06-09,22:50:00,3.6900,3.6920,3.6790,3.6810,768
2009-06-09,22:55:00,3.6800,3.6820,3.6660,3.6750,802
2009-06-09,23:00:00,3.6760,3.6760,3.6650,3.6700,567
2009-06-09,23:05:00,3.6680,3.6820,3.6630,3.6780,783
2009-06-09,23:10:00,3.6790,3.6830,3.6760,3.6820,388
2009-06-09,23:15:00,3.6820,3.6950,3.6800,3.6900,641
2009-06-09,23:20:00,3.6900,3.6980,3.6820,3.6970,555
2009-06-09,23:25:00,3.6970,3.7050,3.6950,3.6990,596
2009-06-09,23:30:00,3.6980,3.7020,3.6940,3.6990,418
2009-06-09,23:35:00,3.6990,3.7150,3.6990,3.7060,854
2009-06-09,23:40:00,3.7060,3.7060,3.6920,3.6960,243
2009-06-09,23:45:00,3.6970,3.7070,3.6910,3.7050,864
2009-06-09,23:50:00,3.7050,3.7050,3.6830,3.6880,505
2009-06-09,23:55:00,3.6870,3.6980,3.6810,3.6980,395
2009-06-10,00:00:00,3.6980,3.7000,3.6950,3.6970,233
2009-06-10,00:05:00,3.6980,3.7120,3.6950,3.7020,784
2009-06-10,00:10:00,3.7030,3.7100,3.7010,3.7100,354
2009-06-10,00:15:00,3.7100,3.7140,3.7010,3.7120,360
2009-06-10,00:20:00,3.7100,3.7320,3.7070,3.7250,920
2009-06-10,00:25:00,3.7230,3.7350,3.7230,3.7270,555
2009-06-10,00:30:00,3.7270,3.7340,3.7220,3.7320,432
2009-06-10,00:35:00,3.7330,3.7340,3.7090,3.7130,1102
2009-06-10,00:40:00,3.7140,3.7140,3.6950,3.7010,1047
2009-06-10,00:45:00,3.7020,3.7070,3.6970,3.7030,408
2009-06-10,00:50:00,3.7030,3.7040,3.6920,3.6980,424
2009-06-10,00:55:00,3.6990,3.7030,3.6830,3.6860,451
2009-06-10,01:00:00,3.6860,3.7020,3.6760,3.6980,609
2009-06-10,01:05:00,3.6970,3.6990,3.6780,3.6910,349
2009-06-10,01:10:00,3.6900,3.6910,3.6690,3.6810,533
2009-06-10,01:15:00,3.6780,3.6950,3.6690,3.6850,405
2009-06-10,01:20:00,3.6840,3.6950,3.6840,3.6890,127
2009-06-10,01:25:00,3.6900,3.7050,3.6880,3.7000,422
2009-06-10,01:30:00,3.6990,3.7000,3.6810,3.6860,340
2009-06-10,01:35:00,3.6850,3.6980,3.6850,3.6960,445
2009-06-10,01:40:00,3.6950,3.6990,3.6890,3.6910,303
2009-06-10,01:45:00,3.6910,3.6920,3.6880,3.6890,132
2009-06-10,01:50:00,3.6900,3.7030,3.6900,3.7010,385
2009-06-10,01:55:00,3.7000,3.7140,3.6940,3.7110,708
2009-06-10,02:00:00,3.7110,3.7170,3.7070,3.7160,507
2009-06-10,02:05:00,3.7160,3.7190,3.7080,3.7120,402
2009-06-10,02:10:00,3.7120,3.7170,3.7020,3.7040,532
2009-06-10,02:15:00,3.7040,3.7130,3.6990,3.7050,777
2009-06-10,02:20:00,3.7080,3.7260,3.7040,3.7220,1369
2009-06-10,02:25:00,3.7210,3.7380,3.7130,3.7300,1995
2009-06-10,02:30:00,3.7300,3.7370,3.7250,3.7340,518
2009-06-10,02:35:00,3.7340,3.7370,3.7250,3.7250,300
2009-06-10,02:40:00,3.7260,3.7340,3.7250,3.7330,243
2009-06-10,02:45:00,3.7340,3.7400,3.7320,3.7400,223
2009-06-10,02:50:00,3.7380,3.7400,3.7300,3.7370,239
2009-06-10,02:55:00,3.7350,3.7360,3.7290,3.7360,210
2009-06-10,03:00:00,3.7370,3.7450,3.7310,3.7450,231
2009-06-10,03:05:00,3.7450,3.7480,3.7410,3.7410,214
2009-06-10,03:10:00,3.7410,3.7410,3.7350,3.7410,257
2009-06-10,03:15:00,3.7390,3.7420,3.7370,3.7400,39
2009-06-10,03:20:00,3.7410,3.7420,3.7310,3.7330,79
2009-06-10,03:25:00,3.7340,3.7420,3.7340,3.7420,97
2009-06-10,03:30:00,3.7420,3.7550,3.7390,3.7550,411
2009-06-10,03:35:00,3.7520,3.7600,3.7500,3.7530,504
2009-06-10,03:40:00,3.7510,3.7660,3.7510,3.7620,276
2009-06-10,03:45:00,3.7640,3.7670,3.7500,3.7580,332
2009-06-10,03:50:00,3.7590,3.7660,3.7510,3.7590,354
2009-06-10,03:55:00,3.7600,3.7670,3.7520,3.7550,307
2009-06-10,04:00:00,3.7540,3.7550,3.7520,3.7540,32
2009-06-10,04:05:00,3.7550,3.7550,3.7500,3.7500,128
2009-06-10,04:10:00,3.7500,3.7520,3.7420,3.7420,84
2009-06-10,04:15:00,3.7450,3.7450,3.7400,3.7420,18
2009-06-10,04:20:00,3.7360,3.7410,3.7350,3.7400,18
2009-06-10,04:25:00,3.7410,3.7490,3.7410,3.7460,19
2009-06-10,04:30:00,3.7490,3.7600,3.7490,3.7580,111
2009-06-10,04:35:00,3.7580,3.7600,3.7530,3.7530,26
2009-06-10,04:40:00,3.7530,3.7550,3.7530,3.7550,5
2009-06-10,04:45:00,3.7570,3.7760,3.7570,3.7760,70
2009-06-10,04:50:00,3.7770,3.7770,3.7690,3.7690,3
2009-06-10,04:55:00,3.7670,3.7750,3.7670,3.7680,34
2009-06-10,05:00:00,3.7650,3.7770,3.7650,3.7750,51
2009-06-10,05:05:00,3.7750,3.7780,3.7750,3.7770,53
2009-06-10,05:10:00,3.7770,3.7800,3.7760,3.7760,21
2009-06-10,06:00:00,3.7770,3.7770,3.7610,3.7740,9
2009-06-10,06:05:00,3.7750,3.7800,3.7750,3.7770,19
2009-06-10,06:10:00,3.7780,3.7780,3.7770,3.7780,13
2009-06-10,06:15:00,3.7780,3.7780,3.7770,3.7770,16
2009-06-10,06:20:00,3.7770,3.7770,3.7770,3.7770,5
2009-06-10,06:25:00,3.7760,3.7760,3.7760,3.7760,2
2009-06-10,06:30:00,3.7740,3.8030,3.7740,3.8030,58
2009-06-10,06:35:00,3.8000,3.8000,3.7910,3.7910,29
2009-06-10,06:40:00,3.7910,3.7910,3.7900,3.7900,3
2009-06-10,06:45:00,3.7910,3.8030,3.7910,3.8030,12
2009-06-10,06:50:00,3.7970,3.7970,3.7970,3.7970,3
2009-06-10,07:00:00,3.7990,3.7990,3.7970,3.7970,2
2009-06-10,07:05:00,3.7950,3.7950,3.7880,3.7880,9
2009-06-10,07:10:00,3.7870,3.7870,3.7800,3.7800,14
2009-06-10,07:25:00,3.7820,3.7820,3.7820,3.7820,1
2009-06-10,07:30:00,3.7880,3.7880,3.7880,3.7880,5
2009-06-10,07:35:00,3.7870,3.7870,3.7870,3.7870,1
2009-06-10,07:40:00,3.7900,3.7900,3.7900,3.7900,5
2009-06-10,07:50:00,3.7900,3.7900,3.7900,3.7900,1
2009-06-10,08:00:00,3.7810,3.7810,3.7810,3.7810,6
2009-06-10,08:05:00,3.7900,3.7900,3.7900,3.7900,5
2009-06-10,08:15:00,3.7930,3.8000,3.7930,3.8000,9
2009-06-10,08:20:00,3.7950,3.7990,3.7950,3.7990,3
2009-06-10,08:25:00,3.7900,3.8020,3.7900,3.8020,7
2009-06-10,08:30:00,3.8020,3.8030,3.8020,3.8030,2
2009-06-10,08:35:00,3.8000,3.8030,3.8000,3.8030,14
2009-06-10,08:40:00,3.8030,3.8030,3.8030,3.8030,1
2009-06-10,08:45:00,3.8020,3.8020,3.8000,3.8000,7
2009-06-10,08:50:00,3.8000,3.8000,3.8000,3.8000,6
2009-06-10,09:00:00,3.8000,3.8000,3.8000,3.8000,6
2009-06-10,09:05:00,3.8000,3.8000,3.8000,3.8000,5
2009-06-10,09:10:00,3.8050,3.8050,3.8040,3.8050,6
2009-06-10,09:15:00,3.8010,3.8010,3.8010,3.8010,1
2009-06-10,09:20:00,3.8010,3.8010,3.8010,3.8010,1
2009-06-10,09:30:00,3.8000,3.8000,3.7980,3.7990,8
2009-06-10,09:35:00,3.7950,3.7950,3.7950,3.7950,3
2009-06-10,09:40:00,3.7950,3.7950,3.7950,3.7950,1
2009-06-10,09:50:00,3.7950,3.7950,3.7950,3.7950,1
2009-06-10,10:00:00,3.7890,3.8020,3.7820,3.8020,24
2009-06-10,10:05:00,3.7960,3.7960,3.7960,3.7960,1
2009-06-10,10:10:00,3.7960,3.7960,3.7960,3.7960,1
2009-06-10,10:40:00,3.8000,3.8000,3.8000,3.8000,1
2009-06-10,10:45:00,3.8000,3.8010,3.8000,3.8010,5
2009-06-10,10:50:00,3.8000,3.8000,3.8000,3.8000,1
2009-06-10,11:00:00,3.8000,3.8000,3.8000,3.8000,2
2009-06-10,11:10:00,3.8000,3.8000,3.7940,3.7940,4
2009-06-10,11:25:00,3.7990,3.7990,3.7990,3.7990,1
2009-06-10,11:30:00,3.7990,3.7990,3.7990,3.7990,2
2009-06-10,11:35:00,3.7990,3.7990,3.7990,3.7990,3
2009-06-10,11:40:00,3.7930,3.7930,3.7930,3.7930,1
2009-06-10,11:45:00,3.7930,3.7930,3.7930,3.7930,1
2009-06-10,11:50:00,3.7930,3.7930,3.7930,3.7930,1
2009-06-10,11:55:00,3.7990,3.8030,3.7990,3.8030,10
2009-06-10,12:00:00,3.8040,3.8040,3.8010,3.8010,4
2009-06-10,12:10:00,3.8030,3.8030,3.7990,3.8000,20
2009-06-10,12:15:00,3.8020,3.8050,3.8020,3.8050,12
2009-06-10,12:20:00,3.7980,3.8000,3.7980,3.7980,9
2009-06-10,12:25:00,3.7970,3.7970,3.7970,3.7970,18
2009-06-10,12:30:00,3.7960,3.7980,3.7810,3.7810,75
2009-06-10,12:35:00,3.7810,3.7880,3.7800,3.7880,24
2009-06-10,12:40:00,3.7820,3.7820,3.7650,3.7660,18
2009-06-10,12:45:00,3.7680,3.7790,3.7680,3.7790,6
2009-06-10,12:50:00,3.7800,3.7810,3.7380,3.7490,148
2009-06-10,12:55:00,3.7490,3.7490,3.7490,3.7490,15
2009-06-10,13:00:00,3.7490,3.7490,3.7480,3.7480,33
2009-06-10,13:05:00,3.7480,3.7490,3.7480,3.7490,5
2009-06-10,13:10:00,3.7480,3.7490,3.7480,3.7490,13
2009-06-10,13:15:00,3.7490,3.7490,3.7480,3.7480,10
2009-06-10,13:20:00,3.7490,3.7490,3.7480,3.7480,5
2009-06-10,13:25:00,3.7480,3.7490,3.7480,3.7480,4
2009-06-10,13:30:00,3.7480,3.7490,3.7480,3.7490,6
2009-06-10,13:35:00,3.7480,3.7480,3.7430,3.7430,7
2009-06-10,13:40:00,3.7420,3.7460,3.7380,3.7460,4
2009-06-10,13:45:00,3.7430,3.7430,3.7430,3.7430,2
2009-06-10,13:50:00,3.7370,3.7400,3.7370,3.7400,5
2009-06-10,13:55:00,3.7430,3.7490,3.7430,3.7460,31
2009-06-10,14:00:00,3.7490,3.7490,3.7480,3.7490,6
2009-06-10,14:05:00,3.7490,3.7490,3.7470,3.7470,6
2009-06-10,14:15:00,3.7490,3.7510,3.7450,3.7510,23
2009-06-10,14:20:00,3.7520,3.7710,3.7510,3.7710,147
2009-06-10,14:25:00,3.7710,3.7710,3.7660,3.7700,18
2009-06-10,14:30:00,3.7700,3.7700,3.7660,3.7660,5
2009-06-10,14:35:00,3.7710,3.7810,3.7710,3.7780,34
2009-06-10,14:40:00,3.7760,3.7760,3.7740,3.7740,12
2009-06-10,14:45:00,3.7740,3.7760,3.7690,3.7690,13
2009-06-10,14:50:00,3.7730,3.7730,3.7730,3.7730,1
2009-06-10,14:55:00,3.7650,3.7660,3.7640,3.7640,13
2009-06-10,15:00:00,3.7630,3.7630,3.7590,3.7590,11
2009-06-10,15:05:00,3.7650,3.7820,3.7650,3.7820,5
2009-06-10,15:10:00,3.7800,3.7800,3.7740,3.7800,5
2009-06-10,15:15:00,3.7830,3.7830,3.7830,3.7830,3
2009-06-10,15:20:00,3.7750,3.7780,3.7700,3.7720,8
2009-06-10,15:25:00,3.7780,3.7780,3.7780,3.7780,1
2009-06-10,15:30:00,3.7780,3.7790,3.7780,3.7790,4
2009-06-10,15:35:00,3.7840,3.7900,3.7770,3.7900,43
2009-06-10,15:40:00,3.7900,3.7900,3.7780,3.7780,14
2009-06-10,15:45:00,3.7810,3.7900,3.7810,3.7890,27
2009-06-10,15:50:00,3.7900,3.7900,3.7850,3.7850,2
2009-06-10,15:55:00,3.7880,3.8050,3.7880,3.7980,22
2009-06-10,16:00:00,3.7990,3.8180,3.7990,3.8180,60
2009-06-10,16:05:00,3.8120,3.8200,3.8120,3.8200,56
2009-06-10,16:10:00,3.8200,3.8200,3.8180,3.8200,33
2009-06-10,16:15:00,3.8200,3.8200,3.8160,3.8170,25
2009-06-10,16:20:00,3.8160,3.8160,3.8120,3.8130,16
2009-06-10,16:25:00,3.8150,3.8180,3.8120,3.8180,13
2009-06-10,16:30:00,3.8180,3.8180,3.8140,3.8160,6
2009-06-10,16:35:00,3.8160,3.8200,3.8140,3.8190,25
2009-06-10,16:40:00,3.8200,3.8200,3.8160,3.8170,14
2009-06-10,16:45:00,3.8160,3.8240,3.8160,3.8240,44
2009-06-10,16:50:00,3.8230,3.8240,3.8230,3.8240,12
2009-06-10,16:55:00,3.8230,3.8230,3.8210,3.8210,9
2009-06-10,17:00:00,3.8230,3.8300,3.8230,3.8250,23
2009-06-10,17:05:00,3.8250,3.8370,3.8250,3.8310,36
2009-06-10,17:10:00,3.8340,3.8350,3.8260,3.8310,82
2009-06-10,17:15:00,3.8330,3.8370,3.8310,3.8340,20
2009-06-10,17:20:00,3.8330,3.8350,3.8320,3.8350,24
2009-06-10,17:25:00,3.8320,3.8340,3.8280,3.8310,35
2009-06-10,17:30:00,3.8310,3.8310,3.8120,3.8250,77
2009-06-10,17:35:00,3.8260,3.8300,3.8160,3.8300,30
2009-06-10,17:40:00,3.8300,3.8330,3.8290,3.8330,7
2009-06-10,17:45:00,3.8300,3.8310,3.8260,3.8300,17
2009-06-10,17:50:00,3.8300,3.8320,3.8300,3.8300,5
2009-06-10,17:55:00,3.8290,3.8330,3.8240,3.8260,29
2009-06-10,18:00:00,3.8250,3.8250,3.8220,3.8220,4
2009-06-10,18:05:00,3.8120,3.8250,3.8060,3.8250,21
2009-06-10,18:10:00,3.8260,3.8270,3.8160,3.8160,6
2009-06-10,18:15:00,3.8160,3.8200,3.8160,3.8200,15
2009-06-10,18:20:00,3.8200,3.8200,3.8200,3.8200,1
2009-06-10,18:25:00,3.8160,3.8170,3.8160,3.8170,2
2009-06-10,18:30:00,3.8270,3.8270,3.8270,3.8270,1
2009-06-10,18:35:00,3.8280,3.8400,3.8230,3.8380,44
2009-06-10,18:40:00,3.8380,3.8380,3.8300,3.8300,17
2009-06-10,18:45:00,3.8330,3.8330,3.8220,3.8220,10
2009-06-10,18:50:00,3.8260,3.8310,3.8220,3.8220,12
2009-06-10,18:55:00,3.8300,3.8320,3.8270,3.8310,30
2009-06-10,19:00:00,3.8310,3.8330,3.8280,3.8280,20
2009-06-10,19:10:00,3.8250,3.8250,3.8240,3.8240,3
2009-06-10,19:15:00,3.8230,3.8330,3.8220,3.8300,103
2009-06-10,19:20:00,3.8300,3.8500,3.8280,3.8430,142
2009-06-10,19:25:00,3.8430,3.8580,3.8410,3.8530,194
2009-06-10,19:30:00,3.8500,3.8590,3.8470,3.8530,140
2009-06-10,19:35:00,3.8540,3.8590,3.8350,3.8590,208
2009-06-10,19:40:00,3.8560,3.8600,3.8430,3.8510,98
2009-06-10,19:45:00,3.8510,3.8520,3.8260,3.8300,164
2009-06-10,19:50:00,3.8340,3.8340,3.8140,3.8180,199
2009-06-10,19:55:00,3.8180,3.8210,3.8110,3.8190,123
2009-06-10,20:00:00,3.8180,3.8340,3.8180,3.8290,46
2009-06-10,20:05:00,3.8280,3.8290,3.8050,3.8100,124
2009-06-10,20:10:00,3.8110,3.8240,3.7980,3.7980,330
2009-06-10,20:15:00,3.7980,3.8100,3.7980,3.8080,141
2009-06-10,20:20:00,3.8080,3.8100,3.7980,3.8100,209
2009-06-10,20:25:00,3.8080,3.8190,3.8010,3.8190,356
2009-06-10,20:30:00,3.8200,3.8210,3.8080,3.8120,164
2009-06-10,20:35:00,3.8120,3.8150,3.7980,3.8130,222
2009-06-10,20:40:00,3.8150,3.8150,3.7930,3.7930,294
2009-06-10,20:45:00,3.7920,3.8020,3.7800,3.7870,491
2009-06-10,20:50:00,3.7900,3.7900,3.7730,3.7800,596
2009-06-10,20:55:00,3.7790,3.7840,3.7720,3.7810,218
2009-06-10,21:00:00,3.7800,3.8000,3.7750,3.7940,931
2009-06-10,21:05:00,3.7970,3.8010,3.7500,3.7610,1373
2009-06-10,21:10:00,3.7610,3.7660,3.7450,3.7500,1503
2009-06-10,21:15:00,3.7500,3.7650,3.7480,3.7620,857
2009-06-10,21:20:00,3.7590,3.7600,3.7430,3.7450,935
2009-06-10,21:25:00,3.7440,3.7600,3.7440,3.7600,808
2009-06-10,21:30:00,3.7590,3.7670,3.7540,3.7550,861
2009-06-10,21:35:00,3.7540,3.7650,3.7510,3.7590,751
2009-06-10,21:40:00,3.7600,3.7600,3.7500,3.7580,649
2009-06-10,21:45:00,3.7550,3.7550,3.7500,3.7500,440
2009-06-10,21:50:00,3.7500,3.7530,3.7360,3.7380,981
2009-06-10,21:55:00,3.7380,3.7470,3.7370,3.7460,1051
2009-06-10,22:00:00,3.7460,3.7460,3.7280,3.7280,802
2009-06-10,22:05:00,3.7290,3.7330,3.7060,3.7140,2581
2009-06-10,22:10:00,3.7130,3.7160,3.7050,3.7150,756
2009-06-10,22:15:00,3.7130,3.7180,3.7050,3.7100,1305
2009-06-10,22:20:00,3.7100,3.7220,3.6950,3.7190,1019
2009-06-10,22:25:00,3.7210,3.7430,3.7180,3.7350,646
2009-06-10,22:30:00,3.7380,3.7600,3.7300,3.7490,1975
2009-06-10,22:35:00,3.7500,3.7890,3.7500,3.7610,2164
2009-06-10,22:40:00,3.7580,3.7630,3.7280,3.7310,1416
2009-06-10,22:45:00,3.7310,3.7360,3.7140,3.7300,1117
2009-06-10,22:50:00,3.7290,3.7430,3.7080,3.7160,1470
2009-06-10,22:55:00,3.7140,3.7340,3.7130,3.7340,539
2009-06-10,23:00:00,3.7330,3.7340,3.7020,3.7170,944
2009-06-10,23:05:00,3.7150,3.7180,3.7060,3.7180,783
2009-06-10,23:10:00,3.7170,3.7220,3.7040,3.7210,606
2009-06-10,23:15:00,3.7200,3.7210,3.7020,3.7050,550
2009-06-10,23:20:00,3.7050,3.7200,3.7040,3.7140,672
2009-06-10,23:25:00,3.7140,3.7150,3.7060,3.7140,547
2009-06-10,23:30:00,3.7150,3.7250,3.7090,3.7220,734
2009-06-10,23:35:00,3.7200,3.7210,3.7130,3.7190,392
2009-06-10,23:40:00,3.7200,3.7230,3.7130,3.7130,243
2009-06-10,23:45:00,3.7120,3.7140,3.7030,3.7070,369
2009-06-10,23:50:00,3.7050,3.7100,3.6930,3.7070,1056
2009-06-10,23:55:00,3.7070,3.7130,3.7020,3.7130,341
2009-06-11,00:00:00,3.7140,3.7360,3.7110,3.7220,806
2009-06-11,00:05:00,3.7240,3.7350,3.7200,3.7330,300
2009-06-11,00:10:00,3.7340,3.7370,3.7280,3.7350,436
2009-06-11,00:15:00,3.7360,3.7480,3.7340,3.7400,595
2009-06-11,00:20:00,3.7410,3.7460,3.7250,3.7280,321
2009-06-11,00:25:00,3.7280,3.7430,3.7260,3.7410,237
2009-06-11,00:30:00,3.7410,3.7430,3.7180,3.7260,511
2009-06-11,00:35:00,3.7240,3.7280,3.7180,3.7190,263
2009-06-11,00:40:00,3.7180,3.7240,3.7130,3.7210,319
2009-06-11,00:45:00,3.7210,3.7270,3.7160,3.7190,308
2009-06-11,00:50:00,3.7190,3.7210,3.7150,3.7190,193
2009-06-11,00:55:00,3.7200,3.7300,3.7160,3.7300,247
2009-06-11,01:00:00,3.7300,3.7400,3.7130,3.7150,494
2009-06-11,01:05:00,3.7140,3.7210,3.7020,3.7140,927
2009-06-11,01:10:00,3.7140,3.7150,3.7060,3.7120,536
2009-06-11,01:15:00,3.7120,3.7170,3.7020,3.7080,388
2009-06-11,01:20:00,3.7060,3.7150,3.7030,3.7140,342
2009-06-11,01:25:00,3.7150,3.7160,3.7060,3.7080,256
2009-06-11,01:30:00,3.7070,3.7170,3.7020,3.7060,358
2009-06-11,01:35:00,3.7040,3.7150,3.7000,3.7040,480
2009-06-11,01:40:00,3.7040,3.7040,3.6810,3.6830,1389
2009-06-11,01:45:00,3.6820,3.6930,3.6750,3.6780,1011
2009-06-11,01:50:00,3.6770,3.6900,3.6650,3.6740,1907
2009-06-11,01:55:00,3.6740,3.6840,3.6720,3.6750,520
2009-06-11,02:00:00,3.6740,3.6900,3.6690,3.6870,596
2009-06-11,02:05:00,3.6880,3.6880,3.6730,3.6830,340
2009-06-11,02:10:00,3.6840,3.6970,3.6780,3.6940,519
2009-06-11,02:15:00,3.6930,3.7180,3.6910,3.7160,940
2009-06-11,02:20:00,3.7160,3.7200,3.7040,3.7120,789
2009-06-11,02:25:00,3.7130,3.7170,3.6950,3.7050,1719
2009-06-11,02:30:00,3.7050,3.7070,3.6900,3.6960,602
2009-06-11,02:35:00,3.6950,3.7040,3.6950,3.7030,179
2009-06-11,02:40:00,3.7040,3.7040,3.6930,3.6930,136
2009-06-11,02:45:00,3.6930,3.7040,3.6910,3.7010,228
2009-06-11,02:50:00,3.7030,3.7030,3.6930,3.7000,187
2009-06-11,02:55:00,3.6990,3.7090,3.6970,3.7080,164
2009-06-11,03:00:00,3.7080,3.7090,3.7000,3.7010,183
2009-06-11,03:05:00,3.6990,3.7040,3.6980,3.7040,76
2009-06-11,03:10:00,3.7040,3.7040,3.6960,3.6990,104
2009-06-11,03:15:00,3.6980,3.7010,3.6910,3.7010,211
2009-06-11,03:20:00,3.7000,3.7070,3.6990,3.7070,117
2009-06-11,03:25:00,3.7060,3.7070,3.7010,3.7040,47
2009-06-11,03:30:00,3.7050,3.7130,3.7030,3.7090,225
2009-06-11,03:35:00,3.7080,3.7170,3.7070,3.7170,138
2009-06-11,03:40:00,3.7160,3.7180,3.7140,3.7170,37
2009-06-11,03:45:00,3.7190,3.7210,3.7150,3.7150,78
2009-06-11,03:50:00,3.7150,3.7190,3.7090,3.7150,283
2009-06-11,03:55:00,3.7160,3.7350,3.7140,3.7200,432
2009-06-11,04:00:00,3.7190,3.7190,3.7080,3.7150,77
2009-06-11,04:05:00,3.7160,3.7160,3.7130,3.7150,32
2009-06-11,04:10:00,3.7160,3.7190,3.7140,3.7170,16
2009-06-11,04:15:00,3.7160,3.7180,3.7110,3.7120,28
2009-06-11,04:20:00,3.7150,3.7150,3.7110,3.7110,6
2009-06-11,04:25:00,3.7150,3.7160,3.7150,3.7160,5
2009-06-11,04:30:00,3.7140,3.7140,3.7080,3.7100,17
2009-06-11,04:35:00,3.7080,3.7090,3.7010,3.7030,33
2009-06-11,04:40:00,3.7010,3.7070,3.7010,3.7060,13
2009-06-11,04:45:00,3.7060,3.7060,3.7040,3.7040,5
2009-06-11,04:50:00,3.7020,3.7020,3.6950,3.7020,22
2009-06-11,04:55:00,3.7020,3.7030,3.7020,3.7030,3
2009-06-11,05:00:00,3.6990,3.6990,3.6960,3.6960,11
2009-06-11,05:05:00,3.6950,3.6950,3.6850,3.6890,41
2009-06-11,05:10:00,3.6850,3.6900,3.6840,3.6880,9
2009-06-11,06:00:00,3.6870,3.6980,3.6800,3.6800,17
2009-06-11,06:05:00,3.6800,3.6800,3.6760,3.6800,19
2009-06-11,06:10:00,3.6770,3.6850,3.6770,3.6850,17
2009-06-11,06:15:00,3.6840,3.6850,3.6820,3.6850,6
2009-06-11,06:20:00,3.6840,3.6840,3.6840,3.6840,1
2009-06-11,06:25:00,3.6860,3.6870,3.6860,3.6870,16
2009-06-11,06:30:00,3.6870,3.6870,3.6850,3.6870,8
2009-06-11,06:35:00,3.6940,3.7000,3.6930,3.6950,8
2009-06-11,06:40:00,3.6940,3.6940,3.6930,3.6930,2
2009-06-11,06:50:00,3.6950,3.6950,3.6950,3.6950,1
2009-06-11,06:55:00,3.7000,3.7000,3.7000,3.7000,1
2009-06-11,07:00:00,3.7010,3.7010,3.7010,3.7010,1
2009-06-11,07:05:00,3.7030,3.7030,3.7030,3.7030,1
2009-06-11,07:10:00,3.6990,3.7010,3.6980,3.7010,7
2009-06-11,07:15:00,3.7010,3.7010,3.6920,3.6950,6
2009-06-11,07:20:00,3.6990,3.6990,3.6990,3.6990,1
2009-06-11,07:35:00,3.7050,3.7050,3.7050,3.7050,2
2009-06-11,07:45:00,3.7040,3.7200,3.7040,3.7200,10
2009-06-11,07:50:00,3.7200,3.7230,3.7180,3.7220,13
2009-06-11,07:55:00,3.7220,3.7260,3.7200,3.7240,22
2009-06-11,08:00:00,3.7240,3.7240,3.7230,3.7230,4
2009-06-11,08:10:00,3.7190,3.7230,3.7190,3.7230,2
2009-06-11,08:15:00,3.7190,3.7190,3.7190,3.7190,1
2009-06-11,08:20:00,3.7230,3.7260,3.7190,3.7260,16
2009-06-11,08:25:00,3.7280,3.7300,3.7280,3.7300,5
2009-06-11,08:35:00,3.7300,3.7300,3.7300,3.7300,1
2009-06-11,08:40:00,3.7270,3.7310,3.7260,3.7280,18
2009-06-11,08:45:00,3.7310,3.7370,3.7270,3.7270,30
2009-06-11,08:50:00,3.7340,3.7340,3.7340,3.7340,1
2009-06-11,08:55:00,3.7300,3.7300,3.7290,3.7290,5
2009-06-11,09:00:00,3.7360,3.7420,3.7200,3.7400,43
2009-06-11,09:05:00,3.7400,3.7400,3.7390,3.7400,23
2009-06-11,09:10:00,3.7420,3.7430,3.7350,3.7430,14
2009-06-11,09:15:00,3.7400,3.7450,3.7400,3.7450,7
2009-06-11,09:20:00,3.7480,3.7480,3.7480,3.7480,1
2009-06-11,09:25:00,3.7480,3.7480,3.7480,3.7480,1
2009-06-11,09:30:00,3.7490,3.7500,3.7220,3.7230,34
2009-06-11,09:35:00,3.7200,3.7200,3.7130,3.7130,9
2009-06-11,09:40:00,3.7220,3.7240,3.7220,3.7240,7
2009-06-11,09:50:00,3.7220,3.7240,3.7220,3.7240,3
2009-06-11,09:55:00,3.7230,3.7230,3.7200,3.7200,5
2009-06-11,10:00:00,3.7230,3.7270,3.7230,3.7260,7
2009-06-11,10:05:00,3.7250,3.7250,3.7200,3.7200,3
2009-06-11,10:10:00,3.7250,3.7260,3.7200,3.7200,5
2009-06-11,10:15:00,3.7220,3.7220,3.7200,3.7200,2
2009-06-11,10:20:00,3.7200,3.7250,3.7190,3.7250,3
2009-06-11,10:25:00,3.7200,3.7200,3.7180,3.7180,3
2009-06-11,10:30:00,3.7120,3.7250,3.7120,3.7250,3
2009-06-11,10:50:00,3.7280,3.7280,3.7280,3.7280,1
2009-06-11,11:00:00,3.7260,3.7280,3.7200,3.7220,9
2009-06-11,11:15:00,3.7260,3.7260,3.7150,3.7150,6
2009-06-11,11:35:00,3.7280,3.7280,3.7280,3.7280,5
2009-06-11,11:40:00,3.7290,3.7290,3.7290,3.7290,3
2009-06-11,12:00:00,3.7240,3.7240,3.7240,3.7240,1
2009-06-11,12:05:00,3.7220,3.7220,3.7220,3.7220,1
2009-06-11,12:15:00,3.7250,3.7250,3.7250,3.7250,2
2009-06-11,12:20:00,3.7260,3.7260,3.7260,3.7260,1
2009-06-11,12:25:00,3.7260,3.7260,3.7260,3.7260,3
2009-06-11,12:30:00,3.7200,3.7230,3.7160,3.7180,7
2009-06-11,12:35:00,3.7180,3.7180,3.7180,3.7180,9
2009-06-11,12:40:00,3.7180,3.7270,3.7180,3.7250,12
2009-06-11,12:45:00,3.7250,3.7290,3.7250,3.7250,10
2009-06-11,12:50:00,3.7250,3.7250,3.7250,3.7250,2
2009-06-11,12:55:00,3.7250,3.7250,3.7250,3.7250,1
2009-06-11,13:00:00,3.7290,3.7290,3.7290,3.7290,5
2009-06-11,13:05:00,3.7290,3.7290,3.7280,3.7290,21
2009-06-11,13:15:00,3.7290,3.7290,3.7280,3.7280,2
2009-06-11,13:35:00,3.7270,3.7290,3.7270,3.7290,7
2009-06-11,13:40:00,3.7280,3.7290,3.7180,3.7180,44
2009-06-11,13:45:00,3.7180,3.7190,3.7080,3.7090,83
2009-06-11,13:50:00,3.7090,3.7090,3.7070,3.7070,17
2009-06-11,13:55:00,3.7090,3.7090,3.7070,3.7090,10
2009-06-11,14:00:00,3.7090,3.7090,3.7090,3.7090,9
2009-06-11,14:05:00,3.7090,3.7090,3.7090,3.7090,5
2009-06-11,14:10:00,3.7090,3.7090,3.7080,3.7080,12
2009-06-11,14:15:00,3.7070,3.7070,3.7060,3.7060,4
2009-06-11,14:20:00,3.7060,3.7060,3.7060,3.7060,1
2009-06-11,14:25:00,3.7090,3.7090,3.7090,3.7090,5
2009-06-11,14:30:00,3.7080,3.7090,3.7080,3.7080,6
2009-06-11,14:35:00,3.7090,3.7090,3.7090,3.7090,3
2009-06-11,14:40:00,3.7090,3.7090,3.7090,3.7090,3
2009-06-11,14:45:00,3.7090,3.7090,3.7090,3.7090,5
2009-06-11,14:55:00,3.7050,3.7050,3.7030,3.7030,4
2009-06-11,15:00:00,3.7040,3.7050,3.7010,3.7010,11
2009-06-11,15:05:00,3.7050,3.7090,3.7050,3.7080,10
2009-06-11,15:10:00,3.7070,3.7080,3.7050,3.7050,14
2009-06-11,15:15:00,3.7060,3.7070,3.6930,3.6930,23
2009-06-11,15:20:00,3.6940,3.6940,3.6920,3.6940,16
2009-06-11,15:25:00,3.7050,3.7050,3.7050,3.7050,1
2009-06-11,15:30:00,3.7040,3.7090,3.7040,3.7080,11
2009-06-11,15:35:00,3.7050,3.7080,3.7050,3.7080,6
2009-06-11,15:40:00,3.7080,3.7090,3.7060,3.7070,13
2009-06-11,15:45:00,3.7080,3.7090,3.7070,3.7080,15
2009-06-11,15:50:00,3.7090,3.7090,3.7080,3.7080,9
2009-06-11,15:55:00,3.7080,3.7090,3.7060,3.7090,27
2009-06-11,16:00:00,3.7080,3.7090,3.7070,3.7090,7
2009-06-11,16:05:00,3.7080,3.7120,3.7070,3.7080,40
2009-06-11,16:10:00,3.7090,3.7100,3.7080,3.7100,23
2009-06-11,16:15:00,3.7150,3.7180,3.7150,3.7180,5
2009-06-11,16:20:00,3.7190,3.7210,3.7180,3.7210,23
2009-06-11,16:25:00,3.7210,3.7210,3.7210,3.7210,2
2009-06-11,16:30:00,3.7220,3.7220,3.7180,3.7210,9
2009-06-11,16:35:00,3.7210,3.7260,3.7210,3.7250,35
2009-06-11,16:40:00,3.7260,3.7260,3.7250,3.7260,4
2009-06-11,16:45:00,3.7250,3.7280,3.7250,3.7270,14
2009-06-11,16:50:00,3.7270,3.7280,3.7270,3.7270,8
2009-06-11,16:55:00,3.7260,3.7300,3.7260,3.7300,29
2009-06-11,17:00:00,3.7300,3.7350,3.7300,3.7350,40
2009-06-11,17:05:00,3.7360,3.7430,3.7360,3.7430,64
2009-06-11,17:10:00,3.7400,3.7500,3.7400,3.7480,47
2009-06-11,17:15:00,3.7500,3.7550,3.7480,3.7530,22
2009-06-11,17:20:00,3.7530,3.7550,3.7460,3.7550,22
2009-06-11,17:25:00,3.7500,3.7550,3.7500,3.7520,17
2009-06-11,17:30:00,3.7570,3.7570,3.7500,3.7500,29
2009-06-11,17:35:00,3.7510,3.7550,3.7500,3.7550,21
2009-06-11,17:40:00,3.7550,3.7570,3.7500,3.7500,15
2009-06-11,17:45:00,3.7500,3.7500,3.7430,3.7440,16
2009-06-11,17:50:00,3.7460,3.7510,3.7460,3.7510,3
2009-06-11,17:55:00,3.7500,3.7500,3.7400,3.7400,7
2009-06-11,18:00:00,3.7430,3.7460,3.7430,3.7460,5
2009-06-11,18:05:00,3.7470,3.7510,3.7470,3.7480,13
2009-06-11,18:10:00,3.7500,3.7500,3.7390,3.7400,13
2009-06-11,18:15:00,3.7360,3.7360,3.7360,3.7360,1
2009-06-11,18:20:00,3.7370,3.7430,3.7370,3.7430,4
2009-06-11,18:25:00,3.7460,3.7600,3.7460,3.7600,55
2009-06-11,18:30:00,3.7560,3.7660,3.7550,3.7620,42
2009-06-11,18:35:00,3.7600,3.7650,3.7550,3.7580,20
2009-06-11,18:40:00,3.7570,3.7570,3.7550,3.7550,3
2009-06-11,18:45:00,3.7530,3.7530,3.7490,3.7500,24
2009-06-11,18:50:00,3.7480,3.7520,3.7430,3.7520,15
2009-06-11,18:55:00,3.7480,3.7490,3.7470,3.7490,3
2009-06-11,19:00:00,3.7470,3.7470,3.7240,3.7350,26
2009-06-11,19:05:00,3.7350,3.7390,3.7350,3.7360,29
2009-06-11,19:10:00,3.7320,3.7320,3.7220,3.7220,17
2009-06-11,19:15:00,3.7250,3.7300,3.7220,3.7250,30
2009-06-11,19:20:00,3.7240,3.7300,3.7220,3.7240,15
2009-06-11,19:25:00,3.7240,3.7290,3.7240,3.7290,4
2009-06-11,19:30:00,3.7270,3.7290,3.7270,3.7270,5
2009-06-11,19:35:00,3.7290,3.7300,3.7290,3.7300,7
2009-06-11,19:40:00,3.7270,3.7300,3.7250,3.7300,21
2009-06-11,19:45:00,3.7300,3.7300,3.7170,3.7170,20
2009-06-11,19:50:00,3.7180,3.7180,3.7020,3.7130,113
2009-06-11,19:55:00,3.7130,3.7130,3.6930,3.7070,140
2009-06-11,20:00:00,3.7080,3.7190,3.7060,3.7120,98
2009-06-11,20:05:00,3.7120,3.7170,3.7100,3.7100,36
2009-06-11,20:10:00,3.7100,3.7100,3.7030,3.7040,111
2009-06-11,20:15:00,3.7040,3.7090,3.7020,3.7090,124
2009-06-11,20:20:00,3.7090,3.7150,3.7080,3.7080,38
2009-06-11,20:25:00,3.7080,3.7150,3.7070,3.7150,208
2009-06-11,20:30:00,3.7150,3.7320,3.6940,3.6950,550
2009-06-11,20:35:00,3.6950,3.7010,3.6800,3.6980,429
2009-06-11,20:40:00,3.6970,3.6990,3.6760,3.6790,283
2009-06-11,20:45:00,3.6790,3.6920,3.6680,3.6890,277
2009-06-11,20:50:00,3.6870,3.6910,3.6690,3.6760,279
2009-06-11,20:55:00,3.6790,3.6830,3.6730,3.6830,204
2009-06-11,21:00:00,3.6830,3.6860,3.6630,3.6800,862
2009-06-11,21:05:00,3.6800,3.6850,3.6800,3.6850,393
2009-06-11,21:10:00,3.6830,3.6890,3.6780,3.6850,377
2009-06-11,21:15:00,3.6860,3.6890,3.6780,3.6870,210
2009-06-11,21:20:00,3.6870,3.6950,3.6820,3.6910,305
2009-06-11,21:25:00,3.6920,3.7080,3.6880,3.7070,883
2009-06-11,21:30:00,3.7070,3.7160,3.7020,3.7080,1363
2009-06-11,21:35:00,3.7060,3.7170,3.7050,3.7170,682
2009-06-11,21:40:00,3.7150,3.7890,3.7080,3.7150,3741
2009-06-11,21:45:00,3.7140,3.7220,3.7000,3.7050,2144
2009-06-11,21:50:00,3.7080,3.7190,3.7040,3.7130,592
2009-06-11,21:55:00,3.7100,3.7100,3.7000,3.7020,517
2009-06-11,22:00:00,3.7030,3.7120,3.7020,3.7060,411
2009-06-11,22:05:00,3.7070,3.7190,3.7040,3.7120,574
2009-06-11,22:10:00,3.7100,3.7390,3.7090,3.7360,1328
2009-06-11,22:15:00,3.7380,3.7440,3.7270,3.7340,993
2009-06-11,22:20:00,3.7340,3.7620,3.7330,3.7580,1535
2009-06-11,22:25:00,3.7580,3.7800,3.7500,3.7500,1587
2009-06-11,22:30:00,3.7610,3.8550,3.7610,3.8320,7706
2009-06-11,22:35:00,3.8340,3.8600,3.8220,3.8250,4725
2009-06-11,22:40:00,3.8250,3.8340,3.7900,3.8080,2311
2009-06-11,22:45:00,3.8090,3.8330,3.8050,3.8280,1935
2009-06-11,22:50:00,3.8290,3.8290,3.7810,3.7830,1914
2009-06-11,22:55:00,3.7820,3.8000,3.7810,3.7850,1924
2009-06-11,23:00:00,3.7870,3.7890,3.7720,3.7820,1021
2009-06-11,23:05:00,3.7830,3.8080,3.7780,3.8080,1413
2009-06-11,23:10:00,3.8050,3.8070,3.7940,3.8010,745
2009-06-11,23:15:00,3.8020,3.8160,3.8020,3.8060,917
2009-06-11,23:20:00,3.8060,3.8220,3.8050,3.8160,776
2009-06-11,23:25:00,3.8130,3.8220,3.8050,3.8130,672
2009-06-11,23:30:00,3.8130,3.8380,3.8120,3.8240,1346
2009-06-11,23:35:00,3.8240,3.8280,3.8130,3.8230,564
2009-06-11,23:40:00,3.8240,3.8340,3.8160,3.8200,992
2009-06-11,23:45:00,3.8200,3.8330,3.8200,3.8290,368
2009-06-11,23:50:00,3.8280,3.8480,3.8270,3.8440,921
2009-06-11,23:55:00,3.8440,3.8550,3.8300,3.8320,984
2009-06-12,00:00:00,3.8330,3.8750,3.8320,3.8680,2232
2009-06-12,00:05:00,3.8680,3.9100,3.8650,3.9090,4138
2009-06-12,00:10:00,3.9070,3.9070,3.8750,3.8800,1925
2009-06-12,00:15:00,3.8820,3.8920,3.8800,3.8890,614
2009-06-12,00:20:00,3.8890,3.9040,3.8800,3.8950,1745
2009-06-12,00:25:00,3.8960,3.9290,3.8950,3.9060,2250
2009-06-12,00:30:00,3.9050,3.9460,3.9050,3.9290,2821
2009-06-12,00:35:00,3.9290,3.9450,3.9250,3.9290,1524
2009-06-12,00:40:00,3.9310,3.9460,3.9280,3.9450,817
2009-06-12,00:45:00,3.9450,3.9500,3.9360,3.9400,1113
2009-06-12,00:50:00,3.9400,4.0450,3.9360,3.9950,4599
2009-06-12,00:55:00,3.9950,4.0060,3.9860,4.0000,2745
2009-06-12,01:00:00,4.0000,4.0670,3.9990,4.0430,4535
2009-06-12,01:05:00,4.0420,4.0420,3.9950,3.9980,2021
2009-06-12,01:10:00,3.9960,4.0000,3.9800,3.9950,1347
2009-06-12,01:15:00,3.9960,3.9990,3.9660,3.9740,1618
2009-06-12,01:20:00,3.9750,3.9860,3.9700,3.9850,1100
2009-06-12,01:25:00,3.9860,3.9990,3.9850,3.9970,952
2009-06-12,01:30:00,3.9960,4.0190,3.9960,4.0030,1123
2009-06-12,01:35:00,4.0020,4.0050,3.9730,3.9730,864
2009-06-12,01:40:00,3.9750,3.9870,3.9690,3.9820,1317
2009-06-12,01:45:00,3.9830,3.9840,3.9430,3.9470,1752
2009-06-12,01:50:00,3.9470,3.9560,3.9290,3.9290,1497
2009-06-12,01:55:00,3.9290,3.9300,3.8890,3.9230,3016
2009-06-12,02:00:00,3.9210,3.9260,3.9040,3.9260,781
2009-06-12,02:05:00,3.9260,3.9490,3.9230,3.9400,1326
2009-06-12,02:10:00,3.9400,3.9420,3.9030,3.9060,894
2009-06-12,02:15:00,3.9030,3.9090,3.8810,3.8860,1640
2009-06-12,02:20:00,3.8860,3.9360,3.8840,3.9360,1631
2009-06-12,02:25:00,3.9360,3.9480,3.9080,3.9470,3154
2009-06-12,02:30:00,3.9470,3.9530,3.9390,3.9450,996
2009-06-12,02:35:00,3.9450,3.9630,3.9440,3.9450,447
2009-06-12,02:40:00,3.9460,3.9530,3.9450,3.9500,182
2009-06-12,02:45:00,3.9490,3.9550,3.9460,3.9550,120
2009-06-12,02:50:00,3.9560,3.9670,3.9540,3.9570,248
2009-06-12,02:55:00,3.9560,3.9560,3.9470,3.9480,84
2009-06-12,03:00:00,3.9460,3.9480,3.9330,3.9350,127
2009-06-12,03:05:00,3.9360,3.9450,3.9330,3.9440,120
2009-06-12,03:10:00,3.9440,3.9490,3.9430,3.9470,136
2009-06-12,03:15:00,3.9490,3.9720,3.9470,3.9680,325
2009-06-12,03:20:00,3.9680,3.9710,3.9610,3.9650,111
2009-06-12,03:25:00,3.9650,3.9740,3.9640,3.9690,202
2009-06-12,03:30:00,3.9710,3.9750,3.9650,3.9750,183
2009-06-12,03:35:00,3.9730,3.9730,3.9570,3.9570,174
2009-06-12,03:40:00,3.9570,3.9570,3.9340,3.9350,368
2009-06-12,03:45:00,3.9360,3.9380,3.9340,3.9360,56
2009-06-12,03:50:00,3.9360,3.9500,3.9350,3.9480,180
2009-06-12,03:55:00,3.9480,3.9480,3.9230,3.9230,286
2009-06-12,04:00:00,3.9230,3.9260,3.9200,3.9210,79
2009-06-12,04:05:00,3.9200,3.9240,3.9200,3.9240,95
2009-06-12,04:10:00,3.9260,3.9260,3.9210,3.9230,26
2009-06-12,04:15:00,3.9230,3.9230,3.9210,3.9210,10
2009-06-12,04:20:00,3.9220,3.9370,3.9200,3.9340,45
2009-06-12,04:25:00,3.9340,3.9410,3.9340,3.9390,18
2009-06-12,04:30:00,3.9340,3.9340,3.9160,3.9190,60
2009-06-12,04:35:00,3.9200,3.9240,3.9170,3.9230,29
2009-06-12,04:40:00,3.9230,3.9260,3.9110,3.9150,38
2009-06-12,04:45:00,3.9150,3.9230,3.9130,3.9230,38
2009-06-12,04:50:00,3.9250,3.9310,3.9250,3.9280,9
2009-06-12,04:55:00,3.9280,3.9280,3.9160,3.9200,11
2009-06-12,05:00:00,3.9210,3.9290,3.9210,3.9290,17
2009-06-12,05:05:00,3.9260,3.9260,3.9130,3.9200,7
2009-06-12,05:10:00,3.9200,3.9200,3.9120,3.9120,18
2009-06-12,06:05:00,3.9110,3.9300,3.9110,3.9190,10
2009-06-12,06:10:00,3.9130,3.9130,3.9130,3.9130,1
2009-06-12,06:20:00,3.9190,3.9200,3.9170,3.9180,14
2009-06-12,06:25:00,3.9180,3.9180,3.9180,3.9180,1
2009-06-12,06:30:00,3.9180,3.9180,3.9180,3.9180,1
2009-06-12,06:35:00,3.9170,3.9170,3.9150,3.9150,5
2009-06-12,06:40:00,3.9160,3.9160,3.9160,3.9160,1
2009-06-12,06:45:00,3.9160,3.9160,3.9160,3.9160,1
2009-06-12,07:00:00,3.9170,3.9170,3.9170,3.9170,2
2009-06-12,07:05:00,3.9170,3.9200,3.9170,3.9200,2
2009-06-12,07:10:00,3.9170,3.9170,3.9170,3.9170,1
2009-06-12,07:15:00,3.9150,3.9150,3.9150,3.9150,2
2009-06-12,07:20:00,3.9150,3.9150,3.9150,3.9150,1
2009-06-12,07:25:00,3.9140,3.9150,3.9130,3.9130,3
2009-06-12,07:30:00,3.9140,3.9140,3.9120,3.9120,3
2009-06-12,07:35:00,3.9100,3.9100,3.9100,3.9100,1
2009-06-12,07:40:00,3.9100,3.9100,3.9100,3.9100,1
2009-06-12,07:45:00,3.9090,3.9090,3.9060,3.9060,5
2009-06-12,07:50:00,3.9060,3.9090,3.9060,3.9090,10
2009-06-12,07:55:00,3.9090,3.9090,3.9050,3.9050,9
2009-06-12,08:00:00,3.9050,3.9080,3.9050,3.9080,3
2009-06-12,08:05:00,3.9070,3.9070,3.9050,3.9070,8
2009-06-12,08:15:00,3.9070,3.9070,3.9070,3.9070,19
2009-06-12,08:20:00,3.9070,3.9070,3.9070,3.9070,34
2009-06-12,08:25:00,3.9040,3.9040,3.9040,3.9040,13
2009-06-12,08:30:00,3.9010,3.9010,3.9010,3.9010,5
2009-06-12,08:35:00,3.9000,3.9000,3.9000,3.9000,7
2009-06-12,08:40:00,3.9000,3.9000,3.8970,3.8970,4
2009-06-12,08:45:00,3.8970,3.8970,3.8930,3.8960,4
2009-06-12,08:50:00,3.8990,3.8990,3.8900,3.8900,4
2009-06-12,08:55:00,3.8960,3.8980,3.8960,3.8980,3
2009-06-12,09:10:00,3.8970,3.8970,3.8970,3.8970,1
2009-06-12,09:20:00,3.8970,3.8980,3.8970,3.8980,2
2009-06-12,09:35:00,3.8980,3.8990,3.8980,3.8990,3
2009-06-12,09:45:00,3.8980,3.8990,3.8980,3.8990,5
2009-06-12,09:50:00,3.8980,3.8980,3.8930,3.8930,8
2009-06-12,10:00:00,3.8930,3.9000,3.8930,3.8990,7
2009-06-12,10:10:00,3.8990,3.8990,3.8990,3.8990,1
2009-06-12,10:20:00,3.8990,3.8990,3.8990,3.8990,1
2009-06-12,10:30:00,3.8990,3.9000,3.8990,3.9000,11
2009-06-12,10:35:00,3.8970,3.8990,3.8960,3.8990,4
2009-06-12,10:40:00,3.8980,3.8980,3.8980,3.8980,4
2009-06-12,10:45:00,3.9000,3.9170,3.9000,3.9170,25
2009-06-12,10:50:00,3.9190,3.9200,3.9190,3.9200,9
2009-06-12,11:05:00,3.9080,3.9180,3.9080,3.9180,2
2009-06-12,11:10:00,3.9180,3.9190,3.9110,3.9110,9
2009-06-12,11:15:00,3.9180,3.9190,3.9110,3.9140,4
2009-06-12,11:20:00,3.9180,3.9180,3.9180,3.9180,1
2009-06-12,11:25:00,3.9140,3.9140,3.9140,3.9140,1
2009-06-12,11:30:00,3.9120,3.9120,3.9100,3.9100,4
2009-06-12,11:45:00,3.9110,3.9110,3.8960,3.8960,18
2009-06-12,11:50:00,3.8940,3.8940,3.8880,3.8880,6
2009-06-12,11:55:00,3.8930,3.8930,3.8930,3.8930,2
2009-06-12,12:25:00,3.8950,3.8950,3.8930,3.8930,3
2009-06-12,12:30:00,3.8900,3.8930,3.8880,3.8930,7
2009-06-12,12:35:00,3.8950,3.8950,3.8850,3.8870,23
2009-06-12,12:40:00,3.8870,3.8900,3.8870,3.8900,6
2009-06-12,12:45:00,3.8850,3.8900,3.8850,3.8900,3
2009-06-12,12:50:00,3.8900,3.8900,3.8860,3.8860,5
2009-06-12,12:55:00,3.8840,3.8840,3.8820,3.8820,4
2009-06-12,13:00:00,3.8830,3.8850,3.8830,3.8850,6
2009-06-12,13:05:00,3.8850,3.8850,3.8850,3.8850,1
2009-06-12,13:10:00,3.8860,3.8940,3.8860,3.8940,6
2009-06-12,13:15:00,3.8940,3.8960,3.8940,3.8960,2
2009-06-12,13:20:00,3.9030,3.9040,3.9030,3.9030,4
2009-06-12,13:25:00,3.9060,3.9070,3.9060,3.9070,2
2009-06-12,13:30:00,3.9070,3.9080,3.9060,3.9060,8
2009-06-12,13:45:00,3.9100,3.9100,3.9100,3.9100,1
2009-06-12,13:50:00,3.9110,3.9110,3.9100,3.9110,6
2009-06-12,13:55:00,3.9110,3.9110,3.9110,3.9110,6
2009-06-12,14:00:00,3.9100,3.9100,3.9100,3.9100,1
2009-06-12,14:05:00,3.9090,3.9090,3.9090,3.9090,3
2009-06-12,14:10:00,3.9110,3.9110,3.9090,3.9090,3
2009-06-12,14:15:00,3.9150,3.9150,3.9120,3.9120,4
2009-06-12,14:20:00,3.9070,3.9070,3.8820,3.8870,14
2009-06-12,14:25:00,3.8840,3.8850,3.8840,3.8840,3
2009-06-12,14:30:00,3.8890,3.8950,3.8890,3.8920,15
2009-06-12,14:35:00,3.8850,3.8850,3.8850,3.8850,1
2009-06-12,14:40:00,3.8880,3.8900,3.8880,3.8890,4
2009-06-12,14:45:00,3.8830,3.8830,3.8830,3.8830,5
2009-06-12,14:50:00,3.8850,3.8850,3.8840,3.8840,3
2009-06-12,14:55:00,3.8830,3.8870,3.8830,3.8870,6
2009-06-12,15:00:00,3.8880,3.8880,3.8850,3.8850,12
2009-06-12,15:05:00,3.8870,3.8880,3.8770,3.8770,31
2009-06-12,15:10:00,3.8770,3.8870,3.8720,3.8870,27
2009-06-12,15:15:00,3.8800,3.8880,3.8800,3.8880,10
2009-06-12,15:20:00,3.8870,3.8880,3.8850,3.8850,9
2009-06-12,15:25:00,3.8820,3.8850,3.8820,3.8840,42
2009-06-12,15:30:00,3.8840,3.8840,3.8840,3.8840,5
2009-06-12,15:35:00,3.8860,3.8880,3.8860,3.8880,10
2009-06-12,15:40:00,3.8940,3.8970,3.8940,3.8970,2
2009-06-12,15:45:00,3.8990,3.8990,3.8990,3.8990,1
2009-06-12,15:50:00,3.9000,3.9030,3.9000,3.9030,9
2009-06-12,15:55:00,3.9030,3.9040,3.9010,3.9010,10
2009-06-12,16:00:00,3.8990,3.9040,3.8990,3.9020,7
2009-06-12,16:05:00,3.9040,3.9040,3.9040,3.9040,1
2009-06-12,16:10:00,3.9030,3.9030,3.9000,3.9010,14
2009-06-12,16:15:00,3.9000,3.9000,3.8950,3.8990,34
2009-06-12,16:20:00,3.8980,3.8990,3.8950,3.8950,15
2009-06-12,16:25:00,3.8970,3.9000,3.8970,3.9000,4
2009-06-12,16:30:00,3.9060,3.9150,3.9060,3.9130,9
2009-06-12,16:35:00,3.9010,3.9010,3.9000,3.9000,4
2009-06-12,16:40:00,3.9000,3.9020,3.9000,3.9020,4
2009-06-12,16:45:00,3.9000,3.9060,3.9000,3.9060,8
2009-06-12,16:50:00,3.9040,3.9090,3.9040,3.9050,10
2009-06-12,16:55:00,3.9060,3.9090,3.9060,3.9090,12
2009-06-12,17:00:00,3.9090,3.9090,3.9000,3.9000,9
2009-06-12,17:05:00,3.8990,3.8990,3.8940,3.8970,31
2009-06-12,17:10:00,3.8950,3.8970,3.8890,3.8940,32
2009-06-12,17:15:00,3.8940,3.8940,3.8710,3.8800,39
2009-06-12,17:20:00,3.8780,3.8780,3.8760,3.8770,7
2009-06-12,17:25:00,3.8780,3.8810,3.8770,3.8810,18
2009-06-12,17:30:00,3.8810,3.8810,3.8800,3.8800,4
2009-06-12,17:35:00,3.8800,3.8810,3.8750,3.8810,9
2009-06-12,17:40:00,3.8780,3.8780,3.8750,3.8750,10
2009-06-12,17:45:00,3.8750,3.8850,3.8750,3.8770,40
2009-06-12,17:50:00,3.8770,3.8840,3.8760,3.8810,19
2009-06-12,17:55:00,3.8820,3.8820,3.8820,3.8820,9
2009-06-12,18:00:00,3.8820,3.8820,3.8820,3.8820,9
2009-06-12,18:05:00,3.8800,3.8800,3.8800,3.8800,1
2009-06-12,18:10:00,3.8760,3.8760,3.8710,3.8760,62
2009-06-12,18:15:00,3.8760,3.8770,3.8710,3.8770,36
2009-06-12,18:20:00,3.8770,3.8770,3.8660,3.8730,84
2009-06-12,18:25:00,3.8750,3.8870,3.8700,3.8870,64
2009-06-12,18:30:00,3.8850,3.8850,3.8850,3.8850,1
2009-06-12,18:35:00,3.8810,3.8950,3.8810,3.8950,6
2009-06-12,18:40:00,3.8980,3.8980,3.8980,3.8980,6
2009-06-12,18:45:00,3.9000,3.9130,3.8960,3.9070,63
2009-06-12,18:50:00,3.9100,3.9200,3.9030,3.9200,76
2009-06-12,18:55:00,3.9200,3.9260,3.9160,3.9210,61
2009-06-12,19:00:00,3.9210,3.9220,3.9190,3.9190,15
2009-06-12,19:05:00,3.9190,3.9190,3.9190,3.9190,11
2009-06-12,19:10:00,3.9190,3.9220,3.9170,3.9190,29
2009-06-12,19:15:00,3.9190,3.9200,3.9150,3.9150,46
2009-06-12,19:20:00,3.9150,3.9190,3.9130,3.9150,31
2009-06-12,19:25:00,3.9150,3.9150,3.9050,3.9060,131
2009-06-12,19:30:00,3.9040,3.9040,3.8760,3.8890,221
2009-06-12,19:35:00,3.8860,3.8860,3.8560,3.8600,419
2009-06-12,19:40:00,3.8610,3.8770,3.8600,3.8760,61
2009-06-12,19:45:00,3.8710,3.8760,3.8610,3.8650,127
2009-06-12,19:50:00,3.8630,3.8710,3.8560,3.8700,128
2009-06-12,19:55:00,3.8680,3.8700,3.8610,3.8610,62
2009-06-12,20:00:00,3.8610,3.8660,3.8310,3.8410,464
2009-06-12,20:05:00,3.8400,3.8450,3.8360,3.8420,167
2009-06-12,20:10:00,3.8390,3.8520,3.8360,3.8500,123
2009-06-12,20:15:00,3.8460,3.8600,3.8290,3.8540,267
2009-06-12,20:20:00,3.8530,3.8570,3.8200,3.8220,281
2009-06-12,20:25:00,3.8210,3.8230,3.8010,3.8140,476
2009-06-12,20:30:00,3.8120,3.8140,3.7900,3.7910,401
2009-06-12,20:35:00,3.7930,3.7990,3.7780,3.7940,547
2009-06-12,20:40:00,3.7910,3.8060,3.7790,3.7850,651
2009-06-12,20:45:00,3.7840,3.7920,3.7590,3.7720,857
2009-06-12,20:50:00,3.7720,3.7750,3.7430,3.7720,1080
2009-06-12,20:55:00,3.7720,3.8000,3.7710,3.7940,528
2009-06-12,21:00:00,3.7930,3.7930,3.7500,3.7590,2080
2009-06-12,21:05:00,3.7600,3.7730,3.7410,3.7710,1598
2009-06-12,21:10:00,3.7710,3.7900,3.7670,3.7860,847
2009-06-12,21:15:00,3.7850,3.8120,3.7830,3.8020,1605
2009-06-12,21:20:00,3.8040,3.8200,3.7970,3.8170,1168
2009-06-12,21:25:00,3.8160,3.8390,3.7960,3.8390,1161
2009-06-12,21:30:00,3.8390,3.8570,3.8300,3.8320,2496
2009-06-12,21:35:00,3.8310,3.8610,3.8300,3.8590,1245
2009-06-12,21:40:00,3.8580,3.8640,3.8360,3.8450,1815
2009-06-12,21:45:00,3.8450,3.8550,3.8390,3.8510,699
2009-06-12,21:50:00,3.8500,3.8790,3.8470,3.8720,1882
2009-06-12,21:55:00,3.8730,3.8810,3.8530,3.8550,1578
2009-06-12,22:00:00,3.8540,3.8610,3.8360,3.8480,1153
2009-06-12,22:05:00,3.8470,3.8570,3.8360,3.8560,568
2009-06-12,22:10:00,3.8550,3.8550,3.8430,3.8530,592
2009-06-12,22:15:00,3.8520,3.8690,3.8500,3.8640,646
2009-06-12,22:20:00,3.8630,3.8690,3.8560,3.8630,636
2009-06-12,22:25:00,3.8620,3.8740,3.8550,3.8660,698
2009-06-12,22:30:00,3.8670,3.8740,3.8590,3.8660,667
2009-06-12,22:35:00,3.8680,3.8970,3.8630,3.8810,1701
2009-06-12,22:40:00,3.8810,3.9280,3.8810,3.9050,2853
2009-06-12,22:45:00,3.9060,3.9400,3.9030,3.9170,1771
2009-06-12,22:50:00,3.9170,3.9310,3.9100,3.9170,1002
2009-06-12,22:55:00,3.9180,3.9230,3.9150,3.9160,864
2009-06-12,23:00:00,3.9150,3.9250,3.8950,3.8980,1546
2009-06-12,23:05:00,3.8990,3.9200,3.8930,3.9170,921
2009-06-12,23:10:00,3.9170,3.9190,3.9040,3.9090,813
2009-06-12,23:15:00,3.9100,3.9130,3.8960,3.8960,676
2009-06-12,23:20:00,3.8980,3.9080,3.8910,3.8950,631
2009-06-12,23:25:00,3.8960,3.9120,3.8930,3.9100,536
2009-06-12,23:30:00,3.9100,3.9570,3.9100,3.9540,1956
2009-06-12,23:35:00,3.9540,3.9730,3.9420,3.9670,1934
2009-06-12,23:40:00,3.9670,3.9730,3.9520,3.9560,1268
2009-06-12,23:45:00,3.9550,3.9640,3.9310,3.9310,1043
2009-06-12,23:50:00,3.9320,3.9370,3.9210,3.9320,640
2009-06-12,23:55:00,3.9320,3.9530,3.9320,3.9420,430
2009-06-13,00:00:00,3.9420,3.9500,3.9140,3.9220,1038
2009-06-13,00:05:00,3.9240,3.9240,3.8940,3.9010,1382
2009-06-13,00:10:00,3.9010,3.9230,3.9000,3.9130,685
2009-06-13,00:15:00,3.9150,3.9230,3.9040,3.9070,535
2009-06-13,00:20:00,3.9060,3.9180,3.9000,3.9060,348
2009-06-13,00:25:00,3.9050,3.9080,3.8750,3.8780,996
2009-06-13,00:30:00,3.8770,3.8840,3.8640,3.8690,689
2009-06-13,00:35:00,3.8700,3.8910,3.8680,3.8790,854
2009-06-13,00:40:00,3.8750,3.8930,3.8630,3.8640,928
2009-06-13,00:45:00,3.8640,3.8760,3.8600,3.8670,458
2009-06-13,00:50:00,3.8680,3.8690,3.8420,3.8480,1263
2009-06-13,00:55:00,3.8490,3.8640,3.8450,3.8640,544
2009-06-13,01:00:00,3.8650,3.8880,3.8540,3.8850,590
2009-06-13,01:05:00,3.8830,3.8950,3.8670,3.8740,502
2009-06-13,01:10:00,3.8730,3.8770,3.8520,3.8710,503
2009-06-13,01:15:00,3.8710,3.8730,3.8580,3.8670,353
2009-06-13,01:20:00,3.8660,3.8690,3.8580,3.8610,169
2009-06-13,01:25:00,3.8610,3.8660,3.8420,3.8520,701
2009-06-13,01:30:00,3.8520,3.8580,3.8410,3.8440,728
2009-06-13,01:35:00,3.8440,3.8530,3.8380,3.8450,453
2009-06-13,01:40:00,3.8460,3.8530,3.8390,3.8420,240
2009-06-13,01:45:00,3.8420,3.8650,3.8390,3.8600,556
2009-06-13,01:50:00,3.8590,3.8610,3.8470,3.8540,603
2009-06-13,01:55:00,3.8520,3.8570,3.8430,3.8470,376
2009-06-13,02:00:00,3.8470,3.8730,3.8450,3.8580,546
2009-06-13,02:05:00,3.8570,3.8580,3.8390,3.8410,657
2009-06-13,02:10:00,3.8420,3.8500,3.8380,3.8390,313
2009-06-13,02:15:00,3.8430,3.8710,3.8430,3.8630,852
2009-06-13,02:20:00,3.8640,3.8650,3.8450,3.8520,770
2009-06-13,02:25:00,3.8540,3.8730,3.8430,3.8510,2547
2009-06-13,02:30:00,3.8500,3.8630,3.8500,3.8600,813
2009-06-13,02:35:00,3.8610,3.8640,3.8510,3.8550,267
2009-06-13,02:40:00,3.8550,3.8750,3.8550,3.8700,468
2009-06-13,02:45:00,3.8710,3.8790,3.8700,3.8770,144
2009-06-13,02:50:00,3.8760,3.8800,3.8670,3.8780,248
2009-06-13,02:55:00,3.8780,3.8800,3.8740,3.8760,138
2009-06-13,03:00:00,3.8770,3.8850,3.8760,3.8840,194
2009-06-13,03:05:00,3.8840,3.8940,3.8830,3.8910,182
2009-06-13,03:10:00,3.8910,3.8940,3.8870,3.8920,217
2009-06-13,03:15:00,3.8920,3.8990,3.8870,3.8910,239
2009-06-13,03:20:00,3.8900,3.9000,3.8880,3.8980,214
2009-06-13,03:25:00,3.8990,3.9080,3.8960,3.9020,202
2009-06-13,03:30:00,3.9050,3.9100,3.9010,3.9100,95
2009-06-13,03:35:00,3.9090,3.9090,3.9030,3.9040,125
2009-06-13,03:40:00,3.9040,3.9050,3.8970,3.8990,96
2009-06-13,03:45:00,3.9000,3.9010,3.8890,3.8910,103
2009-06-13,03:50:00,3.8910,3.9030,3.8880,3.8950,168
2009-06-13,03:55:00,3.8950,3.9080,3.8860,3.8880,154
2009-06-13,04:00:00,3.8890,3.8980,3.8850,3.8980,54
2009-06-13,04:05:00,3.8970,3.8980,3.8950,3.8950,10
2009-06-13,04:10:00,3.8970,3.8970,3.8970,3.8970,2
2009-06-13,04:15:00,3.8960,3.8970,3.8930,3.8930,4
2009-06-13,04:20:00,3.8920,3.8920,3.8900,3.8900,10
2009-06-13,04:25:00,3.8900,3.8940,3.8830,3.8930,18
2009-06-13,04:30:00,3.8940,3.8940,3.8900,3.8900,5
2009-06-13,04:35:00,3.8880,3.8900,3.8880,3.8900,4
2009-06-13,04:40:00,3.8900,3.8900,3.8860,3.8860,5
2009-06-13,04:45:00,3.8900,3.8900,3.8900,3.8900,23
2009-06-13,04:50:00,3.8890,3.8890,3.8890,3.8890,2
2009-06-13,04:55:00,3.8900,3.8900,3.8870,3.8880,5
2009-06-13,05:00:00,3.8880,3.8880,3.8800,3.8800,10
2009-06-13,05:05:00,3.8800,3.8830,3.8790,3.8790,8
2009-06-13,05:10:00,3.8890,3.8890,3.8890,3.8890,1
2009-06-15,06:00:00,3.8590,3.8840,3.8590,3.8820,63
2009-06-15,06:05:00,3.8820,3.8840,3.8820,3.8820,3
2009-06-15,06:10:00,3.8840,3.9050,3.8840,3.9040,25
2009-06-15,06:15:00,3.9030,3.9030,3.9000,3.9010,8
2009-06-15,06:20:00,3.8960,3.8960,3.8960,3.8960,1
2009-06-15,06:25:00,3.8900,3.8900,3.8900,3.8900,1
2009-06-15,06:30:00,3.8800,3.8800,3.8760,3.8760,3
2009-06-15,06:40:00,3.8800,3.8800,3.8800,3.8800,1
2009-06-15,06:50:00,3.8940,3.8940,3.8940,3.8940,5
2009-06-15,07:05:00,3.8940,3.8940,3.8940,3.8940,3
2009-06-15,07:10:00,3.8890,3.8940,3.8850,3.8870,43
2009-06-15,07:15:00,3.8930,3.8930,3.8930,3.8930,1
2009-06-15,07:20:00,3.8900,3.8930,3.8870,3.8930,5
2009-06-15,07:25:00,3.8900,3.8900,3.8900,3.8900,2
2009-06-15,08:00:00,3.8900,3.8900,3.8630,3.8650,83
2009-06-15,08:05:00,3.8650,3.8680,3.8650,3.8670,27
2009-06-15,08:10:00,3.8670,3.8690,3.8670,3.8690,34
2009-06-15,08:15:00,3.8680,3.8680,3.8590,3.8590,4
2009-06-15,08:20:00,3.8560,3.8670,3.8560,3.8670,2
2009-06-15,08:35:00,3.8600,3.8600,3.8520,3.8520,7
2009-06-15,08:40:00,3.8620,3.8620,3.8540,3.8550,3
2009-06-15,08:45:00,3.8640,3.8640,3.8560,3.8560,3
2009-06-15,09:00:00,3.8660,3.8700,3.8660,3.8700,32
2009-06-15,09:05:00,3.8690,3.8690,3.8600,3.8600,2
2009-06-15,09:15:00,3.8610,3.8610,3.8570,3.8610,3
2009-06-15,09:30:00,3.8600,3.8600,3.8600,3.8600,2
2009-06-15,09:35:00,3.8600,3.8600,3.8600,3.8600,11
2009-06-15,09:50:00,3.8660,3.8670,3.8660,3.8670,3
2009-06-15,09:55:00,3.8670,3.8670,3.8670,3.8670,1
2009-06-15,10:00:00,3.8690,3.8690,3.8690,3.8690,1
2009-06-15,10:05:00,3.8680,3.8680,3.8680,3.8680,1
2009-06-15,10:10:00,3.8700,3.8700,3.8700,3.8700,2
2009-06-15,10:30:00,3.8670,3.8670,3.8670,3.8670,1
2009-06-15,10:35:00,3.8700,3.8700,3.8700,3.8700,1
2009-06-15,10:45:00,3.8640,3.8640,3.8610,3.8610,2
2009-06-15,10:50:00,3.8630,3.8630,3.8630,3.8630,1
2009-06-15,10:55:00,3.8630,3.8630,3.8620,3.8620,3
2009-06-15,11:00:00,3.8600,3.8600,3.8600,3.8600,1
2009-06-15,11:10:00,3.8600,3.8690,3.8560,3.8600,10
2009-06-15,11:25:00,3.8560,3.8560,3.8550,3.8550,9
2009-06-15,11:35:00,3.8550,3.8550,3.8550,3.8550,1
2009-06-15,11:40:00,3.8550,3.8550,3.8550,3.8550,1
2009-06-15,12:05:00,3.8600,3.8600,3.8600,3.8600,1
2009-06-15,12:10:00,3.8600,3.8600,3.8600,3.8600,1
2009-06-15,12:30:00,3.8610,3.8610,3.8580,3.8590,21
2009-06-15,12:35:00,3.8590,3.8590,3.8580,3.8590,12
2009-06-15,12:40:00,3.8580,3.8590,3.8580,3.8590,10
2009-06-15,12:45:00,3.8600,3.8600,3.8590,3.8590,10
2009-06-15,12:50:00,3.8590,3.8590,3.8590,3.8590,14
2009-06-15,12:55:00,3.8570,3.8570,3.8560,3.8570,13
2009-06-15,13:00:00,3.8560,3.8570,3.8550,3.8550,27
2009-06-15,13:05:00,3.8560,3.8570,3.8550,3.8570,9
2009-06-15,13:10:00,3.8580,3.8580,3.8560,3.8560,2
2009-06-15,13:15:00,3.8550,3.8560,3.8550,3.8560,4
2009-06-15,13:20:00,3.8580,3.8580,3.8580,3.8580,1
2009-06-15,13:25:00,3.8560,3.8560,3.8560,3.8560,2
2009-06-15,13:30:00,3.8570,3.8570,3.8550,3.8550,3
2009-06-15,13:35:00,3.8550,3.8550,3.8550,3.8550,3
2009-06-15,13:40:00,3.8530,3.8530,3.8520,3.8520,9
2009-06-15,13:45:00,3.8520,3.8520,3.8450,3.8450,12
2009-06-15,13:50:00,3.8450,3.8450,3.8450,3.8450,2
2009-06-15,13:55:00,3.8440,3.8440,3.8410,3.8420,4
2009-06-15,14:00:00,3.8400,3.8400,3.8310,3.8310,28
2009-06-15,14:05:00,3.8310,3.8320,3.8310,3.8310,11
2009-06-15,14:10:00,3.8320,3.8350,3.8320,3.8350,8
2009-06-15,14:15:00,3.8370,3.8440,3.8370,3.8440,3
2009-06-15,14:25:00,3.8370,3.8380,3.8350,3.8360,10
2009-06-15,14:30:00,3.8340,3.8380,3.8340,3.8380,3
2009-06-15,14:35:00,3.8380,3.8420,3.8380,3.8400,4
2009-06-15,14:40:00,3.8420,3.8420,3.8420,3.8420,1
2009-06-15,14:45:00,3.8450,3.8450,3.8450,3.8450,8
2009-06-15,14:50:00,3.8520,3.8550,3.8520,3.8550,2
2009-06-15,14:55:00,3.8580,3.8590,3.8580,3.8580,9
2009-06-15,15:00:00,3.8540,3.8550,3.8480,3.8480,7
2009-06-15,15:05:00,3.8520,3.8520,3.8480,3.8480,6
2009-06-15,15:15:00,3.8500,3.8500,3.8490,3.8490,2
2009-06-15,15:20:00,3.8500,3.8540,3.8450,3.8460,5
2009-06-15,15:25:00,3.8470,3.8470,3.8420,3.8440,6
2009-06-15,15:30:00,3.8480,3.8490,3.8440,3.8440,21
2009-06-15,15:35:00,3.8440,3.8480,3.8420,3.8450,21
2009-06-15,15:40:00,3.8460,3.8460,3.8450,3.8450,2
2009-06-15,15:45:00,3.8450,3.8450,3.8440,3.8440,5
2009-06-15,15:50:00,3.8440,3.8470,3.8440,3.8470,5
2009-06-15,15:55:00,3.8420,3.8420,3.8390,3.8390,2
2009-06-15,16:00:00,3.8300,3.8340,3.8270,3.8320,16
2009-06-15,16:05:00,3.8330,3.8340,3.8320,3.8320,21
2009-06-15,16:10:00,3.8320,3.8320,3.8320,3.8320,5
2009-06-15,16:15:00,3.8320,3.8330,3.8310,3.8310,7
2009-06-15,16:20:00,3.8320,3.8410,3.8280,3.8280,21
2009-06-15,16:25:00,3.8280,3.8400,3.8280,3.8320,16
2009-06-15,16:30:00,3.8330,3.8330,3.8310,3.8320,7
2009-06-15,16:35:00,3.8310,3.8310,3.8270,3.8300,20
2009-06-15,16:40:00,3.8300,3.8300,3.8250,3.8270,7
2009-06-15,16:45:00,3.8280,3.8280,3.8270,3.8270,5
2009-06-15,16:50:00,3.8280,3.8280,3.8270,3.8270,3
2009-06-15,16:55:00,3.8260,3.8280,3.8250,3.8270,39
2009-06-15,17:00:00,3.8270,3.8310,3.8270,3.8300,35
2009-06-15,17:05:00,3.8280,3.8300,3.8280,3.8300,3
2009-06-15,17:10:00,3.8310,3.8320,3.8300,3.8310,13
2009-06-15,17:15:00,3.8310,3.8310,3.8310,3.8310,2
2009-06-15,17:20:00,3.8300,3.8300,3.8280,3.8300,13
2009-06-15,17:25:00,3.8290,3.8290,3.8250,3.8260,47
2009-06-15,17:30:00,3.8290,3.8310,3.8290,3.8310,11
2009-06-15,17:35:00,3.8310,3.8310,3.8290,3.8300,6
2009-06-15,17:40:00,3.8250,3.8270,3.8250,3.8270,6
2009-06-15,17:45:00,3.8270,3.8280,3.8250,3.8250,15
2009-06-15,17:50:00,3.8260,3.8270,3.8260,3.8260,13
2009-06-15,17:55:00,3.8270,3.8390,3.8260,3.8390,32
2009-06-15,18:00:00,3.8390,3.8400,3.8320,3.8390,15
2009-06-15,18:05:00,3.8390,3.8460,3.8340,3.8460,20
2009-06-15,18:10:00,3.8460,3.8460,3.8430,3.8440,7
2009-06-15,18:15:00,3.8420,3.8420,3.8390,3.8390,3
2009-06-15,18:20:00,3.8420,3.8420,3.8400,3.8400,6
2009-06-15,18:25:00,3.8400,3.8420,3.8400,3.8400,6
2009-06-15,18:30:00,3.8410,3.8410,3.8410,3.8410,7
2009-06-15,18:40:00,3.8420,3.8550,3.8420,3.8550,16
2009-06-15,18:45:00,3.8540,3.8640,3.8520,3.8600,12
2009-06-15,18:50:00,3.8610,3.8630,3.8590,3.8590,23
2009-06-15,18:55:00,3.8630,3.8630,3.8540,3.8610,48
2009-06-15,19:00:00,3.8640,3.8640,3.8620,3.8620,19
2009-06-15,19:05:00,3.8620,3.8630,3.8500,3.8500,51
2009-06-15,19:10:00,3.8520,3.8590,3.8520,3.8590,16
2009-06-15,19:15:00,3.8560,3.8700,3.8490,3.8560,43
2009-06-15,19:20:00,3.8670,3.8700,3.8610,3.8610,8
2009-06-15,19:25:00,3.8610,3.8650,3.8500,3.8500,43
2009-06-15,19:30:00,3.8590,3.8590,3.8490,3.8490,18
2009-06-15,19:35:00,3.8470,3.8500,3.8460,3.8480,16
2009-06-15,19:40:00,3.8480,3.8690,3.8480,3.8600,87
2009-06-15,19:45:00,3.8640,3.8660,3.8550,3.8550,55
2009-06-15,19:50:00,3.8600,3.8600,3.8500,3.8520,30
2009-06-15,19:55:00,3.8550,3.8550,3.8480,3.8520,49
2009-06-15,20:00:00,3.8530,3.8530,3.8420,3.8450,65
2009-06-15,20:05:00,3.8450,3.8660,3.8400,3.8590,92
2009-06-15,20:10:00,3.8610,3.8750,3.8610,3.8750,163
2009-06-15,20:15:00,3.8730,3.8750,3.8680,3.8740,68
2009-06-15,20:20:00,3.8720,3.8840,3.8700,3.8840,202
2009-06-15,20:25:00,3.8840,3.9280,3.8800,3.9200,492
2009-06-15,20:30:00,3.9210,3.9280,3.9010,3.9100,581
2009-06-15,20:35:00,3.9090,3.9490,3.9060,3.9430,413
2009-06-15,20:40:00,3.9450,3.9500,3.9340,3.9450,337
2009-06-15,20:45:00,3.9460,3.9680,3.9360,3.9680,666
2009-06-15,20:50:00,3.9690,3.9950,3.9660,3.9730,1300
2009-06-15,20:55:00,3.9730,3.9750,3.9530,3.9610,394
2009-06-15,21:00:00,3.9600,3.9840,3.9500,3.9750,1301
2009-06-15,21:05:00,3.9760,3.9890,3.9560,3.9610,1118
2009-06-15,21:10:00,3.9610,3.9920,3.9600,3.9820,927
2009-06-15,21:15:00,3.9820,4.0080,3.9810,3.9990,2119
2009-06-15,21:20:00,3.9990,4.0070,3.9890,3.9950,973
2009-06-15,21:25:00,3.9970,3.9980,3.9710,3.9960,935
2009-06-15,21:30:00,3.9970,4.0080,3.9760,3.9810,1736
2009-06-15,21:35:00,3.9800,3.9830,3.9560,3.9630,1501
2009-06-15,21:40:00,3.9640,3.9730,3.9530,3.9640,1012
2009-06-15,21:45:00,3.9620,3.9680,3.9510,3.9580,953
2009-06-15,21:50:00,3.9590,3.9640,3.9400,3.9470,1250
2009-06-15,21:55:00,3.9470,3.9700,3.9430,3.9700,760
2009-06-15,22:00:00,3.9680,3.9820,3.9650,3.9800,889
2009-06-15,22:05:00,3.9810,4.0440,3.9780,4.0300,3073
2009-06-15,22:10:00,4.0300,4.0770,4.0190,4.0570,4021
2009-06-15,22:15:00,4.0580,4.0660,4.0520,4.0660,2060
2009-06-15,22:20:00,4.0650,4.0910,4.0650,4.0720,3734
2009-06-15,22:25:00,4.0710,4.0760,4.0540,4.0550,1364
2009-06-15,22:30:00,4.0560,4.0590,4.0410,4.0470,1241
2009-06-15,22:35:00,4.0490,4.0730,4.0470,4.0640,1072
2009-06-15,22:40:00,4.0640,4.0720,4.0590,4.0620,753
2009-06-15,22:45:00,4.0620,4.0830,4.0620,4.0790,681
2009-06-15,22:50:00,4.0780,4.0790,4.0620,4.0680,841
2009-06-15,22:55:00,4.0700,4.0800,4.0690,4.0720,808
2009-06-15,23:00:00,4.0720,4.0750,4.0420,4.0490,1564
2009-06-15,23:05:00,4.0500,4.0570,4.0350,4.0530,1118
2009-06-15,23:10:00,4.0500,4.0750,4.0450,4.0650,853
2009-06-15,23:15:00,4.0670,4.0680,4.0600,4.0620,464
2009-06-15,23:20:00,4.0630,4.0650,4.0500,4.0650,716
2009-06-15,23:25:00,4.0650,4.0690,4.0630,4.0650,352
2009-06-15,23:30:00,4.0650,4.0820,4.0640,4.0750,1028
2009-06-15,23:35:00,4.0750,4.0790,4.0680,4.0680,813
2009-06-15,23:40:00,4.0680,4.0700,4.0620,4.0640,575
2009-06-15,23:45:00,4.0640,4.0810,4.0640,4.0750,660
2009-06-15,23:50:00,4.0770,4.1050,4.0720,4.1020,1678
2009-06-15,23:55:00,4.1040,4.1250,4.0890,4.1170,3103
2009-06-16,00:00:00,4.1180,4.1280,4.1130,4.1190,1092
2009-06-16,00:05:00,4.1190,4.1190,4.1050,4.1080,650
2009-06-16,00:10:00,4.1100,4.1100,4.0900,4.0980,618
2009-06-16,00:15:00,4.0980,4.1120,4.0910,4.1100,451
2009-06-16,00:20:00,4.1110,4.1190,4.1010,4.1050,436
2009-06-16,00:25:00,4.1070,4.1180,4.1070,4.1090,589
2009-06-16,00:30:00,4.1090,4.1580,4.1010,4.1380,3378
2009-06-16,00:35:00,4.1380,4.1880,4.1380,4.1510,2730
2009-06-16,00:40:00,4.1530,4.1650,4.1440,4.1580,724
2009-06-16,00:45:00,4.1580,4.1870,4.1570,4.1870,1024
2009-06-16,00:50:00,4.1860,4.1980,4.1660,4.1670,1802
2009-06-16,00:55:00,4.1680,4.1760,4.1450,4.1470,953
2009-06-16,01:00:00,4.1490,4.1520,4.1170,4.1230,1248
2009-06-16,01:05:00,4.1230,4.1420,4.1210,4.1230,471
2009-06-16,01:10:00,4.1250,4.1260,4.0990,4.1010,1021
2009-06-16,01:15:00,4.1010,4.1070,4.0920,4.0970,713
2009-06-16,01:20:00,4.0960,4.1150,4.0950,4.1100,504
2009-06-16,01:25:00,4.1120,4.1250,4.1120,4.1160,426
2009-06-16,01:30:00,4.1170,4.1170,4.0970,4.1050,418
2009-06-16,01:35:00,4.1060,4.1060,4.0830,4.0910,886
2009-06-16,01:40:00,4.0910,4.0940,4.0690,4.0900,1333
2009-06-16,01:45:00,4.0920,4.1180,4.0850,4.1150,746
2009-06-16,01:50:00,4.1160,4.1250,4.1070,4.1170,569
2009-06-16,01:55:00,4.1160,4.1440,4.1140,4.1410,822
2009-06-16,02:00:00,4.1410,4.1540,4.1250,4.1510,1042
2009-06-16,02:05:00,4.1510,4.1640,4.1220,4.1360,1027
2009-06-16,02:10:00,4.1360,4.1530,4.1210,4.1240,767
2009-06-16,02:15:00,4.1240,4.1340,4.1030,4.1300,1161
2009-06-16,02:20:00,4.1300,4.1500,4.1120,4.1460,1172
2009-06-16,02:25:00,4.1450,4.1900,4.1450,4.1890,4558
2009-06-16,02:30:00,4.1890,4.1890,4.1760,4.1790,1484
2009-06-16,02:35:00,4.1790,4.1930,4.1690,4.1910,784
2009-06-16,02:40:00,4.1900,4.1910,4.1790,4.1830,456
2009-06-16,02:45:00,4.1830,4.1890,4.1820,4.1830,307
2009-06-16,02:50:00,4.1830,4.1840,4.1620,4.1650,417
2009-06-16,02:55:00,4.1650,4.1730,4.1630,4.1680,105
2009-06-16,03:00:00,4.1700,4.1820,4.1650,4.1750,274
2009-06-16,03:05:00,4.1760,4.1760,4.1680,4.1720,117
2009-06-16,03:10:00,4.1740,4.1870,4.1720,4.1830,241
2009-06-16,03:15:00,4.1860,4.1900,4.1710,4.1710,309
2009-06-16,03:20:00,4.1710,4.1790,4.1650,4.1670,127
2009-06-16,03:25:00,4.1670,4.1770,4.1660,4.1750,205
2009-06-16,03:30:00,4.1750,4.1840,4.1700,4.1830,156
2009-06-16,03:35:00,4.1820,4.1920,4.1800,4.1820,270
2009-06-16,03:40:00,4.1810,4.1860,4.1750,4.1750,137
2009-06-16,03:45:00,4.1770,4.1780,4.1700,4.1700,79
2009-06-16,03:50:00,4.1700,4.1860,4.1700,4.1850,216
2009-06-16,03:55:00,4.1850,4.1920,4.1830,4.1840,234
2009-06-16,04:00:00,4.1830,4.1860,4.1810,4.1810,32
2009-06-16,04:05:00,4.1830,4.1860,4.1830,4.1850,31
2009-06-16,04:10:00,4.1890,4.1890,4.1890,4.1890,2
2009-06-16,04:15:00,4.1890,4.1900,4.1880,4.1880,10
2009-06-16,04:20:00,4.1900,4.1910,4.1880,4.1880,43
2009-06-16,04:25:00,4.1880,4.1920,4.1840,4.1840,52
2009-06-16,04:30:00,4.1850,4.1920,4.1850,4.1920,50
2009-06-16,04:35:00,4.1920,4.1920,4.1920,4.1920,9
2009-06-16,04:40:00,4.1920,4.1920,4.1840,4.1840,107
2009-06-16,04:45:00,4.1840,4.1840,4.1730,4.1790,29
2009-06-16,04:50:00,4.1790,4.1790,4.1770,4.1780,62
2009-06-16,04:55:00,4.1760,4.1820,4.1760,4.1820,12
2009-06-16,05:00:00,4.1810,4.1880,4.1810,4.1880,3
2009-06-16,05:05:00,4.1880,4.1900,4.1830,4.1830,23
2009-06-16,05:10:00,4.1820,4.1820,4.1800,4.1820,6
2009-06-16,06:00:00,4.1910,4.1980,4.1900,4.1970,63
2009-06-16,06:05:00,4.1950,4.1980,4.1950,4.1950,29
2009-06-16,06:10:00,4.1940,4.1980,4.1910,4.1920,35
2009-06-16,06:15:00,4.1900,4.1900,4.1900,4.1900,2
2009-06-16,06:20:00,4.1920,4.1920,4.1860,4.1860,11
2009-06-16,06:25:00,4.1910,4.1910,4.1910,4.1910,9
2009-06-16,06:40:00,4.1930,4.1930,4.1910,4.1910,6
2009-06-16,06:45:00,4.1910,4.1910,4.1910,4.1910,2
2009-06-16,06:50:00,4.1890,4.1890,4.1890,4.1890,3
2009-06-16,06:55:00,4.1830,4.1830,4.1830,4.1830,2
2009-06-16,07:00:00,4.1830,4.1830,4.1670,4.1720,13
2009-06-16,07:05:00,4.1730,4.1730,4.1730,4.1730,1
2009-06-16,07:10:00,4.1690,4.1690,4.1690,4.1690,4
2009-06-16,07:15:00,4.1650,4.1650,4.1650,4.1650,6
2009-06-16,07:20:00,4.1690,4.1690,4.1650,4.1650,9
2009-06-16,07:25:00,4.1680,4.1690,4.1520,4.1600,34
2009-06-16,07:30:00,4.1600,4.1600,4.1600,4.1600,1
2009-06-16,07:35:00,4.1580,4.1610,4.1570,4.1600,20
2009-06-16,07:40:00,4.1600,4.1630,4.1410,4.1450,63
2009-06-16,07:45:00,4.1440,4.1580,4.1440,4.1580,9
2009-06-16,07:50:00,4.1500,4.1510,4.1460,4.1510,14
2009-06-16,07:55:00,4.1540,4.1540,4.1500,4.1500,6
2009-06-16,08:00:00,4.1540,4.1540,4.1440,4.1530,11
2009-06-16,08:05:00,4.1540,4.1680,4.1530,4.1580,19
2009-06-16,08:10:00,4.1660,4.1660,4.1630,4.1630,2
2009-06-16,08:15:00,4.1610,4.1610,4.1610,4.1610,1
2009-06-16,08:20:00,4.1610,4.1610,4.1610,4.1610,1
2009-06-16,08:35:00,4.1640,4.1640,4.1640,4.1640,2
2009-06-16,08:40:00,4.1680,4.1680,4.1680,4.1680,2
2009-06-16,08:45:00,4.1690,4.1690,4.1690,4.1690,4
2009-06-16,08:50:00,4.1690,4.1690,4.1690,4.1690,18
2009-06-16,09:05:00,4.1750,4.1800,4.1750,4.1750,5
2009-06-16,09:10:00,4.1710,4.1770,4.1470,4.1470,37
2009-06-16,09:15:00,4.1500,4.1510,4.1490,4.1510,7
2009-06-16,09:30:00,4.1500,4.1500,4.1500,4.1500,1
2009-06-16,09:40:00,4.1440,4.1510,4.1440,4.1510,2
2009-06-16,09:50:00,4.1500,4.1500,4.1500,4.1500,1
2009-06-16,09:55:00,4.1520,4.1540,4.1520,4.1520,16
2009-06-16,10:00:00,4.1540,4.1540,4.1540,4.1540,1
2009-06-16,10:05:00,4.1500,4.1500,4.1500,4.1500,3
2009-06-16,10:20:00,4.1570,4.1570,4.1570,4.1570,2
2009-06-16,10:25:00,4.1570,4.1580,4.1530,4.1580,8
2009-06-16,10:35:00,4.1580,4.1600,4.1580,4.1600,19
2009-06-16,11:00:00,4.1610,4.1630,4.1610,4.1630,23
2009-06-16,11:05:00,4.1630,4.1640,4.1630,4.1640,14
2009-06-16,11:10:00,4.1630,4.1630,4.1630,4.1630,4
2009-06-16,11:15:00,4.1630,4.1630,4.1630,4.1630,2
2009-06-16,11:20:00,4.1630,4.1650,4.1630,4.1650,3
2009-06-16,11:25:00,4.1650,4.1650,4.1650,4.1650,1
2009-06-16,11:30:00,4.1650,4.1650,4.1650,4.1650,5
2009-06-16,11:35:00,4.1650,4.1650,4.1630,4.1630,5
2009-06-16,11:55:00,4.1630,4.1630,4.1630,4.1630,1
2009-06-16,12:15:00,4.1660,4.1670,4.1660,4.1670,20
2009-06-16,12:25:00,4.1670,4.1670,4.1670,4.1670,1
2009-06-16,12:30:00,4.1680,4.1680,4.1660,4.1680,23
2009-06-16,12:35:00,4.1670,4.1670,4.1660,4.1660,10
2009-06-16,12:40:00,4.1670,4.1670,4.1660,4.1660,9
2009-06-16,12:45:00,4.1670,4.1700,4.1660,4.1690,25
2009-06-16,12:50:00,4.1690,4.1700,4.1670,4.1680,26
2009-06-16,12:55:00,4.1670,4.1670,4.1670,4.1670,3
2009-06-16,13:00:00,4.1640,4.1640,4.1620,4.1620,2
2009-06-16,13:05:00,4.1620,4.1620,4.1610,4.1610,5
2009-06-16,13:10:00,4.1610,4.1750,4.1610,4.1750,56
2009-06-16,13:15:00,4.1750,4.1770,4.1750,4.1760,48
2009-06-16,13:20:00,4.1770,4.1800,4.1770,4.1800,26
2009-06-16,13:25:00,4.1800,4.1850,4.1800,4.1820,21
2009-06-16,13:30:00,4.1830,4.1830,4.1820,4.1830,10
2009-06-16,13:35:00,4.1830,4.1870,4.1830,4.1840,11
2009-06-16,13:40:00,4.1840,4.1850,4.1810,4.1810,10
2009-06-16,13:50:00,4.1840,4.1840,4.1830,4.1830,3
2009-06-16,13:55:00,4.1840,4.1840,4.1830,4.1830,2
2009-06-16,14:00:00,4.1850,4.1850,4.1820,4.1820,3
2009-06-16,14:05:00,4.1820,4.1820,4.1810,4.1810,3
2009-06-16,14:10:00,4.1800,4.1800,4.1790,4.1790,2
2009-06-16,14:15:00,4.1770,4.1770,4.1770,4.1770,1
2009-06-16,14:20:00,4.1800,4.1840,4.1800,4.1840,5
2009-06-16,14:25:00,4.1850,4.1860,4.1850,4.1860,14
2009-06-16,14:30:00,4.1860,4.1890,4.1860,4.1890,18
2009-06-16,14:35:00,4.1880,4.1880,4.1870,4.1870,2
2009-06-16,14:40:00,4.1850,4.1880,4.1850,4.1880,3
2009-06-16,14:45:00,4.1880,4.1890,4.1870,4.1890,15
2009-06-16,14:50:00,4.1890,4.1910,4.1890,4.1900,17
2009-06-16,14:55:00,4.1910,4.1920,4.1870,4.1870,16
2009-06-16,15:00:00,4.1880,4.1880,4.1870,4.1870,2
2009-06-16,15:05:00,4.1880,4.1890,4.1880,4.1890,2
2009-06-16,15:10:00,4.1840,4.1840,4.1820,4.1820,35
2009-06-16,15:15:00,4.1880,4.1880,4.1810,4.1810,15
2009-06-16,15:20:00,4.1820,4.1820,4.1790,4.1790,16
2009-06-16,15:25:00,4.1780,4.1800,4.1760,4.1760,19
2009-06-16,15:30:00,4.1760,4.1800,4.1760,4.1800,7
2009-06-16,15:35:00,4.1760,4.1790,4.1760,4.1790,5
2009-06-16,15:40:00,4.1790,4.1790,4.1760,4.1760,2
2009-06-16,15:45:00,4.1830,4.1850,4.1770,4.1790,30
2009-06-16,15:50:00,4.1790,4.1840,4.1790,4.1840,8
2009-06-16,15:55:00,4.1830,4.1850,4.1800,4.1850,12
2009-06-16,16:00:00,4.1840,4.1860,4.1840,4.1850,11
2009-06-16,16:05:00,4.1850,4.1890,4.1850,4.1870,11
2009-06-16,16:10:00,4.1860,4.1870,4.1860,4.1870,18
2009-06-16,16:15:00,4.1870,4.1900,4.1800,4.1900,35
2009-06-16,16:20:00,4.1910,4.1910,4.1900,4.1900,13
2009-06-16,16:25:00,4.1900,4.1920,4.1850,4.1920,15
2009-06-16,16:30:00,4.1920,4.1960,4.1920,4.1950,54
2009-06-16,16:35:00,4.1970,4.2440,4.1970,4.2080,281
2009-06-16,16:40:00,4.2030,4.2120,4.2030,4.2090,23
2009-06-16,16:45:00,4.2070,4.2080,4.2070,4.2080,2
2009-06-16,16:50:00,4.2080,4.2110,4.2080,4.2110,31
2009-06-16,16:55:00,4.2110,4.2150,4.2110,4.2120,34
2009-06-16,17:00:00,4.2140,4.2220,4.2140,4.2190,70
2009-06-16,17:05:00,4.2180,4.2270,4.2180,4.2250,59
2009-06-16,17:10:00,4.2240,4.2270,4.2240,4.2250,23
2009-06-16,17:15:00,4.2230,4.2250,4.2210,4.2250,15
2009-06-16,17:20:00,4.2270,4.2270,4.2210,4.2260,50
2009-06-16,17:25:00,4.2260,4.2270,4.2210,4.2230,14
2009-06-16,17:30:00,4.2210,4.2270,4.2200,4.2240,43
2009-06-16,17:35:00,4.2270,4.2270,4.2240,4.2250,40
2009-06-16,17:40:00,4.2250,4.2330,4.2230,4.2330,80
2009-06-16,17:45:00,4.2330,4.2380,4.2330,4.2340,33
2009-06-16,17:50:00,4.2330,4.2360,4.2330,4.2350,11
2009-06-16,17:55:00,4.2360,4.2420,4.2360,4.2410,53
2009-06-16,18:00:00,4.2410,4.2430,4.2400,4.2410,25
2009-06-16,18:05:00,4.2400,4.2420,4.2380,4.2410,17
2009-06-16,18:10:00,4.2400,4.2430,4.2390,4.2430,31
2009-06-16,18:15:00,4.2440,4.2440,4.2390,4.2410,11
2009-06-16,18:20:00,4.2420,4.2510,4.2420,4.2480,65
2009-06-16,18:25:00,4.2470,4.2520,4.2470,4.2500,14
2009-06-16,18:30:00,4.2520,4.2550,4.2490,4.2550,107
2009-06-16,18:35:00,4.2530,4.2550,4.2500,4.2530,42
2009-06-16,18:40:00,4.2500,4.2520,4.2490,4.2490,22
2009-06-16,18:45:00,4.2490,4.2540,4.2460,4.2540,30
2009-06-16,18:50:00,4.2500,4.2530,4.2500,4.2530,40
2009-06-16,18:55:00,4.2510,4.2570,4.2480,4.2550,100
2009-06-16,19:00:00,4.2520,4.2560,4.2520,4.2560,92
2009-06-16,19:05:00,4.2560,4.2590,4.2530,4.2530,75
2009-06-16,19:10:00,4.2530,4.2540,4.2520,4.2530,73
2009-06-16,19:15:00,4.2520,4.2560,4.2500,4.2550,113
2009-06-16,19:20:00,4.2550,4.2560,4.2540,4.2550,56
2009-06-16,19:25:00,4.2560,4.2650,4.2550,4.2620,44
2009-06-16,19:30:00,4.2580,4.2610,4.2570,4.2580,31
2009-06-16,19:35:00,4.2580,4.2610,4.2550,4.2570,143
2009-06-16,19:40:00,4.2600,4.2650,4.2590,4.2650,126
2009-06-16,19:45:00,4.2650,4.2780,4.2590,4.2620,240
2009-06-16,19:50:00,4.2610,4.2650,4.2530,4.2640,135
2009-06-16,19:55:00,4.2630,4.3080,4.2630,4.3030,638
2009-06-16,20:00:00,4.3020,4.3050,4.2840,4.2850,280
2009-06-16,20:05:00,4.2850,4.3040,4.2850,4.3030,118
2009-06-16,20:10:00,4.3040,4.3360,4.3030,4.3130,825
2009-06-16,20:15:00,4.3180,4.3290,4.3100,4.3290,487
2009-06-16,20:20:00,4.3260,4.3340,4.3030,4.3050,328
2009-06-16,20:25:00,4.3040,4.3270,4.3030,4.3240,344
2009-06-16,20:30:00,4.3250,4.3500,4.3090,4.3500,960
2009-06-16,20:35:00,4.3500,4.3500,4.3240,4.3320,503
2009-06-16,20:40:00,4.3320,4.3390,4.3220,4.3330,376
2009-06-16,20:45:00,4.3310,4.3380,4.3180,4.3240,751
2009-06-16,20:50:00,4.3240,4.3240,4.2910,4.3020,1113
2009-06-16,20:55:00,4.3020,4.3050,4.2820,4.2910,883
2009-06-16,21:00:00,4.2920,4.3030,4.2600,4.2810,2364
2009-06-16,21:05:00,4.2810,4.3290,4.2710,4.3240,2146
2009-06-16,21:10:00,4.3250,4.3870,4.3220,4.3730,2290
2009-06-16,21:15:00,4.3720,4.3830,4.3350,4.3350,1848
2009-06-16,21:20:00,4.3360,4.3460,4.3330,4.3440,718
2009-06-16,21:25:00,4.3450,4.3490,4.3020,4.3240,1611
2009-06-16,21:30:00,4.3250,4.3260,4.3090,4.3150,917
2009-06-16,21:35:00,4.3140,4.3150,4.2780,4.2840,1890
2009-06-16,21:40:00,4.2850,4.2960,4.2750,4.2900,1341
2009-06-16,21:45:00,4.2900,4.2950,4.2360,4.2600,2712
2009-06-16,21:50:00,4.2610,4.2670,4.2320,4.2450,2413
2009-06-16,21:55:00,4.2450,4.2500,4.2320,4.2330,1996
2009-06-16,22:00:00,4.2340,4.2430,4.2230,4.2270,1929
2009-06-16,22:05:00,4.2280,4.2280,4.2000,4.2110,2062
2009-06-16,22:10:00,4.2110,4.2190,4.2020,4.2020,2007
2009-06-16,22:15:00,4.2030,4.2290,4.2010,4.2180,1560
2009-06-16,22:20:00,4.2170,4.2170,4.1930,4.1950,2175
2009-06-16,22:25:00,4.1960,4.1960,4.1700,4.1770,2291
2009-06-16,22:30:00,4.1770,4.1890,4.1660,4.1870,1432
2009-06-16,22:35:00,4.1890,4.2000,4.1780,4.2000,1266
2009-06-16,22:40:00,4.1970,4.2170,4.1950,4.2120,964
2009-06-16,22:45:00,4.2120,4.2160,4.2040,4.2070,693
2009-06-16,22:50:00,4.2060,4.2170,4.2040,4.2160,703
2009-06-16,22:55:00,4.2170,4.2220,4.2060,4.2210,1018
2009-06-16,23:00:00,4.2200,4.2480,4.2200,4.2430,1765
2009-06-16,23:05:00,4.2440,4.2540,4.2270,4.2300,1211
2009-06-16,23:10:00,4.2320,4.2360,4.2210,4.2290,373
2009-06-16,23:15:00,4.2310,4.2500,4.2250,4.2410,785
2009-06-16,23:20:00,4.2430,4.2430,4.2050,4.2080,1216
2009-06-16,23:25:00,4.2080,4.2090,4.1880,4.1940,1046
2009-06-16,23:30:00,4.1940,4.1970,4.1780,4.1810,773
2009-06-16,23:35:00,4.1820,4.2050,4.1820,4.2010,624
2009-06-16,23:40:00,4.2020,4.2020,4.1900,4.1920,358
2009-06-16,23:45:00,4.1920,4.1950,4.1710,4.1750,857
2009-06-16,23:50:00,4.1740,4.1770,4.1560,4.1680,1450
2009-06-16,23:55:00,4.1670,4.1820,4.1670,4.1740,475
2009-06-17,00:00:00,4.1740,4.1740,4.1220,4.1270,2663
2009-06-17,00:05:00,4.1260,4.1470,4.1260,4.1420,949
2009-06-17,00:10:00,4.1430,4.1560,4.1400,4.1510,458
2009-06-17,00:15:00,4.1510,4.1580,4.1490,4.1540,391
2009-06-17,00:20:00,4.1550,4.1550,4.1490,4.1510,277
2009-06-17,00:25:00,4.1510,4.1530,4.1370,4.1500,737
2009-06-17,00:30:00,4.1480,4.1480,4.1140,4.1160,855
2009-06-17,00:35:00,4.1160,4.1250,4.1150,4.1180,427
2009-06-17,00:40:00,4.1190,4.1440,4.1150,4.1260,799
2009-06-17,00:45:00,4.1270,4.1290,4.1110,4.1150,676
2009-06-17,00:50:00,4.1160,4.1310,4.1070,4.1260,742
2009-06-17,00:55:00,4.1260,4.1490,4.1120,4.1370,814
2009-06-17,01:00:00,4.1390,4.1630,4.1360,4.1390,1132
2009-06-17,01:05:00,4.1380,4.1460,4.1190,4.1290,538
2009-06-17,01:10:00,4.1310,4.1410,4.1250,4.1260,158
2009-06-17,01:15:00,4.1270,4.1300,4.0820,4.0970,1149
2009-06-17,01:20:00,4.1000,4.1150,4.0910,4.0920,794
2009-06-17,01:25:00,4.0940,4.1060,4.0800,4.0990,1031
2009-06-17,01:30:00,4.0990,4.1100,4.0860,4.1040,593
2009-06-17,01:35:00,4.1050,4.1090,4.0690,4.0750,933
2009-06-17,01:40:00,4.0760,4.0790,4.0650,4.0780,1075
2009-06-17,01:45:00,4.0760,4.1150,4.0760,4.1080,943
2009-06-17,01:50:00,4.1070,4.1170,4.0790,4.0840,744
2009-06-17,01:55:00,4.0850,4.0910,4.0680,4.0830,740
2009-06-17,02:00:00,4.0840,4.0880,4.0700,4.0740,701
2009-06-17,02:05:00,4.0720,4.0980,4.0680,4.0890,767
2009-06-17,02:10:00,4.0910,4.1130,4.0730,4.1080,659
2009-06-17,02:15:00,4.1080,4.1390,4.1020,4.1390,1054
2009-06-17,02:20:00,4.1390,4.1400,4.1050,4.1280,1110
2009-06-17,02:25:00,4.1280,4.1340,4.1070,4.1210,1669
2009-06-17,02:30:00,4.1220,4.1240,4.1050,4.1060,806
2009-06-17,02:35:00,4.1060,4.1100,4.0930,4.1050,462
2009-06-17,02:40:00,4.1030,4.1100,4.1000,4.1010,213
2009-06-17,02:45:00,4.1040,4.1090,4.0980,4.1000,147
2009-06-17,02:50:00,4.1010,4.1040,4.0980,4.1020,150
2009-06-17,02:55:00,4.1030,4.1120,4.1010,4.1090,192
2009-06-17,03:00:00,4.1080,4.1290,4.1000,4.1000,121
2009-06-17,03:05:00,4.1000,4.1070,4.0990,4.1020,150
2009-06-17,03:10:00,4.1050,4.1090,4.1000,4.1070,108
2009-06-17,03:15:00,4.1090,4.1200,4.1060,4.1140,684
2009-06-17,03:20:00,4.1140,4.1200,4.1140,4.1170,99
2009-06-17,03:25:00,4.1170,4.1180,4.1100,4.1180,154
2009-06-17,03:30:00,4.1180,4.1190,4.1120,4.1170,86
2009-06-17,03:35:00,4.1170,4.1200,4.1120,4.1180,103
2009-06-17,03:40:00,4.1170,4.1290,4.1170,4.1280,75
2009-06-17,03:45:00,4.1250,4.1300,4.1230,4.1260,91
2009-06-17,03:50:00,4.1290,4.1330,4.1240,4.1290,121
2009-06-17,03:55:00,4.1290,4.1300,4.1130,4.1140,118
2009-06-17,04:00:00,4.1150,4.1220,4.1000,4.1010,115
2009-06-17,04:05:00,4.1030,4.1050,4.1010,4.1010,41
2009-06-17,04:10:00,4.1080,4.1100,4.1050,4.1050,13
2009-06-17,04:15:00,4.1090,4.1090,4.1060,4.1080,36
2009-06-17,04:20:00,4.1090,4.1100,4.1070,4.1080,26
2009-06-17,04:25:00,4.1080,4.1180,4.1070,4.1180,12
2009-06-17,04:30:00,4.1180,4.1250,4.1080,4.1080,84
2009-06-17,04:35:00,4.1110,4.1120,4.1000,4.1010,76
2009-06-17,04:40:00,4.1000,4.1020,4.0970,4.1000,36
2009-06-17,04:45:00,4.0960,4.1000,4.0930,4.0970,39
2009-06-17,04:50:00,4.0970,4.0970,4.0900,4.0900,55
2009-06-17,04:55:00,4.0900,4.0900,4.0890,4.0900,17
2009-06-17,05:00:00,4.0910,4.0910,4.0900,4.0900,10
2009-06-17,05:05:00,4.0900,4.0960,4.0900,4.0960,13
2009-06-17,05:10:00,4.0960,4.1030,4.0910,4.0910,31
2009-06-17,06:00:00,4.1090,4.1120,4.0980,4.1000,89
2009-06-17,06:05:00,4.1000,4.1030,4.1000,4.1030,28
2009-06-17,06:10:00,4.1010,4.1020,4.0990,4.0990,12
2009-06-17,06:15:00,4.0990,4.0990,4.0990,4.0990,1
2009-06-17,06:20:00,4.0990,4.0990,4.0970,4.0970,11
2009-06-17,06:25:00,4.0950,4.0950,4.0950,4.0950,1
2009-06-17,06:30:00,4.0940,4.0940,4.0940,4.0940,6
2009-06-17,06:35:00,4.0950,4.0990,4.0950,4.0990,9
2009-06-17,06:40:00,4.1010,4.1200,4.1010,4.1100,20
2009-06-17,06:50:00,4.1110,4.1110,4.1110,4.1110,1
2009-06-17,07:05:00,4.1210,4.1230,4.1210,4.1230,2
2009-06-17,07:10:00,4.1230,4.1280,4.1200,4.1280,9
2009-06-17,07:15:00,4.1250,4.1260,4.1200,4.1200,5
2009-06-17,07:20:00,4.1190,4.1190,4.1190,4.1190,2
2009-06-17,07:25:00,4.1210,4.1260,4.1200,4.1260,59
2009-06-17,07:30:00,4.1230,4.1230,4.1230,4.1230,1
2009-06-17,07:35:00,4.1210,4.1220,4.1210,4.1220,3
2009-06-17,07:40:00,4.1250,4.1270,4.1250,4.1250,4
2009-06-17,07:50:00,4.1280,4.1280,4.1280,4.1280,1
2009-06-17,08:00:00,4.1280,4.1280,4.1200,4.1260,4
2009-06-17,08:20:00,4.1280,4.1280,4.1280,4.1280,3
2009-06-17,08:35:00,4.1280,4.1280,4.1280,4.1280,2
2009-06-17,08:55:00,4.1330,4.1380,4.1330,4.1380,3
2009-06-17,09:00:00,4.1380,4.1380,4.1380,4.1380,1
2009-06-17,09:05:00,4.1410,4.1410,4.1380,4.1380,4
2009-06-17,09:10:00,4.1370,4.1370,4.1370,4.1370,1
2009-06-17,09:15:00,4.1370,4.1370,4.1370,4.1370,1
2009-06-17,09:20:00,4.1390,4.1390,4.1390,4.1390,1
2009-06-17,09:30:00,4.1410,4.1410,4.1270,4.1270,11
2009-06-17,09:35:00,4.1410,4.1410,4.1410,4.1410,2
2009-06-17,09:45:00,4.1410,4.1410,4.1410,4.1410,1
2009-06-17,10:00:00,4.1460,4.1490,4.1460,4.1490,4
2009-06-17,10:05:00,4.1400,4.1400,4.1400,4.1400,2
2009-06-17,10:10:00,4.1340,4.1340,4.1300,4.1300,50
2009-06-17,10:15:00,4.1340,4.1370,4.1290,4.1370,20
2009-06-17,10:20:00,4.1320,4.1390,4.1320,4.1390,2
2009-06-17,10:30:00,4.1390,4.1390,4.1390,4.1390,1
2009-06-17,10:40:00,4.1270,4.1270,4.1270,4.1270,1
2009-06-17,10:50:00,4.1290,4.1290,4.1250,4.1250,3
2009-06-17,11:00:00,4.1300,4.1380,4.1300,4.1380,2
2009-06-17,11:30:00,4.1380,4.1380,4.1380,4.1380,4
2009-06-17,11:35:00,4.1380,4.1380,4.1380,4.1380,1
2009-06-17,11:40:00,4.1380,4.1380,4.1380,4.1380,1
2009-06-17,11:45:00,4.1390,4.1410,4.1390,4.1410,4
2009-06-17,11:50:00,4.1350,4.1350,4.1010,4.1070,27
2009-06-17,11:55:00,4.1090,4.1090,4.1090,4.1090,1
2009-06-17,12:00:00,4.1060,4.1060,4.1030,4.1030,3
2009-06-17,12:10:00,4.1080,4.1080,4.1080,4.1080,2
2009-06-17,12:15:00,4.1100,4.1130,4.1100,4.1130,12
2009-06-17,12:20:00,4.1140,4.1140,4.1140,4.1140,1
2009-06-17,12:25:00,4.1140,4.1140,4.1140,4.1140,4
2009-06-17,12:30:00,4.1140,4.1150,4.1120,4.1120,8
2009-06-17,12:35:00,4.1140,4.1160,4.1140,4.1160,5
2009-06-17,12:40:00,4.1170,4.1170,4.1170,4.1170,1
2009-06-17,12:45:00,4.1170,4.1170,4.1170,4.1170,4
2009-06-17,12:50:00,4.1170,4.1180,4.1130,4.1170,14
2009-06-17,12:55:00,4.1160,4.1170,4.1160,4.1170,3
2009-06-17,13:00:00,4.1180,4.1180,4.1180,4.1180,7
2009-06-17,13:05:00,4.1160,4.1160,4.1160,4.1160,1
2009-06-17,13:15:00,4.1200,4.1210,4.1200,4.1210,6
2009-06-17,13:20:00,4.1210,4.1220,4.1200,4.1210,8
2009-06-17,13:25:00,4.1220,4.1220,4.1220,4.1220,6
2009-06-17,13:30:00,4.1220,4.1230,4.1220,4.1230,12
2009-06-17,13:35:00,4.1240,4.1240,4.1230,4.1230,9
2009-06-17,13:40:00,4.1240,4.1250,4.1240,4.1250,8
2009-06-17,13:45:00,4.1260,4.1260,4.1260,4.1260,6
2009-06-17,13:50:00,4.1260,4.1260,4.1250,4.1250,2
2009-06-17,13:55:00,4.1210,4.1210,4.1210,4.1210,1
2009-06-17,14:00:00,4.1220,4.1220,4.1210,4.1210,8
2009-06-17,14:10:00,4.1200,4.1220,4.1200,4.1220,4
2009-06-17,14:15:00,4.1220,4.1250,4.1220,4.1250,3
2009-06-17,14:20:00,4.1250,4.1280,4.1250,4.1260,17
2009-06-17,14:25:00,4.1240,4.1240,4.1240,4.1240,1
2009-06-17,14:30:00,4.1270,4.1290,4.1270,4.1290,12
2009-06-17,14:35:00,4.1280,4.1300,4.1280,4.1300,14
2009-06-17,14:40:00,4.1310,4.1310,4.1280,4.1280,7
2009-06-17,14:45:00,4.1300,4.1320,4.1300,4.1300,4
2009-06-17,14:50:00,4.1300,4.1330,4.1300,4.1330,11
2009-06-17,14:55:00,4.1330,4.1330,4.1330,4.1330,13
2009-06-17,15:00:00,4.1340,4.1390,4.1340,4.1370,38
2009-06-17,15:05:00,4.1380,4.1400,4.1380,4.1400,12
2009-06-17,15:10:00,4.1400,4.1410,4.1350,4.1390,24
2009-06-17,15:15:00,4.1390,4.1400,4.1390,4.1400,8
2009-06-17,15:20:00,4.1410,4.1460,4.1410,4.1460,65
2009-06-17,15:25:00,4.1440,4.1470,4.1440,4.1470,8
2009-06-17,15:30:00,4.1450,4.1450,4.1420,4.1430,8
2009-06-17,15:35:00,4.1400,4.1400,4.1390,4.1400,12
2009-06-17,15:40:00,4.1430,4.1430,4.1410,4.1410,4
2009-06-17,15:45:00,4.1430,4.1460,4.1430,4.1460,8
2009-06-17,15:50:00,4.1390,4.1390,4.1390,4.1390,1
2009-06-17,15:55:00,4.1400,4.1400,4.1380,4.1380,9
2009-06-17,16:00:00,4.1410,4.1410,4.1350,4.1400,42
2009-06-17,16:05:00,4.1340,4.1340,4.1320,4.1320,22
2009-06-17,16:10:00,4.1320,4.1320,4.1280,4.1290,35
2009-06-17,16:15:00,4.1300,4.1310,4.1300,4.1310,3
2009-06-17,16:20:00,4.1290,4.1290,4.1240,4.1250,17
2009-06-17,16:25:00,4.1250,4.1250,4.1240,4.1240,12
2009-06-17,16:30:00,4.1300,4.1300,4.1220,4.1220,18
2009-06-17,16:35:00,4.1210,4.1210,4.1190,4.1190,25
2009-06-17,16:40:00,4.1180,4.1200,4.1170,4.1170,14
2009-06-17,16:45:00,4.1170,4.1170,4.1170,4.1170,10
2009-06-17,16:50:00,4.1170,4.1220,4.1170,4.1220,12
2009-06-17,16:55:00,4.1210,4.1280,4.1200,4.1240,45
2009-06-17,17:00:00,4.1220,4.1250,4.1220,4.1250,3
2009-06-17,17:05:00,4.1220,4.1250,4.1200,4.1250,9
2009-06-17,17:10:00,4.1270,4.1280,4.1230,4.1260,8
2009-06-17,17:15:00,4.1280,4.1410,4.1280,4.1370,54
2009-06-17,17:20:00,4.1370,4.1370,4.1200,4.1330,70
2009-06-17,17:25:00,4.1290,4.1320,4.1210,4.1210,93
2009-06-17,17:30:00,4.1250,4.1260,4.1180,4.1200,50
2009-06-17,17:35:00,4.1210,4.1260,4.1170,4.1210,23
2009-06-17,17:40:00,4.1220,4.1230,4.1190,4.1190,7
2009-06-17,17:45:00,4.1240,4.1260,4.1240,4.1250,14
2009-06-17,17:50:00,4.1190,4.1200,4.1160,4.1160,78
2009-06-17,17:55:00,4.1170,4.1170,4.1150,4.1160,12
2009-06-17,18:00:00,4.1160,4.1160,4.1160,4.1160,10
2009-06-17,18:05:00,4.1160,4.1160,4.1120,4.1120,11
2009-06-17,18:10:00,4.1140,4.1150,4.1130,4.1140,13
2009-06-17,18:15:00,4.1150,4.1220,4.1150,4.1200,23
2009-06-17,18:20:00,4.1230,4.1270,4.1180,4.1240,39
2009-06-17,18:25:00,4.1240,4.1250,4.1240,4.1250,3
2009-06-17,18:30:00,4.1210,4.1210,4.1210,4.1210,1
2009-06-17,18:35:00,4.1200,4.1230,4.1190,4.1220,9
2009-06-17,18:40:00,4.1250,4.1250,4.1250,4.1250,1
2009-06-17,18:45:00,4.1190,4.1200,4.1160,4.1200,50
2009-06-17,18:50:00,4.1180,4.1190,4.1160,4.1190,15
2009-06-17,18:55:00,4.1250,4.1250,4.1190,4.1250,14
2009-06-17,19:00:00,4.1210,4.1210,4.1200,4.1200,4
2009-06-17,19:05:00,4.1200,4.1210,4.1150,4.1190,29
2009-06-17,19:10:00,4.1210,4.1250,4.1190,4.1190,50
2009-06-17,19:15:00,4.1190,4.1190,4.1080,4.1100,98
2009-06-17,19:20:00,4.1100,4.1130,4.1100,4.1100,10
2009-06-17,19:25:00,4.1100,4.1190,4.1090,4.1130,34
2009-06-17,19:30:00,4.1130,4.1190,4.1130,4.1190,3
2009-06-17,19:35:00,4.1180,4.1190,4.0940,4.0940,165
2009-06-17,19:40:00,4.0940,4.0950,4.0870,4.0880,83
2009-06-17,19:45:00,4.0880,4.0930,4.0800,4.0800,179
2009-06-17,19:50:00,4.0800,4.0820,4.0760,4.0800,112
2009-06-17,19:55:00,4.0790,4.0790,4.0650,4.0720,171
2009-06-17,20:00:00,4.0700,4.0750,4.0350,4.0450,544
2009-06-17,20:05:00,4.0470,4.0740,4.0470,4.0680,374
2009-06-17,20:10:00,4.0700,4.0830,4.0660,4.0810,302
2009-06-17,20:15:00,4.0800,4.0910,4.0680,4.0700,422
2009-06-17,20:20:00,4.0690,4.0740,4.0660,4.0710,278
2009-06-17,20:25:00,4.0700,4.0770,4.0560,4.0740,406
2009-06-17,20:30:00,4.0750,4.0760,4.0600,4.0650,228
2009-06-17,20:35:00,4.0650,4.0800,4.0640,4.0770,337
2009-06-17,20:40:00,4.0780,4.0840,4.0770,4.0830,422
2009-06-17,20:45:00,4.0820,4.0950,4.0800,4.0940,322
2009-06-17,20:50:00,4.0940,4.1090,4.0940,4.1050,461
2009-06-17,20:55:00,4.1050,4.1170,4.1050,4.1130,413
2009-06-17,21:00:00,4.1130,4.1470,4.1090,4.1360,1763
2009-06-17,21:05:00,4.1370,4.1710,4.1270,4.1660,1678
2009-06-17,21:10:00,4.1660,4.1820,4.1600,4.1730,1097
2009-06-17,21:15:00,4.1720,4.1720,4.1460,4.1470,945
2009-06-17,21:20:00,4.1460,4.1650,4.1420,4.1620,703
2009-06-17,21:25:00,4.1620,4.2080,4.1550,4.2050,1445
2009-06-17,21:30:00,4.2040,4.2070,4.1840,4.1850,1298
2009-06-17,21:35:00,4.1850,4.1940,4.1790,4.1820,907
2009-06-17,21:40:00,4.1820,4.1840,4.1620,4.1620,907
2009-06-17,21:45:00,4.1620,4.1720,4.1530,4.1540,891
2009-06-17,21:50:00,4.1530,4.1590,4.1460,4.1550,935
2009-06-17,21:55:00,4.1540,4.1570,4.1420,4.1530,840
2009-06-17,22:00:00,4.1530,4.1620,4.1460,4.1600,664
2009-06-17,22:05:00,4.1590,4.1680,4.1520,4.1660,460
2009-06-17,22:10:00,4.1660,4.1770,4.1640,4.1660,608
2009-06-17,22:15:00,4.1670,4.1850,4.1650,4.1790,780
2009-06-17,22:20:00,4.1800,4.1900,4.1710,4.1760,667
2009-06-17,22:25:00,4.1770,4.1820,4.1660,4.1740,449
2009-06-17,22:30:00,4.1720,4.1890,4.1220,4.1290,2062
2009-06-17,22:35:00,4.1290,4.1330,4.1030,4.1270,1354
2009-06-17,22:40:00,4.1270,4.1590,4.1270,4.1510,1161
2009-06-17,22:45:00,4.1520,4.1610,4.1370,4.1610,1244
2009-06-17,22:50:00,4.1600,4.1640,4.1450,4.1610,1106
2009-06-17,22:55:00,4.1600,4.1880,4.1600,4.1850,1467
2009-06-17,23:00:00,4.1860,4.2160,4.1830,4.1940,2738
2009-06-17,23:05:00,4.1910,4.2000,4.1760,4.1950,900
2009-06-17,23:10:00,4.1960,4.1970,4.1690,4.1760,914
2009-06-17,23:15:00,4.1760,4.2200,4.1750,4.2150,981
2009-06-17,23:20:00,4.2140,4.2340,4.2050,4.2290,1879
2009-06-17,23:25:00,4.2300,4.2380,4.2180,4.2250,1885
2009-06-17,23:30:00,4.2220,4.2220,4.2010,4.2130,1041
2009-06-17,23:35:00,4.2130,4.2180,4.2050,4.2110,553
2009-06-17,23:40:00,4.2120,4.2170,4.2040,4.2140,324
2009-06-17,23:45:00,4.2140,4.2140,4.1840,4.1910,1008
2009-06-17,23:50:00,4.1910,4.1960,4.1700,4.1740,1189
2009-06-17,23:55:00,4.1720,4.1870,4.1710,4.1850,657
2009-06-18,00:00:00,4.1840,4.1990,4.1780,4.1920,459
2009-06-18,00:05:00,4.1930,4.2100,4.1930,4.2090,494
2009-06-18,00:10:00,4.2090,4.2390,4.2090,4.2240,1167
2009-06-18,00:15:00,4.2230,4.2640,4.2230,4.2430,2410
2009-06-18,00:20:00,4.2430,4.2580,4.2370,4.2520,717
2009-06-18,00:25:00,4.2530,4.2780,4.2470,4.2530,1626
2009-06-18,00:30:00,4.2500,4.2530,4.2310,4.2400,534
2009-06-18,00:35:00,4.2420,4.2840,4.2410,4.2800,1220
2009-06-18,00:40:00,4.2810,4.2880,4.2660,4.2690,1237
2009-06-18,00:45:00,4.2690,4.2720,4.2570,4.2610,627
2009-06-18,00:50:00,4.2600,4.2600,4.2350,4.2390,815
2009-06-18,00:55:00,4.2380,4.2390,4.2230,4.2320,1067
2009-06-18,01:00:00,4.2310,4.2450,4.2310,4.2370,526
2009-06-18,01:05:00,4.2360,4.2360,4.2060,4.2160,1358
2009-06-18,01:10:00,4.2190,4.2240,4.2040,4.2120,884
2009-06-18,01:15:00,4.2130,4.2130,4.1900,4.1900,1093
2009-06-18,01:20:00,4.1900,4.2270,4.1890,4.2210,1019
2009-06-18,01:25:00,4.2220,4.2260,4.2090,4.2250,732
2009-06-18,01:30:00,4.2240,4.2430,4.2170,4.2410,1012
2009-06-18,01:35:00,4.2410,4.2420,4.2270,4.2330,407
2009-06-18,01:40:00,4.2330,4.2540,4.2310,4.2320,866
2009-06-18,01:45:00,4.2320,4.2390,4.2190,4.2260,624
2009-06-18,01:50:00,4.2250,4.2400,4.2230,4.2260,760
2009-06-18,01:55:00,4.2240,4.2380,4.2110,4.2180,714
2009-06-18,02:00:00,4.2180,4.2490,4.2110,4.2460,558
2009-06-18,02:05:00,4.2450,4.2460,4.2290,4.2330,641
2009-06-18,02:10:00,4.2320,4.2480,4.2210,4.2400,587
2009-06-18,02:15:00,4.2410,4.2620,4.2400,4.2480,903
2009-06-18,02:20:00,4.2470,4.2660,4.2430,4.2660,1400
2009-06-18,02:25:00,4.2650,4.2680,4.2380,4.2590,1649
2009-06-18,02:30:00,4.2590,4.2600,4.2450,4.2490,444
2009-06-18,02:35:00,4.2480,4.2560,4.2470,4.2540,207
2009-06-18,02:40:00,4.2540,4.2540,4.2460,4.2490,218
2009-06-18,02:45:00,4.2480,4.2530,4.2440,4.2490,161
2009-06-18,02:50:00,4.2510,4.2570,4.2490,4.2510,257
2009-06-18,02:55:00,4.2530,4.2570,4.2520,4.2530,44
2009-06-18,03:00:00,4.2530,4.2600,4.2520,4.2520,144
2009-06-18,03:05:00,4.2540,4.2550,4.2490,4.2490,112
2009-06-18,03:10:00,4.2490,4.2570,4.2490,4.2550,216
2009-06-18,03:15:00,4.2500,4.2600,4.2500,4.2550,88
2009-06-18,03:20:00,4.2540,4.2570,4.2510,4.2530,72
2009-06-18,03:25:00,4.2550,4.2570,4.2480,4.2490,92
2009-06-18,03:30:00,4.2480,4.2510,4.2440,4.2500,108
2009-06-18,03:35:00,4.2500,4.2500,4.2390,4.2390,147
2009-06-18,03:40:00,4.2410,4.2450,4.2400,4.2430,71
2009-06-18,03:45:00,4.2440,4.2480,4.2420,4.2430,36
2009-06-18,03:50:00,4.2430,4.2450,4.2420,4.2420,58
2009-06-18,03:55:00,4.2420,4.2440,4.2390,4.2420,133
2009-06-18,04:00:00,4.2400,4.2480,4.2400,4.2460,40
2009-06-18,04:05:00,4.2480,4.2490,4.2480,4.2490,17
2009-06-18,04:10:00,4.2510,4.2540,4.2510,4.2540,14
2009-06-18,04:15:00,4.2520,4.2550,4.2520,4.2550,45
2009-06-18,04:20:00,4.2560,4.2560,4.2550,4.2550,4
2009-06-18,04:30:00,4.2570,4.2590,4.2530,4.2530,17
2009-06-18,04:40:00,4.2570,4.2570,4.2560,4.2560,7
2009-06-18,04:45:00,4.2560,4.2580,4.2560,4.2580,13
2009-06-18,04:50:00,4.2580,4.2630,4.2580,4.2620,18
2009-06-18,04:55:00,4.2630,4.2630,4.2620,4.2620,5
2009-06-18,05:00:00,4.2630,4.2640,4.2630,4.2630,10
2009-06-18,05:05:00,4.2640,4.2640,4.2600,4.2600,3
2009-06-18,05:10:00,4.2600,4.2600,4.2550,4.2550,9
2009-06-18,06:05:00,4.2630,4.2630,4.2570,4.2630,4
2009-06-18,06:15:00,4.2670,4.2710,4.2670,4.2690,5
2009-06-18,06:20:00,4.2660,4.2660,4.2580,4.2580,4
2009-06-18,06:25:00,4.2610,4.2640,4.2610,4.2640,2
2009-06-18,06:35:00,4.2580,4.2760,4.2580,4.2760,27
2009-06-18,06:40:00,4.2760,4.2800,4.2760,4.2800,4
2009-06-18,06:45:00,4.2800,4.2860,4.2800,4.2860,8
2009-06-18,06:50:00,4.2830,4.2900,4.2750,4.2880,16
2009-06-18,06:55:00,4.2900,4.3000,4.2870,4.3000,40
2009-06-18,07:00:00,4.3070,4.3230,4.3050,4.3230,34
2009-06-18,07:05:00,4.3180,4.3270,4.3170,4.3200,24
2009-06-18,07:10:00,4.3130,4.3130,4.3000,4.3120,15
2009-06-18,07:15:00,4.3100,4.3100,4.3080,4.3080,21
2009-06-18,07:25:00,4.3060,4.3070,4.3000,4.3030,6
2009-06-18,07:30:00,4.3000,4.3000,4.2900,4.2920,10
2009-06-18,07:35:00,4.2980,4.2980,4.2980,4.2980,1
2009-06-18,07:40:00,4.2990,4.2990,4.2990,4.2990,5
2009-06-18,07:50:00,4.3000,4.3000,4.2920,4.2920,6
2009-06-18,08:10:00,4.2880,4.2880,4.2800,4.2800,4
2009-06-18,08:20:00,4.2770,4.2770,4.2720,4.2720,2
2009-06-18,08:40:00,4.2850,4.2850,4.2840,4.2840,2
2009-06-18,08:55:00,4.2820,4.2820,4.2820,4.2820,3
2009-06-18,09:00:00,4.2920,4.2920,4.2920,4.2920,6
2009-06-18,09:05:00,4.2960,4.2960,4.2960,4.2960,1
2009-06-18,09:10:00,4.2880,4.2880,4.2740,4.2740,26
2009-06-18,09:15:00,4.2740,4.2780,4.2700,4.2700,12
2009-06-18,09:25:00,4.2700,4.2700,4.2700,4.2700,1
2009-06-18,09:35:00,4.2710,4.2710,4.2710,4.2710,1
2009-06-18,09:45:00,4.2730,4.2730,4.2720,4.2720,2
2009-06-18,09:50:00,4.2780,4.2790,4.2780,4.2790,5
2009-06-18,10:00:00,4.2750,4.2750,4.2750,4.2750,1
2009-06-18,10:10:00,4.2750,4.2780,4.2750,4.2780,4
2009-06-18,10:15:00,4.2730,4.2730,4.2710,4.2710,5
2009-06-18,10:25:00,4.2720,4.2720,4.2720,4.2720,1
2009-06-18,10:40:00,4.2710,4.2710,4.2710,4.2710,1
2009-06-18,10:45:00,4.2750,4.2760,4.2710,4.2710,4
2009-06-18,11:20:00,4.2620,4.2790,4.2620,4.2790,18
2009-06-18,11:30:00,4.2710,4.2710,4.2710,4.2710,1
2009-06-18,11:45:00,4.2640,4.2640,4.2640,4.2640,1
2009-06-18,12:05:00,4.2660,4.2660,4.2500,4.2580,30
2009-06-18,12:20:00,4.2610,4.2610,4.2590,4.2610,5
2009-06-18,12:25:00,4.2550,4.2550,4.2520,4.2520,9
2009-06-18,12:30:00,4.2520,4.2520,4.2520,4.2520,1
2009-06-18,12:35:00,4.2520,4.2520,4.2500,4.2510,14
2009-06-18,12:40:00,4.2510,4.2520,4.2500,4.2520,12
2009-06-18,12:45:00,4.2550,4.2550,4.2510,4.2510,5
2009-06-18,12:50:00,4.2500,4.2510,4.2490,4.2510,9
2009-06-18,12:55:00,4.2550,4.2550,4.2500,4.2500,2
2009-06-18,13:00:00,4.2490,4.2510,4.2490,4.2500,3
2009-06-18,13:05:00,4.2500,4.2500,4.2490,4.2490,3
2009-06-18,13:20:00,4.2520,4.2520,4.2490,4.2490,3
2009-06-18,13:30:00,4.2520,4.2530,4.2500,4.2500,5
2009-06-18,13:40:00,4.2500,4.2500,4.2480,4.2480,7
2009-06-18,13:45:00,4.2490,4.2490,4.2490,4.2490,1
2009-06-18,13:50:00,4.2500,4.2500,4.2500,4.2500,5
2009-06-18,14:00:00,4.2520,4.2520,4.2500,4.2500,2
2009-06-18,14:05:00,4.2500,4.2500,4.2500,4.2500,2
2009-06-18,14:15:00,4.2500,4.2500,4.2500,4.2500,1
2009-06-18,14:20:00,4.2520,4.2520,4.2520,4.2520,1
2009-06-18,14:25:00,4.2570,4.2580,4.2560,4.2580,15
2009-06-18,14:30:00,4.2590,4.2590,4.2560,4.2590,5
2009-06-18,14:35:00,4.2590,4.2610,4.2590,4.2610,10
2009-06-18,14:40:00,4.2620,4.2670,4.2620,4.2670,18
2009-06-18,14:45:00,4.2660,4.2670,4.2660,4.2670,2
2009-06-18,14:50:00,4.2660,4.2660,4.2640,4.2640,3
2009-06-18,14:55:00,4.2660,4.2660,4.2650,4.2660,4
2009-06-18,15:00:00,4.2680,4.2680,4.2680,4.2680,2
2009-06-18,15:05:00,4.2720,4.2720,4.2700,4.2720,12
2009-06-18,15:10:00,4.2710,4.2770,4.2710,4.2740,17
2009-06-18,15:15:00,4.2750,4.2770,4.2750,4.2770,15
2009-06-18,15:20:00,4.2770,4.2810,4.2720,4.2790,34
2009-06-18,15:25:00,4.2790,4.2810,4.2790,4.2790,25
2009-06-18,15:30:00,4.2760,4.2760,4.2730,4.2760,13
2009-06-18,15:35:00,4.2760,4.2810,4.2760,4.2760,7
2009-06-18,15:40:00,4.2740,4.2740,4.2710,4.2710,7
2009-06-18,15:45:00,4.2680,4.2710,4.2670,4.2670,13
2009-06-18,15:50:00,4.2680,4.2700,4.2680,4.2700,79
2009-06-18,15:55:00,4.2690,4.2700,4.2690,4.2690,43
2009-06-18,16:00:00,4.2690,4.2700,4.2680,4.2680,54
2009-06-18,16:05:00,4.2680,4.2700,4.2680,4.2680,10
2009-06-18,16:10:00,4.2680,4.2700,4.2680,4.2690,12
2009-06-18,16:15:00,4.2680,4.2760,4.2670,4.2760,52
2009-06-18,16:20:00,4.2760,4.2760,4.2750,4.2760,4
2009-06-18,16:25:00,4.2730,4.2760,4.2730,4.2760,4
2009-06-18,16:30:00,4.2730,4.2820,4.2730,4.2810,16
2009-06-18,16:35:00,4.2800,4.2800,4.2780,4.2790,5
2009-06-18,16:40:00,4.2810,4.2830,4.2810,4.2820,14
2009-06-18,16:45:00,4.2820,4.2860,4.2820,4.2860,28
2009-06-18,16:50:00,4.2810,4.2810,4.2810,4.2810,1
2009-06-18,16:55:00,4.2850,4.2860,4.2820,4.2860,40
2009-06-18,17:00:00,4.2860,4.2970,4.2860,4.2930,35
2009-06-18,17:05:00,4.2920,4.3000,4.2910,4.2970,31
2009-06-18,17:10:00,4.3000,4.3000,4.2950,4.2960,14
2009-06-18,17:15:00,4.2960,4.3000,4.2960,4.2990,47
2009-06-18,17:20:00,4.3000,4.3000,4.2980,4.2980,5
2009-06-18,17:25:00,4.2980,4.2990,4.2980,4.2980,19
2009-06-18,17:30:00,4.2990,4.3000,4.2990,4.2990,89
2009-06-18,17:35:00,4.2990,4.2990,4.2980,4.2980,4
2009-06-18,17:40:00,4.3000,4.3000,4.2990,4.2990,30
2009-06-18,17:45:00,4.2980,4.3000,4.2890,4.2900,95
2009-06-18,17:50:00,4.2890,4.2910,4.2890,4.2910,22
2009-06-18,17:55:00,4.2910,4.2920,4.2900,4.2900,22
2009-06-18,18:00:00,4.2900,4.2930,4.2900,4.2930,12
2009-06-18,18:05:00,4.2940,4.2990,4.2940,4.2990,33
2009-06-18,18:10:00,4.2980,4.3000,4.2910,4.2920,30
2009-06-18,18:15:00,4.2920,4.2920,4.2920,4.2920,2
2009-06-18,18:20:00,4.2950,4.2970,4.2940,4.2970,6
2009-06-18,18:25:00,4.2940,4.2980,4.2940,4.2980,4
2009-06-18,18:30:00,4.2980,4.2990,4.2910,4.2910,14
2009-06-18,18:35:00,4.2930,4.2970,4.2930,4.2970,11
2009-06-18,18:40:00,4.2960,4.2960,4.2910,4.2920,19
2009-06-18,18:45:00,4.2920,4.2920,4.2900,4.2900,15
2009-06-18,18:50:00,4.2900,4.2910,4.2900,4.2910,13
2009-06-18,18:55:00,4.2900,4.2930,4.2900,4.2930,25
2009-06-18,19:00:00,4.2920,4.2920,4.2870,4.2880,64
2009-06-18,19:05:00,4.2870,4.2870,4.2820,4.2850,97
2009-06-18,19:10:00,4.2830,4.2870,4.2820,4.2840,45
2009-06-18,19:15:00,4.2850,4.2920,4.2850,4.2860,63
2009-06-18,19:20:00,4.2870,4.2870,4.2770,4.2770,96
2009-06-18,19:25:00,4.2770,4.2850,4.2760,4.2760,39
2009-06-18,19:30:00,4.2800,4.2820,4.2790,4.2790,3
2009-06-18,19:35:00,4.2780,4.2780,4.2580,4.2600,323
2009-06-18,19:40:00,4.2600,4.2670,4.2500,4.2500,127
2009-06-18,19:45:00,4.2500,4.2620,4.2500,4.2560,86
2009-06-18,19:50:00,4.2580,4.2590,4.2420,4.2480,187
2009-06-18,19:55:00,4.2470,4.2520,4.2450,4.2450,33
2009-06-18,20:00:00,4.2480,4.2590,4.2460,4.2560,146
2009-06-18,20:05:00,4.2580,4.2640,4.2580,4.2610,87
2009-06-18,20:10:00,4.2610,4.2720,4.2610,4.2720,171
2009-06-18,20:15:00,4.2710,4.2850,4.2700,4.2770,170
2009-06-18,20:20:00,4.2770,4.2790,4.2730,4.2760,123
2009-06-18,20:25:00,4.2770,4.3060,4.2740,4.3000,510
2009-06-18,20:30:00,4.3020,4.3240,4.3000,4.3190,705
2009-06-18,20:35:00,4.3160,4.3280,4.3130,4.3250,484
2009-06-18,20:40:00,4.3260,4.3270,4.3170,4.3200,246
2009-06-18,20:45:00,4.3200,4.3220,4.3020,4.3080,493
2009-06-18,20:50:00,4.3080,4.3100,4.3050,4.3060,278
2009-06-18,20:55:00,4.3060,4.3240,4.3050,4.3200,337
2009-06-18,21:00:00,4.3220,4.3280,4.2750,4.2760,1972
2009-06-18,21:05:00,4.2770,4.2910,4.2700,4.2720,944
2009-06-18,21:10:00,4.2710,4.2730,4.2560,4.2570,1051
2009-06-18,21:15:00,4.2560,4.2790,4.2540,4.2770,565
2009-06-18,21:20:00,4.2770,4.2770,4.2420,4.2550,674
2009-06-18,21:25:00,4.2550,4.2550,4.2360,4.2470,1011
2009-06-18,21:30:00,4.2470,4.2500,4.2220,4.2350,1394
2009-06-18,21:35:00,4.2340,4.2400,4.2250,4.2290,1238
2009-06-18,21:40:00,4.2290,4.2400,4.2280,4.2400,644
2009-06-18,21:45:00,4.2410,4.2440,4.2260,4.2320,640
2009-06-18,21:50:00,4.2320,4.2330,4.2100,4.2200,958
2009-06-18,21:55:00,4.2200,4.2330,4.2180,4.2310,535
2009-06-18,22:00:00,4.2310,4.2500,4.2310,4.2400,852
2009-06-18,22:05:00,4.2410,4.2470,4.2260,4.2430,758
2009-06-18,22:10:00,4.2430,4.2600,4.2430,4.2530,796
2009-06-18,22:15:00,4.2540,4.2610,4.2480,4.2550,939
2009-06-18,22:20:00,4.2550,4.2650,4.2550,4.2600,686
2009-06-18,22:25:00,4.2580,4.2660,4.2400,4.2400,884
2009-06-18,22:30:00,4.2400,4.2400,4.1340,4.1370,6945
2009-06-18,22:35:00,4.1360,4.1640,4.1260,4.1450,2514
2009-06-18,22:40:00,4.1470,4.1490,4.0890,4.1060,4397
2009-06-18,22:45:00,4.1050,4.1320,4.1040,4.1130,2646
2009-06-18,22:50:00,4.1130,4.1320,4.1110,4.1230,1766
2009-06-18,22:55:00,4.1220,4.1230,4.0750,4.0830,2964
2009-06-18,23:00:00,4.0830,4.0940,4.0720,4.0760,2247
2009-06-18,23:05:00,4.0770,4.1040,4.0690,4.0990,2303
2009-06-18,23:10:00,4.1000,4.1020,4.0880,4.0990,959
2009-06-18,23:15:00,4.0970,4.1280,4.0970,4.1270,1337
2009-06-18,23:20:00,4.1280,4.1470,4.1270,4.1460,1185
2009-06-18,23:25:00,4.1460,4.1470,4.1280,4.1370,1078
2009-06-18,23:30:00,4.1360,4.1400,4.1250,4.1290,445
2009-06-18,23:35:00,4.1270,4.1450,4.1220,4.1320,571
2009-06-18,23:40:00,4.1310,4.1320,4.1170,4.1180,447
2009-06-18,23:45:00,4.1190,4.1210,4.1130,4.1210,226
2009-06-18,23:50:00,4.1200,4.1230,4.1110,4.1220,398
2009-06-18,23:55:00,4.1200,4.1300,4.1130,4.1140,403
2009-06-19,00:00:00,4.1130,4.1160,4.0990,4.1080,552
2009-06-19,00:05:00,4.1090,4.1130,4.0960,4.0980,534
2009-06-19,00:10:00,4.0970,4.1120,4.0940,4.1110,348
2009-06-19,00:15:00,4.1110,4.1190,4.1040,4.1050,270
2009-06-19,00:20:00,4.1040,4.1050,4.0960,4.0970,312
2009-06-19,00:25:00,4.0970,4.1010,4.0740,4.0750,1236
2009-06-19,00:30:00,4.0760,4.0800,4.0670,4.0760,765
2009-06-19,00:35:00,4.0760,4.0880,4.0700,4.0770,657
2009-06-19,00:40:00,4.0790,4.0890,4.0720,4.0750,529
2009-06-19,00:45:00,4.0750,4.1150,4.0650,4.1110,1441
2009-06-19,00:50:00,4.1130,4.1140,4.0910,4.0920,569
2009-06-19,00:55:00,4.0920,4.1290,4.0910,4.1250,822
2009-06-19,01:00:00,4.1250,4.1290,4.1060,4.1060,773
2009-06-19,01:05:00,4.1080,4.1250,4.1050,4.1170,428
2009-06-19,01:10:00,4.1170,4.1170,4.1050,4.1080,388
2009-06-19,01:15:00,4.1100,4.1140,4.1010,4.1040,401
2009-06-19,01:20:00,4.1060,4.1190,4.1010,4.1170,357
2009-06-19,01:25:00,4.1180,4.1280,4.1120,4.1260,582
2009-06-19,01:30:00,4.1260,4.1400,4.1190,4.1260,908
2009-06-19,01:35:00,4.1260,4.1410,4.1200,4.1200,761
2009-06-19,01:40:00,4.1190,4.1290,4.1170,4.1240,386
2009-06-19,01:45:00,4.1230,4.1350,4.1210,4.1260,551
2009-06-19,01:50:00,4.1260,4.1290,4.1140,4.1180,327
2009-06-19,01:55:00,4.1140,4.1230,4.1110,4.1160,351
2009-06-19,02:00:00,4.1150,4.1180,4.0830,4.0890,744
2009-06-19,02:05:00,4.0890,4.1010,4.0890,4.0960,319
2009-06-19,02:10:00,4.0930,4.0950,4.0700,4.0800,1225
2009-06-19,02:15:00,4.0800,4.1000,4.0780,4.0950,559
2009-06-19,02:20:00,4.0940,4.1000,4.0810,4.0890,586
2009-06-19,02:25:00,4.0870,4.1090,4.0850,4.0910,1506
2009-06-19,02:30:00,4.0920,4.0920,4.0800,4.0860,537
2009-06-19,02:35:00,4.0860,4.0900,4.0840,4.0870,211
2009-06-19,02:40:00,4.0870,4.0900,4.0840,4.0870,247
2009-06-19,02:45:00,4.0850,4.0890,4.0720,4.0740,299
2009-06-19,02:50:00,4.0750,4.0930,4.0750,4.0790,124
2009-06-19,02:55:00,4.0790,4.0830,4.0770,4.0820,106
2009-06-19,03:00:00,4.0810,4.0830,4.0780,4.0780,75
2009-06-19,03:05:00,4.0770,4.0820,4.0740,4.0800,181
2009-06-19,03:10:00,4.0810,4.0830,4.0780,4.0800,50
2009-06-19,03:15:00,4.0800,4.0820,4.0780,4.0800,30
2009-06-19,03:20:00,4.0790,4.0800,4.0750,4.0770,187
2009-06-19,03:25:00,4.0750,4.0770,4.0700,4.0730,66
2009-06-19,03:30:00,4.0730,4.0780,4.0720,4.0750,37
2009-06-19,03:35:00,4.0760,4.0760,4.0700,4.0730,61
2009-06-19,03:40:00,4.0730,4.0760,4.0730,4.0740,44
2009-06-19,03:45:00,4.0740,4.0780,4.0690,4.0780,122
2009-06-19,03:50:00,4.0780,4.0810,4.0740,4.0740,41
2009-06-19,03:55:00,4.0730,4.0760,4.0670,4.0670,91
2009-06-19,04:00:00,4.0670,4.0710,4.0610,4.0690,87
2009-06-19,04:05:00,4.0680,4.0720,4.0660,4.0670,19
2009-06-19,04:10:00,4.0660,4.0690,4.0650,4.0660,17
2009-06-19,04:15:00,4.0660,4.0710,4.0640,4.0690,16
2009-06-19,04:20:00,4.0690,4.0710,4.0690,4.0710,3
2009-06-19,04:25:00,4.0690,4.0740,4.0680,4.0680,12
2009-06-19,04:30:00,4.0720,4.0750,4.0680,4.0690,10
2009-06-19,04:35:00,4.0700,4.0720,4.0660,4.0720,29
2009-06-19,04:40:00,4.0710,4.0710,4.0650,4.0690,17
2009-06-19,04:45:00,4.0700,4.0700,4.0700,4.0700,7
2009-06-19,04:50:00,4.0690,4.0690,4.0690,4.0690,1
2009-06-19,04:55:00,4.0680,4.0720,4.0680,4.0720,15
2009-06-19,05:00:00,4.0740,4.0740,4.0740,4.0740,2
2009-06-19,05:05:00,4.0750,4.0750,4.0730,4.0730,3
2009-06-19,05:10:00,4.0750,4.0750,4.0670,4.0670,8
2009-06-19,06:05:00,4.0800,4.0840,4.0780,4.0780,18
2009-06-19,06:10:00,4.0800,4.0850,4.0800,4.0850,12
2009-06-19,06:15:00,4.0860,4.0860,4.0860,4.0860,2
2009-06-19,06:20:00,4.0860,4.0860,4.0860,4.0860,2
2009-06-19,06:25:00,4.0860,4.0860,4.0860,4.0860,2
2009-06-19,06:35:00,4.0870,4.0870,4.0870,4.0870,6
2009-06-19,07:00:00,4.0860,4.0860,4.0860,4.0860,1
2009-06-19,07:10:00,4.0880,4.0880,4.0860,4.0860,3
2009-06-19,07:15:00,4.0880,4.0880,4.0820,4.0820,5
2009-06-19,07:20:00,4.0860,4.0860,4.0780,4.0810,29
2009-06-19,07:35:00,4.0820,4.0820,4.0820,4.0820,9
2009-06-19,07:40:00,4.0790,4.0800,4.0770,4.0800,8
2009-06-19,07:45:00,4.0810,4.0820,4.0810,4.0820,2
2009-06-19,07:50:00,4.0830,4.0830,4.0830,4.0830,7
2009-06-19,07:55:00,4.0840,4.0840,4.0840,4.0840,3
2009-06-19,08:00:00,4.0820,4.0820,4.0820,4.0820,4
2009-06-19,08:05:00,4.0840,4.0840,4.0820,4.0820,4
2009-06-19,08:10:00,4.0820,4.0820,4.0820,4.0820,2
2009-06-19,08:20:00,4.0840,4.0840,4.0840,4.0840,4
2009-06-19,08:25:00,4.0810,4.0810,4.0780,4.0780,6
2009-06-19,08:35:00,4.0770,4.0830,4.0750,4.0820,47
2009-06-19,08:45:00,4.0830,4.0830,4.0830,4.0830,8
2009-06-19,08:50:00,4.0840,4.0840,4.0840,4.0840,14
2009-06-19,08:55:00,4.0840,4.0870,4.0840,4.0870,21
2009-06-19,09:10:00,4.0870,4.0870,4.0870,4.0870,10
2009-06-19,09:55:00,4.0800,4.0820,4.0780,4.0820,23
2009-06-19,10:00:00,4.0780,4.0780,4.0780,4.0780,1
2009-06-19,10:30:00,4.0750,4.0750,4.0750,4.0750,1
2009-06-19,10:35:00,4.0750,4.0800,4.0750,4.0800,4
2009-06-19,10:40:00,4.0800,4.0800,4.0800,4.0800,2
2009-06-19,10:45:00,4.0810,4.0820,4.0810,4.0820,2
2009-06-19,10:50:00,4.0800,4.0800,4.0800,4.0800,5
2009-06-19,11:00:00,4.0800,4.0800,4.0800,4.0800,1
2009-06-19,11:05:00,4.0800,4.0800,4.0800,4.0800,1
2009-06-19,11:20:00,4.0820,4.0820,4.0800,4.0820,6
2009-06-19,11:25:00,4.0820,4.0820,4.0800,4.0800,3
2009-06-19,11:40:00,4.0800,4.0800,4.0800,4.0800,1
2009-06-19,12:05:00,4.0820,4.0820,4.0810,4.0810,2
2009-06-19,12:15:00,4.0820,4.0820,4.0820,4.0820,6
2009-06-19,12:20:00,4.0810,4.0810,4.0810,4.0810,1
2009-06-19,12:25:00,4.0830,4.0840,4.0830,4.0840,7
2009-06-19,12:30:00,4.0840,4.0860,4.0840,4.0850,25
2009-06-19,12:35:00,4.0860,4.0890,4.0860,4.0870,26
2009-06-19,12:40:00,4.0900,4.0900,4.0890,4.0900,15
2009-06-19,12:45:00,4.0900,4.0900,4.0900,4.0900,5
2009-06-19,12:50:00,4.0900,4.0910,4.0890,4.0910,4
2009-06-19,12:55:00,4.0910,4.0920,4.0910,4.0920,5
2009-06-19,13:00:00,4.0920,4.0930,4.0920,4.0930,15
2009-06-19,13:05:00,4.0930,4.0950,4.0930,4.0940,15
2009-06-19,13:10:00,4.0950,4.0960,4.0950,4.0960,15
2009-06-19,13:15:00,4.0970,4.0990,4.0960,4.0970,28
2009-06-19,13:20:00,4.0980,4.0990,4.0980,4.0990,14
2009-06-19,13:25:00,4.1000,4.1000,4.1000,4.1000,10
2009-06-19,13:30:00,4.1010,4.1010,4.0960,4.0960,6
2009-06-19,13:35:00,4.0940,4.0970,4.0940,4.0970,2
2009-06-19,13:40:00,4.0980,4.0980,4.0940,4.0940,3
2009-06-19,13:45:00,4.0980,4.0980,4.0980,4.0980,1
2009-06-19,13:55:00,4.0940,4.0940,4.0920,4.0930,4
2009-06-19,14:00:00,4.0930,4.0930,4.0930,4.0930,1
2009-06-19,14:05:00,4.0920,4.0940,4.0920,4.0940,2
2009-06-19,14:10:00,4.0990,4.1010,4.0970,4.1010,11
2009-06-19,14:15:00,4.1000,4.1000,4.0990,4.0990,2
2009-06-19,14:20:00,4.1010,4.1040,4.1000,4.1000,28
2009-06-19,14:25:00,4.1030,4.1030,4.1010,4.1010,3
2009-06-19,14:30:00,4.1010,4.1010,4.0990,4.0990,2
2009-06-19,14:35:00,4.1040,4.1050,4.1040,4.1050,9
2009-06-19,14:40:00,4.1020,4.1020,4.0970,4.0970,17
2009-06-19,14:45:00,4.0980,4.1010,4.0970,4.1010,11
2009-06-19,14:50:00,4.0990,4.1000,4.0990,4.1000,5
2009-06-19,14:55:00,4.0980,4.0990,4.0970,4.0970,4
2009-06-19,15:00:00,4.1000,4.1000,4.1000,4.1000,1
2009-06-19,15:05:00,4.1000,4.1030,4.1000,4.1030,4
2009-06-19,15:10:00,4.1020,4.1040,4.1020,4.1040,5
2009-06-19,15:15:00,4.1040,4.1060,4.1040,4.1060,12
2009-06-19,15:20:00,4.1040,4.1060,4.1040,4.1060,3
2009-06-19,15:25:00,4.1060,4.1070,4.1060,4.1060,14
2009-06-19,15:30:00,4.1060,4.1070,4.1060,4.1070,4
2009-06-19,15:35:00,4.1080,4.1090,4.1070,4.1080,20
2009-06-19,15:40:00,4.1090,4.1110,4.1090,4.1110,18
2009-06-19,15:45:00,4.1080,4.1110,4.1080,4.1110,5
2009-06-19,15:50:00,4.1080,4.1090,4.1060,4.1060,8
2009-06-19,15:55:00,4.1050,4.1090,4.1050,4.1090,4
2009-06-19,16:00:00,4.1090,4.1090,4.1070,4.1090,7
2009-06-19,16:05:00,4.1090,4.1090,4.1090,4.1090,2
2009-06-19,16:10:00,4.1090,4.1090,4.1090,4.1090,5
2009-06-19,16:15:00,4.1090,4.1090,4.1090,4.1090,2
2009-06-19,16:20:00,4.1110,4.1120,4.1110,4.1120,5
2009-06-19,16:25:00,4.1110,4.1120,4.1100,4.1120,3
2009-06-19,16:30:00,4.1100,4.1100,4.1090,4.1100,3
2009-06-19,16:35:00,4.1120,4.1130,4.1120,4.1130,5
2009-06-19,16:45:00,4.1110,4.1130,4.1100,4.1100,11
2009-06-19,16:50:00,4.1110,4.1120,4.1110,4.1120,4
2009-06-19,16:55:00,4.1090,4.1090,4.1090,4.1090,4
2009-06-19,17:00:00,4.1090,4.1120,4.1090,4.1120,8
2009-06-19,17:05:00,4.1110,4.1130,4.1110,4.1130,14
2009-06-19,17:10:00,4.1140,4.1160,4.1140,4.1160,23
2009-06-19,17:15:00,4.1170,4.1170,4.1160,4.1160,12
2009-06-19,17:20:00,4.1180,4.1180,4.1160,4.1170,4
2009-06-19,17:25:00,4.1180,4.1180,4.1160,4.1160,5
2009-06-19,17:30:00,4.1180,4.1220,4.1170,4.1220,35
2009-06-19,17:35:00,4.1220,4.1230,4.1220,4.1230,10
2009-06-19,17:40:00,4.1230,4.1250,4.1230,4.1250,19
2009-06-19,17:45:00,4.1260,4.1260,4.1230,4.1260,3
2009-06-19,17:50:00,4.1260,4.1290,4.1260,4.1290,9
2009-06-19,17:55:00,4.1300,4.1300,4.1300,4.1300,4
2009-06-19,18:00:00,4.1290,4.1300,4.1270,4.1270,7
2009-06-19,18:05:00,4.1290,4.1330,4.1290,4.1330,31
2009-06-19,18:10:00,4.1320,4.1330,4.1310,4.1310,8
2009-06-19,18:15:00,4.1290,4.1300,4.1280,4.1300,7
2009-06-19,18:20:00,4.1310,4.1350,4.1310,4.1350,13
2009-06-19,18:25:00,4.1310,4.1330,4.1290,4.1290,7
2009-06-19,18:30:00,4.1300,4.1320,4.1290,4.1310,14
2009-06-19,18:35:00,4.1290,4.1340,4.1290,4.1330,6
2009-06-19,18:40:00,4.1340,4.1350,4.1330,4.1350,12
2009-06-19,18:45:00,4.1320,4.1350,4.1280,4.1280,22
2009-06-19,18:50:00,4.1330,4.1330,4.1250,4.1300,18
2009-06-19,18:55:00,4.1280,4.1290,4.1260,4.1260,9
2009-06-19,19:00:00,4.1260,4.1280,4.1250,4.1250,9
2009-06-19,19:05:00,4.1250,4.1260,4.1240,4.1250,12
2009-06-19,19:10:00,4.1240,4.1280,4.1230,4.1280,18
2009-06-19,19:15:00,4.1300,4.1300,4.1280,4.1280,4
2009-06-19,19:20:00,4.1290,4.1290,4.1290,4.1290,15
2009-06-19,19:25:00,4.1270,4.1280,4.1270,4.1280,4
2009-06-19,19:30:00,4.1270,4.1280,4.1250,4.1270,33
2009-06-19,19:35:00,4.1270,4.1290,4.1230,4.1230,24
2009-06-19,19:40:00,4.1260,4.1320,4.1250,4.1320,15
2009-06-19,19:45:00,4.1320,4.1370,4.1280,4.1290,127
2009-06-19,19:50:00,4.1300,4.1330,4.1240,4.1250,86
2009-06-19,19:55:00,4.1250,4.1260,4.1000,4.1030,283
2009-06-19,20:00:00,4.1010,4.1050,4.0960,4.1010,103
2009-06-19,20:05:00,4.1000,4.1020,4.0970,4.1020,43
2009-06-19,20:10:00,4.1020,4.1120,4.1020,4.1120,126
2009-06-19,20:15:00,4.1140,4.1450,4.1140,4.1330,331
2009-06-19,20:20:00,4.1330,4.1370,4.1190,4.1200,164
2009-06-19,20:25:00,4.1230,4.1480,4.1230,4.1460,400
2009-06-19,20:30:00,4.1470,4.1590,4.1370,4.1410,629
2009-06-19,20:35:00,4.1410,4.1530,4.1410,4.1480,198
2009-06-19,20:40:00,4.1480,4.1550,4.1420,4.1520,258
2009-06-19,20:45:00,4.1510,4.1590,4.1400,4.1440,363
2009-06-19,20:50:00,4.1440,4.1470,4.1400,4.1450,324
2009-06-19,20:55:00,4.1470,4.1480,4.1430,4.1440,155
2009-06-19,21:00:00,4.1440,4.1540,4.1300,4.1360,1228
2009-06-19,21:05:00,4.1350,4.1470,4.1310,4.1310,747
2009-06-19,21:10:00,4.1310,4.1390,4.1110,4.1210,1045
2009-06-19,21:15:00,4.1200,4.1400,4.1140,4.1390,558
2009-06-19,21:20:00,4.1400,4.1410,4.1250,4.1320,517
2009-06-19,21:25:00,4.1330,4.1330,4.1180,4.1240,379
2009-06-19,21:30:00,4.1240,4.1340,4.1170,4.1310,606
2009-06-19,21:35:00,4.1310,4.1490,4.1310,4.1370,918
2009-06-19,21:40:00,4.1390,4.1420,4.1150,4.1240,973
2009-06-19,21:45:00,4.1230,4.1260,4.1040,4.1060,572
2009-06-19,21:50:00,4.1060,4.1170,4.1020,4.1130,485
2009-06-19,21:55:00,4.1110,4.1260,4.1100,4.1180,711
2009-06-19,22:00:00,4.1200,4.1340,4.1150,4.1240,802
2009-06-19,22:05:00,4.1240,4.1270,4.1160,4.1210,517
2009-06-19,22:10:00,4.1210,4.1230,4.1020,4.1050,506
2009-06-19,22:15:00,4.1050,4.1170,4.1040,4.1100,284
2009-06-19,22:20:00,4.1080,4.1190,4.1030,4.1180,419
2009-06-19,22:25:00,4.1180,4.1180,4.1060,4.1100,357
2009-06-19,22:30:00,4.1110,4.1190,4.1070,4.1130,498
2009-06-19,22:35:00,4.1130,4.1300,4.1110,4.1290,740
2009-06-19,22:40:00,4.1290,4.1320,4.1170,4.1270,409
2009-06-19,22:45:00,4.1270,4.1380,4.1260,4.1340,358
2009-06-19,22:50:00,4.1340,4.1410,4.1220,4.1290,657
2009-06-19,22:55:00,4.1300,4.1380,4.1260,4.1310,351
2009-06-19,23:00:00,4.1310,4.1350,4.1270,4.1270,224
2009-06-19,23:05:00,4.1280,4.1290,4.1060,4.1070,715
2009-06-19,23:10:00,4.1060,4.1150,4.1040,4.1130,372
2009-06-19,23:15:00,4.1120,4.1120,4.0820,4.0880,1239
2009-06-19,23:20:00,4.0860,4.0900,4.0780,4.0880,648
2009-06-19,23:25:00,4.0900,4.0990,4.0720,4.0780,1083
2009-06-19,23:30:00,4.0750,4.0900,4.0610,4.0850,1342
2009-06-19,23:35:00,4.0860,4.0920,4.0720,4.0910,490
2009-06-19,23:40:00,4.0900,4.1000,4.0880,4.0950,316
2009-06-19,23:45:00,4.0940,4.0990,4.0900,4.0900,227
2009-06-19,23:50:00,4.0900,4.1150,4.0840,4.1040,906
2009-06-19,23:55:00,4.1030,4.1310,4.0940,4.1130,1015
2009-06-20,00:00:00,4.1130,4.1150,4.1100,4.1110,216
2009-06-20,00:05:00,4.1130,4.1140,4.0960,4.0980,362
2009-06-20,00:10:00,4.0980,4.1080,4.0820,4.0860,524
2009-06-20,00:15:00,4.0860,4.0880,4.0790,4.0870,450
2009-06-20,00:20:00,4.0850,4.0880,4.0760,4.0830,471
2009-06-20,00:25:00,4.0820,4.0850,4.0690,4.0730,417
2009-06-20,00:30:00,4.0740,4.0800,4.0580,4.0600,1196
2009-06-20,00:35:00,4.0580,4.0590,4.0430,4.0530,1409
2009-06-20,00:40:00,4.0530,4.0880,4.0520,4.0760,790
2009-06-20,00:45:00,4.0750,4.0780,4.0650,4.0780,432
2009-06-20,00:50:00,4.0780,4.0820,4.0640,4.0660,368
2009-06-20,00:55:00,4.0660,4.0740,4.0520,4.0570,727
2009-06-20,01:00:00,4.0580,4.0840,4.0570,4.0810,514
2009-06-20,01:05:00,4.0830,4.0900,4.0770,4.0880,474
2009-06-20,01:10:00,4.0860,4.0860,4.0650,4.0710,572
2009-06-20,01:15:00,4.0710,4.0940,4.0670,4.0740,431
2009-06-20,01:20:00,4.0730,4.0850,4.0670,4.0800,281
2009-06-20,01:25:00,4.0780,4.0860,4.0730,4.0840,220
2009-06-20,01:30:00,4.0840,4.0930,4.0740,4.0790,303
2009-06-20,01:35:00,4.0790,4.0860,4.0600,4.0670,573
2009-06-20,01:40:00,4.0660,4.0680,4.0600,4.0620,476
2009-06-20,01:45:00,4.0650,4.0670,4.0480,4.0610,822
2009-06-20,01:50:00,4.0610,4.0620,4.0540,4.0580,497
2009-06-20,01:55:00,4.0580,4.0700,4.0440,4.0550,872
2009-06-20,02:00:00,4.0550,4.0690,4.0490,4.0630,403
2009-06-20,02:05:00,4.0620,4.0650,4.0490,4.0500,410
2009-06-20,02:10:00,4.0490,4.0500,4.0170,4.0230,1835
2009-06-20,02:15:00,4.0220,4.0350,4.0210,4.0290,803
2009-06-20,02:20:00,4.0290,4.0310,4.0150,4.0160,932
2009-06-20,02:25:00,4.0170,4.0450,4.0140,4.0410,1472
2009-06-20,02:30:00,4.0420,4.0420,4.0270,4.0300,823
2009-06-20,02:35:00,4.0300,4.0480,4.0280,4.0480,428
2009-06-20,02:40:00,4.0480,4.0500,4.0390,4.0400,102
2009-06-20,02:45:00,4.0430,4.0470,4.0350,4.0410,110
2009-06-20,02:50:00,4.0410,4.0420,4.0320,4.0390,57
2009-06-20,02:55:00,4.0370,4.0460,4.0370,4.0430,77
2009-06-20,03:00:00,4.0420,4.0510,4.0410,4.0450,111
2009-06-20,03:05:00,4.0440,4.0490,4.0420,4.0480,42
2009-06-20,03:10:00,4.0480,4.0520,4.0440,4.0490,102
2009-06-20,03:15:00,4.0490,4.0500,4.0420,4.0420,20
2009-06-20,03:20:00,4.0430,4.0440,4.0400,4.0420,33
2009-06-20,03:25:00,4.0390,4.0460,4.0390,4.0410,23
2009-06-20,03:30:00,4.0430,4.0430,4.0400,4.0400,11
2009-06-20,03:35:00,4.0430,4.0430,4.0400,4.0400,15
2009-06-20,03:40:00,4.0400,4.0470,4.0400,4.0460,36
2009-06-20,03:45:00,4.0460,4.0500,4.0430,4.0440,53
2009-06-20,03:50:00,4.0450,4.0460,4.0410,4.0450,28
2009-06-20,03:55:00,4.0480,4.0490,4.0430,4.0460,51
2009-06-20,04:00:00,4.0460,4.0500,4.0450,4.0480,55
2009-06-20,04:05:00,4.0520,4.0530,4.0470,4.0470,11
2009-06-20,04:10:00,4.0470,4.0530,4.0470,4.0530,27
2009-06-20,04:15:00,4.0530,4.0630,4.0500,4.0500,37
2009-06-20,04:20:00,4.0550,4.0560,4.0500,4.0560,12
2009-06-20,04:35:00,4.0560,4.0670,4.0560,4.0650,5
2009-06-20,04:40:00,4.0580,4.0670,4.0570,4.0670,15
2009-06-20,04:45:00,4.0660,4.0660,4.0660,4.0660,2
2009-06-20,04:50:00,4.0660,4.0660,4.0600,4.0650,5
2009-06-20,04:55:00,4.0550,4.0550,4.0530,4.0540,9
2009-06-20,05:00:00,4.0510,4.0510,4.0510,4.0510,1
2009-06-20,05:10:00,4.0600,4.0640,4.0600,4.0640,3
2009-06-22,06:00:00,4.0400,4.0500,4.0210,4.0500,5
2009-06-22,06:05:00,4.0230,4.0360,4.0200,4.0360,13
2009-06-22,06:10:00,4.0200,4.0200,4.0200,4.0200,1
2009-06-22,06:20:00,4.0190,4.0190,4.0190,4.0190,1
2009-06-22,06:25:00,4.0180,4.0200,4.0180,4.0200,5
2009-06-22,06:30:00,4.0200,4.0200,4.0200,4.0200,1
2009-06-22,06:35:00,4.0300,4.0300,4.0200,4.0200,2
2009-06-22,06:40:00,4.0330,4.0350,4.0330,4.0350,6
2009-06-22,06:45:00,4.0350,4.0360,4.0350,4.0360,2
2009-06-22,06:50:00,4.0390,4.0390,4.0390,4.0390,4
2009-06-22,07:00:00,4.0380,4.0380,4.0380,4.0380,1
2009-06-22,07:10:00,4.0260,4.0260,4.0260,4.0260,1
2009-06-22,07:20:00,4.0160,4.0160,4.0020,4.0020,92
2009-06-22,07:25:00,4.0040,4.0040,4.0020,4.0020,13
2009-06-22,07:30:00,4.0020,4.0070,4.0020,4.0070,4
2009-06-22,07:40:00,4.0030,4.0030,3.9870,4.0020,34
2009-06-22,07:45:00,4.0020,4.0020,4.0020,4.0020,1
2009-06-22,07:50:00,4.0020,4.0020,4.0020,4.0020,2
2009-06-22,08:00:00,4.0050,4.0050,3.9960,4.0000,50
2009-06-22,08:05:00,3.9950,3.9950,3.9920,3.9930,5
2009-06-22,08:10:00,3.9930,3.9930,3.9930,3.9930,1
2009-06-22,08:15:00,3.9950,3.9960,3.9930,3.9930,6
2009-06-22,08:20:00,3.9930,3.9930,3.9900,3.9900,18
2009-06-22,08:25:00,3.9960,3.9960,3.9960,3.9960,1
2009-06-22,08:30:00,3.9990,4.0000,3.9990,4.0000,2
2009-06-22,08:35:00,3.9920,3.9920,3.9920,3.9920,2
2009-06-22,08:40:00,3.9900,3.9900,3.9900,3.9900,2
2009-06-22,08:55:00,3.9900,3.9960,3.9900,3.9960,2
2009-06-22,09:00:00,3.9960,3.9960,3.9960,3.9960,1
2009-06-22,09:10:00,3.9910,3.9910,3.9900,3.9900,3
2009-06-22,09:15:00,3.9910,3.9910,3.9910,3.9910,3
2009-06-22,09:25:00,3.9880,3.9880,3.9840,3.9840,16
2009-06-22,09:30:00,3.9890,3.9890,3.9850,3.9850,4
2009-06-22,09:55:00,3.9880,3.9880,3.9880,3.9880,1
2009-06-22,10:00:00,3.9880,3.9880,3.9860,3.9860,2
2009-06-22,10:20:00,3.9880,3.9880,3.9880,3.9880,2
2009-06-22,10:25:00,3.9850,3.9970,3.9850,3.9970,8
2009-06-22,10:30:00,3.9960,3.9960,3.9940,3.9940,2
2009-06-22,10:35:00,3.9940,3.9940,3.9910,3.9910,2
2009-06-22,10:40:00,3.9890,3.9890,3.9890,3.9890,2
2009-06-22,10:55:00,3.9930,3.9930,3.9930,3.9930,1
2009-06-22,11:05:00,3.9900,3.9900,3.9900,3.9900,1
2009-06-22,11:10:00,3.9900,3.9900,3.9900,3.9900,1
2009-06-22,11:20:00,3.9860,3.9860,3.9860,3.9860,1
2009-06-22,11:25:00,3.9850,3.9880,3.9850,3.9880,6
2009-06-22,11:30:00,3.9850,3.9850,3.9850,3.9850,1
2009-06-22,11:35:00,3.9900,3.9900,3.9900,3.9900,1
2009-06-22,11:50:00,3.9900,3.9900,3.9860,3.9860,2
2009-06-22,11:55:00,3.9860,3.9860,3.9860,3.9860,2
2009-06-22,12:00:00,3.9900,3.9900,3.9900,3.9900,1
2009-06-22,12:05:00,3.9900,3.9920,3.9900,3.9920,3
2009-06-22,12:15:00,3.9920,3.9920,3.9920,3.9920,1
2009-06-22,12:20:00,3.9920,3.9920,3.9920,3.9920,5
2009-06-22,12:25:00,3.9970,3.9970,3.9970,3.9970,5
2009-06-22,12:30:00,3.9970,4.0000,3.9960,4.0000,19
2009-06-22,12:35:00,4.0000,4.0000,4.0000,4.0000,1
2009-06-22,12:40:00,4.0030,4.0040,4.0020,4.0030,6
2009-06-22,12:45:00,4.0080,4.0080,4.0080,4.0080,1
2009-06-22,12:50:00,4.0040,4.0090,4.0040,4.0090,18
2009-06-22,12:55:00,4.0090,4.0090,4.0090,4.0090,15
2009-06-22,13:10:00,4.0100,4.0100,4.0100,4.0100,2
2009-06-22,13:15:00,4.0140,4.0200,4.0140,4.0200,33
2009-06-22,13:20:00,4.0200,4.0200,4.0120,4.0120,4
2009-06-22,13:30:00,4.0070,4.0070,4.0050,4.0050,2
2009-06-22,14:00:00,4.0160,4.0330,4.0160,4.0320,27
2009-06-22,14:05:00,4.0320,4.0320,4.0320,4.0320,2
2009-06-22,14:15:00,4.0230,4.0230,4.0210,4.0230,4
2009-06-22,14:20:00,4.0140,4.0140,4.0140,4.0140,4
2009-06-22,14:25:00,4.0090,4.0090,4.0090,4.0090,4
2009-06-22,14:30:00,4.0050,4.0060,4.0040,4.0060,4
2009-06-22,14:35:00,4.0080,4.0080,4.0040,4.0040,2
2009-06-22,14:40:00,4.0040,4.0040,4.0040,4.0040,1
2009-06-22,14:50:00,4.0040,4.0040,4.0040,4.0040,1
2009-06-22,15:00:00,4.0050,4.0150,4.0050,4.0130,8
2009-06-22,15:05:00,4.0160,4.0300,4.0160,4.0260,28
2009-06-22,15:10:00,4.0180,4.0180,4.0180,4.0180,1
2009-06-22,15:25:00,4.0280,4.0280,4.0280,4.0280,4
2009-06-22,15:30:00,4.0270,4.0270,4.0270,4.0270,2
2009-06-22,15:40:00,4.0250,4.0250,4.0250,4.0250,1
2009-06-22,15:50:00,4.0250,4.0250,4.0250,4.0250,3
2009-06-22,15:55:00,4.0200,4.0200,4.0180,4.0180,4
2009-06-22,16:30:00,4.0300,4.0340,4.0300,4.0340,10
2009-06-22,16:35:00,4.0280,4.0280,4.0280,4.0280,1
2009-06-22,16:40:00,4.0250,4.0250,4.0240,4.0240,3
2009-06-22,16:50:00,4.0260,4.0260,4.0260,4.0260,6
2009-06-22,16:55:00,4.0250,4.0250,4.0250,4.0250,4
2009-06-22,17:00:00,4.0210,4.0250,4.0210,4.0230,3
2009-06-22,17:05:00,4.0210,4.0220,4.0140,4.0140,25
2009-06-22,17:10:00,4.0110,4.0110,4.0110,4.0110,5
2009-06-22,17:15:00,4.0180,4.0190,4.0050,4.0100,9
2009-06-22,17:20:00,4.0180,4.0180,4.0160,4.0160,13
2009-06-22,17:25:00,4.0050,4.0050,3.9940,3.9940,14
2009-06-22,17:30:00,4.0010,4.0090,4.0010,4.0050,18
2009-06-22,17:35:00,3.9960,4.0040,3.9710,3.9710,100
2009-06-22,17:40:00,3.9740,3.9790,3.9710,3.9790,8
2009-06-22,17:45:00,3.9740,3.9850,3.9740,3.9830,28
2009-06-22,17:50:00,3.9800,3.9840,3.9800,3.9800,12
2009-06-22,17:55:00,3.9830,3.9850,3.9830,3.9840,5
2009-06-22,18:00:00,3.9830,3.9850,3.9790,3.9790,9
2009-06-22,18:05:00,3.9840,3.9840,3.9710,3.9710,19
2009-06-22,18:10:00,3.9730,3.9730,3.9730,3.9730,4
2009-06-22,18:15:00,3.9760,3.9760,3.9730,3.9730,3
2009-06-22,18:20:00,3.9730,3.9730,3.9710,3.9720,56
2009-06-22,18:25:00,3.9720,3.9720,3.9710,3.9710,8
2009-06-22,18:30:00,3.9780,3.9780,3.9750,3.9750,4
2009-06-22,18:35:00,3.9760,4.0030,3.9710,3.9790,20
2009-06-22,18:40:00,3.9850,3.9850,3.9850,3.9850,1
2009-06-22,18:45:00,3.9880,3.9920,3.9690,3.9690,33
2009-06-22,18:50:00,3.9730,3.9900,3.9710,3.9900,26
2009-06-22,18:55:00,3.9840,3.9860,3.9840,3.9860,2
2009-06-22,19:00:00,3.9950,3.9950,3.9950,3.9950,2
2009-06-22,19:05:00,3.9930,3.9950,3.9810,3.9950,24
2009-06-22,19:10:00,3.9950,3.9950,3.9900,3.9910,12
2009-06-22,19:15:00,3.9950,3.9950,3.9950,3.9950,3
2009-06-22,19:25:00,3.9970,3.9980,3.9970,3.9980,3
2009-06-22,19:30:00,3.9980,4.0090,3.9980,4.0090,32
2009-06-22,19:35:00,4.0100,4.0100,4.0040,4.0040,6
2009-06-22,19:40:00,4.0060,4.0100,4.0010,4.0020,95
2009-06-22,19:45:00,4.0000,4.0110,3.9920,4.0110,58
2009-06-22,19:50:00,4.0190,4.0360,4.0150,4.0180,170
2009-06-22,19:55:00,4.0230,4.0570,4.0230,4.0490,123
2009-06-22,20:00:00,4.0540,4.0550,4.0400,4.0400,107
2009-06-22,20:05:00,4.0480,4.0480,4.0400,4.0450,39
2009-06-22,20:10:00,4.0460,4.0500,4.0400,4.0450,115
2009-06-22,20:15:00,4.0470,4.0770,4.0440,4.0700,361
2009-06-22,20:20:00,4.0700,4.0760,4.0640,4.0640,169
2009-06-22,20:25:00,4.0640,4.0700,4.0510,4.0700,181
2009-06-22,20:30:00,4.0700,4.0880,4.0550,4.0860,363
2009-06-22,20:35:00,4.0860,4.1050,4.0830,4.0920,527
2009-06-22,20:40:00,4.0910,4.0930,4.0800,4.0820,145
2009-06-22,20:45:00,4.0830,4.0880,4.0780,4.0850,202
2009-06-22,20:50:00,4.0860,4.0880,4.0830,4.0830,128
2009-06-22,20:55:00,4.0830,4.0860,4.0500,4.0500,441
2009-06-22,21:00:00,4.0510,4.0650,4.0420,4.0550,1271
2009-06-22,21:05:00,4.0550,4.0790,4.0490,4.0560,719
2009-06-22,21:10:00,4.0550,4.0560,4.0240,4.0340,1118
2009-06-22,21:15:00,4.0350,4.0430,4.0240,4.0300,910
2009-06-22,21:20:00,4.0300,4.0330,4.0090,4.0200,726
2009-06-22,21:25:00,4.0200,4.0490,4.0150,4.0460,646
2009-06-22,21:30:00,4.0480,4.0650,4.0300,4.0340,1117
2009-06-22,21:35:00,4.0350,4.0390,4.0260,4.0340,835
2009-06-22,21:40:00,4.0330,4.0340,3.9940,3.9980,1534
2009-06-22,21:45:00,4.0000,4.0000,3.9640,3.9690,2565
2009-06-22,21:50:00,3.9680,3.9740,3.9510,3.9520,1919
2009-06-22,21:55:00,3.9520,3.9520,3.9130,3.9140,2692
2009-06-22,22:00:00,3.9140,3.9180,3.8960,3.9100,2960
2009-06-22,22:05:00,3.9100,3.9350,3.9040,3.9280,1295
2009-06-22,22:10:00,3.9280,3.9340,3.9140,3.9160,825
2009-06-22,22:15:00,3.9150,3.9190,3.8870,3.8880,1064
2009-06-22,22:20:00,3.8870,3.9040,3.8850,3.8980,838
2009-06-22,22:25:00,3.8990,3.8990,3.8870,3.8950,797
2009-06-22,22:30:00,3.8950,3.8960,3.8600,3.8620,1683
2009-06-22,22:35:00,3.8610,3.9000,3.8600,3.8920,1438
2009-06-22,22:40:00,3.8910,3.9100,3.8800,3.9000,981
2009-06-22,22:45:00,3.9000,3.9020,3.8820,3.8980,553
2009-06-22,22:50:00,3.9000,3.9040,3.8830,3.9010,1095
2009-06-22,22:55:00,3.9000,3.9170,3.8970,3.8990,851
2009-06-22,23:00:00,3.8980,3.9080,3.8850,3.8970,1096
2009-06-22,23:05:00,3.8960,3.8990,3.8810,3.8900,832
2009-06-22,23:10:00,3.8880,3.9190,3.8800,3.9110,1040
2009-06-22,23:15:00,3.9110,3.9110,3.9020,3.9100,548
2009-06-22,23:20:00,3.9100,3.9450,3.9100,3.9310,1252
2009-06-22,23:25:00,3.9280,3.9340,3.9220,3.9270,421
2009-06-22,23:30:00,3.9260,3.9260,3.9090,3.9160,639
2009-06-22,23:35:00,3.9160,3.9170,3.9040,3.9070,408
2009-06-22,23:40:00,3.9080,3.9170,3.9050,3.9090,357
2009-06-22,23:45:00,3.9100,3.9130,3.9010,3.9030,479
2009-06-22,23:50:00,3.9020,3.9060,3.8960,3.9020,641
2009-06-22,23:55:00,3.9010,3.9030,3.8930,3.8940,588
2009-06-23,00:00:00,3.8940,3.9140,3.8900,3.9120,504
2009-06-23,00:05:00,3.9120,3.9130,3.9030,3.9100,290
2009-06-23,00:10:00,3.9100,3.9160,3.8940,3.9130,537
2009-06-23,00:15:00,3.9110,3.9120,3.8950,3.9010,218
2009-06-23,00:20:00,3.9010,3.9010,3.8840,3.8840,568
2009-06-23,00:25:00,3.8850,3.8910,3.8830,3.8840,415
2009-06-23,00:30:00,3.8860,3.9180,3.8840,3.9060,1011
2009-06-23,00:35:00,3.9050,3.9190,3.9020,3.9190,864
2009-06-23,00:40:00,3.9180,3.9340,3.9130,3.9200,1084
2009-06-23,00:45:00,3.9210,3.9240,3.9050,3.9090,272
2009-06-23,00:50:00,3.9120,3.9120,3.9040,3.9060,116
2009-06-23,00:55:00,3.9050,3.9060,3.9040,3.9060,79
2009-06-23,01:00:00,3.9060,3.9060,3.9030,3.9040,320
2009-06-23,01:05:00,3.9040,3.9060,3.9010,3.9030,261
2009-06-23,01:10:00,3.9030,3.9040,3.8940,3.8950,530
2009-06-23,01:15:00,3.8940,3.8970,3.8900,3.8910,246
2009-06-23,01:20:00,3.8910,3.8910,3.8750,3.8780,781
2009-06-23,01:25:00,3.8770,3.8870,3.8750,3.8820,758
2009-06-23,01:30:00,3.8820,3.8900,3.8810,3.8870,402
2009-06-23,01:35:00,3.8870,3.8950,3.8780,3.8790,375
2009-06-23,01:40:00,3.8790,3.8840,3.8770,3.8770,238
2009-06-23,01:45:00,3.8780,3.8820,3.8750,3.8800,298
2009-06-23,01:50:00,3.8810,3.8900,3.8730,3.8900,490
2009-06-23,01:55:00,3.8900,3.9100,3.8900,3.9020,409
2009-06-23,02:00:00,3.9020,3.9170,3.8840,3.8910,695
2009-06-23,02:05:00,3.8900,3.8900,3.8690,3.8750,567
2009-06-23,02:10:00,3.8750,3.8990,3.8700,3.8970,415
2009-06-23,02:15:00,3.8970,3.9140,3.8960,3.9120,768
2009-06-23,02:20:00,3.9130,3.9230,3.9040,3.9180,814
2009-06-23,02:25:00,3.9160,3.9490,3.9160,3.9330,1711
2009-06-23,02:30:00,3.9330,3.9410,3.9240,3.9320,800
2009-06-23,02:35:00,3.9310,3.9320,3.9260,3.9310,264
2009-06-23,02:40:00,3.9320,3.9380,3.9280,3.9300,250
2009-06-23,02:45:00,3.9290,3.9510,3.9240,3.9420,471
2009-06-23,02:50:00,3.9400,3.9430,3.9320,3.9350,214
2009-06-23,02:55:00,3.9360,3.9360,3.9290,3.9320,50
2009-06-23,03:00:00,3.9320,3.9340,3.9300,3.9340,65
2009-06-23,03:05:00,3.9340,3.9360,3.9320,3.9350,74
2009-06-23,03:10:00,3.9340,3.9360,3.9320,3.9340,73
2009-06-23,03:15:00,3.9360,3.9390,3.9350,3.9390,35
2009-06-23,03:20:00,3.9360,3.9390,3.9350,3.9350,16
2009-06-23,03:25:00,3.9370,3.9390,3.9330,3.9370,113
2009-06-23,03:30:00,3.9390,3.9390,3.9360,3.9360,33
2009-06-23,03:35:00,3.9370,3.9390,3.9340,3.9390,39
2009-06-23,03:40:00,3.9400,3.9480,3.9340,3.9340,117
2009-06-23,03:45:00,3.9350,3.9360,3.9310,3.9310,38
2009-06-23,03:50:00,3.9300,3.9310,3.9290,3.9300,46
2009-06-23,03:55:00,3.9300,3.9310,3.9290,3.9290,47
2009-06-23,04:00:00,3.9300,3.9380,3.9300,3.9380,17
2009-06-23,04:05:00,3.9340,3.9360,3.9290,3.9300,36
2009-06-23,04:10:00,3.9280,3.9300,3.9270,3.9270,4
2009-06-23,04:15:00,3.9280,3.9280,3.9240,3.9240,16
2009-06-23,04:20:00,3.9230,3.9250,3.9220,3.9250,45
2009-06-23,04:25:00,3.9250,3.9250,3.9200,3.9200,26
2009-06-23,04:30:00,3.9200,3.9220,3.9200,3.9220,16
2009-06-23,04:35:00,3.9200,3.9200,3.9200,3.9200,5
2009-06-23,04:40:00,3.9220,3.9280,3.9220,3.9280,12
2009-06-23,04:45:00,3.9280,3.9280,3.9210,3.9210,6
2009-06-23,04:50:00,3.9220,3.9230,3.9220,3.9230,4
2009-06-23,04:55:00,3.9260,3.9260,3.9260,3.9260,1
2009-06-23,05:05:00,3.9280,3.9330,3.9260,3.9270,23
2009-06-23,05:10:00,3.9270,3.9340,3.9180,3.9340,9
2009-06-23,06:00:00,3.9330,3.9400,3.9300,3.9300,37
2009-06-23,06:05:00,3.9320,3.9340,3.9320,3.9340,36
2009-06-23,06:10:00,3.9330,3.9340,3.9320,3.9320,82
2009-06-23,06:15:00,3.9320,3.9340,3.9280,3.9290,75
2009-06-23,06:20:00,3.9280,3.9310,3.9250,3.9300,14
2009-06-23,06:25:00,3.9320,3.9340,3.9320,3.9340,100
2009-06-23,06:30:00,3.9430,3.9500,3.9410,3.9500,26
2009-06-23,06:35:00,3.9500,3.9500,3.9490,3.9490,6
2009-06-23,06:40:00,3.9540,3.9540,3.9540,3.9540,3
2009-06-23,06:45:00,3.9530,4.0000,3.9500,3.9790,60
2009-06-23,06:55:00,3.9650,3.9660,3.9650,3.9660,2
2009-06-23,07:15:00,3.9720,3.9720,3.9720,3.9720,1
2009-06-23,07:20:00,3.9820,3.9820,3.9600,3.9810,12
2009-06-23,07:25:00,3.9600,3.9600,3.9600,3.9600,2
2009-06-23,07:30:00,3.9380,3.9380,3.9260,3.9310,3
2009-06-23,07:35:00,3.9240,3.9240,3.9100,3.9150,7
2009-06-23,07:40:00,3.9150,3.9150,3.9150,3.9150,1
2009-06-23,07:45:00,3.9260,3.9260,3.9260,3.9260,3
2009-06-23,07:50:00,3.9100,3.9260,3.9070,3.9250,8
2009-06-23,07:55:00,3.9250,3.9350,3.9130,3.9250,13
2009-06-23,08:00:00,3.9130,3.9130,3.9130,3.9130,1
2009-06-23,08:10:00,3.9210,3.9210,3.9210,3.9210,1
2009-06-23,08:15:00,3.9210,3.9210,3.9200,3.9200,9
2009-06-23,08:35:00,3.9210,3.9210,3.9210,3.9210,1
2009-06-23,08:55:00,3.9270,3.9270,3.9270,3.9270,1
2009-06-23,09:05:00,3.9230,3.9230,3.9230,3.9230,1
2009-06-23,09:10:00,3.9220,3.9220,3.8840,3.8840,45
2009-06-23,09:15:00,3.9150,3.9150,3.9150,3.9150,1
2009-06-23,09:20:00,3.8910,3.8910,3.8850,3.8850,10
2009-06-23,09:35:00,3.8860,3.8870,3.8820,3.8820,6
2009-06-23,09:45:00,3.8910,3.8920,3.8870,3.8870,5
2009-06-23,09:50:00,3.8950,3.9010,3.8950,3.9010,9
2009-06-23,10:00:00,3.9040,3.9150,3.9040,3.9050,18
2009-06-23,10:05:00,3.9050,3.9160,3.9050,3.9100,7
2009-06-23,10:15:00,3.9090,3.9090,3.9090,3.9090,1
2009-06-23,10:20:00,3.9080,3.9120,3.9030,3.9030,3
2009-06-23,10:25:00,3.9000,3.9000,3.9000,3.9000,1
2009-06-23,10:35:00,3.8970,3.8970,3.8910,3.8910,2
2009-06-23,10:50:00,3.8900,3.8900,3.8860,3.8900,3
2009-06-23,11:00:00,3.8870,3.8870,3.8870,3.8870,1
2009-06-23,11:05:00,3.8870,3.8870,3.8870,3.8870,7
2009-06-23,11:15:00,3.8970,3.8970,3.8970,3.8970,1
2009-06-23,11:20:00,3.9000,3.9130,3.9000,3.9050,5
2009-06-23,11:25:00,3.9050,3.9050,3.9010,3.9010,2
2009-06-23,11:30:00,3.9140,3.9140,3.9140,3.9140,1
2009-06-23,11:40:00,3.9020,3.9020,3.9020,3.9020,1
2009-06-23,11:50:00,3.9130,3.9130,3.9130,3.9130,1
2009-06-23,12:30:00,3.9040,3.9050,3.9040,3.9050,2
2009-06-23,12:40:00,3.9090,3.9130,3.9090,3.9130,2
2009-06-23,12:45:00,3.9180,3.9180,3.9160,3.9160,3
2009-06-23,12:50:00,3.9190,3.9190,3.9190,3.9190,3
2009-06-23,12:55:00,3.9190,3.9190,3.9190,3.9190,4
2009-06-23,13:30:00,3.9200,3.9200,3.9200,3.9200,1
2009-06-23,13:40:00,3.9040,3.9040,3.9040,3.9040,1
2009-06-23,13:45:00,3.9040,3.9040,3.9030,3.9030,4
2009-06-23,13:50:00,3.9030,3.9050,3.9030,3.9050,2
2009-06-23,13:55:00,3.9030,3.9030,3.9030,3.9030,1
2009-06-23,14:00:00,3.9000,3.9000,3.9000,3.9000,4
2009-06-23,14:10:00,3.9090,3.9090,3.9090,3.9090,1
2009-06-23,14:15:00,3.9080,3.9080,3.9080,3.9080,1
2009-06-23,14:20:00,3.9100,3.9110,3.9100,3.9110,2
2009-06-23,14:30:00,3.9050,3.9130,3.9050,3.9120,4
2009-06-23,14:40:00,3.9220,3.9220,3.9190,3.9190,3
2009-06-23,14:45:00,3.9100,3.9100,3.9100,3.9100,1
2009-06-23,14:50:00,3.9180,3.9180,3.9030,3.9030,3
2009-06-23,15:00:00,3.9140,3.9140,3.9140,3.9140,1
2009-06-23,15:05:00,3.9180,3.9290,3.9180,3.9190,16
2009-06-23,15:15:00,3.9290,3.9300,3.9290,3.9300,3
2009-06-23,15:20:00,3.9220,3.9220,3.9220,3.9220,1
2009-06-23,15:25:00,3.9300,3.9300,3.9300,3.9300,1
2009-06-23,15:30:00,3.9370,3.9390,3.9360,3.9390,29
2009-06-23,15:35:00,3.9390,3.9390,3.9350,3.9390,11
2009-06-23,15:40:00,3.9380,3.9390,3.9380,3.9390,56
2009-06-23,15:45:00,3.9390,3.9390,3.9310,3.9310,26
2009-06-23,15:50:00,3.9380,3.9390,3.9380,3.9390,3
2009-06-23,15:55:00,3.9340,3.9350,3.9300,3.9300,7
2009-06-23,16:00:00,3.9360,3.9360,3.9360,3.9360,3
2009-06-23,16:05:00,3.9310,3.9310,3.9310,3.9310,2
2009-06-23,16:10:00,3.9340,3.9340,3.9340,3.9340,5
2009-06-23,16:25:00,3.9310,3.9310,3.9310,3.9310,1
2009-06-23,16:30:00,3.9220,3.9220,3.9150,3.9150,6
2009-06-23,16:35:00,3.9150,3.9170,3.9150,3.9170,5
2009-06-23,16:50:00,3.9260,3.9260,3.9260,3.9260,1
2009-06-23,17:00:00,3.9260,3.9260,3.9260,3.9260,1
2009-06-23,17:05:00,3.9340,3.9340,3.9340,3.9340,1
2009-06-23,17:10:00,3.9350,3.9390,3.9350,3.9390,6
2009-06-23,17:20:00,3.9340,3.9390,3.9320,3.9320,4
2009-06-23,17:30:00,3.9350,3.9350,3.9350,3.9350,1
2009-06-23,17:35:00,3.9360,3.9360,3.9360,3.9360,2
2009-06-23,17:40:00,3.9340,3.9380,3.9250,3.9250,10
2009-06-23,18:10:00,3.9380,3.9390,3.9380,3.9380,25
2009-06-23,18:15:00,3.9390,3.9390,3.9390,3.9390,1
2009-06-23,18:20:00,3.9390,3.9390,3.9390,3.9390,2
2009-06-23,18:30:00,3.9390,3.9390,3.9390,3.9390,1
2009-06-23,18:35:00,3.9390,3.9390,3.9200,3.9200,60
2009-06-23,18:40:00,3.9230,3.9340,3.9230,3.9340,4
2009-06-23,18:45:00,3.9340,3.9340,3.9340,3.9340,3
2009-06-23,18:50:00,3.9390,3.9460,3.9380,3.9460,103
2009-06-23,18:55:00,3.9460,3.9460,3.9400,3.9430,7
2009-06-23,19:00:00,3.9430,3.9570,3.9430,3.9440,49
2009-06-23,19:05:00,3.9470,3.9470,3.9470,3.9470,1
2009-06-23,19:10:00,3.9470,3.9490,3.9450,3.9490,14
2009-06-23,19:15:00,3.9490,3.9500,3.9470,3.9500,8
2009-06-23,19:20:00,3.9480,3.9690,3.9440,3.9660,22
2009-06-23,19:25:00,3.9610,3.9630,3.9520,3.9600,15
2009-06-23,19:30:00,3.9550,3.9750,3.9550,3.9670,35
2009-06-23,19:35:00,3.9700,3.9730,3.9640,3.9720,16
2009-06-23,19:40:00,3.9700,3.9720,3.9470,3.9580,63
2009-06-23,19:45:00,3.9580,3.9730,3.9580,3.9700,15
2009-06-23,19:50:00,3.9690,3.9690,3.9480,3.9480,15
2009-06-23,19:55:00,3.9510,3.9510,3.9440,3.9470,20
2009-06-23,20:00:00,3.9450,3.9530,3.9450,3.9530,23
2009-06-23,20:05:00,3.9520,3.9660,3.9520,3.9600,115
2009-06-23,20:10:00,3.9580,3.9720,3.9540,3.9720,137
2009-06-23,20:15:00,3.9720,3.9840,3.9700,3.9760,172
2009-06-23,20:20:00,3.9770,3.9840,3.9570,3.9700,281
2009-06-23,20:25:00,3.9700,3.9780,3.9570,3.9600,105
2009-06-23,20:30:00,3.9600,3.9630,3.9270,3.9340,919
2009-06-23,20:35:00,3.9360,3.9360,3.9030,3.9090,676
2009-06-23,20:40:00,3.9100,3.9260,3.9100,3.9200,197
2009-06-23,20:45:00,3.9200,3.9410,3.9180,3.9350,177
2009-06-23,20:50:00,3.9340,3.9480,3.9340,3.9460,226
2009-06-23,20:55:00,3.9480,3.9530,3.9430,3.9500,201
2009-06-23,21:00:00,3.9490,3.9960,3.9470,3.9730,1656
2009-06-23,21:05:00,3.9730,3.9770,3.9320,3.9760,1355
2009-06-23,21:10:00,3.9770,3.9780,3.9560,3.9580,725
2009-06-23,21:15:00,3.9590,3.9680,3.9470,3.9540,697
2009-06-23,21:20:00,3.9550,3.9570,3.9420,3.9550,615
2009-06-23,21:25:00,3.9560,3.9570,3.9260,3.9290,455
2009-06-23,21:30:00,3.9280,3.9440,3.8900,3.9090,2287
2009-06-23,21:35:00,3.9080,3.9190,3.8920,3.8980,1219
2009-06-23,21:40:00,3.8990,3.9080,3.8800,3.8870,1695
2009-06-23,21:45:00,3.8850,3.9160,3.8830,3.9130,655
2009-06-23,21:50:00,3.9140,3.9250,3.9060,3.9140,890
2009-06-23,21:55:00,3.9120,3.9190,3.8760,3.8770,1597
2009-06-23,22:00:00,3.8770,3.9040,3.8710,3.9040,1036
2009-06-23,22:05:00,3.9020,3.9050,3.8800,3.8850,761
2009-06-23,22:10:00,3.8830,3.8850,3.8550,3.8570,1730
2009-06-23,22:15:00,3.8580,3.8730,3.8560,3.8680,906
2009-06-23,22:20:00,3.8660,3.8660,3.8500,3.8600,1460
2009-06-23,22:25:00,3.8600,3.8650,3.8490,3.8510,946
2009-06-23,22:30:00,3.8520,3.8740,3.8520,3.8740,890
2009-06-23,22:35:00,3.8740,3.8770,3.8640,3.8720,458
2009-06-23,22:40:00,3.8710,3.8720,3.8490,3.8520,926
2009-06-23,22:45:00,3.8520,3.8590,3.8340,3.8580,1113
2009-06-23,22:50:00,3.8590,3.8740,3.8560,3.8630,705
2009-06-23,22:55:00,3.8610,3.8670,3.8560,3.8630,562
2009-06-23,23:00:00,3.8630,3.8680,3.8550,3.8670,551
2009-06-23,23:05:00,3.8650,3.8680,3.8530,3.8590,694
2009-06-23,23:10:00,3.8570,3.8830,3.8560,3.8820,509
2009-06-23,23:15:00,3.8810,3.8810,3.8680,3.8720,597
2009-06-23,23:20:00,3.8720,3.8850,3.8700,3.8790,641
2009-06-23,23:25:00,3.8750,3.8790,3.8590,3.8600,546
2009-06-23,23:30:00,3.8600,3.8630,3.8550,3.8600,445
2009-06-23,23:35:00,3.8590,3.8600,3.8440,3.8460,798
2009-06-23,23:40:00,3.8450,3.8720,3.8420,3.8710,688
2009-06-23,23:45:00,3.8720,3.8780,3.8510,3.8600,649
2009-06-23,23:50:00,3.8580,3.8610,3.8550,3.8570,378
2009-06-23,23:55:00,3.8580,3.8630,3.8500,3.8560,593
2009-06-24,00:00:00,3.8550,3.8790,3.8500,3.8640,726
2009-06-24,00:05:00,3.8640,3.8720,3.8600,3.8660,435
2009-06-24,00:10:00,3.8660,3.8780,3.8530,3.8530,405
2009-06-24,00:15:00,3.8540,3.8550,3.8430,3.8490,502
2009-06-24,00:20:00,3.8480,3.8550,3.8460,3.8470,175
2009-06-24,00:25:00,3.8490,3.8500,3.8270,3.8410,1024
2009-06-24,00:30:00,3.8380,3.8530,3.8370,3.8530,444
2009-06-24,00:35:00,3.8510,3.8670,3.8490,3.8600,520
2009-06-24,00:40:00,3.8600,3.8730,3.8590,3.8630,354
2009-06-24,00:45:00,3.8660,3.8730,3.8610,3.8720,218
2009-06-24,00:50:00,3.8720,3.8770,3.8630,3.8650,287
2009-06-24,00:55:00,3.8640,3.8740,3.8600,3.8660,337
2009-06-24,01:00:00,3.8660,3.8830,3.8630,3.8710,580
2009-06-24,01:05:00,3.8720,3.8840,3.8690,3.8720,395
2009-06-24,01:10:00,3.8730,3.8770,3.8570,3.8570,392
2009-06-24,01:15:00,3.8580,3.8850,3.8580,3.8810,460
2009-06-24,01:20:00,3.8800,3.8840,3.8610,3.8690,331
2009-06-24,01:25:00,3.8690,3.8700,3.8600,3.8610,231
2009-06-24,01:30:00,3.8630,3.8800,3.8620,3.8760,604
2009-06-24,01:35:00,3.8760,3.9030,3.8670,3.9000,1244
2009-06-24,01:40:00,3.9000,3.9000,3.8850,3.8890,522
2009-06-24,01:45:00,3.8890,3.8980,3.8840,3.8870,347
2009-06-24,01:50:00,3.8870,3.8970,3.8860,3.8930,290
2009-06-24,01:55:00,3.8920,3.8960,3.8830,3.8880,561
2009-06-24,02:00:00,3.8870,3.8990,3.8830,3.8870,613
2009-06-24,02:05:00,3.8870,3.9060,3.8850,3.9010,948
2009-06-24,02:10:00,3.9010,3.9230,3.8980,3.9200,807
2009-06-24,02:15:00,3.9200,3.9250,3.9050,3.9190,975
2009-06-24,02:20:00,3.9200,3.9210,3.9070,3.9090,745
2009-06-24,02:25:00,3.9100,3.9110,3.8720,3.8720,1240
2009-06-24,02:30:00,3.8720,3.8820,3.8700,3.8810,646
2009-06-24,02:35:00,3.8800,3.8990,3.8800,3.8860,271
2009-06-24,02:40:00,3.8850,3.8950,3.8850,3.8900,124
2009-06-24,02:45:00,3.8910,3.8920,3.8860,3.8870,67
2009-06-24,02:50:00,3.8880,3.8980,3.8790,3.8790,120
2009-06-24,02:55:00,3.8980,3.8980,3.8890,3.8900,90
2009-06-24,03:00:00,3.8890,3.8890,3.8880,3.8880,27
2009-06-24,03:05:00,3.8860,3.8890,3.8860,3.8890,32
2009-06-24,03:10:00,3.8880,3.8880,3.8830,3.8880,66
2009-06-24,03:15:00,3.8880,3.8890,3.8850,3.8850,49
2009-06-24,03:20:00,3.8840,3.8870,3.8810,3.8850,42
2009-06-24,03:25:00,3.8840,3.8850,3.8820,3.8850,25
2009-06-24,03:30:00,3.8860,3.8920,3.8860,3.8920,37
2009-06-24,03:35:00,3.8900,3.8940,3.8900,3.8920,20
2009-06-24,03:40:00,3.8930,3.8950,3.8900,3.8930,70
2009-06-24,03:45:00,3.8910,3.8930,3.8850,3.8910,46
2009-06-24,03:50:00,3.8910,3.8920,3.8890,3.8920,33
2009-06-24,03:55:00,3.8920,3.8920,3.8880,3.8880,35
2009-06-24,04:00:00,3.8900,3.8930,3.8890,3.8910,15
2009-06-24,04:05:00,3.8930,3.8980,3.8930,3.8970,33
2009-06-24,04:10:00,3.8970,3.8970,3.8900,3.8900,8
2009-06-24,04:15:00,3.8890,3.8920,3.8890,3.8920,3
2009-06-24,04:20:00,3.8930,3.8930,3.8770,3.8800,72
2009-06-24,04:25:00,3.8830,3.8840,3.8770,3.8800,10
2009-06-24,04:30:00,3.8790,3.8890,3.8750,3.8850,69
2009-06-24,04:35:00,3.8840,3.8840,3.8720,3.8780,22
2009-06-24,04:45:00,3.8710,3.8740,3.8690,3.8690,7
2009-06-24,04:50:00,3.8690,3.8750,3.8690,3.8750,4
2009-06-24,04:55:00,3.8770,3.8770,3.8730,3.8730,2
2009-06-24,05:00:00,3.8710,3.8730,3.8700,3.8730,11
2009-06-24,05:05:00,3.8740,3.8740,3.8740,3.8740,1
2009-06-24,05:10:00,3.8740,3.8750,3.8740,3.8750,2
2009-06-24,06:00:00,3.8710,3.8710,3.8710,3.8710,1
2009-06-24,06:05:00,3.8720,3.8750,3.8720,3.8750,4
2009-06-24,06:10:00,3.8680,3.8680,3.8650,3.8650,5
2009-06-24,06:35:00,3.8660,3.8660,3.8640,3.8640,3
2009-06-24,06:40:00,3.8620,3.8620,3.8600,3.8600,4
2009-06-24,06:45:00,3.8650,3.8650,3.8650,3.8650,1
2009-06-24,07:00:00,3.8650,3.8660,3.8650,3.8660,2
2009-06-24,07:05:00,3.8610,3.8610,3.8600,3.8600,3
2009-06-24,07:15:00,3.8590,3.8590,3.8590,3.8590,1
2009-06-24,07:20:00,3.8620,3.8640,3.8580,3.8600,5
2009-06-24,07:25:00,3.8600,3.8600,3.8600,3.8600,3
2009-06-24,07:35:00,3.8610,3.8610,3.8610,3.8610,1
2009-06-24,07:45:00,3.8570,3.8570,3.8570,3.8570,2
2009-06-24,08:00:00,3.8640,3.8660,3.8640,3.8660,5
2009-06-24,08:35:00,3.8640,3.8640,3.8640,3.8640,1
2009-06-24,08:40:00,3.8620,3.8620,3.8620,3.8620,3
2009-06-24,09:15:00,3.8580,3.8580,3.8560,3.8560,3
2009-06-24,09:25:00,3.8560,3.8560,3.8550,3.8550,10
2009-06-24,09:45:00,3.8640,3.8640,3.8640,3.8640,1
2009-06-24,10:05:00,3.8700,3.8700,3.8700,3.8700,1
2009-06-24,10:10:00,3.8870,3.8870,3.8870,3.8870,1
2009-06-24,10:15:00,3.8730,3.8730,3.8730,3.8730,1
2009-06-24,10:20:00,3.8730,3.8730,3.8730,3.8730,1
2009-06-24,10:25:00,3.8710,3.8720,3.8620,3.8620,9
2009-06-24,10:30:00,3.8670,3.8670,3.8670,3.8670,1
2009-06-24,10:35:00,3.8630,3.8630,3.8600,3.8600,8
2009-06-24,10:50:00,3.8660,3.8660,3.8660,3.8660,1
2009-06-24,11:10:00,3.8620,3.8620,3.8620,3.8620,1
2009-06-24,11:15:00,3.8580,3.8580,3.8580,3.8580,1
2009-06-24,11:40:00,3.8670,3.8700,3.8670,3.8700,3
2009-06-24,11:45:00,3.8750,3.8810,3.8750,3.8750,12
2009-06-24,11:55:00,3.8800,3.8800,3.8800,3.8800,1
2009-06-24,12:10:00,3.8800,3.8800,3.8800,3.8800,8
2009-06-24,12:15:00,3.8800,3.8800,3.8800,3.8800,2
2009-06-24,12:20:00,3.8790,3.8790,3.8780,3.8780,3
2009-06-24,12:30:00,3.8770,3.8800,3.8770,3.8800,2
2009-06-24,12:35:00,3.8800,3.8820,3.8800,3.8820,4
2009-06-24,12:40:00,3.8820,3.8820,3.8820,3.8820,1
2009-06-24,12:45:00,3.8820,3.8820,3.8820,3.8820,2
2009-06-24,12:50:00,3.8810,3.8810,3.8810,3.8810,2
2009-06-24,12:55:00,3.8770,3.8770,3.8630,3.8730,22
2009-06-24,13:15:00,3.8680,3.8680,3.8680,3.8680,2
2009-06-24,13:25:00,3.8710,3.8710,3.8710,3.8710,1
2009-06-24,13:30:00,3.8690,3.8690,3.8690,3.8690,1
2009-06-24,13:35:00,3.8730,3.8730,3.8730,3.8730,3
2009-06-24,13:45:00,3.8710,3.8710,3.8710,3.8710,1
2009-06-24,13:55:00,3.8730,3.8730,3.8730,3.8730,2
2009-06-24,14:00:00,3.8740,3.8740,3.8740,3.8740,4
2009-06-24,14:05:00,3.8740,3.8740,3.8740,3.8740,3
2009-06-24,14:10:00,3.8740,3.8750,3.8740,3.8750,10
2009-06-24,14:15:00,3.8720,3.8720,3.8720,3.8720,3
2009-06-24,14:20:00,3.8720,3.8740,3.8720,3.8740,2
2009-06-24,14:25:00,3.8750,3.8760,3.8750,3.8750,10
2009-06-24,14:30:00,3.8760,3.8770,3.8760,3.8770,7
2009-06-24,14:35:00,3.8770,3.8770,3.8770,3.8770,3
2009-06-24,14:40:00,3.8770,3.8800,3.8770,3.8800,12
2009-06-24,14:45:00,3.8800,3.8820,3.8800,3.8820,10
2009-06-24,14:50:00,3.8820,3.8820,3.8800,3.8800,3
2009-06-24,14:55:00,3.8820,3.8830,3.8820,3.8830,10
2009-06-24,15:00:00,3.8830,3.8840,3.8820,3.8840,7
2009-06-24,15:05:00,3.8840,3.8840,3.8840,3.8840,3
2009-06-24,15:10:00,3.8840,3.8850,3.8840,3.8840,12
2009-06-24,15:15:00,3.8830,3.8830,3.8830,3.8830,2
2009-06-24,15:20:00,3.8810,3.8810,3.8810,3.8810,1
2009-06-24,15:30:00,3.8860,3.8900,3.8860,3.8900,27
2009-06-24,15:35:00,3.8890,3.8900,3.8870,3.8870,10
2009-06-24,15:40:00,3.8890,3.8900,3.8880,3.8900,11
2009-06-24,15:45:00,3.8850,3.8850,3.8850,3.8850,2
2009-06-24,15:50:00,3.8810,3.8810,3.8810,3.8810,2
2009-06-24,16:10:00,3.8850,3.8850,3.8830,3.8830,3
2009-06-24,16:20:00,3.8910,3.8930,3.8910,3.8930,32
2009-06-24,16:25:00,3.8930,3.8940,3.8930,3.8940,7
2009-06-24,16:30:00,3.8940,3.8990,3.8940,3.8990,50
2009-06-24,16:35:00,3.9000,3.9010,3.9000,3.9010,11
2009-06-24,16:40:00,3.8980,3.8980,3.8980,3.8980,1
2009-06-24,16:50:00,3.8920,3.8920,3.8920,3.8920,2
2009-06-24,16:55:00,3.8940,3.9010,3.8940,3.9010,8
2009-06-24,17:00:00,3.9000,3.9010,3.9000,3.9010,2
2009-06-24,17:05:00,3.9010,3.9030,3.9010,3.9030,17
2009-06-24,17:10:00,3.9030,3.9070,3.9030,3.9070,33
2009-06-24,17:15:00,3.9070,3.9080,3.9050,3.9050,16
2009-06-24,17:20:00,3.9050,3.9050,3.9010,3.9010,2
2009-06-24,17:30:00,3.9050,3.9050,3.8980,3.9000,17
2009-06-24,17:35:00,3.9050,3.9050,3.9050,3.9050,3
2009-06-24,17:40:00,3.9070,3.9070,3.9070,3.9070,1
2009-06-24,17:50:00,3.9060,3.9060,3.9060,3.9060,2
2009-06-24,17:55:00,3.9070,3.9070,3.9070,3.9070,2
2009-06-24,18:00:00,3.9070,3.9080,3.9070,3.9080,12
2009-06-24,18:05:00,3.9080,3.9080,3.9080,3.9080,1
2009-06-24,18:10:00,3.9070,3.9080,3.9010,3.9050,20
2009-06-24,18:15:00,3.9080,3.9080,3.9080,3.9080,1
2009-06-24,18:20:00,3.9080,3.9090,3.9080,3.9090,3
2009-06-24,18:25:00,3.9070,3.9080,3.9040,3.9060,17
2009-06-24,18:30:00,3.9090,3.9100,3.9090,3.9100,9
2009-06-24,18:35:00,3.9090,3.9100,3.9060,3.9100,9
2009-06-24,18:50:00,3.9100,3.9100,3.9090,3.9090,28
2009-06-24,18:55:00,3.9090,3.9090,3.9070,3.9090,32
2009-06-24,19:00:00,3.9090,3.9090,3.9080,3.9080,6
2009-06-24,19:05:00,3.9030,3.9030,3.8950,3.8970,143
2009-06-24,19:10:00,3.8970,3.9080,3.8930,3.9080,85
2009-06-24,19:15:00,3.9060,3.9070,3.8950,3.8960,76
2009-06-24,19:20:00,3.9000,3.9100,3.8940,3.9090,30
2009-06-24,19:25:00,3.9090,3.9090,3.8800,3.8870,217
2009-06-24,19:30:00,3.8840,3.8850,3.8770,3.8820,43
2009-06-24,19:35:00,3.8840,3.8930,3.8640,3.8640,241
2009-06-24,19:40:00,3.8670,3.8710,3.8560,3.8650,110
2009-06-24,19:45:00,3.8650,3.8730,3.8650,3.8690,66
2009-06-24,19:50:00,3.8690,3.8690,3.8630,3.8630,12
2009-06-24,19:55:00,3.8600,3.8600,3.8500,3.8550,172
2009-06-24,20:00:00,3.8550,3.8590,3.8460,3.8520,106
2009-06-24,20:05:00,3.8490,3.8500,3.8350,3.8410,207
2009-06-24,20:10:00,3.8400,3.8460,3.8300,3.8390,240
2009-06-24,20:15:00,3.8390,3.8490,3.8370,3.8430,61
2009-06-24,20:20:00,3.8400,3.8410,3.8350,3.8380,89
2009-06-24,20:25:00,3.8370,3.8420,3.8240,3.8270,325
2009-06-24,20:30:00,3.8280,3.8480,3.8280,3.8390,425
2009-06-24,20:35:00,3.8390,3.8400,3.8340,3.8380,146
2009-06-24,20:40:00,3.8370,3.8370,3.7820,3.8040,1082
2009-06-24,20:45:00,3.8040,3.8110,3.7970,3.8070,336
2009-06-24,20:50:00,3.8080,3.8140,3.7970,3.7990,264
2009-06-24,20:55:00,3.7990,3.7990,3.7790,3.7940,441
2009-06-24,21:00:00,3.7970,3.7990,3.7780,3.7780,663
2009-06-24,21:05:00,3.7770,3.7900,3.7720,3.7860,760
2009-06-24,21:10:00,3.7860,3.7880,3.7620,3.7640,779
2009-06-24,21:15:00,3.7630,3.7840,3.7610,3.7790,576
2009-06-24,21:20:00,3.7760,3.7810,3.7700,3.7740,389
2009-06-24,21:25:00,3.7720,3.7760,3.7590,3.7740,577
2009-06-24,21:30:00,3.7740,3.7860,3.7680,3.7770,1287
2009-06-24,21:35:00,3.7780,3.8050,3.7780,3.7960,946
2009-06-24,21:40:00,3.7940,3.8040,3.7830,3.7830,937
2009-06-24,21:45:00,3.7840,3.8010,3.7810,3.7990,796
2009-06-24,21:50:00,3.7990,3.8040,3.7800,3.7870,670
2009-06-24,21:55:00,3.7870,3.8000,3.7830,3.7900,579
2009-06-24,22:00:00,3.7900,3.7900,3.7780,3.7860,640
2009-06-24,22:05:00,3.7860,3.7870,3.7760,3.7800,326
2009-06-24,22:10:00,3.7790,3.7840,3.7610,3.7630,887
2009-06-24,22:15:00,3.7630,3.7740,3.7630,3.7660,483
2009-06-24,22:20:00,3.7660,3.7710,3.7590,3.7610,822
2009-06-24,22:25:00,3.7640,3.7670,3.7580,3.7660,483
2009-06-24,22:30:00,3.7650,3.7770,3.7570,3.7700,1122
2009-06-24,22:35:00,3.7690,3.7960,3.7640,3.7840,1023
2009-06-24,22:40:00,3.7830,3.7970,3.7740,3.7910,580
2009-06-24,22:45:00,3.7910,3.7920,3.7790,3.7840,782
2009-06-24,22:50:00,3.7870,3.8150,3.7860,3.8100,786
2009-06-24,22:55:00,3.8100,3.8120,3.7980,3.7980,910
2009-06-24,23:00:00,3.7990,3.8040,3.7900,3.8040,813
2009-06-24,23:05:00,3.8030,3.8250,3.7990,3.8180,1311
2009-06-24,23:10:00,3.8190,3.8350,3.8110,3.8310,1140
2009-06-24,23:15:00,3.8320,3.8380,3.8200,3.8210,788
2009-06-24,23:20:00,3.8220,3.8290,3.8110,3.8240,527
2009-06-24,23:25:00,3.8260,3.8340,3.8120,3.8200,490
2009-06-24,23:30:00,3.8200,3.8210,3.8000,3.8090,506
2009-06-24,23:35:00,3.8070,3.8100,3.7940,3.7990,636
2009-06-24,23:40:00,3.8000,3.8100,3.7950,3.8080,371
2009-06-24,23:45:00,3.8070,3.8080,3.7730,3.7730,587
2009-06-24,23:50:00,3.7740,3.7900,3.7740,3.7820,250
2009-06-24,23:55:00,3.7820,3.7840,3.7750,3.7790,229
2009-06-25,00:00:00,3.7770,3.7920,3.7760,3.7860,226
2009-06-25,00:05:00,3.7870,3.7940,3.7790,3.7810,341
2009-06-25,00:10:00,3.7830,3.7980,3.7800,3.7830,447
2009-06-25,00:15:00,3.7830,3.7850,3.7730,3.7770,269
2009-06-25,00:20:00,3.7780,3.7780,3.7650,3.7680,369
2009-06-25,00:25:00,3.7660,3.7670,3.7580,3.7630,437
2009-06-25,00:30:00,3.7630,3.7680,3.7300,3.7350,1495
2009-06-25,00:35:00,3.7360,3.7450,3.7170,3.7300,1782
2009-06-25,00:40:00,3.7290,3.7480,3.7280,3.7390,628
2009-06-25,00:45:00,3.7380,3.7490,3.7340,3.7440,447
2009-06-25,00:50:00,3.7450,3.7540,3.7410,3.7450,266
2009-06-25,00:55:00,3.7450,3.7470,3.7360,3.7380,270
2009-06-25,01:00:00,3.7380,3.7550,3.7340,3.7480,563
2009-06-25,01:05:00,3.7480,3.7480,3.7350,3.7360,246
2009-06-25,01:10:00,3.7370,3.7630,3.7360,3.7560,874
2009-06-25,01:15:00,3.7560,3.7590,3.7500,3.7540,215
2009-06-25,01:20:00,3.7540,3.7550,3.7450,3.7470,392
2009-06-25,01:25:00,3.7450,3.7520,3.7450,3.7460,155
2009-06-25,01:30:00,3.7460,3.7510,3.7370,3.7510,318
2009-06-25,01:35:00,3.7500,3.7520,3.7430,3.7500,159
2009-06-25,01:40:00,3.7500,3.7600,3.7460,3.7540,402
2009-06-25,01:45:00,3.7540,3.7550,3.7430,3.7460,257
2009-06-25,01:50:00,3.7470,3.7540,3.7440,3.7490,238
2009-06-25,01:55:00,3.7480,3.7570,3.7450,3.7520,257
2009-06-25,02:00:00,3.7530,3.7590,3.7500,3.7560,109
2009-06-25,02:05:00,3.7560,3.7740,3.7550,3.7630,413
2009-06-25,02:10:00,3.7610,3.7820,3.7610,3.7690,428
2009-06-25,02:15:00,3.7700,3.7800,3.7440,3.7490,795
2009-06-25,02:20:00,3.7490,3.7580,3.7480,3.7490,702
2009-06-25,02:25:00,3.7500,3.7690,3.7480,3.7690,1500
2009-06-25,02:30:00,3.7670,3.7670,3.7570,3.7600,638
2009-06-25,02:35:00,3.7590,3.7600,3.7540,3.7540,166
2009-06-25,02:40:00,3.7540,3.7640,3.7540,3.7630,202
2009-06-25,02:45:00,3.7630,3.7680,3.7600,3.7650,85
2009-06-25,02:50:00,3.7630,3.7700,3.7620,3.7700,185
2009-06-25,02:55:00,3.7690,3.7700,3.7650,3.7650,32
2009-06-25,03:00:00,3.7650,3.7690,3.7610,3.7670,55
2009-06-25,03:05:00,3.7650,3.7670,3.7570,3.7620,138
2009-06-25,03:10:00,3.7600,3.7650,3.7560,3.7610,73
2009-06-25,03:15:00,3.7620,3.7620,3.7590,3.7610,62
2009-06-25,03:20:00,3.7630,3.7680,3.7630,3.7650,71
2009-06-25,03:25:00,3.7650,3.7730,3.7640,3.7710,139
2009-06-25,03:30:00,3.7700,3.7750,3.7700,3.7740,55
2009-06-25,03:35:00,3.7730,3.7750,3.7730,3.7750,25
2009-06-25,03:40:00,3.7750,3.7750,3.7710,3.7730,68
2009-06-25,03:45:00,3.7730,3.7750,3.7720,3.7740,46
2009-06-25,03:50:00,3.7750,3.7750,3.7740,3.7740,48
2009-06-25,03:55:00,3.7750,3.7750,3.7710,3.7710,100
2009-06-25,04:00:00,3.7730,3.7750,3.7720,3.7720,9
2009-06-25,04:05:00,3.7720,3.7780,3.7720,3.7780,72
2009-06-25,04:10:00,3.7770,3.7790,3.7750,3.7790,10
2009-06-25,04:15:00,3.7750,3.7800,3.7750,3.7800,34
2009-06-25,04:20:00,3.7850,3.7850,3.7800,3.7800,9
2009-06-25,04:25:00,3.7810,3.7810,3.7800,3.7800,17
2009-06-25,04:30:00,3.7790,3.7800,3.7750,3.7790,14
2009-06-25,04:40:00,3.7760,3.7760,3.7760,3.7760,1
2009-06-25,04:45:00,3.7770,3.7810,3.7770,3.7810,3
2009-06-25,04:55:00,3.7810,3.7950,3.7810,3.7810,46
2009-06-25,05:00:00,3.7760,3.7820,3.7760,3.7820,4
2009-06-25,05:05:00,3.7730,3.7730,3.7730,3.7730,1
2009-06-25,05:10:00,3.7730,3.7750,3.7710,3.7710,23
2009-06-25,06:00:00,3.7790,3.7790,3.7710,3.7730,9
2009-06-25,06:05:00,3.7730,3.7760,3.7730,3.7760,7
2009-06-25,06:10:00,3.7830,3.7830,3.7760,3.7800,6
2009-06-25,06:15:00,3.7820,3.7840,3.7790,3.7840,7
2009-06-25,06:20:00,3.7790,3.7800,3.7770,3.7770,4
2009-06-25,06:25:00,3.7720,3.7730,3.7670,3.7730,9
2009-06-25,06:40:00,3.7700,3.7700,3.7700,3.7700,1
2009-06-25,06:50:00,3.7680,3.7680,3.7680,3.7680,1
2009-06-25,07:30:00,3.7630,3.7630,3.7630,3.7630,1
2009-06-25,07:50:00,3.7700,3.7720,3.7700,3.7720,2
2009-06-25,08:00:00,3.7720,3.7830,3.7720,3.7830,8
2009-06-25,08:05:00,3.7730,3.7730,3.7660,3.7660,7
2009-06-25,08:20:00,3.7630,3.7630,3.7630,3.7630,1
2009-06-25,08:40:00,3.7660,3.7670,3.7660,3.7660,3
2009-06-25,08:45:00,3.7630,3.7680,3.7630,3.7680,4
2009-06-25,09:15:00,3.7680,3.7680,3.7680,3.7680,1
2009-06-25,09:25:00,3.7690,3.7690,3.7680,3.7680,2
2009-06-25,09:35:00,3.7680,3.7680,3.7670,3.7670,2
2009-06-25,09:40:00,3.7670,3.7680,3.7670,3.7680,2
2009-06-25,09:45:00,3.7690,3.7690,3.7690,3.7690,1
2009-06-25,09:55:00,3.7680,3.7680,3.7680,3.7680,1
2009-06-25,10:00:00,3.7680,3.7690,3.7680,3.7690,2
2009-06-25,10:05:00,3.7690,3.7690,3.7690,3.7690,43
2009-06-25,10:15:00,3.7690,3.7690,3.7690,3.7690,5
2009-06-25,10:30:00,3.7680,3.7680,3.7680,3.7680,2
2009-06-25,10:50:00,3.7690,3.7710,3.7690,3.7710,3
2009-06-25,11:10:00,3.7750,3.7750,3.7750,3.7750,1
2009-06-25,11:15:00,3.7690,3.7690,3.7690,3.7690,1
2009-06-25,11:55:00,3.7770,3.7770,3.7770,3.7770,1
2009-06-25,12:15:00,3.7800,3.7820,3.7800,3.7820,4
2009-06-25,12:25:00,3.7820,3.7830,3.7820,3.7830,2
2009-06-25,12:30:00,3.7750,3.7750,3.7750,3.7750,1
2009-06-25,12:40:00,3.7810,3.7810,3.7800,3.7800,2
2009-06-25,13:20:00,3.7840,3.7840,3.7840,3.7840,1
2009-06-25,13:30:00,3.7840,3.7930,3.7840,3.7930,41
2009-06-25,13:45:00,3.7900,3.7900,3.7890,3.7890,2
2009-06-25,14:00:00,3.7870,3.7870,3.7870,3.7870,2
2009-06-25,14:15:00,3.7880,3.7900,3.7880,3.7900,5
2009-06-25,14:20:00,3.7900,3.7900,3.7900,3.7900,2
2009-06-25,14:30:00,3.7770,3.7770,3.7770,3.7770,6
2009-06-25,14:45:00,3.7760,3.7760,3.7760,3.7760,4
2009-06-25,14:50:00,3.7720,3.7720,3.7720,3.7720,5
2009-06-25,15:15:00,3.7660,3.7660,3.7660,3.7660,2
2009-06-25,15:20:00,3.7660,3.7660,3.7660,3.7660,1
2009-06-25,15:25:00,3.7660,3.7700,3.7650,3.7700,14
2009-06-25,15:30:00,3.7680,3.7680,3.7670,3.7670,2
2009-06-25,15:40:00,3.7710,3.7710,3.7710,3.7710,2
2009-06-25,16:00:00,3.7740,3.7740,3.7740,3.7740,1
2009-06-25,16:10:00,3.7730,3.7730,3.7720,3.7720,5
2009-06-25,16:15:00,3.7720,3.7720,3.7710,3.7710,6
2009-06-25,16:25:00,3.7720,3.7760,3.7720,3.7760,7
2009-06-25,16:30:00,3.7770,3.7770,3.7770,3.7770,2
2009-06-25,16:40:00,3.7770,3.7780,3.7770,3.7780,14
2009-06-25,16:45:00,3.7780,3.7780,3.7750,3.7750,6
2009-06-25,16:55:00,3.7750,3.7750,3.7750,3.7750,1
2009-06-25,17:35:00,3.7690,3.7740,3.7690,3.7740,8
2009-06-25,18:05:00,3.7670,3.7670,3.7640,3.7640,4
2009-06-25,18:10:00,3.7620,3.7720,3.7620,3.7650,17
2009-06-25,18:15:00,3.7730,3.7770,3.7680,3.7680,14
2009-06-25,18:25:00,3.7680,3.7680,3.7680,3.7680,1
2009-06-25,18:50:00,3.7570,3.7590,3.7570,3.7590,5
2009-06-25,18:55:00,3.7580,3.7610,3.7580,3.7600,10
2009-06-25,19:00:00,3.7600,3.7610,3.7600,3.7600,22
2009-06-25,19:05:00,3.7570,3.7570,3.7430,3.7430,24
2009-06-25,19:10:00,3.7490,3.7490,3.7490,3.7490,1
2009-06-25,19:15:00,3.7530,3.7590,3.7530,3.7590,12
2009-06-25,19:20:00,3.7620,3.7620,3.7560,3.7580,7
2009-06-25,19:25:00,3.7570,3.7570,3.7560,3.7560,2
2009-06-25,19:30:00,3.7640,3.7700,3.7640,3.7650,23
2009-06-25,19:35:00,3.7680,3.7690,3.7610,3.7660,28
2009-06-25,19:40:00,3.7700,3.7760,3.7690,3.7730,39
2009-06-25,19:45:00,3.7700,3.7900,3.7680,3.7840,107
2009-06-25,19:50:00,3.7840,3.7960,3.7740,3.7780,118
2009-06-25,19:55:00,3.7720,3.7750,3.7720,3.7740,19
2009-06-25,20:00:00,3.7740,3.7740,3.7670,3.7710,117
2009-06-25,20:05:00,3.7730,3.7750,3.7700,3.7750,15
2009-06-25,20:10:00,3.7770,3.7780,3.7750,3.7750,43
2009-06-25,20:15:00,3.7770,3.7850,3.7750,3.7820,60
2009-06-25,20:20:00,3.7840,3.8010,3.7820,3.8000,446
2009-06-25,20:25:00,3.8000,3.8160,3.7950,3.8010,410
2009-06-25,20:30:00,3.8010,3.8010,3.7650,3.7660,388
2009-06-25,20:35:00,3.7680,3.7720,3.7630,3.7680,146
2009-06-25,20:40:00,3.7680,3.7710,3.7620,3.7630,127
2009-06-25,20:45:00,3.7650,3.7700,3.7640,3.7680,70
2009-06-25,20:50:00,3.7690,3.7740,3.7660,3.7720,255
2009-06-25,20:55:00,3.7720,3.7770,3.7690,3.7730,299
2009-06-25,21:00:00,3.7730,3.8140,3.7730,3.8110,554
2009-06-25,21:05:00,3.8090,3.8400,3.8050,3.8310,701
2009-06-25,21:10:00,3.8330,3.8390,3.8130,3.8200,401
2009-06-25,21:15:00,3.8230,3.8280,3.8100,3.8110,450
2009-06-25,21:20:00,3.8100,3.8270,3.8050,3.8200,309
2009-06-25,21:25:00,3.8190,3.8580,3.8190,3.8460,1003
2009-06-25,21:30:00,3.8470,3.8790,3.8440,3.8640,1292
2009-06-25,21:35:00,3.8640,3.8720,3.8370,3.8560,1098
2009-06-25,21:40:00,3.8560,3.8600,3.8450,3.8560,737
2009-06-25,21:45:00,3.8560,3.8560,3.8360,3.8370,446
2009-06-25,21:50:00,3.8370,3.8490,3.8350,3.8380,541
2009-06-25,21:55:00,3.8400,3.8470,3.8330,3.8440,387
2009-06-25,22:00:00,3.8470,3.8530,3.8410,3.8450,581
2009-06-25,22:05:00,3.8480,3.8540,3.8440,3.8500,258
2009-06-25,22:10:00,3.8490,3.8570,3.8440,3.8540,336
2009-06-25,22:15:00,3.8550,3.8770,3.8540,3.8700,764
2009-06-25,22:20:00,3.8700,3.8840,3.8690,3.8720,909
2009-06-25,22:25:00,3.8710,3.8750,3.8460,3.8500,522
2009-06-25,22:30:00,3.8590,3.9500,3.7840,3.8080,4804
2009-06-25,22:35:00,3.8100,3.8200,3.7670,3.7710,2807
2009-06-25,22:40:00,3.7720,3.8070,3.7650,3.8060,1517
2009-06-25,22:45:00,3.8050,3.8070,3.7800,3.7900,801
2009-06-25,22:50:00,3.7890,3.7950,3.7640,3.7810,1044
2009-06-25,22:55:00,3.7780,3.7850,3.7650,3.7810,565
2009-06-25,23:00:00,3.7800,3.8070,3.7740,3.7980,577
2009-06-25,23:05:00,3.7970,3.8060,3.7880,3.8010,330
2009-06-25,23:10:00,3.8020,3.8020,3.7770,3.7890,414
2009-06-25,23:15:00,3.7910,3.7980,3.7810,3.7910,337
2009-06-25,23:20:00,3.7910,3.8100,3.7890,3.8040,344
2009-06-25,23:25:00,3.8040,3.8050,3.7920,3.7960,182
2009-06-25,23:30:00,3.7960,3.8130,3.7950,3.8110,246
2009-06-25,23:35:00,3.8110,3.8180,3.8080,3.8150,298
2009-06-25,23:40:00,3.8170,3.8390,3.8070,3.8100,958
2009-06-25,23:45:00,3.8100,3.8200,3.8060,3.8150,302
2009-06-25,23:50:00,3.8140,3.8290,3.8060,3.8260,306
2009-06-25,23:55:00,3.8260,3.8390,3.8200,3.8290,529
2009-06-26,00:00:00,3.8330,3.8430,3.8150,3.8190,534
2009-06-26,00:05:00,3.8160,3.8260,3.8100,3.8200,222
2009-06-26,00:10:00,3.8210,3.8330,3.8210,3.8260,176
2009-06-26,00:15:00,3.8220,3.8390,3.8220,3.8270,183
2009-06-26,00:20:00,3.8270,3.8270,3.7970,3.8130,501
2009-06-26,00:25:00,3.8100,3.8100,3.7910,3.8030,439
2009-06-26,00:30:00,3.8050,3.8120,3.7960,3.8110,222
2009-06-26,00:35:00,3.8110,3.8130,3.8040,3.8080,123
2009-06-26,00:40:00,3.8060,3.8100,3.8010,3.8090,131
2009-06-26,00:45:00,3.8070,3.8070,3.7930,3.8020,214
2009-06-26,00:50:00,3.8020,3.8140,3.7960,3.8090,193
2009-06-26,00:55:00,3.8080,3.8080,3.7930,3.7980,159
2009-06-26,01:00:00,3.7960,3.8140,3.7930,3.8100,233
2009-06-26,01:05:00,3.8110,3.8240,3.8090,3.8220,170
2009-06-26,01:10:00,3.8210,3.8220,3.8130,3.8150,145
2009-06-26,01:15:00,3.8150,3.8340,3.8150,3.8310,220
2009-06-26,01:20:00,3.8290,3.8380,3.8180,3.8350,364
2009-06-26,01:25:00,3.8330,3.8390,3.8260,3.8370,318
2009-06-26,01:30:00,3.8380,3.8480,3.8360,3.8470,576
2009-06-26,01:35:00,3.8470,3.8480,3.8340,3.8380,250
2009-06-26,01:40:00,3.8390,3.8390,3.8210,3.8250,186
2009-06-26,01:45:00,3.8240,3.8380,3.8220,3.8330,168
2009-06-26,01:50:00,3.8320,3.8380,3.8270,3.8380,286
2009-06-26,01:55:00,3.8380,3.8450,3.8350,3.8420,304
2009-06-26,02:00:00,3.8410,3.8440,3.8050,3.8070,628
2009-06-26,02:05:00,3.8100,3.8200,3.8070,3.8090,351
2009-06-26,02:10:00,3.8090,3.8200,3.7990,3.8150,798
2009-06-26,02:15:00,3.8130,3.8270,3.8070,3.8250,559
2009-06-26,02:20:00,3.8250,3.8300,3.8080,3.8190,762
2009-06-26,02:25:00,3.8190,3.8510,3.8090,3.8420,3743
2009-06-26,02:30:00,3.8420,3.8490,3.8410,3.8490,712
2009-06-26,02:35:00,3.8490,3.8550,3.8450,3.8500,209
2009-06-26,02:40:00,3.8500,3.8520,3.8460,3.8490,80
2009-06-26,02:45:00,3.8500,3.8570,3.8490,3.8540,201
2009-06-26,02:50:00,3.8550,3.8600,3.8530,3.8540,54
2009-06-26,02:55:00,3.8540,3.8580,3.8530,3.8580,98
2009-06-26,03:00:00,3.8540,3.8550,3.8500,3.8500,39
2009-06-26,03:05:00,3.8500,3.8520,3.8480,3.8500,83
2009-06-26,03:10:00,3.8530,3.8550,3.8530,3.8550,19
2009-06-26,03:15:00,3.8550,3.8620,3.8540,3.8600,110
2009-06-26,03:20:00,3.8440,3.8800,3.8440,3.8780,119
2009-06-26,03:25:00,3.8800,3.8820,3.8740,3.8760,94
2009-06-26,03:30:00,3.8770,3.8820,3.8750,3.8780,78
2009-06-26,03:35:00,3.8790,3.8800,3.8770,3.8790,27
2009-06-26,03:40:00,3.8750,3.8760,3.8690,3.8710,73
2009-06-26,03:45:00,3.8700,3.8750,3.8690,3.8740,62
2009-06-26,03:50:00,3.8740,3.8850,3.8740,3.8790,117
2009-06-26,03:55:00,3.8790,3.8900,3.8740,3.8900,84
2009-06-26,04:00:00,3.8900,3.8900,3.8770,3.8850,41
2009-06-26,04:05:00,3.8850,3.8860,3.8850,3.8860,8
2009-06-26,04:10:00,3.8820,3.8880,3.8790,3.8880,43
2009-06-26,04:15:00,3.8850,3.8890,3.8830,3.8890,23
2009-06-26,04:20:00,3.8850,3.8900,3.8810,3.8810,22
2009-06-26,04:25:00,3.8810,3.8810,3.8640,3.8700,108
2009-06-26,04:30:00,3.8670,3.8730,3.8670,3.8730,9
2009-06-26,04:35:00,3.8760,3.8760,3.8710,3.8710,2
2009-06-26,04:40:00,3.8740,3.8740,3.8730,3.8730,6
2009-06-26,04:45:00,3.8750,3.8900,3.8750,3.8900,44
2009-06-26,04:50:00,3.8870,3.8870,3.8870,3.8870,1
2009-06-26,04:55:00,3.8770,3.8780,3.8770,3.8780,2
2009-06-26,05:05:00,3.8880,3.9080,3.8880,3.9080,23
2009-06-26,05:10:00,3.8890,3.8890,3.8890,3.8890,2
2009-06-26,06:20:00,3.8730,3.8730,3.8730,3.8730,1
2009-06-26,07:25:00,3.8600,3.8600,3.8600,3.8600,15
2009-06-26,07:35:00,3.8500,3.8500,3.8500,3.8500,1
2009-06-26,08:20:00,3.8530,3.8530,3.8530,3.8530,2
2009-06-26,08:30:00,3.8530,3.8530,3.8500,3.8500,2
2009-06-26,08:45:00,3.8510,3.8510,3.8500,3.8510,27
2009-06-26,09:30:00,3.8680,3.8680,3.8680,3.8680,1
2009-06-26,09:55:00,3.8670,3.8730,3.8670,3.8730,2
2009-06-26,10:20:00,3.8870,3.8870,3.8870,3.8870,1
2009-06-26,10:30:00,3.8800,3.8800,3.8800,3.8800,1
2009-06-26,10:45:00,3.8850,3.8850,3.8850,3.8850,3
2009-06-26,11:40:00,3.8800,3.8800,3.8800,3.8800,1
2009-06-26,11:50:00,3.8820,3.8830,3.8820,3.8830,6
2009-06-26,11:55:00,3.8820,3.8830,3.8820,3.8830,7
2009-06-26,12:15:00,3.8710,3.8710,3.8710,3.8710,1
2009-06-26,12:30:00,3.8680,3.8860,3.8680,3.8830,35
2009-06-26,13:00:00,3.8600,3.8600,3.8580,3.8580,3
2009-06-26,13:20:00,3.8570,3.8570,3.8570,3.8570,3
2009-06-26,13:25:00,3.8570,3.8600,3.8570,3.8600,4
2009-06-26,14:15:00,3.8590,3.8590,3.8590,3.8590,1
2009-06-26,15:05:00,3.8700,3.8700,3.8700,3.8700,15
2009-06-26,15:20:00,3.8730,3.8730,3.8730,3.8730,1
2009-06-26,15:25:00,3.8670,3.8670,3.8570,3.8570,15
2009-06-26,15:55:00,3.8590,3.8660,3.8590,3.8630,4
2009-06-26,16:00:00,3.8670,3.8670,3.8600,3.8600,5
2009-06-26,16:05:00,3.8600,3.8600,3.8600,3.8600,1
2009-06-26,16:15:00,3.8600,3.8600,3.8600,3.8600,5
2009-06-26,16:30:00,3.8720,3.8750,3.8720,3.8750,15
2009-06-26,16:45:00,3.8740,3.8740,3.8740,3.8740,6
2009-06-26,17:10:00,3.8760,3.8760,3.8760,3.8760,1
2009-06-26,17:45:00,3.8800,3.8800,3.8800,3.8800,1
2009-06-26,18:20:00,3.8630,3.8630,3.8630,3.8630,5
2009-06-26,18:25:00,3.8670,3.8700,3.8630,3.8650,7
2009-06-26,18:30:00,3.8590,3.8590,3.8570,3.8570,16
2009-06-26,18:40:00,3.8730,3.8770,3.8730,3.8770,3
2009-06-26,18:55:00,3.8680,3.8710,3.8680,3.8710,6
2009-06-26,19:05:00,3.8660,3.8660,3.8660,3.8660,5
2009-06-26,19:10:00,3.8680,3.8680,3.8680,3.8680,2
2009-06-26,19:20:00,3.8650,3.8650,3.8510,3.8510,20
2009-06-26,19:30:00,3.8510,3.8510,3.8510,3.8510,4
2009-06-26,19:35:00,3.8550,3.8560,3.8550,3.8560,2
2009-06-26,19:40:00,3.8540,3.8540,3.8520,3.8520,8
2009-06-26,19:45:00,3.8510,3.8530,3.8500,3.8530,28
2009-06-26,19:50:00,3.8510,3.8530,3.8460,3.8530,16
2009-06-26,19:55:00,3.8540,3.8670,3.8540,3.8670,4
2009-06-26,20:00:00,3.8640,3.8640,3.8630,3.8640,5
2009-06-26,20:05:00,3.8600,3.8600,3.8500,3.8530,9
2009-06-26,20:10:00,3.8580,3.8580,3.8580,3.8580,1
2009-06-26,20:15:00,3.8570,3.8620,3.8520,3.8620,54
2009-06-26,20:20:00,3.8600,3.8640,3.8560,3.8580,34
2009-06-26,20:25:00,3.8570,3.8630,3.8570,3.8630,24
2009-06-26,20:30:00,3.8700,3.8770,3.8670,3.8680,62
2009-06-26,20:35:00,3.8670,3.8670,3.8400,3.8430,119
2009-06-26,20:40:00,3.8430,3.8440,3.8170,3.8170,296
2009-06-26,20:45:00,3.8190,3.8220,3.8050,3.8200,146
2009-06-26,20:50:00,3.8170,3.8170,3.8010,3.8150,224
2009-06-26,20:55:00,3.8120,3.8120,3.7940,3.7960,272
2009-06-26,21:00:00,3.7940,3.7950,3.7700,3.7950,483
2009-06-26,21:05:00,3.7950,3.7980,3.7800,3.7820,142
2009-06-26,21:10:00,3.7820,3.7940,3.7820,3.7930,62
2009-06-26,21:15:00,3.7880,3.8050,3.7880,3.8040,89
2009-06-26,21:20:00,3.7980,3.8190,3.7980,3.8150,154
2009-06-26,21:25:00,3.8160,3.8300,3.8160,3.8260,219
2009-06-26,21:30:00,3.8290,3.8350,3.8170,3.8260,241
2009-06-26,21:35:00,3.8300,3.8540,3.8270,3.8480,370
2009-06-26,21:40:00,3.8470,3.8490,3.8350,3.8420,176
2009-06-26,21:45:00,3.8390,3.8410,3.8050,3.8080,306
2009-06-26,21:50:00,3.8100,3.8150,3.8020,3.8120,182
2009-06-26,21:55:00,3.8120,3.8190,3.8000,3.8020,210
2009-06-26,22:00:00,3.8010,3.8020,3.7900,3.7900,122
2009-06-26,22:05:00,3.7910,3.7970,3.7820,3.7900,103
2009-06-26,22:10:00,3.7900,3.7910,3.7770,3.7790,252
2009-06-26,22:15:00,3.7790,3.7970,3.7770,3.7950,46
2009-06-26,22:20:00,3.7970,3.8020,3.7950,3.8000,65
2009-06-26,22:25:00,3.8000,3.8000,3.7870,3.7900,33
2009-06-26,22:30:00,3.7900,3.7920,3.7860,3.7870,84
2009-06-26,22:35:00,3.7890,3.7890,3.7860,3.7870,20
2009-06-26,22:40:00,3.7870,3.7920,3.7790,3.7880,181
2009-06-26,22:45:00,3.7930,3.8300,3.7910,3.8250,478
2009-06-26,22:50:00,3.8220,3.8260,3.8180,3.8190,98
2009-06-26,22:55:00,3.8240,3.8350,3.8220,3.8290,146
2009-06-26,23:00:00,3.8270,3.8270,3.8130,3.8130,101
2009-06-26,23:05:00,3.8140,3.8140,3.8050,3.8070,85
2009-06-26,23:10:00,3.8150,3.8150,3.8030,3.8070,39
2009-06-26,23:15:00,3.8090,3.8190,3.8090,3.8150,104
2009-06-26,23:20:00,3.8160,3.8290,3.8160,3.8230,64
2009-06-26,23:25:00,3.8250,3.8250,3.8150,3.8210,33
2009-06-26,23:30:00,3.8210,3.8290,3.8150,3.8170,210
2009-06-26,23:35:00,3.8170,3.8190,3.8050,3.8050,64
2009-06-26,23:40:00,3.8050,3.8240,3.8020,3.8160,110
2009-06-26,23:45:00,3.8150,3.8200,3.8130,3.8200,64
2009-06-26,23:50:00,3.8180,3.8380,3.8180,3.8380,139
2009-06-26,23:55:00,3.8420,3.8460,3.8320,3.8350,111
2009-06-27,00:00:00,3.8350,3.8380,3.8350,3.8370,38
2009-06-27,00:05:00,3.8340,3.8350,3.8300,3.8330,33
2009-06-27,00:10:00,3.8330,3.8400,3.8320,3.8400,24
2009-06-27,00:15:00,3.8430,3.8500,3.8420,3.8500,82
2009-06-27,00:20:00,3.8500,3.8520,3.8480,3.8480,25
2009-06-27,00:25:00,3.8480,3.8490,3.8430,3.8470,35
2009-06-27,00:30:00,3.8500,3.8630,3.8480,3.8580,125
2009-06-27,00:35:00,3.8600,3.8620,3.8550,3.8590,61
2009-06-27,00:40:00,3.8610,3.8710,3.8610,3.8690,80
2009-06-27,00:45:00,3.8700,3.8960,3.8700,3.8850,160
2009-06-27,00:50:00,3.8850,3.8900,3.8730,3.8750,57
2009-06-27,00:55:00,3.8790,3.8880,3.8700,3.8720,80
2009-06-27,01:00:00,3.8660,3.8760,3.8650,3.8670,54
2009-06-27,01:05:00,3.8650,3.8710,3.8650,3.8700,15
2009-06-27,01:10:00,3.8720,3.8920,3.8690,3.8880,61
2009-06-27,01:15:00,3.8900,3.8900,3.8810,3.8810,45
2009-06-27,01:20:00,3.8770,3.8790,3.8750,3.8780,49
2009-06-27,01:25:00,3.8710,3.8710,3.8510,3.8550,128
2009-06-27,01:30:00,3.8540,3.8600,3.8420,3.8600,132
2009-06-27,01:35:00,3.8500,3.8540,3.8500,3.8520,21
2009-06-27,01:40:00,3.8550,3.8670,3.8540,3.8670,69
2009-06-27,01:45:00,3.8690,3.8700,3.8640,3.8690,103
2009-06-27,01:50:00,3.8660,3.8740,3.8640,3.8740,205
2009-06-27,01:55:00,3.8700,3.8780,3.8660,3.8700,85
2009-06-27,02:00:00,3.8730,3.9000,3.8650,3.9000,875
2009-06-27,02:05:00,3.8980,3.9720,3.8910,3.9580,1121
2009-06-27,02:10:00,3.9570,3.9680,3.9470,3.9610,837
2009-06-27,02:15:00,3.9650,3.9700,3.9540,3.9570,762
2009-06-27,02:20:00,3.9560,4.0000,3.9550,3.9980,1342
2009-06-27,02:25:00,3.9970,3.9980,3.9580,3.9840,841
2009-06-27,03:00:00,3.9490,3.9490,3.9490,3.9490,1
2009-06-27,04:25:00,4.1160,4.1170,4.1150,4.1150,3
2009-06-27,04:30:00,4.1180,4.1200,4.1180,4.1200,10
2009-06-27,04:35:00,4.1220,4.1250,4.1180,4.1200,19
2009-06-27,04:40:00,4.1210,4.1290,4.1210,4.1280,32
2009-06-27,04:45:00,4.1280,4.1300,4.1270,4.1270,55
2009-06-27,04:50:00,4.1280,4.1300,4.1270,4.1270,14
2009-06-27,04:55:00,4.1270,4.1380,4.1270,4.1300,81
2009-06-27,05:00:00,4.1280,4.1310,4.1280,4.1300,36
2009-06-27,05:05:00,4.1300,4.1300,4.1200,4.1200,34
2009-06-27,05:10:00,4.1200,4.1200,4.1170,4.1190,8
2009-06-29,06:00:00,4.0490,4.0620,4.0340,4.0430,76
2009-06-29,06:05:00,4.0420,4.0470,4.0420,4.0470,18
2009-06-29,06:10:00,4.0450,4.0510,4.0420,4.0420,32
2009-06-29,06:15:00,4.0390,4.0390,4.0250,4.0350,43
2009-06-29,06:20:00,4.0320,4.0380,4.0250,4.0320,16
2009-06-29,06:25:00,4.0320,4.0320,4.0190,4.0290,23
2009-06-29,06:30:00,4.0300,4.0310,4.0300,4.0310,5
2009-06-29,06:35:00,4.0350,4.0390,4.0350,4.0390,7
2009-06-29,06:40:00,4.0400,4.0430,4.0400,4.0400,21
2009-06-29,06:50:00,4.0400,4.0470,4.0350,4.0470,11
2009-06-29,06:55:00,4.0460,4.0510,4.0460,4.0510,5
2009-06-29,07:00:00,4.0480,4.0480,4.0330,4.0330,3
2009-06-29,07:05:00,4.0400,4.0450,4.0400,4.0400,8
2009-06-29,07:10:00,4.0400,4.0400,4.0350,4.0350,9
2009-06-29,07:25:00,4.0450,4.0450,4.0450,4.0450,2
2009-06-29,07:35:00,4.0370,4.0370,4.0370,4.0370,5
2009-06-29,07:40:00,4.0380,4.0380,4.0380,4.0380,4
2009-06-29,07:45:00,4.0400,4.0480,4.0400,4.0480,2
2009-06-29,07:50:00,4.0370,4.0370,4.0310,4.0310,8
2009-06-29,07:55:00,4.0310,4.0310,4.0290,4.0290,12
2009-06-29,08:00:00,4.0290,4.0360,4.0280,4.0360,9
2009-06-29,08:05:00,4.0340,4.0340,4.0340,4.0340,1
2009-06-29,08:10:00,4.0360,4.0360,4.0360,4.0360,1
2009-06-29,08:15:00,4.0360,4.0360,4.0360,4.0360,1
2009-06-29,08:25:00,4.0370,4.0370,4.0350,4.0350,6
2009-06-29,08:30:00,4.0350,4.0350,4.0350,4.0350,2
2009-06-29,08:35:00,4.0320,4.0360,4.0300,4.0300,11
2009-06-29,08:40:00,4.0350,4.0350,4.0350,4.0350,1
2009-06-29,08:45:00,4.0400,4.0410,4.0400,4.0410,2
2009-06-29,08:50:00,4.0430,4.0430,4.0430,4.0430,2
2009-06-29,08:55:00,4.0430,4.0430,4.0430,4.0430,2
2009-06-29,09:05:00,4.0400,4.0400,4.0320,4.0320,8
2009-06-29,09:15:00,4.0360,4.0370,4.0360,4.0370,3
2009-06-29,09:20:00,4.0380,4.0380,4.0330,4.0330,5
2009-06-29,09:30:00,4.0340,4.0350,4.0320,4.0320,18
2009-06-29,09:35:00,4.0340,4.0340,4.0340,4.0340,1
2009-06-29,09:50:00,4.0350,4.0400,4.0340,4.0340,11
2009-06-29,10:20:00,4.0320,4.0350,4.0320,4.0320,5
2009-06-29,10:30:00,4.0310,4.0320,4.0310,4.0310,3
2009-06-29,10:40:00,4.0310,4.0310,4.0300,4.0300,2
2009-06-29,10:45:00,4.0340,4.0350,4.0340,4.0350,2
2009-06-29,10:50:00,4.0300,4.0300,4.0300,4.0300,1
2009-06-29,10:55:00,4.0300,4.0300,4.0300,4.0300,1
2009-06-29,11:05:00,4.0350,4.0370,4.0350,4.0370,4
2009-06-29,11:10:00,4.0380,4.0380,4.0380,4.0380,1
2009-06-29,11:20:00,4.0380,4.0440,4.0380,4.0400,8
2009-06-29,11:30:00,4.0400,4.0400,4.0400,4.0400,1
2009-06-29,11:50:00,4.0390,4.0390,4.0390,4.0390,1
2009-06-29,11:55:00,4.0370,4.0370,4.0370,4.0370,1
2009-06-29,12:05:00,4.0440,4.0450,4.0440,4.0450,2
2009-06-29,12:15:00,4.0380,4.0380,4.0270,4.0270,63
2009-06-29,12:20:00,4.0260,4.0260,4.0260,4.0260,2
2009-06-29,12:25:00,4.0270,4.0290,4.0270,4.0290,25
2009-06-29,12:30:00,4.0440,4.0520,4.0410,4.0410,21
2009-06-29,12:35:00,4.0370,4.0380,4.0320,4.0330,18
2009-06-29,12:40:00,4.0320,4.0320,4.0300,4.0320,8
2009-06-29,12:45:00,4.0270,4.0280,4.0270,4.0280,11
2009-06-29,12:50:00,4.0280,4.0330,4.0280,4.0330,7
2009-06-29,12:55:00,4.0310,4.0330,4.0270,4.0270,7
2009-06-29,13:00:00,4.0300,4.0300,4.0300,4.0300,1
2009-06-29,13:05:00,4.0270,4.0270,4.0270,4.0270,3
2009-06-29,13:10:00,4.0270,4.0280,4.0260,4.0270,15
2009-06-29,13:15:00,4.0260,4.0280,4.0260,4.0280,9
2009-06-29,13:20:00,4.0290,4.0290,4.0290,4.0290,1
2009-06-29,13:25:00,4.0270,4.0270,4.0260,4.0260,12
2009-06-29,13:30:00,4.0260,4.0270,4.0260,4.0270,2
2009-06-29,13:35:00,4.0290,4.0290,4.0290,4.0290,2
2009-06-29,13:40:00,4.0290,4.0290,4.0290,4.0290,2
2009-06-29,13:45:00,4.0270,4.0280,4.0270,4.0280,3
2009-06-29,13:50:00,4.0280,4.0280,4.0280,4.0280,1
2009-06-29,13:55:00,4.0290,4.0300,4.0290,4.0300,3
2009-06-29,14:00:00,4.0300,4.0300,4.0280,4.0280,6
2009-06-29,14:10:00,4.0300,4.0300,4.0300,4.0300,1
2009-06-29,14:15:00,4.0280,4.0280,4.0270,4.0270,5
2009-06-29,14:20:00,4.0320,4.0320,4.0320,4.0320,1
2009-06-29,14:25:00,4.0320,4.0320,4.0320,4.0320,1
2009-06-29,14:30:00,4.0320,4.0320,4.0310,4.0310,2
2009-06-29,14:40:00,4.0320,4.0330,4.0320,4.0330,7
2009-06-29,14:45:00,4.0340,4.0450,4.0340,4.0450,6
2009-06-29,14:50:00,4.0420,4.0420,4.0420,4.0420,1
2009-06-29,14:55:00,4.0460,4.0500,4.0450,4.0450,5
2009-06-29,15:00:00,4.0500,4.0680,4.0500,4.0580,34
2009-06-29,15:05:00,4.0570,4.0600,4.0570,4.0600,5
2009-06-29,15:10:00,4.0600,4.0620,4.0570,4.0620,32
2009-06-29,15:15:00,4.0620,4.0640,4.0570,4.0640,11
2009-06-29,15:20:00,4.0640,4.0640,4.0600,4.0600,4
2009-06-29,15:30:00,4.0620,4.0630,4.0620,4.0630,4
2009-06-29,15:35:00,4.0650,4.0650,4.0650,4.0650,2
2009-06-29,15:40:00,4.0670,4.0710,4.0670,4.0680,4
2009-06-29,15:45:00,4.0720,4.0780,4.0720,4.0780,12
2009-06-29,15:50:00,4.0740,4.0800,4.0700,4.0700,60
2009-06-29,15:55:00,4.0740,4.0750,4.0740,4.0750,8
2009-06-29,16:00:00,4.0740,4.0750,4.0740,4.0750,3
2009-06-29,16:05:00,4.0680,4.0720,4.0680,4.0720,4
2009-06-29,16:10:00,4.0720,4.0800,4.0720,4.0800,5
2009-06-29,16:15:00,4.0750,4.0750,4.0750,4.0750,2
2009-06-29,16:20:00,4.0750,4.0750,4.0700,4.0700,11
2009-06-29,16:25:00,4.0600,4.0600,4.0590,4.0590,3
2009-06-29,16:30:00,4.0550,4.0560,4.0530,4.0560,7
2009-06-29,16:35:00,4.0550,4.0560,4.0530,4.0560,6
2009-06-29,16:45:00,4.0550,4.0550,4.0550,4.0550,17
2009-06-29,16:50:00,4.0530,4.0560,4.0530,4.0540,6
2009-06-29,16:55:00,4.0540,4.0540,4.0540,4.0540,1
2009-06-29,17:00:00,4.0550,4.0570,4.0550,4.0570,9
2009-06-29,17:05:00,4.0560,4.0630,4.0560,4.0630,11
2009-06-29,17:10:00,4.0620,4.0640,4.0620,4.0640,4
2009-06-29,17:15:00,4.0680,4.0700,4.0610,4.0610,3
2009-06-29,17:20:00,4.0560,4.0570,4.0560,4.0570,2
2009-06-29,17:25:00,4.0590,4.0590,4.0550,4.0550,10
2009-06-29,17:30:00,4.0580,4.0580,4.0550,4.0550,4
2009-06-29,17:35:00,4.0590,4.0620,4.0590,4.0620,4
2009-06-29,17:45:00,4.0610,4.0610,4.0570,4.0570,2
2009-06-29,17:50:00,4.0560,4.0570,4.0560,4.0570,2
2009-06-29,17:55:00,4.0550,4.0580,4.0540,4.0540,11
2009-06-29,18:00:00,4.0600,4.0600,4.0600,4.0600,1
2009-06-29,18:05:00,4.0630,4.0630,4.0630,4.0630,1
2009-06-29,18:10:00,4.0700,4.0770,4.0680,4.0770,13
2009-06-29,18:15:00,4.0730,4.0800,4.0730,4.0760,19
2009-06-29,18:20:00,4.0780,4.0780,4.0700,4.0700,5
2009-06-29,18:30:00,4.0700,4.0700,4.0520,4.0560,13
2009-06-29,18:35:00,4.0550,4.0550,4.0500,4.0540,22
2009-06-29,18:40:00,4.0550,4.0720,4.0550,4.0720,29
2009-06-29,18:45:00,4.0720,4.0720,4.0640,4.0670,8
2009-06-29,18:55:00,4.0650,4.0700,4.0650,4.0700,5
2009-06-29,19:00:00,4.0700,4.0790,4.0700,4.0790,2
2009-06-29,19:05:00,4.0720,4.0780,4.0720,4.0780,6
2009-06-29,19:10:00,4.0800,4.0810,4.0690,4.0700,15
2009-06-29,19:15:00,4.0690,4.0780,4.0690,4.0780,9
2009-06-29,19:20:00,4.0800,4.0850,4.0800,4.0840,19
2009-06-29,19:25:00,4.0830,4.0900,4.0820,4.0900,22
2009-06-29,19:30:00,4.0900,4.0900,4.0770,4.0800,35
2009-06-29,19:35:00,4.0770,4.0770,4.0760,4.0760,13
2009-06-29,19:40:00,4.0790,4.0900,4.0790,4.0890,15
2009-06-29,19:45:00,4.0830,4.0850,4.0770,4.0790,53
2009-06-29,19:50:00,4.0800,4.0800,4.0770,4.0800,18
2009-06-29,19:55:00,4.0770,4.0770,4.0620,4.0640,52
2009-06-29,20:00:00,4.0620,4.0670,4.0400,4.0450,183
2009-06-29,20:05:00,4.0460,4.0490,4.0400,4.0450,169
2009-06-29,20:10:00,4.0430,4.0720,4.0400,4.0680,140
2009-06-29,20:15:00,4.0690,4.0700,4.0510,4.0560,62
2009-06-29,20:20:00,4.0580,4.0670,4.0450,4.0660,157
2009-06-29,20:25:00,4.0670,4.0670,4.0440,4.0530,220
2009-06-29,20:30:00,4.0510,4.0570,4.0440,4.0500,70
2009-06-29,20:35:00,4.0530,4.0540,4.0330,4.0430,564
2009-06-29,20:40:00,4.0430,4.0470,4.0290,4.0340,324
2009-06-29,20:45:00,4.0340,4.0390,4.0260,4.0300,217
2009-06-29,20:50:00,4.0290,4.0360,4.0240,4.0320,292
2009-06-29,20:55:00,4.0310,4.0380,4.0200,4.0220,517
2009-06-29,21:00:00,4.0230,4.0300,4.0020,4.0050,1799
2009-06-29,21:05:00,4.0080,4.0260,4.0000,4.0220,965
2009-06-29,21:10:00,4.0220,4.0280,4.0000,4.0180,977
2009-06-29,21:15:00,4.0200,4.0360,3.9900,4.0050,1198
2009-06-29,21:20:00,4.0060,4.0180,3.9940,4.0170,1174
2009-06-29,21:25:00,4.0170,4.0270,3.9980,4.0040,609
2009-06-29,21:30:00,4.0040,4.0250,4.0000,4.0100,1078
2009-06-29,21:35:00,4.0090,4.0140,3.9910,3.9930,1183
2009-06-29,21:40:00,3.9940,4.0180,3.9910,3.9970,836
2009-06-29,21:45:00,3.9970,4.0120,3.9750,3.9780,1766
2009-06-29,21:50:00,3.9780,3.9870,3.9750,3.9770,602
2009-06-29,21:55:00,3.9770,3.9840,3.9750,3.9770,761
2009-06-29,22:00:00,3.9780,3.9930,3.9750,3.9880,924
2009-06-29,22:05:00,3.9890,3.9920,3.9850,3.9900,474
2009-06-29,22:10:00,3.9900,4.0000,3.9870,3.9940,702
2009-06-29,22:15:00,3.9920,4.0040,3.9920,3.9970,534
2009-06-29,22:20:00,3.9970,4.0000,3.9910,3.9940,468
2009-06-29,22:25:00,3.9940,4.0090,3.9930,4.0040,578
2009-06-29,22:30:00,4.0040,4.0250,4.0040,4.0050,1343
2009-06-29,22:35:00,4.0050,4.0100,3.9990,4.0010,384
2009-06-29,22:40:00,4.0020,4.0050,3.9970,3.9990,375
2009-06-29,22:45:00,4.0000,4.0050,3.9970,4.0010,728
2009-06-29,22:50:00,4.0010,4.0010,3.9890,3.9900,517
2009-06-29,22:55:00,3.9910,4.0090,3.9890,3.9950,453
2009-06-29,23:00:00,3.9960,4.0160,3.9960,4.0160,488
2009-06-29,23:05:00,4.0150,4.0180,4.0090,4.0170,514
2009-06-29,23:10:00,4.0170,4.0220,4.0060,4.0080,327
2009-06-29,23:15:00,4.0080,4.0090,4.0010,4.0020,248
2009-06-29,23:20:00,4.0010,4.0020,3.9900,3.9960,537
2009-06-29,23:25:00,3.9940,3.9990,3.9800,3.9840,798
2009-06-29,23:30:00,3.9820,3.9930,3.9750,3.9870,562
2009-06-29,23:35:00,3.9870,3.9890,3.9600,3.9620,1409
2009-06-29,23:40:00,3.9620,3.9760,3.9570,3.9660,858
2009-06-29,23:45:00,3.9660,3.9800,3.9620,3.9690,583
2009-06-29,23:50:00,3.9730,3.9800,3.9660,3.9770,364
2009-06-29,23:55:00,3.9760,3.9770,3.9700,3.9770,280
2009-06-30,00:00:00,3.9760,3.9770,3.9720,3.9740,162
2009-06-30,00:05:00,3.9750,3.9770,3.9660,3.9680,413
2009-06-30,00:10:00,3.9690,3.9770,3.9670,3.9750,194
2009-06-30,00:15:00,3.9760,3.9770,3.9730,3.9760,494
2009-06-30,00:20:00,3.9740,3.9830,3.9720,3.9770,246
2009-06-30,00:25:00,3.9770,3.9880,3.9750,3.9790,259
2009-06-30,00:30:00,3.9780,3.9860,3.9770,3.9790,287
2009-06-30,00:35:00,3.9800,3.9800,3.9670,3.9680,338
2009-06-30,00:40:00,3.9690,3.9710,3.9650,3.9660,406
2009-06-30,00:45:00,3.9660,3.9660,3.9600,3.9640,521
2009-06-30,00:50:00,3.9640,3.9700,3.9600,3.9620,308
2009-06-30,00:55:00,3.9600,3.9620,3.9550,3.9560,542
2009-06-30,01:00:00,3.9560,3.9660,3.9550,3.9630,661
2009-06-30,01:05:00,3.9630,3.9770,3.9620,3.9730,475
2009-06-30,01:10:00,3.9730,3.9820,3.9680,3.9770,742
2009-06-30,01:15:00,3.9770,3.9960,3.9760,3.9850,468
2009-06-30,01:20:00,3.9840,3.9900,3.9820,3.9850,192
2009-06-30,01:25:00,3.9840,3.9870,3.9740,3.9830,248
2009-06-30,01:30:00,3.9790,3.9870,3.9700,3.9850,330
2009-06-30,01:35:00,3.9850,3.9850,3.9680,3.9750,226
2009-06-30,01:40:00,3.9740,3.9740,3.9660,3.9700,308
2009-06-30,01:45:00,3.9700,3.9710,3.9620,3.9690,448
2009-06-30,01:50:00,3.9690,3.9710,3.9620,3.9630,236
2009-06-30,01:55:00,3.9630,3.9720,3.9600,3.9640,442
2009-06-30,02:00:00,3.9650,3.9700,3.9610,3.9630,274
2009-06-30,02:05:00,3.9620,3.9690,3.9590,3.9600,439
2009-06-30,02:10:00,3.9600,3.9670,3.9560,3.9660,404
2009-06-30,02:15:00,3.9650,3.9770,3.9650,3.9660,349
2009-06-30,02:20:00,3.9650,3.9660,3.9520,3.9520,774
2009-06-30,02:25:00,3.9520,3.9550,3.9300,3.9430,2435
2009-06-30,02:30:00,3.9450,3.9450,3.9290,3.9400,1035
2009-06-30,02:35:00,3.9390,3.9410,3.9370,3.9400,192
2009-06-30,02:40:00,3.9390,3.9410,3.9380,3.9380,82
2009-06-30,02:45:00,3.9390,3.9430,3.9370,3.9400,134
2009-06-30,02:50:00,3.9410,3.9440,3.9380,3.9420,138
2009-06-30,02:55:00,3.9420,3.9430,3.9350,3.9400,248
2009-06-30,03:00:00,3.9400,3.9530,3.9400,3.9500,369
2009-06-30,03:05:00,3.9490,3.9560,3.9490,3.9560,145
2009-06-30,03:10:00,3.9550,3.9560,3.9510,3.9520,52
2009-06-30,03:15:00,3.9540,3.9550,3.9470,3.9490,68
2009-06-30,03:20:00,3.9490,3.9510,3.9470,3.9470,103
2009-06-30,03:25:00,3.9470,3.9500,3.9460,3.9490,63
2009-06-30,03:30:00,3.9500,3.9500,3.9470,3.9480,71
2009-06-30,03:35:00,3.9490,3.9490,3.9450,3.9460,81
2009-06-30,03:40:00,3.9460,3.9470,3.9450,3.9470,34
2009-06-30,03:45:00,3.9460,3.9490,3.9450,3.9470,74
2009-06-30,03:50:00,3.9460,3.9490,3.9450,3.9480,44
2009-06-30,03:55:00,3.9480,3.9530,3.9470,3.9510,76
2009-06-30,04:00:00,3.9510,3.9520,3.9500,3.9500,20
2009-06-30,04:05:00,3.9500,3.9530,3.9500,3.9500,31
2009-06-30,04:10:00,3.9510,3.9510,3.9440,3.9440,19
2009-06-30,04:15:00,3.9440,3.9460,3.9420,3.9460,17
2009-06-30,04:20:00,3.9450,3.9450,3.9410,3.9440,8
2009-06-30,04:25:00,3.9430,3.9450,3.9410,3.9410,13
2009-06-30,04:30:00,3.9500,3.9500,3.9430,3.9440,3
2009-06-30,04:35:00,3.9450,3.9500,3.9450,3.9500,2
2009-06-30,04:40:00,3.9460,3.9500,3.9460,3.9500,4
2009-06-30,04:45:00,3.9500,3.9500,3.9400,3.9400,12
2009-06-30,04:50:00,3.9410,3.9410,3.9410,3.9410,1
2009-06-30,04:55:00,3.9420,3.9450,3.9400,3.9410,9
2009-06-30,05:00:00,3.9430,3.9470,3.9430,3.9470,16
2009-06-30,05:05:00,3.9430,3.9430,3.9370,3.9390,13
2009-06-30,05:10:00,3.9420,3.9420,3.9350,3.9350,23
2009-06-30,06:00:00,3.9310,3.9420,3.9310,3.9320,10
2009-06-30,06:05:00,3.9410,3.9420,3.9370,3.9400,10
2009-06-30,06:10:00,3.9350,3.9350,3.9350,3.9350,3
2009-06-30,06:15:00,3.9350,3.9350,3.9350,3.9350,2
2009-06-30,06:20:00,3.9390,3.9400,3.9390,3.9390,21
2009-06-30,06:25:00,3.9400,3.9400,3.9400,3.9400,2
2009-06-30,06:40:00,3.9370,3.9370,3.9370,3.9370,8
2009-06-30,06:55:00,3.9450,3.9450,3.9450,3.9450,1
2009-06-30,07:00:00,3.9370,3.9370,3.9330,3.9370,18
2009-06-30,07:10:00,3.9450,3.9450,3.9400,3.9400,8
2009-06-30,07:30:00,3.9490,3.9490,3.9490,3.9490,4
2009-06-30,07:40:00,3.9490,3.9490,3.9420,3.9420,4
2009-06-30,07:45:00,3.9470,3.9490,3.9470,3.9490,7
2009-06-30,07:55:00,3.9490,3.9490,3.9480,3.9480,8
2009-06-30,08:10:00,3.9430,3.9430,3.9430,3.9430,1
2009-06-30,08:20:00,3.9420,3.9420,3.9420,3.9420,2
2009-06-30,08:30:00,3.9440,3.9440,3.9440,3.9440,1
2009-06-30,08:45:00,3.9470,3.9490,3.9470,3.9490,2
2009-06-30,08:55:00,3.9490,3.9530,3.9490,3.9530,12
2009-06-30,09:00:00,3.9490,3.9490,3.9490,3.9490,1
2009-06-30,09:05:00,3.9450,3.9490,3.9450,3.9490,7
2009-06-30,09:10:00,3.9490,3.9540,3.9490,3.9540,3
2009-06-30,09:15:00,3.9530,3.9580,3.9530,3.9580,21
2009-06-30,09:20:00,3.9500,3.9500,3.9500,3.9500,6
2009-06-30,09:25:00,3.9500,3.9520,3.9500,3.9520,27
2009-06-30,09:35:00,3.9530,3.9530,3.9530,3.9530,1
2009-06-30,09:45:00,3.9530,3.9530,3.9530,3.9530,2
2009-06-30,09:50:00,3.9500,3.9500,3.9500,3.9500,15
2009-06-30,10:00:00,3.9530,3.9530,3.9510,3.9530,10
2009-06-30,10:05:00,3.9530,3.9530,3.9530,3.9530,2
2009-06-30,10:10:00,3.9480,3.9480,3.9480,3.9480,2
2009-06-30,10:15:00,3.9530,3.9530,3.9510,3.9530,13
2009-06-30,10:20:00,3.9530,3.9530,3.9530,3.9530,11
2009-06-30,10:25:00,3.9500,3.9670,3.9500,3.9600,38
2009-06-30,10:30:00,3.9670,3.9750,3.9670,3.9750,79
2009-06-30,10:35:00,3.9750,3.9770,3.9600,3.9690,34
2009-06-30,10:40:00,3.9660,3.9710,3.9600,3.9710,14
2009-06-30,10:55:00,3.9710,3.9770,3.9670,3.9730,58
2009-06-30,11:00:00,3.9730,3.9770,3.9730,3.9770,3
2009-06-30,11:15:00,3.9710,3.9710,3.9710,3.9710,4
2009-06-30,11:20:00,3.9680,3.9680,3.9680,3.9680,1
2009-06-30,11:30:00,3.9650,3.9650,3.9650,3.9650,1
2009-06-30,11:45:00,3.9680,3.9680,3.9680,3.9680,1
2009-06-30,11:55:00,3.9690,3.9690,3.9690,3.9690,1
2009-06-30,12:00:00,3.9690,3.9690,3.9690,3.9690,1
2009-06-30,12:05:00,3.9690,3.9690,3.9690,3.9690,1
2009-06-30,12:15:00,3.9650,3.9650,3.9650,3.9650,1
2009-06-30,12:20:00,3.9650,3.9650,3.9650,3.9650,1
2009-06-30,12:25:00,3.9680,3.9680,3.9660,3.9660,3
2009-06-30,12:30:00,3.9680,3.9690,3.9670,3.9690,24
2009-06-30,12:35:00,3.9680,3.9690,3.9680,3.9690,7
2009-06-30,12:40:00,3.9690,3.9690,3.9680,3.9680,26
2009-06-30,12:45:00,3.9690,3.9690,3.9670,3.9680,29
2009-06-30,12:50:00,3.9690,3.9690,3.9680,3.9680,11
2009-06-30,12:55:00,3.9680,3.9690,3.9680,3.9690,37
2009-06-30,13:00:00,3.9680,3.9690,3.9680,3.9690,10
2009-06-30,13:05:00,3.9680,3.9690,3.9680,3.9680,7
2009-06-30,13:15:00,3.9690,3.9690,3.9680,3.9690,14
2009-06-30,13:20:00,3.9690,3.9690,3.9670,3.9690,4
2009-06-30,13:25:00,3.9690,3.9690,3.9680,3.9680,5
2009-06-30,13:30:00,3.9680,3.9740,3.9680,3.9730,23
2009-06-30,13:35:00,3.9740,3.9740,3.9740,3.9740,12
2009-06-30,13:40:00,3.9740,3.9740,3.9710,3.9730,16
2009-06-30,13:45:00,3.9730,3.9730,3.9730,3.9730,3
2009-06-30,13:50:00,3.9730,3.9740,3.9720,3.9740,26
2009-06-30,13:55:00,3.9740,3.9740,3.9740,3.9740,23
2009-06-30,14:00:00,3.9730,3.9740,3.9730,3.9730,7
2009-06-30,14:05:00,3.9730,3.9740,3.9720,3.9740,30
2009-06-30,14:10:00,3.9740,3.9740,3.9730,3.9740,9
2009-06-30,14:15:00,3.9740,3.9740,3.9730,3.9730,11
2009-06-30,14:20:00,3.9730,3.9740,3.9710,3.9730,24
2009-06-30,14:25:00,3.9740,3.9740,3.9720,3.9720,9
2009-06-30,14:30:00,3.9720,3.9720,3.9700,3.9710,19
2009-06-30,14:35:00,3.9710,3.9740,3.9710,3.9740,7
2009-06-30,14:40:00,3.9740,3.9740,3.9720,3.9730,17
2009-06-30,14:45:00,3.9720,3.9720,3.9700,3.9710,9
2009-06-30,14:50:00,3.9730,3.9740,3.9710,3.9740,5
2009-06-30,15:00:00,3.9710,3.9710,3.9670,3.9670,11
2009-06-30,15:05:00,3.9730,3.9730,3.9730,3.9730,1
2009-06-30,15:10:00,3.9730,3.9740,3.9730,3.9740,3
2009-06-30,15:15:00,3.9730,3.9730,3.9730,3.9730,1
2009-06-30,15:20:00,3.9680,3.9680,3.9680,3.9680,1
2009-06-30,15:25:00,3.9710,3.9730,3.9710,3.9730,7
2009-06-30,15:30:00,3.9730,3.9730,3.9690,3.9730,8
2009-06-30,15:35:00,3.9710,3.9710,3.9670,3.9670,6
2009-06-30,15:40:00,3.9670,3.9710,3.9670,3.9710,2
2009-06-30,15:55:00,3.9700,3.9710,3.9700,3.9710,3
2009-06-30,16:00:00,3.9680,3.9740,3.9680,3.9740,20
2009-06-30,16:05:00,3.9750,3.9790,3.9750,3.9780,9
2009-06-30,16:10:00,3.9790,3.9790,3.9780,3.9780,2
2009-06-30,16:15:00,3.9800,3.9860,3.9800,3.9840,22
2009-06-30,16:25:00,3.9830,3.9840,3.9760,3.9800,39
2009-06-30,16:30:00,3.9800,3.9800,3.9730,3.9740,16
2009-06-30,16:35:00,3.9740,3.9780,3.9740,3.9780,6
2009-06-30,16:40:00,3.9810,3.9810,3.9800,3.9800,6
2009-06-30,16:45:00,3.9800,3.9820,3.9800,3.9820,4
2009-06-30,16:50:00,3.9810,3.9850,3.9810,3.9840,17
2009-06-30,17:00:00,3.9830,3.9830,3.9800,3.9800,7
2009-06-30,17:05:00,3.9800,3.9820,3.9800,3.9820,6
2009-06-30,17:10:00,3.9810,3.9820,3.9810,3.9820,3
2009-06-30,17:15:00,3.9800,3.9800,3.9800,3.9800,1
2009-06-30,17:20:00,3.9800,3.9800,3.9790,3.9790,5
2009-06-30,17:25:00,3.9800,3.9810,3.9770,3.9800,22
2009-06-30,17:30:00,3.9790,3.9830,3.9770,3.9830,28
2009-06-30,17:35:00,3.9790,3.9800,3.9770,3.9770,19
2009-06-30,17:40:00,3.9760,3.9780,3.9760,3.9770,12
2009-06-30,17:45:00,3.9770,3.9770,3.9750,3.9750,9
2009-06-30,17:55:00,3.9790,3.9800,3.9740,3.9800,20
2009-06-30,18:00:00,3.9800,3.9800,3.9740,3.9740,10
2009-06-30,18:05:00,3.9760,3.9760,3.9740,3.9740,3
2009-06-30,18:10:00,3.9740,3.9750,3.9640,3.9640,35
2009-06-30,18:15:00,3.9640,3.9640,3.9500,3.9540,71
2009-06-30,18:20:00,3.9540,3.9620,3.9540,3.9600,4
2009-06-30,18:25:00,3.9630,3.9630,3.9630,3.9630,1
2009-06-30,18:30:00,3.9650,3.9670,3.9640,3.9660,16
2009-06-30,18:35:00,3.9620,3.9620,3.9570,3.9570,7
2009-06-30,18:40:00,3.9560,3.9570,3.9530,3.9530,10
2009-06-30,18:45:00,3.9550,3.9600,3.9550,3.9600,3
2009-06-30,18:50:00,3.9570,3.9570,3.9570,3.9570,2
2009-06-30,18:55:00,3.9620,3.9620,3.9540,3.9540,8
2009-06-30,19:00:00,3.9530,3.9550,3.9530,3.9530,7
2009-06-30,19:05:00,3.9500,3.9500,3.9450,3.9480,13
2009-06-30,19:10:00,3.9500,3.9520,3.9450,3.9450,10
2009-06-30,19:15:00,3.9450,3.9520,3.9450,3.9520,22
2009-06-30,19:20:00,3.9520,3.9530,3.9430,3.9440,40
2009-06-30,19:25:00,3.9470,3.9520,3.9450,3.9450,18
2009-06-30,19:30:00,3.9500,3.9500,3.9470,3.9470,5
2009-06-30,19:35:00,3.9500,3.9500,3.9480,3.9480,13
2009-06-30,19:40:00,3.9470,3.9470,3.9380,3.9410,66
2009-06-30,19:45:00,3.9380,3.9380,3.9220,3.9280,166
2009-06-30,19:50:00,3.9250,3.9390,3.9230,3.9230,137
2009-06-30,19:55:00,3.9240,3.9270,3.9080,3.9090,365
2009-06-30,20:00:00,3.9100,3.9140,3.9010,3.9010,400
2009-06-30,20:05:00,3.9010,3.9080,3.8930,3.8930,278
2009-06-30,20:10:00,3.8940,3.9020,3.8820,3.8860,408
2009-06-30,20:15:00,3.8860,3.9010,3.8850,3.8980,183
2009-06-30,20:20:00,3.8970,3.9000,3.8800,3.8830,254
2009-06-30,20:25:00,3.8830,3.8840,3.8360,3.8460,1631
2009-06-30,20:30:00,3.8420,3.8670,3.8420,3.8650,358
2009-06-30,20:35:00,3.8630,3.8660,3.8530,3.8530,329
2009-06-30,20:40:00,3.8560,3.8580,3.8400,3.8430,604
2009-06-30,20:45:00,3.8430,3.8550,3.8250,3.8370,664
2009-06-30,20:50:00,3.8350,3.8420,3.8300,3.8390,554
2009-06-30,20:55:00,3.8400,3.8400,3.8360,3.8390,301
2009-06-30,21:00:00,3.8390,3.8400,3.8100,3.8220,2128
2009-06-30,21:05:00,3.8200,3.8390,3.8170,3.8380,1047
2009-06-30,21:10:00,3.8360,3.8540,3.8320,3.8480,950
2009-06-30,21:15:00,3.8490,3.8600,3.8390,3.8440,1120
2009-06-30,21:20:00,3.8450,3.8530,3.8400,3.8500,552
2009-06-30,21:25:00,3.8500,3.8620,3.8340,3.8610,780
2009-06-30,21:30:00,3.8610,3.8830,3.8590,3.8810,2084
2009-06-30,21:35:00,3.8830,3.8880,3.8710,3.8860,1461
2009-06-30,21:40:00,3.8860,3.8860,3.8720,3.8840,965
2009-06-30,21:45:00,3.8830,3.8850,3.8660,3.8700,1064
2009-06-30,21:50:00,3.8700,3.8900,3.8690,3.8880,833
2009-06-30,21:55:00,3.8880,3.8900,3.8730,3.8810,938
2009-06-30,22:00:00,3.8800,3.8820,3.8650,3.8800,1518
2009-06-30,22:05:00,3.8780,3.8790,3.8550,3.8600,1119
2009-06-30,22:10:00,3.8600,3.8660,3.8530,3.8580,1013
2009-06-30,22:15:00,3.8570,3.8590,3.8360,3.8380,1121
2009-06-30,22:20:00,3.8370,3.8540,3.8340,3.8520,914
2009-06-30,22:25:00,3.8530,3.8620,3.8450,3.8580,874
2009-06-30,22:30:00,3.8580,3.8580,3.8210,3.8240,1524
2009-06-30,22:35:00,3.8240,3.8290,3.7980,3.8080,3153
2009-06-30,22:40:00,3.8090,3.8350,3.8070,3.8200,1086
2009-06-30,22:45:00,3.8220,3.8360,3.8100,3.8280,1133
2009-06-30,22:50:00,3.8270,3.8470,3.8150,3.8470,848
2009-06-30,22:55:00,3.8470,3.8540,3.8370,3.8540,491
2009-06-30,23:00:00,3.8540,3.8590,3.8320,3.8370,759
2009-06-30,23:05:00,3.8360,3.8440,3.8220,3.8350,543
2009-06-30,23:10:00,3.8340,3.8500,3.8270,3.8400,652
2009-06-30,23:15:00,3.8400,3.8610,3.8390,3.8590,674
2009-06-30,23:20:00,3.8570,3.8660,3.8500,3.8600,736
2009-06-30,23:25:00,3.8590,3.8610,3.8510,3.8540,748
2009-06-30,23:30:00,3.8540,3.8540,3.8480,3.8530,412
2009-06-30,23:35:00,3.8510,3.8760,3.8480,3.8640,792
2009-06-30,23:40:00,3.8650,3.8740,3.8490,3.8540,950
2009-06-30,23:45:00,3.8540,3.8550,3.8400,3.8510,541
2009-06-30,23:50:00,3.8540,3.8640,3.8420,3.8480,653
2009-06-30,23:55:00,3.8470,3.8530,3.8390,3.8460,337
2009-07-01,00:00:00,3.8440,3.8450,3.8350,3.8400,203
2009-07-01,00:05:00,3.8400,3.8450,3.8400,3.8430,221
2009-07-01,00:10:00,3.8420,3.8560,3.8380,3.8400,693
2009-07-01,00:15:00,3.8400,3.8460,3.8340,3.8420,387
2009-07-01,00:20:00,3.8400,3.8600,3.8400,3.8580,755
2009-07-01,00:25:00,3.8560,3.8630,3.8460,3.8500,647
2009-07-01,00:30:00,3.8520,3.8520,3.8400,3.8410,351
2009-07-01,00:35:00,3.8410,3.8440,3.8370,3.8400,316
2009-07-01,00:40:00,3.8400,3.8440,3.8350,3.8370,152
2009-07-01,00:45:00,3.8350,3.8360,3.8220,3.8250,838
2009-07-01,00:50:00,3.8250,3.8360,3.8210,3.8300,654
2009-07-01,00:55:00,3.8290,3.8290,3.8210,3.8260,320
2009-07-01,01:00:00,3.8270,3.8270,3.8150,3.8190,696
2009-07-01,01:05:00,3.8190,3.8260,3.8140,3.8250,426
2009-07-01,01:10:00,3.8250,3.8410,3.8220,3.8400,717
2009-07-01,01:15:00,3.8400,3.8410,3.8300,3.8300,421
2009-07-01,01:20:00,3.8300,3.8300,3.8200,3.8260,388
2009-07-01,01:25:00,3.8270,3.8350,3.8240,3.8260,211
2009-07-01,01:30:00,3.8280,3.8290,3.8090,3.8090,694
2009-07-01,01:35:00,3.8100,3.8320,3.8040,3.8240,1215
2009-07-01,01:40:00,3.8240,3.8430,3.8230,3.8330,671
2009-07-01,01:45:00,3.8320,3.8360,3.8250,3.8330,633
2009-07-01,01:50:00,3.8340,3.8350,3.8280,3.8310,232
2009-07-01,01:55:00,3.8300,3.8400,3.8260,3.8330,319
2009-07-01,02:00:00,3.8330,3.8360,3.8300,3.8310,609
2009-07-01,02:05:00,3.8330,3.8340,3.8260,3.8320,585
2009-07-01,02:10:00,3.8330,3.8390,3.8290,3.8310,472
2009-07-01,02:15:00,3.8300,3.8410,3.8210,3.8240,771
2009-07-01,02:20:00,3.8250,3.8350,3.8250,3.8340,913
2009-07-01,02:25:00,3.8340,3.8410,3.8290,3.8320,1576
2009-07-01,02:30:00,3.8300,3.8570,3.8300,3.8570,891
2009-07-01,02:35:00,3.8580,3.8580,3.8470,3.8520,275
2009-07-01,02:40:00,3.8530,3.8540,3.8410,3.8410,109
2009-07-01,02:45:00,3.8430,3.8540,3.8430,3.8500,152
2009-07-01,02:50:00,3.8470,3.8530,3.8440,3.8530,149
2009-07-01,02:55:00,3.8530,3.8530,3.8440,3.8470,128
2009-07-01,03:00:00,3.8480,3.8540,3.8450,3.8480,137
2009-07-01,03:05:00,3.8460,3.8570,3.8350,3.8540,140
2009-07-01,03:10:00,3.8550,3.8550,3.8460,3.8500,204
2009-07-01,03:15:00,3.8500,3.8570,3.8350,3.8540,218
2009-07-01,03:20:00,3.8540,3.8630,3.8540,3.8590,255
2009-07-01,03:25:00,3.8590,3.8590,3.8550,3.8580,36
2009-07-01,03:30:00,3.8570,3.8620,3.8560,3.8620,67
2009-07-01,03:35:00,3.8620,3.8630,3.8570,3.8570,46
2009-07-01,03:40:00,3.8590,3.8600,3.8570,3.8590,34
2009-07-01,03:45:00,3.8620,3.8620,3.8580,3.8580,77
2009-07-01,03:50:00,3.8570,3.8590,3.8520,3.8520,106
2009-07-01,03:55:00,3.8520,3.8520,3.8440,3.8460,97
2009-07-01,04:00:00,3.8480,3.8480,3.8420,3.8440,57
2009-07-01,04:05:00,3.8440,3.8470,3.8430,3.8470,52
2009-07-01,04:10:00,3.8450,3.8470,3.8450,3.8470,11
2009-07-01,04:15:00,3.8500,3.8510,3.8440,3.8440,9
2009-07-01,04:20:00,3.8460,3.8580,3.8460,3.8500,56
2009-07-01,04:25:00,3.8500,3.8500,3.8160,3.8180,250
2009-07-01,04:30:00,3.8180,3.8410,3.8160,3.8390,141
2009-07-01,04:35:00,3.8380,3.8400,3.8370,3.8400,26
2009-07-01,04:40:00,3.8440,3.8520,3.8430,3.8500,51
2009-07-01,04:45:00,3.8510,3.8600,3.8490,3.8520,51
2009-07-01,04:50:00,3.8470,3.8500,3.8470,3.8500,2
2009-07-01,04:55:00,3.8490,3.8490,3.8490,3.8490,1
2009-07-01,05:00:00,3.8500,3.8500,3.8450,3.8450,2
2009-07-01,05:10:00,3.8460,3.8600,3.8450,3.8450,14
2009-07-01,06:00:00,3.8490,3.8580,3.8490,3.8550,21
2009-07-01,06:05:00,3.8550,3.8590,3.8530,3.8530,25
2009-07-01,06:10:00,3.8530,3.8550,3.8520,3.8530,19
2009-07-01,06:15:00,3.8520,3.8520,3.8520,3.8520,1
2009-07-01,06:25:00,3.8520,3.8520,3.8520,3.8520,1
2009-07-01,06:30:00,3.8510,3.8520,3.8500,3.8520,19
2009-07-01,06:35:00,3.8520,3.8520,3.8520,3.8520,1
2009-07-01,06:40:00,3.8520,3.8520,3.8520,3.8520,1
2009-07-01,06:45:00,3.8510,3.8510,3.8510,3.8510,1
2009-07-01,06:50:00,3.8490,3.8490,3.8480,3.8480,3
2009-07-01,06:55:00,3.8480,3.8480,3.8480,3.8480,1
2009-07-01,07:10:00,3.8480,3.8540,3.8480,3.8540,14
2009-07-01,07:15:00,3.8560,3.8560,3.8550,3.8550,2
2009-07-01,07:25:00,3.8550,3.8730,3.8550,3.8640,57
2009-07-01,07:30:00,3.8720,3.8720,3.8690,3.8700,7
2009-07-01,07:35:00,3.8690,3.8770,3.8690,3.8770,33
2009-07-01,07:45:00,3.8710,3.8770,3.8710,3.8770,28
2009-07-01,07:50:00,3.8720,3.8720,3.8680,3.8700,14
2009-07-01,08:00:00,3.8720,3.8720,3.8720,3.8720,1
2009-07-01,08:05:00,3.8700,3.8730,3.8700,3.8730,11
2009-07-01,08:10:00,3.8750,3.8760,3.8680,3.8740,100
2009-07-01,08:15:00,3.8740,3.8750,3.8710,3.8720,48
2009-07-01,08:20:00,3.8720,3.8720,3.8720,3.8720,8
2009-07-01,08:25:00,3.8720,3.8720,3.8720,3.8720,1
2009-07-01,08:35:00,3.8720,3.8720,3.8690,3.8720,6
2009-07-01,08:45:00,3.8700,3.8700,3.8690,3.8700,10
2009-07-01,08:50:00,3.8720,3.8720,3.8720,3.8720,1
2009-07-01,08:55:00,3.8690,3.8690,3.8690,3.8690,3
2009-07-01,09:10:00,3.8720,3.8720,3.8700,3.8700,35
2009-07-01,09:15:00,3.8700,3.8700,3.8700,3.8700,1
2009-07-01,09:20:00,3.8700,3.8700,3.8700,3.8700,9
2009-07-01,09:25:00,3.8700,3.8700,3.8700,3.8700,2
2009-07-01,09:35:00,3.8710,3.8840,3.8710,3.8770,45
2009-07-01,09:45:00,3.8760,3.8760,3.8760,3.8760,1
2009-07-01,09:50:00,3.8760,3.8860,3.8760,3.8860,22
2009-07-01,09:55:00,3.8860,3.8860,3.8860,3.8860,13
2009-07-01,10:00:00,3.8860,3.8870,3.8830,3.8840,56
2009-07-01,10:05:00,3.8830,3.8830,3.8830,3.8830,1
2009-07-01,10:10:00,3.8830,3.8830,3.8560,3.8690,51
2009-07-01,10:15:00,3.8690,3.8690,3.8690,3.8690,1
2009-07-01,10:25:00,3.8720,3.8720,3.8720,3.8720,1
2009-07-01,10:50:00,3.8720,3.8720,3.8720,3.8720,4
2009-07-01,10:55:00,3.8720,3.8800,3.8720,3.8800,5
2009-07-01,11:00:00,3.8850,3.8850,3.8780,3.8780,4
2009-07-01,11:05:00,3.8810,3.8870,3.8810,3.8870,3
2009-07-01,11:15:00,3.8810,3.8830,3.8790,3.8830,13
2009-07-01,11:20:00,3.8850,3.8850,3.8850,3.8850,5
2009-07-01,11:30:00,3.8850,3.8860,3.8850,3.8860,5
2009-07-01,12:00:00,3.8820,3.8820,3.8820,3.8820,1
2009-07-01,12:05:00,3.8820,3.8840,3.8820,3.8840,3
2009-07-01,12:15:00,3.8850,3.8850,3.8850,3.8850,1
2009-07-01,12:20:00,3.8850,3.8850,3.8850,3.8850,4
2009-07-01,12:25:00,3.8830,3.8830,3.8830,3.8830,2
2009-07-01,12:30:00,3.8820,3.8820,3.8800,3.8800,28
2009-07-01,12:35:00,3.8800,3.8800,3.8450,3.8460,57
2009-07-01,12:40:00,3.8460,3.8490,3.8450,3.8480,21
2009-07-01,12:45:00,3.8480,3.8480,3.8480,3.8480,5
2009-07-01,12:50:00,3.8520,3.8520,3.8440,3.8440,9
2009-07-01,12:55:00,3.8510,3.8510,3.8490,3.8490,4
2009-07-01,13:00:00,3.8490,3.8490,3.8470,3.8470,8
2009-07-01,13:05:00,3.8410,3.8430,3.8400,3.8400,16
2009-07-01,13:10:00,3.8440,3.8450,3.8440,3.8450,3
2009-07-01,13:15:00,3.8410,3.8430,3.8400,3.8430,7
2009-07-01,13:20:00,3.8430,3.8460,3.8430,3.8460,3
2009-07-01,13:25:00,3.8450,3.8450,3.8450,3.8450,3
2009-07-01,13:30:00,3.8450,3.8450,3.8450,3.8450,1
2009-07-01,13:35:00,3.8440,3.8470,3.8430,3.8470,3
2009-07-01,13:40:00,3.8470,3.8470,3.8470,3.8470,1
2009-07-01,13:45:00,3.8480,3.8500,3.8410,3.8480,14
2009-07-01,13:50:00,3.8470,3.8470,3.8420,3.8420,2
2009-07-01,14:00:00,3.8420,3.8420,3.8400,3.8400,20
2009-07-01,14:05:00,3.8410,3.8410,3.8410,3.8410,1
2009-07-01,14:10:00,3.8420,3.8420,3.8420,3.8420,9
2009-07-01,14:20:00,3.8460,3.8460,3.8430,3.8430,3
2009-07-01,14:25:00,3.8470,3.8480,3.8410,3.8410,20
2009-07-01,14:30:00,3.8430,3.8440,3.8430,3.8430,10
2009-07-01,14:35:00,3.8430,3.8470,3.8430,3.8470,19
2009-07-01,14:45:00,3.8460,3.8470,3.8460,3.8470,2
2009-07-01,14:50:00,3.8470,3.8490,3.8450,3.8490,18
2009-07-01,14:55:00,3.8490,3.8490,3.8460,3.8470,14
2009-07-01,15:00:00,3.8470,3.8500,3.8400,3.8490,46
2009-07-01,15:05:00,3.8490,3.8490,3.8460,3.8460,15
2009-07-01,15:10:00,3.8460,3.8510,3.8460,3.8500,11
2009-07-01,15:15:00,3.8510,3.8510,3.8400,3.8510,37
2009-07-01,15:20:00,3.8510,3.8510,3.8440,3.8440,34
2009-07-01,15:25:00,3.8460,3.8470,3.8460,3.8470,4
2009-07-01,15:30:00,3.8470,3.8510,3.8450,3.8460,21
2009-07-01,15:35:00,3.8460,3.8470,3.8440,3.8440,24
2009-07-01,15:40:00,3.8440,3.8440,3.8370,3.8370,55
2009-07-01,15:45:00,3.8380,3.8430,3.8370,3.8430,10
2009-07-01,15:50:00,3.8380,3.8410,3.8370,3.8370,17
2009-07-01,15:55:00,3.8370,3.8390,3.8360,3.8390,33
2009-07-01,16:00:00,3.8360,3.8400,3.8360,3.8370,30
2009-07-01,16:05:00,3.8370,3.8410,3.8360,3.8410,10
2009-07-01,16:10:00,3.8380,3.8380,3.8380,3.8380,3
2009-07-01,16:15:00,3.8390,3.8420,3.8390,3.8420,3
2009-07-01,16:20:00,3.8400,3.8460,3.8400,3.8460,29
2009-07-01,16:25:00,3.8450,3.8480,3.8450,3.8480,10
2009-07-01,16:30:00,3.8460,3.8470,3.8450,3.8450,13
2009-07-01,16:35:00,3.8440,3.8490,3.8440,3.8470,19
2009-07-01,16:40:00,3.8460,3.8460,3.8440,3.8450,12
2009-07-01,16:45:00,3.8450,3.8460,3.8450,3.8460,13
2009-07-01,16:50:00,3.8460,3.8460,3.8440,3.8450,15
2009-07-01,16:55:00,3.8450,3.8460,3.8450,3.8450,15
2009-07-01,17:00:00,3.8450,3.8460,3.8450,3.8450,21
2009-07-01,17:05:00,3.8450,3.8450,3.8430,3.8440,31
2009-07-01,17:10:00,3.8440,3.8440,3.8420,3.8420,30
2009-07-01,17:15:00,3.8420,3.8430,3.8390,3.8400,40
2009-07-01,17:20:00,3.8390,3.8420,3.8360,3.8400,38
2009-07-01,17:25:00,3.8400,3.8400,3.8390,3.8400,7
2009-07-01,17:30:00,3.8390,3.8390,3.8380,3.8390,10
2009-07-01,17:35:00,3.8390,3.8390,3.8380,3.8390,15
2009-07-01,17:40:00,3.8390,3.8470,3.8390,3.8470,51
2009-07-01,17:45:00,3.8450,3.8500,3.8400,3.8430,67
2009-07-01,17:50:00,3.8450,3.8470,3.8420,3.8430,29
2009-07-01,17:55:00,3.8430,3.8440,3.8420,3.8420,32
2009-07-01,18:00:00,3.8440,3.8440,3.8440,3.8440,3
2009-07-01,18:05:00,3.8440,3.8440,3.8430,3.8440,5
2009-07-01,18:10:00,3.8430,3.8460,3.8430,3.8460,17
2009-07-01,18:15:00,3.8460,3.8460,3.8450,3.8460,6
2009-07-01,18:20:00,3.8470,3.8470,3.8470,3.8470,28
2009-07-01,18:25:00,3.8470,3.8470,3.8450,3.8450,20
2009-07-01,18:30:00,3.8460,3.8460,3.8440,3.8450,5
2009-07-01,18:35:00,3.8460,3.8460,3.8420,3.8430,12
2009-07-01,18:40:00,3.8420,3.8420,3.8380,3.8380,34
2009-07-01,18:45:00,3.8400,3.8430,3.8400,3.8410,5
2009-07-01,18:50:00,3.8400,3.8450,3.8400,3.8450,19
2009-07-01,18:55:00,3.8440,3.8480,3.8410,3.8460,110
2009-07-01,19:00:00,3.8460,3.8460,3.8370,3.8420,69
2009-07-01,19:05:00,3.8400,3.8400,3.8360,3.8380,35
2009-07-01,19:10:00,3.8380,3.8410,3.8360,3.8360,41
2009-07-01,19:15:00,3.8350,3.8350,3.8140,3.8150,145
2009-07-01,19:20:00,3.8140,3.8170,3.8120,3.8120,51
2009-07-01,19:25:00,3.8120,3.8200,3.8090,3.8150,86
2009-07-01,19:30:00,3.8110,3.8170,3.8050,3.8160,101
2009-07-01,19:35:00,3.8160,3.8270,3.8140,3.8260,110
2009-07-01,19:40:00,3.8270,3.8310,3.8250,3.8310,53
2009-07-01,19:45:00,3.8300,3.8330,3.8220,3.8220,16
2009-07-01,19:50:00,3.8260,3.8260,3.8100,3.8150,69
2009-07-01,19:55:00,3.8130,3.8130,3.7960,3.7980,215
2009-07-01,20:00:00,3.8010,3.8100,3.7970,3.8100,178
2009-07-01,20:05:00,3.8100,3.8120,3.8060,3.8100,109
2009-07-01,20:10:00,3.8100,3.8100,3.7650,3.7780,988
2009-07-01,20:15:00,3.7750,3.7850,3.7600,3.7790,660
2009-07-01,20:20:00,3.7790,3.7890,3.7670,3.7670,301
2009-07-01,20:25:00,3.7680,3.7900,3.7680,3.7900,287
2009-07-01,20:30:00,3.7900,3.8030,3.7900,3.8020,244
2009-07-01,20:35:00,3.8010,3.8050,3.7930,3.7960,196
2009-07-01,20:40:00,3.7940,3.8050,3.7880,3.7940,279
2009-07-01,20:45:00,3.7940,3.8040,3.7900,3.8040,179
2009-07-01,20:50:00,3.8040,3.8090,3.7900,3.7910,284
2009-07-01,20:55:00,3.7940,3.8020,3.7930,3.8000,263
2009-07-01,21:00:00,3.8000,3.8100,3.7960,3.8030,1131
2009-07-01,21:05:00,3.8040,3.8100,3.7590,3.7960,1847
2009-07-01,21:10:00,3.7960,3.8030,3.7880,3.7950,1134
2009-07-01,21:15:00,3.7950,3.7950,3.7790,3.7890,594
2009-07-01,21:20:00,3.7890,3.7990,3.7800,3.7850,769
2009-07-01,21:25:00,3.7840,3.7910,3.7740,3.7770,1060
2009-07-01,21:30:00,3.7750,3.7970,3.7750,3.7920,973
2009-07-01,21:35:00,3.7920,3.8370,3.7920,3.8340,2397
2009-07-01,21:40:00,3.8330,3.8440,3.8270,3.8320,1509
2009-07-01,21:45:00,3.8320,3.8450,3.8280,3.8430,999
2009-07-01,21:50:00,3.8440,3.8730,3.8440,3.8630,1649
2009-07-01,21:55:00,3.8650,3.8910,3.8610,3.8610,1933
2009-07-01,22:00:00,3.8620,3.8670,3.8400,3.8430,1014
2009-07-01,22:05:00,3.8460,3.8570,3.8410,3.8430,1035
2009-07-01,22:10:00,3.8420,3.8580,3.8290,3.8580,913
2009-07-01,22:15:00,3.8560,3.8760,3.8470,3.8700,1019
2009-07-01,22:20:00,3.8690,3.8730,3.8580,3.8650,433
2009-07-01,22:25:00,3.8680,3.8710,3.8590,3.8680,310
2009-07-01,22:30:00,3.8630,3.8630,3.8210,3.8360,2071
2009-07-01,22:35:00,3.8370,3.8510,3.8170,3.8190,1122
2009-07-01,22:40:00,3.8190,3.8350,3.8110,3.8270,1176
2009-07-01,22:45:00,3.8270,3.8340,3.8080,3.8150,705
2009-07-01,22:50:00,3.8150,3.8340,3.8080,3.8120,791
2009-07-01,22:55:00,3.8100,3.8400,3.8080,3.8390,802
2009-07-01,23:00:00,3.8390,3.8510,3.8320,3.8380,736
2009-07-01,23:05:00,3.8380,3.8510,3.8350,3.8420,303
2009-07-01,23:10:00,3.8420,3.8450,3.8310,3.8420,623
2009-07-01,23:15:00,3.8410,3.8410,3.8210,3.8230,262
2009-07-01,23:20:00,3.8250,3.8450,3.8250,3.8410,501
2009-07-01,23:25:00,3.8390,3.8420,3.8170,3.8180,479
2009-07-01,23:30:00,3.8170,3.8350,3.8080,3.8120,1019
2009-07-01,23:35:00,3.8120,3.8250,3.8100,3.8250,378
2009-07-01,23:40:00,3.8240,3.8240,3.8090,3.8110,706
2009-07-01,23:45:00,3.8100,3.8160,3.8090,3.8130,461
2009-07-01,23:50:00,3.8130,3.8240,3.8080,3.8230,504
2009-07-01,23:55:00,3.8220,3.8320,3.8150,3.8300,432
2009-07-02,00:00:00,3.8300,3.8500,3.8300,3.8450,814
2009-07-02,00:05:00,3.8470,3.8470,3.8210,3.8210,378
2009-07-02,00:10:00,3.8210,3.8400,3.8210,3.8300,268
2009-07-02,00:15:00,3.8310,3.8320,3.8170,3.8320,400
2009-07-02,00:20:00,3.8320,3.8320,3.8200,3.8270,188
2009-07-02,00:25:00,3.8270,3.8400,3.8240,3.8390,452
2009-07-02,00:30:00,3.8380,3.8580,3.8320,3.8480,754
2009-07-02,00:35:00,3.8480,3.8500,3.8380,3.8420,184
2009-07-02,00:40:00,3.8420,3.8440,3.8250,3.8430,771
2009-07-02,00:45:00,3.8410,3.8560,3.8380,3.8510,247
2009-07-02,00:50:00,3.8510,3.8530,3.8400,3.8460,293
2009-07-02,00:55:00,3.8460,3.8480,3.8270,3.8280,368
2009-07-02,01:00:00,3.8290,3.8340,3.8240,3.8250,201
2009-07-02,01:05:00,3.8250,3.8290,3.8180,3.8200,267
2009-07-02,01:10:00,3.8220,3.8300,3.8170,3.8300,223
2009-07-02,01:15:00,3.8300,3.8330,3.8170,3.8190,158
2009-07-02,01:20:00,3.8180,3.8300,3.8180,3.8230,222
2009-07-02,01:25:00,3.8210,3.8250,3.8110,3.8160,404
2009-07-02,01:30:00,3.8170,3.8220,3.8100,3.8190,292
2009-07-02,01:35:00,3.8150,3.8200,3.8100,3.8170,161
2009-07-02,01:40:00,3.8180,3.8180,3.8080,3.8090,417
2009-07-02,01:45:00,3.8080,3.8140,3.8000,3.8030,827
2009-07-02,01:50:00,3.8050,3.8190,3.7980,3.7980,640
2009-07-02,01:55:00,3.7990,3.8140,3.7980,3.8110,406
2009-07-02,02:00:00,3.8080,3.8150,3.8000,3.8050,438
2009-07-02,02:05:00,3.8040,3.8040,3.7930,3.7930,575
2009-07-02,02:10:00,3.7950,3.7970,3.7860,3.7890,972
2009-07-02,02:15:00,3.7880,3.7890,3.7670,3.7750,1747
2009-07-02,02:20:00,3.7760,3.7950,3.7760,3.7910,995
2009-07-02,02:25:00,3.7900,3.7990,3.7890,3.7900,1787
2009-07-02,02:30:00,3.7910,3.7910,3.7810,3.7880,623
2009-07-02,02:35:00,3.7880,3.7940,3.7850,3.7860,251
2009-07-02,02:40:00,3.7860,3.7870,3.7780,3.7810,139
2009-07-02,02:45:00,3.7810,3.7840,3.7790,3.7810,89
2009-07-02,02:50:00,3.7820,3.7820,3.7800,3.7810,85
2009-07-02,02:55:00,3.7820,3.7950,3.7810,3.7890,93
2009-07-02,03:00:00,3.7880,3.7900,3.7870,3.7890,65
2009-07-02,03:05:00,3.7880,3.7890,3.7860,3.7880,162
2009-07-02,03:10:00,3.7890,3.7900,3.7880,3.7900,90
2009-07-02,03:15:00,3.7900,3.7930,3.7890,3.7930,46
2009-07-02,03:20:00,3.7910,3.7920,3.7890,3.7890,85
2009-07-02,03:25:00,3.7900,3.7950,3.7900,3.7950,105
2009-07-02,03:30:00,3.7930,3.7930,3.7840,3.7850,48
2009-07-02,03:35:00,3.7850,3.7870,3.7820,3.7820,36
2009-07-02,03:40:00,3.7800,3.7830,3.7780,3.7800,40
2009-07-02,03:45:00,3.7810,3.7850,3.7800,3.7820,33
2009-07-02,03:50:00,3.7820,3.7870,3.7780,3.7830,50
2009-07-02,03:55:00,3.7830,3.7980,3.7830,3.7960,109
2009-07-02,04:00:00,3.7960,3.7980,3.7800,3.7800,51
2009-07-02,04:05:00,3.7820,3.7830,3.7790,3.7810,26
2009-07-02,04:10:00,3.7910,3.7930,3.7900,3.7930,13
2009-07-02,04:15:00,3.7930,3.7940,3.7850,3.7860,16
2009-07-02,04:20:00,3.7900,3.7900,3.7800,3.7870,58
2009-07-02,04:25:00,3.7870,3.7920,3.7840,3.7910,7
2009-07-02,04:30:00,3.7920,3.7920,3.7900,3.7900,12
2009-07-02,04:35:00,3.7860,3.7860,3.7860,3.7860,3
2009-07-02,04:40:00,3.7890,3.7920,3.7890,3.7900,12
2009-07-02,04:45:00,3.7870,3.7920,3.7820,3.7820,20
2009-07-02,04:50:00,3.7810,3.7890,3.7800,3.7890,30
2009-07-02,04:55:00,3.7910,3.7910,3.7830,3.7830,5
2009-07-02,05:00:00,3.7840,3.7880,3.7840,3.7880,4
2009-07-02,05:05:00,3.7830,3.7830,3.7830,3.7830,1
2009-07-02,06:00:00,3.7920,3.7920,3.7920,3.7920,1
2009-07-02,06:05:00,3.7850,3.7850,3.7810,3.7810,5
2009-07-02,06:10:00,3.7800,3.7830,3.7760,3.7800,7
2009-07-02,06:15:00,3.7840,3.7850,3.7790,3.7800,11
2009-07-02,06:20:00,3.7770,3.7790,3.7760,3.7770,17
2009-07-02,06:25:00,3.7770,3.7780,3.7720,3.7720,18
2009-07-02,06:35:00,3.7760,3.7760,3.7750,3.7750,2
2009-07-02,06:40:00,3.7750,3.7790,3.7750,3.7790,13
2009-07-02,06:55:00,3.7810,3.7840,3.7810,3.7840,2
2009-07-02,07:05:00,3.7850,3.7850,3.7850,3.7850,1
2009-07-02,07:25:00,3.7850,3.7850,3.7850,3.7850,3
2009-07-02,07:30:00,3.7900,3.7900,3.7900,3.7900,2
2009-07-02,07:35:00,3.7910,3.7920,3.7910,3.7920,4
2009-07-02,07:40:00,3.7910,3.7910,3.7910,3.7910,1
2009-07-02,07:55:00,3.7900,3.7940,3.7900,3.7940,7
2009-07-02,08:10:00,3.7900,3.7900,3.7880,3.7880,2
2009-07-02,08:25:00,3.7880,3.7880,3.7880,3.7880,2
2009-07-02,08:30:00,3.7840,3.7840,3.7770,3.7770,15
2009-07-02,08:35:00,3.7860,3.7860,3.7770,3.7770,2
2009-07-02,08:55:00,3.7830,3.7830,3.7830,3.7830,1
2009-07-02,09:05:00,3.7770,3.7770,3.7760,3.7760,2
2009-07-02,09:15:00,3.7800,3.7800,3.7800,3.7800,9
2009-07-02,09:50:00,3.7750,3.7750,3.7750,3.7750,1
2009-07-02,09:55:00,3.7750,3.7750,3.7750,3.7750,2
2009-07-02,10:05:00,3.7760,3.7760,3.7760,3.7760,1
2009-07-02,10:10:00,3.7780,3.7800,3.7780,3.7800,4
2009-07-02,10:20:00,3.7820,3.7820,3.7820,3.7820,1
2009-07-02,10:25:00,3.7850,3.7860,3.7850,3.7860,3
2009-07-02,10:30:00,3.7860,3.7860,3.7860,3.7860,1
2009-07-02,10:35:00,3.7900,3.7900,3.7900,3.7900,2
2009-07-02,10:40:00,3.7890,3.7910,3.7890,3.7910,6
2009-07-02,10:45:00,3.7890,3.7890,3.7880,3.7880,5
2009-07-02,11:00:00,3.7880,3.7880,3.7880,3.7880,1
2009-07-02,11:10:00,3.7870,3.7870,3.7800,3.7820,21
2009-07-02,11:20:00,3.7850,3.7850,3.7850,3.7850,1
2009-07-02,11:25:00,3.7860,3.7860,3.7860,3.7860,1
2009-07-02,11:30:00,3.7820,3.7820,3.7820,3.7820,2
2009-07-02,11:45:00,3.7860,3.7860,3.7860,3.7860,2
2009-07-02,11:50:00,3.7890,3.7890,3.7890,3.7890,1
2009-07-02,12:05:00,3.7870,3.7870,3.7870,3.7870,6
2009-07-02,12:15:00,3.7840,3.7840,3.7840,3.7840,2
2009-07-02,12:25:00,3.7890,3.7890,3.7890,3.7890,7
2009-07-02,12:30:00,3.7900,3.7910,3.7900,3.7900,27
2009-07-02,12:35:00,3.7910,3.7950,3.7910,3.7950,21
2009-07-02,12:40:00,3.7950,3.7950,3.7880,3.7880,7
2009-07-02,12:45:00,3.7880,3.7890,3.7880,3.7890,3
2009-07-02,12:50:00,3.7900,3.7920,3.7900,3.7920,7
2009-07-02,12:55:00,3.7910,3.7910,3.7900,3.7900,18
2009-07-02,13:00:00,3.7880,3.7900,3.7880,3.7900,6
2009-07-02,13:10:00,3.7880,3.7880,3.7880,3.7880,1
2009-07-02,13:15:00,3.7910,3.7910,3.7910,3.7910,2
2009-07-02,13:25:00,3.7920,3.7920,3.7920,3.7920,3
2009-07-02,13:30:00,3.7910,3.7910,3.7900,3.7910,10
2009-07-02,13:35:00,3.7910,3.7910,3.7910,3.7910,6
2009-07-02,13:40:00,3.7900,3.7900,3.7900,3.7900,2
2009-07-02,13:45:00,3.7910,3.7910,3.7900,3.7910,10
2009-07-02,13:50:00,3.7910,3.7920,3.7910,3.7920,5
2009-07-02,13:55:00,3.7920,3.7920,3.7920,3.7920,16
2009-07-02,14:05:00,3.7910,3.7910,3.7910,3.7910,1
2009-07-02,14:15:00,3.7920,3.7920,3.7920,3.7920,4
2009-07-02,14:25:00,3.7910,3.7910,3.7910,3.7910,1
2009-07-02,14:30:00,3.7910,3.7910,3.7900,3.7900,2
2009-07-02,14:35:00,3.7920,3.7920,3.7910,3.7920,13
2009-07-02,14:40:00,3.7920,3.7920,3.7920,3.7920,3
2009-07-02,14:45:00,3.7910,3.7920,3.7910,3.7920,3
2009-07-02,14:50:00,3.7910,3.7910,3.7910,3.7910,5
2009-07-02,14:55:00,3.7880,3.7880,3.7880,3.7880,1
2009-07-02,15:00:00,3.7880,3.7900,3.7840,3.7870,11
2009-07-02,15:05:00,3.7870,3.7910,3.7850,3.7850,9
2009-07-02,15:10:00,3.7840,3.7860,3.7840,3.7860,4
2009-07-02,15:15:00,3.7870,3.7880,3.7870,3.7880,5
2009-07-02,15:25:00,3.7880,3.7880,3.7880,3.7880,5
2009-07-02,15:30:00,3.7880,3.7880,3.7860,3.7860,13
2009-07-02,15:35:00,3.7840,3.7860,3.7820,3.7820,4
2009-07-02,15:40:00,3.7840,3.7840,3.7830,3.7830,4
2009-07-02,15:45:00,3.7840,3.7860,3.7840,3.7860,4
2009-07-02,15:50:00,3.7810,3.7840,3.7810,3.7840,3
2009-07-02,15:55:00,3.7810,3.7880,3.7810,3.7880,48
2009-07-02,16:05:00,3.7810,3.7850,3.7810,3.7850,2
2009-07-02,16:10:00,3.7800,3.7800,3.7780,3.7780,4
2009-07-02,16:15:00,3.7800,3.7800,3.7790,3.7800,9
2009-07-02,16:20:00,3.7780,3.7800,3.7760,3.7800,6
2009-07-02,16:25:00,3.7710,3.7710,3.7600,3.7630,51
2009-07-02,16:30:00,3.7630,3.7740,3.7630,3.7690,27
2009-07-02,16:35:00,3.7700,3.7700,3.7700,3.7700,1
2009-07-02,16:40:00,3.7710,3.7730,3.7710,3.7730,15
2009-07-02,16:45:00,3.7730,3.7730,3.7690,3.7700,8
2009-07-02,16:50:00,3.7700,3.7700,3.7680,3.7680,2
2009-07-02,16:55:00,3.7710,3.7710,3.7680,3.7680,38
2009-07-02,17:00:00,3.7690,3.7690,3.7690,3.7690,10
2009-07-02,17:05:00,3.7660,3.7660,3.7660,3.7660,1
2009-07-02,17:10:00,3.7660,3.7690,3.7660,3.7680,16
2009-07-02,17:15:00,3.7670,3.7680,3.7660,3.7660,14
2009-07-02,17:20:00,3.7680,3.7680,3.7680,3.7680,1
2009-07-02,17:25:00,3.7660,3.7660,3.7660,3.7660,3
2009-07-02,17:30:00,3.7660,3.7660,3.7610,3.7650,15
2009-07-02,17:35:00,3.7660,3.7680,3.7650,3.7660,25
2009-07-02,17:40:00,3.7650,3.7650,3.7600,3.7600,19
2009-07-02,17:45:00,3.7610,3.7640,3.7600,3.7640,15
2009-07-02,17:50:00,3.7650,3.7650,3.7480,3.7540,109
2009-07-02,17:55:00,3.7540,3.7550,3.7520,3.7520,8
2009-07-02,18:00:00,3.7520,3.7540,3.7470,3.7520,13
2009-07-02,18:05:00,3.7510,3.7530,3.7510,3.7530,6
2009-07-02,18:10:00,3.7530,3.7530,3.7500,3.7530,20
2009-07-02,18:15:00,3.7530,3.7530,3.7510,3.7510,32
2009-07-02,18:20:00,3.7500,3.7500,3.7380,3.7400,49
2009-07-02,18:25:00,3.7450,3.7460,3.7400,3.7410,50
2009-07-02,18:30:00,3.7440,3.7450,3.7440,3.7450,4
2009-07-02,18:35:00,3.7460,3.7470,3.7390,3.7400,51
2009-07-02,18:40:00,3.7400,3.7430,3.7370,3.7410,38
2009-07-02,18:45:00,3.7430,3.7430,3.7300,3.7340,61
2009-07-02,18:50:00,3.7310,3.7400,3.7310,3.7340,84
2009-07-02,18:55:00,3.7320,3.7350,3.7290,3.7290,49
2009-07-02,19:00:00,3.7290,3.7350,3.7290,3.7320,20
2009-07-02,19:05:00,3.7320,3.7360,3.7320,3.7330,28
2009-07-02,19:10:00,3.7330,3.7330,3.7300,3.7330,38
2009-07-02,19:15:00,3.7330,3.7350,3.7330,3.7350,12
2009-07-02,19:20:00,3.7340,3.7340,3.7270,3.7330,46
2009-07-02,19:25:00,3.7330,3.7370,3.7190,3.7190,72
2009-07-02,19:30:00,3.7250,3.7300,3.7250,3.7290,25
2009-07-02,19:35:00,3.7280,3.7300,3.7210,3.7290,42
2009-07-02,19:40:00,3.7290,3.7360,3.7270,3.7320,37
2009-07-02,19:45:00,3.7320,3.7420,3.7310,3.7360,97
2009-07-02,19:50:00,3.7360,3.7420,3.7360,3.7370,50
2009-07-02,19:55:00,3.7380,3.7380,3.7260,3.7270,57
2009-07-02,20:00:00,3.7310,3.7350,3.7260,3.7300,104
2009-07-02,20:05:00,3.7300,3.7340,3.7270,3.7270,142
2009-07-02,20:10:00,3.7250,3.7330,3.7210,3.7330,239
2009-07-02,20:15:00,3.7300,3.7300,3.7110,3.7220,369
2009-07-02,20:20:00,3.7200,3.7290,3.7200,3.7280,256
2009-07-02,20:25:00,3.7280,3.7290,3.7250,3.7290,116
2009-07-02,20:30:00,3.7280,3.7280,3.7020,3.7030,972
2009-07-02,20:35:00,3.7050,3.7180,3.7020,3.7140,487
2009-07-02,20:40:00,3.7130,3.7290,3.7120,3.7170,515
2009-07-02,20:45:00,3.7150,3.7230,3.7090,3.7150,274
2009-07-02,20:50:00,3.7160,3.7240,3.7120,3.7200,303
2009-07-02,20:55:00,3.7200,3.7380,3.7160,3.7260,572
2009-07-02,21:00:00,3.7240,3.7250,3.7080,3.7200,1461
2009-07-02,21:05:00,3.7180,3.7250,3.7130,3.7180,717
2009-07-02,21:10:00,3.7190,3.7240,3.7100,3.7110,906
2009-07-02,21:15:00,3.7110,3.7120,3.6900,3.6920,1997
2009-07-02,21:20:00,3.6920,3.7140,3.6850,3.7000,988
2009-07-02,21:25:00,3.7020,3.7170,3.6940,3.7170,815
2009-07-02,21:30:00,3.7170,3.7260,3.7030,3.7100,1240
2009-07-02,21:35:00,3.7100,3.7280,3.7080,3.7200,841
2009-07-02,21:40:00,3.7200,3.7210,3.7080,3.7190,916
2009-07-02,21:45:00,3.7180,3.7330,3.7160,3.7300,804
2009-07-02,21:50:00,3.7310,3.7340,3.7140,3.7150,741
2009-07-02,21:55:00,3.7150,3.7230,3.7130,3.7210,452
2009-07-02,22:00:00,3.7210,3.7250,3.7120,3.7150,431
2009-07-02,22:05:00,3.7170,3.7220,3.7100,3.7200,444
2009-07-02,22:10:00,3.7220,3.7220,3.7140,3.7220,463
2009-07-02,22:15:00,3.7220,3.7320,3.7200,3.7280,429
2009-07-02,22:20:00,3.7280,3.7340,3.7230,3.7270,520
2009-07-02,22:25:00,3.7270,3.7340,3.7200,3.7320,659
2009-07-02,22:30:00,3.7300,3.7900,3.7230,3.7550,4300
2009-07-02,22:35:00,3.7560,3.7940,3.7530,3.7780,3217
2009-07-02,22:40:00,3.7790,3.7890,3.7660,3.7800,930
2009-07-02,22:45:00,3.7800,3.7890,3.7570,3.7720,1296
2009-07-02,22:50:00,3.7720,3.7720,3.7530,3.7600,862
2009-07-02,22:55:00,3.7590,3.7850,3.7590,3.7790,690
2009-07-02,23:00:00,3.7780,3.7890,3.7720,3.7770,682
2009-07-02,23:05:00,3.7760,3.7790,3.7580,3.7720,724
2009-07-02,23:10:00,3.7740,3.7810,3.7680,3.7810,382
2009-07-02,23:15:00,3.7820,3.7880,3.7780,3.7800,717
2009-07-02,23:20:00,3.7800,3.7830,3.7610,3.7610,621
2009-07-02,23:25:00,3.7630,3.7720,3.7410,3.7500,1199
2009-07-02,23:30:00,3.7500,3.7580,3.7350,3.7390,875
2009-07-02,23:35:00,3.7380,3.7470,3.7360,3.7450,382
2009-07-02,23:40:00,3.7450,3.7550,3.7420,3.7460,397
2009-07-02,23:45:00,3.7450,3.7570,3.7360,3.7480,385
2009-07-02,23:50:00,3.7470,3.7570,3.7440,3.7550,405
2009-07-02,23:55:00,3.7550,3.7650,3.7470,3.7530,430
2009-07-03,00:00:00,3.7530,3.7540,3.7440,3.7500,175
2009-07-03,00:05:00,3.7490,3.7500,3.7410,3.7450,147
2009-07-03,00:10:00,3.7450,3.7450,3.7370,3.7440,236
2009-07-03,00:15:00,3.7440,3.7450,3.7350,3.7400,315
2009-07-03,00:20:00,3.7400,3.7420,3.7370,3.7370,118
2009-07-03,00:25:00,3.7360,3.7370,3.7200,3.7220,547
2009-07-03,00:30:00,3.7210,3.7260,3.7190,3.7220,315
2009-07-03,00:35:00,3.7220,3.7230,3.7040,3.7130,1537
2009-07-03,00:40:00,3.7130,3.7150,3.7040,3.7060,745
2009-07-03,00:45:00,3.7050,3.7160,3.7030,3.7130,475
2009-07-03,00:50:00,3.7150,3.7160,3.7060,3.7140,280
2009-07-03,00:55:00,3.7130,3.7170,3.7040,3.7160,294
2009-07-03,01:00:00,3.7160,3.7250,3.7140,3.7170,360
2009-07-03,01:05:00,3.7170,3.7280,3.7170,3.7220,280
2009-07-03,01:10:00,3.7230,3.7280,3.7200,3.7210,125
2009-07-03,01:15:00,3.7210,3.7220,3.7100,3.7120,237
2009-07-03,01:20:00,3.7130,3.7130,3.7060,3.7120,370
2009-07-03,01:25:00,3.7130,3.7190,3.7100,3.7130,417
2009-07-03,01:30:00,3.7120,3.7230,3.7070,3.7130,321
2009-07-03,01:35:00,3.7120,3.7230,3.7090,3.7200,339
2009-07-03,01:40:00,3.7200,3.7240,3.7040,3.7090,432
2009-07-03,01:45:00,3.7090,3.7130,3.7040,3.7100,336
2009-07-03,01:50:00,3.7100,3.7100,3.6890,3.6930,1578
2009-07-03,01:55:00,3.6930,3.6970,3.6870,3.6890,544
2009-07-03,02:00:00,3.6890,3.7040,3.6840,3.6890,1048
2009-07-03,02:05:00,3.6900,3.6940,3.6560,3.6600,2599
2009-07-03,02:10:00,3.6600,3.6660,3.6520,3.6540,1168
2009-07-03,02:15:00,3.6540,3.6590,3.6280,3.6290,2895
2009-07-03,02:20:00,3.6300,3.6380,3.6060,3.6160,4017
2009-07-03,02:25:00,3.6160,3.6280,3.6100,3.6120,2561
2009-07-03,02:30:00,3.6120,3.6280,3.6110,3.6270,810
2009-07-03,02:35:00,3.6270,3.6300,3.6250,3.6250,427
2009-07-03,02:40:00,3.6250,3.6270,3.6230,3.6240,279
2009-07-03,02:45:00,3.6230,3.6260,3.6190,3.6220,348
2009-07-03,02:50:00,3.6220,3.6240,3.6150,3.6180,316
2009-07-03,02:55:00,3.6180,3.6180,3.6090,3.6180,271
2009-07-03,03:00:00,3.6170,3.6280,3.6150,3.6260,181
2009-07-03,03:05:00,3.6260,3.6430,3.6250,3.6410,325
2009-07-03,03:10:00,3.6360,3.6450,3.6350,3.6420,205
2009-07-03,03:15:00,3.6430,3.6480,3.6420,3.6470,179
2009-07-03,03:20:00,3.6480,3.6520,3.6300,3.6330,295
2009-07-03,03:25:00,3.6340,3.6410,3.6260,3.6290,213
2009-07-03,03:30:00,3.6270,3.6290,3.6200,3.6260,146
2009-07-03,03:35:00,3.6270,3.6330,3.6260,3.6330,63
2009-07-03,03:40:00,3.6340,3.6430,3.6310,3.6390,103
2009-07-03,03:45:00,3.6390,3.6450,3.6390,3.6440,125
2009-07-03,03:50:00,3.6450,3.6470,3.6420,3.6470,99
2009-07-03,03:55:00,3.6460,3.6520,3.6420,3.6470,123
2009-07-03,04:00:00,3.6460,3.6470,3.6380,3.6380,22
2009-07-03,04:05:00,3.6340,3.6420,3.6330,3.6390,14
2009-07-03,04:10:00,3.6390,3.6400,3.6340,3.6380,7
2009-07-03,04:15:00,3.6400,3.6460,3.6400,3.6450,16
2009-07-03,04:20:00,3.6480,3.6480,3.6370,3.6390,12
2009-07-03,04:25:00,3.6450,3.6450,3.6400,3.6400,27
2009-07-03,04:30:00,3.6400,3.6400,3.6260,3.6300,19
2009-07-03,04:35:00,3.6270,3.6280,3.6260,3.6260,9
2009-07-03,04:40:00,3.6260,3.6300,3.6140,3.6300,75
2009-07-03,04:45:00,3.6300,3.6300,3.6300,3.6300,1
2009-07-03,04:50:00,3.6300,3.6400,3.6290,3.6400,8
2009-07-03,04:55:00,3.6390,3.6460,3.6390,3.6450,12
2009-07-03,05:00:00,3.6460,3.6460,3.6440,3.6440,2
2009-07-03,05:05:00,3.6440,3.6440,3.6400,3.6400,7
2009-07-03,05:10:00,3.6350,3.6400,3.6220,3.6400,39
2009-07-03,06:00:00,3.6400,3.6530,3.6130,3.6410,37
2009-07-03,06:05:00,3.6400,3.6450,3.6400,3.6420,13
2009-07-03,06:10:00,3.6420,3.6430,3.6420,3.6430,24
2009-07-03,06:15:00,3.6420,3.6480,3.6340,3.6440,32
2009-07-03,06:20:00,3.6450,3.6450,3.6450,3.6450,2
2009-07-03,06:25:00,3.6510,3.6510,3.6510,3.6510,1
2009-07-03,06:30:00,3.6450,3.6450,3.6440,3.6440,3
2009-07-03,06:40:00,3.6460,3.6460,3.6460,3.6460,1
2009-07-03,06:45:00,3.6480,3.6480,3.6480,3.6480,1
2009-07-03,06:50:00,3.6530,3.6530,3.6530,3.6530,1
2009-07-03,06:55:00,3.6550,3.6550,3.6550,3.6550,1
2009-07-03,07:00:00,3.6470,3.6470,3.6470,3.6470,14
2009-07-03,07:05:00,3.6490,3.6490,3.6380,3.6430,6
2009-07-03,07:10:00,3.6460,3.6460,3.6460,3.6460,4
2009-07-03,07:15:00,3.6470,3.6470,3.6470,3.6470,2
2009-07-03,07:20:00,3.6470,3.6470,3.6470,3.6470,2
2009-07-03,07:30:00,3.6480,3.6490,3.6480,3.6490,6
2009-07-03,07:40:00,3.6500,3.6550,3.6500,3.6550,2
2009-07-03,07:45:00,3.6510,3.6540,3.6480,3.6540,11
2009-07-03,07:50:00,3.6540,3.6540,3.6540,3.6540,11
2009-07-03,08:00:00,3.6540,3.6540,3.6540,3.6540,3
2009-07-03,08:10:00,3.6540,3.6540,3.6540,3.6540,1
2009-07-03,08:15:00,3.6550,3.6550,3.6540,3.6540,5
2009-07-03,08:20:00,3.6540,3.6540,3.6540,3.6540,1
2009-07-03,08:25:00,3.6550,3.6550,3.6550,3.6550,3
2009-07-03,08:50:00,3.6550,3.6600,3.6550,3.6580,3
2009-07-03,09:05:00,3.6620,3.6620,3.6620,3.6620,4
2009-07-03,09:10:00,3.6590,3.6600,3.6590,3.6600,2
2009-07-03,09:15:00,3.6590,3.6590,3.6570,3.6570,11
2009-07-03,09:20:00,3.6570,3.6590,3.6570,3.6590,3
2009-07-03,09:25:00,3.6580,3.6580,3.6580,3.6580,6
2009-07-03,09:45:00,3.6580,3.6590,3.6580,3.6590,9
2009-07-03,09:50:00,3.6570,3.6570,3.6570,3.6570,3
2009-07-03,10:00:00,3.6570,3.6570,3.6570,3.6570,1
2009-07-03,10:05:00,3.6570,3.6670,3.6570,3.6640,29
2009-07-03,10:35:00,3.6610,3.6610,3.6610,3.6610,2
2009-07-03,10:40:00,3.6630,3.6640,3.6630,3.6640,5
2009-07-03,10:45:00,3.6630,3.6630,3.6630,3.6630,1
2009-07-03,11:10:00,3.6630,3.6630,3.6630,3.6630,4
2009-07-03,11:20:00,3.6640,3.6640,3.6640,3.6640,1
2009-07-03,11:25:00,3.6650,3.6650,3.6650,3.6650,1
2009-07-03,11:50:00,3.6630,3.6640,3.6630,3.6640,9
2009-07-03,11:55:00,3.6590,3.6590,3.6590,3.6590,1
2009-07-03,12:05:00,3.6620,3.6620,3.6620,3.6620,5
2009-07-03,12:15:00,3.6610,3.6610,3.6600,3.6600,5
2009-07-03,12:25:00,3.6650,3.6650,3.6650,3.6650,1
2009-07-03,12:30:00,3.6650,3.6730,3.6650,3.6700,17
2009-07-03,12:35:00,3.6710,3.6740,3.6660,3.6740,8
2009-07-03,12:40:00,3.6730,3.6750,3.6730,3.6740,11
2009-07-03,12:45:00,3.6750,3.6800,3.6750,3.6800,16
2009-07-03,12:50:00,3.6790,3.6820,3.6790,3.6820,10
2009-07-03,12:55:00,3.6820,3.6830,3.6800,3.6830,7
2009-07-03,13:00:00,3.6830,3.6850,3.6830,3.6850,6
2009-07-03,13:05:00,3.6850,3.6850,3.6820,3.6820,13
2009-07-03,13:10:00,3.6820,3.6830,3.6820,3.6830,4
2009-07-03,13:15:00,3.6830,3.6830,3.6830,3.6830,1
2009-07-03,13:20:00,3.6830,3.6830,3.6820,3.6820,18
2009-07-03,13:25:00,3.6820,3.6840,3.6820,3.6830,7
2009-07-03,13:30:00,3.6820,3.6840,3.6810,3.6810,11
2009-07-03,13:35:00,3.6840,3.6850,3.6830,3.6830,9
2009-07-03,13:40:00,3.6830,3.6830,3.6750,3.6750,18
2009-07-03,13:45:00,3.6710,3.6720,3.6700,3.6720,26
2009-07-03,13:50:00,3.6720,3.6750,3.6720,3.6750,10
2009-07-03,14:00:00,3.6780,3.6810,3.6780,3.6810,2
2009-07-03,14:05:00,3.6800,3.6810,3.6800,3.6810,6
2009-07-03,14:10:00,3.6830,3.6830,3.6810,3.6810,27
2009-07-03,14:15:00,3.6810,3.6810,3.6810,3.6810,3
2009-07-03,14:20:00,3.6780,3.6780,3.6780,3.6780,3
2009-07-03,14:25:00,3.6810,3.6810,3.6800,3.6810,5
2009-07-03,14:30:00,3.6810,3.6810,3.6790,3.6790,7
2009-07-03,14:35:00,3.6800,3.6820,3.6790,3.6810,8
2009-07-03,14:40:00,3.6810,3.6810,3.6810,3.6810,1
2009-07-03,14:45:00,3.6820,3.6830,3.6820,3.6830,9
2009-07-03,14:55:00,3.6830,3.6850,3.6830,3.6850,5
2009-07-03,15:00:00,3.6830,3.6840,3.6820,3.6830,7
2009-07-03,15:05:00,3.6850,3.6850,3.6850,3.6850,4
2009-07-03,15:10:00,3.6840,3.6840,3.6780,3.6780,9
2009-07-03,15:15:00,3.6800,3.6830,3.6790,3.6790,34
2009-07-03,15:20:00,3.6770,3.6800,3.6770,3.6800,5
2009-07-03,15:25:00,3.6800,3.6800,3.6800,3.6800,2
2009-07-03,15:30:00,3.6800,3.6800,3.6770,3.6770,5
2009-07-03,15:35:00,3.6770,3.6800,3.6770,3.6770,11
2009-07-03,15:40:00,3.6770,3.6770,3.6720,3.6750,24
2009-07-03,15:45:00,3.6730,3.6740,3.6720,3.6740,7
2009-07-03,15:50:00,3.6690,3.6740,3.6690,3.6720,4
2009-07-03,15:55:00,3.6740,3.6740,3.6730,3.6730,8
2009-07-03,16:00:00,3.6730,3.6730,3.6710,3.6710,15
2009-07-03,16:05:00,3.6640,3.6640,3.6510,3.6510,9
2009-07-03,16:10:00,3.6500,3.6500,3.6480,3.6500,22
2009-07-03,16:15:00,3.6490,3.6500,3.6470,3.6500,21
2009-07-03,16:20:00,3.6500,3.6500,3.6410,3.6410,34
2009-07-03,16:25:00,3.6410,3.6440,3.6410,3.6440,3
2009-07-03,16:30:00,3.6450,3.6500,3.6450,3.6500,9
2009-07-03,16:35:00,3.6500,3.6550,3.6500,3.6550,3
2009-07-03,16:40:00,3.6550,3.6550,3.6530,3.6550,10
2009-07-03,16:45:00,3.6550,3.6590,3.6530,3.6590,4
2009-07-03,16:50:00,3.6650,3.6650,3.6650,3.6650,1
2009-07-03,16:55:00,3.6610,3.6610,3.6610,3.6610,1
2009-07-03,17:00:00,3.6620,3.6620,3.6620,3.6620,2
2009-07-03,17:05:00,3.6630,3.6650,3.6630,3.6650,7
2009-07-03,17:10:00,3.6650,3.6650,3.6630,3.6650,19
2009-07-03,17:15:00,3.6650,3.6730,3.6640,3.6680,9
2009-07-03,17:25:00,3.6720,3.6720,3.6660,3.6660,3
2009-07-03,17:30:00,3.6710,3.6720,3.6710,3.6720,3
2009-07-03,17:35:00,3.6750,3.6750,3.6690,3.6690,9
2009-07-03,17:40:00,3.6750,3.6750,3.6750,3.6750,3
2009-07-03,17:45:00,3.6750,3.6750,3.6750,3.6750,2
2009-07-03,17:50:00,3.6730,3.6750,3.6730,3.6750,3
2009-07-03,17:55:00,3.6730,3.6750,3.6730,3.6730,3
2009-07-03,18:00:00,3.6750,3.6760,3.6750,3.6750,15
2009-07-03,18:05:00,3.6750,3.6750,3.6710,3.6710,11
2009-07-03,18:10:00,3.6700,3.6720,3.6700,3.6720,2
2009-07-03,18:15:00,3.6740,3.6750,3.6730,3.6750,13
2009-07-03,18:20:00,3.6750,3.6750,3.6750,3.6750,1
2009-07-03,18:25:00,3.6740,3.6750,3.6740,3.6750,5
2009-07-03,18:30:00,3.6750,3.6750,3.6750,3.6750,2
2009-07-03,18:35:00,3.6730,3.6740,3.6730,3.6740,3
2009-07-03,18:40:00,3.6740,3.6750,3.6740,3.6750,2
2009-07-03,18:45:00,3.6750,3.6760,3.6740,3.6750,26
2009-07-03,18:50:00,3.6760,3.6760,3.6760,3.6760,2
2009-07-03,18:55:00,3.6800,3.6800,3.6770,3.6770,4
2009-07-03,19:00:00,3.6780,3.6790,3.6780,3.6790,3
2009-07-03,19:05:00,3.6800,3.6800,3.6770,3.6780,5
2009-07-03,19:10:00,3.6790,3.6800,3.6770,3.6800,7
2009-07-03,19:15:00,3.6800,3.6800,3.6770,3.6800,10
2009-07-03,19:20:00,3.6800,3.6800,3.6800,3.6800,9
2009-07-03,19:25:00,3.6800,3.6820,3.6800,3.6820,7
2009-07-03,19:30:00,3.6800,3.6800,3.6780,3.6780,4
2009-07-03,19:35:00,3.6770,3.6770,3.6770,3.6770,1
2009-07-03,19:40:00,3.6780,3.6780,3.6780,3.6780,2
2009-07-03,19:45:00,3.6770,3.6770,3.6770,3.6770,1
2009-07-03,19:50:00,3.6780,3.6780,3.6780,3.6780,1
2009-07-03,19:55:00,3.6800,3.6820,3.6800,3.6820,5
2009-07-03,20:00:00,3.6810,3.6820,3.6810,3.6810,29
2009-07-03,20:05:00,3.6820,3.6820,3.6770,3.6770,12
2009-07-03,20:10:00,3.6770,3.6790,3.6770,3.6790,4
2009-07-03,20:15:00,3.6790,3.6790,3.6790,3.6790,1
2009-07-03,20:20:00,3.6790,3.6790,3.6790,3.6790,1
2009-07-03,20:25:00,3.6780,3.6800,3.6780,3.6790,9
2009-07-03,20:30:00,3.6800,3.6800,3.6800,3.6800,2
2009-07-03,20:35:00,3.6790,3.6790,3.6780,3.6780,15
2009-07-03,20:40:00,3.6800,3.6800,3.6790,3.6790,4
2009-07-03,20:45:00,3.6790,3.6800,3.6790,3.6790,7
2009-07-03,20:50:00,3.6790,3.6790,3.6790,3.6790,4
2009-07-03,20:55:00,3.6790,3.6790,3.6680,3.6690,44
2009-07-03,21:00:00,3.6670,3.6750,3.6530,3.6700,55
2009-07-03,21:05:00,3.6700,3.6700,3.6670,3.6680,54
2009-07-03,21:10:00,3.6680,3.6680,3.6630,3.6630,4
2009-07-03,21:15:00,3.6690,3.6690,3.6690,3.6690,1
2009-07-03,21:20:00,3.6690,3.6690,3.6670,3.6670,104
2009-07-03,21:25:00,3.6670,3.6670,3.6650,3.6650,13
2009-07-03,21:30:00,3.6640,3.6640,3.6590,3.6600,28
2009-07-03,21:35:00,3.6600,3.6600,3.6600,3.6600,20
2009-07-03,21:40:00,3.6600,3.6600,3.6590,3.6600,29
2009-07-03,21:45:00,3.6600,3.6600,3.6570,3.6600,26
2009-07-03,21:50:00,3.6600,3.6600,3.6600,3.6600,4
2009-07-03,21:55:00,3.6620,3.6640,3.6620,3.6630,10
2009-07-03,22:00:00,3.6610,3.6630,3.6530,3.6530,54
2009-07-03,22:05:00,3.6570,3.6580,3.6560,3.6560,14
2009-07-03,22:10:00,3.6560,3.6560,3.6490,3.6500,94
2009-07-03,22:15:00,3.6480,3.6510,3.6470,3.6470,99
2009-07-03,22:20:00,3.6510,3.6540,3.6510,3.6540,7
2009-07-03,22:25:00,3.6520,3.6560,3.6510,3.6550,26
2009-07-03,22:30:00,3.6530,3.6590,3.6530,3.6540,6
2009-07-03,22:35:00,3.6590,3.6610,3.6590,3.6600,76
2009-07-03,22:40:00,3.6540,3.6650,3.6440,3.6570,91
2009-07-03,22:45:00,3.6570,3.6640,3.6450,3.6580,56
2009-07-03,22:50:00,3.6560,3.6570,3.6560,3.6570,2
2009-07-03,22:55:00,3.6590,3.6600,3.6590,3.6600,35
2009-07-03,23:00:00,3.6580,3.6580,3.6550,3.6550,51
2009-07-03,23:05:00,3.6550,3.6580,3.6550,3.6550,38
2009-07-03,23:10:00,3.6520,3.6520,3.6510,3.6520,15
2009-07-03,23:15:00,3.6510,3.6520,3.6510,3.6520,15
2009-07-03,23:20:00,3.6520,3.6520,3.6470,3.6470,25
2009-07-03,23:25:00,3.6470,3.6470,3.6360,3.6360,70
2009-07-03,23:30:00,3.6430,3.6450,3.6370,3.6400,32
2009-07-03,23:35:00,3.6430,3.6440,3.6370,3.6390,35
2009-07-03,23:40:00,3.6390,3.6390,3.6370,3.6390,24
2009-07-03,23:45:00,3.6390,3.6390,3.6360,3.6390,61
2009-07-03,23:50:00,3.6390,3.6390,3.6330,3.6370,50
2009-07-03,23:55:00,3.6350,3.6550,3.6260,3.6350,77
2009-07-04,00:00:00,3.6340,3.6350,3.6250,3.6250,28
2009-07-04,00:05:00,3.6250,3.6250,3.6200,3.6200,16
2009-07-04,00:10:00,3.6250,3.6250,3.6200,3.6200,7
2009-07-04,00:15:00,3.6200,3.6250,3.6190,3.6250,16
2009-07-04,00:20:00,3.6250,3.6270,3.6240,3.6240,8
2009-07-04,00:25:00,3.6250,3.6280,3.6250,3.6280,11
2009-07-04,00:30:00,3.6260,3.6280,3.6160,3.6160,56
2009-07-04,00:35:00,3.6200,3.6220,3.6200,3.6220,27
2009-07-04,00:40:00,3.6200,3.6220,3.6100,3.6100,67
2009-07-04,00:45:00,3.6100,3.6100,3.6050,3.6050,56
2009-07-04,00:50:00,3.6040,3.6070,3.6040,3.6070,17
2009-07-04,00:55:00,3.6040,3.6140,3.6010,3.6070,34
2009-07-04,01:00:00,3.6030,3.6030,3.5960,3.6000,68
2009-07-04,01:05:00,3.5980,3.6130,3.5930,3.6090,70
2009-07-04,01:10:00,3.6080,3.6110,3.6080,3.6090,15
2009-07-04,01:15:00,3.6110,3.6150,3.6060,3.6060,17
2009-07-04,01:20:00,3.6050,3.6140,3.6040,3.6100,21
2009-07-04,01:25:00,3.6080,3.6100,3.6000,3.6000,34
2009-07-06,06:00:00,3.6150,3.6150,3.6080,3.6080,26
2009-07-06,06:05:00,3.6070,3.6070,3.5980,3.5980,3
2009-07-06,06:10:00,3.6010,3.6140,3.5950,3.6140,34
2009-07-06,06:15:00,3.6140,3.6140,3.6090,3.6100,4
2009-07-06,06:20:00,3.6110,3.6110,3.6110,3.6110,1
2009-07-06,06:25:00,3.6090,3.6120,3.6050,3.6050,23
2009-07-06,06:30:00,3.6100,3.6100,3.6100,3.6100,4
2009-07-06,06:35:00,3.6010,3.6010,3.5850,3.5900,89
2009-07-06,06:40:00,3.5900,3.5900,3.5870,3.5870,2
2009-07-06,06:45:00,3.5870,3.5870,3.5750,3.5750,39
2009-07-06,06:50:00,3.5790,3.5790,3.5770,3.5770,34
2009-07-06,06:55:00,3.5780,3.5780,3.5770,3.5770,3
2009-07-06,07:00:00,3.5780,3.5930,3.5780,3.5930,14
2009-07-06,07:15:00,3.5880,3.5900,3.5880,3.5900,8
2009-07-06,07:20:00,3.5850,3.5850,3.5850,3.5850,1
2009-07-06,07:30:00,3.5900,3.5900,3.5900,3.5900,1
2009-07-06,07:35:00,3.5850,3.5850,3.5810,3.5810,2
2009-07-06,07:40:00,3.5850,3.5870,3.5850,3.5870,5
2009-07-06,07:45:00,3.5870,3.5870,3.5870,3.5870,1
2009-07-06,08:00:00,3.5870,3.5870,3.5870,3.5870,1
2009-07-06,08:05:00,3.5900,3.5900,3.5780,3.5780,12
2009-07-06,08:10:00,3.5770,3.5790,3.5750,3.5750,33
2009-07-06,08:15:00,3.5750,3.5810,3.5750,3.5750,17
2009-07-06,08:20:00,3.5790,3.5790,3.5650,3.5650,30
2009-07-06,08:25:00,3.5660,3.5750,3.5650,3.5650,15
2009-07-06,08:30:00,3.5620,3.5620,3.5600,3.5600,9
2009-07-06,08:35:00,3.5600,3.5600,3.5550,3.5550,27
2009-07-06,08:40:00,3.5550,3.5550,3.5450,3.5450,136
2009-07-06,08:45:00,3.5490,3.5490,3.5490,3.5490,3
2009-07-06,08:50:00,3.5520,3.5530,3.5520,3.5530,3
2009-07-06,08:55:00,3.5550,3.5550,3.5410,3.5500,31
2009-07-06,09:00:00,3.5490,3.5530,3.5490,3.5530,7
2009-07-06,09:05:00,3.5540,3.5600,3.5540,3.5590,27
2009-07-06,09:10:00,3.5550,3.5550,3.5510,3.5510,9
2009-07-06,09:15:00,3.5500,3.5500,3.5500,3.5500,1
2009-07-06,09:20:00,3.5550,3.5600,3.5550,3.5600,29
2009-07-06,09:25:00,3.5620,3.5620,3.5550,3.5550,26
2009-07-06,09:40:00,3.5550,3.5620,3.5550,3.5620,12
2009-07-06,09:45:00,3.5530,3.5530,3.5520,3.5530,9
2009-07-06,09:50:00,3.5520,3.5520,3.5490,3.5490,14
2009-07-06,09:55:00,3.5470,3.5470,3.5350,3.5390,33
2009-07-06,10:00:00,3.5410,3.5470,3.5390,3.5390,7
2009-07-06,10:05:00,3.5360,3.5400,3.5350,3.5350,49
2009-07-06,10:10:00,3.5350,3.5370,3.5350,3.5350,45
2009-07-06,10:15:00,3.5350,3.5350,3.5090,3.5140,302
2009-07-06,10:20:00,3.5160,3.5190,3.5090,3.5190,241
2009-07-06,10:25:00,3.5190,3.5200,3.5140,3.5140,4
2009-07-06,10:30:00,3.5150,3.5170,3.5120,3.5140,42
2009-07-06,10:35:00,3.5100,3.5110,3.5090,3.5100,9
2009-07-06,10:40:00,3.5110,3.5110,3.5100,3.5100,2
2009-07-06,10:50:00,3.5100,3.5140,3.5090,3.5140,6
2009-07-06,10:55:00,3.5110,3.5110,3.5110,3.5110,1
2009-07-06,11:00:00,3.5140,3.5140,3.5140,3.5140,21
2009-07-06,11:05:00,3.5140,3.5140,3.5140,3.5140,14
2009-07-06,11:15:00,3.5180,3.5180,3.5120,3.5120,9
2009-07-06,11:20:00,3.5180,3.5190,3.5170,3.5190,6
2009-07-06,11:25:00,3.5190,3.5190,3.5100,3.5190,14
2009-07-06,11:30:00,3.5180,3.5180,3.5160,3.5170,5
2009-07-06,11:35:00,3.5180,3.5190,3.5180,3.5190,8
2009-07-06,11:40:00,3.5150,3.5150,3.5150,3.5150,2
2009-07-06,11:45:00,3.5180,3.5190,3.5140,3.5190,9
2009-07-06,11:50:00,3.5190,3.5190,3.5190,3.5190,3
2009-07-06,11:55:00,3.5190,3.5190,3.5190,3.5190,2
2009-07-06,12:05:00,3.5190,3.5190,3.5190,3.5190,50
2009-07-06,12:10:00,3.5190,3.5190,3.5190,3.5190,3
2009-07-06,12:15:00,3.5190,3.5190,3.5190,3.5190,19
2009-07-06,12:25:00,3.5190,3.5190,3.5170,3.5170,10
2009-07-06,12:30:00,3.5190,3.5190,3.5170,3.5190,79
2009-07-06,12:35:00,3.5190,3.5190,3.5170,3.5180,48
2009-07-06,12:40:00,3.5190,3.5190,3.5180,3.5180,17
2009-07-06,12:45:00,3.5170,3.5180,3.5170,3.5170,18
2009-07-06,12:50:00,3.5180,3.5190,3.5180,3.5180,10
2009-07-06,12:55:00,3.5190,3.5190,3.5160,3.5160,32
2009-07-06,13:00:00,3.5160,3.5160,3.5150,3.5150,21
2009-07-06,13:05:00,3.5150,3.5150,3.5150,3.5150,4
2009-07-06,13:10:00,3.5150,3.5190,3.5150,3.5190,33
2009-07-06,13:15:00,3.5190,3.5190,3.5170,3.5170,6
2009-07-06,13:20:00,3.5160,3.5200,3.5160,3.5170,9
2009-07-06,13:25:00,3.5170,3.5170,3.5160,3.5160,2
2009-07-06,13:30:00,3.5160,3.5170,3.5100,3.5110,38
2009-07-06,13:35:00,3.5110,3.5130,3.5110,3.5130,3
2009-07-06,13:40:00,3.5120,3.5130,3.5100,3.5100,13
2009-07-06,13:45:00,3.5100,3.5110,3.5100,3.5110,27
2009-07-06,13:50:00,3.5140,3.5140,3.5120,3.5120,6
2009-07-06,13:55:00,3.5120,3.5130,3.5120,3.5120,3
2009-07-06,14:00:00,3.5140,3.5140,3.5110,3.5130,7
2009-07-06,14:05:00,3.5110,3.5140,3.5110,3.5130,12
2009-07-06,14:10:00,3.5110,3.5130,3.5110,3.5110,8
2009-07-06,14:15:00,3.5100,3.5130,3.5100,3.5110,14
2009-07-06,14:20:00,3.5110,3.5130,3.5100,3.5110,32
2009-07-06,14:25:00,3.5120,3.5130,3.5100,3.5110,20
2009-07-06,14:30:00,3.5130,3.5130,3.5100,3.5110,35
2009-07-06,14:35:00,3.5100,3.5120,3.5100,3.5100,11
2009-07-06,14:40:00,3.5100,3.5110,3.5100,3.5100,29
2009-07-06,14:45:00,3.5120,3.5130,3.5100,3.5100,14
2009-07-06,14:50:00,3.5100,3.5100,3.5090,3.5090,20
2009-07-06,14:55:00,3.5090,3.5100,3.5090,3.5100,36
2009-07-06,15:00:00,3.5120,3.5140,3.5120,3.5130,72
2009-07-06,15:05:00,3.5130,3.5130,3.5130,3.5130,1
2009-07-06,15:10:00,3.5100,3.5120,3.5090,3.5100,67
2009-07-06,15:15:00,3.5100,3.5100,3.5080,3.5080,48
2009-07-06,15:20:00,3.5090,3.5140,3.5080,3.5110,77
2009-07-06,15:25:00,3.5120,3.5140,3.5110,3.5110,11
2009-07-06,15:30:00,3.5100,3.5100,3.5090,3.5090,10
2009-07-06,15:35:00,3.5100,3.5140,3.5080,3.5140,94
2009-07-06,15:40:00,3.5130,3.5130,3.5050,3.5100,68
2009-07-06,15:45:00,3.5100,3.5130,3.5080,3.5130,6
2009-07-06,15:50:00,3.5130,3.5130,3.5100,3.5110,30
2009-07-06,15:55:00,3.5100,3.5100,3.5090,3.5090,12
2009-07-06,16:00:00,3.5090,3.5100,3.5090,3.5100,3
2009-07-06,16:05:00,3.5100,3.5100,3.5080,3.5080,33
2009-07-06,16:10:00,3.5080,3.5090,3.5070,3.5080,51
2009-07-06,16:15:00,3.5080,3.5090,3.5070,3.5090,24
2009-07-06,16:20:00,3.5090,3.5090,3.5070,3.5090,15
2009-07-06,16:25:00,3.5090,3.5090,3.5070,3.5080,32
2009-07-06,16:30:00,3.5070,3.5070,3.5070,3.5070,23
2009-07-06,16:35:00,3.5070,3.5070,3.5060,3.5070,34
2009-07-06,16:40:00,3.5060,3.5080,3.5060,3.5080,32
2009-07-06,16:45:00,3.5070,3.5140,3.5070,3.5100,26
2009-07-06,16:50:00,3.5090,3.5140,3.5060,3.5140,36
2009-07-06,16:55:00,3.5080,3.5130,3.5070,3.5090,11
2009-07-06,17:00:00,3.5080,3.5090,3.5080,3.5090,9
2009-07-06,17:05:00,3.5090,3.5100,3.5090,3.5090,37
2009-07-06,17:10:00,3.5090,3.5090,3.5080,3.5080,16
2009-07-06,17:15:00,3.5090,3.5090,3.5090,3.5090,2
2009-07-06,17:20:00,3.5080,3.5090,3.5080,3.5080,10
2009-07-06,17:30:00,3.5060,3.5060,3.5060,3.5060,33
2009-07-06,17:35:00,3.5060,3.5070,3.5040,3.5050,113
2009-07-06,17:40:00,3.5050,3.5050,3.4850,3.5000,752
2009-07-06,17:45:00,3.5000,3.5000,3.4690,3.4690,375
2009-07-06,17:50:00,3.4710,3.4740,3.4650,3.4690,104
2009-07-06,17:55:00,3.4690,3.4740,3.4650,3.4670,70
2009-07-06,18:00:00,3.4660,3.4670,3.4560,3.4600,98
2009-07-06,18:05:00,3.4610,3.4620,3.4570,3.4580,45
2009-07-06,18:10:00,3.4580,3.4610,3.4570,3.4580,114
2009-07-06,18:15:00,3.4580,3.4580,3.4520,3.4520,146
2009-07-06,18:20:00,3.4510,3.4540,3.4110,3.4200,419
2009-07-06,18:25:00,3.4120,3.4160,3.4090,3.4130,284
2009-07-06,18:30:00,3.4150,3.4200,3.4090,3.4160,179
2009-07-06,18:35:00,3.4160,3.4210,3.4150,3.4180,67
2009-07-06,18:40:00,3.4170,3.4240,3.4170,3.4220,39
2009-07-06,18:45:00,3.4210,3.4250,3.4140,3.4140,43
2009-07-06,18:50:00,3.4140,3.4280,3.4140,3.4260,40
2009-07-06,18:55:00,3.4250,3.4330,3.4220,3.4320,342
2009-07-06,19:00:00,3.4300,3.4440,3.4200,3.4330,507
2009-07-06,19:05:00,3.4380,3.4380,3.4260,3.4300,68
2009-07-06,19:10:00,3.4300,3.4340,3.4300,3.4310,46
2009-07-06,19:15:00,3.4310,3.4340,3.4170,3.4310,106
2009-07-06,19:20:00,3.4310,3.4330,3.4280,3.4320,46
2009-07-06,19:25:00,3.4320,3.4330,3.4250,3.4330,24
2009-07-06,19:30:00,3.4340,3.4340,3.4270,3.4290,38
2009-07-06,19:35:00,3.4290,3.4290,3.4120,3.4200,91
2009-07-06,19:40:00,3.4200,3.4240,3.4100,3.4220,122
2009-07-06,19:45:00,3.4250,3.4350,3.4220,3.4350,91
2009-07-06,19:50:00,3.4330,3.4500,3.4330,3.4460,239
2009-07-06,19:55:00,3.4450,3.4480,3.4380,3.4470,97
2009-07-06,20:00:00,3.4490,3.4540,3.4490,3.4540,197
2009-07-06,20:05:00,3.4520,3.4560,3.4440,3.4460,162
2009-07-06,20:10:00,3.4480,3.4480,3.4280,3.4350,277
2009-07-06,20:15:00,3.4350,3.4460,3.4330,3.4390,294
2009-07-06,20:20:00,3.4390,3.4500,3.4360,3.4490,337
2009-07-06,20:25:00,3.4480,3.4580,3.4480,3.4520,279
2009-07-06,20:30:00,3.4510,3.4540,3.4400,3.4400,138
2009-07-06,20:35:00,3.4400,3.4500,3.4320,3.4410,340
2009-07-06,20:40:00,3.4460,3.4500,3.4250,3.4350,463
2009-07-06,20:45:00,3.4320,3.4340,3.4180,3.4190,351
2009-07-06,20:50:00,3.4190,3.4270,3.4160,3.4240,400
2009-07-06,20:55:00,3.4270,3.4290,3.4120,3.4190,297
2009-07-06,21:00:00,3.4190,3.4220,3.3690,3.4010,2569
2009-07-06,21:05:00,3.4000,3.4200,3.3930,3.4190,1303
2009-07-06,21:10:00,3.4190,3.4350,3.4170,3.4250,903
2009-07-06,21:15:00,3.4270,3.4380,3.4250,3.4260,692
2009-07-06,21:20:00,3.4270,3.4380,3.4130,3.4330,987
2009-07-06,21:25:00,3.4330,3.4390,3.3980,3.4250,1193
2009-07-06,21:30:00,3.4220,3.4470,3.4210,3.4470,1325
2009-07-06,21:35:00,3.4470,3.4690,3.4450,3.4620,2016
2009-07-06,21:40:00,3.4630,3.4790,3.4440,3.4530,2069
2009-07-06,21:45:00,3.4550,3.4740,3.4510,3.4720,890
2009-07-06,21:50:00,3.4740,3.4830,3.4650,3.4750,1361
2009-07-06,21:55:00,3.4740,3.4800,3.4650,3.4700,857
2009-07-06,22:00:00,3.4700,3.5260,3.4700,3.5170,4065
2009-07-06,22:05:00,3.5160,3.5250,3.5080,3.5120,1180
2009-07-06,22:10:00,3.5120,3.5130,3.4850,3.4860,1720
2009-07-06,22:15:00,3.4880,3.4940,3.4770,3.4790,1177
2009-07-06,22:20:00,3.4790,3.4840,3.4700,3.4780,924
2009-07-06,22:25:00,3.4770,3.4820,3.4650,3.4740,800
2009-07-06,22:30:00,3.4740,3.4780,3.4700,3.4750,514
2009-07-06,22:35:00,3.4750,3.4820,3.4740,3.4800,689
2009-07-06,22:40:00,3.4800,3.4940,3.4790,3.4920,575
2009-07-06,22:45:00,3.4920,3.5000,3.4890,3.4960,453
2009-07-06,22:50:00,3.4950,3.5090,3.4910,3.5000,1122
2009-07-06,22:55:00,3.5000,3.5110,3.4960,3.5000,640
2009-07-06,23:00:00,3.5020,3.5170,3.5010,3.5140,869
2009-07-06,23:05:00,3.5160,3.5170,3.5090,3.5100,454
2009-07-06,23:10:00,3.5100,3.5280,3.5090,3.5190,912
2009-07-06,23:15:00,3.5190,3.5280,3.5160,3.5160,426
2009-07-06,23:20:00,3.5160,3.5170,3.5100,3.5150,423
2009-07-06,23:25:00,3.5140,3.5210,3.5050,3.5170,1175
2009-07-06,23:30:00,3.5170,3.5420,3.5140,3.5380,1301
2009-07-06,23:35:00,3.5360,3.5420,3.5320,3.5400,527
2009-07-06,23:40:00,3.5390,3.5420,3.5280,3.5340,406
2009-07-06,23:45:00,3.5340,3.5380,3.5300,3.5370,512
2009-07-06,23:50:00,3.5370,3.5380,3.5270,3.5370,662
2009-07-06,23:55:00,3.5370,3.5460,3.5290,3.5380,608
2009-07-07,00:00:00,3.5380,3.5490,3.5330,3.5480,407
2009-07-07,00:05:00,3.5470,3.5560,3.5390,3.5550,853
2009-07-07,00:10:00,3.5550,3.5600,3.5450,3.5530,1024
2009-07-07,00:15:00,3.5540,3.5560,3.5220,3.5280,1270
2009-07-07,00:20:00,3.5290,3.5290,3.4950,3.4960,1559
2009-07-07,00:25:00,3.4950,3.5040,3.4890,3.4950,646
2009-07-07,00:30:00,3.4940,3.5010,3.4830,3.4950,822
2009-07-07,00:35:00,3.4940,3.5010,3.4820,3.4870,759
2009-07-07,00:40:00,3.4890,3.4980,3.4830,3.4840,620
2009-07-07,00:45:00,3.4840,3.4840,3.4730,3.4760,780
2009-07-07,00:50:00,3.4750,3.4980,3.4720,3.4910,522
2009-07-07,00:55:00,3.4910,3.4930,3.4760,3.4810,606
2009-07-07,01:00:00,3.4810,3.4900,3.4730,3.4840,470
2009-07-07,01:05:00,3.4830,3.4860,3.4720,3.4860,358
2009-07-07,01:10:00,3.4870,3.4970,3.4850,3.4900,338
2009-07-07,01:15:00,3.4900,3.5000,3.4840,3.4900,614
2009-07-07,01:20:00,3.4900,3.5060,3.4890,3.4990,537
2009-07-07,01:25:00,3.5000,3.5120,3.4910,3.4920,702
2009-07-07,01:30:00,3.4930,3.4990,3.4890,3.4940,362
2009-07-07,01:35:00,3.4950,3.4950,3.4760,3.4840,542
2009-07-07,01:40:00,3.4850,3.4850,3.4600,3.4630,947
2009-07-07,01:45:00,3.4610,3.4700,3.4560,3.4600,646
2009-07-07,01:50:00,3.4600,3.4710,3.4560,3.4660,571
2009-07-07,01:55:00,3.4660,3.4780,3.4580,3.4630,922
2009-07-07,02:00:00,3.4630,3.4820,3.4540,3.4770,862
2009-07-07,02:05:00,3.4750,3.4780,3.4640,3.4660,588
2009-07-07,02:10:00,3.4670,3.4820,3.4610,3.4690,854
2009-07-07,02:15:00,3.4700,3.4730,3.4580,3.4620,995
2009-07-07,02:20:00,3.4620,3.4800,3.4580,3.4730,1320
2009-07-07,02:25:00,3.4740,3.4920,3.4650,3.4860,2419
2009-07-07,02:30:00,3.4860,3.4910,3.4840,3.4880,443
2009-07-07,02:35:00,3.4890,3.4900,3.4870,3.4880,100
2009-07-07,02:40:00,3.4890,3.4900,3.4870,3.4890,221
2009-07-07,02:45:00,3.4880,3.4900,3.4870,3.4900,118
2009-07-07,02:50:00,3.4900,3.4900,3.4870,3.4880,100
2009-07-07,02:55:00,3.4880,3.4890,3.4870,3.4890,73
2009-07-07,03:00:00,3.4890,3.4900,3.4880,3.4890,48
2009-07-07,03:05:00,3.4880,3.4890,3.4840,3.4870,248
2009-07-07,03:10:00,3.4870,3.4870,3.4780,3.4810,147
2009-07-07,03:15:00,3.4810,3.4830,3.4800,3.4830,22
2009-07-07,03:20:00,3.4810,3.4820,3.4780,3.4790,63
2009-07-07,03:25:00,3.4780,3.4860,3.4780,3.4820,147
2009-07-07,03:30:00,3.4830,3.4860,3.4780,3.4800,86
2009-07-07,03:35:00,3.4790,3.4820,3.4790,3.4800,39
2009-07-07,03:40:00,3.4800,3.4850,3.4800,3.4810,69
2009-07-07,03:45:00,3.4840,3.4890,3.4820,3.4870,97
2009-07-07,03:50:00,3.4870,3.4880,3.4830,3.4880,107
2009-07-07,03:55:00,3.4870,3.4990,3.4840,3.4930,205
2009-07-07,04:00:00,3.4920,3.4970,3.4860,3.4950,100
2009-07-07,04:05:00,3.4970,3.5000,3.4950,3.4990,48
2009-07-07,04:10:00,3.5000,3.5020,3.4990,3.5000,22
2009-07-07,04:15:00,3.5000,3.5000,3.4960,3.4960,16
2009-07-07,04:20:00,3.4950,3.4950,3.4920,3.4920,14
2009-07-07,04:25:00,3.4920,3.5020,3.4910,3.5020,45
2009-07-07,04:30:00,3.5070,3.5100,3.5020,3.5020,20
2009-07-07,04:35:00,3.5020,3.5090,3.5020,3.5040,14
2009-07-07,04:40:00,3.5030,3.5030,3.4980,3.4980,22
2009-07-07,04:45:00,3.4950,3.4950,3.4910,3.4930,5
2009-07-07,04:50:00,3.4930,3.4960,3.4820,3.4820,52
2009-07-07,04:55:00,3.4820,3.4980,3.4820,3.4980,34
2009-07-07,05:00:00,3.4980,3.5100,3.4980,3.5050,17
2009-07-07,05:05:00,3.5000,3.5050,3.4930,3.5000,11
2009-07-07,05:10:00,3.4990,3.4990,3.4990,3.4990,1
2009-07-07,06:00:00,3.5050,3.5080,3.4960,3.5080,3
2009-07-07,06:05:00,3.5050,3.5060,3.5050,3.5060,6
2009-07-07,06:10:00,3.5060,3.5120,3.5060,3.5120,22
2009-07-07,06:20:00,3.5100,3.5100,3.5100,3.5100,1
2009-07-07,06:25:00,3.5100,3.5110,3.5100,3.5110,2
2009-07-07,06:30:00,3.5110,3.5110,3.5110,3.5110,1
2009-07-07,06:35:00,3.5120,3.5120,3.5120,3.5120,3
2009-07-07,06:45:00,3.5140,3.5150,3.5140,3.5150,2
2009-07-07,06:50:00,3.5090,3.5090,3.5070,3.5080,7
2009-07-07,07:05:00,3.5110,3.5120,3.5090,3.5090,3
2009-07-07,07:10:00,3.5080,3.5080,3.5040,3.5040,21
2009-07-07,07:15:00,3.5080,3.5080,3.5080,3.5080,1
2009-07-07,07:25:00,3.5030,3.5030,3.5030,3.5030,1
2009-07-07,07:30:00,3.5060,3.5090,3.5060,3.5090,7
2009-07-07,07:35:00,3.5000,3.5000,3.4930,3.4930,18
2009-07-07,07:50:00,3.5000,3.5000,3.5000,3.5000,8
2009-07-07,07:55:00,3.5030,3.5030,3.5030,3.5030,1
2009-07-07,08:05:00,3.5000,3.5000,3.4950,3.4950,3
2009-07-07,08:30:00,3.4950,3.4950,3.4950,3.4950,4
2009-07-07,08:55:00,3.4960,3.5000,3.4950,3.5000,5
2009-07-07,09:25:00,3.4940,3.4940,3.4930,3.4940,6
2009-07-07,09:30:00,3.4930,3.4950,3.4930,3.4950,3
2009-07-07,09:35:00,3.4930,3.4930,3.4830,3.4830,4
2009-07-07,09:40:00,3.4830,3.4900,3.4820,3.4900,5
2009-07-07,09:45:00,3.4830,3.4830,3.4700,3.4750,10
2009-07-07,09:50:00,3.4750,3.4750,3.4750,3.4750,1
2009-07-07,10:05:00,3.4750,3.4750,3.4750,3.4750,1
2009-07-07,10:10:00,3.4880,3.4880,3.4880,3.4880,1
2009-07-07,10:35:00,3.4750,3.4750,3.4750,3.4750,3
2009-07-07,10:40:00,3.4710,3.4710,3.4710,3.4710,1
2009-07-07,10:50:00,3.4750,3.4750,3.4750,3.4750,1
2009-07-07,10:55:00,3.4750,3.4750,3.4710,3.4710,8
2009-07-07,11:05:00,3.4790,3.4790,3.4790,3.4790,1
2009-07-07,11:10:00,3.4800,3.4800,3.4800,3.4800,1
2009-07-07,11:15:00,3.4900,3.4940,3.4900,3.4940,6
2009-07-07,11:20:00,3.4850,3.4850,3.4820,3.4820,2
2009-07-07,11:25:00,3.4800,3.4800,3.4720,3.4720,3
2009-07-07,11:30:00,3.4710,3.4710,3.4700,3.4700,6
2009-07-07,11:40:00,3.4740,3.4740,3.4730,3.4730,2
2009-07-07,12:05:00,3.4740,3.4740,3.4740,3.4740,2
2009-07-07,12:10:00,3.4750,3.4850,3.4750,3.4850,7
2009-07-07,12:15:00,3.4820,3.4840,3.4820,3.4840,3
2009-07-07,12:25:00,3.4850,3.4850,3.4850,3.4850,4
2009-07-07,12:30:00,3.4860,3.4860,3.4860,3.4860,1
2009-07-07,12:40:00,3.4950,3.4950,3.4910,3.4910,6
2009-07-07,12:45:00,3.4940,3.5010,3.4940,3.5010,6
2009-07-07,12:50:00,3.5040,3.5060,3.5040,3.5060,5
2009-07-07,12:55:00,3.5070,3.5070,3.5040,3.5050,11
2009-07-07,13:00:00,3.5000,3.5000,3.5000,3.5000,2
2009-07-07,13:05:00,3.5010,3.5020,3.4950,3.5020,6
2009-07-07,13:10:00,3.4950,3.4970,3.4950,3.4970,2
2009-07-07,13:15:00,3.5000,3.5180,3.5000,3.5140,34
2009-07-07,13:20:00,3.5140,3.5140,3.5110,3.5110,4
2009-07-07,13:30:00,3.4960,3.5020,3.4960,3.5020,2
2009-07-07,13:40:00,3.4900,3.4900,3.4810,3.4890,10
2009-07-07,13:55:00,3.4860,3.4860,3.4830,3.4830,3
2009-07-07,14:00:00,3.4830,3.4830,3.4780,3.4780,5
2009-07-07,14:10:00,3.4820,3.4820,3.4820,3.4820,1
2009-07-07,14:15:00,3.4800,3.4810,3.4800,3.4810,2
2009-07-07,14:20:00,3.4810,3.4810,3.4790,3.4800,3
2009-07-07,14:25:00,3.4800,3.4800,3.4780,3.4800,8
2009-07-07,14:30:00,3.4760,3.4780,3.4710,3.4780,5
2009-07-07,14:40:00,3.4790,3.4790,3.4750,3.4750,6
2009-07-07,14:45:00,3.4750,3.4780,3.4740,3.4740,28
2009-07-07,14:50:00,3.4770,3.4780,3.4750,3.4770,14
2009-07-07,14:55:00,3.4790,3.4790,3.4780,3.4780,3
2009-07-07,15:00:00,3.4790,3.4790,3.4750,3.4750,7
2009-07-07,15:05:00,3.4750,3.4790,3.4730,3.4750,54
2009-07-07,15:10:00,3.4700,3.4820,3.4660,3.4690,14
2009-07-07,15:15:00,3.4680,3.4690,3.4660,3.4690,8
2009-07-07,15:20:00,3.4680,3.4680,3.4670,3.4670,15
2009-07-07,15:25:00,3.4660,3.4680,3.4660,3.4680,8
2009-07-07,15:30:00,3.4680,3.4700,3.4600,3.4600,42
2009-07-07,15:35:00,3.4630,3.4630,3.4580,3.4580,15
2009-07-07,15:40:00,3.4580,3.4600,3.4540,3.4540,12
2009-07-07,15:45:00,3.4570,3.4570,3.4540,3.4560,24
2009-07-07,15:50:00,3.4570,3.4580,3.4550,3.4570,21
2009-07-07,15:55:00,3.4580,3.4590,3.4560,3.4560,10
2009-07-07,16:00:00,3.4580,3.4580,3.4560,3.4560,3
2009-07-07,16:05:00,3.4550,3.4550,3.4550,3.4550,2
2009-07-07,16:15:00,3.4540,3.4590,3.4500,3.4510,40
2009-07-07,16:20:00,3.4540,3.4540,3.4520,3.4520,18
2009-07-07,16:25:00,3.4540,3.4540,3.4510,3.4530,31
2009-07-07,16:30:00,3.4530,3.4590,3.4500,3.4570,47
2009-07-07,16:35:00,3.4590,3.4590,3.4570,3.4590,7
2009-07-07,16:40:00,3.4590,3.4670,3.4590,3.4600,12
2009-07-07,16:45:00,3.4610,3.4680,3.4600,3.4680,31
2009-07-07,16:50:00,3.4690,3.4750,3.4680,3.4740,30
2009-07-07,16:55:00,3.4850,3.4850,3.4830,3.4830,22
2009-07-07,17:00:00,3.4850,3.4870,3.4830,3.4850,21
2009-07-07,17:05:00,3.4840,3.4840,3.4810,3.4810,7
2009-07-07,17:10:00,3.4830,3.5200,3.4830,3.5020,116
2009-07-07,17:15:00,3.4970,3.4970,3.4920,3.4920,5
2009-07-07,17:20:00,3.4910,3.4960,3.4890,3.4940,45
2009-07-07,17:25:00,3.4920,3.4920,3.4920,3.4920,3
2009-07-07,17:30:00,3.4940,3.4940,3.4940,3.4940,2
2009-07-07,17:35:00,3.4960,3.4960,3.4920,3.4920,7
2009-07-07,17:40:00,3.4800,3.4850,3.4800,3.4820,6
2009-07-07,17:45:00,3.4850,3.4880,3.4840,3.4880,4
2009-07-07,17:50:00,3.4900,3.4900,3.4900,3.4900,3
2009-07-07,17:55:00,3.4910,3.4910,3.4910,3.4910,1
2009-07-07,18:00:00,3.4920,3.4950,3.4900,3.4950,12
2009-07-07,18:05:00,3.4900,3.4900,3.4890,3.4890,2
2009-07-07,18:10:00,3.4950,3.4980,3.4890,3.4890,23
2009-07-07,18:15:00,3.4930,3.4940,3.4910,3.4940,5
2009-07-07,18:20:00,3.4920,3.4940,3.4920,3.4940,4
2009-07-07,18:25:00,3.4930,3.4940,3.4910,3.4930,13
2009-07-07,18:30:00,3.4930,3.4990,3.4920,3.4930,37
2009-07-07,18:35:00,3.4930,3.4930,3.4910,3.4910,6
2009-07-07,18:40:00,3.4910,3.4910,3.4910,3.4910,3
2009-07-07,18:45:00,3.4900,3.5150,3.4900,3.5130,46
2009-07-07,18:50:00,3.5200,3.5200,3.5130,3.5140,35
2009-07-07,18:55:00,3.5170,3.5190,3.5130,3.5160,28
2009-07-07,19:00:00,3.5200,3.5200,3.5120,3.5120,40
2009-07-07,19:05:00,3.5140,3.5140,3.5070,3.5080,8
2009-07-07,19:10:00,3.5120,3.5180,3.5080,3.5110,36
2009-07-07,19:15:00,3.5110,3.5180,3.5110,3.5180,18
2009-07-07,19:20:00,3.5200,3.5210,3.5200,3.5210,14
2009-07-07,19:25:00,3.5210,3.5250,3.5180,3.5180,68
2009-07-07,19:30:00,3.5210,3.5210,3.5170,3.5170,14
2009-07-07,19:35:00,3.5160,3.5160,3.5100,3.5140,41
2009-07-07,19:40:00,3.5120,3.5180,3.5110,3.5140,64
2009-07-07,19:45:00,3.5160,3.5250,3.5130,3.5240,149
2009-07-07,19:50:00,3.5240,3.5250,3.5190,3.5200,45
2009-07-07,19:55:00,3.5200,3.5200,3.5090,3.5100,84
2009-07-07,20:00:00,3.5100,3.5120,3.5010,3.5010,178
2009-07-07,20:05:00,3.5000,3.5020,3.4980,3.4980,155
2009-07-07,20:10:00,3.4980,3.5200,3.4950,3.5190,308
2009-07-07,20:15:00,3.5160,3.5190,3.5120,3.5170,303
2009-07-07,20:20:00,3.5170,3.5190,3.5010,3.5050,319
2009-07-07,20:25:00,3.5050,3.5060,3.4980,3.5010,355
2009-07-07,20:30:00,3.5000,3.5100,3.4930,3.4940,427
2009-07-07,20:35:00,3.4930,3.5080,3.4930,3.5030,151
2009-07-07,20:40:00,3.5020,3.5120,3.5010,3.5070,114
2009-07-07,20:45:00,3.5080,3.5250,3.5050,3.5120,809
2009-07-07,20:50:00,3.5110,3.5180,3.4910,3.4920,531
2009-07-07,20:55:00,3.4910,3.4990,3.4820,3.4820,576
2009-07-07,21:00:00,3.4820,3.4870,3.4570,3.4620,2281
2009-07-07,21:05:00,3.4620,3.4670,3.4410,3.4490,1309
2009-07-07,21:10:00,3.4500,3.4680,3.4450,3.4630,742
2009-07-07,21:15:00,3.4620,3.4700,3.4440,3.4550,877
2009-07-07,21:20:00,3.4560,3.4770,3.4560,3.4760,813
2009-07-07,21:25:00,3.4760,3.4820,3.4690,3.4750,828
2009-07-07,21:30:00,3.4750,3.4930,3.4750,3.4770,1179
2009-07-07,21:35:00,3.4770,3.4800,3.4590,3.4660,1257
2009-07-07,21:40:00,3.4650,3.4650,3.4320,3.4400,1870
2009-07-07,21:45:00,3.4380,3.4410,3.4170,3.4270,1823
2009-07-07,21:50:00,3.4280,3.4430,3.4280,3.4340,673
2009-07-07,21:55:00,3.4350,3.4350,3.4180,3.4290,1172
2009-07-07,22:00:00,3.4290,3.4330,3.4170,3.4270,1254
2009-07-07,22:05:00,3.4260,3.4370,3.4190,3.4330,740
2009-07-07,22:10:00,3.4340,3.4440,3.4240,3.4420,915
2009-07-07,22:15:00,3.4420,3.4570,3.4370,3.4520,965
2009-07-07,22:20:00,3.4520,3.4670,3.4420,3.4440,973
2009-07-07,22:25:00,3.4440,3.4500,3.4390,3.4400,511
2009-07-07,22:30:00,3.4410,3.4490,3.4320,3.4400,666
2009-07-07,22:35:00,3.4420,3.4530,3.4370,3.4500,406
2009-07-07,22:40:00,3.4490,3.4950,3.4460,3.4910,2006
2009-07-07,22:45:00,3.4910,3.4920,3.4740,3.4780,916
2009-07-07,22:50:00,3.4780,3.4860,3.4720,3.4820,603
2009-07-07,22:55:00,3.4820,3.4860,3.4740,3.4760,734
2009-07-07,23:00:00,3.4760,3.4870,3.4740,3.4810,512
2009-07-07,23:05:00,3.4800,3.4850,3.4730,3.4780,785
2009-07-07,23:10:00,3.4790,3.5060,3.4790,3.5010,1433
2009-07-07,23:15:00,3.5020,3.5020,3.4940,3.4960,748
2009-07-07,23:20:00,3.4980,3.4990,3.4830,3.4850,434
2009-07-07,23:25:00,3.4850,3.4870,3.4750,3.4750,657
2009-07-07,23:30:00,3.4760,3.4800,3.4680,3.4750,696
2009-07-07,23:35:00,3.4750,3.4800,3.4670,3.4700,570
2009-07-07,23:40:00,3.4690,3.4770,3.4570,3.4600,461
2009-07-07,23:45:00,3.4600,3.4690,3.4550,3.4610,448
2009-07-07,23:50:00,3.4600,3.4760,3.4600,3.4730,310
2009-07-07,23:55:00,3.4730,3.4870,3.4700,3.4830,1004
2009-07-08,00:00:00,3.4820,3.4880,3.4790,3.4810,538
2009-07-08,00:05:00,3.4830,3.4870,3.4770,3.4830,430
2009-07-08,00:10:00,3.4830,3.4880,3.4830,3.4850,271
2009-07-08,00:15:00,3.4860,3.4940,3.4850,3.4940,480
2009-07-08,00:20:00,3.4930,3.4930,3.4800,3.4870,563
2009-07-08,00:25:00,3.4870,3.4870,3.4770,3.4840,486
2009-07-08,00:30:00,3.4840,3.4870,3.4730,3.4770,502
2009-07-08,00:35:00,3.4750,3.4780,3.4700,3.4730,380
2009-07-08,00:40:00,3.4730,3.4880,3.4670,3.4770,915
2009-07-08,00:45:00,3.4780,3.4810,3.4700,3.4740,392
2009-07-08,00:50:00,3.4740,3.4790,3.4680,3.4760,466
2009-07-08,00:55:00,3.4750,3.4870,3.4700,3.4840,436
2009-07-08,01:00:00,3.4830,3.4900,3.4820,3.4890,266
2009-07-08,01:05:00,3.4880,3.4880,3.4710,3.4850,348
2009-07-08,01:10:00,3.4860,3.5000,3.4780,3.4970,548
2009-07-08,01:15:00,3.4970,3.5150,3.4970,3.5130,1447
2009-07-08,01:20:00,3.5140,3.5150,3.5020,3.5020,554
2009-07-08,01:25:00,3.5040,3.5150,3.5020,3.5110,404
2009-07-08,01:30:00,3.5120,3.5150,3.5020,3.5080,395
2009-07-08,01:35:00,3.5060,3.5120,3.5050,3.5060,160
2009-07-08,01:40:00,3.5050,3.5050,3.4590,3.4630,2451
2009-07-08,01:45:00,3.4630,3.4650,3.4240,3.4370,2412
2009-07-08,01:50:00,3.4380,3.4430,3.4110,3.4200,2177
2009-07-08,01:55:00,3.4200,3.4500,3.4150,3.4360,2115
2009-07-08,02:00:00,3.4340,3.4460,3.4160,3.4230,1398
2009-07-08,02:05:00,3.4220,3.4290,3.4010,3.4150,1869
2009-07-08,02:10:00,3.4150,3.4300,3.4030,3.4280,918
2009-07-08,02:15:00,3.4300,3.4300,3.3760,3.3940,2372
2009-07-08,02:20:00,3.3920,3.4170,3.3840,3.4170,1995
2009-07-08,02:25:00,3.4170,3.4540,3.4130,3.4250,2733
2009-07-08,02:30:00,3.4250,3.4260,3.4010,3.4190,1019
2009-07-08,02:35:00,3.4190,3.4220,3.3900,3.3950,724
2009-07-08,02:40:00,3.3950,3.4060,3.3840,3.3920,509
2009-07-08,02:45:00,3.3920,3.3980,3.3870,3.3920,478
2009-07-08,02:50:00,3.3940,3.3970,3.3870,3.3910,290
2009-07-08,02:55:00,3.3920,3.3920,3.3810,3.3860,428
2009-07-08,03:00:00,3.3880,3.3880,3.3770,3.3810,311
2009-07-08,03:05:00,3.3800,3.3830,3.3760,3.3800,154
2009-07-08,03:10:00,3.3800,3.4050,3.3800,3.4040,433
2009-07-08,03:15:00,3.4030,3.4100,3.3980,3.4000,421
2009-07-08,03:20:00,3.4000,3.4090,3.3900,3.4000,274
2009-07-08,03:25:00,3.3990,3.4000,3.3890,3.3970,262
2009-07-08,03:30:00,3.3970,3.4010,3.3910,3.3920,87
2009-07-08,03:35:00,3.3950,3.3950,3.3860,3.3940,282
2009-07-08,03:40:00,3.3920,3.3940,3.3890,3.3900,174
2009-07-08,03:45:00,3.3900,3.3910,3.3860,3.3880,70
2009-07-08,03:50:00,3.3870,3.3880,3.3800,3.3840,216
2009-07-08,03:55:00,3.3830,3.3940,3.3800,3.3810,402
2009-07-08,04:00:00,3.3810,3.3870,3.3810,3.3830,30
2009-07-08,04:05:00,3.3860,3.3910,3.3850,3.3850,16
2009-07-08,04:10:00,3.3900,3.3900,3.3850,3.3900,23
2009-07-08,04:15:00,3.3920,3.3920,3.3920,3.3920,1
2009-07-08,04:20:00,3.3900,3.3910,3.3900,3.3900,4
2009-07-08,04:25:00,3.3900,3.3950,3.3900,3.3950,15
2009-07-08,04:35:00,3.3910,3.3910,3.3900,3.3900,3
2009-07-08,04:40:00,3.3900,3.3900,3.3890,3.3900,12
2009-07-08,04:45:00,3.3840,3.3860,3.3820,3.3860,21
2009-07-08,04:50:00,3.3830,3.3840,3.3830,3.3840,7
2009-07-08,04:55:00,3.3850,3.3900,3.3800,3.3800,40
2009-07-08,05:00:00,3.3830,3.3930,3.3830,3.3930,9
2009-07-08,05:05:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-08,05:10:00,3.3880,3.3880,3.3730,3.3730,30
2009-07-08,06:00:00,3.3650,3.3760,3.3640,3.3660,88
2009-07-08,06:05:00,3.3690,3.3700,3.3650,3.3650,21
2009-07-08,06:10:00,3.3650,3.3790,3.3650,3.3790,37
2009-07-08,06:15:00,3.3740,3.3760,3.3740,3.3740,15
2009-07-08,06:20:00,3.3740,3.3750,3.3740,3.3750,33
2009-07-08,06:25:00,3.3740,3.3740,3.3740,3.3740,7
2009-07-08,06:30:00,3.3740,3.3740,3.3710,3.3740,8
2009-07-08,06:45:00,3.3700,3.3700,3.3700,3.3700,10
2009-07-08,06:50:00,3.3670,3.3670,3.3670,3.3670,1
2009-07-08,07:05:00,3.3670,3.3670,3.3670,3.3670,3
2009-07-08,07:10:00,3.3690,3.3690,3.3690,3.3690,1
2009-07-08,07:25:00,3.3680,3.3700,3.3670,3.3690,11
2009-07-08,07:30:00,3.3680,3.3680,3.3680,3.3680,1
2009-07-08,07:35:00,3.3680,3.3750,3.3680,3.3690,38
2009-07-08,07:55:00,3.3740,3.3780,3.3740,3.3780,17
2009-07-08,08:05:00,3.3780,3.3790,3.3780,3.3790,4
2009-07-08,08:10:00,3.3780,3.3780,3.3690,3.3690,2
2009-07-08,08:20:00,3.3780,3.3780,3.3780,3.3780,1
2009-07-08,08:25:00,3.3710,3.3710,3.3700,3.3700,34
2009-07-08,08:30:00,3.3690,3.3690,3.3680,3.3690,30
2009-07-08,08:35:00,3.3740,3.3750,3.3740,3.3750,3
2009-07-08,08:40:00,3.3730,3.3730,3.3730,3.3730,1
2009-07-08,08:45:00,3.3800,3.3800,3.3800,3.3800,5
2009-07-08,08:55:00,3.3750,3.3750,3.3750,3.3750,5
2009-07-08,09:00:00,3.3690,3.3690,3.3680,3.3680,7
2009-07-08,09:05:00,3.3690,3.3690,3.3680,3.3680,6
2009-07-08,09:10:00,3.3740,3.3740,3.3740,3.3740,1
2009-07-08,09:25:00,3.3730,3.3730,3.3730,3.3730,1
2009-07-08,09:30:00,3.3730,3.3730,3.3730,3.3730,5
2009-07-08,09:35:00,3.3700,3.3730,3.3700,3.3730,5
2009-07-08,09:50:00,3.3730,3.3760,3.3680,3.3730,13
2009-07-08,09:55:00,3.3760,3.3760,3.3670,3.3670,9
2009-07-08,10:00:00,3.3670,3.3670,3.3640,3.3640,40
2009-07-08,10:05:00,3.3650,3.3650,3.3640,3.3640,10
2009-07-08,10:10:00,3.3660,3.3660,3.3630,3.3630,25
2009-07-08,10:15:00,3.3630,3.3630,3.3630,3.3630,16
2009-07-08,10:30:00,3.3760,3.3760,3.3760,3.3760,5
2009-07-08,10:35:00,3.3700,3.3740,3.3700,3.3740,3
2009-07-08,10:40:00,3.3760,3.3760,3.3740,3.3760,7
2009-07-08,10:45:00,3.3750,3.3760,3.3740,3.3740,15
2009-07-08,10:50:00,3.3760,3.3760,3.3740,3.3740,9
2009-07-08,10:55:00,3.3710,3.3710,3.3690,3.3690,5
2009-07-08,11:05:00,3.3760,3.3760,3.3700,3.3700,2
2009-07-08,11:15:00,3.3760,3.3760,3.3730,3.3730,2
2009-07-08,11:25:00,3.3750,3.3750,3.3730,3.3730,8
2009-07-08,11:35:00,3.3730,3.3730,3.3690,3.3690,9
2009-07-08,11:40:00,3.3700,3.3700,3.3690,3.3690,8
2009-07-08,11:45:00,3.3720,3.3720,3.3700,3.3700,4
2009-07-08,11:50:00,3.3720,3.3720,3.3690,3.3690,3
2009-07-08,11:55:00,3.3690,3.3690,3.3650,3.3650,27
2009-07-08,12:10:00,3.3710,3.3710,3.3710,3.3710,2
2009-07-08,12:15:00,3.3700,3.3700,3.3700,3.3700,3
2009-07-08,12:20:00,3.3740,3.3740,3.3710,3.3710,2
2009-07-08,12:25:00,3.3730,3.3750,3.3720,3.3730,6
2009-07-08,12:30:00,3.3740,3.3850,3.3730,3.3810,64
2009-07-08,12:35:00,3.3870,3.4000,3.3830,3.3900,53
2009-07-08,12:40:00,3.3880,3.3880,3.3840,3.3870,14
2009-07-08,12:45:00,3.3850,3.3880,3.3850,3.3880,10
2009-07-08,12:50:00,3.3910,3.4050,3.3910,3.3990,53
2009-07-08,12:55:00,3.3980,3.3990,3.3840,3.3920,36
2009-07-08,13:00:00,3.3920,3.4050,3.3920,3.4020,12
2009-07-08,13:05:00,3.3980,3.3990,3.3970,3.3990,5
2009-07-08,13:10:00,3.4030,3.4030,3.4020,3.4030,6
2009-07-08,13:15:00,3.4030,3.4070,3.4020,3.4050,18
2009-07-08,13:20:00,3.4050,3.4050,3.4040,3.4040,4
2009-07-08,13:25:00,3.4050,3.4070,3.3980,3.3980,33
2009-07-08,13:30:00,3.4050,3.4050,3.3990,3.4000,14
2009-07-08,13:35:00,3.4000,3.4010,3.3990,3.3990,23
2009-07-08,13:40:00,3.4000,3.4010,3.3980,3.4010,5
2009-07-08,13:45:00,3.3990,3.3990,3.3980,3.3990,8
2009-07-08,13:50:00,3.3990,3.4000,3.3990,3.3990,9
2009-07-08,13:55:00,3.4010,3.4070,3.4000,3.4000,22
2009-07-08,14:00:00,3.4060,3.4060,3.4060,3.4060,2
2009-07-08,14:05:00,3.4040,3.4040,3.4010,3.4010,5
2009-07-08,14:10:00,3.4000,3.4000,3.3970,3.3990,7
2009-07-08,14:15:00,3.3980,3.4000,3.3960,3.3960,11
2009-07-08,14:20:00,3.3960,3.3960,3.3960,3.3960,2
2009-07-08,14:25:00,3.3950,3.3960,3.3930,3.3930,9
2009-07-08,14:30:00,3.3950,3.3970,3.3940,3.3970,7
2009-07-08,14:35:00,3.3960,3.4040,3.3960,3.4040,7
2009-07-08,14:40:00,3.4030,3.4030,3.3990,3.4010,11
2009-07-08,14:45:00,3.4000,3.4010,3.4000,3.4010,7
2009-07-08,14:50:00,3.4080,3.4080,3.4080,3.4080,1
2009-07-08,14:55:00,3.4060,3.4060,3.4040,3.4040,2
2009-07-08,15:00:00,3.4030,3.4060,3.4030,3.4060,15
2009-07-08,15:05:00,3.4070,3.4070,3.4070,3.4070,4
2009-07-08,15:10:00,3.4080,3.4080,3.4050,3.4060,30
2009-07-08,15:15:00,3.4070,3.4080,3.4070,3.4080,8
2009-07-08,15:20:00,3.4080,3.4100,3.4060,3.4100,17
2009-07-08,15:25:00,3.4090,3.4100,3.4070,3.4070,20
2009-07-08,15:30:00,3.4090,3.4100,3.4070,3.4070,9
2009-07-08,15:35:00,3.4060,3.4060,3.4040,3.4040,8
2009-07-08,15:40:00,3.4040,3.4040,3.4020,3.4020,9
2009-07-08,15:45:00,3.4020,3.4050,3.4020,3.4050,11
2009-07-08,15:50:00,3.4050,3.4050,3.4010,3.4010,10
2009-07-08,15:55:00,3.4010,3.4060,3.4010,3.4060,7
2009-07-08,16:00:00,3.4060,3.4060,3.3950,3.3970,8
2009-07-08,16:05:00,3.3960,3.3960,3.3920,3.3940,29
2009-07-08,16:10:00,3.3950,3.3950,3.3870,3.3940,20
2009-07-08,16:15:00,3.3910,3.3930,3.3870,3.3930,5
2009-07-08,16:20:00,3.3930,3.3930,3.3900,3.3900,7
2009-07-08,16:25:00,3.3920,3.3950,3.3900,3.3900,14
2009-07-08,16:30:00,3.3930,3.3970,3.3900,3.3970,8
2009-07-08,16:35:00,3.4010,3.4010,3.3950,3.3960,6
2009-07-08,16:40:00,3.3960,3.3960,3.3920,3.3920,4
2009-07-08,16:45:00,3.3930,3.3930,3.3930,3.3930,1
2009-07-08,16:50:00,3.3930,3.3930,3.3930,3.3930,1
2009-07-08,16:55:00,3.3890,3.3930,3.3890,3.3930,3
2009-07-08,17:00:00,3.3930,3.3940,3.3910,3.3910,10
2009-07-08,17:05:00,3.3920,3.3930,3.3920,3.3930,5
2009-07-08,17:10:00,3.3900,3.3900,3.3880,3.3900,9
2009-07-08,17:15:00,3.3870,3.3870,3.3840,3.3840,8
2009-07-08,17:20:00,3.3850,3.3890,3.3850,3.3890,25
2009-07-08,17:25:00,3.3900,3.3900,3.3840,3.3840,23
2009-07-08,17:30:00,3.3860,3.3880,3.3840,3.3880,7
2009-07-08,17:35:00,3.3870,3.3930,3.3870,3.3930,31
2009-07-08,17:40:00,3.3930,3.3930,3.3900,3.3930,5
2009-07-08,17:45:00,3.3930,3.3930,3.3840,3.3860,32
2009-07-08,17:50:00,3.3860,3.3870,3.3840,3.3860,22
2009-07-08,17:55:00,3.3870,3.3930,3.3860,3.3860,10
2009-07-08,18:00:00,3.3890,3.3940,3.3890,3.3920,20
2009-07-08,18:05:00,3.3880,3.3930,3.3880,3.3930,6
2009-07-08,18:10:00,3.3920,3.3940,3.3900,3.3940,23
2009-07-08,18:15:00,3.3930,3.3930,3.3920,3.3920,14
2009-07-08,18:20:00,3.3910,3.3910,3.3900,3.3900,4
2009-07-08,18:25:00,3.3890,3.3930,3.3890,3.3930,11
2009-07-08,18:30:00,3.3920,3.3920,3.3840,3.3890,13
2009-07-08,18:35:00,3.3860,3.3860,3.3840,3.3840,15
2009-07-08,18:40:00,3.3860,3.3860,3.3860,3.3860,3
2009-07-08,18:45:00,3.3900,3.3920,3.3900,3.3920,6
2009-07-08,18:50:00,3.3910,3.3910,3.3890,3.3890,9
2009-07-08,18:55:00,3.3890,3.3910,3.3880,3.3880,8
2009-07-08,19:00:00,3.3880,3.3920,3.3880,3.3890,51
2009-07-08,19:05:00,3.3890,3.3900,3.3880,3.3900,12
2009-07-08,19:10:00,3.3900,3.3900,3.3860,3.3870,8
2009-07-08,19:15:00,3.3880,3.3880,3.3870,3.3880,14
2009-07-08,19:20:00,3.3870,3.3880,3.3870,3.3880,7
2009-07-08,19:25:00,3.3860,3.3900,3.3840,3.3900,23
2009-07-08,19:30:00,3.3880,3.3880,3.3860,3.3860,7
2009-07-08,19:35:00,3.3840,3.3850,3.3720,3.3750,66
2009-07-08,19:40:00,3.3750,3.3760,3.3700,3.3730,37
2009-07-08,19:45:00,3.3760,3.3790,3.3740,3.3790,17
2009-07-08,19:50:00,3.3800,3.3890,3.3780,3.3780,34
2009-07-08,19:55:00,3.3810,3.3820,3.3770,3.3770,22
2009-07-08,20:00:00,3.3800,3.3800,3.3650,3.3660,181
2009-07-08,20:05:00,3.3660,3.3700,3.3620,3.3620,107
2009-07-08,20:10:00,3.3620,3.3640,3.3500,3.3580,362
2009-07-08,20:15:00,3.3580,3.3650,3.3580,3.3600,58
2009-07-08,20:20:00,3.3600,3.3620,3.3570,3.3570,114
2009-07-08,20:25:00,3.3580,3.3730,3.3530,3.3580,266
2009-07-08,20:30:00,3.3580,3.3740,3.3570,3.3730,277
2009-07-08,20:35:00,3.3730,3.3740,3.3450,3.3470,510
2009-07-08,20:40:00,3.3480,3.3530,3.3370,3.3410,416
2009-07-08,20:45:00,3.3400,3.3550,3.3380,3.3440,745
2009-07-08,20:50:00,3.3430,3.3510,3.3430,3.3500,199
2009-07-08,20:55:00,3.3490,3.3500,3.3430,3.3490,151
2009-07-08,21:00:00,3.3470,3.3650,3.3400,3.3620,1588
2009-07-08,21:05:00,3.3630,3.3680,3.3600,3.3670,728
2009-07-08,21:10:00,3.3670,3.3670,3.3560,3.3600,341
2009-07-08,21:15:00,3.3600,3.3630,3.3500,3.3620,377
2009-07-08,21:20:00,3.3620,3.3730,3.3620,3.3730,883
2009-07-08,21:25:00,3.3730,3.3850,3.3710,3.3800,782
2009-07-08,21:30:00,3.3800,3.3800,3.3550,3.3580,1157
2009-07-08,21:35:00,3.3600,3.3670,3.3560,3.3630,417
2009-07-08,21:40:00,3.3630,3.3790,3.3600,3.3770,807
2009-07-08,21:45:00,3.3780,3.4010,3.3770,3.3950,1196
2009-07-08,21:50:00,3.3970,3.4070,3.3940,3.3990,910
2009-07-08,21:55:00,3.3990,3.4000,3.3770,3.3800,904
2009-07-08,22:00:00,3.3800,3.3970,3.3760,3.3950,793
2009-07-08,22:05:00,3.3940,3.4040,3.3930,3.4010,613
2009-07-08,22:10:00,3.4020,3.4090,3.3900,3.3920,834
2009-07-08,22:15:00,3.3900,3.3940,3.3850,3.3920,410
2009-07-08,22:20:00,3.3940,3.4040,3.3920,3.3940,510
2009-07-08,22:25:00,3.3930,3.3970,3.3860,3.3940,218
2009-07-08,22:30:00,3.3900,3.3900,3.3500,3.3790,2045
2009-07-08,22:35:00,3.3790,3.3840,3.3690,3.3840,518
2009-07-08,22:40:00,3.3820,3.3900,3.3760,3.3810,610
2009-07-08,22:45:00,3.3810,3.3830,3.3670,3.3700,802
2009-07-08,22:50:00,3.3700,3.3940,3.3650,3.3890,1248
2009-07-08,22:55:00,3.3870,3.3870,3.3730,3.3730,476
2009-07-08,23:00:00,3.3740,3.3810,3.3660,3.3790,428
2009-07-08,23:05:00,3.3790,3.3810,3.3560,3.3630,622
2009-07-08,23:10:00,3.3630,3.3660,3.3550,3.3650,481
2009-07-08,23:15:00,3.3650,3.3670,3.3480,3.3550,916
2009-07-08,23:20:00,3.3550,3.3560,3.3470,3.3470,734
2009-07-08,23:25:00,3.3470,3.3560,3.3450,3.3480,424
2009-07-08,23:30:00,3.3490,3.3570,3.3470,3.3560,408
2009-07-08,23:35:00,3.3550,3.3650,3.3540,3.3560,389
2009-07-08,23:40:00,3.3550,3.3690,3.3510,3.3650,417
2009-07-08,23:45:00,3.3630,3.3690,3.3590,3.3650,234
2009-07-08,23:50:00,3.3650,3.3700,3.3480,3.3530,381
2009-07-08,23:55:00,3.3540,3.3570,3.3460,3.3510,289
2009-07-09,00:00:00,3.3500,3.3500,3.3440,3.3490,436
2009-07-09,00:05:00,3.3500,3.3600,3.3480,3.3570,382
2009-07-09,00:10:00,3.3560,3.3560,3.3500,3.3520,218
2009-07-09,00:15:00,3.3510,3.3610,3.3500,3.3560,395
2009-07-09,00:20:00,3.3580,3.3580,3.3500,3.3530,249
2009-07-09,00:25:00,3.3540,3.3570,3.3500,3.3510,475
2009-07-09,00:30:00,3.3500,3.3580,3.3460,3.3500,429
2009-07-09,00:35:00,3.3530,3.3650,3.3510,3.3600,286
2009-07-09,00:40:00,3.3620,3.3720,3.3620,3.3700,499
2009-07-09,00:45:00,3.3720,3.3770,3.3640,3.3710,492
2009-07-09,00:50:00,3.3700,3.3720,3.3610,3.3700,324
2009-07-09,00:55:00,3.3690,3.3700,3.3580,3.3590,388
2009-07-09,01:00:00,3.3590,3.3660,3.3560,3.3580,427
2009-07-09,01:05:00,3.3600,3.3730,3.3600,3.3610,300
2009-07-09,01:10:00,3.3610,3.3740,3.3610,3.3700,320
2009-07-09,01:15:00,3.3690,3.3770,3.3660,3.3730,344
2009-07-09,01:20:00,3.3730,3.3840,3.3680,3.3830,655
2009-07-09,01:25:00,3.3830,3.4040,3.3810,3.3960,1192
2009-07-09,01:30:00,3.3980,3.4080,3.3920,3.3920,520
2009-07-09,01:35:00,3.3920,3.3940,3.3750,3.3840,471
2009-07-09,01:40:00,3.3860,3.3880,3.3780,3.3790,366
2009-07-09,01:45:00,3.3780,3.3780,3.3650,3.3740,387
2009-07-09,01:50:00,3.3750,3.3760,3.3600,3.3760,352
2009-07-09,01:55:00,3.3770,3.3850,3.3690,3.3720,246
2009-07-09,02:00:00,3.3720,3.3810,3.3520,3.3560,574
2009-07-09,02:05:00,3.3550,3.3630,3.3500,3.3530,556
2009-07-09,02:10:00,3.3520,3.3730,3.3500,3.3590,508
2009-07-09,02:15:00,3.3590,3.3620,3.3530,3.3620,510
2009-07-09,02:20:00,3.3620,3.3720,3.3550,3.3600,847
2009-07-09,02:25:00,3.3600,3.3600,3.3500,3.3520,2184
2009-07-09,02:30:00,3.3510,3.3600,3.3450,3.3600,1113
2009-07-09,02:35:00,3.3600,3.3660,3.3580,3.3640,304
2009-07-09,02:40:00,3.3640,3.3690,3.3610,3.3660,182
2009-07-09,02:45:00,3.3650,3.3650,3.3600,3.3630,72
2009-07-09,02:50:00,3.3620,3.3650,3.3610,3.3610,71
2009-07-09,02:55:00,3.3610,3.3620,3.3530,3.3610,58
2009-07-09,03:00:00,3.3620,3.3650,3.3590,3.3600,119
2009-07-09,03:05:00,3.3600,3.3610,3.3570,3.3580,110
2009-07-09,03:10:00,3.3580,3.3630,3.3580,3.3610,198
2009-07-09,03:15:00,3.3610,3.3650,3.3610,3.3630,107
2009-07-09,03:20:00,3.3620,3.3630,3.3610,3.3610,72
2009-07-09,03:25:00,3.3610,3.3610,3.3590,3.3600,62
2009-07-09,03:30:00,3.3590,3.3610,3.3570,3.3580,38
2009-07-09,03:35:00,3.3570,3.3570,3.3540,3.3560,94
2009-07-09,03:40:00,3.3560,3.3590,3.3550,3.3590,64
2009-07-09,03:45:00,3.3590,3.3650,3.3590,3.3620,100
2009-07-09,03:50:00,3.3610,3.3630,3.3570,3.3610,207
2009-07-09,03:55:00,3.3590,3.3650,3.3580,3.3650,69
2009-07-09,04:00:00,3.3640,3.3650,3.3610,3.3640,56
2009-07-09,04:05:00,3.3630,3.3630,3.3600,3.3600,15
2009-07-09,04:10:00,3.3650,3.3680,3.3650,3.3670,5
2009-07-09,04:15:00,3.3690,3.3700,3.3660,3.3680,31
2009-07-09,04:20:00,3.3690,3.3700,3.3650,3.3680,39
2009-07-09,04:25:00,3.3680,3.3680,3.3660,3.3660,2
2009-07-09,04:30:00,3.3670,3.3730,3.3670,3.3730,17
2009-07-09,04:35:00,3.3730,3.3730,3.3700,3.3720,5
2009-07-09,04:45:00,3.3710,3.3730,3.3710,3.3730,18
2009-07-09,04:50:00,3.3740,3.3800,3.3740,3.3800,25
2009-07-09,04:55:00,3.3760,3.3770,3.3750,3.3770,4
2009-07-09,05:00:00,3.3770,3.3820,3.3770,3.3820,43
2009-07-09,05:05:00,3.3830,3.3840,3.3820,3.3820,13
2009-07-09,05:10:00,3.3820,3.3820,3.3780,3.3780,6
2009-07-09,06:00:00,3.3860,3.3950,3.3830,3.3830,149
2009-07-09,06:05:00,3.3820,3.3830,3.3810,3.3820,8
2009-07-09,06:15:00,3.3820,3.3850,3.3820,3.3850,4
2009-07-09,06:20:00,3.3850,3.3870,3.3840,3.3860,11
2009-07-09,06:25:00,3.3800,3.3870,3.3800,3.3840,17
2009-07-09,06:30:00,3.3850,3.3880,3.3850,3.3880,3
2009-07-09,06:45:00,3.3850,3.3860,3.3850,3.3860,7
2009-07-09,06:50:00,3.3880,3.3880,3.3880,3.3880,1
2009-07-09,06:55:00,3.3870,3.3900,3.3870,3.3870,25
2009-07-09,07:00:00,3.3880,3.3880,3.3880,3.3880,1
2009-07-09,07:05:00,3.3880,3.3900,3.3880,3.3900,8
2009-07-09,07:10:00,3.3950,3.3950,3.3950,3.3950,1
2009-07-09,07:15:00,3.3950,3.3950,3.3900,3.3900,9
2009-07-09,07:20:00,3.3900,3.3900,3.3890,3.3890,19
2009-07-09,07:35:00,3.3910,3.3980,3.3910,3.3980,32
2009-07-09,07:40:00,3.3980,3.3980,3.3980,3.3980,9
2009-07-09,07:45:00,3.3980,3.3980,3.3980,3.3980,15
2009-07-09,07:50:00,3.3980,3.3980,3.3980,3.3980,2
2009-07-09,07:55:00,3.3980,3.3990,3.3980,3.3980,4
2009-07-09,08:00:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-09,08:05:00,3.3890,3.3890,3.3840,3.3840,2
2009-07-09,08:10:00,3.3890,3.3890,3.3860,3.3860,6
2009-07-09,08:15:00,3.3860,3.3860,3.3860,3.3860,7
2009-07-09,08:20:00,3.3860,3.3860,3.3860,3.3860,1
2009-07-09,08:30:00,3.3890,3.3890,3.3890,3.3890,50
2009-07-09,08:35:00,3.3850,3.3890,3.3850,3.3890,2
2009-07-09,08:40:00,3.3880,3.3880,3.3880,3.3880,1
2009-07-09,08:45:00,3.3880,3.3890,3.3880,3.3890,6
2009-07-09,08:50:00,3.3890,3.3890,3.3880,3.3880,3
2009-07-09,08:55:00,3.3880,3.3880,3.3880,3.3880,2
2009-07-09,09:00:00,3.3890,3.3890,3.3890,3.3890,5
2009-07-09,09:05:00,3.3890,3.3890,3.3880,3.3890,9
2009-07-09,09:15:00,3.3890,3.3890,3.3890,3.3890,3
2009-07-09,09:20:00,3.3890,3.3890,3.3890,3.3890,37
2009-07-09,09:25:00,3.3890,3.3890,3.3880,3.3880,22
2009-07-09,09:30:00,3.3870,3.3870,3.3870,3.3870,5
2009-07-09,09:40:00,3.3870,3.3880,3.3870,3.3880,4
2009-07-09,09:45:00,3.3880,3.3890,3.3880,3.3890,21
2009-07-09,09:50:00,3.3890,3.3890,3.3890,3.3890,1
2009-07-09,10:05:00,3.3870,3.3870,3.3870,3.3870,1
2009-07-09,10:10:00,3.3940,3.3950,3.3940,3.3950,5
2009-07-09,10:20:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-09,10:25:00,3.3900,3.3900,3.3900,3.3900,14
2009-07-09,10:30:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-09,10:35:00,3.3940,3.3940,3.3940,3.3940,1
2009-07-09,10:55:00,3.3900,3.3900,3.3900,3.3900,3
2009-07-09,11:00:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-09,11:05:00,3.3900,3.3920,3.3860,3.3920,5
2009-07-09,11:15:00,3.3950,3.3950,3.3950,3.3950,2
2009-07-09,11:25:00,3.3920,3.3920,3.3890,3.3900,11
2009-07-09,11:30:00,3.3940,3.3940,3.3940,3.3940,4
2009-07-09,11:35:00,3.3940,3.3950,3.3940,3.3940,3
2009-07-09,11:45:00,3.3900,3.3900,3.3900,3.3900,11
2009-07-09,11:50:00,3.3940,3.3950,3.3940,3.3940,20
2009-07-09,11:55:00,3.3950,3.3950,3.3950,3.3950,17
2009-07-09,12:00:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-09,12:10:00,3.3950,3.3950,3.3950,3.3950,5
2009-07-09,12:15:00,3.3970,3.3970,3.3970,3.3970,5
2009-07-09,12:20:00,3.3990,3.4010,3.3920,3.3920,12
2009-07-09,12:30:00,3.3970,3.3990,3.3950,3.3990,4
2009-07-09,12:35:00,3.3990,3.3990,3.3990,3.3990,2
2009-07-09,12:40:00,3.3910,3.3910,3.3800,3.3800,19
2009-07-09,12:45:00,3.3780,3.3780,3.3710,3.3710,7
2009-07-09,12:50:00,3.3740,3.3740,3.3720,3.3740,8
2009-07-09,12:55:00,3.3760,3.3790,3.3760,3.3790,2
2009-07-09,13:00:00,3.3860,3.4010,3.3860,3.4010,8
2009-07-09,13:05:00,3.3880,3.3890,3.3880,3.3890,2
2009-07-09,13:10:00,3.3900,3.3900,3.3870,3.3870,3
2009-07-09,13:15:00,3.3890,3.3890,3.3890,3.3890,1
2009-07-09,13:20:00,3.3890,3.3890,3.3890,3.3890,1
2009-07-09,13:25:00,3.3890,3.3890,3.3890,3.3890,1
2009-07-09,13:30:00,3.3890,3.3890,3.3850,3.3850,7
2009-07-09,13:40:00,3.3860,3.3860,3.3860,3.3860,1
2009-07-09,13:45:00,3.3850,3.3850,3.3850,3.3850,1
2009-07-09,13:50:00,3.3880,3.3890,3.3880,3.3890,2
2009-07-09,13:55:00,3.3890,3.3890,3.3880,3.3880,2
2009-07-09,14:00:00,3.3860,3.3860,3.3850,3.3850,5
2009-07-09,14:05:00,3.3850,3.3850,3.3810,3.3810,13
2009-07-09,14:10:00,3.3830,3.3830,3.3830,3.3830,2
2009-07-09,14:15:00,3.3860,3.3860,3.3860,3.3860,1
2009-07-09,14:20:00,3.3920,3.3920,3.3750,3.3830,21
2009-07-09,14:25:00,3.3810,3.3850,3.3810,3.3850,4
2009-07-09,14:30:00,3.3870,3.3870,3.3870,3.3870,1
2009-07-09,14:35:00,3.3900,3.3900,3.3900,3.3900,1
2009-07-09,14:40:00,3.3900,3.3920,3.3900,3.3900,6
2009-07-09,14:45:00,3.3960,3.4020,3.3960,3.4020,6
2009-07-09,14:50:00,3.3990,3.3990,3.3960,3.3970,4
2009-07-09,14:55:00,3.3970,3.3980,3.3970,3.3970,8
2009-07-09,15:00:00,3.3970,3.3970,3.3940,3.3940,3
2009-07-09,15:05:00,3.3900,3.3920,3.3900,3.3920,3
2009-07-09,15:10:00,3.3930,3.3930,3.3920,3.3920,3
2009-07-09,15:15:00,3.3920,3.3950,3.3920,3.3940,7
2009-07-09,15:20:00,3.3940,3.3950,3.3920,3.3950,13
2009-07-09,15:25:00,3.3940,3.3940,3.3930,3.3930,10
2009-07-09,15:30:00,3.3940,3.3940,3.3930,3.3940,6
2009-07-09,15:35:00,3.3940,3.4000,3.3940,3.3950,41
2009-07-09,15:40:00,3.3960,3.3970,3.3950,3.3960,16
2009-07-09,15:45:00,3.3970,3.3990,3.3970,3.3970,19
2009-07-09,15:50:00,3.3960,3.3960,3.3950,3.3950,12
2009-07-09,15:55:00,3.3950,3.3980,3.3950,3.3980,12
2009-07-09,16:00:00,3.3980,3.3990,3.3960,3.3980,25
2009-07-09,16:05:00,3.3970,3.3970,3.3970,3.3970,19
2009-07-09,16:10:00,3.3970,3.4010,3.3970,3.4010,5
2009-07-09,16:15:00,3.4000,3.4030,3.3990,3.4030,19
2009-07-09,16:20:00,3.4020,3.4050,3.3970,3.4050,48
2009-07-09,16:25:00,3.4050,3.4060,3.4030,3.4040,24
2009-07-09,16:30:00,3.4040,3.4050,3.4040,3.4050,31
2009-07-09,16:35:00,3.4040,3.4070,3.4040,3.4070,8
2009-07-09,16:40:00,3.4070,3.4070,3.4050,3.4060,3
2009-07-09,16:45:00,3.4060,3.4100,3.4060,3.4100,9
2009-07-09,16:50:00,3.4080,3.4160,3.4080,3.4160,71
2009-07-09,16:55:00,3.4160,3.4170,3.4130,3.4160,9
2009-07-09,17:00:00,3.4150,3.4150,3.4130,3.4140,11
2009-07-09,17:05:00,3.4150,3.4150,3.4150,3.4150,1
2009-07-09,17:10:00,3.4160,3.4170,3.4160,3.4160,7
2009-07-09,17:15:00,3.4160,3.4160,3.4140,3.4150,13
2009-07-09,17:20:00,3.4150,3.4160,3.4130,3.4160,13
2009-07-09,17:25:00,3.4170,3.4170,3.4130,3.4130,31
2009-07-09,17:30:00,3.4130,3.4130,3.4110,3.4120,11
2009-07-09,17:35:00,3.4120,3.4130,3.4110,3.4120,13
2009-07-09,17:40:00,3.4130,3.4190,3.4130,3.4190,34
2009-07-09,17:45:00,3.4190,3.4200,3.4180,3.4200,10
2009-07-09,17:50:00,3.4160,3.4190,3.4160,3.4160,34
2009-07-09,17:55:00,3.4170,3.4170,3.4160,3.4160,8
2009-07-09,18:00:00,3.4170,3.4170,3.4150,3.4150,15
2009-07-09,18:05:00,3.4150,3.4190,3.4150,3.4190,2
2009-07-09,18:10:00,3.4200,3.4240,3.4180,3.4210,53
2009-07-09,18:15:00,3.4210,3.4230,3.4150,3.4230,36
2009-07-09,18:20:00,3.4230,3.4270,3.4230,3.4240,104
2009-07-09,18:25:00,3.4240,3.4350,3.4240,3.4350,197
2009-07-09,18:30:00,3.4350,3.4380,3.4300,3.4380,46
2009-07-09,18:35:00,3.4370,3.4480,3.4370,3.4470,131
2009-07-09,18:40:00,3.4440,3.4530,3.4440,3.4490,139
2009-07-09,18:45:00,3.4410,3.4480,3.4380,3.4430,33
2009-07-09,18:50:00,3.4420,3.4420,3.4270,3.4400,47
2009-07-09,18:55:00,3.4350,3.4350,3.4250,3.4310,15
2009-07-09,19:00:00,3.4300,3.4340,3.4300,3.4330,6
2009-07-09,19:05:00,3.4310,3.4400,3.4310,3.4330,62
2009-07-09,19:10:00,3.4370,3.4370,3.4240,3.4240,47
2009-07-09,19:15:00,3.4270,3.4270,3.4230,3.4250,27
2009-07-09,19:20:00,3.4240,3.4270,3.4190,3.4190,73
2009-07-09,19:25:00,3.4190,3.4190,3.4110,3.4190,96
2009-07-09,19:30:00,3.4190,3.4240,3.4190,3.4220,26
2009-07-09,19:35:00,3.4210,3.4210,3.4160,3.4170,47
2009-07-09,19:40:00,3.4170,3.4190,3.4130,3.4130,34
2009-07-09,19:45:00,3.4110,3.4270,3.4100,3.4270,36
2009-07-09,19:50:00,3.4270,3.4320,3.4170,3.4270,150
2009-07-09,19:55:00,3.4280,3.4350,3.4280,3.4350,103
2009-07-09,20:00:00,3.4350,3.4540,3.4320,3.4440,282
2009-07-09,20:05:00,3.4420,3.4550,3.4340,3.4350,283
2009-07-09,20:10:00,3.4340,3.4350,3.4310,3.4320,183
2009-07-09,20:15:00,3.4320,3.4390,3.4320,3.4380,318
2009-07-09,20:20:00,3.4350,3.4360,3.4230,3.4280,174
2009-07-09,20:25:00,3.4280,3.4290,3.4250,3.4280,329
2009-07-09,20:30:00,3.4290,3.4420,3.4290,3.4360,481
2009-07-09,20:35:00,3.4350,3.4540,3.4340,3.4460,469
2009-07-09,20:40:00,3.4460,3.4470,3.4370,3.4410,284
2009-07-09,20:45:00,3.4430,3.4630,3.4420,3.4600,607
2009-07-09,20:50:00,3.4580,3.4770,3.4510,3.4510,846
2009-07-09,20:55:00,3.4520,3.4610,3.4330,3.4340,576
2009-07-09,21:00:00,3.4350,3.4370,3.4220,3.4290,1183
2009-07-09,21:05:00,3.4270,3.4440,3.4210,3.4280,825
2009-07-09,21:10:00,3.4280,3.4330,3.4140,3.4220,767
2009-07-09,21:15:00,3.4220,3.4290,3.4140,3.4240,438
2009-07-09,21:20:00,3.4230,3.4250,3.4000,3.4040,1403
2009-07-09,21:25:00,3.4040,3.4210,3.4000,3.4200,942
2009-07-09,21:30:00,3.4210,3.4250,3.4030,3.4070,563
2009-07-09,21:35:00,3.4060,3.4190,3.4020,3.4030,855
2009-07-09,21:40:00,3.4020,3.4040,3.3960,3.4020,822
2009-07-09,21:45:00,3.4020,3.4120,3.3980,3.3990,566
2009-07-09,21:50:00,3.4000,3.4160,3.3920,3.4150,968
2009-07-09,21:55:00,3.4170,3.4170,3.4060,3.4110,283
2009-07-09,22:00:00,3.4130,3.4140,3.3930,3.4080,667
2009-07-09,22:05:00,3.4090,3.4120,3.4000,3.4090,279
2009-07-09,22:10:00,3.4080,3.4100,3.3990,3.4080,389
2009-07-09,22:15:00,3.4080,3.4230,3.4070,3.4210,719
2009-07-09,22:20:00,3.4210,3.4220,3.4060,3.4070,629
2009-07-09,22:25:00,3.4080,3.4100,3.3560,3.3790,873
2009-07-09,22:30:00,3.3770,3.4560,3.3770,3.4210,4473
2009-07-09,22:35:00,3.4210,3.4630,3.4170,3.4560,3469
2009-07-09,22:40:00,3.4540,3.4890,3.4470,3.4810,4070
2009-07-09,22:45:00,3.4810,3.4890,3.4630,3.4680,1514
2009-07-09,22:50:00,3.4690,3.4750,3.4600,3.4670,750
2009-07-09,22:55:00,3.4670,3.4740,3.4400,3.4430,1489
2009-07-09,23:00:00,3.4420,3.4420,3.4180,3.4270,1752
2009-07-09,23:05:00,3.4270,3.4270,3.3900,3.4050,2073
2009-07-09,23:10:00,3.4050,3.4130,3.3990,3.4060,1215
2009-07-09,23:15:00,3.4050,3.4110,3.3990,3.4030,893
2009-07-09,23:20:00,3.4010,3.4090,3.4000,3.4050,588
2009-07-09,23:25:00,3.4050,3.4060,3.3980,3.4060,815
2009-07-09,23:30:00,3.4060,3.4100,3.3980,3.4020,658
2009-07-09,23:35:00,3.4030,3.4190,3.4030,3.4080,648
2009-07-09,23:40:00,3.4090,3.4260,3.4050,3.4230,644
2009-07-09,23:45:00,3.4240,3.4290,3.4170,3.4180,743
2009-07-09,23:50:00,3.4170,3.4190,3.4060,3.4120,268
2009-07-09,23:55:00,3.4110,3.4110,3.4020,3.4030,339
2009-07-10,00:00:00,3.4020,3.4070,3.3970,3.4040,354
2009-07-10,00:05:00,3.4040,3.4170,3.4020,3.4110,399
2009-07-10,00:10:00,3.4100,3.4120,3.4020,3.4020,137
2009-07-10,00:15:00,3.4030,3.4240,3.4030,3.4210,385
2009-07-10,00:20:00,3.4190,3.4280,3.4190,3.4250,325
2009-07-10,00:25:00,3.4240,3.4260,3.4210,3.4240,269
2009-07-10,00:30:00,3.4250,3.4280,3.4110,3.4150,323
2009-07-10,00:35:00,3.4150,3.4240,3.4050,3.4200,580
2009-07-10,00:40:00,3.4210,3.4270,3.4180,3.4200,412
2009-07-10,00:45:00,3.4200,3.4240,3.4130,3.4160,248
2009-07-10,00:50:00,3.4140,3.4140,3.4030,3.4110,356
2009-07-10,00:55:00,3.4100,3.4210,3.4050,3.4190,367
2009-07-10,01:00:00,3.4190,3.4240,3.4020,3.4040,566
2009-07-10,01:05:00,3.4030,3.4150,3.4020,3.4130,232
2009-07-10,01:10:00,3.4150,3.4190,3.4060,3.4130,374
2009-07-10,01:15:00,3.4120,3.4130,3.3980,3.4010,665
2009-07-10,01:20:00,3.4020,3.4090,3.3830,3.3880,1280
2009-07-10,01:25:00,3.3890,3.3990,3.3870,3.3920,382
2009-07-10,01:30:00,3.3940,3.4030,3.3840,3.3890,547
2009-07-10,01:35:00,3.3890,3.4030,3.3850,3.3940,445
2009-07-10,01:40:00,3.3940,3.4110,3.3900,3.4000,312
2009-07-10,01:45:00,3.3990,3.4010,3.3930,3.3940,137
2009-07-10,01:50:00,3.3940,3.3940,3.3830,3.3850,546
2009-07-10,01:55:00,3.3850,3.3850,3.3670,3.3810,1199
2009-07-10,02:00:00,3.3800,3.4020,3.3800,3.3980,829
2009-07-10,02:05:00,3.3980,3.4020,3.3900,3.3940,398
2009-07-10,02:10:00,3.3930,3.4090,3.3900,3.4040,464
2009-07-10,02:15:00,3.4040,3.4080,3.3920,3.4030,464
2009-07-10,02:20:00,3.4040,3.4060,3.3900,3.3930,578
2009-07-10,02:25:00,3.3930,3.4130,3.3920,3.4060,1683
2009-07-10,02:30:00,3.4070,3.4110,3.4050,3.4090,447
2009-07-10,02:35:00,3.4100,3.4130,3.4080,3.4120,124
2009-07-10,02:40:00,3.4110,3.4150,3.4110,3.4110,149
2009-07-10,02:45:00,3.4130,3.4130,3.4100,3.4100,103
2009-07-10,02:50:00,3.4100,3.4100,3.4060,3.4080,106
2009-07-10,02:55:00,3.4080,3.4150,3.4080,3.4150,101
2009-07-10,03:00:00,3.4120,3.4150,3.4080,3.4150,152
2009-07-10,03:05:00,3.4140,3.4150,3.4120,3.4130,78
2009-07-10,03:10:00,3.4140,3.4150,3.4120,3.4140,58
2009-07-10,03:15:00,3.4130,3.4140,3.4100,3.4130,35
2009-07-10,03:20:00,3.4130,3.4140,3.4100,3.4130,38
2009-07-10,03:25:00,3.4110,3.4110,3.4060,3.4090,124
2009-07-10,03:30:00,3.4090,3.4110,3.4070,3.4100,42
2009-07-10,03:35:00,3.4100,3.4120,3.4070,3.4110,42
2009-07-10,03:40:00,3.4110,3.4120,3.4080,3.4090,45
2009-07-10,03:45:00,3.4090,3.4110,3.4080,3.4100,63
2009-07-10,03:50:00,3.4090,3.4110,3.4070,3.4080,84
2009-07-10,03:55:00,3.4070,3.4140,3.4060,3.4140,109
2009-07-10,04:00:00,3.4130,3.4170,3.4100,3.4130,38
2009-07-10,04:05:00,3.4120,3.4240,3.4120,3.4210,61
2009-07-10,04:10:00,3.4210,3.4210,3.4140,3.4160,13
2009-07-10,04:15:00,3.4160,3.4180,3.4160,3.4180,2
2009-07-10,04:20:00,3.4160,3.4190,3.4160,3.4190,15
2009-07-10,04:25:00,3.4190,3.4190,3.4130,3.4130,9
2009-07-10,04:30:00,3.4100,3.4150,3.4100,3.4150,4
2009-07-10,04:35:00,3.4140,3.4220,3.4140,3.4160,53
2009-07-10,04:40:00,3.4170,3.4170,3.4170,3.4170,3
2009-07-10,04:55:00,3.4150,3.4180,3.4150,3.4160,13
2009-07-10,05:00:00,3.4150,3.4260,3.4150,3.4230,23
2009-07-10,05:10:00,3.4270,3.4270,3.4270,3.4270,2
2009-07-10,06:00:00,3.4200,3.4290,3.4200,3.4230,28
2009-07-10,06:05:00,3.4300,3.4300,3.4300,3.4300,1
2009-07-10,06:10:00,3.4330,3.4390,3.4300,3.4300,4
2009-07-10,06:15:00,3.4300,3.4310,3.4300,3.4300,8
2009-07-10,06:25:00,3.4370,3.4370,3.4370,3.4370,2
2009-07-10,06:30:00,3.4320,3.4330,3.4320,3.4330,2
2009-07-10,06:40:00,3.4330,3.4330,3.4330,3.4330,1
2009-07-10,06:50:00,3.4370,3.4370,3.4370,3.4370,1
2009-07-10,06:55:00,3.4430,3.4490,3.4410,3.4410,5
2009-07-10,07:35:00,3.4430,3.4430,3.4430,3.4430,1
2009-07-10,07:45:00,3.4400,3.4400,3.4400,3.4400,1
2009-07-10,07:55:00,3.4390,3.4390,3.4390,3.4390,1
2009-07-10,08:00:00,3.4350,3.4350,3.4350,3.4350,1
2009-07-10,08:25:00,3.4350,3.4350,3.4350,3.4350,1
2009-07-10,08:40:00,3.4380,3.4380,3.4370,3.4370,2
2009-07-10,08:45:00,3.4370,3.4370,3.4370,3.4370,1
2009-07-10,09:00:00,3.4370,3.4370,3.4370,3.4370,4
2009-07-10,09:05:00,3.4400,3.4400,3.4350,3.4350,3
2009-07-10,09:15:00,3.4380,3.4380,3.4380,3.4380,5
2009-07-10,09:20:00,3.4390,3.4400,3.4390,3.4400,5
2009-07-10,09:30:00,3.4410,3.4410,3.4410,3.4410,10
2009-07-10,09:35:00,3.4410,3.4410,3.4400,3.4400,2
2009-07-10,09:55:00,3.4430,3.4430,3.4430,3.4430,1
2009-07-10,10:00:00,3.4420,3.4420,3.4420,3.4420,1
2009-07-10,10:15:00,3.4430,3.4430,3.4430,3.4430,1
2009-07-10,10:20:00,3.4420,3.4420,3.4420,3.4420,2
2009-07-10,10:25:00,3.4450,3.4460,3.4450,3.4460,2
2009-07-10,10:30:00,3.4420,3.4420,3.4420,3.4420,2
2009-07-10,10:35:00,3.4420,3.4420,3.4420,3.4420,1
2009-07-10,10:40:00,3.4420,3.4420,3.4420,3.4420,4
2009-07-10,10:50:00,3.4420,3.4420,3.4370,3.4370,8
2009-07-10,10:55:00,3.4390,3.4390,3.4300,3.4300,21
2009-07-10,11:05:00,3.4310,3.4350,3.4310,3.4350,3
2009-07-10,11:25:00,3.4360,3.4360,3.4250,3.4250,8
2009-07-10,11:30:00,3.4290,3.4290,3.4290,3.4290,1
2009-07-10,11:55:00,3.4380,3.4380,3.4380,3.4380,1
2009-07-10,12:05:00,3.4360,3.4370,3.4360,3.4370,4
2009-07-10,12:10:00,3.4400,3.4430,3.4400,3.4430,2
2009-07-10,12:25:00,3.4340,3.4340,3.4320,3.4320,2
2009-07-10,12:30:00,3.4230,3.4230,3.4150,3.4170,19
2009-07-10,12:40:00,3.4240,3.4240,3.4190,3.4190,7
2009-07-10,12:45:00,3.4200,3.4240,3.4200,3.4240,3
2009-07-10,12:50:00,3.4180,3.4180,3.4180,3.4180,2
2009-07-10,12:55:00,3.4210,3.4240,3.4170,3.4210,11
2009-07-10,13:00:00,3.4210,3.4210,3.4210,3.4210,1
2009-07-10,13:05:00,3.4190,3.4190,3.4180,3.4190,7
2009-07-10,13:10:00,3.4190,3.4190,3.4190,3.4190,3
2009-07-10,13:15:00,3.4200,3.4220,3.4200,3.4220,3
2009-07-10,13:20:00,3.4190,3.4190,3.4180,3.4180,4
2009-07-10,13:25:00,3.4180,3.4180,3.4160,3.4160,4
2009-07-10,13:30:00,3.4160,3.4190,3.4160,3.4190,4
2009-07-10,13:45:00,3.4160,3.4160,3.4160,3.4160,1
2009-07-10,13:55:00,3.4160,3.4160,3.4160,3.4160,12
2009-07-10,14:05:00,3.4150,3.4150,3.4150,3.4150,1
2009-07-10,14:10:00,3.4150,3.4150,3.4130,3.4150,5
2009-07-10,14:15:00,3.4140,3.4140,3.4130,3.4130,9
2009-07-10,14:20:00,3.4130,3.4150,3.4130,3.4150,11
2009-07-10,14:25:00,3.4160,3.4170,3.4160,3.4170,9
2009-07-10,14:30:00,3.4160,3.4180,3.4160,3.4170,9
2009-07-10,14:35:00,3.4180,3.4240,3.4170,3.4170,12
2009-07-10,14:40:00,3.4150,3.4150,3.4140,3.4150,6
2009-07-10,14:45:00,3.4140,3.4140,3.4130,3.4130,14
2009-07-10,14:50:00,3.4110,3.4130,3.4100,3.4100,31
2009-07-10,14:55:00,3.4110,3.4110,3.4090,3.4090,8
2009-07-10,15:00:00,3.4100,3.4120,3.4100,3.4120,11
2009-07-10,15:05:00,3.4110,3.4110,3.4070,3.4070,8
2009-07-10,15:10:00,3.4070,3.4090,3.4070,3.4090,8
2009-07-10,15:15:00,3.4090,3.4090,3.4070,3.4070,14
2009-07-10,15:20:00,3.4060,3.4090,3.4060,3.4080,20
2009-07-10,15:25:00,3.4080,3.4080,3.4080,3.4080,5
2009-07-10,15:30:00,3.4060,3.4080,3.4060,3.4060,10
2009-07-10,15:35:00,3.4070,3.4100,3.4040,3.4080,13
2009-07-10,15:40:00,3.4080,3.4080,3.4070,3.4070,8
2009-07-10,15:45:00,3.4070,3.4080,3.4070,3.4080,8
2009-07-10,15:55:00,3.4080,3.4080,3.4060,3.4060,4
2009-07-10,16:00:00,3.4070,3.4070,3.4040,3.4070,8
2009-07-10,16:05:00,3.4070,3.4150,3.4070,3.4070,11
2009-07-10,16:10:00,3.4120,3.4180,3.4120,3.4180,5
2009-07-10,16:20:00,3.4110,3.4130,3.4100,3.4100,7
2009-07-10,16:25:00,3.4090,3.4090,3.4070,3.4090,4
2009-07-10,16:30:00,3.4090,3.4100,3.4090,3.4090,6
2009-07-10,16:35:00,3.4100,3.4190,3.4090,3.4100,48
2009-07-10,16:40:00,3.4100,3.4190,3.4090,3.4190,46
2009-07-10,16:45:00,3.4160,3.4180,3.4160,3.4170,10
2009-07-10,16:50:00,3.4140,3.4170,3.4140,3.4170,11
2009-07-10,16:55:00,3.4160,3.4160,3.4140,3.4140,5
2009-07-10,17:00:00,3.4120,3.4130,3.4120,3.4130,3
2009-07-10,17:05:00,3.4100,3.4190,3.4100,3.4140,16
2009-07-10,17:15:00,3.4110,3.4140,3.4080,3.4140,12
2009-07-10,17:20:00,3.4080,3.4140,3.4070,3.4090,9
2009-07-10,17:25:00,3.4100,3.4100,3.4060,3.4070,6
2009-07-10,17:30:00,3.4080,3.4080,3.4040,3.4040,12
2009-07-10,17:35:00,3.4050,3.4120,3.4010,3.4020,69
2009-07-10,17:40:00,3.4010,3.4040,3.3980,3.3980,54
2009-07-10,17:45:00,3.3980,3.4060,3.3980,3.3990,27
2009-07-10,17:50:00,3.3980,3.3990,3.3950,3.3960,24
2009-07-10,17:55:00,3.3950,3.3980,3.3950,3.3960,12
2009-07-10,18:00:00,3.3970,3.4030,3.3950,3.4020,47
2009-07-10,18:05:00,3.3990,3.3990,3.3990,3.3990,2
2009-07-10,18:10:00,3.3970,3.3970,3.3950,3.3950,5
2009-07-10,18:15:00,3.3930,3.3930,3.3920,3.3920,2
2009-07-10,18:20:00,3.3930,3.3940,3.3930,3.3940,7
2009-07-10,18:25:00,3.3930,3.3930,3.3920,3.3920,10
2009-07-10,18:30:00,3.3920,3.3960,3.3920,3.3920,21
2009-07-10,18:35:00,3.3930,3.3960,3.3930,3.3960,25
2009-07-10,18:40:00,3.3970,3.3970,3.3920,3.3920,12
2009-07-10,18:45:00,3.3930,3.3960,3.3930,3.3960,20
2009-07-10,18:50:00,3.3970,3.3980,3.3940,3.3950,10
2009-07-10,18:55:00,3.3940,3.3950,3.3920,3.3920,15
2009-07-10,19:00:00,3.3920,3.3920,3.3890,3.3890,33
2009-07-10,19:05:00,3.3890,3.3890,3.3870,3.3880,14
2009-07-10,19:10:00,3.3880,3.3890,3.3860,3.3870,31
2009-07-10,19:15:00,3.3860,3.3870,3.3800,3.3850,59
2009-07-10,19:20:00,3.3830,3.3830,3.3770,3.3770,31
2009-07-10,19:25:00,3.3770,3.3780,3.3740,3.3780,28
2009-07-10,19:30:00,3.3760,3.3770,3.3740,3.3740,31
2009-07-10,19:35:00,3.3760,3.3760,3.3730,3.3760,8
2009-07-10,19:40:00,3.3760,3.3790,3.3710,3.3720,56
2009-07-10,19:45:00,3.3750,3.3750,3.3690,3.3700,56
2009-07-10,19:50:00,3.3710,3.3720,3.3600,3.3600,107
2009-07-10,19:55:00,3.3600,3.3620,3.3560,3.3560,197
2009-07-10,20:00:00,3.3550,3.3680,3.3530,3.3650,69
2009-07-10,20:05:00,3.3670,3.3730,3.3670,3.3700,72
2009-07-10,20:10:00,3.3710,3.3710,3.3650,3.3650,303
2009-07-10,20:15:00,3.3670,3.3670,3.3500,3.3510,291
2009-07-10,20:20:00,3.3510,3.3570,3.3500,3.3550,60
2009-07-10,20:25:00,3.3570,3.3730,3.3550,3.3620,399
2009-07-10,20:30:00,3.3650,3.3800,3.3590,3.3740,247
2009-07-10,20:35:00,3.3730,3.3750,3.3610,3.3670,120
2009-07-10,20:40:00,3.3650,3.3830,3.3650,3.3710,429
2009-07-10,20:45:00,3.3750,3.3800,3.3690,3.3800,168
2009-07-10,20:50:00,3.3780,3.3820,3.3730,3.3760,222
2009-07-10,20:55:00,3.3770,3.3770,3.3580,3.3600,358
2009-07-10,21:00:00,3.3600,3.3630,3.3530,3.3580,897
2009-07-10,21:05:00,3.3550,3.3590,3.3530,3.3570,249
2009-07-10,21:10:00,3.3580,3.3670,3.3570,3.3590,480
2009-07-10,21:15:00,3.3600,3.3620,3.3530,3.3610,297
2009-07-10,21:20:00,3.3610,3.3680,3.3610,3.3640,210
2009-07-10,21:25:00,3.3640,3.3760,3.3640,3.3740,247
2009-07-10,21:30:00,3.3750,3.3760,3.3660,3.3690,629
2009-07-10,21:35:00,3.3710,3.3790,3.3650,3.3780,482
2009-07-10,21:40:00,3.3780,3.3960,3.3750,3.3780,1017
2009-07-10,21:45:00,3.3780,3.3920,3.3720,3.3900,437
2009-07-10,21:50:00,3.3900,3.3970,3.3830,3.3850,701
2009-07-10,21:55:00,3.3850,3.3880,3.3730,3.3850,596
2009-07-10,22:00:00,3.3840,3.3870,3.3630,3.3730,619
2009-07-10,22:05:00,3.3710,3.3810,3.3680,3.3780,368
2009-07-10,22:10:00,3.3770,3.3880,3.3760,3.3870,330
2009-07-10,22:15:00,3.3870,3.3930,3.3790,3.3910,473
2009-07-10,22:20:00,3.3920,3.4050,3.3920,3.4050,976
2009-07-10,22:25:00,3.4050,3.4050,3.3950,3.3960,788
2009-07-10,22:30:00,3.3980,3.4010,3.3800,3.4000,889
2009-07-10,22:35:00,3.4000,3.4010,3.3750,3.3770,606
2009-07-10,22:40:00,3.3770,3.3890,3.3750,3.3850,604
2009-07-10,22:45:00,3.3820,3.3900,3.3820,3.3870,334
2009-07-10,22:50:00,3.3860,3.3900,3.3780,3.3850,303
2009-07-10,22:55:00,3.3850,3.3860,3.3750,3.3830,439
2009-07-10,23:00:00,3.3810,3.3810,3.3690,3.3720,713
2009-07-10,23:05:00,3.3730,3.3780,3.3720,3.3770,171
2009-07-10,23:10:00,3.3760,3.3890,3.3720,3.3830,513
2009-07-10,23:15:00,3.3810,3.3920,3.3770,3.3820,494
2009-07-10,23:20:00,3.3820,3.3820,3.3710,3.3730,268
2009-07-10,23:25:00,3.3740,3.3760,3.3670,3.3720,491
2009-07-10,23:30:00,3.3710,3.3750,3.3640,3.3740,354
2009-07-10,23:35:00,3.3720,3.3720,3.3640,3.3660,229
2009-07-10,23:40:00,3.3670,3.3710,3.3620,3.3700,276
2009-07-10,23:45:00,3.3710,3.3740,3.3680,3.3720,264
2009-07-10,23:50:00,3.3720,3.3780,3.3690,3.3720,184
2009-07-10,23:55:00,3.3750,3.3770,3.3710,3.3760,90
2009-07-11,00:00:00,3.3740,3.3750,3.3710,3.3750,60
2009-07-11,00:05:00,3.3750,3.3750,3.3680,3.3700,338
2009-07-11,00:10:00,3.3710,3.3730,3.3670,3.3730,196
2009-07-11,00:15:00,3.3730,3.3810,3.3720,3.3750,225
2009-07-11,00:20:00,3.3740,3.3740,3.3670,3.3670,187
2009-07-11,00:25:00,3.3670,3.3710,3.3660,3.3660,98
2009-07-11,00:30:00,3.3660,3.3730,3.3660,3.3710,261
2009-07-11,00:35:00,3.3700,3.3720,3.3660,3.3720,268
2009-07-11,00:40:00,3.3720,3.3770,3.3720,3.3770,200
2009-07-11,00:45:00,3.3760,3.3770,3.3720,3.3750,122
2009-07-11,00:50:00,3.3750,3.3750,3.3680,3.3700,221
2009-07-11,00:55:00,3.3700,3.3730,3.3660,3.3660,214
2009-07-11,01:00:00,3.3670,3.3800,3.3660,3.3700,393
2009-07-11,01:05:00,3.3710,3.3740,3.3650,3.3720,227
2009-07-11,01:10:00,3.3740,3.3850,3.3690,3.3850,470
2009-07-11,01:15:00,3.3850,3.3850,3.3710,3.3740,321
2009-07-11,01:20:00,3.3740,3.3760,3.3690,3.3710,404
2009-07-11,01:25:00,3.3720,3.3750,3.3700,3.3730,133
2009-07-11,01:30:00,3.3740,3.3820,3.3730,3.3780,274
2009-07-11,01:35:00,3.3760,3.3820,3.3760,3.3810,146
2009-07-11,01:40:00,3.3820,3.3850,3.3790,3.3800,257
2009-07-11,01:45:00,3.3810,3.3810,3.3750,3.3770,156
2009-07-11,01:50:00,3.3760,3.3870,3.3710,3.3810,245
2009-07-11,01:55:00,3.3820,3.3860,3.3780,3.3840,220
2009-07-11,02:00:00,3.3820,3.3840,3.3750,3.3810,145
2009-07-11,02:05:00,3.3800,3.3800,3.3760,3.3800,182
2009-07-11,02:10:00,3.3800,3.3880,3.3780,3.3820,253
2009-07-11,02:15:00,3.3820,3.3920,3.3820,3.3840,358
2009-07-11,02:20:00,3.3840,3.3860,3.3750,3.3750,290
2009-07-11,02:25:00,3.3770,3.3770,3.3670,3.3730,750
2009-07-11,02:30:00,3.3720,3.3730,3.3700,3.3700,285
2009-07-11,02:35:00,3.3700,3.3720,3.3680,3.3710,106
2009-07-11,02:40:00,3.3720,3.3720,3.3630,3.3660,174
2009-07-11,02:45:00,3.3670,3.3670,3.3600,3.3610,118
2009-07-11,02:50:00,3.3600,3.3700,3.3600,3.3700,100
2009-07-11,02:55:00,3.3690,3.3720,3.3640,3.3680,89
2009-07-11,03:00:00,3.3700,3.3720,3.3680,3.3690,25
2009-07-11,03:05:00,3.3690,3.3690,3.3640,3.3650,58
2009-07-11,03:10:00,3.3650,3.3680,3.3640,3.3660,22
2009-07-11,03:15:00,3.3670,3.3730,3.3670,3.3690,19
2009-07-11,03:20:00,3.3680,3.3680,3.3630,3.3650,76
2009-07-11,03:25:00,3.3650,3.3680,3.3610,3.3650,58
2009-07-11,03:30:00,3.3650,3.3660,3.3630,3.3630,16
2009-07-11,03:35:00,3.3630,3.3650,3.3630,3.3630,56
2009-07-11,03:40:00,3.3630,3.3650,3.3630,3.3650,23
2009-07-11,03:45:00,3.3640,3.3720,3.3630,3.3700,85
2009-07-11,03:50:00,3.3690,3.3690,3.3620,3.3640,68
2009-07-11,03:55:00,3.3630,3.3670,3.3590,3.3590,91
2009-07-11,04:00:00,3.3590,3.3610,3.3580,3.3610,44
2009-07-11,04:05:00,3.3610,3.3630,3.3560,3.3570,19
2009-07-11,04:10:00,3.3580,3.3630,3.3560,3.3560,23
2009-07-11,04:15:00,3.3570,3.3600,3.3560,3.3570,22
2009-07-11,04:20:00,3.3590,3.3630,3.3590,3.3630,6
2009-07-11,04:25:00,3.3650,3.3710,3.3640,3.3640,21
2009-07-11,04:30:00,3.3650,3.3690,3.3600,3.3690,13
2009-07-11,04:40:00,3.3600,3.3600,3.3570,3.3570,7
2009-07-11,04:45:00,3.3570,3.3640,3.3560,3.3640,61
2009-07-11,04:50:00,3.3650,3.3660,3.3650,3.3660,2
2009-07-11,04:55:00,3.3580,3.3580,3.3570,3.3570,2
2009-07-11,05:00:00,3.3570,3.3600,3.3570,3.3600,4
2009-07-11,05:05:00,3.3600,3.3650,3.3600,3.3650,3
2009-07-13,06:00:00,3.3370,3.3370,3.3150,3.3290,103
2009-07-13,06:05:00,3.3300,3.3360,3.3300,3.3310,28
2009-07-13,06:10:00,3.3250,3.3250,3.3250,3.3250,2
2009-07-13,06:15:00,3.3300,3.3300,3.3250,3.3250,3
2009-07-13,06:20:00,3.3220,3.3230,3.3220,3.3220,3
2009-07-13,06:25:00,3.3220,3.3220,3.3220,3.3220,2
2009-07-13,06:30:00,3.3250,3.3250,3.3240,3.3240,5
2009-07-13,06:35:00,3.3250,3.3250,3.3250,3.3250,9
2009-07-13,06:40:00,3.3280,3.3300,3.3280,3.3300,5
2009-07-13,06:45:00,3.3300,3.3320,3.3300,3.3300,8
2009-07-13,07:00:00,3.3320,3.3320,3.3320,3.3320,6
2009-07-13,07:05:00,3.3320,3.3340,3.3320,3.3340,7
2009-07-13,07:10:00,3.3310,3.3310,3.3270,3.3270,9
2009-07-13,07:15:00,3.3250,3.3250,3.3240,3.3240,2
2009-07-13,07:20:00,3.3290,3.3290,3.3240,3.3240,2
2009-07-13,07:30:00,3.3240,3.3240,3.3220,3.3220,16
2009-07-13,07:55:00,3.3290,3.3290,3.3290,3.3290,1
2009-07-13,08:10:00,3.3250,3.3270,3.3250,3.3260,3
2009-07-13,08:15:00,3.3290,3.3290,3.3290,3.3290,1
2009-07-13,08:20:00,3.3290,3.3300,3.3150,3.3150,24
2009-07-13,08:25:00,3.3200,3.3200,3.3200,3.3200,1
2009-07-13,08:30:00,3.3180,3.3180,3.3180,3.3180,3
2009-07-13,08:40:00,3.3210,3.3210,3.3210,3.3210,8
2009-07-13,08:45:00,3.3230,3.3300,3.3230,3.3290,18
2009-07-13,08:50:00,3.3300,3.3300,3.3290,3.3300,10
2009-07-13,08:55:00,3.3300,3.3300,3.3300,3.3300,1
2009-07-13,09:05:00,3.3300,3.3300,3.3300,3.3300,1
2009-07-13,09:10:00,3.3250,3.3250,3.3200,3.3200,8
2009-07-13,09:15:00,3.3200,3.3200,3.3170,3.3190,4
2009-07-13,09:20:00,3.3200,3.3200,3.3200,3.3200,4
2009-07-13,09:25:00,3.3200,3.3200,3.3200,3.3200,2
2009-07-13,09:35:00,3.3170,3.3170,3.3000,3.3030,100
2009-07-13,09:40:00,3.3030,3.3070,3.3030,3.3050,12
2009-07-13,09:45:00,3.3070,3.3070,3.3070,3.3070,6
2009-07-13,09:50:00,3.3060,3.3060,3.3050,3.3050,6
2009-07-13,09:55:00,3.3050,3.3050,3.3020,3.3020,8
2009-07-13,10:00:00,3.3050,3.3050,3.3030,3.3030,2
2009-07-13,10:05:00,3.3020,3.3050,3.3020,3.3050,5
2009-07-13,10:10:00,3.3050,3.3060,3.3050,3.3050,11
2009-07-13,10:15:00,3.3070,3.3070,3.3070,3.3070,10
2009-07-13,10:25:00,3.3070,3.3070,3.3060,3.3070,5
2009-07-13,10:35:00,3.3120,3.3120,3.3120,3.3120,1
2009-07-13,10:40:00,3.3110,3.3120,3.3110,3.3120,2
2009-07-13,10:45:00,3.3130,3.3130,3.3130,3.3130,1
2009-07-13,10:50:00,3.3150,3.3150,3.3150,3.3150,1
2009-07-13,11:00:00,3.3100,3.3100,3.3100,3.3100,25
2009-07-13,11:05:00,3.3120,3.3120,3.3120,3.3120,2
2009-07-13,11:15:00,3.3100,3.3100,3.3100,3.3100,1
2009-07-13,11:30:00,3.3050,3.3050,3.3040,3.3040,2
2009-07-13,11:35:00,3.3030,3.3030,3.3030,3.3030,2
2009-07-13,11:45:00,3.3110,3.3120,3.3110,3.3120,2
2009-07-13,11:50:00,3.3080,3.3080,3.3080,3.3080,1
2009-07-13,11:55:00,3.3080,3.3080,3.3080,3.3080,1
2009-07-13,12:15:00,3.3090,3.3090,3.3080,3.3080,3
2009-07-13,12:25:00,3.3120,3.3150,3.3120,3.3150,2
2009-07-13,12:30:00,3.3150,3.3150,3.3080,3.3080,9
2009-07-13,12:35:00,3.3070,3.3110,3.3050,3.3060,15
2009-07-13,12:40:00,3.3050,3.3060,3.3040,3.3050,15
2009-07-13,12:45:00,3.3070,3.3080,3.3070,3.3070,6
2009-07-13,12:50:00,3.3040,3.3050,3.3000,3.3050,34
2009-07-13,12:55:00,3.3040,3.3040,3.3010,3.3020,20
2009-07-13,13:10:00,3.3060,3.3070,3.3060,3.3070,2
2009-07-13,13:15:00,3.3060,3.3070,3.3060,3.3070,7
2009-07-13,13:20:00,3.3070,3.3080,3.3070,3.3080,4
2009-07-13,13:30:00,3.3070,3.3070,3.3060,3.3060,12
2009-07-13,13:35:00,3.3060,3.3080,3.3050,3.3080,19
2009-07-13,13:40:00,3.3100,3.3100,3.3100,3.3100,2
2009-07-13,13:45:00,3.3090,3.3100,3.3080,3.3090,20
2009-07-13,13:50:00,3.3070,3.3070,3.3050,3.3070,7
2009-07-13,14:00:00,3.3060,3.3070,3.3050,3.3060,13
2009-07-13,14:05:00,3.3060,3.3080,3.3060,3.3060,18
2009-07-13,14:10:00,3.3060,3.3100,3.3060,3.3090,22
2009-07-13,14:15:00,3.3090,3.3090,3.3070,3.3070,4
2009-07-13,14:20:00,3.3070,3.3090,3.3070,3.3080,5
2009-07-13,14:25:00,3.3080,3.3110,3.3080,3.3110,4
2009-07-13,14:30:00,3.3110,3.3110,3.3100,3.3110,5
2009-07-13,14:35:00,3.3090,3.3100,3.3070,3.3080,31
2009-07-13,14:40:00,3.3080,3.3090,3.3080,3.3080,9
2009-07-13,14:45:00,3.3100,3.3100,3.3060,3.3070,20
2009-07-13,14:50:00,3.3080,3.3090,3.3070,3.3090,5
2009-07-13,14:55:00,3.3060,3.3060,3.3060,3.3060,3
2009-07-13,15:00:00,3.3080,3.3130,3.3070,3.3100,12
2009-07-13,15:05:00,3.3110,3.3120,3.3110,3.3120,4
2009-07-13,15:10:00,3.3120,3.3120,3.3120,3.3120,2
2009-07-13,15:15:00,3.3130,3.3140,3.3120,3.3140,6
2009-07-13,15:20:00,3.3150,3.3180,3.3150,3.3180,5
2009-07-13,15:25:00,3.3190,3.3200,3.3180,3.3190,9
2009-07-13,15:30:00,3.3210,3.3230,3.3190,3.3210,38
2009-07-13,15:35:00,3.3210,3.3230,3.3210,3.3230,13
2009-07-13,15:40:00,3.3240,3.3240,3.3220,3.3220,8
2009-07-13,15:45:00,3.3230,3.3230,3.3230,3.3230,5
2009-07-13,15:50:00,3.3230,3.3250,3.3230,3.3250,7
2009-07-13,15:55:00,3.3240,3.3240,3.3240,3.3240,2
2009-07-13,16:00:00,3.3230,3.3260,3.3220,3.3260,29
2009-07-13,16:05:00,3.3270,3.3280,3.3260,3.3280,14
2009-07-13,16:10:00,3.3250,3.3250,3.3250,3.3250,2
2009-07-13,16:15:00,3.3250,3.3250,3.3250,3.3250,1
2009-07-13,16:20:00,3.3250,3.3260,3.3250,3.3260,12
2009-07-13,16:30:00,3.3210,3.3210,3.3210,3.3210,4
2009-07-13,16:35:00,3.3170,3.3170,3.3160,3.3160,3
2009-07-13,16:40:00,3.3170,3.3170,3.3140,3.3140,5
2009-07-13,16:45:00,3.3140,3.3140,3.3130,3.3130,4
2009-07-13,16:50:00,3.3120,3.3120,3.3110,3.3120,18
2009-07-13,16:55:00,3.3110,3.3130,3.3110,3.3130,6
2009-07-13,17:00:00,3.3140,3.3140,3.3100,3.3100,16
2009-07-13,17:05:00,3.3120,3.3120,3.3120,3.3120,5
2009-07-13,17:10:00,3.3120,3.3160,3.3120,3.3160,10
2009-07-13,17:15:00,3.3160,3.3160,3.3160,3.3160,1
2009-07-13,17:20:00,3.3160,3.3160,3.3160,3.3160,2
2009-07-13,17:25:00,3.3160,3.3220,3.3160,3.3220,16
2009-07-13,17:30:00,3.3210,3.3210,3.3210,3.3210,1
2009-07-13,17:35:00,3.3210,3.3230,3.3210,3.3230,8
2009-07-13,17:40:00,3.3190,3.3190,3.3190,3.3190,1
2009-07-13,17:45:00,3.3210,3.3210,3.3180,3.3210,11
2009-07-13,17:50:00,3.3190,3.3190,3.3170,3.3170,3
2009-07-13,17:55:00,3.3180,3.3190,3.3180,3.3190,2
2009-07-13,18:05:00,3.3190,3.3190,3.3160,3.3160,9
2009-07-13,18:10:00,3.3150,3.3150,3.3150,3.3150,7
2009-07-13,18:15:00,3.3170,3.3170,3.3170,3.3170,5
2009-07-13,18:20:00,3.3170,3.3230,3.3170,3.3220,12
2009-07-13,18:30:00,3.3220,3.3230,3.3220,3.3220,8
2009-07-13,18:35:00,3.3230,3.3280,3.3220,3.3270,10
2009-07-13,18:40:00,3.3270,3.3270,3.3230,3.3260,19
2009-07-13,18:45:00,3.3260,3.3330,3.3260,3.3310,18
2009-07-13,18:50:00,3.3290,3.3290,3.3290,3.3290,2
2009-07-13,18:55:00,3.3240,3.3240,3.3230,3.3230,2
2009-07-13,19:05:00,3.3230,3.3230,3.3210,3.3230,9
2009-07-13,19:10:00,3.3220,3.3230,3.3220,3.3230,7
2009-07-13,19:15:00,3.3200,3.3200,3.3190,3.3190,6
2009-07-13,19:20:00,3.3190,3.3200,3.3170,3.3200,14
2009-07-13,19:25:00,3.3190,3.3190,3.3170,3.3190,4
2009-07-13,19:30:00,3.3190,3.3190,3.3180,3.3180,8
2009-07-13,19:35:00,3.3160,3.3190,3.3150,3.3150,53
2009-07-13,19:40:00,3.3150,3.3160,3.2700,3.2780,604
2009-07-13,19:45:00,3.2740,3.2780,3.2590,3.2720,457
2009-07-13,19:50:00,3.2730,3.2760,3.2630,3.2730,227
2009-07-13,19:55:00,3.2720,3.2730,3.2650,3.2710,163
2009-07-13,20:00:00,3.2720,3.2790,3.2660,3.2770,233
2009-07-13,20:05:00,3.2780,3.2840,3.2750,3.2780,111
2009-07-13,20:10:00,3.2770,3.2880,3.2770,3.2850,114
2009-07-13,20:15:00,3.2860,3.2990,3.2860,3.2960,150
2009-07-13,20:20:00,3.2960,3.3080,3.2890,3.3010,196
2009-07-13,20:25:00,3.2990,3.3060,3.2970,3.3020,152
2009-07-13,20:30:00,3.3000,3.3170,3.3000,3.3080,262
2009-07-13,20:35:00,3.3080,3.3190,3.3080,3.3170,222
2009-07-13,20:40:00,3.3160,3.3180,3.2930,3.2940,300
2009-07-13,20:45:00,3.2940,3.2960,3.2750,3.2890,426
2009-07-13,20:50:00,3.2870,3.2910,3.2700,3.2800,329
2009-07-13,20:55:00,3.2800,3.3030,3.2740,3.3010,533
2009-07-13,21:00:00,3.3030,3.3080,3.2910,3.2980,1305
2009-07-13,21:05:00,3.2990,3.2990,3.2550,3.2570,2149
2009-07-13,21:10:00,3.2550,3.2710,3.2520,3.2670,957
2009-07-13,21:15:00,3.2640,3.2640,3.2340,3.2400,1689
2009-07-13,21:20:00,3.2400,3.2440,3.2270,3.2440,1673
2009-07-13,21:25:00,3.2420,3.2580,3.2390,3.2550,1028
2009-07-13,21:30:00,3.2550,3.2680,3.2520,3.2650,900
2009-07-13,21:35:00,3.2650,3.2810,3.2610,3.2690,931
2009-07-13,21:40:00,3.2670,3.2790,3.2660,3.2720,645
2009-07-13,21:45:00,3.2710,3.2750,3.2600,3.2630,654
2009-07-13,21:50:00,3.2640,3.2680,3.2490,3.2500,967
2009-07-13,21:55:00,3.2490,3.2590,3.2410,3.2440,1131
2009-07-13,22:00:00,3.2440,3.2680,3.2400,3.2600,1328
2009-07-13,22:05:00,3.2620,3.2670,3.2540,3.2590,535
2009-07-13,22:10:00,3.2580,3.2740,3.2570,3.2690,523
2009-07-13,22:15:00,3.2710,3.2780,3.2650,3.2730,579
2009-07-13,22:20:00,3.2740,3.2870,3.2740,3.2820,632
2009-07-13,22:25:00,3.2820,3.2840,3.2650,3.2710,732
2009-07-13,22:30:00,3.2710,3.2740,3.2640,3.2710,628
2009-07-13,22:35:00,3.2710,3.2740,3.2520,3.2540,938
2009-07-13,22:40:00,3.2550,3.2670,3.2540,3.2570,503
2009-07-13,22:45:00,3.2570,3.2680,3.2570,3.2620,510
2009-07-13,22:50:00,3.2630,3.2740,3.2610,3.2700,432
2009-07-13,22:55:00,3.2700,3.2830,3.2690,3.2780,464
2009-07-13,23:00:00,3.2770,3.2790,3.2650,3.2650,572
2009-07-13,23:05:00,3.2660,3.2690,3.2520,3.2600,840
2009-07-13,23:10:00,3.2600,3.2660,3.2530,3.2540,361
2009-07-13,23:15:00,3.2530,3.2700,3.2520,3.2660,383
2009-07-13,23:20:00,3.2670,3.2700,3.2600,3.2620,370
2009-07-13,23:25:00,3.2620,3.2650,3.2530,3.2560,311
2009-07-13,23:30:00,3.2560,3.2690,3.2560,3.2680,390
2009-07-13,23:35:00,3.2670,3.2720,3.2650,3.2710,392
2009-07-13,23:40:00,3.2700,3.2730,3.2650,3.2680,291
2009-07-13,23:45:00,3.2680,3.2750,3.2630,3.2680,527
2009-07-13,23:50:00,3.2690,3.2720,3.2610,3.2640,335
2009-07-13,23:55:00,3.2640,3.2650,3.2480,3.2530,743
2009-07-14,00:00:00,3.2530,3.2590,3.2500,3.2540,480
2009-07-14,00:05:00,3.2530,3.2600,3.2480,3.2600,378
2009-07-14,00:10:00,3.2600,3.2660,3.2530,3.2590,344
2009-07-14,00:15:00,3.2600,3.2670,3.2580,3.2670,279
2009-07-14,00:20:00,3.2630,3.2700,3.2580,3.2660,397
2009-07-14,00:25:00,3.2670,3.2700,3.2600,3.2670,168
2009-07-14,00:30:00,3.2670,3.2700,3.2640,3.2670,192
2009-07-14,00:35:00,3.2680,3.2700,3.2630,3.2680,261
2009-07-14,00:40:00,3.2690,3.2710,3.2640,3.2690,217
2009-07-14,00:45:00,3.2690,3.2720,3.2610,3.2650,261
2009-07-14,00:50:00,3.2660,3.2670,3.2580,3.2590,270
2009-07-14,00:55:00,3.2590,3.2710,3.2520,3.2580,456
2009-07-14,01:00:00,3.2580,3.2670,3.2520,3.2630,331
2009-07-14,01:05:00,3.2620,3.2700,3.2570,3.2700,426
2009-07-14,01:10:00,3.2690,3.2740,3.2670,3.2700,421
2009-07-14,01:15:00,3.2700,3.2720,3.2610,3.2640,393
2009-07-14,01:20:00,3.2670,3.2700,3.2550,3.2660,484
2009-07-14,01:25:00,3.2660,3.2690,3.2620,3.2650,292
2009-07-14,01:30:00,3.2630,3.2630,3.2450,3.2480,661
2009-07-14,01:35:00,3.2460,3.2550,3.2460,3.2500,333
2009-07-14,01:40:00,3.2490,3.2510,3.2380,3.2430,688
2009-07-14,01:45:00,3.2430,3.2490,3.2380,3.2420,601
2009-07-14,01:50:00,3.2430,3.2530,3.2410,3.2520,374
2009-07-14,01:55:00,3.2510,3.2510,3.2410,3.2430,320
2009-07-14,02:00:00,3.2430,3.2470,3.2310,3.2460,1246
2009-07-14,02:05:00,3.2470,3.2500,3.2310,3.2350,381
2009-07-14,02:10:00,3.2340,3.2560,3.2330,3.2510,601
2009-07-14,02:15:00,3.2510,3.2620,3.2510,3.2620,621
2009-07-14,02:20:00,3.2600,3.2690,3.2580,3.2680,1014
2009-07-14,02:25:00,3.2660,3.2710,3.2580,3.2590,1396
2009-07-14,02:30:00,3.2590,3.2630,3.2580,3.2590,376
2009-07-14,02:35:00,3.2600,3.2600,3.2560,3.2560,107
2009-07-14,02:40:00,3.2560,3.2630,3.2550,3.2620,120
2009-07-14,02:45:00,3.2630,3.2640,3.2560,3.2600,243
2009-07-14,02:50:00,3.2590,3.2620,3.2590,3.2610,36
2009-07-14,02:55:00,3.2620,3.2650,3.2600,3.2630,54
2009-07-14,03:00:00,3.2640,3.2640,3.2630,3.2630,58
2009-07-14,03:05:00,3.2640,3.2710,3.2640,3.2700,154
2009-07-14,03:10:00,3.2710,3.2750,3.2640,3.2680,76
2009-07-14,03:15:00,3.2680,3.2710,3.2670,3.2690,30
2009-07-14,03:20:00,3.2670,3.2670,3.2570,3.2610,101
2009-07-14,03:25:00,3.2610,3.2660,3.2600,3.2660,30
2009-07-14,03:30:00,3.2640,3.2670,3.2640,3.2660,29
2009-07-14,03:35:00,3.2670,3.2700,3.2660,3.2680,56
2009-07-14,03:40:00,3.2690,3.2730,3.2680,3.2730,65
2009-07-14,03:45:00,3.2720,3.2730,3.2660,3.2670,39
2009-07-14,03:50:00,3.2670,3.2680,3.2600,3.2610,82
2009-07-14,03:55:00,3.2600,3.2640,3.2560,3.2610,89
2009-07-14,04:00:00,3.2580,3.2680,3.2580,3.2680,36
2009-07-14,04:05:00,3.2670,3.2670,3.2620,3.2620,35
2009-07-14,04:10:00,3.2650,3.2800,3.2650,3.2800,103
2009-07-14,04:15:00,3.2800,3.2810,3.2770,3.2780,38
2009-07-14,04:20:00,3.2770,3.2850,3.2770,3.2850,104
2009-07-14,04:25:00,3.2850,3.2870,3.2840,3.2870,11
2009-07-14,04:30:00,3.2850,3.2880,3.2780,3.2820,122
2009-07-14,04:35:00,3.2830,3.2840,3.2800,3.2830,12
2009-07-14,04:40:00,3.2830,3.2850,3.2830,3.2850,4
2009-07-14,04:45:00,3.2890,3.2990,3.2890,3.2910,79
2009-07-14,04:50:00,3.2900,3.2930,3.2900,3.2930,14
2009-07-14,04:55:00,3.2910,3.3120,3.2900,3.3110,197
2009-07-14,05:00:00,3.3100,3.3420,3.3100,3.3400,277
2009-07-14,05:05:00,3.3390,3.3400,3.3390,3.3400,72
2009-07-14,05:10:00,3.3400,3.3560,3.3390,3.3490,193
2009-07-14,06:00:00,3.3200,3.3700,3.3200,3.3380,366
2009-07-14,06:05:00,3.3400,3.3530,3.3400,3.3530,13
2009-07-14,06:10:00,3.3410,3.3410,3.3400,3.3400,10
2009-07-14,06:15:00,3.3410,3.3420,3.3410,3.3420,2
2009-07-14,06:20:00,3.3390,3.3500,3.3390,3.3410,3
2009-07-14,06:25:00,3.3410,3.3450,3.3380,3.3380,4
2009-07-14,06:30:00,3.3390,3.3390,3.3070,3.3150,12
2009-07-14,06:45:00,3.3120,3.3120,3.3100,3.3120,11
2009-07-14,06:50:00,3.3210,3.3210,3.3210,3.3210,2
2009-07-14,06:55:00,3.3250,3.3250,3.3250,3.3250,1
2009-07-14,07:05:00,3.3310,3.3310,3.3310,3.3310,2
2009-07-14,07:10:00,3.3380,3.3390,3.3380,3.3390,2
2009-07-14,07:15:00,3.3350,3.3350,3.3350,3.3350,1
2009-07-14,07:25:00,3.3290,3.3290,3.3290,3.3290,1
2009-07-14,07:30:00,3.3300,3.3310,3.3300,3.3310,3
2009-07-14,07:35:00,3.3300,3.3300,3.3260,3.3260,14
2009-07-14,07:40:00,3.3270,3.3350,3.3270,3.3350,9
2009-07-14,07:45:00,3.3370,3.3440,3.3370,3.3440,5
2009-07-14,07:55:00,3.3310,3.3310,3.3310,3.3310,1
2009-07-14,08:00:00,3.3300,3.3300,3.3300,3.3300,1
2009-07-14,08:10:00,3.3310,3.3310,3.3310,3.3310,1
2009-07-14,08:15:00,3.3380,3.3530,3.3350,3.3530,37
2009-07-14,08:25:00,3.3380,3.3500,3.3380,3.3480,23
2009-07-14,08:30:00,3.3400,3.3530,3.3300,3.3530,30
2009-07-14,08:35:00,3.3530,3.3630,3.3530,3.3580,60
2009-07-14,08:40:00,3.3570,3.3620,3.3570,3.3570,27
2009-07-14,08:45:00,3.3580,3.3600,3.3550,3.3600,20
2009-07-14,08:50:00,3.3580,3.3630,3.3580,3.3600,18
2009-07-14,08:55:00,3.3650,3.3670,3.3650,3.3670,10
2009-07-14,09:00:00,3.3650,3.3650,3.3630,3.3630,2
2009-07-14,09:05:00,3.3630,3.3630,3.3630,3.3630,1
2009-07-14,09:15:00,3.3600,3.3600,3.3590,3.3590,3
2009-07-14,09:20:00,3.3630,3.3630,3.3590,3.3590,8
2009-07-14,09:25:00,3.3620,3.3630,3.3590,3.3630,9
2009-07-14,09:35:00,3.3560,3.3590,3.3530,3.3590,11
2009-07-14,09:40:00,3.3590,3.3590,3.3590,3.3590,1
2009-07-14,09:45:00,3.3620,3.3620,3.3620,3.3620,4
2009-07-14,09:50:00,3.3600,3.3600,3.3590,3.3590,16
2009-07-14,09:55:00,3.3610,3.3660,3.3610,3.3660,3
2009-07-14,10:05:00,3.3670,3.3670,3.3670,3.3670,1
2009-07-14,10:10:00,3.3670,3.3670,3.3670,3.3670,1
2009-07-14,10:15:00,3.3620,3.3620,3.3620,3.3620,1
2009-07-14,10:20:00,3.3610,3.3610,3.3600,3.3600,42
2009-07-14,10:25:00,3.3600,3.3640,3.3600,3.3600,9
2009-07-14,10:30:00,3.3640,3.3640,3.3610,3.3640,4
2009-07-14,10:35:00,3.3650,3.3670,3.3610,3.3610,11
2009-07-14,10:45:00,3.3650,3.3670,3.3600,3.3670,7
2009-07-14,10:50:00,3.3610,3.3610,3.3610,3.3610,1
2009-07-14,10:55:00,3.3660,3.3670,3.3600,3.3600,10
2009-07-14,11:00:00,3.3600,3.3600,3.3600,3.3600,5
2009-07-14,11:05:00,3.3600,3.3600,3.3600,3.3600,1
2009-07-14,11:10:00,3.3610,3.3610,3.3600,3.3600,3
2009-07-14,11:15:00,3.3600,3.3620,3.3600,3.3620,2
2009-07-14,11:25:00,3.3610,3.3610,3.3590,3.3590,3
2009-07-14,11:30:00,3.3650,3.3660,3.3650,3.3660,3
2009-07-14,11:35:00,3.3610,3.3610,3.3610,3.3610,1
2009-07-14,11:50:00,3.3570,3.3570,3.3570,3.3570,1
2009-07-14,12:00:00,3.3540,3.3610,3.3540,3.3610,2
2009-07-14,12:05:00,3.3610,3.3670,3.3610,3.3670,25
2009-07-14,12:15:00,3.3640,3.3640,3.3640,3.3640,1
2009-07-14,12:20:00,3.3580,3.3580,3.3580,3.3580,1
2009-07-14,12:25:00,3.3520,3.3520,3.3500,3.3500,12
2009-07-14,12:30:00,3.3410,3.3410,3.3150,3.3150,66
2009-07-14,12:35:00,3.3150,3.3180,3.3130,3.3150,25
2009-07-14,12:40:00,3.3140,3.3140,3.3100,3.3100,28
2009-07-14,12:45:00,3.3100,3.3140,3.3080,3.3140,17
2009-07-14,12:50:00,3.3120,3.3120,3.3110,3.3110,10
2009-07-14,12:55:00,3.3110,3.3120,3.3100,3.3120,4
2009-07-14,13:00:00,3.3100,3.3100,3.3090,3.3090,3
2009-07-14,13:05:00,3.3100,3.3100,3.3080,3.3090,4
2009-07-14,13:10:00,3.3070,3.3080,3.3070,3.3070,22
2009-07-14,13:15:00,3.3080,3.3080,3.3060,3.3080,15
2009-07-14,13:20:00,3.3090,3.3090,3.3060,3.3060,13
2009-07-14,13:25:00,3.3080,3.3090,3.3080,3.3090,5
2009-07-14,13:30:00,3.3080,3.3100,3.3080,3.3100,9
2009-07-14,13:35:00,3.3100,3.3110,3.3090,3.3090,4
2009-07-14,13:40:00,3.3080,3.3090,3.3080,3.3090,3
2009-07-14,13:45:00,3.3100,3.3100,3.3100,3.3100,7
2009-07-14,13:50:00,3.3100,3.3130,3.3090,3.3110,27
2009-07-14,13:55:00,3.3110,3.3130,3.3100,3.3100,31
2009-07-14,14:00:00,3.3130,3.3130,3.3100,3.3100,4
2009-07-14,14:05:00,3.3130,3.3160,3.3050,3.3100,37
2009-07-14,14:10:00,3.3070,3.3070,3.3050,3.3060,8
2009-07-14,14:15:00,3.3050,3.3060,3.3050,3.3050,14
2009-07-14,14:20:00,3.3060,3.3070,3.3060,3.3070,9
2009-07-14,14:25:00,3.3070,3.3100,3.3070,3.3070,17
2009-07-14,14:30:00,3.3070,3.3070,3.3060,3.3060,15
2009-07-14,14:35:00,3.3070,3.3070,3.3060,3.3060,17
2009-07-14,14:40:00,3.3060,3.3080,3.3060,3.3080,16
2009-07-14,14:45:00,3.3090,3.3100,3.3080,3.3090,18
2009-07-14,14:50:00,3.3080,3.3090,3.3080,3.3080,8
2009-07-14,14:55:00,3.3070,3.3100,3.3070,3.3080,17
2009-07-14,15:00:00,3.3090,3.3090,3.3090,3.3090,1
2009-07-14,15:05:00,3.3080,3.3130,3.3040,3.3040,54
2009-07-14,15:10:00,3.3080,3.3080,3.3060,3.3060,6
2009-07-14,15:15:00,3.3080,3.3090,3.3080,3.3090,6
2009-07-14,15:20:00,3.3100,3.3100,3.3080,3.3080,17
2009-07-14,15:25:00,3.3090,3.3140,3.3090,3.3140,17
2009-07-14,15:30:00,3.3070,3.3080,3.3070,3.3080,3
2009-07-14,15:35:00,3.3100,3.3180,3.3100,3.3150,18
2009-07-14,15:40:00,3.3170,3.3180,3.3160,3.3160,17
2009-07-14,15:45:00,3.3150,3.3160,3.3140,3.3140,14
2009-07-14,15:50:00,3.3140,3.3140,3.3140,3.3140,7
2009-07-14,15:55:00,3.3160,3.3180,3.3140,3.3140,53
2009-07-14,16:00:00,3.3150,3.3150,3.3130,3.3140,30
2009-07-14,16:05:00,3.3150,3.3150,3.3120,3.3120,25
2009-07-14,16:10:00,3.3130,3.3140,3.3130,3.3140,10
2009-07-14,16:15:00,3.3140,3.3140,3.3130,3.3140,17
2009-07-14,16:20:00,3.3140,3.3160,3.3130,3.3150,58
2009-07-14,16:25:00,3.3180,3.3180,3.3170,3.3180,3
2009-07-14,16:30:00,3.3180,3.3190,3.3170,3.3190,5
2009-07-14,16:40:00,3.3190,3.3290,3.3190,3.3280,18
2009-07-14,16:45:00,3.3280,3.3340,3.3270,3.3320,37
2009-07-14,16:50:00,3.3300,3.3320,3.3300,3.3320,6
2009-07-14,16:55:00,3.3320,3.3340,3.3320,3.3330,13
2009-07-14,17:00:00,3.3330,3.3360,3.3320,3.3360,44
2009-07-14,17:05:00,3.3350,3.3370,3.3350,3.3350,13
2009-07-14,17:10:00,3.3370,3.3370,3.3350,3.3370,3
2009-07-14,17:15:00,3.3340,3.3360,3.3310,3.3310,3
2009-07-14,17:20:00,3.3330,3.3400,3.3330,3.3380,17
2009-07-14,17:25:00,3.3400,3.3450,3.3400,3.3440,14
2009-07-14,17:30:00,3.3420,3.3420,3.3390,3.3390,13
2009-07-14,17:35:00,3.3370,3.3390,3.3370,3.3390,2
2009-07-14,17:40:00,3.3370,3.3390,3.3340,3.3340,26
2009-07-14,17:45:00,3.3350,3.3380,3.3270,3.3270,10
2009-07-14,17:50:00,3.3260,3.3260,3.3100,3.3140,46
2009-07-14,17:55:00,3.3190,3.3310,3.3190,3.3310,22
2009-07-14,18:00:00,3.3290,3.3350,3.3250,3.3350,18
2009-07-14,18:05:00,3.3370,3.3410,3.3330,3.3410,23
2009-07-14,18:10:00,3.3380,3.3380,3.3240,3.3240,29
2009-07-14,18:15:00,3.3290,3.3290,3.3290,3.3290,1
2009-07-14,18:20:00,3.3340,3.3400,3.3340,3.3400,19
2009-07-14,18:25:00,3.3380,3.3380,3.3310,3.3310,14
2009-07-14,18:30:00,3.3310,3.3330,3.3150,3.3290,39
2009-07-14,18:35:00,3.3300,3.3300,3.3300,3.3300,1
2009-07-14,18:40:00,3.3340,3.3360,3.3340,3.3350,33
2009-07-14,18:45:00,3.3370,3.3380,3.3300,3.3300,18
2009-07-14,18:50:00,3.3330,3.3520,3.3330,3.3520,110
2009-07-14,18:55:00,3.3500,3.3520,3.3480,3.3480,13
2009-07-14,19:00:00,3.3440,3.3440,3.3390,3.3390,5
2009-07-14,19:05:00,3.3440,3.3470,3.3430,3.3440,17
2009-07-14,19:10:00,3.3490,3.3510,3.3480,3.3500,12
2009-07-14,19:15:00,3.3480,3.3500,3.3450,3.3450,32
2009-07-14,19:20:00,3.3470,3.3470,3.3410,3.3450,79
2009-07-14,19:25:00,3.3410,3.3510,3.3410,3.3510,58
2009-07-14,19:30:00,3.3520,3.3570,3.3510,3.3560,50
2009-07-14,19:35:00,3.3530,3.3610,3.3530,3.3600,103
2009-07-14,19:40:00,3.3600,3.3700,3.3570,3.3700,92
2009-07-14,19:45:00,3.3700,3.3730,3.3680,3.3680,92
2009-07-14,19:50:00,3.3710,3.3760,3.3710,3.3720,116
2009-07-14,19:55:00,3.3710,3.3880,3.3630,3.3880,254
2009-07-14,20:00:00,3.3880,3.3880,3.3710,3.3780,161
2009-07-14,20:05:00,3.3760,3.3820,3.3750,3.3790,83
2009-07-14,20:10:00,3.3780,3.3790,3.3750,3.3780,58
2009-07-14,20:15:00,3.3790,3.3830,3.3730,3.3750,255
2009-07-14,20:20:00,3.3750,3.4040,3.3730,3.3970,706
2009-07-14,20:25:00,3.3950,3.4010,3.3830,3.3850,331
2009-07-14,20:30:00,3.3850,3.3910,3.3730,3.3780,366
2009-07-14,20:35:00,3.3790,3.3820,3.3680,3.3750,345
2009-07-14,20:40:00,3.3750,3.3780,3.3590,3.3740,390
2009-07-14,20:45:00,3.3750,3.3960,3.3750,3.3890,575
2009-07-14,20:50:00,3.3890,3.3900,3.3650,3.3670,361
2009-07-14,20:55:00,3.3670,3.3690,3.3570,3.3590,749
2009-07-14,21:00:00,3.3590,3.4080,3.3590,3.4000,2647
2009-07-14,21:05:00,3.4030,3.4390,3.3960,3.4310,2525
2009-07-14,21:10:00,3.4320,3.4400,3.4070,3.4150,1592
2009-07-14,21:15:00,3.4150,3.4270,3.4070,3.4200,854
2009-07-14,21:20:00,3.4200,3.4240,3.4040,3.4080,486
2009-07-14,21:25:00,3.4070,3.4120,3.3920,3.4000,531
2009-07-14,21:30:00,3.4000,3.4120,3.3940,3.4070,833
2009-07-14,21:35:00,3.4070,3.4380,3.4050,3.4210,1704
2009-07-14,21:40:00,3.4220,3.4250,3.3970,3.4010,1291
2009-07-14,21:45:00,3.4010,3.4240,3.3950,3.4130,1158
2009-07-14,21:50:00,3.4130,3.4210,3.3990,3.4130,802
2009-07-14,21:55:00,3.4110,3.4200,3.4030,3.4130,836
2009-07-14,22:00:00,3.4150,3.4230,3.3950,3.4150,1453
2009-07-14,22:05:00,3.4150,3.4230,3.4060,3.4130,1039
2009-07-14,22:10:00,3.4090,3.4120,3.4010,3.4100,456
2009-07-14,22:15:00,3.4090,3.4180,3.4040,3.4050,392
2009-07-14,22:20:00,3.4050,3.4120,3.3830,3.3960,1053
2009-07-14,22:25:00,3.3980,3.3980,3.3830,3.3890,486
2009-07-14,22:30:00,3.3900,3.3910,3.3820,3.3840,409
2009-07-14,22:35:00,3.3830,3.3880,3.3620,3.3710,1444
2009-07-14,22:40:00,3.3710,3.3770,3.3630,3.3710,691
2009-07-14,22:45:00,3.3730,3.3830,3.3670,3.3800,448
2009-07-14,22:50:00,3.3810,3.3890,3.3810,3.3870,465
2009-07-14,22:55:00,3.3860,3.3910,3.3720,3.3880,284
2009-07-14,23:00:00,3.3890,3.3990,3.3870,3.3960,623
2009-07-14,23:05:00,3.3950,3.4060,3.3940,3.3940,544
2009-07-14,23:10:00,3.3930,3.4030,3.3900,3.4000,478
2009-07-14,23:15:00,3.4010,3.4040,3.3970,3.4010,309
2009-07-14,23:20:00,3.4030,3.4160,3.4010,3.4090,767
2009-07-14,23:25:00,3.4100,3.4170,3.4070,3.4100,272
2009-07-14,23:30:00,3.4100,3.4110,3.3900,3.4030,439
2009-07-14,23:35:00,3.4010,3.4030,3.3920,3.3920,233
2009-07-14,23:40:00,3.3930,3.3930,3.3840,3.3860,371
2009-07-14,23:45:00,3.3870,3.4020,3.3790,3.4010,622
2009-07-14,23:50:00,3.4000,3.4090,3.3980,3.4050,459
2009-07-14,23:55:00,3.4050,3.4090,3.4010,3.4030,243
2009-07-15,00:00:00,3.4040,3.4100,3.4010,3.4060,364
2009-07-15,00:05:00,3.4030,3.4060,3.4010,3.4050,188
2009-07-15,00:10:00,3.4030,3.4110,3.3980,3.3990,248
2009-07-15,00:15:00,3.4020,3.4030,3.3920,3.3990,183
2009-07-15,00:20:00,3.3980,3.3990,3.3820,3.3890,450
2009-07-15,00:25:00,3.3890,3.3960,3.3890,3.3960,77
2009-07-15,00:30:00,3.3960,3.4000,3.3890,3.3920,154
2009-07-15,00:35:00,3.3910,3.3960,3.3850,3.3930,227
2009-07-15,00:40:00,3.3920,3.3920,3.3840,3.3840,357
2009-07-15,00:45:00,3.3850,3.3880,3.3770,3.3800,653
2009-07-15,00:50:00,3.3810,3.3970,3.3800,3.3840,517
2009-07-15,00:55:00,3.3830,3.3900,3.3820,3.3860,177
2009-07-15,01:00:00,3.3860,3.3980,3.3800,3.3920,431
2009-07-15,01:05:00,3.3920,3.3930,3.3870,3.3870,131
2009-07-15,01:10:00,3.3900,3.3910,3.3740,3.3780,533
2009-07-15,01:15:00,3.3790,3.3840,3.3750,3.3750,382
2009-07-15,01:20:00,3.3760,3.3930,3.3740,3.3890,566
2009-07-15,01:25:00,3.3900,3.3930,3.3870,3.3900,210
2009-07-15,01:30:00,3.3920,3.3970,3.3900,3.3920,260
2009-07-15,01:35:00,3.3910,3.4080,3.3910,3.4040,483
2009-07-15,01:40:00,3.4050,3.4160,3.4040,3.4110,699
2009-07-15,01:45:00,3.4110,3.4130,3.4030,3.4040,339
2009-07-15,01:50:00,3.4050,3.4070,3.3960,3.3980,223
2009-07-15,01:55:00,3.3980,3.4010,3.3880,3.4010,441
2009-07-15,02:00:00,3.4000,3.4060,3.3990,3.3990,159
2009-07-15,02:05:00,3.3980,3.4500,3.3900,3.4360,2724
2009-07-15,02:10:00,3.4360,3.4420,3.4220,3.4350,1524
2009-07-15,02:15:00,3.4340,3.4440,3.4260,3.4360,770
2009-07-15,02:20:00,3.4360,3.4420,3.4160,3.4160,929
2009-07-15,02:25:00,3.4170,3.4330,3.4170,3.4280,1923
2009-07-15,02:30:00,3.4280,3.4340,3.4270,3.4300,633
2009-07-15,02:35:00,3.4300,3.4410,3.4300,3.4330,244
2009-07-15,02:40:00,3.4320,3.4360,3.4310,3.4310,77
2009-07-15,02:45:00,3.4320,3.4410,3.4280,3.4360,279
2009-07-15,02:50:00,3.4390,3.4460,3.4360,3.4460,145
2009-07-15,02:55:00,3.4460,3.4480,3.4430,3.4470,241
2009-07-15,03:00:00,3.4470,3.4510,3.4410,3.4450,217
2009-07-15,03:05:00,3.4450,3.4500,3.4390,3.4410,146
2009-07-15,03:10:00,3.4410,3.4460,3.4400,3.4450,64
2009-07-15,03:15:00,3.4450,3.4470,3.4450,3.4470,136
2009-07-15,03:20:00,3.4460,3.4480,3.4400,3.4450,102
2009-07-15,03:25:00,3.4420,3.4440,3.4410,3.4430,31
2009-07-15,03:30:00,3.4440,3.4500,3.4420,3.4480,241
2009-07-15,03:35:00,3.4470,3.4560,3.4470,3.4530,169
2009-07-15,03:40:00,3.4530,3.4560,3.4510,3.4540,93
2009-07-15,03:45:00,3.4540,3.4550,3.4470,3.4500,98
2009-07-15,03:50:00,3.4520,3.4520,3.4470,3.4480,50
2009-07-15,03:55:00,3.4490,3.4540,3.4460,3.4500,48
2009-07-15,04:00:00,3.4500,3.4540,3.4500,3.4500,30
2009-07-15,04:05:00,3.4530,3.4530,3.4500,3.4500,38
2009-07-15,04:10:00,3.4500,3.4500,3.4440,3.4440,59
2009-07-15,04:15:00,3.4460,3.4500,3.4430,3.4470,30
2009-07-15,04:20:00,3.4500,3.4590,3.4500,3.4530,71
2009-07-15,04:25:00,3.4520,3.4520,3.4490,3.4490,5
2009-07-15,04:30:00,3.4530,3.4560,3.4500,3.4550,28
2009-07-15,04:35:00,3.4560,3.4660,3.4550,3.4650,88
2009-07-15,04:40:00,3.4650,3.4680,3.4650,3.4680,26
2009-07-15,04:45:00,3.4680,3.4720,3.4600,3.4600,38
2009-07-15,04:55:00,3.4640,3.4710,3.4600,3.4600,42
2009-07-15,05:00:00,3.4600,3.4630,3.4590,3.4630,12
2009-07-15,05:05:00,3.4660,3.4660,3.4640,3.4650,7
2009-07-15,05:10:00,3.4650,3.4720,3.4650,3.4720,17
2009-07-15,06:00:00,3.4460,3.4700,3.4460,3.4670,178
2009-07-15,06:05:00,3.4660,3.4660,3.4650,3.4650,5
2009-07-15,06:15:00,3.4650,3.4700,3.4650,3.4700,173
2009-07-15,06:20:00,3.4660,3.4780,3.4650,3.4760,62
2009-07-15,06:25:00,3.4750,3.4800,3.4750,3.4760,33
2009-07-15,06:30:00,3.4790,3.4790,3.4750,3.4750,13
2009-07-15,06:35:00,3.4750,3.4760,3.4730,3.4730,10
2009-07-15,06:40:00,3.4750,3.4750,3.4740,3.4750,12
2009-07-15,06:45:00,3.4770,3.4770,3.4770,3.4770,1
2009-07-15,06:50:00,3.4730,3.4730,3.4670,3.4670,5
2009-07-15,06:55:00,3.4670,3.4670,3.4580,3.4580,13
2009-07-15,07:00:00,3.4580,3.4650,3.4530,3.4530,33
2009-07-15,07:05:00,3.4530,3.4530,3.4470,3.4500,10
2009-07-15,07:10:00,3.4460,3.4460,3.4420,3.4420,3
2009-07-15,07:15:00,3.4470,3.4490,3.4470,3.4490,11
2009-07-15,07:25:00,3.4430,3.4460,3.4430,3.4440,9
2009-07-15,07:30:00,3.4460,3.4460,3.4460,3.4460,1
2009-07-15,07:35:00,3.4460,3.4460,3.4420,3.4420,13
2009-07-15,07:40:00,3.4440,3.4440,3.4410,3.4410,21
2009-07-15,07:45:00,3.4410,3.4470,3.4410,3.4430,19
2009-07-15,07:50:00,3.4480,3.4480,3.4440,3.4440,5
2009-07-15,07:55:00,3.4470,3.4470,3.4450,3.4450,8
2009-07-15,08:00:00,3.4450,3.4460,3.4450,3.4460,3
2009-07-15,08:05:00,3.4450,3.4550,3.4420,3.4470,40
2009-07-15,08:10:00,3.4420,3.4420,3.4420,3.4420,2
2009-07-15,08:20:00,3.4470,3.4520,3.4450,3.4450,4
2009-07-15,08:25:00,3.4450,3.4450,3.4420,3.4420,32
2009-07-15,08:30:00,3.4420,3.4430,3.4420,3.4430,4
2009-07-15,08:35:00,3.4530,3.4620,3.4530,3.4620,7
2009-07-15,08:40:00,3.4610,3.4740,3.4610,3.4710,32
2009-07-15,08:45:00,3.4760,3.4840,3.4740,3.4740,57
2009-07-15,08:55:00,3.4780,3.4780,3.4660,3.4660,6
2009-07-15,09:00:00,3.4800,3.4820,3.4800,3.4820,4
2009-07-15,09:10:00,3.4830,3.4870,3.4670,3.4750,29
2009-07-15,09:15:00,3.4790,3.4790,3.4750,3.4750,2
2009-07-15,09:20:00,3.4810,3.4810,3.4810,3.4810,1
2009-07-15,09:25:00,3.4760,3.4770,3.4670,3.4700,19
2009-07-15,09:30:00,3.4750,3.4750,3.4750,3.4750,2
2009-07-15,09:35:00,3.4730,3.4730,3.4680,3.4690,30
2009-07-15,09:40:00,3.4760,3.4760,3.4720,3.4720,4
2009-07-15,09:50:00,3.4710,3.4770,3.4710,3.4730,6
2009-07-15,09:55:00,3.4730,3.4730,3.4710,3.4710,5
2009-07-15,10:00:00,3.4730,3.4730,3.4730,3.4730,8
2009-07-15,10:05:00,3.4750,3.4820,3.4750,3.4820,12
2009-07-15,10:10:00,3.4800,3.4800,3.4750,3.4750,13
2009-07-15,10:20:00,3.4800,3.4800,3.4750,3.4750,2
2009-07-15,10:25:00,3.4750,3.4760,3.4730,3.4730,31
2009-07-15,10:30:00,3.4700,3.4750,3.4700,3.4730,6
2009-07-15,10:35:00,3.4740,3.4740,3.4740,3.4740,1
2009-07-15,10:50:00,3.4750,3.4820,3.4750,3.4820,9
2009-07-15,10:55:00,3.4730,3.4850,3.4710,3.4710,35
2009-07-15,11:00:00,3.4710,3.4750,3.4710,3.4750,3
2009-07-15,11:05:00,3.4750,3.4760,3.4750,3.4760,2
2009-07-15,11:10:00,3.4780,3.4800,3.4780,3.4800,16
2009-07-15,11:20:00,3.4800,3.4840,3.4800,3.4840,7
2009-07-15,11:35:00,3.4800,3.4810,3.4800,3.4810,11
2009-07-15,11:45:00,3.4760,3.4760,3.4760,3.4760,1
2009-07-15,11:50:00,3.4770,3.4800,3.4770,3.4770,4
2009-07-15,11:55:00,3.4770,3.4800,3.4770,3.4800,6
2009-07-15,12:05:00,3.4740,3.4740,3.4730,3.4740,16
2009-07-15,12:10:00,3.4680,3.4690,3.4670,3.4670,21
2009-07-15,12:15:00,3.4690,3.4690,3.4630,3.4670,61
2009-07-15,12:20:00,3.4630,3.4740,3.4630,3.4670,21
2009-07-15,12:25:00,3.4650,3.4680,3.4650,3.4670,41
2009-07-15,12:30:00,3.4670,3.4670,3.4570,3.4580,31
2009-07-15,12:35:00,3.4580,3.4590,3.4530,3.4530,27
2009-07-15,12:40:00,3.4550,3.4560,3.4540,3.4560,23
2009-07-15,12:45:00,3.4550,3.4560,3.4540,3.4550,14
2009-07-15,12:50:00,3.4550,3.4570,3.4550,3.4570,24
2009-07-15,12:55:00,3.4570,3.4570,3.4550,3.4550,28
2009-07-15,13:00:00,3.4580,3.4600,3.4570,3.4580,24
2009-07-15,13:05:00,3.4590,3.4600,3.4590,3.4600,2
2009-07-15,13:10:00,3.4560,3.4560,3.4560,3.4560,3
2009-07-15,13:15:00,3.4570,3.4570,3.4570,3.4570,1
2009-07-15,13:20:00,3.4570,3.4570,3.4570,3.4570,2
2009-07-15,13:25:00,3.4510,3.4510,3.4510,3.4510,3
2009-07-15,13:30:00,3.4510,3.4510,3.4480,3.4480,7
2009-07-15,13:35:00,3.4480,3.4480,3.4430,3.4430,19
2009-07-15,13:40:00,3.4440,3.4500,3.4440,3.4500,15
2009-07-15,13:45:00,3.4510,3.4510,3.4490,3.4500,7
2009-07-15,13:50:00,3.4480,3.4500,3.4480,3.4500,4
2009-07-15,13:55:00,3.4520,3.4530,3.4520,3.4530,7
2009-07-15,14:00:00,3.4490,3.4510,3.4490,3.4500,6
2009-07-15,14:10:00,3.4530,3.4530,3.4520,3.4520,12
2009-07-15,14:15:00,3.4520,3.4530,3.4510,3.4510,19
2009-07-15,14:20:00,3.4510,3.4510,3.4500,3.4500,10
2009-07-15,14:25:00,3.4510,3.4520,3.4510,3.4510,8
2009-07-15,14:30:00,3.4520,3.4520,3.4520,3.4520,2
2009-07-15,14:35:00,3.4500,3.4500,3.4490,3.4490,2
2009-07-15,14:40:00,3.4480,3.4490,3.4480,3.4490,3
2009-07-15,14:45:00,3.4470,3.4470,3.4470,3.4470,17
2009-07-15,14:50:00,3.4470,3.4470,3.4470,3.4470,12
2009-07-15,14:55:00,3.4460,3.4470,3.4460,3.4470,8
2009-07-15,15:00:00,3.4470,3.4500,3.4470,3.4500,14
2009-07-15,15:05:00,3.4480,3.4500,3.4480,3.4500,12
2009-07-15,15:10:00,3.4500,3.4500,3.4490,3.4500,6
2009-07-15,15:15:00,3.4500,3.4500,3.4500,3.4500,3
2009-07-15,15:20:00,3.4500,3.4500,3.4480,3.4480,6
2009-07-15,15:25:00,3.4490,3.4490,3.4490,3.4490,1
2009-07-15,15:30:00,3.4490,3.4510,3.4460,3.4510,35
2009-07-15,15:35:00,3.4520,3.4530,3.4490,3.4530,16
2009-07-15,15:40:00,3.4530,3.4530,3.4460,3.4470,7
2009-07-15,15:45:00,3.4470,3.4470,3.4450,3.4450,17
2009-07-15,15:50:00,3.4450,3.4470,3.4420,3.4420,44
2009-07-15,15:55:00,3.4440,3.4460,3.4440,3.4460,4
2009-07-15,16:00:00,3.4460,3.4460,3.4430,3.4460,41
2009-07-15,16:05:00,3.4460,3.4460,3.4450,3.4450,6
2009-07-15,16:10:00,3.4440,3.4450,3.4440,3.4450,6
2009-07-15,16:15:00,3.4440,3.4450,3.4440,3.4450,2
2009-07-15,16:20:00,3.4440,3.4450,3.4440,3.4450,4
2009-07-15,16:25:00,3.4450,3.4470,3.4450,3.4470,10
2009-07-15,16:30:00,3.4490,3.4500,3.4460,3.4460,7
2009-07-15,16:35:00,3.4490,3.4490,3.4490,3.4490,5
2009-07-15,16:40:00,3.4490,3.4490,3.4480,3.4480,3
2009-07-15,16:45:00,3.4480,3.4490,3.4470,3.4470,21
2009-07-15,16:50:00,3.4480,3.4490,3.4480,3.4490,5
2009-07-15,16:55:00,3.4480,3.4530,3.4480,3.4530,22
2009-07-15,17:00:00,3.4510,3.4550,3.4500,3.4550,13
2009-07-15,17:05:00,3.4550,3.4550,3.4550,3.4550,5
2009-07-15,17:10:00,3.4590,3.4710,3.4580,3.4690,29
2009-07-15,17:15:00,3.4760,3.4760,3.4760,3.4760,1
2009-07-15,17:20:00,3.4730,3.4750,3.4710,3.4740,45
2009-07-15,17:25:00,3.4740,3.4780,3.4740,3.4780,27
2009-07-15,17:30:00,3.4730,3.4730,3.4720,3.4730,9
2009-07-15,17:35:00,3.4730,3.4730,3.4720,3.4720,4
2009-07-15,17:40:00,3.4720,3.4730,3.4660,3.4680,50
2009-07-15,17:45:00,3.4730,3.4730,3.4730,3.4730,13
2009-07-15,17:50:00,3.4710,3.4710,3.4670,3.4670,12
2009-07-15,17:55:00,3.4700,3.4740,3.4700,3.4740,2
2009-07-15,18:00:00,3.4760,3.4820,3.4760,3.4820,22
2009-07-15,18:05:00,3.4810,3.4830,3.4760,3.4830,25
2009-07-15,18:10:00,3.4830,3.4830,3.4800,3.4820,21
2009-07-15,18:15:00,3.4820,3.4840,3.4820,3.4840,51
2009-07-15,18:20:00,3.4820,3.4850,3.4820,3.4850,11
2009-07-15,18:25:00,3.4850,3.4990,3.4850,3.4970,130
2009-07-15,18:30:00,3.4980,3.5060,3.4980,3.5060,84
2009-07-15,18:35:00,3.5060,3.5090,3.5060,3.5080,103
2009-07-15,18:40:00,3.5060,3.5060,3.5060,3.5060,2
2009-07-15,18:45:00,3.5050,3.5080,3.5010,3.5010,26
2009-07-15,18:50:00,3.5050,3.5060,3.5050,3.5050,11
2009-07-15,18:55:00,3.5060,3.5080,3.5060,3.5070,19
2009-07-15,19:00:00,3.5080,3.5090,3.5030,3.5030,73
2009-07-15,19:05:00,3.5000,3.5060,3.4990,3.5040,42
2009-07-15,19:10:00,3.5000,3.5000,3.4750,3.4840,86
2009-07-15,19:15:00,3.4830,3.4940,3.4810,3.4890,39
2009-07-15,19:20:00,3.4910,3.4910,3.4830,3.4860,59
2009-07-15,19:25:00,3.4830,3.4950,3.4830,3.4920,16
2009-07-15,19:30:00,3.4880,3.4880,3.4770,3.4780,46
2009-07-15,19:35:00,3.4760,3.4760,3.4710,3.4750,13
2009-07-15,19:40:00,3.4760,3.4840,3.4700,3.4710,97
2009-07-15,19:45:00,3.4710,3.4770,3.4670,3.4720,113
2009-07-15,19:50:00,3.4670,3.4780,3.4670,3.4760,93
2009-07-15,19:55:00,3.4760,3.4920,3.4760,3.4900,59
2009-07-15,20:00:00,3.4890,3.4990,3.4880,3.4910,87
2009-07-15,20:05:00,3.4910,3.5000,3.4880,3.4880,58
2009-07-15,20:10:00,3.4880,3.4980,3.4850,3.4960,61
2009-07-15,20:15:00,3.4950,3.4960,3.4830,3.4850,112
2009-07-15,20:20:00,3.4850,3.4890,3.4850,3.4870,44
2009-07-15,20:25:00,3.4880,3.4880,3.4790,3.4840,414
2009-07-15,20:30:00,3.4840,3.4920,3.4730,3.4750,352
2009-07-15,20:35:00,3.4750,3.4930,3.4740,3.4910,363
2009-07-15,20:40:00,3.4890,3.4920,3.4880,3.4880,214
2009-07-15,20:45:00,3.4880,3.5060,3.4850,3.5060,506
2009-07-15,20:50:00,3.5060,3.5170,3.5030,3.5100,537
2009-07-15,20:55:00,3.5100,3.5270,3.5000,3.5250,722
2009-07-15,21:00:00,3.5230,3.5250,3.4820,3.4840,2113
2009-07-15,21:05:00,3.4830,3.4920,3.4810,3.4860,1085
2009-07-15,21:10:00,3.4840,3.4870,3.4570,3.4650,948
2009-07-15,21:15:00,3.4650,3.4680,3.4300,3.4370,2656
2009-07-15,21:20:00,3.4370,3.4550,3.4300,3.4360,1940
2009-07-15,21:25:00,3.4360,3.4370,3.4020,3.4210,2542
2009-07-15,21:30:00,3.4210,3.4320,3.4180,3.4220,1512
2009-07-15,21:35:00,3.4220,3.4220,3.3810,3.3940,2084
2009-07-15,21:40:00,3.3940,3.4080,3.3900,3.4040,1395
2009-07-15,21:45:00,3.4050,3.4070,3.3920,3.3990,718
2009-07-15,21:50:00,3.3980,3.4120,3.3960,3.4030,655
2009-07-15,21:55:00,3.4030,3.4130,3.3990,3.4110,674
2009-07-15,22:00:00,3.4100,3.4230,3.4000,3.4010,1054
2009-07-15,22:05:00,3.4000,3.4020,3.3930,3.3960,862
2009-07-15,22:10:00,3.3970,3.4070,3.3910,3.3960,670
2009-07-15,22:15:00,3.3970,3.4030,3.3880,3.3990,548
2009-07-15,22:20:00,3.3990,3.4050,3.3960,3.4000,450
2009-07-15,22:25:00,3.4000,3.4070,3.3840,3.3960,807
2009-07-15,22:30:00,3.3960,3.4120,3.3660,3.3680,1997
2009-07-15,22:35:00,3.3670,3.3790,3.3660,3.3710,1233
2009-07-15,22:40:00,3.3710,3.3710,3.3260,3.3480,3012
2009-07-15,22:45:00,3.3460,3.3550,3.3370,3.3540,1351
2009-07-15,22:50:00,3.3540,3.3590,3.3430,3.3480,729
2009-07-15,22:55:00,3.3480,3.3480,3.3210,3.3270,1923
2009-07-15,23:00:00,3.3260,3.3400,3.3230,3.3390,866
2009-07-15,23:05:00,3.3380,3.3450,3.3280,3.3420,659
2009-07-15,23:10:00,3.3420,3.3480,3.3370,3.3410,634
2009-07-15,23:15:00,3.3410,3.3410,3.3340,3.3390,724
2009-07-15,23:20:00,3.3390,3.3410,3.3340,3.3370,742
2009-07-15,23:25:00,3.3360,3.3450,3.3280,3.3310,825
2009-07-15,23:30:00,3.3300,3.3380,3.3230,3.3380,618
2009-07-15,23:35:00,3.3380,3.3420,3.3160,3.3210,1098
2009-07-15,23:40:00,3.3200,3.3210,3.3090,3.3110,1071
2009-07-15,23:45:00,3.3110,3.3170,3.3100,3.3130,679
2009-07-15,23:50:00,3.3130,3.3250,3.3100,3.3240,926
2009-07-15,23:55:00,3.3230,3.3250,3.3200,3.3220,612
2009-07-16,00:00:00,3.3220,3.3220,3.3040,3.3120,1263
2009-07-16,00:05:00,3.3120,3.3190,3.3120,3.3140,345
2009-07-16,00:10:00,3.3150,3.3150,3.2590,3.2670,3533
2009-07-16,00:15:00,3.2670,3.2880,3.2650,3.2870,1786
2009-07-16,00:20:00,3.2870,3.3070,3.2850,3.3040,1135
2009-07-16,00:25:00,3.3040,3.3140,3.3000,3.3130,693
2009-07-16,00:30:00,3.3130,3.3250,3.3060,3.3240,646
2009-07-16,00:35:00,3.3240,3.3310,3.3080,3.3100,931
2009-07-16,00:40:00,3.3090,3.3180,3.3090,3.3110,556
2009-07-16,00:45:00,3.3100,3.3160,3.3050,3.3080,473
2009-07-16,00:50:00,3.3080,3.3180,3.3010,3.3030,426
2009-07-16,00:55:00,3.3010,3.3040,3.3000,3.3040,436
2009-07-16,01:00:00,3.3030,3.3130,3.3030,3.3070,384
2009-07-16,01:05:00,3.3080,3.3170,3.3050,3.3060,418
2009-07-16,01:10:00,3.3050,3.3080,3.2970,3.2970,420
2009-07-16,01:15:00,3.2980,3.3040,3.2830,3.2860,976
2009-07-16,01:20:00,3.2870,3.2950,3.2850,3.2870,352
2009-07-16,01:25:00,3.2850,3.2880,3.2760,3.2780,667
2009-07-16,01:30:00,3.2770,3.2860,3.2750,3.2800,460
2009-07-16,01:35:00,3.2790,3.2930,3.2790,3.2880,464
2009-07-16,01:40:00,3.2870,3.2930,3.2850,3.2890,504
2009-07-16,01:45:00,3.2870,3.3050,3.2850,3.2920,635
2009-07-16,01:50:00,3.2940,3.2960,3.2760,3.2820,638
2009-07-16,01:55:00,3.2820,3.2880,3.2750,3.2790,509
2009-07-16,02:00:00,3.2790,3.2850,3.2720,3.2770,584
2009-07-16,02:05:00,3.2770,3.2890,3.2700,3.2710,1072
2009-07-16,02:10:00,3.2700,3.2980,3.2700,3.2980,755
2009-07-16,02:15:00,3.2980,3.3050,3.2730,3.2810,1145
2009-07-16,02:20:00,3.2820,3.2980,3.2800,3.2930,845
2009-07-16,02:25:00,3.2940,3.2940,3.2700,3.2710,3374
2009-07-16,02:30:00,3.2710,3.2770,3.2700,3.2740,679
2009-07-16,02:35:00,3.2750,3.2840,3.2750,3.2790,440
2009-07-16,02:40:00,3.2790,3.2810,3.2760,3.2770,166
2009-07-16,02:45:00,3.2770,3.2770,3.2730,3.2730,83
2009-07-16,02:50:00,3.2760,3.2830,3.2750,3.2810,106
2009-07-16,02:55:00,3.2820,3.2840,3.2810,3.2820,144
2009-07-16,03:00:00,3.2840,3.2870,3.2830,3.2860,112
2009-07-16,03:05:00,3.2860,3.3000,3.2860,3.2990,218
2009-07-16,03:10:00,3.2980,3.3000,3.2880,3.2940,201
2009-07-16,03:15:00,3.2950,3.2980,3.2950,3.2980,59
2009-07-16,03:20:00,3.2980,3.2990,3.2950,3.2970,51
2009-07-16,03:25:00,3.2960,3.2990,3.2860,3.2940,278
2009-07-16,03:30:00,3.2950,3.3060,3.2940,3.3010,202
2009-07-16,03:35:00,3.3000,3.3020,3.2990,3.3020,31
2009-07-16,03:40:00,3.3020,3.3090,3.3020,3.3070,93
2009-07-16,03:45:00,3.3080,3.3170,3.3080,3.3150,145
2009-07-16,03:50:00,3.3130,3.3160,3.3110,3.3130,60
2009-07-16,03:55:00,3.3140,3.3140,3.3060,3.3130,96
2009-07-16,04:00:00,3.3130,3.3130,3.3010,3.3120,45
2009-07-16,04:05:00,3.3120,3.3120,3.3090,3.3090,43
2009-07-16,04:10:00,3.3050,3.3090,3.3020,3.3020,19
2009-07-16,04:15:00,3.3030,3.3030,3.2960,3.3000,22
2009-07-16,04:20:00,3.2980,3.2990,3.2980,3.2990,6
2009-07-16,04:25:00,3.2990,3.3000,3.2960,3.2960,29
2009-07-16,04:30:00,3.2960,3.2960,3.2880,3.2880,14
2009-07-16,04:35:00,3.2920,3.2920,3.2910,3.2920,3
2009-07-16,04:40:00,3.2920,3.2920,3.2850,3.2870,12
2009-07-16,04:45:00,3.2840,3.2920,3.2830,3.2920,7
2009-07-16,04:50:00,3.2890,3.2890,3.2890,3.2890,1
2009-07-16,04:55:00,3.2880,3.2960,3.2880,3.2960,2
2009-07-16,05:00:00,3.2890,3.2900,3.2870,3.2900,20
2009-07-16,05:05:00,3.2900,3.2900,3.2830,3.2890,13
2009-07-16,05:10:00,3.2850,3.2850,3.2800,3.2800,21
2009-07-16,06:00:00,3.2960,3.2960,3.2800,3.2880,65
2009-07-16,06:05:00,3.2910,3.2920,3.2910,3.2920,6
2009-07-16,06:10:00,3.2860,3.2890,3.2850,3.2880,8
2009-07-16,06:15:00,3.2870,3.2870,3.2830,3.2840,10
2009-07-16,06:20:00,3.2850,3.2850,3.2820,3.2830,11
2009-07-16,06:30:00,3.2860,3.2860,3.2860,3.2860,1
2009-07-16,06:40:00,3.2890,3.2950,3.2890,3.2950,5
2009-07-16,06:45:00,3.2960,3.3000,3.2950,3.3000,10
2009-07-16,06:50:00,3.3000,3.3000,3.3000,3.3000,1
2009-07-16,07:05:00,3.3000,3.3000,3.3000,3.3000,14
2009-07-16,07:10:00,3.2990,3.2990,3.2990,3.2990,1
2009-07-16,07:15:00,3.2990,3.2990,3.2990,3.2990,1
2009-07-16,07:20:00,3.3000,3.3000,3.3000,3.3000,2
2009-07-16,07:35:00,3.3000,3.3000,3.3000,3.3000,3
2009-07-16,07:40:00,3.2990,3.2990,3.2950,3.2950,3
2009-07-16,07:45:00,3.2920,3.2970,3.2920,3.2970,2
2009-07-16,07:50:00,3.2960,3.2960,3.2830,3.2830,15
2009-07-16,07:55:00,3.2810,3.2840,3.2810,3.2840,5
2009-07-16,08:00:00,3.2840,3.2840,3.2840,3.2840,2
2009-07-16,08:10:00,3.2860,3.2860,3.2710,3.2770,21
2009-07-16,08:15:00,3.2740,3.2860,3.2730,3.2790,15
2009-07-16,08:20:00,3.2750,3.2750,3.2750,3.2750,1
2009-07-16,08:30:00,3.2770,3.2770,3.2770,3.2770,2
2009-07-16,08:35:00,3.2720,3.2720,3.2720,3.2720,1
2009-07-16,08:40:00,3.2710,3.2710,3.2710,3.2710,1
2009-07-16,08:50:00,3.2720,3.2770,3.2600,3.2740,28
2009-07-16,08:55:00,3.2730,3.2750,3.2730,3.2750,3
2009-07-16,09:05:00,3.2780,3.2810,3.2780,3.2810,4
2009-07-16,09:10:00,3.2830,3.2840,3.2770,3.2790,16
2009-07-16,09:15:00,3.2770,3.2800,3.2770,3.2770,3
2009-07-16,09:20:00,3.2790,3.2990,3.2790,3.2990,15
2009-07-16,09:25:00,3.2990,3.3000,3.2930,3.2990,30
2009-07-16,09:30:00,3.2990,3.2990,3.2930,3.2930,12
2009-07-16,09:35:00,3.2870,3.2870,3.2710,3.2850,43
2009-07-16,09:40:00,3.2700,3.2700,3.2680,3.2680,5
2009-07-16,09:55:00,3.2780,3.2800,3.2780,3.2800,4
2009-07-16,10:10:00,3.2690,3.2750,3.2610,3.2610,20
2009-07-16,10:15:00,3.2600,3.2600,3.2600,3.2600,6
2009-07-16,10:20:00,3.2600,3.2600,3.2500,3.2530,52
2009-07-16,10:25:00,3.2550,3.2550,3.2530,3.2530,2
2009-07-16,10:30:00,3.2550,3.2580,3.2550,3.2550,7
2009-07-16,10:35:00,3.2550,3.2550,3.2550,3.2550,1
2009-07-16,10:45:00,3.2580,3.2580,3.2580,3.2580,4
2009-07-16,10:50:00,3.2590,3.2650,3.2590,3.2650,5
2009-07-16,10:55:00,3.2580,3.2640,3.2560,3.2640,4
2009-07-16,11:00:00,3.2640,3.2670,3.2640,3.2650,10
2009-07-16,11:05:00,3.2660,3.2660,3.2660,3.2660,1
2009-07-16,11:10:00,3.2570,3.2610,3.2550,3.2610,13
2009-07-16,11:20:00,3.2640,3.2640,3.2640,3.2640,1
2009-07-16,11:25:00,3.2600,3.2600,3.2600,3.2600,1
2009-07-16,11:35:00,3.2660,3.2660,3.2660,3.2660,1
2009-07-16,11:40:00,3.2560,3.2610,3.2560,3.2610,2
2009-07-16,12:00:00,3.2650,3.2650,3.2650,3.2650,2
2009-07-16,12:05:00,3.2650,3.2650,3.2650,3.2650,1
2009-07-16,12:10:00,3.2650,3.2650,3.2650,3.2650,1
2009-07-16,12:15:00,3.2650,3.2650,3.2650,3.2650,1
2009-07-16,12:20:00,3.2570,3.2570,3.2570,3.2570,1
2009-07-16,12:25:00,3.2590,3.2590,3.2590,3.2590,1
2009-07-16,12:30:00,3.2660,3.2660,3.2630,3.2640,9
2009-07-16,12:35:00,3.2640,3.2810,3.2640,3.2810,15
2009-07-16,12:40:00,3.2820,3.2850,3.2810,3.2850,27
2009-07-16,12:45:00,3.2840,3.2890,3.2840,3.2880,5
2009-07-16,12:50:00,3.2880,3.2890,3.2820,3.2820,17
2009-07-16,12:55:00,3.2750,3.2780,3.2730,3.2770,16
2009-07-16,13:00:00,3.2770,3.2780,3.2770,3.2780,4
2009-07-16,13:05:00,3.2790,3.2830,3.2790,3.2830,3
2009-07-16,13:10:00,3.2860,3.2860,3.2850,3.2850,3
2009-07-16,13:15:00,3.2870,3.2870,3.2860,3.2860,5
2009-07-16,13:20:00,3.2870,3.2890,3.2860,3.2890,6
2009-07-16,13:25:00,3.2880,3.2880,3.2840,3.2840,7
2009-07-16,13:30:00,3.2830,3.2880,3.2830,3.2880,5
2009-07-16,13:35:00,3.2880,3.2880,3.2860,3.2860,4
2009-07-16,13:40:00,3.2860,3.2860,3.2840,3.2840,10
2009-07-16,13:45:00,3.2890,3.2890,3.2840,3.2840,2
2009-07-16,13:50:00,3.2850,3.2850,3.2840,3.2850,3
2009-07-16,13:55:00,3.2850,3.2850,3.2850,3.2850,3
2009-07-16,14:00:00,3.2890,3.2890,3.2890,3.2890,1
2009-07-16,14:05:00,3.2890,3.2900,3.2890,3.2900,9
2009-07-16,14:10:00,3.2910,3.2950,3.2910,3.2940,12
2009-07-16,14:15:00,3.2950,3.2960,3.2910,3.2960,27
2009-07-16,14:20:00,3.2950,3.2950,3.2950,3.2950,1
2009-07-16,14:25:00,3.2930,3.2930,3.2870,3.2870,8
2009-07-16,14:30:00,3.2880,3.2910,3.2860,3.2860,9
2009-07-16,14:35:00,3.2910,3.2910,3.2870,3.2870,3
2009-07-16,14:40:00,3.2850,3.2860,3.2840,3.2860,7
2009-07-16,14:45:00,3.2890,3.2920,3.2890,3.2910,14
2009-07-16,14:50:00,3.2890,3.2890,3.2860,3.2860,4
2009-07-16,14:55:00,3.2860,3.2860,3.2840,3.2860,5
2009-07-16,15:00:00,3.2900,3.2900,3.2890,3.2900,5
2009-07-16,15:05:00,3.2890,3.2890,3.2870,3.2870,2
2009-07-16,15:10:00,3.2880,3.2900,3.2880,3.2900,5
2009-07-16,15:15:00,3.2890,3.2900,3.2890,3.2900,7
2009-07-16,15:20:00,3.2910,3.2910,3.2910,3.2910,1
2009-07-16,15:25:00,3.2960,3.2960,3.2920,3.2960,12
2009-07-16,15:30:00,3.2970,3.2970,3.2970,3.2970,1
2009-07-16,15:35:00,3.2960,3.2980,3.2950,3.2980,14
2009-07-16,15:40:00,3.2980,3.2990,3.2980,3.2980,18
2009-07-16,15:45:00,3.2980,3.2980,3.2970,3.2970,4
2009-07-16,15:50:00,3.2960,3.2990,3.2960,3.2990,28
2009-07-16,15:55:00,3.3000,3.3040,3.2990,3.2990,17
2009-07-16,16:00:00,3.2970,3.2980,3.2930,3.2930,28
2009-07-16,16:05:00,3.2920,3.2940,3.2830,3.2830,29
2009-07-16,16:10:00,3.2830,3.2830,3.2830,3.2830,8
2009-07-16,16:20:00,3.2870,3.2870,3.2820,3.2820,3
2009-07-16,16:25:00,3.2820,3.2830,3.2800,3.2830,9
2009-07-16,16:30:00,3.2800,3.2810,3.2800,3.2810,4
2009-07-16,16:35:00,3.2770,3.2770,3.2770,3.2770,2
2009-07-16,16:40:00,3.2760,3.2760,3.2740,3.2740,8
2009-07-16,16:45:00,3.2740,3.2780,3.2740,3.2780,3
2009-07-16,16:50:00,3.2800,3.2800,3.2800,3.2800,1
2009-07-16,16:55:00,3.2790,3.2790,3.2790,3.2790,1
2009-07-16,17:00:00,3.2830,3.2830,3.2800,3.2800,2
2009-07-16,17:05:00,3.2820,3.2820,3.2820,3.2820,1
2009-07-16,17:10:00,3.2800,3.2800,3.2740,3.2750,26
2009-07-16,17:15:00,3.2740,3.2750,3.2740,3.2740,18
2009-07-16,17:20:00,3.2700,3.2700,3.2620,3.2640,5
2009-07-16,17:25:00,3.2600,3.2650,3.2600,3.2650,14
2009-07-16,17:30:00,3.2680,3.2700,3.2680,3.2680,9
2009-07-16,17:35:00,3.2700,3.2720,3.2700,3.2720,3
2009-07-16,17:40:00,3.2730,3.2750,3.2730,3.2750,2
2009-07-16,17:45:00,3.2790,3.2790,3.2790,3.2790,2
2009-07-16,17:50:00,3.2820,3.2820,3.2820,3.2820,1
2009-07-16,17:55:00,3.2800,3.2920,3.2800,3.2920,21
2009-07-16,18:00:00,3.2920,3.2940,3.2890,3.2900,14
2009-07-16,18:05:00,3.2910,3.2910,3.2900,3.2910,5
2009-07-16,18:10:00,3.2890,3.2890,3.2880,3.2880,6
2009-07-16,18:15:00,3.2880,3.2880,3.2850,3.2850,4
2009-07-16,18:20:00,3.2870,3.2900,3.2870,3.2890,13
2009-07-16,18:25:00,3.2900,3.2920,3.2900,3.2910,19
2009-07-16,18:30:00,3.2930,3.2980,3.2910,3.2980,25
2009-07-16,18:35:00,3.2960,3.3040,3.2950,3.3040,30
2009-07-16,18:40:00,3.3030,3.3040,3.3000,3.3000,27
2009-07-16,18:45:00,3.3000,3.3030,3.2990,3.2990,16
2009-07-16,18:50:00,3.2970,3.3000,3.2960,3.2960,15
2009-07-16,18:55:00,3.3020,3.3020,3.3000,3.3000,14
2009-07-16,19:00:00,3.2990,3.3040,3.2980,3.3040,23
2009-07-16,19:05:00,3.3020,3.3040,3.3020,3.3020,17
2009-07-16,19:10:00,3.3020,3.3030,3.2930,3.3000,34
2009-07-16,19:15:00,3.3000,3.3030,3.2990,3.3030,13
2009-07-16,19:20:00,3.3040,3.3090,3.3040,3.3090,23
2009-07-16,19:25:00,3.3070,3.3080,3.3060,3.3070,53
2009-07-16,19:30:00,3.3070,3.3160,3.3070,3.3160,106
2009-07-16,19:35:00,3.3150,3.3190,3.3140,3.3140,44
2009-07-16,19:40:00,3.3150,3.3150,3.3110,3.3140,16
2009-07-16,19:45:00,3.3140,3.3140,3.3060,3.3090,21
2009-07-16,19:50:00,3.3060,3.3090,3.2990,3.2990,87
2009-07-16,19:55:00,3.2990,3.3010,3.2960,3.2980,48
2009-07-16,20:00:00,3.2920,3.2960,3.2610,3.2630,206
2009-07-16,20:05:00,3.2610,3.2700,3.2570,3.2680,142
2009-07-16,20:10:00,3.2640,3.2770,3.2600,3.2770,143
2009-07-16,20:15:00,3.2780,3.2790,3.2650,3.2730,135
2009-07-16,20:20:00,3.2740,3.2920,3.2740,3.2900,154
2009-07-16,20:25:00,3.2900,3.2900,3.2730,3.2740,105
2009-07-16,20:30:00,3.2740,3.2920,3.2660,3.2870,601
2009-07-16,20:35:00,3.2880,3.2890,3.2860,3.2890,158
2009-07-16,20:40:00,3.2890,3.2890,3.2850,3.2860,159
2009-07-16,20:45:00,3.2870,3.2880,3.2820,3.2880,205
2009-07-16,20:50:00,3.2890,3.2910,3.2880,3.2900,179
2009-07-16,20:55:00,3.2900,3.2920,3.2870,3.2920,277
2009-07-16,21:00:00,3.2920,3.3310,3.2850,3.3230,1952
2009-07-16,21:05:00,3.3220,3.3260,3.3060,3.3190,704
2009-07-16,21:10:00,3.3200,3.3260,3.3100,3.3220,606
2009-07-16,21:15:00,3.3230,3.3490,3.3230,3.3330,1545
2009-07-16,21:20:00,3.3320,3.3430,3.3290,3.3370,728
2009-07-16,21:25:00,3.3380,3.3600,3.3320,3.3530,905
2009-07-16,21:30:00,3.3540,3.3570,3.3430,3.3560,1019
2009-07-16,21:35:00,3.3570,3.3740,3.3510,3.3650,2030
2009-07-16,21:40:00,3.3650,3.3790,3.3610,3.3740,1243
2009-07-16,21:45:00,3.3740,3.3880,3.3650,3.3790,1291
2009-07-16,21:50:00,3.3780,3.3890,3.3760,3.3880,880
2009-07-16,21:55:00,3.3880,3.3930,3.3740,3.3800,1298
2009-07-16,22:00:00,3.3790,3.3790,3.3620,3.3680,1211
2009-07-16,22:05:00,3.3690,3.3880,3.3620,3.3840,1107
2009-07-16,22:10:00,3.3830,3.3880,3.3770,3.3870,822
2009-07-16,22:15:00,3.3860,3.4030,3.3850,3.3960,1289
2009-07-16,22:20:00,3.3970,3.4020,3.3840,3.3900,923
2009-07-16,22:25:00,3.3880,3.3910,3.3670,3.3710,1173
2009-07-16,22:30:00,3.3710,3.4470,3.3630,3.4380,6052
2009-07-16,22:35:00,3.4380,3.4800,3.4340,3.4470,3588
2009-07-16,22:40:00,3.4460,3.4570,3.4280,3.4340,1852
2009-07-16,22:45:00,3.4350,3.4490,3.4300,3.4410,996
2009-07-16,22:50:00,3.4420,3.4540,3.4310,3.4500,1125
2009-07-16,22:55:00,3.4500,3.4560,3.4420,3.4510,1065
2009-07-16,23:00:00,3.4510,3.5020,3.4490,3.5020,2599
2009-07-16,23:05:00,3.5010,3.5250,3.5000,3.5100,3584
2009-07-16,23:10:00,3.5110,3.5140,3.4900,3.4970,1666
2009-07-16,23:15:00,3.4980,3.5070,3.4900,3.5060,1036
2009-07-16,23:20:00,3.5060,3.5460,3.5060,3.5400,3123
2009-07-16,23:25:00,3.5390,3.5410,3.5220,3.5260,1598
2009-07-16,23:30:00,3.5260,3.5380,3.5110,3.5140,1767
2009-07-16,23:35:00,3.5140,3.5720,3.5120,3.5700,2473
2009-07-16,23:40:00,3.5700,3.5900,3.5520,3.5550,3212
2009-07-16,23:45:00,3.5540,3.5950,3.5540,3.5870,2503
2009-07-16,23:50:00,3.5870,3.5960,3.5850,3.5870,2096
2009-07-16,23:55:00,3.5860,3.6340,3.5860,3.5940,4818
2009-07-17,00:00:00,3.5950,3.5990,3.5760,3.5790,1627
2009-07-17,00:05:00,3.5780,3.6100,3.5780,3.6020,1660
2009-07-17,00:10:00,3.6000,3.6020,3.5830,3.5840,544
2009-07-17,00:15:00,3.5850,3.6020,3.5830,3.6000,790
2009-07-17,00:20:00,3.6000,3.6270,3.5980,3.6180,2144
2009-07-17,00:25:00,3.6180,3.6240,3.6150,3.6180,956
2009-07-17,00:30:00,3.6170,3.6180,3.6080,3.6100,923
2009-07-17,00:35:00,3.6090,3.6270,3.6090,3.6110,1108
2009-07-17,00:40:00,3.6100,3.6170,3.5950,3.6060,1333
2009-07-17,00:45:00,3.6080,3.6170,3.6050,3.6170,1105
2009-07-17,00:50:00,3.6160,3.6170,3.6100,3.6160,626
2009-07-17,00:55:00,3.6140,3.6170,3.6080,3.6090,711
2009-07-17,01:00:00,3.6090,3.6100,3.5850,3.5900,1223
2009-07-17,01:05:00,3.5930,3.6040,3.5900,3.5960,979
2009-07-17,01:10:00,3.5960,3.5980,3.5850,3.5870,735
2009-07-17,01:15:00,3.5880,3.5900,3.5850,3.5900,509
2009-07-17,01:20:00,3.5900,3.6040,3.5880,3.6010,751
2009-07-17,01:25:00,3.6030,3.6340,3.6030,3.6300,1602
2009-07-17,01:30:00,3.6300,3.6740,3.6260,3.6730,3538
2009-07-17,01:35:00,3.6740,3.6740,3.6310,3.6390,2329
2009-07-17,01:40:00,3.6380,3.6560,3.6370,3.6530,1137
2009-07-17,01:45:00,3.6530,3.6530,3.6320,3.6420,511
2009-07-17,01:50:00,3.6410,3.6620,3.6410,3.6620,857
2009-07-17,01:55:00,3.6620,3.6770,3.6480,3.6530,1117
2009-07-17,02:00:00,3.6530,3.6540,3.6330,3.6330,826
2009-07-17,02:05:00,3.6330,3.6410,3.6300,3.6350,638
2009-07-17,02:10:00,3.6340,3.6380,3.6090,3.6190,1477
2009-07-17,02:15:00,3.6160,3.6230,3.5940,3.6040,1331
2009-07-17,02:20:00,3.6040,3.6640,3.5990,3.6550,2323
2009-07-17,02:25:00,3.6550,3.6800,3.6430,3.6670,3177
2009-07-17,02:30:00,3.6680,3.6700,3.6550,3.6650,673
2009-07-17,02:35:00,3.6650,3.6700,3.6600,3.6620,345
2009-07-17,02:40:00,3.6620,3.6720,3.6600,3.6690,130
2009-07-17,02:45:00,3.6690,3.6690,3.6600,3.6630,121
2009-07-17,02:50:00,3.6640,3.6680,3.6500,3.6500,102
2009-07-17,02:55:00,3.6500,3.6560,3.6480,3.6490,136
2009-07-17,03:00:00,3.6490,3.6490,3.6450,3.6470,213
2009-07-17,03:05:00,3.6480,3.6480,3.6380,3.6410,150
2009-07-17,03:10:00,3.6410,3.6510,3.6380,3.6380,214
2009-07-17,03:15:00,3.6390,3.6460,3.6360,3.6360,105
2009-07-17,03:20:00,3.6360,3.6390,3.6330,3.6380,94
2009-07-17,03:25:00,3.6370,3.6410,3.6340,3.6340,181
2009-07-17,03:30:00,3.6350,3.6370,3.6310,3.6320,58
2009-07-17,03:35:00,3.6310,3.6320,3.6050,3.6080,512
2009-07-17,03:40:00,3.6080,3.6110,3.6020,3.6080,127
2009-07-17,03:45:00,3.6070,3.6140,3.5940,3.5970,220
2009-07-17,03:50:00,3.5970,3.6050,3.5970,3.5980,106
2009-07-17,03:55:00,3.6000,3.6040,3.5950,3.5970,102
2009-07-17,04:00:00,3.5960,3.6070,3.5960,3.6030,65
2009-07-17,04:05:00,3.6030,3.6200,3.6020,3.6180,109
2009-07-17,04:10:00,3.6190,3.6200,3.6160,3.6160,9
2009-07-17,04:15:00,3.6150,3.6260,3.6150,3.6170,29
2009-07-17,04:20:00,3.6180,3.6270,3.6180,3.6220,16
2009-07-17,04:25:00,3.6270,3.6270,3.6250,3.6250,2
2009-07-17,04:30:00,3.6250,3.6250,3.6050,3.6050,31
2009-07-17,04:35:00,3.6050,3.6050,3.6000,3.6020,57
2009-07-17,04:40:00,3.6000,3.6000,3.5920,3.5960,20
2009-07-17,04:45:00,3.6200,3.6210,3.6010,3.6110,11
2009-07-17,04:50:00,3.6080,3.6080,3.6080,3.6080,1
2009-07-17,04:55:00,3.6050,3.6050,3.6050,3.6050,5
2009-07-17,05:00:00,3.6070,3.6080,3.6060,3.6060,9
2009-07-17,05:05:00,3.6060,3.6190,3.6060,3.6190,12
2009-07-17,06:00:00,3.6160,3.6300,3.6160,3.6290,16
2009-07-17,06:05:00,3.6250,3.6250,3.6250,3.6250,3
2009-07-17,06:10:00,3.6240,3.6240,3.6150,3.6210,17
2009-07-17,06:15:00,3.6250,3.6310,3.6080,3.6280,11
2009-07-17,06:20:00,3.6290,3.6300,3.6290,3.6300,11
2009-07-17,06:25:00,3.6300,3.6310,3.6290,3.6310,27
2009-07-17,06:30:00,3.6280,3.6290,3.6280,3.6280,8
2009-07-17,06:35:00,3.6270,3.6270,3.6270,3.6270,1
2009-07-17,06:40:00,3.6270,3.6270,3.6270,3.6270,1
2009-07-17,06:45:00,3.6290,3.6290,3.6280,3.6280,4
2009-07-17,06:50:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-17,07:00:00,3.6280,3.6280,3.6280,3.6280,3
2009-07-17,07:05:00,3.6270,3.6280,3.6270,3.6270,7
2009-07-17,07:10:00,3.6270,3.6270,3.6270,3.6270,3
2009-07-17,07:25:00,3.6250,3.6250,3.6200,3.6200,8
2009-07-17,07:30:00,3.6220,3.6220,3.6220,3.6220,3
2009-07-17,07:35:00,3.6240,3.6240,3.6200,3.6200,9
2009-07-17,07:40:00,3.6200,3.6200,3.6150,3.6150,6
2009-07-17,07:50:00,3.6110,3.6110,3.6110,3.6110,1
2009-07-17,07:55:00,3.6100,3.6100,3.6020,3.6020,16
2009-07-17,08:00:00,3.6020,3.6020,3.6020,3.6020,2
2009-07-17,08:05:00,3.6020,3.6020,3.6020,3.6020,16
2009-07-17,08:10:00,3.6020,3.6020,3.6000,3.6000,12
2009-07-17,08:15:00,3.6000,3.6000,3.6000,3.6000,3
2009-07-17,08:20:00,3.6000,3.6010,3.6000,3.6010,3
2009-07-17,08:25:00,3.6010,3.6010,3.6000,3.6000,10
2009-07-17,08:30:00,3.6000,3.6000,3.6000,3.6000,1
2009-07-17,08:35:00,3.6010,3.6010,3.6000,3.6010,3
2009-07-17,08:40:00,3.6010,3.6010,3.6010,3.6010,1
2009-07-17,08:45:00,3.6000,3.6000,3.5980,3.5990,5
2009-07-17,08:50:00,3.5970,3.5980,3.5970,3.5980,2
2009-07-17,09:00:00,3.5980,3.5980,3.5970,3.5970,4
2009-07-17,09:05:00,3.5980,3.5980,3.5950,3.5950,6
2009-07-17,09:10:00,3.5960,3.5960,3.5960,3.5960,1
2009-07-17,09:15:00,3.5920,3.5920,3.5910,3.5920,6
2009-07-17,09:25:00,3.5910,3.5910,3.5910,3.5910,2
2009-07-17,09:30:00,3.5910,3.5910,3.5880,3.5900,49
2009-07-17,09:40:00,3.5890,3.5900,3.5810,3.5810,19
2009-07-17,09:45:00,3.5800,3.5820,3.5800,3.5810,4
2009-07-17,09:55:00,3.5830,3.5840,3.5830,3.5840,12
2009-07-17,10:00:00,3.5800,3.5820,3.5800,3.5820,9
2009-07-17,10:05:00,3.5830,3.5960,3.5830,3.5960,18
2009-07-17,10:10:00,3.5860,3.5960,3.5830,3.5830,7
2009-07-17,10:20:00,3.5920,3.5920,3.5890,3.5890,3
2009-07-17,10:25:00,3.5890,3.5930,3.5890,3.5930,4
2009-07-17,10:30:00,3.5930,3.5930,3.5920,3.5920,5
2009-07-17,10:35:00,3.5900,3.5980,3.5900,3.5980,26
2009-07-17,10:40:00,3.5910,3.6100,3.5910,3.5950,28
2009-07-17,10:45:00,3.5900,3.5940,3.5860,3.5930,7
2009-07-17,10:50:00,3.5870,3.5920,3.5870,3.5920,6
2009-07-17,10:55:00,3.5870,3.5870,3.5870,3.5870,2
2009-07-17,11:00:00,3.5890,3.6040,3.5890,3.6040,13
2009-07-17,11:05:00,3.6020,3.6020,3.6020,3.6020,1
2009-07-17,11:10:00,3.6030,3.6040,3.6000,3.6000,5
2009-07-17,11:15:00,3.6040,3.6060,3.6040,3.6060,8
2009-07-17,11:20:00,3.6010,3.6010,3.6010,3.6010,2
2009-07-17,11:25:00,3.6000,3.6130,3.5970,3.5970,38
2009-07-17,11:30:00,3.5950,3.6030,3.5920,3.5950,12
2009-07-17,11:35:00,3.5940,3.5940,3.5940,3.5940,1
2009-07-17,11:45:00,3.5940,3.5990,3.5920,3.5990,46
2009-07-17,11:50:00,3.5990,3.5990,3.5960,3.5960,8
2009-07-17,11:55:00,3.5960,3.5960,3.5960,3.5960,2
2009-07-17,12:00:00,3.6000,3.6000,3.6000,3.6000,1
2009-07-17,12:10:00,3.6000,3.6040,3.6000,3.6010,10
2009-07-17,12:15:00,3.6000,3.6010,3.6000,3.6000,24
2009-07-17,12:25:00,3.5990,3.5990,3.5990,3.5990,2
2009-07-17,12:30:00,3.6000,3.6040,3.5980,3.5990,54
2009-07-17,12:35:00,3.5980,3.5990,3.5950,3.5960,28
2009-07-17,12:40:00,3.5950,3.5990,3.5940,3.5990,14
2009-07-17,12:45:00,3.5980,3.6000,3.5980,3.6000,8
2009-07-17,12:50:00,3.5970,3.5970,3.5970,3.5970,1
2009-07-17,12:55:00,3.5980,3.6040,3.5980,3.6040,12
2009-07-17,13:00:00,3.6030,3.6030,3.6030,3.6030,4
2009-07-17,13:05:00,3.6020,3.6050,3.6020,3.6040,10
2009-07-17,13:10:00,3.6020,3.6020,3.6020,3.6020,1
2009-07-17,13:15:00,3.6030,3.6030,3.5920,3.5920,8
2009-07-17,13:20:00,3.5920,3.6020,3.5900,3.5920,46
2009-07-17,13:25:00,3.5880,3.5940,3.5850,3.5930,23
2009-07-17,13:30:00,3.5950,3.5950,3.5900,3.5900,13
2009-07-17,13:35:00,3.5900,3.5900,3.5890,3.5900,6
2009-07-17,13:40:00,3.5900,3.5900,3.5900,3.5900,1
2009-07-17,13:45:00,3.5880,3.6020,3.5880,3.5920,27
2009-07-17,13:55:00,3.5930,3.6000,3.5920,3.6000,17
2009-07-17,14:00:00,3.6000,3.6040,3.5980,3.6040,17
2009-07-17,14:05:00,3.6040,3.6040,3.6000,3.6000,15
2009-07-17,14:10:00,3.5980,3.6040,3.5980,3.6020,10
2009-07-17,14:15:00,3.6020,3.6130,3.6020,3.6080,27
2009-07-17,14:20:00,3.6100,3.6200,3.6090,3.6190,34
2009-07-17,14:25:00,3.6200,3.6200,3.6180,3.6200,13
2009-07-17,14:30:00,3.6190,3.6190,3.6190,3.6190,1
2009-07-17,14:35:00,3.6120,3.6120,3.6100,3.6100,5
2009-07-17,14:40:00,3.6130,3.6130,3.6130,3.6130,1
2009-07-17,14:45:00,3.6130,3.6140,3.6130,3.6130,7
2009-07-17,14:50:00,3.6130,3.6130,3.6130,3.6130,6
2009-07-17,14:55:00,3.6120,3.6120,3.6050,3.6050,25
2009-07-17,15:00:00,3.6050,3.6100,3.6050,3.6100,23
2009-07-17,15:05:00,3.6090,3.6110,3.6030,3.6080,24
2009-07-17,15:10:00,3.6030,3.6060,3.5920,3.5960,24
2009-07-17,15:15:00,3.5980,3.6000,3.5970,3.6000,10
2009-07-17,15:20:00,3.6050,3.6080,3.6030,3.6030,9
2009-07-17,15:25:00,3.6050,3.6050,3.6000,3.6050,4
2009-07-17,15:30:00,3.6050,3.6050,3.6000,3.6000,9
2009-07-17,15:35:00,3.6010,3.6010,3.6000,3.6010,5
2009-07-17,15:40:00,3.6020,3.6020,3.6000,3.6010,5
2009-07-17,15:45:00,3.6010,3.6010,3.5810,3.5830,87
2009-07-17,15:50:00,3.5830,3.5960,3.5800,3.5960,52
2009-07-17,15:55:00,3.5950,3.5960,3.5900,3.5960,17
2009-07-17,16:00:00,3.5950,3.5950,3.5850,3.5850,11
2009-07-17,16:05:00,3.5840,3.5870,3.5840,3.5870,3
2009-07-17,16:10:00,3.5840,3.5840,3.5840,3.5840,7
2009-07-17,16:15:00,3.5850,3.5930,3.5850,3.5880,16
2009-07-17,16:20:00,3.5890,3.5900,3.5870,3.5900,13
2009-07-17,16:25:00,3.5860,3.5940,3.5860,3.5930,20
2009-07-17,16:30:00,3.5910,3.5910,3.5830,3.5840,11
2009-07-17,16:35:00,3.5870,3.5870,3.5870,3.5870,2
2009-07-17,16:40:00,3.5850,3.5850,3.5840,3.5840,4
2009-07-17,16:45:00,3.5830,3.5840,3.5800,3.5800,16
2009-07-17,16:55:00,3.5850,3.5860,3.5840,3.5850,21
2009-07-17,17:00:00,3.5880,3.5910,3.5880,3.5910,18
2009-07-17,17:05:00,3.5900,3.5920,3.5900,3.5920,3
2009-07-17,17:10:00,3.5910,3.5910,3.5910,3.5910,3
2009-07-17,17:15:00,3.5910,3.5910,3.5910,3.5910,4
2009-07-17,17:25:00,3.5870,3.5870,3.5810,3.5810,5
2009-07-17,17:30:00,3.5810,3.5820,3.5810,3.5810,3
2009-07-17,17:35:00,3.5820,3.5830,3.5820,3.5830,11
2009-07-17,17:40:00,3.5830,3.5840,3.5830,3.5840,2
2009-07-17,17:45:00,3.5820,3.5840,3.5800,3.5840,10
2009-07-17,17:50:00,3.5850,3.5850,3.5820,3.5820,7
2009-07-17,17:55:00,3.5830,3.5850,3.5820,3.5850,7
2009-07-17,18:00:00,3.5860,3.5950,3.5860,3.5920,17
2009-07-17,18:05:00,3.5900,3.5900,3.5880,3.5880,2
2009-07-17,18:10:00,3.5860,3.5860,3.5840,3.5860,8
2009-07-17,18:15:00,3.5860,3.5890,3.5860,3.5890,6
2009-07-17,18:20:00,3.5920,3.5930,3.5910,3.5920,8
2009-07-17,18:25:00,3.5940,3.5940,3.5900,3.5940,21
2009-07-17,18:30:00,3.5940,3.5940,3.5900,3.5900,21
2009-07-17,18:35:00,3.5910,3.5960,3.5910,3.5960,46
2009-07-17,18:40:00,3.5970,3.6020,3.5970,3.6020,14
2009-07-17,18:45:00,3.6000,3.6000,3.6000,3.6000,1
2009-07-17,18:50:00,3.5990,3.6030,3.5980,3.6030,25
2009-07-17,18:55:00,3.6030,3.6500,3.6030,3.6500,120
2009-07-17,19:00:00,3.6490,3.6520,3.6310,3.6430,83
2009-07-17,19:05:00,3.6520,3.6700,3.6500,3.6610,178
2009-07-17,19:10:00,3.6600,3.6610,3.6400,3.6430,40
2009-07-17,19:15:00,3.6480,3.6610,3.6480,3.6610,43
2009-07-17,19:20:00,3.6620,3.6620,3.6480,3.6500,12
2009-07-17,19:25:00,3.6550,3.6710,3.6430,3.6500,113
2009-07-17,19:30:00,3.6480,3.6480,3.6380,3.6380,38
2009-07-17,19:35:00,3.6370,3.6400,3.6280,3.6300,47
2009-07-17,19:40:00,3.6260,3.6320,3.6160,3.6240,82
2009-07-17,19:45:00,3.6190,3.6190,3.6000,3.6000,176
2009-07-17,19:50:00,3.6040,3.6160,3.6040,3.6120,46
2009-07-17,19:55:00,3.6120,3.6160,3.5750,3.5850,220
2009-07-17,20:00:00,3.5820,3.5960,3.5700,3.5930,172
2009-07-17,20:05:00,3.5920,3.6110,3.5850,3.5920,154
2009-07-17,20:10:00,3.5880,3.6330,3.5830,3.6180,419
2009-07-17,20:15:00,3.6180,3.6200,3.5810,3.5950,324
2009-07-17,20:20:00,3.5950,3.6060,3.5830,3.5920,238
2009-07-17,20:25:00,3.5930,3.6290,3.5930,3.6260,198
2009-07-17,20:30:00,3.6270,3.6350,3.6120,3.6140,286
2009-07-17,20:35:00,3.6140,3.6270,3.5900,3.6220,402
2009-07-17,20:40:00,3.6240,3.6450,3.6180,3.6350,385
2009-07-17,20:45:00,3.6340,3.6350,3.6060,3.6100,286
2009-07-17,20:50:00,3.6100,3.6170,3.5860,3.5980,362
2009-07-17,20:55:00,3.5990,3.6190,3.5970,3.6180,292
2009-07-17,21:00:00,3.6150,3.6200,3.5500,3.5610,2452
2009-07-17,21:05:00,3.5610,3.5680,3.5440,3.5630,1067
2009-07-17,21:10:00,3.5640,3.5960,3.5630,3.5920,1202
2009-07-17,21:15:00,3.5910,3.6170,3.5900,3.5900,1052
2009-07-17,21:20:00,3.5900,3.6190,3.5900,3.6010,773
2009-07-17,21:25:00,3.6000,3.6280,3.5980,3.6200,1011
2009-07-17,21:30:00,3.6200,3.6320,3.6120,3.6180,1246
2009-07-17,21:35:00,3.6170,3.6230,3.5820,3.5840,1440
2009-07-17,21:40:00,3.5850,3.6240,3.5800,3.6080,1508
2009-07-17,21:45:00,3.6080,3.6440,3.6050,3.6090,1990
2009-07-17,21:50:00,3.6130,3.6370,3.6080,3.6370,951
2009-07-17,21:55:00,3.6360,3.6680,3.6340,3.6640,1692
2009-07-17,22:00:00,3.6630,3.7000,3.6490,3.6880,2998
2009-07-17,22:05:00,3.6900,3.6910,3.6640,3.6720,1305
2009-07-17,22:10:00,3.6690,3.6770,3.6640,3.6700,995
2009-07-17,22:15:00,3.6700,3.6770,3.6680,3.6760,618
2009-07-17,22:20:00,3.6760,3.7480,3.6730,3.7400,3074
2009-07-17,22:25:00,3.7400,3.7480,3.7120,3.7140,1607
2009-07-17,22:30:00,3.7140,3.7170,3.6890,3.6980,1096
2009-07-17,22:35:00,3.6970,3.7100,3.6920,3.6930,722
2009-07-17,22:40:00,3.6930,3.6980,3.6700,3.6720,1085
2009-07-17,22:45:00,3.6720,3.6950,3.6700,3.6770,677
2009-07-17,22:50:00,3.6780,3.6860,3.6440,3.6490,1596
2009-07-17,22:55:00,3.6450,3.6660,3.6450,3.6650,700
2009-07-17,23:00:00,3.6650,3.6710,3.6600,3.6680,530
2009-07-17,23:05:00,3.6660,3.6920,3.6640,3.6860,934
2009-07-17,23:10:00,3.6860,3.7060,3.6810,3.7000,964
2009-07-17,23:15:00,3.7000,3.7090,3.6950,3.7010,1152
2009-07-17,23:20:00,3.7010,3.7160,3.7010,3.7120,790
2009-07-17,23:25:00,3.7100,3.7160,3.7100,3.7100,689
2009-07-17,23:30:00,3.7100,3.7200,3.6990,3.7180,1031
2009-07-17,23:35:00,3.7180,3.7230,3.7120,3.7200,1058
2009-07-17,23:40:00,3.7200,3.7200,3.7030,3.7110,734
2009-07-17,23:45:00,3.7100,3.7260,3.7060,3.7250,949
2009-07-17,23:50:00,3.7250,3.7250,3.7150,3.7210,686
2009-07-17,23:55:00,3.7190,3.7460,3.7150,3.7430,1575
2009-07-18,00:00:00,3.7420,3.7460,3.7150,3.7260,877
2009-07-18,00:05:00,3.7270,3.7440,3.7250,3.7390,672
2009-07-18,00:10:00,3.7370,3.7440,3.7240,3.7320,558
2009-07-18,00:15:00,3.7310,3.7400,3.7250,3.7390,329
2009-07-18,00:20:00,3.7380,3.7490,3.7150,3.7250,1234
2009-07-18,00:25:00,3.7250,3.7380,3.7200,3.7320,824
2009-07-18,00:30:00,3.7320,3.7410,3.7150,3.7160,723
2009-07-18,00:35:00,3.7160,3.7330,3.7150,3.7300,506
2009-07-18,00:40:00,3.7280,3.7430,3.7280,3.7380,554
2009-07-18,00:45:00,3.7400,3.7700,3.7400,3.7570,2200
2009-07-18,00:50:00,3.7580,3.7690,3.7580,3.7660,833
2009-07-18,00:55:00,3.7660,3.7690,3.7580,3.7630,895
2009-07-18,01:00:00,3.7650,3.7850,3.7650,3.7820,1487
2009-07-18,01:05:00,3.7810,3.7850,3.7670,3.7720,703
2009-07-18,01:10:00,3.7710,3.7730,3.7530,3.7610,606
2009-07-18,01:15:00,3.7600,3.7650,3.7570,3.7630,400
2009-07-18,01:20:00,3.7630,3.7810,3.7620,3.7720,708
2009-07-18,01:25:00,3.7730,3.7790,3.7690,3.7700,382
2009-07-18,01:30:00,3.7700,3.7740,3.7650,3.7660,499
2009-07-18,01:35:00,3.7650,3.7750,3.7650,3.7720,399
2009-07-18,01:40:00,3.7720,3.7800,3.7720,3.7780,630
2009-07-18,01:45:00,3.7780,3.7790,3.7680,3.7700,333
2009-07-18,01:50:00,3.7700,3.7770,3.7680,3.7750,383
2009-07-18,01:55:00,3.7750,3.7760,3.7600,3.7620,400
2009-07-18,02:00:00,3.7620,3.7710,3.7600,3.7660,500
2009-07-18,02:05:00,3.7630,3.7660,3.7400,3.7420,887
2009-07-18,02:10:00,3.7410,3.7500,3.7370,3.7440,624
2009-07-18,02:15:00,3.7440,3.7590,3.7120,3.7140,1316
2009-07-18,02:20:00,3.7150,3.7250,3.6960,3.7020,1571
2009-07-18,02:25:00,3.7030,3.7030,3.6600,3.6680,2913
2009-07-18,02:30:00,3.6700,3.6750,3.6620,3.6730,679
2009-07-18,02:35:00,3.6730,3.6740,3.6670,3.6710,337
2009-07-18,02:40:00,3.6720,3.6750,3.6680,3.6750,99
2009-07-18,02:45:00,3.6740,3.6750,3.6700,3.6740,121
2009-07-18,02:50:00,3.6750,3.6750,3.6690,3.6750,72
2009-07-18,02:55:00,3.6730,3.6790,3.6730,3.6740,184
2009-07-18,03:00:00,3.6750,3.6790,3.6710,3.6780,91
2009-07-18,03:05:00,3.6780,3.6780,3.6660,3.6710,269
2009-07-18,03:10:00,3.6710,3.6750,3.6600,3.6640,139
2009-07-18,03:15:00,3.6620,3.6660,3.6580,3.6580,125
2009-07-18,03:20:00,3.6600,3.6650,3.6420,3.6490,136
2009-07-18,03:25:00,3.6490,3.6490,3.6410,3.6410,95
2009-07-18,03:30:00,3.6430,3.6480,3.6310,3.6460,290
2009-07-18,03:35:00,3.6500,3.6560,3.6470,3.6470,41
2009-07-18,03:40:00,3.6420,3.6480,3.6390,3.6430,45
2009-07-18,03:45:00,3.6450,3.6560,3.6450,3.6520,96
2009-07-18,03:50:00,3.6500,3.6530,3.6480,3.6510,44
2009-07-18,03:55:00,3.6520,3.6520,3.6380,3.6490,155
2009-07-18,04:00:00,3.6450,3.6450,3.6400,3.6410,26
2009-07-18,04:05:00,3.6400,3.6460,3.6400,3.6430,10
2009-07-18,04:15:00,3.6470,3.6470,3.6470,3.6470,1
2009-07-18,04:20:00,3.6480,3.6500,3.6480,3.6500,13
2009-07-18,04:25:00,3.6480,3.6600,3.6480,3.6600,13
2009-07-18,04:30:00,3.6540,3.6540,3.6520,3.6520,7
2009-07-18,04:35:00,3.6530,3.6570,3.6520,3.6570,3
2009-07-18,04:40:00,3.6540,3.6610,3.6540,3.6560,12
2009-07-18,04:45:00,3.6600,3.6800,3.6600,3.6750,27
2009-07-18,04:50:00,3.6800,3.6800,3.6700,3.6780,8
2009-07-18,04:55:00,3.6760,3.6880,3.6760,3.6880,13
2009-07-18,05:00:00,3.6860,3.6870,3.6760,3.6760,15
2009-07-18,05:05:00,3.6760,3.6820,3.6760,3.6810,6
2009-07-18,05:10:00,3.6820,3.6900,3.6820,3.6900,33
2009-07-20,06:00:00,3.7000,3.7000,3.6400,3.6400,45
2009-07-20,06:05:00,3.6400,3.6400,3.6110,3.6240,49
2009-07-20,06:10:00,3.6170,3.6170,3.6170,3.6170,2
2009-07-20,06:15:00,3.6240,3.6340,3.6240,3.6340,4
2009-07-20,06:20:00,3.6200,3.6200,3.6200,3.6200,1
2009-07-20,06:30:00,3.6230,3.6290,3.6230,3.6290,2
2009-07-20,06:40:00,3.6330,3.6490,3.6330,3.6490,11
2009-07-20,06:45:00,3.6500,3.6620,3.6500,3.6620,5
2009-07-20,06:50:00,3.6650,3.6660,3.6650,3.6660,2
2009-07-20,07:05:00,3.6570,3.6570,3.6570,3.6570,1
2009-07-20,07:10:00,3.6580,3.6600,3.6570,3.6580,8
2009-07-20,07:15:00,3.6570,3.6570,3.6570,3.6570,2
2009-07-20,07:20:00,3.6570,3.6570,3.6540,3.6540,5
2009-07-20,07:30:00,3.6460,3.6460,3.6230,3.6230,16
2009-07-20,07:35:00,3.6230,3.6230,3.6230,3.6230,1
2009-07-20,07:40:00,3.6220,3.6220,3.6170,3.6200,9
2009-07-20,07:45:00,3.6210,3.6210,3.6200,3.6200,2
2009-07-20,07:50:00,3.6210,3.6250,3.6200,3.6250,4
2009-07-20,08:00:00,3.6290,3.6290,3.6260,3.6260,2
2009-07-20,08:10:00,3.6250,3.6250,3.6250,3.6250,2
2009-07-20,08:15:00,3.6280,3.6290,3.6280,3.6290,11
2009-07-20,08:20:00,3.6290,3.6300,3.6290,3.6300,16
2009-07-20,08:55:00,3.6290,3.6290,3.6290,3.6290,1
2009-07-20,09:00:00,3.6300,3.6300,3.6300,3.6300,5
2009-07-20,09:15:00,3.6230,3.6230,3.6230,3.6230,1
2009-07-20,09:25:00,3.6300,3.6300,3.6300,3.6300,2
2009-07-20,09:30:00,3.6310,3.6310,3.6310,3.6310,26
2009-07-20,09:35:00,3.6310,3.6320,3.6310,3.6320,12
2009-07-20,09:40:00,3.6410,3.6410,3.6410,3.6410,1
2009-07-20,09:45:00,3.6400,3.6400,3.6400,3.6400,1
2009-07-20,09:50:00,3.6420,3.6420,3.6420,3.6420,5
2009-07-20,09:55:00,3.6430,3.6430,3.6430,3.6430,1
2009-07-20,10:00:00,3.6400,3.6490,3.6400,3.6480,6
2009-07-20,10:05:00,3.6490,3.6490,3.6490,3.6490,1
2009-07-20,10:15:00,3.6480,3.6480,3.6370,3.6370,3
2009-07-20,10:45:00,3.6370,3.6370,3.6370,3.6370,2
2009-07-20,10:50:00,3.6380,3.6480,3.6380,3.6480,4
2009-07-20,10:55:00,3.6470,3.6480,3.6470,3.6480,5
2009-07-20,11:00:00,3.6480,3.6480,3.6480,3.6480,1
2009-07-20,11:05:00,3.6480,3.6480,3.6480,3.6480,5
2009-07-20,11:10:00,3.6480,3.6480,3.6480,3.6480,1
2009-07-20,11:15:00,3.6480,3.6510,3.6480,3.6500,15
2009-07-20,11:25:00,3.6480,3.6480,3.6480,3.6480,1
2009-07-20,11:35:00,3.6370,3.6370,3.6370,3.6370,2
2009-07-20,11:45:00,3.6380,3.6440,3.6360,3.6440,8
2009-07-20,11:50:00,3.6410,3.6410,3.6400,3.6400,4
2009-07-20,12:00:00,3.6400,3.6400,3.6400,3.6400,2
2009-07-20,12:05:00,3.6400,3.6440,3.6400,3.6440,8
2009-07-20,12:15:00,3.6440,3.6470,3.6440,3.6470,2
2009-07-20,12:20:00,3.6480,3.6480,3.6480,3.6480,5
2009-07-20,12:25:00,3.6500,3.6520,3.6500,3.6520,6
2009-07-20,12:30:00,3.6600,3.6700,3.6590,3.6700,28
2009-07-20,12:35:00,3.6690,3.6800,3.6690,3.6800,21
2009-07-20,12:40:00,3.6800,3.6800,3.6780,3.6780,12
2009-07-20,12:45:00,3.6760,3.6760,3.6720,3.6720,14
2009-07-20,12:50:00,3.6730,3.6750,3.6730,3.6740,9
2009-07-20,12:55:00,3.6710,3.6710,3.6650,3.6650,3
2009-07-20,13:00:00,3.6640,3.6700,3.6640,3.6690,11
2009-07-20,13:05:00,3.6690,3.6700,3.6680,3.6690,11
2009-07-20,13:10:00,3.6690,3.6720,3.6690,3.6720,7
2009-07-20,13:15:00,3.6740,3.6770,3.6740,3.6770,7
2009-07-20,13:20:00,3.6770,3.6860,3.6760,3.6820,10
2009-07-20,13:25:00,3.6840,3.6840,3.6810,3.6820,11
2009-07-20,13:30:00,3.6820,3.6880,3.6820,3.6870,15
2009-07-20,13:35:00,3.6890,3.6900,3.6880,3.6880,7
2009-07-20,13:40:00,3.6880,3.6880,3.6860,3.6870,15
2009-07-20,13:45:00,3.6900,3.6900,3.6900,3.6900,2
2009-07-20,13:50:00,3.6900,3.6920,3.6900,3.6920,8
2009-07-20,13:55:00,3.6920,3.6920,3.6900,3.6910,5
2009-07-20,14:00:00,3.6890,3.6890,3.6860,3.6880,3
2009-07-20,14:05:00,3.6880,3.6880,3.6880,3.6880,3
2009-07-20,14:10:00,3.6930,3.6980,3.6930,3.6980,9
2009-07-20,14:15:00,3.6990,3.7000,3.6950,3.6950,43
2009-07-20,14:20:00,3.6940,3.6940,3.6900,3.6910,6
2009-07-20,14:25:00,3.6900,3.6900,3.6900,3.6900,2
2009-07-20,14:30:00,3.6950,3.6990,3.6950,3.6990,4
2009-07-20,14:35:00,3.6930,3.6930,3.6900,3.6900,5
2009-07-20,14:40:00,3.6940,3.6940,3.6940,3.6940,1
2009-07-20,14:45:00,3.6880,3.6880,3.6880,3.6880,2
2009-07-20,14:50:00,3.6920,3.6960,3.6920,3.6950,12
2009-07-20,14:55:00,3.6910,3.6930,3.6910,3.6930,2
2009-07-20,15:00:00,3.6980,3.6980,3.6950,3.6950,5
2009-07-20,15:05:00,3.6940,3.6940,3.6900,3.6930,7
2009-07-20,15:10:00,3.6950,3.6990,3.6950,3.6960,4
2009-07-20,15:15:00,3.6990,3.7020,3.6970,3.7000,48
2009-07-20,15:20:00,3.7000,3.7000,3.6960,3.6960,11
2009-07-20,15:25:00,3.6950,3.7000,3.6940,3.6950,40
2009-07-20,15:30:00,3.6950,3.6990,3.6950,3.6950,17
2009-07-20,15:35:00,3.6950,3.6950,3.6940,3.6940,3
2009-07-20,15:40:00,3.6960,3.6980,3.6940,3.6940,14
2009-07-20,15:45:00,3.6920,3.6960,3.6870,3.6940,23
2009-07-20,15:50:00,3.6940,3.6940,3.6870,3.6870,8
2009-07-20,15:55:00,3.6940,3.6950,3.6910,3.6950,9
2009-07-20,16:00:00,3.6940,3.6940,3.6890,3.6900,38
2009-07-20,16:05:00,3.6900,3.6910,3.6880,3.6910,11
2009-07-20,16:10:00,3.6910,3.7040,3.6910,3.7040,13
2009-07-20,16:15:00,3.6970,3.6990,3.6970,3.6990,5
2009-07-20,16:20:00,3.6960,3.6970,3.6950,3.6950,8
2009-07-20,16:25:00,3.6910,3.6920,3.6900,3.6920,11
2009-07-20,16:30:00,3.6940,3.6940,3.6940,3.6940,1
2009-07-20,16:40:00,3.6930,3.6950,3.6930,3.6940,10
2009-07-20,16:45:00,3.6930,3.6950,3.6930,3.6940,6
2009-07-20,16:50:00,3.6950,3.6950,3.6950,3.6950,4
2009-07-20,16:55:00,3.6950,3.6950,3.6930,3.6950,19
2009-07-20,17:00:00,3.6960,3.6980,3.6940,3.6950,15
2009-07-20,17:05:00,3.6960,3.7100,3.6960,3.7100,5
2009-07-20,17:10:00,3.7080,3.7190,3.7050,3.7170,35
2009-07-20,17:15:00,3.7180,3.7180,3.7080,3.7100,67
2009-07-20,17:20:00,3.7090,3.7170,3.7070,3.7130,107
2009-07-20,17:25:00,3.7150,3.7230,3.7100,3.7230,25
2009-07-20,17:30:00,3.7220,3.7340,3.7220,3.7340,15
2009-07-20,17:35:00,3.7340,3.7370,3.7290,3.7360,21
2009-07-20,17:40:00,3.7360,3.7520,3.7360,3.7470,101
2009-07-20,17:45:00,3.7470,3.7570,3.7470,3.7520,60
2009-07-20,17:50:00,3.7510,3.7510,3.7340,3.7350,27
2009-07-20,17:55:00,3.7360,3.7440,3.7340,3.7440,6
2009-07-20,18:00:00,3.7440,3.7460,3.7400,3.7410,25
2009-07-20,18:05:00,3.7400,3.7480,3.7390,3.7460,15
2009-07-20,18:10:00,3.7460,3.7490,3.7450,3.7490,5
2009-07-20,18:15:00,3.7480,3.7740,3.7480,3.7600,90
2009-07-20,18:20:00,3.7600,3.7600,3.7520,3.7540,16
2009-07-20,18:25:00,3.7550,3.7670,3.7540,3.7650,32
2009-07-20,18:30:00,3.7650,3.7670,3.7610,3.7610,26
2009-07-20,18:35:00,3.7620,3.7620,3.7580,3.7590,7
2009-07-20,18:40:00,3.7590,3.7590,3.7570,3.7580,21
2009-07-20,18:45:00,3.7570,3.7600,3.7570,3.7590,48
2009-07-20,18:50:00,3.7570,3.7610,3.7560,3.7610,15
2009-07-20,18:55:00,3.7610,3.7610,3.7570,3.7570,20
2009-07-20,19:00:00,3.7570,3.7580,3.7400,3.7400,68
2009-07-20,19:05:00,3.7400,3.7450,3.7370,3.7430,44
2009-07-20,19:10:00,3.7380,3.7400,3.7370,3.7400,7
2009-07-20,19:15:00,3.7400,3.7420,3.7160,3.7160,83
2009-07-20,19:20:00,3.7100,3.7100,3.6930,3.6930,129
2009-07-20,19:25:00,3.6940,3.6980,3.6880,3.6960,76
2009-07-20,19:30:00,3.6980,3.7000,3.6920,3.7000,15
2009-07-20,19:35:00,3.6990,3.7170,3.6960,3.7110,69
2009-07-20,19:40:00,3.7090,3.7240,3.7090,3.7120,85
2009-07-20,19:45:00,3.7110,3.7140,3.6920,3.6980,179
2009-07-20,19:50:00,3.6990,3.6990,3.6940,3.6990,44
2009-07-20,19:55:00,3.7060,3.7080,3.6700,3.6790,168
2009-07-20,20:00:00,3.6750,3.6800,3.6550,3.6620,127
2009-07-20,20:05:00,3.6650,3.6820,3.6650,3.6780,32
2009-07-20,20:10:00,3.6760,3.6760,3.6610,3.6630,48
2009-07-20,20:15:00,3.6610,3.6760,3.6550,3.6590,157
2009-07-20,20:20:00,3.6590,3.6720,3.6560,3.6700,75
2009-07-20,20:25:00,3.6760,3.6760,3.6700,3.6710,281
2009-07-20,20:30:00,3.6700,3.6920,3.6670,3.6910,359
2009-07-20,20:35:00,3.6880,3.6890,3.6770,3.6780,222
2009-07-20,20:40:00,3.6800,3.6900,3.6740,3.6810,164
2009-07-20,20:45:00,3.6840,3.7020,3.6810,3.6910,272
2009-07-20,20:50:00,3.6910,3.6960,3.6690,3.6730,537
2009-07-20,20:55:00,3.6740,3.6800,3.6740,3.6780,124
2009-07-20,21:00:00,3.6780,3.6800,3.6600,3.6760,1395
2009-07-20,21:05:00,3.6770,3.6940,3.6730,3.6750,645
2009-07-20,21:10:00,3.6770,3.6860,3.6730,3.6800,318
2009-07-20,21:15:00,3.6820,3.6820,3.6450,3.6510,932
2009-07-20,21:20:00,3.6500,3.6510,3.6170,3.6240,806
2009-07-20,21:25:00,3.6220,3.6450,3.6190,3.6270,366
2009-07-20,21:30:00,3.6260,3.6520,3.6260,3.6510,662
2009-07-20,21:35:00,3.6520,3.6640,3.6390,3.6450,738
2009-07-20,21:40:00,3.6460,3.6460,3.6190,3.6290,923
2009-07-20,21:45:00,3.6280,3.6320,3.6000,3.6020,1289
2009-07-20,21:50:00,3.6020,3.6020,3.5730,3.5790,2179
2009-07-20,21:55:00,3.5790,3.5860,3.5610,3.5670,1288
2009-07-20,22:00:00,3.5670,3.5800,3.5600,3.5710,1520
2009-07-20,22:05:00,3.5710,3.5770,3.5600,3.5660,842
2009-07-20,22:10:00,3.5660,3.5690,3.5540,3.5600,882
2009-07-20,22:15:00,3.5590,3.5730,3.5580,3.5700,819
2009-07-20,22:20:00,3.5720,3.5760,3.5560,3.5570,1013
2009-07-20,22:25:00,3.5580,3.5650,3.5470,3.5640,1044
2009-07-20,22:30:00,3.5660,3.5680,3.5370,3.5410,1164
2009-07-20,22:35:00,3.5410,3.5430,3.5290,3.5310,1042
2009-07-20,22:40:00,3.5310,3.5470,3.5250,3.5430,1477
2009-07-20,22:45:00,3.5420,3.5430,3.5160,3.5300,1375
2009-07-20,22:50:00,3.5290,3.5430,3.5250,3.5380,660
2009-07-20,22:55:00,3.5390,3.5530,3.5350,3.5520,756
2009-07-20,23:00:00,3.5520,3.5580,3.5450,3.5500,810
2009-07-20,23:05:00,3.5490,3.5550,3.5400,3.5400,558
2009-07-20,23:10:00,3.5400,3.5500,3.5370,3.5490,501
2009-07-20,23:15:00,3.5490,3.5600,3.5470,3.5600,476
2009-07-20,23:20:00,3.5610,3.5720,3.5550,3.5670,663
2009-07-20,23:25:00,3.5670,3.5720,3.5600,3.5700,638
2009-07-20,23:30:00,3.5710,3.5720,3.5590,3.5640,615
2009-07-20,23:35:00,3.5650,3.5680,3.5590,3.5590,167
2009-07-20,23:40:00,3.5600,3.5660,3.5590,3.5660,180
2009-07-20,23:45:00,3.5650,3.5660,3.5590,3.5610,244
2009-07-20,23:50:00,3.5600,3.5610,3.5510,3.5590,492
2009-07-20,23:55:00,3.5590,3.5690,3.5520,3.5640,385
2009-07-21,00:00:00,3.5640,3.5710,3.5640,3.5700,311
2009-07-21,00:05:00,3.5700,3.5710,3.5610,3.5620,348
2009-07-21,00:10:00,3.5620,3.5650,3.5590,3.5590,350
2009-07-21,00:15:00,3.5600,3.5680,3.5590,3.5660,353
2009-07-21,00:20:00,3.5660,3.5690,3.5600,3.5600,309
2009-07-21,00:25:00,3.5620,3.5650,3.5560,3.5650,622
2009-07-21,00:30:00,3.5660,3.5730,3.5600,3.5720,457
2009-07-21,00:35:00,3.5730,3.5890,3.5710,3.5870,660
2009-07-21,00:40:00,3.5870,3.6270,3.5870,3.6170,1625
2009-07-21,00:45:00,3.6160,3.6380,3.6140,3.6310,1301
2009-07-21,00:50:00,3.6300,3.6560,3.6270,3.6490,1152
2009-07-21,00:55:00,3.6500,3.6530,3.6350,3.6470,679
2009-07-21,01:00:00,3.6480,3.6570,3.6370,3.6400,778
2009-07-21,01:05:00,3.6400,3.6420,3.6310,3.6310,556
2009-07-21,01:10:00,3.6310,3.6400,3.6310,3.6320,437
2009-07-21,01:15:00,3.6320,3.6480,3.6320,3.6410,418
2009-07-21,01:20:00,3.6410,3.6540,3.6360,3.6530,377
2009-07-21,01:25:00,3.6510,3.6600,3.6510,3.6560,610
2009-07-21,01:30:00,3.6550,3.6580,3.6330,3.6360,591
2009-07-21,01:35:00,3.6360,3.6450,3.6350,3.6400,374
2009-07-21,01:40:00,3.6430,3.6680,3.6430,3.6650,763
2009-07-21,01:45:00,3.6640,3.6910,3.6610,3.6890,1755
2009-07-21,01:50:00,3.6890,3.6890,3.6780,3.6870,800
2009-07-21,01:55:00,3.6880,3.6920,3.6720,3.6730,901
2009-07-21,02:00:00,3.6750,3.6890,3.6740,3.6810,328
2009-07-21,02:05:00,3.6810,3.7200,3.6800,3.7120,2002
2009-07-21,02:10:00,3.7110,3.7340,3.7100,3.7150,1445
2009-07-21,02:15:00,3.7150,3.7310,3.7140,3.7150,615
2009-07-21,02:20:00,3.7160,3.7160,3.6960,3.7030,942
2009-07-21,02:25:00,3.7040,3.7230,3.6610,3.6650,2232
2009-07-21,02:30:00,3.6650,3.6850,3.6630,3.6740,484
2009-07-21,02:35:00,3.6770,3.6770,3.6640,3.6660,176
2009-07-21,02:40:00,3.6660,3.6750,3.6640,3.6730,132
2009-07-21,02:45:00,3.6700,3.6740,3.6640,3.6730,89
2009-07-21,02:50:00,3.6730,3.6730,3.6640,3.6650,33
2009-07-21,02:55:00,3.6650,3.6730,3.6640,3.6650,131
2009-07-21,03:00:00,3.6650,3.6890,3.6640,3.6730,58
2009-07-21,03:05:00,3.6720,3.6770,3.6720,3.6760,63
2009-07-21,03:10:00,3.6760,3.6770,3.6750,3.6750,21
2009-07-21,03:15:00,3.6730,3.6750,3.6700,3.6700,39
2009-07-21,03:20:00,3.6690,3.6700,3.6690,3.6700,2
2009-07-21,03:25:00,3.6720,3.6740,3.6660,3.6670,49
2009-07-21,03:30:00,3.6670,3.6720,3.6670,3.6700,38
2009-07-21,03:35:00,3.6680,3.6690,3.6660,3.6660,22
2009-07-21,03:40:00,3.6660,3.6710,3.6650,3.6700,78
2009-07-21,03:45:00,3.6710,3.6750,3.6710,3.6730,79
2009-07-21,03:50:00,3.6740,3.6790,3.6740,3.6750,90
2009-07-21,03:55:00,3.6730,3.6790,3.6700,3.6740,90
2009-07-21,04:00:00,3.6750,3.6750,3.6710,3.6730,33
2009-07-21,04:05:00,3.6750,3.6760,3.6750,3.6760,6
2009-07-21,04:10:00,3.6780,3.6850,3.6780,3.6850,14
2009-07-21,04:15:00,3.6850,3.6930,3.6850,3.6930,69
2009-07-21,04:20:00,3.6930,3.6940,3.6890,3.6890,7
2009-07-21,04:25:00,3.6890,3.6890,3.6880,3.6880,8
2009-07-21,04:30:00,3.6880,3.6880,3.6800,3.6840,19
2009-07-21,04:35:00,3.6830,3.6840,3.6820,3.6820,19
2009-07-21,04:40:00,3.6840,3.6860,3.6700,3.6710,49
2009-07-21,04:45:00,3.6730,3.6740,3.6700,3.6700,15
2009-07-21,04:50:00,3.6700,3.6700,3.6640,3.6700,10
2009-07-21,04:55:00,3.6750,3.6750,3.6640,3.6640,46
2009-07-21,05:00:00,3.6640,3.6640,3.6590,3.6630,34
2009-07-21,05:05:00,3.6630,3.6660,3.6620,3.6660,7
2009-07-21,05:10:00,3.6650,3.6670,3.6630,3.6670,4
2009-07-21,06:00:00,3.6760,3.6800,3.6760,3.6800,12
2009-07-21,06:05:00,3.6690,3.6710,3.6690,3.6700,4
2009-07-21,06:15:00,3.6780,3.6810,3.6780,3.6810,2
2009-07-21,06:20:00,3.6810,3.6870,3.6810,3.6870,5
2009-07-21,06:25:00,3.6900,3.6910,3.6870,3.6900,10
2009-07-21,06:30:00,3.6730,3.6730,3.6730,3.6730,7
2009-07-21,06:40:00,3.6870,3.6920,3.6870,3.6920,7
2009-07-21,06:45:00,3.6730,3.6730,3.6660,3.6660,8
2009-07-21,06:50:00,3.6650,3.6800,3.6650,3.6800,4
2009-07-21,07:00:00,3.6880,3.6920,3.6880,3.6920,2
2009-07-21,07:05:00,3.6920,3.6940,3.6920,3.6940,6
2009-07-21,08:00:00,3.6730,3.6730,3.6690,3.6690,7
2009-07-21,08:10:00,3.6890,3.6900,3.6890,3.6900,2
2009-07-21,08:20:00,3.6720,3.6830,3.6720,3.6830,2
2009-07-21,08:35:00,3.6750,3.6750,3.6720,3.6720,5
2009-07-21,08:40:00,3.6690,3.6690,3.6680,3.6680,2
2009-07-21,08:45:00,3.6650,3.6650,3.6600,3.6600,8
2009-07-21,08:50:00,3.6560,3.6610,3.6560,3.6610,2
2009-07-21,09:15:00,3.6550,3.6550,3.6550,3.6550,2
2009-07-21,09:25:00,3.6550,3.6550,3.6550,3.6550,2
2009-07-21,09:35:00,3.6550,3.6550,3.6550,3.6550,1
2009-07-21,09:40:00,3.6690,3.6690,3.6690,3.6690,1
2009-07-21,09:45:00,3.6680,3.6690,3.6680,3.6690,6
2009-07-21,10:05:00,3.6620,3.6650,3.6620,3.6650,2
2009-07-21,10:20:00,3.6600,3.6600,3.6600,3.6600,1
2009-07-21,10:30:00,3.6570,3.6570,3.6570,3.6570,2
2009-07-21,10:35:00,3.6570,3.6590,3.6570,3.6590,4
2009-07-21,10:45:00,3.6600,3.6600,3.6600,3.6600,1
2009-07-21,10:50:00,3.6600,3.6610,3.6600,3.6600,9
2009-07-21,11:25:00,3.6570,3.6570,3.6570,3.6570,3
2009-07-21,11:30:00,3.6590,3.6590,3.6590,3.6590,4
2009-07-21,11:35:00,3.6590,3.6590,3.6590,3.6590,1
2009-07-21,11:50:00,3.6650,3.6680,3.6650,3.6680,4
2009-07-21,11:55:00,3.6680,3.6680,3.6680,3.6680,3
2009-07-21,12:00:00,3.6670,3.6670,3.6670,3.6670,3
2009-07-21,12:05:00,3.6680,3.6790,3.6660,3.6790,3
2009-07-21,12:10:00,3.6800,3.6800,3.6800,3.6800,2
2009-07-21,12:15:00,3.6790,3.6800,3.6790,3.6800,4
2009-07-21,12:20:00,3.6900,3.6990,3.6900,3.6950,14
2009-07-21,12:30:00,3.6780,3.6780,3.6590,3.6610,14
2009-07-21,12:35:00,3.6590,3.6590,3.6590,3.6590,1
2009-07-21,12:40:00,3.6640,3.6640,3.6640,3.6640,1
2009-07-21,12:45:00,3.6590,3.6590,3.6590,3.6590,1
2009-07-21,12:50:00,3.6520,3.6520,3.6460,3.6460,4
2009-07-21,12:55:00,3.6470,3.6470,3.6400,3.6400,9
2009-07-21,13:00:00,3.6430,3.6430,3.6310,3.6310,6
2009-07-21,13:05:00,3.6440,3.6450,3.6440,3.6440,4
2009-07-21,13:50:00,3.6390,3.6390,3.6390,3.6390,2
2009-07-21,13:55:00,3.6380,3.6380,3.6380,3.6380,1
2009-07-21,14:00:00,3.6360,3.6360,3.6360,3.6360,1
2009-07-21,14:10:00,3.6400,3.6400,3.6400,3.6400,1
2009-07-21,14:15:00,3.6400,3.6400,3.6400,3.6400,3
2009-07-21,14:20:00,3.6400,3.6400,3.6400,3.6400,2
2009-07-21,14:30:00,3.6390,3.6390,3.6390,3.6390,1
2009-07-21,14:45:00,3.6390,3.6400,3.6390,3.6400,2
2009-07-21,14:55:00,3.6330,3.6370,3.6320,3.6370,7
2009-07-21,15:00:00,3.6320,3.6350,3.6310,3.6350,7
2009-07-21,15:05:00,3.6300,3.6310,3.6260,3.6260,8
2009-07-21,15:15:00,3.6350,3.6350,3.6350,3.6350,1
2009-07-21,15:20:00,3.6360,3.6360,3.6360,3.6360,1
2009-07-21,15:30:00,3.6380,3.6380,3.6380,3.6380,1
2009-07-21,15:35:00,3.6400,3.6410,3.6400,3.6410,6
2009-07-21,15:40:00,3.6400,3.6400,3.6400,3.6400,1
2009-07-21,16:00:00,3.6420,3.6420,3.6420,3.6420,1
2009-07-21,16:05:00,3.6390,3.6390,3.6390,3.6390,2
2009-07-21,16:10:00,3.6450,3.6450,3.6440,3.6440,3
2009-07-21,16:20:00,3.6520,3.6520,3.6520,3.6520,1
2009-07-21,16:25:00,3.6570,3.6580,3.6570,3.6580,2
2009-07-21,16:30:00,3.6580,3.6580,3.6060,3.6450,101
2009-07-21,16:35:00,3.6370,3.6370,3.6200,3.6200,7
2009-07-21,16:40:00,3.6230,3.6230,3.6170,3.6200,7
2009-07-21,16:45:00,3.6170,3.6170,3.6160,3.6160,11
2009-07-21,16:50:00,3.6160,3.6190,3.6160,3.6190,10
2009-07-21,17:00:00,3.6190,3.6190,3.6190,3.6190,4
2009-07-21,17:05:00,3.6190,3.6200,3.6150,3.6200,5
2009-07-21,17:10:00,3.6180,3.6180,3.6180,3.6180,10
2009-07-21,17:15:00,3.6190,3.6190,3.6190,3.6190,10
2009-07-21,17:20:00,3.6120,3.6120,3.6120,3.6120,1
2009-07-21,17:25:00,3.6170,3.6170,3.6170,3.6170,1
2009-07-21,17:30:00,3.6180,3.6180,3.6180,3.6180,1
2009-07-21,17:35:00,3.6180,3.6180,3.6180,3.6180,8
2009-07-21,17:40:00,3.6170,3.6170,3.6170,3.6170,1
2009-07-21,17:50:00,3.6160,3.6160,3.6140,3.6160,3
2009-07-21,18:05:00,3.6160,3.6160,3.6160,3.6160,1
2009-07-21,18:10:00,3.6160,3.6160,3.6160,3.6160,3
2009-07-21,18:15:00,3.6170,3.6180,3.6170,3.6180,5
2009-07-21,18:20:00,3.6180,3.6200,3.6180,3.6200,10
2009-07-21,18:25:00,3.6200,3.6200,3.6200,3.6200,5
2009-07-21,18:30:00,3.6210,3.6260,3.6200,3.6260,38
2009-07-21,18:35:00,3.6260,3.6300,3.6250,3.6300,21
2009-07-21,18:40:00,3.6250,3.6280,3.6230,3.6230,11
2009-07-21,18:45:00,3.6250,3.6250,3.6240,3.6250,3
2009-07-21,18:50:00,3.6230,3.6320,3.6220,3.6320,12
2009-07-21,18:55:00,3.6280,3.6300,3.6270,3.6270,8
2009-07-21,19:00:00,3.6280,3.6320,3.6250,3.6250,11
2009-07-21,19:05:00,3.6300,3.6320,3.6300,3.6300,16
2009-07-21,19:15:00,3.6300,3.6300,3.6160,3.6160,13
2009-07-21,19:20:00,3.6190,3.6220,3.6190,3.6220,6
2009-07-21,19:25:00,3.6230,3.6270,3.6230,3.6230,11
2009-07-21,19:30:00,3.6250,3.6420,3.6250,3.6420,24
2009-07-21,19:35:00,3.6440,3.6440,3.6400,3.6420,5
2009-07-21,19:40:00,3.6430,3.6480,3.6410,3.6420,14
2009-07-21,19:45:00,3.6350,3.6380,3.6350,3.6380,9
2009-07-21,19:50:00,3.6450,3.6720,3.6420,3.6540,82
2009-07-21,19:55:00,3.6510,3.6580,3.6440,3.6440,49
2009-07-21,20:00:00,3.6460,3.6610,3.6440,3.6590,89
2009-07-21,20:05:00,3.6520,3.6590,3.6410,3.6480,94
2009-07-21,20:10:00,3.6500,3.6500,3.6450,3.6490,62
2009-07-21,20:15:00,3.6470,3.6500,3.6280,3.6500,197
2009-07-21,20:20:00,3.6520,3.6550,3.6390,3.6470,275
2009-07-21,20:25:00,3.6470,3.6630,3.6440,3.6580,219
2009-07-21,20:30:00,3.6580,3.6630,3.6570,3.6620,305
2009-07-21,20:35:00,3.6610,3.6660,3.6590,3.6620,110
2009-07-21,20:40:00,3.6600,3.6760,3.6590,3.6670,434
2009-07-21,20:45:00,3.6650,3.6650,3.6420,3.6500,439
2009-07-21,20:50:00,3.6500,3.6520,3.6190,3.6230,531
2009-07-21,20:55:00,3.6240,3.6360,3.6160,3.6260,384
2009-07-21,21:00:00,3.6240,3.6500,3.6240,3.6400,1238
2009-07-21,21:05:00,3.6400,3.6710,3.6300,3.6710,1393
2009-07-21,21:10:00,3.6720,3.6890,3.6540,3.6630,1082
2009-07-21,21:15:00,3.6620,3.6760,3.6620,3.6670,700
2009-07-21,21:20:00,3.6640,3.6700,3.6400,3.6500,1399
2009-07-21,21:25:00,3.6510,3.6630,3.6450,3.6620,477
2009-07-21,21:30:00,3.6620,3.6700,3.6560,3.6660,499
2009-07-21,21:35:00,3.6670,3.6790,3.6600,3.6680,846
2009-07-21,21:40:00,3.6690,3.7250,3.6690,3.7000,2012
2009-07-21,21:45:00,3.7010,3.7290,3.6860,3.6950,2217
2009-07-21,21:50:00,3.6940,3.7080,3.6900,3.6930,1187
2009-07-21,21:55:00,3.6950,3.7150,3.6890,3.7090,1354
2009-07-21,22:00:00,3.7110,3.7160,3.6950,3.7050,1273
2009-07-21,22:05:00,3.7080,3.7330,3.7000,3.7280,1379
2009-07-21,22:10:00,3.7270,3.7280,3.7180,3.7230,1272
2009-07-21,22:15:00,3.7240,3.7390,3.7210,3.7280,1151
2009-07-21,22:20:00,3.7280,3.7450,3.7240,3.7270,1315
2009-07-21,22:25:00,3.7270,3.7300,3.7050,3.7080,862
2009-07-21,22:30:00,3.7080,3.7090,3.6910,3.7030,853
2009-07-21,22:35:00,3.7030,3.7200,3.6990,3.7160,528
2009-07-21,22:40:00,3.7170,3.7180,3.7030,3.7100,408
2009-07-21,22:45:00,3.7090,3.7130,3.6910,3.6920,477
2009-07-21,22:50:00,3.6910,3.6910,3.6570,3.6710,1070
2009-07-21,22:55:00,3.6700,3.6880,3.6690,3.6820,429
2009-07-21,23:00:00,3.6820,3.6990,3.6720,3.6950,496
2009-07-21,23:05:00,3.6960,3.6990,3.6800,3.6970,478
2009-07-21,23:10:00,3.6950,3.7090,3.6930,3.7060,404
2009-07-21,23:15:00,3.7070,3.7120,3.7000,3.7070,401
2009-07-21,23:20:00,3.7080,3.7190,3.7070,3.7170,367
2009-07-21,23:25:00,3.7170,3.7200,3.7140,3.7200,292
2009-07-21,23:30:00,3.7200,3.7200,3.7050,3.7090,517
2009-07-21,23:35:00,3.7090,3.7170,3.7080,3.7150,249
2009-07-21,23:40:00,3.7140,3.7160,3.6970,3.6970,412
2009-07-21,23:45:00,3.6970,3.6990,3.6800,3.6800,366
2009-07-21,23:50:00,3.6830,3.6830,3.6720,3.6740,417
2009-07-21,23:55:00,3.6750,3.6750,3.6530,3.6620,843
2009-07-22,00:00:00,3.6630,3.6670,3.6520,3.6560,636
2009-07-22,00:05:00,3.6570,3.6590,3.6420,3.6510,447
2009-07-22,00:10:00,3.6510,3.6590,3.6460,3.6590,508
2009-07-22,00:15:00,3.6560,3.6820,3.6510,3.6750,565
2009-07-22,00:20:00,3.6740,3.6740,3.6470,3.6580,352
2009-07-22,00:25:00,3.6580,3.6590,3.6540,3.6550,152
2009-07-22,00:30:00,3.6550,3.6570,3.6480,3.6540,308
2009-07-22,00:35:00,3.6550,3.6750,3.6490,3.6750,453
2009-07-22,00:40:00,3.6710,3.6730,3.6550,3.6560,234
2009-07-22,00:45:00,3.6550,3.6710,3.6490,3.6670,477
2009-07-22,00:50:00,3.6660,3.6710,3.6590,3.6590,156
2009-07-22,00:55:00,3.6600,3.6620,3.6490,3.6580,219
2009-07-22,01:00:00,3.6570,3.6590,3.6490,3.6490,241
2009-07-22,01:05:00,3.6490,3.6570,3.6440,3.6470,263
2009-07-22,01:10:00,3.6490,3.6490,3.6380,3.6430,328
2009-07-22,01:15:00,3.6420,3.6550,3.6410,3.6550,228
2009-07-22,01:20:00,3.6550,3.6570,3.6480,3.6530,277
2009-07-22,01:25:00,3.6550,3.6890,3.6550,3.6810,746
2009-07-22,01:30:00,3.6800,3.6900,3.6680,3.6710,529
2009-07-22,01:35:00,3.6710,3.6780,3.6710,3.6760,227
2009-07-22,01:40:00,3.6760,3.6980,3.6760,3.6890,497
2009-07-22,01:45:00,3.6900,3.6990,3.6790,3.6800,514
2009-07-22,01:50:00,3.6810,3.6910,3.6710,3.6790,414
2009-07-22,01:55:00,3.6790,3.6980,3.6690,3.6960,484
2009-07-22,02:00:00,3.6950,3.7080,3.6900,3.6980,414
2009-07-22,02:05:00,3.7010,3.7060,3.6950,3.6950,438
2009-07-22,02:10:00,3.6950,3.7120,3.6930,3.7060,628
2009-07-22,02:15:00,3.7060,3.7090,3.6860,3.6880,674
2009-07-22,02:20:00,3.6900,3.6990,3.6830,3.6970,461
2009-07-22,02:25:00,3.6980,3.7090,3.6940,3.7040,1053
2009-07-22,02:30:00,3.7040,3.7060,3.6970,3.6990,290
2009-07-22,02:35:00,3.6990,3.7020,3.6970,3.6970,42
2009-07-22,02:40:00,3.6980,3.7030,3.6950,3.7000,115
2009-07-22,02:45:00,3.7020,3.7050,3.6990,3.7020,41
2009-07-22,02:50:00,3.7020,3.7040,3.7000,3.7040,17
2009-07-22,02:55:00,3.7010,3.7010,3.7010,3.7010,44
2009-07-22,03:00:00,3.7000,3.7040,3.6980,3.6980,84
2009-07-22,03:05:00,3.6980,3.7010,3.6970,3.7000,61
2009-07-22,03:10:00,3.7000,3.7040,3.7000,3.7040,8
2009-07-22,03:15:00,3.7040,3.7040,3.7020,3.7030,39
2009-07-22,03:20:00,3.7040,3.7080,3.7040,3.7070,12
2009-07-22,03:25:00,3.7070,3.7070,3.7030,3.7030,26
2009-07-22,03:30:00,3.7020,3.7080,3.7020,3.7080,32
2009-07-22,03:35:00,3.7070,3.7080,3.7050,3.7070,14
2009-07-22,03:40:00,3.7060,3.7090,3.7060,3.7070,66
2009-07-22,03:45:00,3.7060,3.7080,3.7060,3.7080,6
2009-07-22,03:50:00,3.7070,3.7090,3.7060,3.7090,34
2009-07-22,03:55:00,3.7070,3.7090,3.7060,3.7090,12
2009-07-22,04:00:00,3.7060,3.7090,3.7060,3.7080,6
2009-07-22,04:05:00,3.7080,3.7090,3.7070,3.7090,8
2009-07-22,04:10:00,3.7090,3.7090,3.7090,3.7090,6
2009-07-22,04:15:00,3.7090,3.7170,3.7090,3.7140,43
2009-07-22,04:20:00,3.7120,3.7120,3.7120,3.7120,1
2009-07-22,04:30:00,3.7100,3.7100,3.6910,3.6970,73
2009-07-22,04:35:00,3.6980,3.7000,3.6850,3.6850,14
2009-07-22,04:40:00,3.6910,3.6910,3.6850,3.6850,17
2009-07-22,04:45:00,3.6880,3.6880,3.6830,3.6840,42
2009-07-22,04:50:00,3.6870,3.6870,3.6870,3.6870,1
2009-07-22,04:55:00,3.6850,3.6850,3.6850,3.6850,1
2009-07-22,05:00:00,3.6860,3.6870,3.6850,3.6850,5
2009-07-22,05:05:00,3.6880,3.6890,3.6880,3.6890,5
2009-07-22,05:10:00,3.6850,3.6850,3.6810,3.6810,23
2009-07-22,06:00:00,3.6810,3.6950,3.6760,3.6950,30
2009-07-22,06:05:00,3.6960,3.6960,3.6930,3.6940,7
2009-07-22,06:10:00,3.6910,3.6910,3.6910,3.6910,1
2009-07-22,06:15:00,3.6900,3.6900,3.6850,3.6890,28
2009-07-22,06:20:00,3.6890,3.6890,3.6820,3.6820,5
2009-07-22,06:25:00,3.6830,3.6880,3.6830,3.6870,5
2009-07-22,06:30:00,3.6870,3.6930,3.6870,3.6910,8
2009-07-22,06:35:00,3.7040,3.7050,3.6930,3.7050,12
2009-07-22,06:40:00,3.6980,3.6980,3.6980,3.6980,1
2009-07-22,06:45:00,3.7010,3.7050,3.7000,3.7000,5
2009-07-22,06:50:00,3.6980,3.7020,3.6980,3.7020,2
2009-07-22,06:55:00,3.7040,3.7080,3.7040,3.7050,7
2009-07-22,07:00:00,3.7070,3.7070,3.7070,3.7070,1
2009-07-22,07:15:00,3.7080,3.7080,3.7080,3.7080,1
2009-07-22,07:20:00,3.7050,3.7050,3.7050,3.7050,1
2009-07-22,07:25:00,3.7050,3.7050,3.7050,3.7050,1
2009-07-22,07:30:00,3.7080,3.7080,3.7050,3.7050,2
2009-07-22,07:40:00,3.7070,3.7070,3.7070,3.7070,3
2009-07-22,07:45:00,3.7020,3.7020,3.7020,3.7020,1
2009-07-22,07:50:00,3.7020,3.7020,3.6830,3.6860,20
2009-07-22,07:55:00,3.6880,3.6880,3.6880,3.6880,2
2009-07-22,08:00:00,3.6870,3.6870,3.6870,3.6870,2
2009-07-22,08:10:00,3.6940,3.6940,3.6940,3.6940,1
2009-07-22,08:20:00,3.6850,3.6850,3.6850,3.6850,1
2009-07-22,08:40:00,3.6900,3.6960,3.6900,3.6960,10
2009-07-22,08:55:00,3.6960,3.6960,3.6940,3.6940,5
2009-07-22,09:15:00,3.6950,3.6950,3.6950,3.6950,3
2009-07-22,09:25:00,3.7020,3.7020,3.7020,3.7020,2
2009-07-22,09:30:00,3.6930,3.6930,3.6930,3.6930,1
2009-07-22,10:00:00,3.7020,3.7050,3.7020,3.7050,3
2009-07-22,10:05:00,3.7050,3.7070,3.7050,3.7070,15
2009-07-22,10:15:00,3.7030,3.7030,3.7030,3.7030,5
2009-07-22,10:45:00,3.7030,3.7030,3.7030,3.7030,2
2009-07-22,10:50:00,3.7020,3.7020,3.7020,3.7020,2
2009-07-22,10:55:00,3.7070,3.7130,3.7030,3.7030,6
2009-07-22,11:00:00,3.7090,3.7190,3.7090,3.7190,3
2009-07-22,11:05:00,3.7170,3.7170,3.7140,3.7140,18
2009-07-22,11:30:00,3.7020,3.7020,3.7000,3.7000,7
2009-07-22,11:40:00,3.7140,3.7140,3.7140,3.7140,1
2009-07-22,12:15:00,3.7150,3.7190,3.7150,3.7190,19
2009-07-22,12:25:00,3.7260,3.7290,3.7260,3.7260,15
2009-07-22,12:30:00,3.7150,3.7150,3.7030,3.7030,15
2009-07-22,12:35:00,3.7040,3.7040,3.7040,3.7040,1
2009-07-22,12:45:00,3.7040,3.7040,3.7020,3.7020,4
2009-07-22,12:50:00,3.7040,3.7040,3.7040,3.7040,1
2009-07-22,13:00:00,3.7040,3.7040,3.7030,3.7030,2
2009-07-22,13:15:00,3.7030,3.7030,3.7030,3.7030,1
2009-07-22,13:20:00,3.7030,3.7030,3.7030,3.7030,1
2009-07-22,13:50:00,3.7000,3.7080,3.7000,3.7000,11
2009-07-22,13:55:00,3.7000,3.7000,3.7000,3.7000,1
2009-07-22,14:00:00,3.7000,3.7000,3.7000,3.7000,6
2009-07-22,14:05:00,3.7000,3.7020,3.7000,3.7020,8
2009-07-22,14:35:00,3.7050,3.7110,3.7050,3.7110,13
2009-07-22,14:40:00,3.7110,3.7110,3.7110,3.7110,6
2009-07-22,14:45:00,3.7130,3.7230,3.7130,3.7230,11
2009-07-22,14:50:00,3.7190,3.7220,3.7190,3.7200,21
2009-07-22,14:55:00,3.7110,3.7160,3.7110,3.7160,7
2009-07-22,15:10:00,3.7050,3.7050,3.7050,3.7050,1
2009-07-22,15:15:00,3.7010,3.7020,3.7010,3.7020,3
2009-07-22,15:20:00,3.7000,3.7010,3.7000,3.7000,3
2009-07-22,15:25:00,3.7000,3.7000,3.6990,3.7000,3
2009-07-22,15:30:00,3.7000,3.7000,3.6990,3.6990,5
2009-07-22,15:35:00,3.7000,3.7000,3.6990,3.6990,3
2009-07-22,15:40:00,3.6990,3.6990,3.6990,3.6990,5
2009-07-22,15:45:00,3.7020,3.7020,3.6970,3.6980,20
2009-07-22,15:50:00,3.7000,3.7000,3.7000,3.7000,1
2009-07-22,16:05:00,3.6980,3.6980,3.6970,3.6970,3
2009-07-22,16:15:00,3.7010,3.7010,3.7010,3.7010,2
2009-07-22,16:20:00,3.6970,3.6990,3.6970,3.6970,5
2009-07-22,16:25:00,3.6950,3.6950,3.6950,3.6950,5
2009-07-22,16:30:00,3.6970,3.6970,3.6970,3.6970,3
2009-07-22,16:35:00,3.6950,3.6950,3.6940,3.6940,3
2009-07-22,16:50:00,3.6920,3.6920,3.6900,3.6900,5
2009-07-22,16:55:00,3.6910,3.6910,3.6900,3.6900,5
2009-07-22,17:00:00,3.6910,3.6910,3.6910,3.6910,2
2009-07-22,17:05:00,3.6920,3.6920,3.6910,3.6920,5
2009-07-22,17:10:00,3.6920,3.7010,3.6920,3.7010,2
2009-07-22,17:15:00,3.7050,3.7060,3.7050,3.7060,3
2009-07-22,17:25:00,3.7020,3.7070,3.7020,3.7050,5
2009-07-22,17:35:00,3.7080,3.7080,3.7080,3.7080,3
2009-07-22,17:40:00,3.7140,3.7140,3.6920,3.6920,31
2009-07-22,17:45:00,3.7060,3.7060,3.7060,3.7060,2
2009-07-22,18:00:00,3.7030,3.7030,3.7030,3.7030,1
2009-07-22,18:05:00,3.7050,3.7050,3.7050,3.7050,1
2009-07-22,18:10:00,3.6930,3.6980,3.6930,3.6980,2
2009-07-22,18:15:00,3.7020,3.7080,3.7010,3.7060,18
2009-07-22,18:20:00,3.7070,3.7070,3.7070,3.7070,1
2009-07-22,18:35:00,3.6970,3.6970,3.6950,3.6950,5
2009-07-22,18:40:00,3.7050,3.7050,3.7050,3.7050,1
2009-07-22,18:55:00,3.7010,3.7010,3.7010,3.7010,1
2009-07-22,19:00:00,3.7060,3.7170,3.7060,3.7150,38
2009-07-22,19:05:00,3.7150,3.7160,3.7150,3.7160,3
2009-07-22,19:10:00,3.7150,3.7200,3.7140,3.7200,85
2009-07-22,19:15:00,3.7170,3.7170,3.7090,3.7090,10
2009-07-22,19:20:00,3.7080,3.7080,3.6900,3.6930,91
2009-07-22,19:25:00,3.6980,3.7010,3.6950,3.6950,5
2009-07-22,19:30:00,3.6970,3.6970,3.6960,3.6960,11
2009-07-22,19:35:00,3.6980,3.7000,3.6980,3.7000,40
2009-07-22,19:40:00,3.6990,3.7000,3.6930,3.7000,30
2009-07-22,19:45:00,3.6950,3.6980,3.6920,3.6950,43
2009-07-22,19:50:00,3.6920,3.6920,3.6910,3.6920,20
2009-07-22,19:55:00,3.6930,3.6940,3.6850,3.6850,83
2009-07-22,20:00:00,3.6840,3.6870,3.6670,3.6700,166
2009-07-22,20:05:00,3.6720,3.6720,3.6500,3.6610,310
2009-07-22,20:10:00,3.6600,3.6740,3.6570,3.6740,216
2009-07-22,20:15:00,3.6720,3.6720,3.6500,3.6520,241
2009-07-22,20:20:00,3.6500,3.6700,3.6500,3.6500,352
2009-07-22,20:25:00,3.6500,3.6590,3.6450,3.6480,222
2009-07-22,20:30:00,3.6470,3.6510,3.6400,3.6460,380
2009-07-22,20:35:00,3.6450,3.6530,3.6300,3.6480,491
2009-07-22,20:40:00,3.6480,3.6520,3.6460,3.6500,189
2009-07-22,20:45:00,3.6500,3.6590,3.6480,3.6580,119
2009-07-22,20:50:00,3.6580,3.6590,3.6390,3.6500,281
2009-07-22,20:55:00,3.6500,3.6540,3.6470,3.6500,111
2009-07-22,21:00:00,3.6480,3.6790,3.6470,3.6700,1204
2009-07-22,21:05:00,3.6710,3.6880,3.6700,3.6880,446
2009-07-22,21:10:00,3.6880,3.6900,3.6760,3.6800,768
2009-07-22,21:15:00,3.6790,3.6850,3.6730,3.6740,234
2009-07-22,21:20:00,3.6740,3.6800,3.6660,3.6660,279
2009-07-22,21:25:00,3.6680,3.6720,3.6570,3.6640,489
2009-07-22,21:30:00,3.6650,3.6900,3.6650,3.6870,773
2009-07-22,21:35:00,3.6870,3.7000,3.6730,3.6940,1430
2009-07-22,21:40:00,3.6950,3.7310,3.6920,3.7270,1860
2009-07-22,21:45:00,3.7270,3.7360,3.7100,3.7210,2002
2009-07-22,21:50:00,3.7210,3.7390,3.7150,3.7320,1434
2009-07-22,21:55:00,3.7330,3.7480,3.7200,3.7390,1375
2009-07-22,22:00:00,3.7390,3.7600,3.7380,3.7440,2134
2009-07-22,22:05:00,3.7440,3.7490,3.7330,3.7430,688
2009-07-22,22:10:00,3.7450,3.7570,3.7430,3.7500,959
2009-07-22,22:15:00,3.7500,3.7580,3.7480,3.7540,701
2009-07-22,22:20:00,3.7530,3.7730,3.7410,3.7410,1709
2009-07-22,22:25:00,3.7410,3.7570,3.7330,3.7460,694
2009-07-22,22:30:00,3.7440,3.7670,3.7210,3.7250,1657
2009-07-22,22:35:00,3.7260,3.7470,3.7160,3.7270,1294
2009-07-22,22:40:00,3.7270,3.7430,3.7200,3.7340,818
2009-07-22,22:45:00,3.7350,3.7640,3.7250,3.7640,1444
2009-07-22,22:50:00,3.7630,3.7740,3.7580,3.7680,1364
2009-07-22,22:55:00,3.7690,3.8500,3.7650,3.8190,4767
2009-07-22,23:00:00,3.8190,3.9000,3.8130,3.8690,5089
2009-07-22,23:05:00,3.8700,3.8990,3.8640,3.8850,2546
2009-07-22,23:10:00,3.8850,3.8940,3.8600,3.8780,2169
2009-07-22,23:15:00,3.8780,3.8840,3.8680,3.8740,2109
2009-07-22,23:20:00,3.8770,3.8860,3.8580,3.8600,1535
2009-07-22,23:25:00,3.8600,3.8610,3.8250,3.8330,2270
2009-07-22,23:30:00,3.8340,3.8650,3.8330,3.8610,1042
2009-07-22,23:35:00,3.8610,3.8780,3.8560,3.8740,741
2009-07-22,23:40:00,3.8750,3.8850,3.8600,3.8720,790
2009-07-22,23:45:00,3.8710,3.8790,3.8550,3.8580,833
2009-07-22,23:50:00,3.8570,3.8700,3.8480,3.8580,1078
2009-07-22,23:55:00,3.8570,3.8750,3.8500,3.8640,691
2009-07-23,00:00:00,3.8640,3.8760,3.8640,3.8750,537
2009-07-23,00:05:00,3.8740,3.8820,3.8690,3.8780,633
2009-07-23,00:10:00,3.8760,3.8870,3.8680,3.8750,625
2009-07-23,00:15:00,3.8740,3.8780,3.8590,3.8700,734
2009-07-23,00:20:00,3.8700,3.8720,3.8550,3.8590,542
2009-07-23,00:25:00,3.8590,3.8700,3.8550,3.8670,443
2009-07-23,00:30:00,3.8670,3.8700,3.8640,3.8660,508
2009-07-23,00:35:00,3.8660,3.8670,3.8450,3.8480,676
2009-07-23,00:40:00,3.8490,3.8610,3.8390,3.8610,385
2009-07-23,00:45:00,3.8620,3.8750,3.8550,3.8690,595
2009-07-23,00:50:00,3.8700,3.8750,3.8600,3.8710,399
2009-07-23,00:55:00,3.8730,3.8760,3.8670,3.8700,263
2009-07-23,01:00:00,3.8710,3.8820,3.8680,3.8730,740
2009-07-23,01:05:00,3.8720,3.8950,3.8720,3.8890,752
2009-07-23,01:10:00,3.8880,3.8970,3.8810,3.8860,739
2009-07-23,01:15:00,3.8890,3.9040,3.8780,3.8850,1178
2009-07-23,01:20:00,3.8830,3.8880,3.8600,3.8630,898
2009-07-23,01:25:00,3.8620,3.8690,3.8510,3.8550,743
2009-07-23,01:30:00,3.8540,3.8660,3.8370,3.8440,1206
2009-07-23,01:35:00,3.8430,3.8590,3.8370,3.8590,659
2009-07-23,01:40:00,3.8590,3.8670,3.8540,3.8550,641
2009-07-23,01:45:00,3.8550,3.8600,3.8500,3.8520,466
2009-07-23,01:50:00,3.8520,3.8650,3.8510,3.8600,612
2009-07-23,01:55:00,3.8600,3.8610,3.8390,3.8470,605
2009-07-23,02:00:00,3.8470,3.8610,3.8150,3.8250,1359
2009-07-23,02:05:00,3.8240,3.8400,3.8210,3.8220,719
2009-07-23,02:10:00,3.8210,3.8350,3.7900,3.8000,1332
2009-07-23,02:15:00,3.8000,3.8050,3.7880,3.7930,1240
2009-07-23,02:20:00,3.7910,3.8070,3.7870,3.7980,1313
2009-07-23,02:25:00,3.7980,3.8020,3.7880,3.7940,1098
2009-07-23,02:30:00,3.7950,3.8030,3.7870,3.7990,767
2009-07-23,02:35:00,3.7970,3.8020,3.7950,3.7960,158
2009-07-23,02:40:00,3.7950,3.7990,3.7910,3.7990,88
2009-07-23,02:45:00,3.8000,3.8000,3.7940,3.7940,62
2009-07-23,02:50:00,3.7940,3.7950,3.7880,3.7900,84
2009-07-23,02:55:00,3.7930,3.7980,3.7920,3.7970,69
2009-07-23,03:00:00,3.7970,3.8050,3.7940,3.8010,168
2009-07-23,03:05:00,3.8030,3.8070,3.8000,3.8000,149
2009-07-23,03:10:00,3.7990,3.8050,3.7980,3.8000,60
2009-07-23,03:15:00,3.8000,3.8000,3.7970,3.7980,52
2009-07-23,03:20:00,3.8000,3.8030,3.7990,3.8020,31
2009-07-23,03:25:00,3.8020,3.8160,3.8020,3.8140,121
2009-07-23,03:30:00,3.8140,3.8250,3.8130,3.8250,84
2009-07-23,03:35:00,3.8250,3.8350,3.8230,3.8320,82
2009-07-23,03:40:00,3.8350,3.8390,3.8270,3.8290,217
2009-07-23,03:45:00,3.8290,3.8330,3.8270,3.8280,55
2009-07-23,03:50:00,3.8280,3.8280,3.8190,3.8270,46
2009-07-23,03:55:00,3.8260,3.8330,3.8260,3.8290,48
2009-07-23,04:00:00,3.8300,3.8360,3.8300,3.8340,15
2009-07-23,04:05:00,3.8330,3.8400,3.8290,3.8400,60
2009-07-23,04:10:00,3.8390,3.8390,3.8290,3.8340,23
2009-07-23,04:15:00,3.8340,3.8430,3.8320,3.8410,42
2009-07-23,04:20:00,3.8420,3.8440,3.8400,3.8400,36
2009-07-23,04:25:00,3.8400,3.8420,3.8380,3.8400,9
2009-07-23,04:30:00,3.8410,3.8450,3.8380,3.8450,55
2009-07-23,04:35:00,3.8460,3.8520,3.8430,3.8470,90
2009-07-23,04:40:00,3.8480,3.8480,3.8430,3.8440,37
2009-07-23,04:45:00,3.8430,3.8430,3.8310,3.8360,63
2009-07-23,04:50:00,3.8350,3.8370,3.8330,3.8330,30
2009-07-23,04:55:00,3.8330,3.8340,3.8300,3.8320,46
2009-07-23,05:00:00,3.8310,3.8340,3.8290,3.8290,51
2009-07-23,05:10:00,3.8250,3.8320,3.8250,3.8320,13
2009-07-23,06:00:00,3.8200,3.8200,3.8130,3.8150,22
2009-07-23,06:05:00,3.8200,3.8240,3.8160,3.8160,8
2009-07-23,06:15:00,3.8220,3.8220,3.8220,3.8220,2
2009-07-23,06:20:00,3.8210,3.8210,3.8210,3.8210,1
2009-07-23,06:30:00,3.8130,3.8130,3.8020,3.8040,11
2009-07-23,06:35:00,3.8040,3.8040,3.8040,3.8040,2
2009-07-23,06:50:00,3.8040,3.8040,3.8040,3.8040,1
2009-07-23,07:00:00,3.8010,3.8030,3.7940,3.8000,18
2009-07-23,07:05:00,3.7980,3.7980,3.7980,3.7980,1
2009-07-23,07:10:00,3.7950,3.7950,3.7950,3.7950,2
2009-07-23,07:20:00,3.7930,3.7930,3.7930,3.7930,6
2009-07-23,07:25:00,3.7930,3.8050,3.7930,3.8050,4
2009-07-23,07:40:00,3.8030,3.8030,3.7910,3.7910,16
2009-07-23,07:45:00,3.7900,3.8030,3.7880,3.8030,4
2009-07-23,08:00:00,3.8080,3.8100,3.8080,3.8100,2
2009-07-23,08:05:00,3.8120,3.8120,3.8120,3.8120,3
2009-07-23,08:10:00,3.8210,3.8250,3.8200,3.8250,13
2009-07-23,08:15:00,3.8160,3.8160,3.8000,3.8000,3
2009-07-23,08:20:00,3.8000,3.8000,3.8000,3.8000,1
2009-07-23,08:30:00,3.8000,3.8000,3.8000,3.8000,1
2009-07-23,08:35:00,3.8090,3.8090,3.8090,3.8090,1
2009-07-23,08:45:00,3.8070,3.8190,3.8070,3.8170,4
2009-07-23,08:50:00,3.8030,3.8190,3.8020,3.8190,7
2009-07-23,09:05:00,3.8150,3.8150,3.8090,3.8090,11
2009-07-23,09:15:00,3.8090,3.8090,3.8090,3.8090,6
2009-07-23,09:50:00,3.8090,3.8100,3.8090,3.8100,12
2009-07-23,09:55:00,3.8120,3.8120,3.8120,3.8120,1
2009-07-23,10:00:00,3.8100,3.8100,3.8100,3.8100,5
2009-07-23,10:15:00,3.8150,3.8150,3.8150,3.8150,1
2009-07-23,10:20:00,3.8160,3.8160,3.8150,3.8150,2
2009-07-23,10:25:00,3.8180,3.8190,3.8180,3.8190,5
2009-07-23,10:35:00,3.8210,3.8210,3.8210,3.8210,1
2009-07-23,10:45:00,3.8220,3.8220,3.8220,3.8220,1
2009-07-23,11:05:00,3.8280,3.8280,3.8280,3.8280,1
2009-07-23,11:20:00,3.8290,3.8300,3.8220,3.8220,12
2009-07-23,11:25:00,3.8220,3.8220,3.8220,3.8220,1
2009-07-23,11:35:00,3.8220,3.8220,3.8220,3.8220,1
2009-07-23,11:40:00,3.8220,3.8230,3.8220,3.8230,6
2009-07-23,11:45:00,3.8220,3.8220,3.8220,3.8220,2
2009-07-23,11:55:00,3.8230,3.8230,3.8230,3.8230,1
2009-07-23,12:10:00,3.8240,3.8300,3.8240,3.8300,5
2009-07-23,12:40:00,3.8380,3.8480,3.8380,3.8480,12
2009-07-23,12:45:00,3.8490,3.8500,3.8490,3.8500,5
2009-07-23,12:50:00,3.8520,3.8520,3.8470,3.8470,6
2009-07-23,12:55:00,3.8450,3.8470,3.8420,3.8420,7
2009-07-23,13:10:00,3.8420,3.8420,3.8420,3.8420,1
2009-07-23,13:20:00,3.8360,3.8360,3.8300,3.8300,7
2009-07-23,13:25:00,3.8370,3.8410,3.8370,3.8410,3
2009-07-23,13:30:00,3.8380,3.8380,3.8370,3.8370,2
2009-07-23,14:05:00,3.8390,3.8470,3.8390,3.8470,11
2009-07-23,14:20:00,3.8400,3.8400,3.8400,3.8400,2
2009-07-23,14:25:00,3.8420,3.8420,3.8420,3.8420,1
2009-07-23,14:40:00,3.8420,3.8420,3.8420,3.8420,1
2009-07-23,14:50:00,3.8400,3.8400,3.8390,3.8390,2
2009-07-23,14:55:00,3.8410,3.8410,3.8410,3.8410,2
2009-07-23,15:00:00,3.8450,3.8490,3.8450,3.8470,7
2009-07-23,15:05:00,3.8450,3.8450,3.8450,3.8450,2
2009-07-23,15:10:00,3.8450,3.8480,3.8450,3.8480,2
2009-07-23,15:15:00,3.8440,3.8440,3.8440,3.8440,1
2009-07-23,15:20:00,3.8400,3.8400,3.8330,3.8330,2
2009-07-23,15:30:00,3.8400,3.8400,3.8370,3.8370,5
2009-07-23,15:35:00,3.8360,3.8360,3.8360,3.8360,3
2009-07-23,15:45:00,3.8400,3.8400,3.8370,3.8370,3
2009-07-23,15:55:00,3.8350,3.8350,3.8350,3.8350,1
2009-07-23,16:00:00,3.8380,3.8380,3.8350,3.8350,4
2009-07-23,16:10:00,3.8390,3.8390,3.8390,3.8390,2
2009-07-23,16:20:00,3.8390,3.8400,3.8390,3.8400,3
2009-07-23,16:30:00,3.8430,3.8430,3.8430,3.8430,1
2009-07-23,16:40:00,3.8450,3.8460,3.8440,3.8440,6
2009-07-23,16:55:00,3.8450,3.8450,3.8430,3.8430,7
2009-07-23,17:05:00,3.8480,3.8480,3.8480,3.8480,1
2009-07-23,17:10:00,3.8580,3.8600,3.8580,3.8600,10
2009-07-23,17:15:00,3.8580,3.8600,3.8580,3.8600,5
2009-07-23,17:25:00,3.8590,3.8590,3.8540,3.8540,11
2009-07-23,17:35:00,3.8560,3.8560,3.8560,3.8560,1
2009-07-23,17:45:00,3.8530,3.8530,3.8530,3.8530,1
2009-07-23,17:55:00,3.8500,3.8500,3.8500,3.8500,1
2009-07-23,18:05:00,3.8500,3.8510,3.8500,3.8510,2
2009-07-23,18:10:00,3.8490,3.8520,3.8490,3.8520,10
2009-07-23,18:15:00,3.8520,3.8520,3.8490,3.8490,5
2009-07-23,18:20:00,3.8490,3.8490,3.8460,3.8460,3
2009-07-23,18:25:00,3.8480,3.8480,3.8410,3.8410,9
2009-07-23,18:30:00,3.8400,3.8400,3.8400,3.8400,4
2009-07-23,18:35:00,3.8350,3.8350,3.8330,3.8330,4
2009-07-23,18:40:00,3.8330,3.8360,3.8310,3.8310,20
2009-07-23,18:45:00,3.8330,3.8330,3.8330,3.8330,2
2009-07-23,18:50:00,3.8340,3.8340,3.8340,3.8340,2
2009-07-23,18:55:00,3.8330,3.8400,3.8330,3.8400,10
2009-07-23,19:00:00,3.8400,3.8430,3.8400,3.8400,29
2009-07-23,19:05:00,3.8390,3.8390,3.8350,3.8350,2
2009-07-23,19:15:00,3.8400,3.8400,3.8330,3.8330,4
2009-07-23,19:20:00,3.8330,3.8330,3.8110,3.8190,90
2009-07-23,19:25:00,3.8190,3.8190,3.8080,3.8080,22
2009-07-23,19:30:00,3.8090,3.8170,3.8090,3.8150,29
2009-07-23,19:35:00,3.8160,3.8200,3.8160,3.8200,18
2009-07-23,19:40:00,3.8180,3.8440,3.8180,3.8400,86
2009-07-23,19:45:00,3.8420,3.8450,3.8370,3.8450,55
2009-07-23,19:50:00,3.8440,3.8450,3.8250,3.8350,49
2009-07-23,19:55:00,3.8300,3.8400,3.8260,3.8400,60
2009-07-23,20:00:00,3.8430,3.8530,3.8430,3.8480,69
2009-07-23,20:05:00,3.8460,3.8460,3.8360,3.8450,30
2009-07-23,20:10:00,3.8490,3.8600,3.8440,3.8600,34
2009-07-23,20:15:00,3.8600,3.8720,3.8570,3.8570,235
2009-07-23,20:20:00,3.8600,3.8600,3.8530,3.8530,44
2009-07-23,20:25:00,3.8520,3.8550,3.8500,3.8500,174
2009-07-23,20:30:00,3.8550,3.8700,3.8550,3.8590,250
2009-07-23,20:35:00,3.8600,3.8710,3.8500,3.8650,234
2009-07-23,20:40:00,3.8670,3.8800,3.8670,3.8750,195
2009-07-23,20:45:00,3.8750,3.8910,3.8750,3.8760,533
2009-07-23,20:50:00,3.8760,3.8790,3.8730,3.8730,172
2009-07-23,20:55:00,3.8730,3.8750,3.8580,3.8590,283
2009-07-23,21:00:00,3.8590,3.8700,3.8240,3.8280,1498
2009-07-23,21:05:00,3.8280,3.8340,3.8120,3.8230,1280
2009-07-23,21:10:00,3.8230,3.8270,3.8010,3.8050,785
2009-07-23,21:15:00,3.8060,3.8140,3.7800,3.8030,1141
2009-07-23,21:20:00,3.8030,3.8110,3.7890,3.8100,730
2009-07-23,21:25:00,3.8090,3.8120,3.7900,3.8060,323
2009-07-23,21:30:00,3.8080,3.8400,3.8050,3.8170,1312
2009-07-23,21:35:00,3.8170,3.8220,3.8050,3.8220,833
2009-07-23,21:40:00,3.8230,3.8390,3.8120,3.8340,510
2009-07-23,21:45:00,3.8340,3.8410,3.8260,3.8270,505
2009-07-23,21:50:00,3.8260,3.8270,3.8120,3.8150,485
2009-07-23,21:55:00,3.8140,3.8340,3.8130,3.8340,409
2009-07-23,22:00:00,3.8360,3.8460,3.8260,3.8440,836
2009-07-23,22:05:00,3.8430,3.8500,3.8350,3.8480,511
2009-07-23,22:10:00,3.8470,3.8650,3.8450,3.8650,637
2009-07-23,22:15:00,3.8660,3.8750,3.8580,3.8740,900
2009-07-23,22:20:00,3.8740,3.8860,3.8690,3.8700,1066
2009-07-23,22:25:00,3.8710,3.8840,3.8640,3.8730,840
2009-07-23,22:30:00,3.8700,3.8700,3.7400,3.7880,5969
2009-07-23,22:35:00,3.7910,3.8120,3.7780,3.7920,2473
2009-07-23,22:40:00,3.7940,3.7970,3.7480,3.7480,1357
2009-07-23,22:45:00,3.7490,3.7660,3.7200,3.7200,2304
2009-07-23,22:50:00,3.7210,3.7210,3.6710,3.7140,3633
2009-07-23,22:55:00,3.7120,3.7150,3.6560,3.6710,2794
2009-07-23,23:00:00,3.6700,3.6820,3.6500,3.6670,2298
2009-07-23,23:05:00,3.6660,3.7040,3.6630,3.6990,1785
2009-07-23,23:10:00,3.6980,3.7140,3.6860,3.7090,1065
2009-07-23,23:15:00,3.7090,3.7340,3.6920,3.6960,1701
2009-07-23,23:20:00,3.6960,3.7070,3.6870,3.7010,1045
2009-07-23,23:25:00,3.7020,3.7070,3.6940,3.7000,585
2009-07-23,23:30:00,3.7000,3.7110,3.6900,3.7020,621
2009-07-23,23:35:00,3.7020,3.7030,3.6890,3.6930,494
2009-07-23,23:40:00,3.6930,3.6950,3.6750,3.6930,996
2009-07-23,23:45:00,3.6920,3.6950,3.6810,3.6860,1050
2009-07-23,23:50:00,3.6870,3.6870,3.6770,3.6770,640
2009-07-23,23:55:00,3.6760,3.6840,3.6650,3.6680,688
2009-07-24,00:00:00,3.6680,3.6680,3.6610,3.6660,570
2009-07-24,00:05:00,3.6650,3.6840,3.6620,3.6820,852
2009-07-24,00:10:00,3.6820,3.6820,3.6640,3.6700,613
2009-07-24,00:15:00,3.6700,3.6830,3.6650,3.6800,470
2009-07-24,00:20:00,3.6810,3.6840,3.6730,3.6790,780
2009-07-24,00:25:00,3.6770,3.6900,3.6750,3.6790,251
2009-07-24,00:30:00,3.6790,3.6820,3.6750,3.6770,328
2009-07-24,00:35:00,3.6750,3.6810,3.6750,3.6800,159
2009-07-24,00:40:00,3.6800,3.6830,3.6720,3.6750,456
2009-07-24,00:45:00,3.6740,3.6750,3.6570,3.6600,344
2009-07-24,00:50:00,3.6600,3.6610,3.6150,3.6300,2548
2009-07-24,00:55:00,3.6310,3.6400,3.6280,3.6400,497
2009-07-24,01:00:00,3.6400,3.6500,3.6220,3.6240,1101
2009-07-24,01:05:00,3.6250,3.6280,3.6220,3.6220,422
2009-07-24,01:10:00,3.6220,3.6220,3.5920,3.6080,1528
2009-07-24,01:15:00,3.6070,3.6270,3.6000,3.6270,657
2009-07-24,01:20:00,3.6250,3.6280,3.6040,3.6080,553
2009-07-24,01:25:00,3.6080,3.6200,3.6060,3.6190,495
2009-07-24,01:30:00,3.6190,3.6200,3.5820,3.5930,1144
2009-07-24,01:35:00,3.5900,3.6240,3.5870,3.6220,778
2009-07-24,01:40:00,3.6230,3.6310,3.5870,3.5930,909
2009-07-24,01:45:00,3.5910,3.5920,3.5580,3.5850,1699
2009-07-24,01:50:00,3.5840,3.5870,3.5580,3.5600,870
2009-07-24,01:55:00,3.5590,3.5780,3.5520,3.5700,976
2009-07-24,02:00:00,3.5690,3.5960,3.5630,3.5770,687
2009-07-24,02:05:00,3.5790,3.5860,3.5620,3.5720,619
2009-07-24,02:10:00,3.5720,3.5730,3.5560,3.5700,930
2009-07-24,02:15:00,3.5710,3.6230,3.5700,3.6030,1590
2009-07-24,02:20:00,3.6030,3.6030,3.5660,3.5810,1506
2009-07-24,02:25:00,3.5810,3.5960,3.5350,3.5410,4325
2009-07-24,02:30:00,3.5420,3.5510,3.5380,3.5450,817
2009-07-24,02:35:00,3.5470,3.5610,3.5420,3.5610,505
2009-07-24,02:40:00,3.5600,3.5620,3.5560,3.5620,226
2009-07-24,02:45:00,3.5620,3.5740,3.5600,3.5740,269
2009-07-24,02:50:00,3.5740,3.5780,3.5670,3.5710,292
2009-07-24,02:55:00,3.5710,3.5760,3.5710,3.5760,116
2009-07-24,03:00:00,3.5760,3.5780,3.5500,3.5780,117
2009-07-24,03:05:00,3.5770,3.5770,3.5580,3.5600,224
2009-07-24,03:10:00,3.5620,3.5710,3.5600,3.5710,82
2009-07-24,03:15:00,3.5690,3.5700,3.5590,3.5590,72
2009-07-24,03:20:00,3.5620,3.5640,3.5530,3.5560,102
2009-07-24,03:25:00,3.5560,3.5590,3.5490,3.5570,119
2009-07-24,03:30:00,3.5570,3.5600,3.5530,3.5560,110
2009-07-24,03:35:00,3.5580,3.5610,3.5510,3.5540,44
2009-07-24,03:40:00,3.5540,3.5540,3.5470,3.5530,105
2009-07-24,03:45:00,3.5540,3.5540,3.5430,3.5440,100
2009-07-24,03:50:00,3.5420,3.5490,3.5410,3.5490,47
2009-07-24,03:55:00,3.5490,3.5520,3.5370,3.5390,126
2009-07-24,04:00:00,3.5410,3.5410,3.5280,3.5350,136
2009-07-24,04:05:00,3.5350,3.5400,3.5330,3.5330,24
2009-07-24,04:10:00,3.5380,3.5460,3.5310,3.5310,33
2009-07-24,04:15:00,3.5320,3.5330,3.5230,3.5240,80
2009-07-24,04:20:00,3.5270,3.5290,3.5270,3.5270,8
2009-07-24,04:25:00,3.5280,3.5330,3.5280,3.5330,26
2009-07-24,04:30:00,3.5400,3.5540,3.5400,3.5540,49
2009-07-24,04:35:00,3.5500,3.5500,3.5410,3.5420,3
2009-07-24,04:40:00,3.5420,3.5430,3.5390,3.5400,11
2009-07-24,04:45:00,3.5400,3.5440,3.5400,3.5440,7
2009-07-24,04:50:00,3.5400,3.5400,3.5370,3.5390,17
2009-07-24,04:55:00,3.5400,3.5400,3.5350,3.5360,10
2009-07-24,05:00:00,3.5400,3.5400,3.5290,3.5290,21
2009-07-24,05:05:00,3.5320,3.5320,3.5280,3.5280,8
2009-07-24,05:10:00,3.5310,3.5400,3.5290,3.5320,7
2009-07-24,06:00:00,3.5290,3.5400,3.5290,3.5400,15
2009-07-24,06:05:00,3.5390,3.5400,3.5360,3.5360,13
2009-07-24,06:10:00,3.5400,3.5400,3.5240,3.5350,10
2009-07-24,06:15:00,3.5320,3.5400,3.5320,3.5400,11
2009-07-24,06:20:00,3.5410,3.5500,3.5410,3.5500,19
2009-07-24,06:25:00,3.5500,3.5530,3.5490,3.5530,5
2009-07-24,06:30:00,3.5520,3.5550,3.5520,3.5550,4
2009-07-24,06:40:00,3.5510,3.5510,3.5510,3.5510,1
2009-07-24,06:55:00,3.5500,3.5500,3.5470,3.5470,2
2009-07-24,07:00:00,3.5490,3.5490,3.5490,3.5490,1
2009-07-24,07:10:00,3.5480,3.5480,3.5480,3.5480,1
2009-07-24,07:15:00,3.5510,3.5510,3.5510,3.5510,1
2009-07-24,07:30:00,3.5520,3.5520,3.5520,3.5520,5
2009-07-24,07:55:00,3.5560,3.5560,3.5560,3.5560,2
2009-07-24,08:00:00,3.5590,3.5590,3.5520,3.5520,8
2009-07-24,08:05:00,3.5560,3.5560,3.5520,3.5520,10
2009-07-24,08:15:00,3.5550,3.5570,3.5550,3.5570,2
2009-07-24,08:20:00,3.5560,3.5560,3.5560,3.5560,3
2009-07-24,08:30:00,3.5550,3.5550,3.5550,3.5550,1
2009-07-24,08:35:00,3.5540,3.5540,3.5520,3.5530,9
2009-07-24,08:40:00,3.5540,3.5540,3.5440,3.5460,7
2009-07-24,08:45:00,3.5460,3.5460,3.5430,3.5430,6
2009-07-24,08:50:00,3.5440,3.5440,3.5440,3.5440,8
2009-07-24,08:55:00,3.5490,3.5490,3.5480,3.5480,2
2009-07-24,09:10:00,3.5460,3.5460,3.5460,3.5460,1
2009-07-24,09:30:00,3.5490,3.5490,3.5490,3.5490,6
2009-07-24,09:45:00,3.5540,3.5540,3.5540,3.5540,2
2009-07-24,09:55:00,3.5500,3.5500,3.5500,3.5500,1
2009-07-24,10:05:00,3.5550,3.5550,3.5550,3.5550,2
2009-07-24,10:10:00,3.5550,3.5550,3.5550,3.5550,1
2009-07-24,10:25:00,3.5540,3.5540,3.5510,3.5540,4
2009-07-24,10:30:00,3.5550,3.5550,3.5550,3.5550,4
2009-07-24,10:35:00,3.5510,3.5510,3.5500,3.5500,3
2009-07-24,10:40:00,3.5500,3.5500,3.5430,3.5430,40
2009-07-24,10:45:00,3.5410,3.5410,3.5400,3.5400,6
2009-07-24,10:50:00,3.5420,3.5420,3.5400,3.5400,5
2009-07-24,11:00:00,3.5420,3.5430,3.5380,3.5430,5
2009-07-24,11:05:00,3.5410,3.5430,3.5380,3.5380,8
2009-07-24,11:10:00,3.5500,3.5500,3.5500,3.5500,1
2009-07-24,11:15:00,3.5490,3.5490,3.5490,3.5490,3
2009-07-24,11:25:00,3.5450,3.5450,3.5450,3.5450,1
2009-07-24,11:30:00,3.5520,3.5560,3.5520,3.5520,10
2009-07-24,11:35:00,3.5530,3.5530,3.5480,3.5480,2
2009-07-24,12:05:00,3.5430,3.5540,3.5430,3.5540,4
2009-07-24,12:10:00,3.5560,3.5570,3.5560,3.5570,7
2009-07-24,12:20:00,3.5570,3.5570,3.5570,3.5570,1
2009-07-24,12:25:00,3.5530,3.5530,3.5480,3.5490,25
2009-07-24,12:30:00,3.5550,3.5600,3.5550,3.5600,21
2009-07-24,12:35:00,3.5600,3.5650,3.5600,3.5650,7
2009-07-24,12:40:00,3.5660,3.5660,3.5630,3.5640,7
2009-07-24,12:45:00,3.5620,3.5620,3.5620,3.5620,4
2009-07-24,12:50:00,3.5650,3.5660,3.5640,3.5640,12
2009-07-24,12:55:00,3.5640,3.5660,3.5640,3.5650,3
2009-07-24,13:00:00,3.5660,3.5730,3.5660,3.5730,9
2009-07-24,13:05:00,3.5730,3.5730,3.5730,3.5730,1
2009-07-24,13:10:00,3.5720,3.5740,3.5720,3.5740,4
2009-07-24,13:15:00,3.5760,3.5760,3.5680,3.5740,16
2009-07-24,13:20:00,3.5720,3.5760,3.5700,3.5760,8
2009-07-24,13:25:00,3.5760,3.5760,3.5760,3.5760,4
2009-07-24,13:45:00,3.5730,3.5730,3.5730,3.5730,1
2009-07-24,13:50:00,3.5790,3.5790,3.5790,3.5790,1
2009-07-24,14:00:00,3.5780,3.5780,3.5780,3.5780,2
2009-07-24,14:05:00,3.5730,3.5760,3.5730,3.5760,4
2009-07-24,14:15:00,3.5680,3.5710,3.5640,3.5710,9
2009-07-24,14:20:00,3.5670,3.5670,3.5670,3.5670,1
2009-07-24,14:30:00,3.5680,3.5740,3.5680,3.5730,4
2009-07-24,14:40:00,3.5720,3.5730,3.5720,3.5730,7
2009-07-24,14:45:00,3.5730,3.5830,3.5730,3.5820,29
2009-07-24,14:50:00,3.5830,3.5850,3.5780,3.5840,29
2009-07-24,14:55:00,3.5830,3.5830,3.5830,3.5830,1
2009-07-24,15:00:00,3.5800,3.5850,3.5730,3.5800,20
2009-07-24,15:10:00,3.5790,3.5790,3.5750,3.5790,3
2009-07-24,15:15:00,3.5820,3.5820,3.5820,3.5820,1
2009-07-24,15:20:00,3.5850,3.5850,3.5800,3.5800,12
2009-07-24,15:25:00,3.5800,3.5830,3.5800,3.5830,5
2009-07-24,15:30:00,3.5850,3.5870,3.5850,3.5870,11
2009-07-24,15:35:00,3.5880,3.5880,3.5880,3.5880,5
2009-07-24,15:40:00,3.5890,3.5900,3.5890,3.5900,7
2009-07-24,15:45:00,3.5900,3.5900,3.5900,3.5900,1
2009-07-24,15:50:00,3.5920,3.5920,3.5920,3.5920,1
2009-07-24,16:05:00,3.5930,3.5930,3.5900,3.5920,3
2009-07-24,16:10:00,3.5930,3.5940,3.5930,3.5940,5
2009-07-24,16:15:00,3.5940,3.5950,3.5940,3.5950,13
2009-07-24,16:20:00,3.5950,3.5950,3.5910,3.5930,24
2009-07-24,16:25:00,3.5930,3.5960,3.5900,3.5960,7
2009-07-24,16:40:00,3.5930,3.5930,3.5880,3.5880,58
2009-07-24,16:45:00,3.5870,3.5870,3.5870,3.5870,1
2009-07-24,16:50:00,3.5820,3.5820,3.5800,3.5800,34
2009-07-24,17:00:00,3.5970,3.5990,3.5930,3.5990,9
2009-07-24,17:05:00,3.5980,3.5980,3.5980,3.5980,1
2009-07-24,17:10:00,3.5950,3.5980,3.5950,3.5980,2
2009-07-24,17:20:00,3.5950,3.5950,3.5950,3.5950,1
2009-07-24,17:30:00,3.5970,3.5970,3.5970,3.5970,1
2009-07-24,17:35:00,3.6000,3.6000,3.6000,3.6000,11
2009-07-24,17:40:00,3.5970,3.5970,3.5960,3.5960,3
2009-07-24,17:45:00,3.5960,3.5960,3.5960,3.5960,1
2009-07-24,17:55:00,3.5970,3.5970,3.5970,3.5970,3
2009-07-24,18:05:00,3.5980,3.6000,3.5980,3.6000,25
2009-07-24,18:10:00,3.5990,3.6000,3.5820,3.5840,61
2009-07-24,18:15:00,3.5870,3.5870,3.5820,3.5850,23
2009-07-24,18:20:00,3.5860,3.5860,3.5850,3.5850,4
2009-07-24,18:25:00,3.5850,3.5850,3.5830,3.5830,16
2009-07-24,18:30:00,3.5850,3.5850,3.5850,3.5850,1
2009-07-24,18:35:00,3.5820,3.5820,3.5800,3.5820,25
2009-07-24,18:40:00,3.5830,3.5830,3.5820,3.5820,3
2009-07-24,18:45:00,3.5790,3.5790,3.5740,3.5740,2
2009-07-24,18:50:00,3.5770,3.5780,3.5770,3.5780,2
2009-07-24,18:55:00,3.5740,3.5740,3.5740,3.5740,2
2009-07-24,19:00:00,3.5760,3.5760,3.5720,3.5720,2
2009-07-24,19:05:00,3.5800,3.5810,3.5790,3.5790,28
2009-07-24,19:10:00,3.5730,3.5730,3.5690,3.5690,4
2009-07-24,19:15:00,3.5690,3.5690,3.5690,3.5690,1
2009-07-24,19:20:00,3.5720,3.5750,3.5680,3.5690,8
2009-07-24,19:25:00,3.5680,3.5680,3.5630,3.5660,8
2009-07-24,19:30:00,3.5660,3.5680,3.5660,3.5680,2
2009-07-24,19:35:00,3.5680,3.5710,3.5660,3.5710,19
2009-07-24,19:40:00,3.5710,3.5720,3.5670,3.5700,18
2009-07-24,19:45:00,3.5700,3.5700,3.5680,3.5680,9
2009-07-24,19:50:00,3.5710,3.5830,3.5700,3.5800,50
2009-07-24,19:55:00,3.5800,3.5830,3.5500,3.5590,64
2009-07-24,20:00:00,3.5560,3.5590,3.5340,3.5340,111
2009-07-24,20:05:00,3.5310,3.5430,3.5280,3.5280,77
2009-07-24,20:10:00,3.5300,3.5530,3.5290,3.5510,287
2009-07-24,20:15:00,3.5530,3.5570,3.5360,3.5360,86
2009-07-24,20:20:00,3.5340,3.5500,3.5340,3.5410,68
2009-07-24,20:25:00,3.5410,3.5490,3.5380,3.5430,48
2009-07-24,20:30:00,3.5420,3.5490,3.5370,3.5480,125
2009-07-24,20:35:00,3.5460,3.5610,3.5460,3.5600,179
2009-07-24,20:40:00,3.5620,3.5760,3.5530,3.5690,370
2009-07-24,20:45:00,3.5730,3.5790,3.5720,3.5760,194
2009-07-24,20:50:00,3.5750,3.5760,3.5550,3.5600,294
2009-07-24,20:55:00,3.5600,3.5620,3.5480,3.5530,200
2009-07-24,21:00:00,3.5520,3.5880,3.5510,3.5860,1089
2009-07-24,21:05:00,3.5870,3.5880,3.5720,3.5870,734
2009-07-24,21:10:00,3.5870,3.5880,3.5620,3.5770,683
2009-07-24,21:15:00,3.5760,3.5810,3.5530,3.5560,637
2009-07-24,21:20:00,3.5550,3.5680,3.5400,3.5680,673
2009-07-24,21:25:00,3.5670,3.5680,3.5560,3.5630,407
2009-07-24,21:30:00,3.5630,3.6050,3.5570,3.5930,1449
2009-07-24,21:35:00,3.5930,3.5960,3.5640,3.5710,835
2009-07-24,21:40:00,3.5730,3.6180,3.5700,3.6130,1493
2009-07-24,21:45:00,3.6120,3.6160,3.5910,3.5970,1130
2009-07-24,21:50:00,3.5970,3.6000,3.5880,3.5940,554
2009-07-24,21:55:00,3.5940,3.5970,3.5790,3.5940,777
2009-07-24,22:00:00,3.5930,3.5950,3.5850,3.5920,796
2009-07-24,22:05:00,3.5920,3.6270,3.5920,3.6050,1047
2009-07-24,22:10:00,3.6070,3.6230,3.6040,3.6150,658
2009-07-24,22:15:00,3.6150,3.6220,3.5990,3.6190,657
2009-07-24,22:20:00,3.6180,3.6390,3.6070,3.6380,1387
2009-07-24,22:25:00,3.6380,3.6530,3.6310,3.6380,1576
2009-07-24,22:30:00,3.6380,3.6400,3.6310,3.6330,712
2009-07-24,22:35:00,3.6340,3.6370,3.6110,3.6330,1131
2009-07-24,22:40:00,3.6320,3.6330,3.6030,3.6080,998
2009-07-24,22:45:00,3.6070,3.6260,3.6000,3.6180,593
2009-07-24,22:50:00,3.6170,3.6280,3.6060,3.6280,728
2009-07-24,22:55:00,3.6280,3.6390,3.6230,3.6310,821
2009-07-24,23:00:00,3.6320,3.6470,3.6290,3.6410,803
2009-07-24,23:05:00,3.6430,3.6500,3.6400,3.6420,504
2009-07-24,23:10:00,3.6440,3.6570,3.6400,3.6530,866
2009-07-24,23:15:00,3.6540,3.6780,3.6540,3.6700,2155
2009-07-24,23:20:00,3.6700,3.6750,3.6570,3.6610,957
2009-07-24,23:25:00,3.6610,3.6700,3.6530,3.6590,788
2009-07-24,23:30:00,3.6600,3.6680,3.6520,3.6590,764
2009-07-24,23:35:00,3.6580,3.6600,3.6490,3.6500,740
2009-07-24,23:40:00,3.6490,3.6590,3.6420,3.6590,831
2009-07-24,23:45:00,3.6590,3.6700,3.6470,3.6650,954
2009-07-24,23:50:00,3.6670,3.6700,3.6630,3.6680,533
2009-07-24,23:55:00,3.6680,3.6870,3.6680,3.6830,836
2009-07-25,00:00:00,3.6850,3.6880,3.6660,3.6690,728
2009-07-25,00:05:00,3.6680,3.6740,3.6600,3.6730,467
2009-07-25,00:10:00,3.6730,3.6790,3.6700,3.6720,422
2009-07-25,00:15:00,3.6730,3.6740,3.6650,3.6650,206
2009-07-25,00:20:00,3.6680,3.6710,3.6460,3.6520,454
2009-07-25,00:25:00,3.6520,3.6600,3.6510,3.6570,193
2009-07-25,00:30:00,3.6560,3.6600,3.6500,3.6540,197
2009-07-25,00:35:00,3.6550,3.6640,3.6550,3.6610,188
2009-07-25,00:40:00,3.6620,3.6690,3.6620,3.6670,150
2009-07-25,00:45:00,3.6670,3.6690,3.6630,3.6670,232
2009-07-25,00:50:00,3.6680,3.6820,3.6660,3.6730,471
2009-07-25,00:55:00,3.6730,3.6730,3.6510,3.6520,373
2009-07-25,01:00:00,3.6520,3.6550,3.6330,3.6480,564
2009-07-25,01:05:00,3.6480,3.6540,3.6470,3.6540,298
2009-07-25,01:10:00,3.6540,3.6740,3.6540,3.6710,296
2009-07-25,01:15:00,3.6720,3.6740,3.6620,3.6740,399
2009-07-25,01:20:00,3.6750,3.6760,3.6650,3.6670,466
2009-07-25,01:25:00,3.6670,3.6790,3.6670,3.6740,273
2009-07-25,01:30:00,3.6730,3.6880,3.6720,3.6820,744
2009-07-25,01:35:00,3.6830,3.6840,3.6670,3.6800,280
2009-07-25,01:40:00,3.6810,3.6900,3.6760,3.6780,438
2009-07-25,01:45:00,3.6780,3.6790,3.6600,3.6690,542
2009-07-25,01:50:00,3.6690,3.6890,3.6670,3.6810,397
2009-07-25,01:55:00,3.6810,3.6850,3.6740,3.6830,268
2009-07-25,02:00:00,3.6820,3.6880,3.6610,3.6730,663
2009-07-25,02:05:00,3.6740,3.6830,3.6660,3.6810,289
2009-07-25,02:10:00,3.6810,3.6860,3.6540,3.6620,527
2009-07-25,02:15:00,3.6630,3.6830,3.6600,3.6800,467
2009-07-25,02:20:00,3.6810,3.6850,3.6750,3.6800,524
2009-07-25,02:25:00,3.6810,3.7000,3.6710,3.6940,2379
2009-07-25,02:30:00,3.6930,3.6980,3.6890,3.6980,446
2009-07-25,02:35:00,3.6970,3.7050,3.6880,3.6920,316
2009-07-25,02:40:00,3.6920,3.6980,3.6900,3.6920,85
2009-07-25,02:45:00,3.6930,3.6960,3.6880,3.6890,93
2009-07-25,02:50:00,3.6880,3.6900,3.6790,3.6820,109
2009-07-25,02:55:00,3.6800,3.6950,3.6780,3.6800,70
2009-07-25,03:00:00,3.6770,3.6830,3.6750,3.6830,94
2009-07-25,03:05:00,3.6820,3.6830,3.6770,3.6790,97
2009-07-25,03:10:00,3.6800,3.6870,3.6800,3.6810,38
2009-07-25,03:15:00,3.6800,3.6840,3.6750,3.6790,43
2009-07-25,03:20:00,3.6800,3.6800,3.6760,3.6790,15
2009-07-25,03:25:00,3.6810,3.6860,3.6800,3.6830,62
2009-07-25,03:30:00,3.6840,3.6840,3.6730,3.6750,37
2009-07-25,03:35:00,3.6740,3.6850,3.6710,3.6760,215
2009-07-25,03:40:00,3.6730,3.6730,3.6690,3.6710,70
2009-07-25,03:45:00,3.6700,3.6720,3.6690,3.6700,68
2009-07-25,03:50:00,3.6690,3.6710,3.6680,3.6710,24
2009-07-25,03:55:00,3.6700,3.6700,3.6610,3.6660,105
2009-07-25,04:00:00,3.6640,3.6670,3.6630,3.6660,22
2009-07-25,04:05:00,3.6650,3.6660,3.6650,3.6660,8
2009-07-25,04:10:00,3.6670,3.6710,3.6650,3.6650,23
2009-07-25,04:15:00,3.6650,3.6700,3.6630,3.6700,8
2009-07-25,04:20:00,3.6690,3.6690,3.6690,3.6690,2
2009-07-25,04:25:00,3.6700,3.6700,3.6700,3.6700,1
2009-07-25,04:30:00,3.6690,3.6700,3.6690,3.6700,16
2009-07-25,04:35:00,3.6700,3.6730,3.6670,3.6680,6
2009-07-25,04:40:00,3.6680,3.6680,3.6680,3.6680,1
2009-07-25,04:45:00,3.6700,3.6790,3.6700,3.6720,32
2009-07-25,04:50:00,3.6770,3.6770,3.6700,3.6720,7
2009-07-25,04:55:00,3.6720,3.6720,3.6690,3.6720,3
2009-07-25,05:00:00,3.6800,3.6800,3.6800,3.6800,1
2009-07-25,05:05:00,3.6740,3.6820,3.6730,3.6740,6
2009-07-25,05:10:00,3.6800,3.6800,3.6800,3.6800,1
2009-07-27,06:00:00,3.6660,3.6660,3.6540,3.6550,15
2009-07-27,06:05:00,3.6600,3.6620,3.6280,3.6330,62
2009-07-27,06:10:00,3.6340,3.6350,3.6280,3.6350,22
2009-07-27,06:15:00,3.6330,3.6330,3.6260,3.6260,3
2009-07-27,06:20:00,3.6340,3.6360,3.6340,3.6360,11
2009-07-27,06:25:00,3.6300,3.6300,3.6300,3.6300,5
2009-07-27,06:35:00,3.6360,3.6360,3.6310,3.6310,9
2009-07-27,06:55:00,3.6370,3.6370,3.6370,3.6370,2
2009-07-27,07:00:00,3.6370,3.6370,3.6370,3.6370,6
2009-07-27,07:05:00,3.6370,3.6370,3.6340,3.6340,5
2009-07-27,07:10:00,3.6330,3.6340,3.6330,3.6340,2
2009-07-27,07:15:00,3.6330,3.6340,3.6290,3.6340,11
2009-07-27,07:20:00,3.6320,3.6320,3.6320,3.6320,1
2009-07-27,07:25:00,3.6280,3.6330,3.6270,3.6330,4
2009-07-27,07:50:00,3.6340,3.6340,3.6340,3.6340,6
2009-07-27,07:55:00,3.6330,3.6340,3.6330,3.6340,4
2009-07-27,08:00:00,3.6330,3.6330,3.6330,3.6330,1
2009-07-27,08:10:00,3.6340,3.6340,3.6340,3.6340,1
2009-07-27,08:15:00,3.6340,3.6340,3.6340,3.6340,11
2009-07-27,08:20:00,3.6340,3.6340,3.6340,3.6340,1
2009-07-27,08:25:00,3.6340,3.6340,3.6280,3.6290,24
2009-07-27,08:30:00,3.6290,3.6290,3.6230,3.6230,6
2009-07-27,08:40:00,3.6290,3.6290,3.6280,3.6290,18
2009-07-27,08:45:00,3.6290,3.6290,3.6290,3.6290,2
2009-07-27,08:50:00,3.6290,3.6290,3.6290,3.6290,4
2009-07-27,08:55:00,3.6280,3.6290,3.6280,3.6290,10
2009-07-27,09:00:00,3.6290,3.6290,3.6060,3.6090,61
2009-07-27,09:05:00,3.6090,3.6090,3.6090,3.6090,5
2009-07-27,09:10:00,3.6090,3.6090,3.6040,3.6050,7
2009-07-27,09:15:00,3.6090,3.6090,3.6060,3.6070,15
2009-07-27,09:20:00,3.6050,3.6080,3.6040,3.6040,8
2009-07-27,09:25:00,3.6080,3.6180,3.6080,3.6180,26
2009-07-27,09:30:00,3.6220,3.6220,3.6190,3.6190,2
2009-07-27,09:35:00,3.6170,3.6170,3.6150,3.6150,5
2009-07-27,09:45:00,3.6180,3.6250,3.6180,3.6250,21
2009-07-27,09:50:00,3.6250,3.6250,3.6250,3.6250,2
2009-07-27,09:55:00,3.6150,3.6150,3.6150,3.6150,1
2009-07-27,10:00:00,3.6070,3.6070,3.6070,3.6070,2
2009-07-27,10:15:00,3.6150,3.6160,3.6150,3.6160,3
2009-07-27,10:20:00,3.6140,3.6140,3.6140,3.6140,2
2009-07-27,10:35:00,3.6130,3.6130,3.6130,3.6130,4
2009-07-27,10:40:00,3.6100,3.6100,3.6090,3.6090,3
2009-07-27,10:55:00,3.6120,3.6120,3.6120,3.6120,5
2009-07-27,11:00:00,3.6130,3.6130,3.6130,3.6130,1
2009-07-27,11:30:00,3.6150,3.6150,3.6150,3.6150,2
2009-07-27,11:35:00,3.6190,3.6200,3.6190,3.6200,26
2009-07-27,11:40:00,3.6200,3.6200,3.6200,3.6200,4
2009-07-27,11:45:00,3.6200,3.6200,3.6200,3.6200,8
2009-07-27,11:50:00,3.6230,3.6310,3.6230,3.6310,6
2009-07-27,11:55:00,3.6240,3.6240,3.6200,3.6200,4
2009-07-27,12:00:00,3.6270,3.6300,3.6270,3.6300,4
2009-07-27,12:05:00,3.6310,3.6310,3.6310,3.6310,1
2009-07-27,12:20:00,3.6310,3.6310,3.6260,3.6260,7
2009-07-27,12:25:00,3.6310,3.6310,3.6290,3.6290,28
2009-07-27,12:30:00,3.6310,3.6310,3.6280,3.6310,19
2009-07-27,12:35:00,3.6310,3.6310,3.6300,3.6310,19
2009-07-27,12:40:00,3.6310,3.6310,3.6310,3.6310,1
2009-07-27,12:45:00,3.6300,3.6310,3.6300,3.6310,8
2009-07-27,12:50:00,3.6310,3.6310,3.6310,3.6310,3
2009-07-27,12:55:00,3.6310,3.6310,3.6300,3.6310,13
2009-07-27,13:00:00,3.6310,3.6310,3.6270,3.6300,9
2009-07-27,13:05:00,3.6300,3.6320,3.6290,3.6290,8
2009-07-27,13:10:00,3.6320,3.6320,3.6320,3.6320,1
2009-07-27,13:15:00,3.6320,3.6320,3.6300,3.6300,3
2009-07-27,13:20:00,3.6300,3.6320,3.6300,3.6320,5
2009-07-27,13:25:00,3.6320,3.6320,3.6290,3.6290,4
2009-07-27,13:30:00,3.6320,3.6680,3.6310,3.6480,62
2009-07-27,13:35:00,3.6460,3.6610,3.6460,3.6610,6
2009-07-27,13:40:00,3.6580,3.6590,3.6560,3.6560,3
2009-07-27,13:45:00,3.6560,3.6560,3.6550,3.6550,2
2009-07-27,14:00:00,3.6550,3.6550,3.6530,3.6530,4
2009-07-27,14:05:00,3.6530,3.6540,3.6150,3.6270,131
2009-07-27,14:10:00,3.6270,3.6290,3.6270,3.6290,22
2009-07-27,14:15:00,3.6290,3.6290,3.6250,3.6280,31
2009-07-27,14:20:00,3.6280,3.6290,3.6230,3.6290,30
2009-07-27,14:25:00,3.6290,3.6290,3.6260,3.6260,8
2009-07-27,14:30:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-27,14:40:00,3.6260,3.6260,3.6260,3.6260,1
2009-07-27,14:45:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-27,14:50:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-27,14:55:00,3.6270,3.6270,3.6260,3.6260,19
2009-07-27,15:00:00,3.6290,3.6290,3.6270,3.6280,5
2009-07-27,15:10:00,3.6290,3.6290,3.6290,3.6290,1
2009-07-27,15:15:00,3.6270,3.6270,3.6260,3.6260,2
2009-07-27,15:20:00,3.6260,3.6290,3.6250,3.6260,18
2009-07-27,15:25:00,3.6270,3.6290,3.6270,3.6290,31
2009-07-27,15:30:00,3.6290,3.6290,3.6290,3.6290,1
2009-07-27,15:35:00,3.6290,3.6290,3.6290,3.6290,3
2009-07-27,15:40:00,3.6290,3.6290,3.6290,3.6290,6
2009-07-27,15:45:00,3.6290,3.6290,3.6290,3.6290,1
2009-07-27,15:55:00,3.6250,3.6260,3.6250,3.6260,3
2009-07-27,16:00:00,3.6290,3.6290,3.6290,3.6290,1
2009-07-27,16:05:00,3.6270,3.6270,3.6270,3.6270,1
2009-07-27,16:10:00,3.6230,3.6230,3.6230,3.6230,2
2009-07-27,16:15:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-27,16:20:00,3.6280,3.6280,3.6270,3.6270,2
2009-07-27,16:25:00,3.6230,3.6230,3.6230,3.6230,7
2009-07-27,16:30:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-27,16:45:00,3.6290,3.6290,3.6280,3.6280,13
2009-07-27,16:50:00,3.6290,3.6290,3.6290,3.6290,3
2009-07-27,16:55:00,3.6280,3.6280,3.6280,3.6280,1
2009-07-27,17:00:00,3.6270,3.6290,3.6250,3.6250,7
2009-07-27,17:05:00,3.6270,3.6270,3.6230,3.6230,3
2009-07-27,17:10:00,3.6260,3.6260,3.6220,3.6220,6
2009-07-27,17:15:00,3.6260,3.6260,3.6250,3.6260,4
2009-07-27,17:20:00,3.6260,3.6260,3.6240,3.6240,20
2009-07-27,17:25:00,3.6260,3.6260,3.6260,3.6260,7
2009-07-27,17:30:00,3.6260,3.6260,3.6260,3.6260,1
2009-07-27,17:35:00,3.6250,3.6250,3.6250,3.6250,3
2009-07-27,17:40:00,3.6250,3.6250,3.6250,3.6250,2
2009-07-27,17:45:00,3.6240,3.6250,3.6240,3.6240,5
2009-07-27,17:50:00,3.6250,3.6250,3.6240,3.6240,5
2009-07-27,17:55:00,3.6250,3.6250,3.6250,3.6250,4
2009-07-27,18:00:00,3.6250,3.6250,3.6240,3.6240,7
2009-07-27,18:05:00,3.6240,3.6240,3.6240,3.6240,1
2009-07-27,18:10:00,3.6240,3.6240,3.6170,3.6170,11
2009-07-27,18:15:00,3.6170,3.6200,3.6170,3.6200,9
2009-07-27,18:25:00,3.6200,3.6210,3.6200,3.6210,5
2009-07-27,18:30:00,3.6240,3.6240,3.6240,3.6240,20
2009-07-27,18:35:00,3.6210,3.6250,3.6210,3.6250,2
2009-07-27,18:40:00,3.6280,3.6280,3.6280,3.6280,2
2009-07-27,18:55:00,3.6260,3.6260,3.6260,3.6260,1
2009-07-27,19:10:00,3.6270,3.6270,3.6260,3.6260,6
2009-07-27,19:15:00,3.6260,3.6270,3.6260,3.6270,2
2009-07-27,19:25:00,3.6260,3.6290,3.6260,3.6290,9
2009-07-27,19:30:00,3.6260,3.6290,3.6170,3.6210,11
2009-07-27,19:35:00,3.6240,3.6240,3.6240,3.6240,2
2009-07-27,19:40:00,3.6230,3.6230,3.6200,3.6200,2
2009-07-27,19:45:00,3.6200,3.6240,3.6150,3.6200,31
2009-07-27,19:50:00,3.6240,3.6320,3.6240,3.6320,81
2009-07-27,19:55:00,3.6300,3.6300,3.6230,3.6240,38
2009-07-27,20:00:00,3.6280,3.6350,3.6280,3.6350,43
2009-07-27,20:05:00,3.6310,3.6310,3.6040,3.6190,126
2009-07-27,20:10:00,3.6160,3.6160,3.6070,3.6160,104
2009-07-27,20:15:00,3.6160,3.6180,3.6100,3.6100,133
2009-07-27,20:20:00,3.6120,3.6150,3.6100,3.6120,22
2009-07-27,20:25:00,3.6120,3.6120,3.5980,3.6040,292
2009-07-27,20:30:00,3.6030,3.6070,3.5970,3.5980,245
2009-07-27,20:35:00,3.5960,3.6060,3.5920,3.6060,208
2009-07-27,20:40:00,3.6040,3.6330,3.6020,3.6300,180
2009-07-27,20:45:00,3.6320,3.6410,3.6180,3.6360,279
2009-07-27,20:50:00,3.6350,3.6400,3.6310,3.6350,67
2009-07-27,20:55:00,3.6350,3.6400,3.6280,3.6300,249
2009-07-27,21:00:00,3.6310,3.6380,3.6000,3.6050,936
2009-07-27,21:05:00,3.6070,3.6080,3.5850,3.6070,779
2009-07-27,21:10:00,3.6070,3.6080,3.5760,3.5760,653
2009-07-27,21:15:00,3.5750,3.5850,3.5650,3.5670,875
2009-07-27,21:20:00,3.5660,3.5840,3.5650,3.5730,475
2009-07-27,21:25:00,3.5740,3.5740,3.5600,3.5620,619
2009-07-27,21:30:00,3.5640,3.5930,3.5600,3.5820,1078
2009-07-27,21:35:00,3.5830,3.5840,3.5710,3.5840,754
2009-07-27,21:40:00,3.5840,3.6040,3.5790,3.5910,816
2009-07-27,21:45:00,3.5930,3.5950,3.5820,3.5850,714
2009-07-27,21:50:00,3.5850,3.5940,3.5760,3.5780,785
2009-07-27,21:55:00,3.5780,3.5900,3.5750,3.5880,541
2009-07-27,22:00:00,3.5900,3.6100,3.5900,3.6020,729
2009-07-27,22:05:00,3.6040,3.6070,3.6000,3.6010,366
2009-07-27,22:10:00,3.6020,3.6080,3.5940,3.5960,391
2009-07-27,22:15:00,3.5970,3.6000,3.5900,3.5900,392
2009-07-27,22:20:00,3.5900,3.5940,3.5880,3.5900,520
2009-07-27,22:25:00,3.5910,3.5930,3.5820,3.5820,712
2009-07-27,22:30:00,3.5820,3.5840,3.5690,3.5720,745
2009-07-27,22:35:00,3.5740,3.5840,3.5680,3.5820,485
2009-07-27,22:40:00,3.5810,3.5820,3.5740,3.5740,293
2009-07-27,22:45:00,3.5750,3.5780,3.5660,3.5770,390
2009-07-27,22:50:00,3.5760,3.5820,3.5640,3.5710,569
2009-07-27,22:55:00,3.5730,3.5780,3.5630,3.5770,555
2009-07-27,23:00:00,3.5770,3.5780,3.5550,3.5650,928
2009-07-27,23:05:00,3.5650,3.5730,3.5580,3.5720,544
2009-07-27,23:10:00,3.5730,3.5840,3.5720,3.5830,455
2009-07-27,23:15:00,3.5830,3.5860,3.5790,3.5820,312
2009-07-27,23:20:00,3.5830,3.5960,3.5820,3.5950,461
2009-07-27,23:25:00,3.5950,3.5990,3.5940,3.5960,392
2009-07-27,23:30:00,3.5960,3.6190,3.5940,3.6160,984
2009-07-27,23:35:00,3.6150,3.6200,3.5970,3.6040,812
2009-07-27,23:40:00,3.6030,3.6100,3.5970,3.5980,400
2009-07-27,23:45:00,3.5990,3.6070,3.5950,3.6010,348
2009-07-27,23:50:00,3.6000,3.6150,3.5990,3.6120,541
2009-07-27,23:55:00,3.6130,3.6130,3.5980,3.6070,396
2009-07-28,00:00:00,3.6070,3.6130,3.6040,3.6110,385
2009-07-28,00:05:00,3.6100,3.6130,3.6040,3.6070,275
2009-07-28,00:10:00,3.6070,3.6290,3.6070,3.6220,698
2009-07-28,00:15:00,3.6230,3.6450,3.6230,3.6430,1305
2009-07-28,00:20:00,3.6440,3.6450,3.6290,3.6330,610
2009-07-28,00:25:00,3.6320,3.6360,3.6200,3.6240,618
2009-07-28,00:30:00,3.6240,3.6250,3.6110,3.6200,512
2009-07-28,00:35:00,3.6180,3.6270,3.6120,3.6270,400
2009-07-28,00:40:00,3.6270,3.6340,3.6200,3.6260,411
2009-07-28,00:45:00,3.6250,3.6290,3.6220,3.6260,292
2009-07-28,00:50:00,3.6270,3.6440,3.6260,3.6260,503
2009-07-28,00:55:00,3.6270,3.6390,3.6250,3.6360,206
2009-07-28,01:00:00,3.6370,3.6410,3.6350,3.6370,320
2009-07-28,01:05:00,3.6370,3.6400,3.6300,3.6340,242
2009-07-28,01:10:00,3.6330,3.6390,3.6280,3.6350,334
2009-07-28,01:15:00,3.6360,3.6390,3.6320,3.6370,139
2009-07-28,01:20:00,3.6370,3.6440,3.6360,3.6380,342
2009-07-28,01:25:00,3.6380,3.6390,3.6280,3.6320,379
2009-07-28,01:30:00,3.6300,3.6370,3.6280,3.6360,356
2009-07-28,01:35:00,3.6360,3.6390,3.6180,3.6240,517
2009-07-28,01:40:00,3.6250,3.6290,3.6090,3.6100,386
2009-07-28,01:45:00,3.6100,3.6220,3.6050,3.6200,511
2009-07-28,01:50:00,3.6190,3.6220,3.6080,3.6080,258
2009-07-28,01:55:00,3.6090,3.6140,3.6060,3.6140,287
2009-07-28,02:00:00,3.6130,3.6140,3.6060,3.6080,204
2009-07-28,02:05:00,3.6070,3.6110,3.6060,3.6090,128
2009-07-28,02:10:00,3.6110,3.6200,3.6110,3.6150,168
2009-07-28,02:15:00,3.6150,3.6200,3.6050,3.6080,372
2009-07-28,02:20:00,3.6080,3.6100,3.5930,3.5970,500
2009-07-28,02:25:00,3.5960,3.6070,3.5940,3.6030,855
2009-07-28,02:30:00,3.6040,3.6200,3.6040,3.6200,561
2009-07-28,02:35:00,3.6190,3.6190,3.6110,3.6140,129
2009-07-28,02:40:00,3.6140,3.6190,3.6140,3.6160,134
2009-07-28,02:45:00,3.6170,3.6200,3.6040,3.6040,109
2009-07-28,02:50:00,3.6180,3.6200,3.6150,3.6190,44
2009-07-28,02:55:00,3.6190,3.6230,3.6180,3.6200,47
2009-07-28,03:00:00,3.6220,3.6220,3.6200,3.6210,58
2009-07-28,03:05:00,3.6210,3.6230,3.6200,3.6200,37
2009-07-28,03:10:00,3.6210,3.6220,3.6200,3.6200,43
2009-07-28,03:15:00,3.6200,3.6210,3.6190,3.6190,51
2009-07-28,03:20:00,3.6180,3.6210,3.6170,3.6180,89
2009-07-28,03:25:00,3.6190,3.6200,3.6190,3.6200,19
2009-07-28,03:30:00,3.6180,3.6210,3.6170,3.6190,34
2009-07-28,03:35:00,3.6190,3.6190,3.6170,3.6170,5
2009-07-28,03:40:00,3.6180,3.6200,3.6150,3.6190,63
2009-07-28,03:45:00,3.6190,3.6200,3.6140,3.6140,66
2009-07-28,03:50:00,3.6140,3.6200,3.6120,3.6190,89
2009-07-28,03:55:00,3.6190,3.6200,3.6140,3.6160,66
2009-07-28,04:00:00,3.6160,3.6170,3.6160,3.6160,3
2009-07-28,04:05:00,3.6150,3.6160,3.6150,3.6160,8
2009-07-28,04:10:00,3.6170,3.6200,3.6170,3.6200,7
2009-07-28,04:15:00,3.6210,3.6210,3.6190,3.6190,2
2009-07-28,04:20:00,3.6170,3.6230,3.6170,3.6210,13
2009-07-28,04:25:00,3.6210,3.6330,3.6210,3.6290,78
2009-07-28,04:30:00,3.6290,3.6290,3.6280,3.6280,16
2009-07-28,04:35:00,3.6300,3.6340,3.6300,3.6340,24
2009-07-28,04:40:00,3.6340,3.6340,3.6290,3.6290,9
2009-07-28,04:45:00,3.6280,3.6280,3.6280,3.6280,7
2009-07-28,04:50:00,3.6280,3.6300,3.6280,3.6300,12
2009-07-28,04:55:00,3.6320,3.6330,3.6280,3.6280,7
2009-07-28,05:00:00,3.6240,3.6310,3.6240,3.6310,19
2009-07-28,05:05:00,3.6300,3.6350,3.6280,3.6340,21
2009-07-28,05:10:00,3.6360,3.6390,3.6280,3.6280,4
2009-07-28,06:00:00,3.6360,3.6380,3.6350,3.6350,13
2009-07-28,06:05:00,3.6350,3.6400,3.6350,3.6400,7
2009-07-28,06:10:00,3.6400,3.6420,3.6350,3.6350,13
2009-07-28,06:15:00,3.6380,3.6380,3.6380,3.6380,5
2009-07-28,06:25:00,3.6380,3.6380,3.6250,3.6250,3
2009-07-28,06:45:00,3.6420,3.6420,3.6200,3.6200,11
2009-07-28,07:10:00,3.6160,3.6160,3.6160,3.6160,1
2009-07-28,07:15:00,3.6160,3.6160,3.6040,3.6040,3
2009-07-28,08:10:00,3.6080,3.6080,3.6070,3.6070,5
2009-07-28,08:15:00,3.6070,3.6070,3.6070,3.6070,1
2009-07-28,08:30:00,3.6070,3.6070,3.6070,3.6070,4
2009-07-28,08:45:00,3.6130,3.6130,3.6130,3.6130,1
2009-07-28,08:50:00,3.6120,3.6190,3.6120,3.6190,2
2009-07-28,09:00:00,3.6200,3.6200,3.6200,3.6200,3
2009-07-28,09:15:00,3.6200,3.6200,3.6200,3.6200,2
2009-07-28,09:25:00,3.6210,3.6210,3.6210,3.6210,1
2009-07-28,09:30:00,3.6190,3.6190,3.6180,3.6180,4
2009-07-28,09:45:00,3.6270,3.6270,3.6270,3.6270,1
2009-07-28,10:05:00,3.6200,3.6200,3.6200,3.6200,1
2009-07-28,10:15:00,3.6250,3.6250,3.6250,3.6250,1
2009-07-28,10:20:00,3.6200,3.6200,3.6200,3.6200,1
2009-07-28,10:25:00,3.6280,3.6290,3.6280,3.6290,4
2009-07-28,10:30:00,3.6230,3.6230,3.6230,3.6230,3
2009-07-28,10:35:00,3.6220,3.6220,3.6220,3.6220,1
2009-07-28,10:55:00,3.6190,3.6190,3.6190,3.6190,2
2009-07-28,11:00:00,3.6190,3.6190,3.6100,3.6100,4
2009-07-28,11:15:00,3.6230,3.6290,3.6160,3.6160,8
2009-07-28,11:20:00,3.6150,3.6220,3.6150,3.6220,3
2009-07-28,11:35:00,3.6130,3.6130,3.6130,3.6130,1
2009-07-28,11:45:00,3.6170,3.6170,3.6170,3.6170,1
2009-07-28,11:50:00,3.6180,3.6180,3.6170,3.6170,2
2009-07-28,11:55:00,3.6170,3.6170,3.6170,3.6170,1
2009-07-28,12:00:00,3.6140,3.6140,3.6120,3.6140,6
2009-07-28,12:05:00,3.6150,3.6150,3.6110,3.6110,3
2009-07-28,12:10:00,3.6100,3.6100,3.6100,3.6100,4
2009-07-28,12:25:00,3.6190,3.6190,3.6190,3.6190,1
2009-07-28,12:30:00,3.6290,3.6330,3.6240,3.6240,6
2009-07-28,12:45:00,3.6230,3.6230,3.6230,3.6230,1
2009-07-28,12:55:00,3.6220,3.6220,3.6220,3.6220,3
2009-07-28,13:05:00,3.6230,3.6230,3.6230,3.6230,1
2009-07-28,13:55:00,3.6340,3.6340,3.6340,3.6340,3
2009-07-28,14:00:00,3.6340,3.6360,3.6340,3.6360,29
2009-07-28,14:20:00,3.6360,3.6400,3.6360,3.6390,5
2009-07-28,14:35:00,3.6400,3.6400,3.6390,3.6390,2
2009-07-28,14:45:00,3.6390,3.6420,3.6390,3.6420,17
2009-07-28,14:50:00,3.6400,3.6400,3.6400,3.6400,41
2009-07-28,14:55:00,3.6400,3.6400,3.6400,3.6400,2
2009-07-28,15:00:00,3.6390,3.6470,3.6380,3.6470,16
2009-07-28,15:05:00,3.6450,3.6450,3.6400,3.6440,7
2009-07-28,15:10:00,3.6470,3.6470,3.6450,3.6450,3
2009-07-28,15:15:00,3.6460,3.6460,3.6450,3.6450,3
2009-07-28,15:20:00,3.6480,3.6500,3.6480,3.6500,6
2009-07-28,15:25:00,3.6500,3.6500,3.6500,3.6500,5
2009-07-28,15:30:00,3.6500,3.6500,3.6500,3.6500,2
2009-07-28,15:50:00,3.6490,3.6580,3.6490,3.6570,67
2009-07-28,15:55:00,3.6580,3.6580,3.6540,3.6540,22
2009-07-28,16:00:00,3.6550,3.6570,3.6540,3.6560,21
2009-07-28,16:05:00,3.6570,3.6580,3.6570,3.6580,14
2009-07-28,16:10:00,3.6580,3.6580,3.6580,3.6580,5
2009-07-28,16:15:00,3.6580,3.6580,3.6580,3.6580,6
2009-07-28,16:20:00,3.6560,3.6560,3.6560,3.6560,1
2009-07-28,16:25:00,3.6580,3.6580,3.6580,3.6580,1
2009-07-28,16:30:00,3.6580,3.6580,3.6580,3.6580,7
2009-07-28,16:35:00,3.6580,3.6580,3.6540,3.6540,27
2009-07-28,16:40:00,3.6470,3.6500,3.6470,3.6500,4
2009-07-28,17:00:00,3.6450,3.6470,3.6450,3.6470,3
2009-07-28,17:05:00,3.6480,3.6480,3.6480,3.6480,1
2009-07-28,17:10:00,3.6500,3.6500,3.6500,3.6500,1
2009-07-28,17:20:00,3.6550,3.6550,3.6550,3.6550,1
2009-07-28,17:25:00,3.6550,3.6550,3.6510,3.6510,2
2009-07-28,17:30:00,3.6550,3.6560,3.6550,3.6560,4
2009-07-28,17:35:00,3.6580,3.6630,3.6550,3.6560,30
2009-07-28,17:40:00,3.6620,3.6650,3.6620,3.6620,9
2009-07-28,17:45:00,3.6610,3.6650,3.6610,3.6650,7
2009-07-28,17:55:00,3.6640,3.6640,3.6590,3.6600,6
2009-07-28,18:00:00,3.6600,3.6600,3.6580,3.6580,5
2009-07-28,18:10:00,3.6580,3.6580,3.6580,3.6580,1
2009-07-28,18:30:00,3.6540,3.6560,3.6540,3.6560,3
2009-07-28,18:45:00,3.6450,3.6450,3.6450,3.6450,1
2009-07-28,18:55:00,3.6450,3.6450,3.6390,3.6390,7
2009-07-28,19:00:00,3.6430,3.6450,3.6370,3.6410,7
2009-07-28,19:05:00,3.6390,3.6390,3.6390,3.6390,1
2009-07-28,19:10:00,3.6420,3.6420,3.6180,3.6220,24
2009-07-28,19:15:00,3.6350,3.6410,3.6340,3.6350,6
2009-07-28,19:20:00,3.6340,3.6340,3.6230,3.6230,7
2009-07-28,19:25:00,3.6310,3.6310,3.6260,3.6290,10
2009-07-28,19:30:00,3.6290,3.6290,3.6220,3.6220,20
2009-07-28,19:35:00,3.6200,3.6200,3.6200,3.6200,5
2009-07-28,19:40:00,3.6210,3.6210,3.6100,3.6100,23
2009-07-28,19:45:00,3.6110,3.6130,3.5950,3.5970,126
2009-07-28,19:50:00,3.5990,3.6000,3.5900,3.5910,46
2009-07-28,19:55:00,3.5910,3.5910,3.5690,3.5750,191
2009-07-28,20:00:00,3.5750,3.5950,3.5720,3.5790,74
2009-07-28,20:05:00,3.5800,3.5870,3.5750,3.5850,66
2009-07-28,20:10:00,3.5840,3.5910,3.5820,3.5820,79
2009-07-28,20:15:00,3.5870,3.5870,3.5630,3.5650,119
2009-07-28,20:20:00,3.5640,3.5730,3.5620,3.5690,159
2009-07-28,20:25:00,3.5700,3.5760,3.5620,3.5760,75
2009-07-28,20:30:00,3.5780,3.6000,3.5780,3.5960,167
2009-07-28,20:35:00,3.6000,3.6000,3.5800,3.5800,116
2009-07-28,20:40:00,3.5780,3.5860,3.5700,3.5860,116
2009-07-28,20:45:00,3.5850,3.5980,3.5820,3.5920,217
2009-07-28,20:50:00,3.5910,3.5910,3.5800,3.5860,122
2009-07-28,20:55:00,3.5860,3.5860,3.5600,3.5640,375
2009-07-28,21:00:00,3.5620,3.5750,3.5560,3.5700,532
2009-07-28,21:05:00,3.5720,3.5860,3.5640,3.5820,285
2009-07-28,21:10:00,3.5830,3.5830,3.5720,3.5770,166
2009-07-28,21:15:00,3.5770,3.5820,3.5690,3.5730,227
2009-07-28,21:20:00,3.5720,3.5730,3.5300,3.5310,1276
2009-07-28,21:25:00,3.5310,3.5560,3.5300,3.5490,528
2009-07-28,21:30:00,3.5490,3.5590,3.5480,3.5590,292
2009-07-28,21:35:00,3.5590,3.5740,3.5590,3.5670,604
2009-07-28,21:40:00,3.5680,3.5700,3.5570,3.5580,279
2009-07-28,21:45:00,3.5600,3.5660,3.5570,3.5640,273
2009-07-28,21:50:00,3.5610,3.5710,3.5550,3.5570,232
2009-07-28,21:55:00,3.5560,3.5740,3.5440,3.5680,508
2009-07-28,22:00:00,3.5690,3.5710,3.5560,3.5590,482
2009-07-28,22:05:00,3.5590,3.5610,3.5520,3.5550,368
2009-07-28,22:10:00,3.5550,3.5590,3.5480,3.5510,375
2009-07-28,22:15:00,3.5500,3.5500,3.5360,3.5380,653
2009-07-28,22:20:00,3.5370,3.5440,3.5320,3.5420,499
2009-07-28,22:25:00,3.5410,3.5410,3.5280,3.5350,712
2009-07-28,22:30:00,3.5350,3.5520,3.5330,3.5490,521
2009-07-28,22:35:00,3.5470,3.5510,3.5430,3.5490,252
2009-07-28,22:40:00,3.5490,3.5490,3.5180,3.5210,1088
2009-07-28,22:45:00,3.5210,3.5240,3.5070,3.5220,881
2009-07-28,22:50:00,3.5220,3.5220,3.5020,3.5130,721
2009-07-28,22:55:00,3.5110,3.5170,3.5060,3.5160,607
2009-07-28,23:00:00,3.5160,3.5170,3.5050,3.5170,548
2009-07-28,23:05:00,3.5160,3.5200,3.5110,3.5140,287
2009-07-28,23:10:00,3.5130,3.5190,3.5100,3.5160,233
2009-07-28,23:15:00,3.5170,3.5200,3.5110,3.5130,313
2009-07-28,23:20:00,3.5140,3.5140,3.5030,3.5040,342
2009-07-28,23:25:00,3.5050,3.5080,3.4930,3.4950,974
2009-07-28,23:30:00,3.4950,3.4960,3.4630,3.4660,1485
2009-07-28,23:35:00,3.4620,3.4830,3.4610,3.4750,793
2009-07-28,23:40:00,3.4750,3.4750,3.4570,3.4580,684
2009-07-28,23:45:00,3.4590,3.4700,3.4570,3.4660,508
2009-07-28,23:50:00,3.4660,3.4810,3.4660,3.4800,370
2009-07-28,23:55:00,3.4780,3.4790,3.4740,3.4780,183
2009-07-29,00:00:00,3.4780,3.4790,3.4720,3.4740,290
2009-07-29,00:05:00,3.4740,3.4740,3.4640,3.4660,140
2009-07-29,00:10:00,3.4660,3.4730,3.4590,3.4720,333
2009-07-29,00:15:00,3.4730,3.4760,3.4710,3.4750,198
2009-07-29,00:20:00,3.4750,3.4760,3.4690,3.4700,202
2009-07-29,00:25:00,3.4680,3.4700,3.4660,3.4700,94
2009-07-29,00:30:00,3.4690,3.4710,3.4670,3.4670,81
2009-07-29,00:35:00,3.4670,3.4780,3.4670,3.4770,308
2009-07-29,00:40:00,3.4770,3.4950,3.4770,3.4920,563
2009-07-29,00:45:00,3.4920,3.4930,3.4600,3.4620,397
2009-07-29,00:50:00,3.4630,3.4690,3.4540,3.4630,584
2009-07-29,00:55:00,3.4630,3.4730,3.4620,3.4670,217
2009-07-29,01:00:00,3.4660,3.4660,3.4560,3.4600,532
2009-07-29,01:05:00,3.4600,3.4630,3.4580,3.4610,200
2009-07-29,01:10:00,3.4620,3.4710,3.4590,3.4630,249
2009-07-29,01:15:00,3.4610,3.4680,3.4590,3.4680,182
2009-07-29,01:20:00,3.4670,3.4750,3.4660,3.4710,138
2009-07-29,01:25:00,3.4720,3.4790,3.4720,3.4750,256
2009-07-29,01:30:00,3.4740,3.4930,3.4740,3.4920,468
2009-07-29,01:35:00,3.4930,3.4940,3.4850,3.4880,290
2009-07-29,01:40:00,3.4900,3.4910,3.4750,3.4770,187
2009-07-29,01:45:00,3.4780,3.4780,3.4740,3.4760,79
2009-07-29,01:50:00,3.4780,3.4990,3.4770,3.4970,344
2009-07-29,01:55:00,3.4970,3.5100,3.4970,3.4990,418
2009-07-29,02:00:00,3.4990,3.5000,3.4900,3.4930,147
2009-07-29,02:05:00,3.4940,3.5040,3.4920,3.5020,411
2009-07-29,02:10:00,3.5020,3.5030,3.4930,3.4970,211
2009-07-29,02:15:00,3.4970,3.5080,3.4930,3.5040,545
2009-07-29,02:20:00,3.5050,3.5200,3.5040,3.5150,1164
2009-07-29,02:25:00,3.5150,3.5390,3.5100,3.5370,4126
2009-07-29,02:30:00,3.5370,3.5370,3.5240,3.5270,1153
2009-07-29,02:35:00,3.5280,3.5350,3.5280,3.5350,182
2009-07-29,02:40:00,3.5330,3.5360,3.5300,3.5330,233
2009-07-29,02:45:00,3.5330,3.5380,3.5330,3.5370,141
2009-07-29,02:50:00,3.5350,3.5370,3.5350,3.5350,35
2009-07-29,02:55:00,3.5360,3.5370,3.5350,3.5350,43
2009-07-29,03:00:00,3.5350,3.5360,3.5280,3.5280,78
2009-07-29,03:05:00,3.5300,3.5320,3.5270,3.5310,121
2009-07-29,03:10:00,3.5300,3.5360,3.5290,3.5360,128
2009-07-29,03:15:00,3.5360,3.5390,3.5350,3.5350,214
2009-07-29,03:20:00,3.5360,3.5380,3.5360,3.5380,22
2009-07-29,03:25:00,3.5370,3.5390,3.5290,3.5290,80
2009-07-29,03:30:00,3.5270,3.5300,3.5240,3.5250,35
2009-07-29,03:35:00,3.5250,3.5250,3.5230,3.5230,13
2009-07-29,03:40:00,3.5210,3.5240,3.5200,3.5240,30
2009-07-29,03:45:00,3.5220,3.5270,3.5220,3.5270,46
2009-07-29,03:50:00,3.5280,3.5280,3.5230,3.5230,15
2009-07-29,03:55:00,3.5230,3.5230,3.5210,3.5210,18
2009-07-29,04:00:00,3.5210,3.5240,3.5200,3.5200,26
2009-07-29,04:05:00,3.5190,3.5210,3.5160,3.5210,48
2009-07-29,04:10:00,3.5210,3.5240,3.5210,3.5240,8
2009-07-29,04:15:00,3.5290,3.5310,3.5290,3.5310,24
2009-07-29,04:20:00,3.5350,3.5390,3.5350,3.5350,26
2009-07-29,04:25:00,3.5360,3.5360,3.5280,3.5280,29
2009-07-29,04:30:00,3.5280,3.5310,3.5270,3.5310,11
2009-07-29,04:35:00,3.5290,3.5330,3.5290,3.5330,12
2009-07-29,04:40:00,3.5320,3.5340,3.5320,3.5340,3
2009-07-29,04:45:00,3.5330,3.5380,3.5330,3.5380,12
2009-07-29,04:50:00,3.5390,3.5400,3.5370,3.5370,8
2009-07-29,05:00:00,3.5380,3.5380,3.5250,3.5250,4
2009-07-29,05:05:00,3.5300,3.5300,3.5300,3.5300,1
2009-07-29,05:10:00,3.5270,3.5270,3.5270,3.5270,1
2009-07-29,06:00:00,3.5450,3.5450,3.5430,3.5440,9
2009-07-29,06:25:00,3.5430,3.5430,3.5430,3.5430,16
2009-07-29,06:45:00,3.5400,3.5400,3.5400,3.5400,10
2009-07-29,06:50:00,3.5480,3.5480,3.5480,3.5480,1
2009-07-29,07:50:00,3.5400,3.5400,3.5400,3.5400,5
2009-07-29,08:10:00,3.5400,3.5400,3.5400,3.5400,5
2009-07-29,08:35:00,3.5370,3.5370,3.5370,3.5370,1
2009-07-29,09:10:00,3.5400,3.5400,3.5400,3.5400,1
2009-07-29,09:15:00,3.5400,3.5400,3.5400,3.5400,9
2009-07-29,09:45:00,3.5420,3.5420,3.5420,3.5420,1
2009-07-29,09:50:00,3.5400,3.5400,3.5400,3.5400,1
2009-07-29,10:25:00,3.5380,3.5380,3.5360,3.5360,15
2009-07-29,10:30:00,3.5360,3.5360,3.5360,3.5360,5
2009-07-29,10:55:00,3.5280,3.5280,3.5280,3.5280,1
2009-07-29,11:30:00,3.5310,3.5320,3.5230,3.5230,4
2009-07-29,11:40:00,3.5330,3.5330,3.5330,3.5330,11
2009-07-29,11:50:00,3.5330,3.5330,3.5330,3.5330,1
2009-07-29,12:15:00,3.5330,3.5330,3.5330,3.5330,8
2009-07-29,12:20:00,3.5340,3.5350,3.5340,3.5350,5
2009-07-29,12:25:00,3.5300,3.5300,3.5300,3.5300,8
2009-07-29,12:35:00,3.5270,3.5270,3.5270,3.5270,2
2009-07-29,12:40:00,3.5330,3.5330,3.5310,3.5310,2
2009-07-29,12:45:00,3.5350,3.5350,3.5350,3.5350,1
2009-07-29,12:55:00,3.5250,3.5250,3.5250,3.5250,1
2009-07-29,13:00:00,3.5250,3.5250,3.5100,3.5100,11
2009-07-29,13:05:00,3.5100,3.5130,3.5100,3.5130,2
2009-07-29,13:10:00,3.5130,3.5130,3.5070,3.5070,23
2009-07-29,13:35:00,3.5130,3.5130,3.5060,3.5060,2
2009-07-29,13:40:00,3.5100,3.5100,3.5100,3.5100,1
2009-07-29,13:45:00,3.5110,3.5110,3.5110,3.5110,1
2009-07-29,13:50:00,3.5040,3.5040,3.5030,3.5030,2
2009-07-29,13:55:00,3.5020,3.5020,3.5000,3.5000,2
2009-07-29,14:05:00,3.5020,3.5020,3.5020,3.5020,1
2009-07-29,14:10:00,3.5000,3.5000,3.5000,3.5000,9
2009-07-29,14:20:00,3.4960,3.4960,3.4960,3.4960,1
2009-07-29,14:25:00,3.4960,3.4960,3.4930,3.4940,16
2009-07-29,14:35:00,3.4970,3.4970,3.4960,3.4960,6
2009-07-29,14:45:00,3.5020,3.5110,3.5020,3.5110,7
2009-07-29,15:10:00,3.5050,3.5100,3.5050,3.5080,12
2009-07-29,15:15:00,3.5050,3.5050,3.5050,3.5050,1
2009-07-29,15:20:00,3.5050,3.5050,3.5050,3.5050,1
2009-07-29,15:40:00,3.5010,3.5010,3.5010,3.5010,1
2009-07-29,15:45:00,3.5060,3.5060,3.5060,3.5060,1
2009-07-29,15:50:00,3.5060,3.5060,3.5060,3.5060,2
2009-07-29,16:00:00,3.5050,3.5050,3.5050,3.5050,3
2009-07-29,16:10:00,3.5090,3.5090,3.5090,3.5090,1
2009-07-29,16:15:00,3.5100,3.5110,3.5100,3.5110,10
2009-07-29,16:25:00,3.5000,3.5000,3.5000,3.5000,2
2009-07-29,16:45:00,3.5020,3.5020,3.4990,3.4990,6
2009-07-29,16:50:00,3.4990,3.5020,3.4990,3.5020,4
2009-07-29,17:25:00,3.4850,3.4880,3.4850,3.4880,4
2009-07-29,17:30:00,3.4880,3.4880,3.4880,3.4880,5
2009-07-29,17:45:00,3.4970,3.4970,3.4860,3.4860,23
2009-07-29,17:55:00,3.4890,3.4910,3.4890,3.4910,3
2009-07-29,18:00:00,3.4860,3.4860,3.4860,3.4860,2
2009-07-29,18:05:00,3.4850,3.4850,3.4850,3.4850,5
2009-07-29,18:25:00,3.4980,3.5000,3.4980,3.5000,28
2009-07-29,18:30:00,3.5000,3.5000,3.5000,3.5000,3
2009-07-29,18:35:00,3.5080,3.5080,3.5080,3.5080,1
2009-07-29,18:45:00,3.5100,3.5110,3.5100,3.5110,10
2009-07-29,18:50:00,3.5110,3.5150,3.5110,3.5150,23
2009-07-29,18:55:00,3.5110,3.5140,3.5100,3.5100,22
2009-07-29,19:05:00,3.5100,3.5110,3.5090,3.5110,14
2009-07-29,19:15:00,3.5090,3.5110,3.5090,3.5110,3
2009-07-29,19:25:00,3.5080,3.5080,3.5040,3.5040,3
2009-07-29,19:30:00,3.5050,3.5080,3.5020,3.5050,38
2009-07-29,19:35:00,3.5040,3.5040,3.4990,3.4990,11
2009-07-29,19:40:00,3.5010,3.5010,3.4890,3.4900,26
2009-07-29,19:45:00,3.4920,3.4920,3.4890,3.4900,7
2009-07-29,19:50:00,3.4900,3.4910,3.4850,3.4850,4
2009-07-29,19:55:00,3.4850,3.4850,3.4740,3.4820,29
2009-07-29,20:00:00,3.4790,3.5020,3.4770,3.5020,23
2009-07-29,20:05:00,3.5010,3.5010,3.4810,3.4880,100
2009-07-29,20:10:00,3.4860,3.4860,3.4750,3.4780,25
2009-07-29,20:15:00,3.4800,3.4860,3.4800,3.4860,23
2009-07-29,20:20:00,3.4880,3.4910,3.4840,3.4840,72
2009-07-29,20:25:00,3.4850,3.4850,3.4800,3.4810,49
2009-07-29,20:30:00,3.4840,3.4850,3.4650,3.4830,141
2009-07-29,20:35:00,3.4830,3.4860,3.4410,3.4410,231
2009-07-29,20:40:00,3.4410,3.4660,3.4410,3.4650,63
2009-07-29,20:45:00,3.4650,3.4750,3.4650,3.4750,21
2009-07-29,20:50:00,3.4750,3.4860,3.4700,3.4820,118
2009-07-29,20:55:00,3.4800,3.4800,3.4700,3.4740,61
2009-07-29,21:00:00,3.4800,3.5090,3.4780,3.4990,267
2009-07-29,21:05:00,3.4960,3.5080,3.4840,3.4850,145
2009-07-29,21:10:00,3.4860,3.4900,3.4780,3.4820,96
2009-07-29,21:15:00,3.4890,3.4960,3.4890,3.4900,57
2009-07-29,21:20:00,3.4910,3.4920,3.4840,3.4840,41
2009-07-29,21:25:00,3.4850,3.4930,3.4830,3.4910,61
2009-07-29,21:30:00,3.4860,3.4920,3.4830,3.4840,116
2009-07-29,21:35:00,3.4830,3.4830,3.4750,3.4760,63
2009-07-29,21:40:00,3.4760,3.4760,3.4590,3.4660,149
2009-07-29,21:45:00,3.4670,3.4820,3.4670,3.4730,138
2009-07-29,21:50:00,3.4720,3.4720,3.4640,3.4650,190
2009-07-29,21:55:00,3.4610,3.4790,3.4580,3.4790,146
2009-07-29,22:00:00,3.4750,3.4790,3.4740,3.4760,20
2009-07-29,22:05:00,3.4760,3.4780,3.4730,3.4770,57
2009-07-29,22:10:00,3.4740,3.4760,3.4710,3.4710,51
2009-07-29,22:15:00,3.4730,3.4770,3.4660,3.4660,121
2009-07-29,22:20:00,3.4650,3.4660,3.4480,3.4550,177
2009-07-29,22:25:00,3.4540,3.4620,3.4540,3.4620,86
2009-07-29,22:30:00,3.4530,3.4530,3.4220,3.4430,420
2009-07-29,22:35:00,3.4400,3.4530,3.4390,3.4400,283
2009-07-29,22:40:00,3.4360,3.4460,3.4300,3.4440,72
2009-07-29,22:45:00,3.4350,3.4420,3.4300,3.4420,40
2009-07-29,22:50:00,3.4420,3.4430,3.4260,3.4310,143
2009-07-29,22:55:00,3.4340,3.4340,3.4170,3.4200,238
2009-07-29,23:00:00,3.4200,3.4210,3.4050,3.4050,267
2009-07-29,23:05:00,3.4060,3.4100,3.3980,3.4100,357
2009-07-29,23:10:00,3.4100,3.4120,3.4080,3.4080,211
2009-07-29,23:15:00,3.4100,3.4100,3.3810,3.3830,209
2009-07-29,23:20:00,3.3810,3.4050,3.3810,3.4000,126
2009-07-29,23:25:00,3.3900,3.4100,3.3830,3.4100,136
2009-07-29,23:30:00,3.4060,3.4100,3.3980,3.3990,120
2009-07-29,23:35:00,3.3990,3.4010,3.3940,3.3990,38
2009-07-29,23:40:00,3.4030,3.4050,3.4000,3.4030,28
2009-07-29,23:45:00,3.4010,3.4020,3.3950,3.3990,55
2009-07-29,23:50:00,3.3970,3.3990,3.3820,3.3820,99
2009-07-29,23:55:00,3.3820,3.3820,3.3730,3.3800,146
2009-07-30,00:00:00,3.3800,3.3800,3.3640,3.3720,87
2009-07-30,00:05:00,3.3740,3.3830,3.3600,3.3610,292
2009-07-30,00:10:00,3.3620,3.3620,3.3240,3.3400,174
2009-07-30,00:15:00,3.3420,3.3440,3.3190,3.3250,217
2009-07-30,00:20:00,3.3250,3.3410,3.3250,3.3400,74
2009-07-30,00:25:00,3.3400,3.3400,3.2980,3.3060,267
2009-07-30,00:30:00,3.3070,3.3250,3.3040,3.3230,47
2009-07-30,00:35:00,3.3210,3.3300,3.3170,3.3260,188
2009-07-30,00:40:00,3.3270,3.3300,3.3270,3.3280,16
2009-07-30,00:45:00,3.3230,3.3230,3.3150,3.3210,57
2009-07-30,00:50:00,3.3190,3.3230,3.3190,3.3200,47
2009-07-30,00:55:00,3.3180,3.3250,3.3160,3.3200,56
2009-07-30,01:00:00,3.3240,3.3240,3.3120,3.3120,69
2009-07-30,01:05:00,3.3120,3.3120,3.2990,3.3010,147
2009-07-30,01:10:00,3.3000,3.3060,3.2960,3.3060,34
2009-07-30,01:15:00,3.3040,3.3060,3.3040,3.3060,6
2009-07-30,01:20:00,3.3050,3.3200,3.3010,3.3130,107
2009-07-30,01:25:00,3.3140,3.3240,3.3030,3.3040,62
2009-07-30,01:30:00,3.3080,3.3110,3.3070,3.3110,45
2009-07-30,01:35:00,3.3110,3.3240,3.3100,3.3240,119
2009-07-30,01:40:00,3.3260,3.3300,3.3220,3.3300,120
2009-07-30,01:45:00,3.3350,3.3490,3.3350,3.3440,78
2009-07-30,01:50:00,3.3400,3.3400,3.3350,3.3350,53
2009-07-30,01:55:00,3.3380,3.3410,3.3320,3.3400,83
2009-07-30,02:00:00,3.3400,3.3860,3.3280,3.3820,917
2009-07-30,02:05:00,3.3810,3.3930,3.3660,3.3900,803
2009-07-30,02:10:00,3.3900,3.3910,3.3670,3.3790,805
2009-07-30,02:15:00,3.3790,3.4040,3.3710,3.4000,786
2009-07-30,02:20:00,3.4010,3.4010,3.3860,3.3990,744
2009-07-30,02:25:00,3.3980,3.3990,3.3750,3.3960,639
2009-07-30,03:10:00,3.3790,3.3790,3.3790,3.3790,1
2009-07-30,04:25:00,3.5470,3.5470,3.5420,3.5450,16
2009-07-30,04:30:00,3.5430,3.5470,3.5430,3.5470,35
2009-07-30,04:35:00,3.5430,3.5430,3.5380,3.5430,10
2009-07-30,04:40:00,3.5390,3.5390,3.5360,3.5390,21
2009-07-30,04:45:00,3.5390,3.5390,3.5330,3.5340,13
2009-07-30,04:50:00,3.5370,3.5400,3.5370,3.5400,9
2009-07-30,04:55:00,3.5380,3.5400,3.5360,3.5380,20
2009-07-30,05:00:00,3.5390,3.5400,3.5390,3.5400,16
2009-07-30,05:10:00,3.5400,3.5400,3.5340,3.5340,2
2009-07-30,06:00:00,3.5180,3.5200,3.5020,3.5100,29
2009-07-30,06:05:00,3.5050,3.5050,3.5000,3.5000,10
2009-07-30,06:10:00,3.5100,3.5100,3.5090,3.5090,3
2009-07-30,06:15:00,3.5140,3.5160,3.5000,3.5000,7
2009-07-30,06:20:00,3.5020,3.5050,3.5020,3.5020,6
2009-07-30,06:25:00,3.5050,3.5050,3.4990,3.4990,17
2009-07-30,06:30:00,3.5050,3.5050,3.5050,3.5050,1
2009-07-30,06:35:00,3.5080,3.5080,3.5080,3.5080,1
2009-07-30,06:45:00,3.5090,3.5090,3.5090,3.5090,1
2009-07-30,06:50:00,3.5050,3.5050,3.5050,3.5050,6
2009-07-30,07:00:00,3.5110,3.5130,3.5110,3.5130,22
2009-07-30,07:05:00,3.5130,3.5130,3.5130,3.5130,3
2009-07-30,07:10:00,3.5130,3.5130,3.5130,3.5130,1
2009-07-30,07:15:00,3.5130,3.5200,3.5130,3.5200,4
2009-07-30,07:25:00,3.5190,3.5190,3.5190,3.5190,2
2009-07-30,07:30:00,3.5190,3.5190,3.5190,3.5190,1
2009-07-30,07:35:00,3.5190,3.5190,3.5180,3.5180,5
2009-07-30,07:40:00,3.5200,3.5200,3.5200,3.5200,1
2009-07-30,07:45:00,3.5230,3.5240,3.5230,3.5240,2
2009-07-30,07:55:00,3.5220,3.5250,3.5220,3.5250,2
2009-07-30,08:00:00,3.5340,3.5380,3.5340,3.5380,3
2009-07-30,08:05:00,3.5380,3.5400,3.5380,3.5400,18
2009-07-30,08:10:00,3.5390,3.5400,3.5370,3.5400,8
2009-07-30,08:15:00,3.5370,3.5370,3.5260,3.5280,16
2009-07-30,08:20:00,3.5300,3.5310,3.5190,3.5190,21
2009-07-30,08:25:00,3.5200,3.5200,3.5200,3.5200,4
2009-07-30,08:35:00,3.5200,3.5200,3.5200,3.5200,1
2009-07-30,08:40:00,3.5300,3.5380,3.5300,3.5380,2
2009-07-30,08:50:00,3.5320,3.5320,3.5320,3.5320,1
2009-07-30,09:00:00,3.5360,3.5360,3.5360,3.5360,1
2009-07-30,09:10:00,3.5340,3.5340,3.5340,3.5340,1
2009-07-30,09:15:00,3.5340,3.5350,3.5340,3.5350,2
2009-07-30,09:30:00,3.5350,3.5350,3.5350,3.5350,1
2009-07-30,09:35:00,3.5350,3.5350,3.5350,3.5350,2
2009-07-30,09:40:00,3.5350,3.5350,3.5350,3.5350,1
2009-07-30,09:45:00,3.5350,3.5350,3.5220,3.5220,16
2009-07-30,09:50:00,3.5300,3.5300,3.5300,3.5300,1
2009-07-30,09:55:00,3.5250,3.5310,3.5200,3.5310,27
2009-07-30,10:00:00,3.5270,3.5270,3.5230,3.5230,2
2009-07-30,10:10:00,3.5380,3.5390,3.5380,3.5390,2
2009-07-30,10:15:00,3.5400,3.5400,3.5400,3.5400,7
2009-07-30,10:35:00,3.5430,3.5430,3.5430,3.5430,3
2009-07-30,10:40:00,3.5400,3.5400,3.5390,3.5390,2
2009-07-30,10:55:00,3.5340,3.5340,3.5340,3.5340,1
2009-07-30,11:10:00,3.5390,3.5400,3.5390,3.5400,2
2009-07-30,11:25:00,3.5430,3.5430,3.5430,3.5430,1
2009-07-30,11:30:00,3.5440,3.5440,3.5440,3.5440,1
2009-07-30,11:55:00,3.5370,3.5370,3.5370,3.5370,1
2009-07-30,12:15:00,3.5340,3.5340,3.5330,3.5330,3
2009-07-30,12:20:00,3.5310,3.5310,3.5300,3.5300,6
2009-07-30,12:25:00,3.5320,3.5320,3.5320,3.5320,1
2009-07-30,12:30:00,3.5280,3.5290,3.5280,3.5280,11
2009-07-30,12:35:00,3.5290,3.5290,3.5270,3.5280,25
2009-07-30,12:40:00,3.5290,3.5300,3.5280,3.5280,5
2009-07-30,12:45:00,3.5270,3.5270,3.5250,3.5260,21
2009-07-30,12:50:00,3.5250,3.5250,3.5230,3.5250,9
2009-07-30,12:55:00,3.5280,3.5280,3.5270,3.5270,2
2009-07-30,13:00:00,3.5240,3.5240,3.5240,3.5240,1
2009-07-30,13:10:00,3.5240,3.5240,3.5240,3.5240,1
2009-07-30,13:15:00,3.5290,3.5340,3.5290,3.5310,4
2009-07-30,13:20:00,3.5300,3.5300,3.5300,3.5300,1
2009-07-30,13:35:00,3.5320,3.5370,3.5320,3.5360,17
2009-07-30,13:40:00,3.5330,3.5370,3.5330,3.5370,10
2009-07-30,13:45:00,3.5370,3.5370,3.5370,3.5370,4
2009-07-30,13:50:00,3.5380,3.5410,3.5380,3.5410,5
2009-07-30,13:55:00,3.5420,3.5480,3.5420,3.5470,22
2009-07-30,14:00:00,3.5470,3.5510,3.5440,3.5510,32
2009-07-30,14:05:00,3.5470,3.5470,3.5460,3.5460,2
2009-07-30,14:10:00,3.5450,3.5470,3.5450,3.5470,3
2009-07-30,14:20:00,3.5500,3.5580,3.5500,3.5520,29
2009-07-30,14:25:00,3.5510,3.5510,3.5460,3.5460,16
2009-07-30,14:30:00,3.5460,3.5500,3.5410,3.5410,23
2009-07-30,14:35:00,3.5450,3.5460,3.5430,3.5460,6
2009-07-30,14:40:00,3.5460,3.5490,3.5460,3.5460,24
2009-07-30,14:45:00,3.5460,3.5500,3.5390,3.5500,15
2009-07-30,14:50:00,3.5500,3.5550,3.5500,3.5550,19
2009-07-30,14:55:00,3.5570,3.5590,3.5550,3.5590,12
2009-07-30,15:00:00,3.5590,3.5590,3.5520,3.5560,13
2009-07-30,15:05:00,3.5550,3.5580,3.5550,3.5580,14
2009-07-30,15:10:00,3.5570,3.5570,3.5570,3.5570,1
2009-07-30,15:15:00,3.5570,3.5600,3.5560,3.5580,12
2009-07-30,15:20:00,3.5570,3.5640,3.5570,3.5640,11
2009-07-30,15:25:00,3.5630,3.5670,3.5630,3.5670,28
2009-07-30,15:30:00,3.5630,3.5680,3.5610,3.5650,20
2009-07-30,15:35:00,3.5600,3.5600,3.5560,3.5560,8
2009-07-30,15:40:00,3.5570,3.5580,3.5570,3.5580,4
2009-07-30,15:45:00,3.5600,3.5620,3.5600,3.5620,5
2009-07-30,15:50:00,3.5630,3.5680,3.5560,3.5560,32
2009-07-30,15:55:00,3.5530,3.5530,3.5480,3.5480,26
2009-07-30,16:00:00,3.5470,3.5470,3.5420,3.5420,5
2009-07-30,16:05:00,3.5490,3.5500,3.5490,3.5500,3
2009-07-30,16:10:00,3.5470,3.5500,3.5450,3.5450,9
2009-07-30,16:15:00,3.5470,3.5470,3.5460,3.5460,7
2009-07-30,16:20:00,3.5460,3.5470,3.5420,3.5430,18
2009-07-30,16:25:00,3.5420,3.5470,3.5380,3.5400,34
2009-07-30,16:30:00,3.5400,3.5400,3.5370,3.5370,10
2009-07-30,16:35:00,3.5350,3.5370,3.5350,3.5370,8
2009-07-30,16:45:00,3.5320,3.5350,3.5320,3.5350,8
2009-07-30,16:50:00,3.5400,3.5470,3.5400,3.5470,11
2009-07-30,16:55:00,3.5470,3.5470,3.5470,3.5470,5
2009-07-30,17:00:00,3.5490,3.5500,3.5470,3.5470,29
2009-07-30,17:05:00,3.5480,3.5530,3.5480,3.5520,34
2009-07-30,17:10:00,3.5510,3.5540,3.5510,3.5540,13
2009-07-30,17:15:00,3.5530,3.5540,3.5500,3.5530,14
2009-07-30,17:20:00,3.5540,3.5540,3.5540,3.5540,5
2009-07-30,17:25:00,3.5520,3.5590,3.5520,3.5590,14
2009-07-30,17:30:00,3.5590,3.5680,3.5580,3.5680,20
2009-07-30,17:35:00,3.5640,3.5670,3.5590,3.5590,28
2009-07-30,17:40:00,3.5640,3.5650,3.5620,3.5650,7
2009-07-30,17:45:00,3.5660,3.5700,3.5660,3.5670,16
2009-07-30,17:55:00,3.5680,3.5690,3.5680,3.5680,4
2009-07-30,18:00:00,3.5680,3.5690,3.5660,3.5660,4
2009-07-30,18:05:00,3.5690,3.5700,3.5680,3.5700,26
2009-07-30,18:10:00,3.5710,3.5710,3.5700,3.5700,2
2009-07-30,18:15:00,3.5710,3.5950,3.5680,3.5680,163
2009-07-30,18:20:00,3.5840,3.5840,3.5680,3.5790,28
2009-07-30,18:25:00,3.5800,3.5940,3.5800,3.5940,35
2009-07-30,18:30:00,3.5910,3.6000,3.5870,3.6000,93
2009-07-30,18:35:00,3.5990,3.6000,3.5940,3.5940,52
2009-07-30,18:40:00,3.5970,3.5970,3.5880,3.5910,53
2009-07-30,18:45:00,3.5910,3.5910,3.5830,3.5870,8
2009-07-30,18:50:00,3.5860,3.5910,3.5820,3.5900,28
2009-07-30,18:55:00,3.5890,3.5950,3.5870,3.5950,57
2009-07-30,19:00:00,3.5900,3.5980,3.5900,3.5980,13
2009-07-30,19:05:00,3.5980,3.6000,3.5910,3.6000,48
2009-07-30,19:10:00,3.5950,3.5950,3.5820,3.5820,36
2009-07-30,19:15:00,3.5850,3.5950,3.5850,3.5950,5
2009-07-30,19:20:00,3.5950,3.5980,3.5950,3.5950,27
2009-07-30,19:25:00,3.5910,3.5910,3.5800,3.5850,21
2009-07-30,19:30:00,3.5860,3.5870,3.5820,3.5840,45
2009-07-30,19:35:00,3.5840,3.5840,3.5830,3.5830,8
2009-07-30,19:40:00,3.5830,3.5880,3.5830,3.5850,12
2009-07-30,19:45:00,3.5850,3.5940,3.5850,3.5920,41
2009-07-30,19:50:00,3.5920,3.5930,3.5880,3.5890,25
2009-07-30,19:55:00,3.5900,3.5900,3.5760,3.5760,36
2009-07-30,20:00:00,3.5810,3.5840,3.5690,3.5690,95
2009-07-30,20:05:00,3.5670,3.5700,3.5560,3.5640,102
2009-07-30,20:10:00,3.5650,3.5680,3.5570,3.5590,60
2009-07-30,20:15:00,3.5560,3.5590,3.5470,3.5580,158
2009-07-30,20:20:00,3.5550,3.5550,3.5360,3.5500,255
2009-07-30,20:25:00,3.5500,3.5520,3.5340,3.5450,160
2009-07-30,20:30:00,3.5470,3.5560,3.5330,3.5370,378
2009-07-30,20:35:00,3.5350,3.5500,3.5260,3.5500,212
2009-07-30,20:40:00,3.5510,3.5700,3.5500,3.5700,249
2009-07-30,20:45:00,3.5730,3.5850,3.5700,3.5730,338
2009-07-30,20:50:00,3.5750,3.5780,3.5610,3.5610,128
2009-07-30,20:55:00,3.5630,3.5770,3.5600,3.5640,239
2009-07-30,21:00:00,3.5660,3.5670,3.5440,3.5470,783
2009-07-30,21:05:00,3.5460,3.5540,3.5190,3.5230,658
2009-07-30,21:10:00,3.5230,3.5380,3.5220,3.5300,425
2009-07-30,21:15:00,3.5320,3.5450,3.5290,3.5430,390
2009-07-30,21:20:00,3.5430,3.5440,3.5370,3.5400,401
2009-07-30,21:25:00,3.5400,3.5440,3.5320,3.5400,453
2009-07-30,21:30:00,3.5430,3.5450,3.5380,3.5430,599
2009-07-30,21:35:00,3.5440,3.5510,3.5220,3.5230,1152
2009-07-30,21:40:00,3.5230,3.5260,3.5080,3.5200,776
2009-07-30,21:45:00,3.5190,3.5200,3.5080,3.5200,656
2009-07-30,21:50:00,3.5200,3.5470,3.5200,3.5320,940
2009-07-30,21:55:00,3.5320,3.5460,3.5260,3.5420,819
2009-07-30,22:00:00,3.5410,3.5520,3.5310,3.5410,929
2009-07-30,22:05:00,3.5420,3.5490,3.5410,3.5470,707
2009-07-30,22:10:00,3.5460,3.5490,3.5420,3.5490,450
2009-07-30,22:15:00,3.5470,3.5510,3.5450,3.5480,472
2009-07-30,22:20:00,3.5470,3.5500,3.5360,3.5420,623
2009-07-30,22:25:00,3.5440,3.5930,3.5330,3.5590,1218
2009-07-30,22:30:00,3.5650,3.6640,3.5620,3.6500,6980
2009-07-30,22:35:00,3.6490,3.6520,3.6200,3.6470,3030
2009-07-30,22:40:00,3.6490,3.6600,3.6270,3.6300,1787
2009-07-30,22:45:00,3.6300,3.6800,3.6290,3.6660,2693
2009-07-30,22:50:00,3.6660,3.6670,3.6430,3.6530,1243
2009-07-30,22:55:00,3.6530,3.6590,3.6420,3.6450,1139
2009-07-30,23:00:00,3.6470,3.6600,3.6330,3.6420,1084
2009-07-30,23:05:00,3.6410,3.6550,3.6410,3.6430,773
2009-07-30,23:10:00,3.6430,3.6430,3.5970,3.5980,1510
2009-07-30,23:15:00,3.6000,3.6220,3.5890,3.6170,1437
2009-07-30,23:20:00,3.6170,3.6300,3.6170,3.6300,733
2009-07-30,23:25:00,3.6290,3.6470,3.6240,3.6410,888
2009-07-30,23:30:00,3.6420,3.6480,3.6250,3.6250,739
2009-07-30,23:35:00,3.6270,3.6380,3.6230,3.6370,504
2009-07-30,23:40:00,3.6350,3.6390,3.6270,3.6270,323
2009-07-30,23:45:00,3.6260,3.6280,3.6210,3.6280,431
2009-07-30,23:50:00,3.6280,3.6300,3.6100,3.6160,508
2009-07-30,23:55:00,3.6140,3.6420,3.6130,3.6350,669
2009-07-31,00:00:00,3.6370,3.6380,3.6300,3.6360,247
2009-07-31,00:05:00,3.6350,3.6470,3.6350,3.6420,510
2009-07-31,00:10:00,3.6420,3.6460,3.6340,3.6440,231
2009-07-31,00:15:00,3.6430,3.6470,3.6160,3.6220,571
2009-07-31,00:20:00,3.6230,3.6270,3.6120,3.6200,485
2009-07-31,00:25:00,3.6200,3.6370,3.6200,3.6300,478
2009-07-31,00:30:00,3.6320,3.6630,3.6280,3.6590,885
2009-07-31,00:35:00,3.6570,3.6790,3.6550,3.6590,1136
2009-07-31,00:40:00,3.6590,3.6620,3.6480,3.6540,491
2009-07-31,00:45:00,3.6550,3.6650,3.6440,3.6580,484
2009-07-31,00:50:00,3.6590,3.6640,3.6470,3.6580,433
2009-07-31,00:55:00,3.6590,3.6650,3.6520,3.6650,336
2009-07-31,01:00:00,3.6650,3.7070,3.6640,3.6850,3002
2009-07-31,01:05:00,3.6850,3.7000,3.6830,3.6880,1044
2009-07-31,01:10:00,3.6910,3.6940,3.6810,3.6810,871
2009-07-31,01:15:00,3.6810,3.6870,3.6760,3.6860,616
2009-07-31,01:20:00,3.6870,3.6900,3.6800,3.6840,296
2009-07-31,01:25:00,3.6830,3.7290,3.6800,3.7280,1879
2009-07-31,01:30:00,3.7280,3.7690,3.7280,3.7350,3781
2009-07-31,01:35:00,3.7340,3.7530,3.7340,3.7420,1275
2009-07-31,01:40:00,3.7440,3.7480,3.7370,3.7410,747
2009-07-31,01:45:00,3.7420,3.7570,3.7420,3.7540,1044
2009-07-31,01:50:00,3.7540,3.7620,3.7260,3.7350,1514
2009-07-31,01:55:00,3.7360,3.7360,3.7020,3.7040,1026
2009-07-31,02:00:00,3.7030,3.7150,3.7000,3.7120,659
2009-07-31,02:05:00,3.7110,3.7410,3.7090,3.7260,1002
2009-07-31,02:10:00,3.7250,3.7350,3.7140,3.7240,1152
2009-07-31,02:15:00,3.7250,3.7290,3.7030,3.7230,670
2009-07-31,02:20:00,3.7220,3.7370,3.7120,3.7150,1432
2009-07-31,02:25:00,3.7150,3.7510,3.7140,3.7500,3269
2009-07-31,02:30:00,3.7500,3.7520,3.7380,3.7410,892
2009-07-31,02:35:00,3.7410,3.7420,3.7320,3.7370,295
2009-07-31,02:40:00,3.7360,3.7450,3.7350,3.7420,483
2009-07-31,02:45:00,3.7430,3.7440,3.7320,3.7320,213
2009-07-31,02:50:00,3.7330,3.7390,3.7270,3.7360,226
2009-07-31,02:55:00,3.7370,3.7420,3.7320,3.7330,104
2009-07-31,03:00:00,3.7330,3.7350,3.7310,3.7340,145
2009-07-31,03:05:00,3.7340,3.7370,3.7330,3.7370,107
2009-07-31,03:10:00,3.7370,3.7420,3.7350,3.7380,124
2009-07-31,03:15:00,3.7360,3.7450,3.7330,3.7450,169
2009-07-31,03:20:00,3.7450,3.7450,3.7350,3.7350,74
2009-07-31,03:25:00,3.7350,3.7400,3.7340,3.7350,92
2009-07-31,03:30:00,3.7350,3.7400,3.7340,3.7380,86
2009-07-31,03:35:00,3.7380,3.7430,3.7350,3.7400,136
2009-07-31,03:40:00,3.7400,3.7400,3.7300,3.7320,196
2009-07-31,03:45:00,3.7310,3.7350,3.7280,3.7290,169
2009-07-31,03:50:00,3.7300,3.7340,3.7250,3.7260,94
2009-07-31,03:55:00,3.7270,3.7300,3.7250,3.7280,123
2009-07-31,04:00:00,3.7260,3.7360,3.7260,3.7330,69
2009-07-31,04:05:00,3.7300,3.7320,3.7230,3.7300,49
2009-07-31,04:10:00,3.7290,3.7310,3.7240,3.7240,27
2009-07-31,04:15:00,3.7280,3.7350,3.7270,3.7280,38
2009-07-31,04:20:00,3.7280,3.7280,3.7240,3.7240,7
2009-07-31,04:30:00,3.7260,3.7260,3.7190,3.7190,47
2009-07-31,04:35:00,3.7210,3.7240,3.7210,3.7240,8
2009-07-31,04:40:00,3.7240,3.7260,3.7240,3.7260,4
2009-07-31,04:45:00,3.7280,3.7280,3.7280,3.7280,1
2009-07-31,04:50:00,3.7240,3.7250,3.7200,3.7250,14
2009-07-31,04:55:00,3.7210,3.7320,3.7190,3.7300,26
2009-07-31,05:00:00,3.7300,3.7300,3.7300,3.7300,4
2009-07-31,05:05:00,3.7250,3.7250,3.7250,3.7250,2
2009-07-31,05:10:00,3.7310,3.7400,3.7310,3.7400,23
2009-07-31,06:00:00,3.7420,3.7420,3.7190,3.7200,33
2009-07-31,06:05:00,3.7200,3.7200,3.7100,3.7100,35
2009-07-31,06:10:00,3.7100,3.7100,3.6910,3.6910,28
2009-07-31,06:15:00,3.6920,3.6990,3.6900,3.6930,72
2009-07-31,06:20:00,3.6940,3.6950,3.6850,3.6930,21
2009-07-31,06:25:00,3.6930,3.6930,3.6900,3.6900,4
2009-07-31,06:30:00,3.6920,3.6920,3.6920,3.6920,4
2009-07-31,06:35:00,3.6950,3.6950,3.6890,3.6920,8
2009-07-31,06:40:00,3.6900,3.6900,3.6900,3.6900,3
2009-07-31,06:45:00,3.6920,3.6940,3.6920,3.6940,6
2009-07-31,06:50:00,3.6900,3.6900,3.6900,3.6900,3
2009-07-31,07:00:00,3.6920,3.6920,3.6880,3.6880,6
2009-07-31,07:05:00,3.6900,3.6910,3.6890,3.6910,15
2009-07-31,07:10:00,3.6880,3.6880,3.6880,3.6880,1
2009-07-31,07:15:00,3.6900,3.6910,3.6900,3.6910,2
2009-07-31,07:25:00,3.6940,3.6960,3.6940,3.6950,6
2009-07-31,07:35:00,3.6950,3.6960,3.6950,3.6960,3
2009-07-31,07:45:00,3.6960,3.6960,3.6960,3.6960,2
2009-07-31,07:50:00,3.6960,3.6980,3.6960,3.6980,35
2009-07-31,07:55:00,3.6980,3.6980,3.6940,3.6960,7
2009-07-31,08:00:00,3.6950,3.6950,3.6950,3.6950,1
2009-07-31,08:05:00,3.6950,3.6950,3.6950,3.6950,1
2009-07-31,08:10:00,3.6970,3.6970,3.6950,3.6950,12
2009-07-31,08:20:00,3.6970,3.6970,3.6970,3.6970,3
2009-07-31,08:25:00,3.6950,3.6950,3.6950,3.6950,4
2009-07-31,08:30:00,3.6950,3.6950,3.6860,3.6860,11
2009-07-31,08:40:00,3.6880,3.6880,3.6880,3.6880,1
2009-07-31,08:45:00,3.6860,3.6860,3.6850,3.6850,4
2009-07-31,08:50:00,3.6910,3.6910,3.6910,3.6910,1
2009-07-31,09:10:00,3.6900,3.7170,3.6900,3.7140,44
2009-07-31,09:15:00,3.7110,3.7540,3.7110,3.7540,47
2009-07-31,09:20:00,3.7480,3.7590,3.7480,3.7590,17
2009-07-31,09:25:00,3.7570,3.7570,3.7190,3.7290,25
2009-07-31,09:30:00,3.7290,3.7340,3.7290,3.7340,3
2009-07-31,09:35:00,3.7350,3.7360,3.7280,3.7300,7
2009-07-31,09:40:00,3.7380,3.7380,3.7380,3.7380,1
2009-07-31,09:45:00,3.7200,3.7200,3.7160,3.7160,8
2009-07-31,09:55:00,3.7190,3.7190,3.7150,3.7150,6
2009-07-31,10:00:00,3.7140,3.7140,3.7120,3.7120,2
2009-07-31,10:05:00,3.7310,3.7350,3.7310,3.7350,9
2009-07-31,10:10:00,3.7400,3.7410,3.7310,3.7410,11
2009-07-31,10:15:00,3.7410,3.7420,3.7410,3.7410,7
2009-07-31,10:20:00,3.7420,3.7430,3.7390,3.7390,6
2009-07-31,10:25:00,3.7400,3.7400,3.7400,3.7400,2
2009-07-31,10:30:00,3.7400,3.7430,3.7400,3.7430,5
2009-07-31,10:35:00,3.7450,3.7450,3.7450,3.7450,9
2009-07-31,10:40:00,3.7430,3.7450,3.7430,3.7450,16
2009-07-31,10:55:00,3.7470,3.7560,3.7470,3.7560,3
2009-07-31,11:00:00,3.7420,3.7590,3.7420,3.7580,7
2009-07-31,11:05:00,3.7470,3.7470,3.7470,3.7470,1
2009-07-31,11:10:00,3.7500,3.7500,3.7500,3.7500,6
2009-07-31,11:15:00,3.7530,3.7590,3.7530,3.7590,2
2009-07-31,11:20:00,3.7480,3.7480,3.7480,3.7480,1
2009-07-31,11:25:00,3.7480,3.7480,3.7480,3.7480,1
2009-07-31,11:35:00,3.7540,3.7590,3.7540,3.7590,5
2009-07-31,11:40:00,3.7590,3.7610,3.7570,3.7610,38
2009-07-31,11:45:00,3.7600,3.7610,3.7600,3.7600,10
2009-07-31,11:50:00,3.7540,3.7540,3.7370,3.7400,11
2009-07-31,11:55:00,3.7400,3.7580,3.7400,3.7580,6
2009-07-31,12:00:00,3.7570,3.7570,3.7380,3.7390,13
2009-07-31,12:05:00,3.7450,3.7540,3.7450,3.7510,7
2009-07-31,12:10:00,3.7480,3.7490,3.7480,3.7490,2
2009-07-31,12:15:00,3.7440,3.7440,3.7360,3.7360,11
2009-07-31,12:20:00,3.7360,3.7400,3.7350,3.7400,16
2009-07-31,12:25:00,3.7390,3.7410,3.7390,3.7410,4
2009-07-31,12:30:00,3.7390,3.7400,3.7250,3.7400,9
2009-07-31,12:35:00,3.7380,3.7380,3.7220,3.7220,20
2009-07-31,12:40:00,3.7200,3.7200,3.7150,3.7160,47
2009-07-31,12:45:00,3.7210,3.7240,3.7210,3.7240,3
2009-07-31,12:50:00,3.7200,3.7200,3.7190,3.7190,3
2009-07-31,12:55:00,3.7190,3.7190,3.7160,3.7170,13
2009-07-31,13:00:00,3.7160,3.7200,3.7150,3.7200,32
2009-07-31,13:05:00,3.7180,3.7180,3.7180,3.7180,3
2009-07-31,13:10:00,3.7180,3.7190,3.7160,3.7160,12
2009-07-31,13:15:00,3.7160,3.7190,3.7160,3.7190,15
2009-07-31,13:20:00,3.7180,3.7180,3.7160,3.7160,6
2009-07-31,13:25:00,3.7190,3.7200,3.7190,3.7200,20
2009-07-31,13:30:00,3.7200,3.7200,3.7190,3.7200,5
2009-07-31,13:35:00,3.7200,3.7200,3.7200,3.7200,10
2009-07-31,13:40:00,3.7200,3.7200,3.7200,3.7200,6
2009-07-31,13:45:00,3.7220,3.7220,3.7220,3.7220,1
2009-07-31,13:50:00,3.7220,3.7220,3.7220,3.7220,1
2009-07-31,13:55:00,3.7220,3.7290,3.7220,3.7290,16
2009-07-31,14:00:00,3.7240,3.7240,3.7220,3.7220,7
2009-07-31,14:05:00,3.7240,3.7250,3.7240,3.7240,5
2009-07-31,14:10:00,3.7240,3.7240,3.7220,3.7220,2
2009-07-31,14:15:00,3.7240,3.7300,3.7240,3.7300,10
2009-07-31,14:20:00,3.7300,3.7340,3.7300,3.7340,13
2009-07-31,14:25:00,3.7350,3.7440,3.7350,3.7440,13
2009-07-31,14:30:00,3.7380,3.7410,3.7380,3.7410,5
2009-07-31,14:40:00,3.7400,3.7400,3.7350,3.7350,2
2009-07-31,14:50:00,3.7280,3.7280,3.7260,3.7260,2
2009-07-31,14:55:00,3.7240,3.7240,3.7170,3.7210,11
2009-07-31,15:00:00,3.7190,3.7200,3.7150,3.7200,13
2009-07-31,15:05:00,3.7290,3.7310,3.7290,3.7300,6
2009-07-31,15:10:00,3.7300,3.7300,3.7240,3.7260,14
2009-07-31,15:15:00,3.7230,3.7230,3.7120,3.7170,16
2009-07-31,15:20:00,3.7160,3.7170,3.7150,3.7170,4
2009-07-31,15:35:00,3.7150,3.7170,3.7150,3.7170,2
2009-07-31,15:40:00,3.7160,3.7160,3.7160,3.7160,1
2009-07-31,15:45:00,3.7170,3.7310,3.7170,3.7270,18
2009-07-31,15:50:00,3.7270,3.7270,3.7160,3.7170,20
2009-07-31,16:00:00,3.7200,3.7250,3.7150,3.7170,13
2009-07-31,16:05:00,3.7170,3.7170,3.7170,3.7170,1
2009-07-31,16:10:00,3.7160,3.7160,3.7160,3.7160,1
2009-07-31,16:15:00,3.7130,3.7140,3.7030,3.7040,17
2009-07-31,16:20:00,3.7020,3.7020,3.6950,3.6990,12
2009-07-31,16:25:00,3.6990,3.7050,3.6990,3.7050,7
2009-07-31,16:30:00,3.7000,3.7030,3.7000,3.7020,8
2009-07-31,16:35:00,3.7000,3.7000,3.6990,3.6990,3
2009-07-31,16:40:00,3.6920,3.6920,3.6900,3.6900,18
2009-07-31,16:45:00,3.6930,3.6950,3.6900,3.6900,5
2009-07-31,16:50:00,3.6900,3.6920,3.6900,3.6910,9
2009-07-31,16:55:00,3.6900,3.6900,3.6860,3.6860,16
2009-07-31,17:00:00,3.6860,3.6860,3.6820,3.6820,21
2009-07-31,17:05:00,3.6830,3.6850,3.6800,3.6800,28
2009-07-31,17:10:00,3.6820,3.6830,3.6750,3.6750,48
2009-07-31,17:15:00,3.6780,3.6810,3.6780,3.6780,3
2009-07-31,17:20:00,3.6780,3.6780,3.6750,3.6780,9
2009-07-31,17:25:00,3.6790,3.6790,3.6790,3.6790,3
2009-07-31,17:30:00,3.6780,3.6880,3.6780,3.6880,21
2009-07-31,17:35:00,3.6960,3.7000,3.6960,3.7000,9
2009-07-31,17:45:00,3.7040,3.7090,3.7030,3.7090,10
2009-07-31,17:50:00,3.7090,3.7100,3.7070,3.7090,30
2009-07-31,17:55:00,3.7010,3.7010,3.7010,3.7010,2
2009-07-31,18:00:00,3.7030,3.7050,3.7030,3.7050,4
2009-07-31,18:05:00,3.7050,3.7050,3.6960,3.6960,5
2009-07-31,18:10:00,3.7070,3.7070,3.7070,3.7070,3
2009-07-31,18:15:00,3.7070,3.7070,3.7030,3.7030,2
2009-07-31,18:20:00,3.7020,3.7050,3.6970,3.6970,9
2009-07-31,18:25:00,3.7000,3.7000,3.7000,3.7000,1
2009-07-31,18:35:00,3.7050,3.7110,3.6930,3.6980,23
2009-07-31,18:40:00,3.7010,3.7010,3.7010,3.7010,2
2009-07-31,18:45:00,3.7070,3.7110,3.7060,3.7110,11
2009-07-31,18:50:00,3.7120,3.7120,3.7080,3.7080,7
2009-07-31,18:55:00,3.7090,3.7090,3.7090,3.7090,1
2009-07-31,19:00:00,3.7100,3.7160,3.7100,3.7130,12
2009-07-31,19:05:00,3.7160,3.7180,3.7130,3.7130,5
2009-07-31,19:10:00,3.7150,3.7150,3.7110,3.7140,8
2009-07-31,19:15:00,3.7150,3.7170,3.7150,3.7170,6
2009-07-31,19:20:00,3.7170,3.7190,3.7150,3.7180,14
2009-07-31,19:25:00,3.7180,3.7260,3.7180,3.7230,20
2009-07-31,19:30:00,3.7230,3.7330,3.7230,3.7260,69
2009-07-31,19:35:00,3.7290,3.7390,3.7270,3.7290,77
2009-07-31,19:40:00,3.7310,3.7430,3.7250,3.7310,78
2009-07-31,19:45:00,3.7300,3.7450,3.7300,3.7300,78
2009-07-31,19:50:00,3.7300,3.7380,3.7270,3.7350,26
2009-07-31,19:55:00,3.7340,3.7440,3.7340,3.7380,15
2009-07-31,20:00:00,3.7350,3.7370,3.7320,3.7320,20
2009-07-31,20:05:00,3.7310,3.7340,3.7280,3.7340,18
2009-07-31,20:10:00,3.7300,3.7310,3.7240,3.7270,72
2009-07-31,20:15:00,3.7260,3.7300,3.7040,3.7070,79
2009-07-31,20:20:00,3.7100,3.7160,3.7050,3.7090,304
2009-07-31,20:25:00,3.7100,3.7100,3.6980,3.7060,198
2009-07-31,20:30:00,3.7030,3.7170,3.6580,3.6650,753
2009-07-31,20:35:00,3.6660,3.6810,3.6650,3.6730,582
2009-07-31,20:40:00,3.6730,3.6760,3.6500,3.6540,690
2009-07-31,20:45:00,3.6540,3.6660,3.6520,3.6520,491
2009-07-31,20:50:00,3.6530,3.6530,3.6300,3.6350,467
2009-07-31,20:55:00,3.6340,3.6340,3.6090,3.6240,971
2009-07-31,21:00:00,3.6220,3.6220,3.5680,3.5870,2754
2009-07-31,21:05:00,3.5860,3.5870,3.5690,3.5860,1511
2009-07-31,21:10:00,3.5870,3.6010,3.5790,3.5970,923
2009-07-31,21:15:00,3.5960,3.6070,3.5840,3.5880,1066
2009-07-31,21:20:00,3.5880,3.6240,3.5860,3.6240,1111
2009-07-31,21:25:00,3.6230,3.6320,3.6110,3.6260,971
2009-07-31,21:30:00,3.6270,3.6550,3.6100,3.6530,1641
2009-07-31,21:35:00,3.6540,3.6590,3.6350,3.6490,1328
2009-07-31,21:40:00,3.6500,3.6690,3.6440,3.6500,1784
2009-07-31,21:45:00,3.6500,3.6620,3.6370,3.6370,1040
2009-07-31,21:50:00,3.6370,3.6500,3.6240,3.6290,607
2009-07-31,21:55:00,3.6290,3.6440,3.6250,3.6360,574
2009-07-31,22:00:00,3.6340,3.6340,3.6010,3.6040,1066
2009-07-31,22:05:00,3.6050,3.6230,3.5970,3.6130,955
2009-07-31,22:10:00,3.6140,3.6340,3.6100,3.6130,1007
2009-07-31,22:15:00,3.6140,3.6200,3.6010,3.6130,915
2009-07-31,22:20:00,3.6120,3.6150,3.6070,3.6150,546
2009-07-31,22:25:00,3.6150,3.6150,3.6070,3.6110,608
2009-07-31,22:30:00,3.6130,3.6150,3.6000,3.6010,801
2009-07-31,22:35:00,3.6020,3.6020,3.5880,3.5960,1286
2009-07-31,22:40:00,3.5960,3.6190,3.5890,3.6120,927
2009-07-31,22:45:00,3.6100,3.6160,3.5990,3.6040,440
2009-07-31,22:50:00,3.6040,3.6040,3.5730,3.5740,1363
2009-07-31,22:55:00,3.5750,3.6000,3.5730,3.6000,1241
2009-07-31,23:00:00,3.6000,3.6100,3.5850,3.6020,891
2009-07-31,23:05:00,3.6000,3.6190,3.5960,3.5980,797
2009-07-31,23:10:00,3.5980,3.6130,3.5980,3.6100,392
2009-07-31,23:15:00,3.6110,3.6180,3.5850,3.5860,1091
2009-07-31,23:20:00,3.5850,3.6040,3.5810,3.5900,517
2009-07-31,23:25:00,3.5900,3.6070,3.5870,3.6050,1027
2009-07-31,23:30:00,3.6050,3.6460,3.5970,3.6400,1287
2009-07-31,23:35:00,3.6380,3.6460,3.6260,3.6270,1178
2009-07-31,23:40:00,3.6280,3.6310,3.6090,3.6180,708
2009-07-31,23:45:00,3.6160,3.6160,3.5980,3.6050,729
2009-07-31,23:50:00,3.6040,3.6230,3.6030,3.6150,429
2009-07-31,23:55:00,3.6150,3.6190,3.5990,3.6030,439
2009-08-01,00:00:00,3.6040,3.6100,3.5870,3.5910,1048
2009-08-01,00:05:00,3.5910,3.5980,3.5820,3.5850,736
2009-08-01,00:10:00,3.5850,3.6020,3.5820,3.5920,718
2009-08-01,00:15:00,3.5930,3.5960,3.5850,3.5910,420
2009-08-01,00:20:00,3.5910,3.6000,3.5890,3.5950,437
2009-08-01,00:25:00,3.5950,3.6080,3.5950,3.6030,381
2009-08-01,00:30:00,3.6040,3.6040,3.5850,3.5910,716
2009-08-01,00:35:00,3.5900,3.6040,3.5890,3.6030,261
2009-08-01,00:40:00,3.6040,3.6040,3.5880,3.5950,290
2009-08-01,00:45:00,3.5920,3.5960,3.5890,3.5900,182
2009-08-01,00:50:00,3.5890,3.6000,3.5890,3.5980,347
2009-08-01,00:55:00,3.5980,3.6170,3.5960,3.6020,523
2009-08-01,01:00:00,3.6010,3.6120,3.5970,3.6020,216
2009-08-01,01:05:00,3.6010,3.6120,3.5950,3.6000,428
2009-08-01,01:10:00,3.6000,3.6050,3.5940,3.5970,261
2009-08-01,01:15:00,3.5950,3.6050,3.5930,3.5980,156
2009-08-01,01:20:00,3.5990,3.6030,3.5950,3.5970,140
2009-08-01,01:25:00,3.5970,3.6110,3.5950,3.6110,300
2009-08-01,01:30:00,3.6110,3.6180,3.5990,3.6170,575
2009-08-01,01:35:00,3.6170,3.6250,3.6090,3.6250,595
2009-08-01,01:40:00,3.6250,3.6600,3.6200,3.6450,1384
2009-08-01,01:45:00,3.6460,3.6530,3.6280,3.6390,922
2009-08-01,01:50:00,3.6400,3.6430,3.6260,3.6280,431
2009-08-01,01:55:00,3.6280,3.6340,3.6190,3.6200,396
2009-08-01,02:00:00,3.6200,3.6440,3.6200,3.6390,334
2009-08-01,02:05:00,3.6400,3.6460,3.6260,3.6300,664
2009-08-01,02:10:00,3.6310,3.6430,3.6280,3.6350,444
2009-08-01,02:15:00,3.6350,3.6380,3.6250,3.6310,556
2009-08-01,02:20:00,3.6310,3.6310,3.6190,3.6260,600
2009-08-01,02:25:00,3.6250,3.6580,3.6230,3.6520,2310
2009-08-01,02:30:00,3.6520,3.6610,3.6500,3.6600,825
2009-08-01,02:35:00,3.6580,3.6600,3.6490,3.6540,369
2009-08-01,02:40:00,3.6530,3.6530,3.6410,3.6410,273
2009-08-01,02:45:00,3.6410,3.6460,3.6410,3.6430,139
2009-08-01,02:50:00,3.6430,3.6510,3.6430,3.6500,84
2009-08-01,02:55:00,3.6490,3.6520,3.6470,3.6500,83
2009-08-01,03:00:00,3.6500,3.6600,3.6480,3.6580,201
2009-08-01,03:05:00,3.6600,3.6680,3.6600,3.6660,164
2009-08-01,03:10:00,3.6650,3.6670,3.6620,3.6640,110
2009-08-01,03:15:00,3.6650,3.6860,3.6650,3.6840,364
2009-08-01,03:20:00,3.6860,3.6950,3.6780,3.6790,217
2009-08-01,03:25:00,3.6800,3.6810,3.6670,3.6690,151
2009-08-01,03:30:00,3.6690,3.6730,3.6660,3.6710,82
2009-08-01,03:35:00,3.6740,3.6740,3.6620,3.6650,44
2009-08-01,03:40:00,3.6650,3.6670,3.6620,3.6640,65
2009-08-01,03:45:00,3.6640,3.6650,3.6600,3.6620,47
2009-08-01,03:50:00,3.6620,3.6630,3.6550,3.6600,79
2009-08-01,03:55:00,3.6570,3.6680,3.6560,3.6560,174
2009-08-01,04:00:00,3.6560,3.6600,3.6560,3.6570,17
2009-08-01,04:05:00,3.6570,3.6630,3.6570,3.6630,30
2009-08-01,04:10:00,3.6580,3.6580,3.6570,3.6570,5
2009-08-01,04:15:00,3.6600,3.6630,3.6600,3.6630,5
2009-08-01,04:20:00,3.6650,3.6680,3.6650,3.6670,10
2009-08-01,04:25:00,3.6670,3.6730,3.6670,3.6720,6
2009-08-01,04:30:00,3.6730,3.6740,3.6700,3.6740,7
2009-08-01,04:35:00,3.6690,3.6690,3.6670,3.6670,14
2009-08-01,04:40:00,3.6650,3.6660,3.6650,3.6660,11
2009-08-01,04:45:00,3.6640,3.6670,3.6640,3.6670,3
2009-08-01,04:50:00,3.6640,3.6640,3.6570,3.6570,16
2009-08-01,04:55:00,3.6610,3.6630,3.6610,3.6610,9
2009-08-01,05:00:00,3.6590,3.6600,3.6590,3.6600,8
2009-08-01,05:05:00,3.6610,3.6690,3.6610,3.6680,24
2009-08-01,05:10:00,3.6570,3.6590,3.6490,3.6490,18
2009-08-01,05:15:00,3.6490,3.6490,3.6490,3.6490,1
2009-08-03,06:00:00,3.6320,3.6430,3.6300,3.6360,110
2009-08-03,06:05:00,3.6350,3.6350,3.6330,3.6350,30
2009-08-03,06:10:00,3.6350,3.6350,3.6340,3.6340,5
2009-08-03,06:15:00,3.6340,3.6350,3.6340,3.6350,13
2009-08-03,06:20:00,3.6370,3.6370,3.6340,3.6340,14
2009-08-03,06:25:00,3.6300,3.6360,3.6250,3.6290,52
2009-08-03,06:30:00,3.6260,3.6270,3.6240,3.6260,18
2009-08-03,06:35:00,3.6280,3.6350,3.6280,3.6350,27
2009-08-03,06:40:00,3.6350,3.6350,3.6350,3.6350,15
2009-08-03,06:50:00,3.6350,3.6350,3.6300,3.6300,3
2009-08-03,06:55:00,3.6280,3.6290,3.6280,3.6290,2
2009-08-03,07:00:00,3.6280,3.6300,3.6280,3.6300,6
2009-08-03,07:05:00,3.6300,3.6300,3.6300,3.6300,24
2009-08-03,07:10:00,3.6300,3.6400,3.6290,3.6360,37
2009-08-03,07:15:00,3.6360,3.6360,3.6360,3.6360,1
2009-08-03,07:20:00,3.6350,3.6350,3.6160,3.6160,43
2009-08-03,07:25:00,3.6220,3.6290,3.6220,3.6290,6
2009-08-03,07:30:00,3.6310,3.6310,3.6160,3.6160,28
2009-08-03,07:35:00,3.6160,3.6180,3.6160,3.6160,9
2009-08-03,07:40:00,3.6160,3.6170,3.6160,3.6160,6
2009-08-03,07:45:00,3.6200,3.6320,3.6150,3.6260,26
2009-08-03,07:50:00,3.6190,3.6280,3.6170,3.6170,7
2009-08-03,07:55:00,3.6160,3.6180,3.6160,3.6160,7
2009-08-03,08:00:00,3.6210,3.6290,3.6160,3.6240,24
2009-08-03,08:05:00,3.6260,3.6270,3.6170,3.6170,9
2009-08-03,08:10:00,3.6170,3.6170,3.6070,3.6070,17
2009-08-03,08:15:00,3.6090,3.6150,3.6040,3.6150,11
2009-08-03,08:20:00,3.6200,3.6200,3.6110,3.6110,2
2009-08-03,08:25:00,3.6110,3.6110,3.6030,3.6040,11
2009-08-03,08:30:00,3.6030,3.6090,3.6030,3.6080,16
2009-08-03,08:35:00,3.6090,3.6090,3.6010,3.6010,12
2009-08-03,08:40:00,3.6000,3.6020,3.5960,3.6020,31
2009-08-03,08:45:00,3.6050,3.6060,3.5980,3.6060,25
2009-08-03,08:50:00,3.6060,3.6060,3.6060,3.6060,1
2009-08-03,09:00:00,3.6070,3.6080,3.6070,3.6080,14
2009-08-03,09:10:00,3.6060,3.6060,3.5980,3.6000,67
2009-08-03,09:20:00,3.6080,3.6080,3.6080,3.6080,1
2009-08-03,09:25:00,3.6030,3.6030,3.6010,3.6010,6
2009-08-03,09:35:00,3.6070,3.6070,3.6030,3.6030,11
2009-08-03,09:40:00,3.6020,3.6020,3.6020,3.6020,1
2009-08-03,09:50:00,3.6030,3.6030,3.6030,3.6030,1
2009-08-03,09:55:00,3.6050,3.6050,3.6050,3.6050,1
2009-08-03,10:05:00,3.6050,3.6180,3.6050,3.6130,19
2009-08-03,10:10:00,3.6150,3.6180,3.6150,3.6180,2
2009-08-03,10:15:00,3.6160,3.6160,3.6160,3.6160,1
2009-08-03,10:20:00,3.6150,3.6290,3.6150,3.6250,19
2009-08-03,10:30:00,3.6300,3.6380,3.6300,3.6380,9
2009-08-03,10:35:00,3.6390,3.6410,3.6330,3.6330,6
2009-08-03,10:40:00,3.6310,3.6310,3.6310,3.6310,6
2009-08-03,10:45:00,3.6330,3.6330,3.6330,3.6330,1
2009-08-03,10:55:00,3.6340,3.6340,3.6340,3.6340,1
2009-08-03,11:00:00,3.6400,3.6400,3.6400,3.6400,1
2009-08-03,11:05:00,3.6410,3.6410,3.6410,3.6410,1
2009-08-03,11:10:00,3.6420,3.6500,3.6420,3.6420,40
2009-08-03,11:15:00,3.6420,3.6430,3.6360,3.6380,32
2009-08-03,11:20:00,3.6450,3.6500,3.6450,3.6480,20
2009-08-03,11:25:00,3.6490,3.6490,3.6360,3.6370,9
2009-08-03,11:30:00,3.6380,3.6390,3.6290,3.6300,10
2009-08-03,11:35:00,3.6310,3.6420,3.6310,3.6420,18
2009-08-03,11:40:00,3.6360,3.6490,3.6360,3.6480,26
2009-08-03,11:45:00,3.6430,3.6430,3.6290,3.6320,11
2009-08-03,11:50:00,3.6310,3.6310,3.6290,3.6310,9
2009-08-03,11:55:00,3.6310,3.6490,3.6310,3.6400,11
2009-08-03,12:00:00,3.6330,3.6370,3.6290,3.6370,18
2009-08-03,12:05:00,3.6340,3.6430,3.6340,3.6430,4
2009-08-03,12:10:00,3.6320,3.6450,3.6290,3.6450,13
2009-08-03,12:15:00,3.6470,3.6500,3.6460,3.6500,35
2009-08-03,12:20:00,3.6480,3.6480,3.6430,3.6440,4
2009-08-03,12:35:00,3.6480,3.6500,3.6470,3.6500,5
2009-08-03,12:40:00,3.6470,3.6470,3.6470,3.6470,2
2009-08-03,12:45:00,3.6420,3.6420,3.6420,3.6420,1
2009-08-03,12:55:00,3.6440,3.6440,3.6340,3.6340,14
2009-08-03,13:00:00,3.6370,3.6370,3.6340,3.6350,7
2009-08-03,13:05:00,3.6320,3.6370,3.6250,3.6370,26
2009-08-03,13:10:00,3.6370,3.6460,3.6320,3.6320,21
2009-08-03,13:15:00,3.6350,3.6440,3.6350,3.6430,17
2009-08-03,13:20:00,3.6420,3.6430,3.6390,3.6430,17
2009-08-03,13:25:00,3.6440,3.6440,3.6410,3.6440,12
2009-08-03,13:30:00,3.6450,3.6450,3.6430,3.6440,9
2009-08-03,13:35:00,3.6450,3.6450,3.6440,3.6450,9
2009-08-03,13:40:00,3.6430,3.6430,3.6350,3.6360,13
2009-08-03,13:45:00,3.6380,3.6390,3.6370,3.6390,11
2009-08-03,13:50:00,3.6390,3.6390,3.6360,3.6380,5
2009-08-03,13:55:00,3.6410,3.6410,3.6390,3.6390,5
2009-08-03,14:00:00,3.6420,3.6420,3.6400,3.6400,3
2009-08-03,14:05:00,3.6420,3.6420,3.6370,3.6370,5
2009-08-03,14:10:00,3.6420,3.6430,3.6400,3.6430,8
2009-08-03,14:15:00,3.6410,3.6410,3.6390,3.6390,4
2009-08-03,14:20:00,3.6430,3.6430,3.6430,3.6430,1
2009-08-03,14:25:00,3.6430,3.6430,3.6390,3.6390,3
2009-08-03,14:35:00,3.6400,3.6400,3.6400,3.6400,2
2009-08-03,14:40:00,3.6390,3.6420,3.6360,3.6360,20
2009-08-03,14:50:00,3.6400,3.6400,3.6400,3.6400,1
2009-08-03,14:55:00,3.6390,3.6390,3.6360,3.6360,14
2009-08-03,15:00:00,3.6360,3.6360,3.6340,3.6340,3
2009-08-03,15:05:00,3.6350,3.6350,3.6350,3.6350,1
2009-08-03,15:10:00,3.6370,3.6370,3.6360,3.6370,8
2009-08-03,15:15:00,3.6370,3.6380,3.6370,3.6370,37
2009-08-03,15:20:00,3.6370,3.6380,3.6370,3.6380,14
2009-08-03,15:25:00,3.6370,3.6370,3.6320,3.6320,7
2009-08-03,15:30:00,3.6300,3.6320,3.6270,3.6310,21
2009-08-03,15:35:00,3.6320,3.6370,3.6320,3.6370,13
2009-08-03,15:40:00,3.6350,3.6350,3.6350,3.6350,1
2009-08-03,15:45:00,3.6350,3.6350,3.6340,3.6340,2
2009-08-03,15:50:00,3.6370,3.6380,3.6370,3.6380,15
2009-08-03,15:55:00,3.6380,3.6380,3.6360,3.6360,12
2009-08-03,16:00:00,3.6360,3.6360,3.6360,3.6360,13
2009-08-03,16:05:00,3.6380,3.6380,3.6380,3.6380,2
2009-08-03,16:10:00,3.6380,3.6380,3.6280,3.6280,23
2009-08-03,16:15:00,3.6360,3.6380,3.6360,3.6380,4
2009-08-03,16:20:00,3.6360,3.6380,3.6320,3.6330,18
2009-08-03,16:25:00,3.6320,3.6330,3.6300,3.6330,4
2009-08-03,16:30:00,3.6370,3.6370,3.6340,3.6340,3
2009-08-03,16:35:00,3.6360,3.6370,3.6360,3.6360,5
2009-08-03,16:40:00,3.6370,3.6380,3.6360,3.6380,14
2009-08-03,16:45:00,3.6380,3.6380,3.6380,3.6380,2
2009-08-03,16:50:00,3.6370,3.6370,3.6370,3.6370,1
2009-08-03,16:55:00,3.6380,3.6380,3.6370,3.6370,13
2009-08-03,17:00:00,3.6370,3.6380,3.6360,3.6380,6
2009-08-03,17:05:00,3.6380,3.6380,3.6380,3.6380,14
2009-08-03,17:10:00,3.6380,3.6440,3.6360,3.6440,66
2009-08-03,17:15:00,3.6440,3.6440,3.6440,3.6440,7
2009-08-03,17:20:00,3.6480,3.6480,3.6430,3.6470,20
2009-08-03,17:25:00,3.6470,3.6490,3.6450,3.6490,34
2009-08-03,17:30:00,3.6490,3.6490,3.6460,3.6480,12
2009-08-03,17:35:00,3.6490,3.6500,3.6470,3.6500,57
2009-08-03,17:40:00,3.6500,3.6500,3.6480,3.6480,25
2009-08-03,17:45:00,3.6500,3.6500,3.6490,3.6490,10
2009-08-03,17:50:00,3.6500,3.6500,3.6490,3.6490,34
2009-08-03,17:55:00,3.6460,3.6500,3.6400,3.6430,53
2009-08-03,18:00:00,3.6450,3.6490,3.6450,3.6480,27
2009-08-03,18:05:00,3.6490,3.6650,3.6480,3.6650,36
2009-08-03,18:10:00,3.6650,3.6880,3.6650,3.6880,154
2009-08-03,18:15:00,3.6870,3.7080,3.6870,3.6960,169
2009-08-03,18:20:00,3.7000,3.7200,3.6990,3.7140,91
2009-08-03,18:25:00,3.7150,3.7160,3.7110,3.7110,23
2009-08-03,18:30:00,3.7160,3.7230,3.7160,3.7220,25
2009-08-03,18:35:00,3.7200,3.7350,3.7150,3.7290,59
2009-08-03,18:40:00,3.7290,3.7390,3.7230,3.7380,125
2009-08-03,18:45:00,3.7330,3.7330,3.7250,3.7260,21
2009-08-03,18:50:00,3.7260,3.7290,3.7180,3.7180,64
2009-08-03,18:55:00,3.7140,3.7270,3.7140,3.7240,52
2009-08-03,19:00:00,3.7270,3.7300,3.7180,3.7200,37
2009-08-03,19:05:00,3.7210,3.7290,3.7180,3.7240,89
2009-08-03,19:10:00,3.7250,3.7370,3.7250,3.7280,34
2009-08-03,19:15:00,3.7300,3.7450,3.7280,3.7380,118
2009-08-03,19:20:00,3.7350,3.7420,3.7230,3.7350,101
2009-08-03,19:25:00,3.7370,3.7500,3.7370,3.7420,187
2009-08-03,19:30:00,3.7440,3.7450,3.7330,3.7330,82
2009-08-03,19:35:00,3.7340,3.7470,3.7340,3.7350,132
2009-08-03,19:40:00,3.7370,3.7500,3.7350,3.7500,149
2009-08-03,19:45:00,3.7460,3.7480,3.7360,3.7380,77
2009-08-03,19:50:00,3.7380,3.7490,3.7380,3.7490,38
2009-08-03,19:55:00,3.7450,3.7450,3.7290,3.7310,225
2009-08-03,20:00:00,3.7320,3.7370,3.7200,3.7210,122
2009-08-03,20:05:00,3.7200,3.7270,3.7150,3.7190,80
2009-08-03,20:10:00,3.7210,3.7220,3.6830,3.6920,408
2009-08-03,20:15:00,3.6890,3.7180,3.6880,3.7090,130
2009-08-03,20:20:00,3.7100,3.7180,3.7020,3.7180,99
2009-08-03,20:25:00,3.7180,3.7180,3.7090,3.7140,274
2009-08-03,20:30:00,3.7140,3.7380,3.7130,3.7260,615
2009-08-03,20:35:00,3.7240,3.7390,3.7170,3.7280,211
2009-08-03,20:40:00,3.7290,3.7300,3.7200,3.7200,155
2009-08-03,20:45:00,3.7200,3.7240,3.7100,3.7240,282
2009-08-03,20:50:00,3.7210,3.7260,3.7000,3.7000,281
2009-08-03,20:55:00,3.7010,3.7120,3.6970,3.7110,293
2009-08-03,21:00:00,3.7080,4.1110,3.7080,4.0770,3979
2009-08-03,21:05:00,4.0960,4.1620,3.8030,3.9120,9406
2009-08-03,21:10:00,3.9140,3.9460,3.8680,3.9300,3628
2009-08-03,21:15:00,3.9310,3.9310,3.8210,3.8590,2807
2009-08-03,21:20:00,3.8570,3.8940,3.8400,3.8590,2088
2009-08-03,21:25:00,3.8600,3.8870,3.8590,3.8670,1866
2009-08-03,21:30:00,3.8650,3.9010,3.8650,3.9010,1824
2009-08-03,21:35:00,3.9000,3.9150,3.8830,3.8870,2922
2009-08-03,21:40:00,3.8870,3.8900,3.8610,3.8770,1116
2009-08-03,21:45:00,3.8780,3.8950,3.8740,3.8800,843
2009-08-03,21:50:00,3.8780,3.9010,3.8740,3.8910,1316
2009-08-03,21:55:00,3.8940,3.9280,3.8900,3.9140,2071
2009-08-03,22:00:00,3.9150,3.9340,3.9130,3.9220,1661
2009-08-03,22:05:00,3.9210,3.9720,3.9210,3.9560,2926
2009-08-03,22:10:00,3.9570,3.9820,3.9520,3.9800,2522
2009-08-03,22:15:00,3.9800,3.9990,3.9770,3.9800,2568
2009-08-03,22:20:00,3.9780,4.0050,3.9760,3.9820,2412
2009-08-03,22:25:00,3.9810,3.9860,3.9150,3.9260,2541
2009-08-03,22:30:00,3.9270,3.9300,3.8940,3.9110,1500
2009-08-03,22:35:00,3.9100,3.9270,3.9000,3.9040,1593
2009-08-03,22:40:00,3.9040,3.9060,3.8650,3.8780,1370
2009-08-03,22:45:00,3.8790,3.8940,3.8760,3.8810,1118
2009-08-03,22:50:00,3.8800,3.9300,3.8800,3.9170,1827
2009-08-03,22:55:00,3.9180,3.9250,3.9100,3.9160,793
2009-08-03,23:00:00,3.9160,3.9280,3.9050,3.9170,1080
2009-08-03,23:05:00,3.9150,3.9280,3.9150,3.9160,1104
2009-08-03,23:10:00,3.9170,3.9300,3.9120,3.9260,437
2009-08-03,23:15:00,3.9260,3.9420,3.9250,3.9400,1181
2009-08-03,23:20:00,3.9400,3.9420,3.9210,3.9380,694
2009-08-03,23:25:00,3.9370,3.9400,3.9270,3.9380,559
2009-08-03,23:30:00,3.9370,3.9550,3.9320,3.9510,782
2009-08-03,23:35:00,3.9510,3.9630,3.9450,3.9610,1093
2009-08-03,23:40:00,3.9610,3.9670,3.9550,3.9640,815
2009-08-03,23:45:00,3.9640,3.9750,3.9580,3.9710,1151
2009-08-03,23:50:00,3.9700,3.9700,3.9500,3.9510,949
2009-08-03,23:55:00,3.9540,3.9700,3.9520,3.9560,1075
2009-08-04,00:00:00,3.9560,3.9710,3.9530,3.9680,1001
2009-08-04,00:05:00,3.9680,3.9820,3.9680,3.9820,985
2009-08-04,00:10:00,3.9810,3.9860,3.9610,3.9660,849
2009-08-04,00:15:00,3.9660,3.9780,3.9630,3.9760,458
2009-08-04,00:20:00,3.9770,3.9780,3.9620,3.9760,926
2009-08-04,00:25:00,3.9750,3.9750,3.9700,3.9700,672
2009-08-04,00:30:00,3.9700,3.9830,3.9690,3.9710,705
2009-08-04,00:35:00,3.9710,3.9910,3.9710,3.9860,821
2009-08-04,00:40:00,3.9900,3.9990,3.9750,3.9820,1289
2009-08-04,00:45:00,3.9820,4.0200,3.9810,4.0100,2199
2009-08-04,00:50:00,4.0120,4.0140,3.9980,4.0100,1181
2009-08-04,00:55:00,4.0100,4.0300,3.9980,4.0280,1898
2009-08-04,01:00:00,4.0280,4.0690,4.0260,4.0380,3618
2009-08-04,01:05:00,4.0370,4.0460,4.0100,4.0140,1359
2009-08-04,01:10:00,4.0130,4.0260,3.9780,3.9820,1455
2009-08-04,01:15:00,3.9830,3.9900,3.9690,3.9890,1020
2009-08-04,01:20:00,3.9880,4.0090,3.9880,4.0090,545
2009-08-04,01:25:00,4.0100,4.0120,4.0000,4.0080,507
2009-08-04,01:30:00,4.0060,4.0390,4.0060,4.0380,965
2009-08-04,01:35:00,4.0380,4.0430,4.0220,4.0310,1122
2009-08-04,01:40:00,4.0310,4.0400,4.0180,4.0350,1158
2009-08-04,01:45:00,4.0350,4.0440,4.0340,4.0380,766
2009-08-04,01:50:00,4.0380,4.0520,4.0380,4.0460,1131
2009-08-04,01:55:00,4.0460,4.0530,4.0170,4.0290,1016
2009-08-04,02:00:00,4.0290,4.0460,4.0220,4.0440,890
2009-08-04,02:05:00,4.0430,4.0510,4.0370,4.0510,849
2009-08-04,02:10:00,4.0520,4.0550,4.0220,4.0290,1012
2009-08-04,02:15:00,4.0290,4.0310,3.9660,3.9700,2329
2009-08-04,02:20:00,3.9700,4.0120,3.9470,4.0070,2335
2009-08-04,02:25:00,4.0080,4.0420,4.0070,4.0260,4443
2009-08-04,02:30:00,4.0270,4.0300,3.9860,3.9900,1113
2009-08-04,02:35:00,3.9890,4.0140,3.9880,4.0040,234
2009-08-04,02:40:00,4.0020,4.0060,3.9920,3.9920,76
2009-08-04,02:45:00,3.9940,4.0010,3.9930,3.9990,82
2009-08-04,02:50:00,4.0000,4.0310,3.9980,4.0060,54
2009-08-04,02:55:00,4.0070,4.0080,4.0040,4.0050,63
2009-08-04,03:00:00,4.0040,4.0060,4.0040,4.0050,38
2009-08-04,03:05:00,4.0050,4.0080,4.0040,4.0070,40
2009-08-04,03:10:00,4.0050,4.0090,4.0000,4.0000,43
2009-08-04,03:15:00,4.0000,4.0000,3.9910,3.9960,52
2009-08-04,03:20:00,3.9990,4.0040,3.9990,4.0020,24
2009-08-04,03:25:00,4.0070,4.0130,4.0020,4.0020,78
2009-08-04,03:30:00,4.0020,4.0060,3.9840,3.9840,134
2009-08-04,03:35:00,3.9860,3.9910,3.9840,3.9910,46
2009-08-04,03:40:00,3.9870,3.9980,3.9870,3.9970,27
2009-08-04,03:45:00,3.9940,4.0000,3.9940,4.0000,54
2009-08-04,03:50:00,4.0010,4.0090,4.0000,4.0020,54
2009-08-04,03:55:00,4.0080,4.0230,4.0060,4.0170,97
2009-08-04,04:00:00,4.0170,4.0200,4.0060,4.0110,30
2009-08-04,04:05:00,4.0110,4.0230,4.0110,4.0230,13
2009-08-04,04:10:00,4.0180,4.0190,4.0000,4.0130,121
2009-08-04,04:15:00,4.0170,4.0310,4.0160,4.0190,17
2009-08-04,04:20:00,4.0160,4.0180,4.0090,4.0090,15
2009-08-04,04:25:00,4.0090,4.0150,4.0090,4.0100,5
2009-08-04,04:30:00,4.0150,4.0200,4.0150,4.0170,13
2009-08-04,04:35:00,4.0160,4.0160,3.9810,3.9900,233
2009-08-04,04:40:00,3.9850,3.9890,3.9800,3.9810,18
2009-08-04,04:45:00,3.9810,3.9810,3.9750,3.9750,16
2009-08-04,04:50:00,3.9760,3.9900,3.9750,3.9890,10
2009-08-04,04:55:00,3.9850,3.9900,3.9850,3.9900,2
2009-08-04,05:00:00,3.9870,3.9870,3.9870,3.9870,1
2009-08-04,05:05:00,3.9900,3.9900,3.9820,3.9900,41
2009-08-04,05:10:00,3.9880,3.9900,3.9780,3.9900,66
2009-08-04,06:00:00,3.9910,4.0100,3.9910,3.9980,15
2009-08-04,06:05:00,3.9990,4.0000,3.9990,4.0000,8
2009-08-04,06:10:00,4.0000,4.0000,3.9930,3.9940,5
2009-08-04,06:15:00,3.9940,4.0140,3.9930,4.0140,18
2009-08-04,06:25:00,3.9940,4.0070,3.9940,4.0070,7
2009-08-04,06:35:00,4.0000,4.0000,4.0000,4.0000,1
2009-08-04,06:40:00,4.0020,4.0020,4.0020,4.0020,3
2009-08-04,06:55:00,3.9950,3.9950,3.9890,3.9890,11
2009-08-04,07:00:00,3.9890,3.9890,3.9880,3.9890,10
2009-08-04,07:05:00,3.9890,3.9890,3.9860,3.9860,4
2009-08-04,07:10:00,3.9830,3.9830,3.9700,3.9700,5
2009-08-04,07:15:00,3.9750,3.9750,3.9640,3.9640,3
2009-08-04,07:20:00,3.9670,3.9670,3.9620,3.9620,23
2009-08-04,07:25:00,3.9600,3.9620,3.9550,3.9550,23
2009-08-04,07:30:00,3.9540,3.9630,3.9540,3.9630,16
2009-08-04,07:35:00,3.9670,3.9670,3.9590,3.9590,4
2009-08-04,07:40:00,3.9640,3.9640,3.9640,3.9640,1
2009-08-04,07:45:00,3.9620,3.9620,3.9590,3.9610,13
2009-08-04,07:50:00,3.9610,3.9610,3.9600,3.9600,7
2009-08-04,07:55:00,3.9610,3.9610,3.9600,3.9600,8
2009-08-04,08:00:00,3.9600,3.9600,3.9590,3.9590,16
2009-08-04,08:05:00,3.9600,3.9610,3.9600,3.9610,3
2009-08-04,08:10:00,3.9580,3.9610,3.9580,3.9580,13
2009-08-04,08:15:00,3.9590,3.9600,3.9590,3.9600,5
2009-08-04,08:20:00,3.9600,3.9650,3.9580,3.9580,12
2009-08-04,08:25:00,3.9600,3.9750,3.9570,3.9570,19
2009-08-04,08:30:00,3.9560,3.9580,3.9560,3.9580,8
2009-08-04,08:35:00,3.9580,3.9590,3.9570,3.9580,44
2009-08-04,08:40:00,3.9580,3.9580,3.9560,3.9570,9
2009-08-04,08:45:00,3.9570,3.9570,3.9570,3.9570,14
2009-08-04,08:50:00,3.9550,3.9550,3.9550,3.9550,2
2009-08-04,08:55:00,3.9540,3.9550,3.9520,3.9550,9
2009-08-04,09:00:00,3.9540,3.9570,3.9540,3.9570,32
2009-08-04,09:05:00,3.9550,3.9550,3.9510,3.9510,9
2009-08-04,09:10:00,3.9500,3.9500,3.9320,3.9320,27
2009-08-04,09:15:00,3.9350,3.9360,3.9350,3.9360,10
2009-08-04,09:20:00,3.9370,3.9370,3.9370,3.9370,1
2009-08-04,09:25:00,3.9360,3.9380,3.9360,3.9380,12
2009-08-04,09:30:00,3.9360,3.9390,3.9360,3.9360,18
2009-08-04,09:35:00,3.9380,3.9400,3.9380,3.9400,14
2009-08-04,09:40:00,3.9380,3.9430,3.9380,3.9430,15
2009-08-04,09:45:00,3.9430,3.9430,3.9410,3.9420,18
2009-08-04,09:50:00,3.9420,3.9420,3.9400,3.9400,6
2009-08-04,09:55:00,3.9420,3.9420,3.9420,3.9420,4
2009-08-04,10:00:00,3.9400,3.9420,3.9400,3.9420,4
2009-08-04,10:10:00,3.9420,3.9420,3.9420,3.9420,9
2009-08-04,10:15:00,3.9430,3.9430,3.9430,3.9430,3
2009-08-04,10:20:00,3.9400,3.9430,3.9400,3.9400,21
2009-08-04,10:25:00,3.9410,3.9410,3.9410,3.9410,21
2009-08-04,10:30:00,3.9440,3.9440,3.9440,3.9440,1
2009-08-04,10:40:00,3.9430,3.9430,3.9410,3.9410,3
2009-08-04,10:45:00,3.9440,3.9440,3.9390,3.9390,12
2009-08-04,10:50:00,3.9440,3.9440,3.9440,3.9440,4
2009-08-04,10:55:00,3.9440,3.9440,3.9400,3.9400,3
2009-08-04,11:05:00,3.9440,3.9440,3.9430,3.9430,2
2009-08-04,11:10:00,3.9430,3.9430,3.9430,3.9430,1
2009-08-04,11:15:00,3.9430,3.9430,3.9430,3.9430,1
2009-08-04,11:20:00,3.9430,3.9470,3.9430,3.9440,8
2009-08-04,11:25:00,3.9410,3.9410,3.9410,3.9410,2
2009-08-04,11:35:00,3.9400,3.9440,3.9400,3.9440,16
2009-08-04,11:45:00,3.9440,3.9440,3.9430,3.9430,4
2009-08-04,11:50:00,3.9430,3.9430,3.9420,3.9420,3
2009-08-04,11:55:00,3.9430,3.9430,3.9420,3.9430,4
2009-08-04,12:00:00,3.9490,3.9490,3.9490,3.9490,1
2009-08-04,12:10:00,3.9460,3.9460,3.9460,3.9460,1
2009-08-04,12:15:00,3.9460,3.9470,3.9460,3.9460,8
2009-08-04,12:20:00,3.9480,3.9490,3.9470,3.9490,7
2009-08-04,12:25:00,3.9480,3.9490,3.9480,3.9490,2
2009-08-04,12:30:00,3.9490,3.9600,3.9490,3.9570,44
2009-08-04,12:35:00,3.9570,3.9570,3.9440,3.9440,32
2009-08-04,12:40:00,3.9440,3.9550,3.9440,3.9550,15
2009-08-04,12:45:00,3.9530,3.9530,3.9470,3.9470,17
2009-08-04,12:50:00,3.9470,3.9500,3.9430,3.9430,19
2009-08-04,12:55:00,3.9400,3.9420,3.9400,3.9410,7
2009-08-04,13:00:00,3.9420,3.9430,3.9420,3.9420,5
2009-08-04,13:05:00,3.9420,3.9430,3.9420,3.9430,6
2009-08-04,13:10:00,3.9430,3.9480,3.9430,3.9450,6
2009-08-04,13:15:00,3.9450,3.9450,3.9420,3.9430,29
2009-08-04,13:20:00,3.9440,3.9530,3.9410,3.9530,33
2009-08-04,13:25:00,3.9450,3.9450,3.9430,3.9440,8
2009-08-04,13:30:00,3.9430,3.9450,3.9420,3.9450,15
2009-08-04,13:35:00,3.9430,3.9470,3.9430,3.9470,11
2009-08-04,13:40:00,3.9460,3.9480,3.9460,3.9480,5
2009-08-04,13:45:00,3.9490,3.9530,3.9480,3.9530,6
2009-08-04,13:50:00,3.9560,3.9660,3.9560,3.9620,10
2009-08-04,13:55:00,3.9650,3.9720,3.9650,3.9720,6
2009-08-04,14:00:00,3.9750,3.9900,3.9750,3.9900,34
2009-08-04,14:05:00,3.9900,3.9930,3.9810,3.9840,11
2009-08-04,14:10:00,3.9820,3.9820,3.9780,3.9780,3
2009-08-04,14:15:00,3.9780,3.9800,3.9710,3.9770,13
2009-08-04,14:20:00,3.9760,3.9860,3.9760,3.9830,19
2009-08-04,14:25:00,3.9850,3.9860,3.9830,3.9840,13
2009-08-04,14:30:00,3.9910,3.9920,3.9910,3.9920,3
2009-08-04,14:35:00,3.9920,3.9920,3.9910,3.9920,26
2009-08-04,14:40:00,3.9910,3.9930,3.9880,3.9930,14
2009-08-04,14:45:00,3.9950,3.9980,3.9950,3.9960,12
2009-08-04,14:50:00,3.9960,3.9980,3.9960,3.9960,9
2009-08-04,14:55:00,3.9970,4.0000,3.9960,3.9990,24
2009-08-04,15:00:00,3.9980,3.9990,3.9970,3.9970,47
2009-08-04,15:05:00,3.9960,4.0040,3.9960,4.0040,94
2009-08-04,15:10:00,4.0040,4.0040,4.0040,4.0040,7
2009-08-04,15:15:00,4.0040,4.0070,4.0040,4.0050,27
2009-08-04,15:20:00,4.0040,4.0050,4.0020,4.0030,14
2009-08-04,15:25:00,4.0020,4.0030,3.9960,4.0000,25
2009-08-04,15:30:00,3.9970,3.9980,3.9930,3.9940,13
2009-08-04,15:35:00,3.9920,3.9920,3.9820,3.9850,25
2009-08-04,15:40:00,3.9860,3.9860,3.9740,3.9790,17
2009-08-04,15:45:00,3.9780,3.9880,3.9770,3.9880,30
2009-08-04,15:50:00,3.9860,3.9910,3.9810,3.9910,24
2009-08-04,15:55:00,3.9890,3.9890,3.9850,3.9850,17
2009-08-04,16:00:00,3.9860,3.9900,3.9860,3.9890,31
2009-08-04,16:05:00,3.9900,3.9900,3.9800,3.9800,67
2009-08-04,16:10:00,3.9830,3.9830,3.9780,3.9780,90
2009-08-04,16:15:00,3.9780,3.9780,3.9680,3.9700,82
2009-08-04,16:20:00,3.9710,3.9710,3.9680,3.9680,31
2009-08-04,16:25:00,3.9730,3.9750,3.9730,3.9730,23
2009-08-04,16:30:00,3.9730,3.9740,3.9680,3.9730,17
2009-08-04,16:35:00,3.9730,3.9780,3.9730,3.9740,66
2009-08-04,16:40:00,3.9740,3.9780,3.9740,3.9770,15
2009-08-04,16:45:00,3.9760,3.9780,3.9760,3.9780,11
2009-08-04,16:50:00,3.9760,3.9780,3.9760,3.9780,11
2009-08-04,16:55:00,3.9750,3.9770,3.9750,3.9750,17
2009-08-04,17:00:00,3.9750,3.9770,3.9730,3.9760,39
2009-08-04,17:05:00,3.9740,3.9760,3.9740,3.9750,42
2009-08-04,17:10:00,3.9740,3.9770,3.9730,3.9760,12
2009-08-04,17:15:00,3.9750,3.9760,3.9750,3.9750,49
2009-08-04,17:20:00,3.9750,3.9760,3.9740,3.9750,13
2009-08-04,17:25:00,3.9750,3.9760,3.9740,3.9750,18
2009-08-04,17:30:00,3.9750,3.9750,3.9730,3.9750,9
2009-08-04,17:35:00,3.9740,3.9750,3.9740,3.9750,9
2009-08-04,17:40:00,3.9750,3.9760,3.9740,3.9740,12
2009-08-04,17:45:00,3.9740,3.9750,3.9740,3.9750,11
2009-08-04,17:50:00,3.9750,3.9760,3.9750,3.9760,22
2009-08-04,17:55:00,3.9760,3.9760,3.9750,3.9750,51
2009-08-04,18:00:00,3.9750,3.9780,3.9740,3.9760,59
2009-08-04,18:05:00,3.9760,3.9770,3.9710,3.9710,32
2009-08-04,18:10:00,3.9710,3.9740,3.9640,3.9670,61
2009-08-04,18:15:00,3.9690,3.9690,3.9680,3.9690,16
2009-08-04,18:20:00,3.9700,3.9750,3.9700,3.9750,39
2009-08-04,18:25:00,3.9760,3.9770,3.9730,3.9730,8
2009-08-04,18:30:00,3.9730,3.9750,3.9680,3.9750,31
2009-08-04,18:35:00,3.9750,3.9760,3.9740,3.9740,15
2009-08-04,18:40:00,3.9740,3.9740,3.9740,3.9740,4
2009-08-04,18:45:00,3.9740,3.9740,3.9730,3.9730,4
2009-08-04,18:50:00,3.9760,3.9780,3.9730,3.9750,12
2009-08-04,18:55:00,3.9720,3.9720,3.9530,3.9560,48
2009-08-04,19:00:00,3.9540,3.9650,3.9540,3.9610,88
2009-08-04,19:05:00,3.9640,3.9650,3.9590,3.9620,18
2009-08-04,19:10:00,3.9620,3.9620,3.9580,3.9580,53
2009-08-04,19:15:00,3.9590,3.9630,3.9550,3.9600,90
2009-08-04,19:20:00,3.9580,3.9610,3.9580,3.9580,36
2009-08-04,19:25:00,3.9600,4.0060,3.9600,3.9780,228
2009-08-04,19:30:00,3.9760,3.9780,3.9550,3.9660,334
2009-08-04,19:35:00,3.9640,3.9690,3.9620,3.9690,23
2009-08-04,19:40:00,3.9700,3.9730,3.9630,3.9730,83
2009-08-04,19:45:00,3.9660,3.9660,3.9460,3.9510,221
2009-08-04,19:50:00,3.9530,3.9640,3.9440,3.9590,186
2009-08-04,19:55:00,3.9590,3.9600,3.9500,3.9560,88
2009-08-04,20:00:00,3.9560,3.9560,3.9260,3.9360,366
2009-08-04,20:05:00,3.9360,3.9380,3.9280,3.9310,147
2009-08-04,20:10:00,3.9320,3.9340,3.9130,3.9130,1143
2009-08-04,20:15:00,3.9160,3.9180,3.9010,3.9070,437
2009-08-04,20:20:00,3.9070,3.9070,3.8810,3.8960,640
2009-08-04,20:25:00,3.8960,3.9090,3.8960,3.9050,230
2009-08-04,20:30:00,3.9040,3.9040,3.8750,3.8930,813
2009-08-04,20:35:00,3.8920,3.9030,3.8870,3.8910,255
2009-08-04,20:40:00,3.8940,3.9160,3.8940,3.9000,575
2009-08-04,20:45:00,3.9000,3.9070,3.8960,3.8990,386
2009-08-04,20:50:00,3.8980,3.9070,3.8960,3.9070,145
2009-08-04,20:55:00,3.9060,3.9470,3.9060,3.9440,768
2009-08-04,21:00:00,3.9460,3.9610,3.9310,3.9310,2745
2009-08-04,21:05:00,3.9330,3.9510,3.9150,3.9230,1022
2009-08-04,21:10:00,3.9210,3.9500,3.9210,3.9290,739
2009-08-04,21:15:00,3.9280,3.9520,3.9270,3.9270,633
2009-08-04,21:20:00,3.9270,3.9530,3.9270,3.9350,653
2009-08-04,21:25:00,3.9340,3.9460,3.9330,3.9420,535
2009-08-04,21:30:00,3.9430,3.9550,3.9110,3.9270,1972
2009-08-04,21:35:00,3.9260,3.9300,3.8760,3.8910,1928
2009-08-04,21:40:00,3.8900,3.8980,3.8680,3.8830,2221
2009-08-04,21:45:00,3.8830,3.8960,3.8820,3.8960,1547
2009-08-04,21:50:00,3.8930,3.9070,3.8890,3.9010,953
2009-08-04,21:55:00,3.9020,3.9090,3.9000,3.9040,740
2009-08-04,22:00:00,3.9040,3.9260,3.9040,3.9250,1641
2009-08-04,22:05:00,3.9260,3.9310,3.9030,3.9060,861
2009-08-04,22:10:00,3.9070,3.9300,3.9060,3.9300,796
2009-08-04,22:15:00,3.9280,3.9390,3.9200,3.9340,1102
2009-08-04,22:20:00,3.9320,3.9370,3.9300,3.9350,967
2009-08-04,22:25:00,3.9360,3.9360,3.9300,3.9340,1016
2009-08-04,22:30:00,3.9350,3.9360,3.9100,3.9240,856
2009-08-04,22:35:00,3.9250,3.9400,3.9240,3.9340,813
2009-08-04,22:40:00,3.9340,3.9510,3.9340,3.9500,1056
2009-08-04,22:45:00,3.9490,3.9680,3.9490,3.9500,1810
2009-08-04,22:50:00,3.9500,3.9590,3.9300,3.9360,1109
2009-08-04,22:55:00,3.9390,3.9500,3.9360,3.9440,692
2009-08-04,23:00:00,3.9450,3.9700,3.9450,3.9620,1377
2009-08-04,23:05:00,3.9620,3.9870,3.9540,3.9680,2397
2009-08-04,23:10:00,3.9700,3.9830,3.9680,3.9750,499
2009-08-04,23:15:00,3.9750,3.9850,3.9700,3.9840,713
2009-08-04,23:20:00,3.9840,3.9970,3.9760,3.9830,1993
2009-08-04,23:25:00,3.9830,3.9950,3.9800,3.9850,878
2009-08-04,23:30:00,3.9850,4.0070,3.9840,3.9970,1133
2009-08-04,23:35:00,3.9980,4.0200,3.9980,4.0180,1523
2009-08-04,23:40:00,4.0180,4.0300,4.0090,4.0190,1789
2009-08-04,23:45:00,4.0170,4.0180,4.0000,4.0020,1366
2009-08-04,23:50:00,4.0010,4.0090,3.9940,3.9950,680
2009-08-04,23:55:00,3.9940,4.0110,3.9930,4.0070,674
2009-08-05,00:00:00,4.0100,4.0120,3.9820,3.9840,1425
2009-08-05,00:05:00,3.9840,3.9940,3.9840,3.9890,558
2009-08-05,00:10:00,3.9880,3.9900,3.9750,3.9820,842
2009-08-05,00:15:00,3.9800,3.9980,3.9750,3.9930,787
2009-08-05,00:20:00,3.9930,4.0080,3.9920,4.0040,595
2009-08-05,00:25:00,4.0020,4.0120,4.0000,4.0000,611
2009-08-05,00:30:00,4.0000,4.0180,4.0000,4.0130,964
2009-08-05,00:35:00,4.0120,4.0150,4.0030,4.0110,380
2009-08-05,00:40:00,4.0120,4.0140,4.0100,4.0130,199
2009-08-05,00:45:00,4.0130,4.0390,4.0100,4.0360,983
2009-08-05,00:50:00,4.0370,4.0430,4.0300,4.0370,1004
2009-08-05,00:55:00,4.0380,4.0600,4.0360,4.0550,1344
2009-08-05,01:00:00,4.0560,4.0600,4.0300,4.0400,1165
2009-08-05,01:05:00,4.0400,4.0400,4.0120,4.0200,974
2009-08-05,01:10:00,4.0180,4.0370,4.0030,4.0060,777
2009-08-05,01:15:00,4.0080,4.0120,3.9840,3.9860,1016
2009-08-05,01:20:00,3.9860,4.0050,3.9770,4.0050,1029
2009-08-05,01:25:00,4.0050,4.0070,3.9900,4.0020,560
2009-08-05,01:30:00,4.0020,4.0060,3.9910,3.9980,364
2009-08-05,01:35:00,4.0000,4.0040,3.9700,3.9720,869
2009-08-05,01:40:00,3.9710,3.9910,3.9710,3.9880,511
2009-08-05,01:45:00,3.9880,3.9900,3.9320,3.9390,1310
2009-08-05,01:50:00,3.9380,3.9520,3.9280,3.9480,1105
2009-08-05,01:55:00,3.9480,3.9520,3.9250,3.9310,611
2009-08-05,02:00:00,3.9320,3.9550,3.9320,3.9530,653
2009-08-05,02:05:00,3.9520,3.9660,3.9480,3.9600,594
2009-08-05,02:10:00,3.9590,3.9700,3.9570,3.9640,379
2009-08-05,02:15:00,3.9670,3.9670,3.9300,3.9310,696
2009-08-05,02:20:00,3.9340,3.9610,3.9310,3.9600,679
2009-08-05,02:25:00,3.9600,4.0100,3.9600,3.9960,3565
2009-08-05,02:30:00,3.9970,3.9990,3.9850,3.9880,536
2009-08-05,02:35:00,3.9870,3.9900,3.9790,3.9880,275
2009-08-05,02:40:00,3.9880,3.9950,3.9880,3.9900,85
2009-08-05,02:45:00,3.9910,3.9920,3.9850,3.9870,107
2009-08-05,02:50:00,3.9870,4.0010,3.9850,3.9880,131
2009-08-05,02:55:00,3.9870,3.9980,3.9870,3.9950,114
2009-08-05,03:00:00,3.9930,3.9950,3.9900,3.9900,42
2009-08-05,03:05:00,3.9910,3.9910,3.9870,3.9880,38
2009-08-05,03:10:00,3.9870,3.9870,3.9720,3.9750,94
2009-08-05,03:15:00,3.9750,3.9750,3.9620,3.9670,240
2009-08-05,03:20:00,3.9670,3.9720,3.9640,3.9700,87
2009-08-05,03:25:00,3.9700,3.9760,3.9690,3.9730,45
2009-08-05,03:30:00,3.9720,3.9730,3.9660,3.9660,32
2009-08-05,03:35:00,3.9670,3.9740,3.9660,3.9680,55
2009-08-05,03:40:00,3.9690,3.9760,3.9660,3.9760,75
2009-08-05,03:45:00,3.9750,3.9840,3.9710,3.9710,130
2009-08-05,03:50:00,3.9730,3.9760,3.9710,3.9730,85
2009-08-05,03:55:00,3.9710,3.9780,3.9660,3.9670,232
2009-08-05,04:00:00,3.9660,3.9750,3.9660,3.9720,41
2009-08-05,04:05:00,3.9720,3.9730,3.9670,3.9680,14
2009-08-05,04:10:00,3.9670,3.9670,3.9640,3.9640,29
2009-08-05,04:15:00,3.9650,3.9690,3.9640,3.9690,19
2009-08-05,04:20:00,3.9720,3.9780,3.9720,3.9780,8
2009-08-05,04:25:00,3.9790,3.9800,3.9780,3.9800,9
2009-08-05,04:30:00,3.9790,3.9940,3.9760,3.9910,54
2009-08-05,04:35:00,3.9910,3.9930,3.9860,3.9890,40
2009-08-05,04:40:00,3.9890,3.9900,3.9890,3.9900,2
2009-08-05,04:45:00,3.9930,3.9930,3.9910,3.9930,10
2009-08-05,04:50:00,3.9920,3.9920,3.9740,3.9740,14
2009-08-05,04:55:00,3.9720,3.9720,3.9640,3.9680,25
2009-08-05,05:00:00,3.9670,3.9670,3.9640,3.9640,9
2009-08-05,05:05:00,3.9620,3.9670,3.9610,3.9670,17
2009-08-05,05:10:00,3.9670,3.9750,3.9650,3.9750,8
2009-08-05,06:00:00,3.9820,4.0000,3.9750,3.9750,41
2009-08-05,06:15:00,3.9570,3.9570,3.9570,3.9570,1
2009-08-05,06:40:00,3.9740,3.9750,3.9740,3.9750,3
2009-08-05,06:50:00,3.9650,3.9650,3.9650,3.9650,1
2009-08-05,06:55:00,3.9610,3.9610,3.9610,3.9610,1
2009-08-05,07:00:00,3.9610,3.9610,3.9470,3.9470,25
2009-08-05,07:05:00,3.9600,3.9600,3.9600,3.9600,1
2009-08-05,07:10:00,3.9600,3.9600,3.9600,3.9600,3
2009-08-05,07:15:00,3.9600,3.9600,3.9600,3.9600,8
2009-08-05,07:20:00,3.9600,3.9600,3.9600,3.9600,8
2009-08-05,07:25:00,3.9590,3.9590,3.9580,3.9580,11
2009-08-05,07:30:00,3.9570,3.9570,3.9570,3.9570,1
2009-08-05,07:35:00,3.9600,3.9650,3.9560,3.9650,18
2009-08-05,07:45:00,3.9640,3.9650,3.9610,3.9610,13
2009-08-05,07:50:00,3.9610,3.9610,3.9600,3.9600,3
2009-08-05,07:55:00,3.9600,3.9600,3.9570,3.9570,4
2009-08-05,08:00:00,3.9580,3.9580,3.9580,3.9580,1
2009-08-05,08:05:00,3.9580,3.9580,3.9570,3.9570,4
2009-08-05,08:15:00,3.9580,3.9590,3.9580,3.9590,20
2009-08-05,08:25:00,3.9580,3.9580,3.9570,3.9580,31
2009-08-05,08:30:00,3.9560,4.0000,3.9450,3.9500,57
2009-08-05,08:35:00,3.9500,3.9500,3.9500,3.9500,6
2009-08-05,08:40:00,3.9340,3.9340,3.9340,3.9340,2
2009-08-05,08:45:00,3.9300,3.9300,3.9050,3.9200,73
2009-08-05,08:50:00,3.9200,3.9200,3.9200,3.9200,13
2009-08-05,08:55:00,3.9200,3.9200,3.9190,3.9200,9
2009-08-05,09:00:00,3.9170,3.9220,3.9080,3.9100,53
2009-08-05,09:05:00,3.9100,3.9100,3.9030,3.9090,34
2009-08-05,09:10:00,3.9060,3.9100,3.8970,3.9000,62
2009-08-05,09:15:00,3.9000,3.9230,3.8940,3.9100,42
2009-08-05,09:20:00,3.9100,3.9100,3.9100,3.9100,1
2009-08-05,09:25:00,3.9120,3.9200,3.9100,3.9110,5
2009-08-05,09:30:00,3.9100,3.9100,3.9100,3.9100,5
2009-08-05,09:35:00,3.9200,3.9200,3.9200,3.9200,1
2009-08-05,09:45:00,3.9250,3.9310,3.9250,3.9310,3
2009-08-05,09:50:00,3.9320,3.9500,3.9320,3.9500,15
2009-08-05,09:55:00,3.9470,3.9470,3.9370,3.9370,2
2009-08-05,10:10:00,3.9400,3.9410,3.9200,3.9410,16
2009-08-05,10:35:00,3.9250,3.9250,3.9250,3.9250,1
2009-08-05,10:45:00,3.9410,3.9420,3.9410,3.9420,2
2009-08-05,10:50:00,3.9410,3.9410,3.9270,3.9270,4
2009-08-05,10:55:00,3.9310,3.9310,3.9310,3.9310,1
2009-08-05,11:30:00,3.9280,3.9280,3.9260,3.9260,2
2009-08-05,11:35:00,3.9260,3.9260,3.9260,3.9260,1
2009-08-05,11:40:00,3.9250,3.9330,3.9200,3.9330,12
2009-08-05,11:50:00,3.9360,3.9360,3.9360,3.9360,1
2009-08-05,11:55:00,3.9240,3.9240,3.9240,3.9240,1
2009-08-05,12:05:00,3.9250,3.9250,3.9180,3.9180,13
2009-08-05,12:10:00,3.9250,3.9250,3.9250,3.9250,3
2009-08-05,12:25:00,3.9270,3.9270,3.9270,3.9270,2
2009-08-05,12:30:00,3.9360,3.9490,3.9360,3.9410,12
2009-08-05,12:35:00,3.9380,3.9430,3.9360,3.9430,5
2009-08-05,12:40:00,3.9430,3.9430,3.9420,3.9420,6
2009-08-05,12:45:00,3.9450,3.9520,3.9450,3.9510,4
2009-08-05,12:50:00,3.9560,3.9580,3.9560,3.9560,4
2009-08-05,12:55:00,3.9520,3.9520,3.9490,3.9490,2
2009-08-05,13:05:00,3.9510,3.9530,3.9510,3.9530,11
2009-08-05,13:10:00,3.9540,3.9550,3.9540,3.9550,2
2009-08-05,13:15:00,3.9540,3.9540,3.9510,3.9530,19
2009-08-05,13:20:00,3.9530,3.9530,3.9490,3.9490,12
2009-08-05,13:25:00,3.9470,3.9470,3.9460,3.9470,6
2009-08-05,13:35:00,3.9480,3.9500,3.9480,3.9500,6
2009-08-05,13:40:00,3.9510,3.9510,3.9510,3.9510,1
2009-08-05,13:50:00,3.9520,3.9520,3.9480,3.9480,5
2009-08-05,13:55:00,3.9480,3.9480,3.9420,3.9420,17
2009-08-05,14:00:00,3.9380,3.9380,3.9300,3.9350,12
2009-08-05,14:05:00,3.9340,3.9340,3.9340,3.9340,1
2009-08-05,14:10:00,3.9340,3.9370,3.9330,3.9370,14
2009-08-05,14:15:00,3.9360,3.9370,3.9360,3.9370,6
2009-08-05,14:20:00,3.9370,3.9390,3.9370,3.9390,10
2009-08-05,14:25:00,3.9400,3.9400,3.9400,3.9400,5
2009-08-05,14:30:00,3.9380,3.9380,3.9370,3.9370,2
2009-08-05,14:35:00,3.9330,3.9330,3.9300,3.9320,12
2009-08-05,14:40:00,3.9320,3.9320,3.9320,3.9320,1
2009-08-05,14:45:00,3.9320,3.9320,3.9320,3.9320,1
2009-08-05,14:50:00,3.9340,3.9340,3.9340,3.9340,1
2009-08-05,14:55:00,3.9360,3.9380,3.9360,3.9380,6
2009-08-05,15:00:00,3.9380,3.9380,3.9380,3.9380,4
2009-08-05,15:10:00,3.9370,3.9440,3.9360,3.9440,14
2009-08-05,15:15:00,3.9440,3.9440,3.9430,3.9430,4
2009-08-05,15:20:00,3.9440,3.9480,3.9440,3.9450,3
2009-08-05,15:25:00,3.9480,3.9490,3.9480,3.9490,4
2009-08-05,15:30:00,3.9520,3.9530,3.9520,3.9530,3
2009-08-05,15:35:00,3.9530,3.9530,3.9530,3.9530,1
2009-08-05,15:40:00,3.9510,3.9510,3.9500,3.9500,10
2009-08-05,15:45:00,3.9530,3.9530,3.9530,3.9530,1
2009-08-05,15:50:00,3.9530,3.9590,3.9530,3.9590,8
2009-08-05,15:55:00,3.9570,3.9590,3.9570,3.9580,35
2009-08-05,16:00:00,3.9550,3.9600,3.9540,3.9570,22
2009-08-05,16:05:00,3.9590,3.9600,3.9590,3.9600,27
2009-08-05,16:10:00,3.9620,3.9700,3.9600,3.9670,14
2009-08-05,16:15:00,3.9650,3.9650,3.9650,3.9650,3
2009-08-05,16:20:00,3.9650,3.9680,3.9650,3.9680,5
2009-08-05,16:25:00,3.9680,3.9710,3.9680,3.9710,27
2009-08-05,16:30:00,3.9750,3.9760,3.9690,3.9710,6
2009-08-05,16:35:00,3.9700,3.9700,3.9680,3.9680,17
2009-08-05,16:40:00,3.9680,3.9710,3.9680,3.9710,9
2009-08-05,16:45:00,3.9710,3.9710,3.9710,3.9710,1
2009-08-05,16:50:00,3.9710,3.9710,3.9700,3.9700,3
2009-08-05,16:55:00,3.9700,3.9750,3.9700,3.9740,25
2009-08-05,17:00:00,3.9720,3.9740,3.9720,3.9740,8
2009-08-05,17:05:00,3.9750,3.9750,3.9750,3.9750,4
2009-08-05,17:10:00,3.9720,3.9750,3.9720,3.9740,5
2009-08-05,17:15:00,3.9730,3.9730,3.9730,3.9730,10
2009-08-05,17:20:00,3.9720,3.9740,3.9720,3.9730,17
2009-08-05,17:25:00,3.9750,3.9750,3.9750,3.9750,3
2009-08-05,17:30:00,3.9750,3.9760,3.9750,3.9760,3
2009-08-05,17:35:00,3.9760,3.9760,3.9760,3.9760,3
2009-08-05,17:40:00,3.9760,3.9800,3.9760,3.9800,19
2009-08-05,17:45:00,3.9760,3.9810,3.9720,3.9810,53
2009-08-05,17:50:00,3.9820,3.9820,3.9720,3.9720,29
2009-08-05,17:55:00,3.9730,3.9810,3.9720,3.9800,28
2009-08-05,18:00:00,3.9800,3.9810,3.9800,3.9810,5
2009-08-05,18:05:00,3.9810,3.9850,3.9780,3.9810,81
2009-08-05,18:10:00,3.9820,3.9820,3.9800,3.9820,21
2009-08-05,18:15:00,3.9850,3.9850,3.9530,3.9650,193
2009-08-05,18:20:00,3.9670,3.9690,3.9610,3.9650,14
2009-08-05,18:25:00,3.9650,3.9730,3.9650,3.9730,93
2009-08-05,18:30:00,3.9730,3.9750,3.9700,3.9700,48
2009-08-05,18:35:00,3.9660,3.9700,3.9660,3.9700,16
2009-08-05,18:40:00,3.9710,3.9740,3.9710,3.9740,6
2009-08-05,18:45:00,3.9740,3.9750,3.9740,3.9750,5
2009-08-05,18:50:00,3.9750,3.9790,3.9750,3.9750,18
2009-08-05,18:55:00,3.9790,3.9900,3.9790,3.9900,23
2009-08-05,19:00:00,3.9930,4.0000,3.9900,3.9990,108
2009-08-05,19:05:00,3.9960,4.0050,3.9950,3.9950,162
2009-08-05,19:10:00,3.9970,4.0050,3.9970,3.9970,42
2009-08-05,19:15:00,3.9970,4.0200,3.9960,3.9970,242
2009-08-05,19:20:00,3.9960,4.0050,3.9880,4.0040,186
2009-08-05,19:25:00,4.0020,4.0110,4.0000,4.0070,35
2009-08-05,19:30:00,4.0060,4.0060,3.9830,3.9860,222
2009-08-05,19:35:00,3.9900,3.9990,3.9870,3.9900,151
2009-08-05,19:40:00,3.9910,4.0040,3.9910,3.9920,147
2009-08-05,19:45:00,3.9940,4.0130,3.9920,4.0060,126
2009-08-05,19:50:00,4.0040,4.0190,4.0020,4.0080,185
2009-08-05,19:55:00,4.0070,4.0100,3.9860,3.9900,193
2009-08-05,20:00:00,3.9900,3.9950,3.9820,3.9910,93
2009-08-05,20:05:00,3.9920,3.9990,3.9840,3.9840,112
2009-08-05,20:10:00,3.9850,3.9850,3.9420,3.9530,379
2009-08-05,20:15:00,3.9510,3.9570,3.9350,3.9540,123
2009-08-05,20:20:00,3.9550,3.9740,3.9540,3.9710,249
2009-08-05,20:25:00,3.9690,3.9690,3.9470,3.9580,124
2009-08-05,20:30:00,3.9580,3.9940,3.9580,3.9750,359
2009-08-05,20:35:00,3.9730,3.9970,3.9710,3.9840,251
2009-08-05,20:40:00,3.9850,4.0200,3.9850,4.0080,299
2009-08-05,20:45:00,4.0070,4.0100,3.9890,3.9890,115
2009-08-05,20:50:00,3.9910,3.9930,3.9710,3.9820,196
2009-08-05,20:55:00,3.9800,3.9800,3.9630,3.9650,183
2009-08-05,21:00:00,3.9650,3.9930,3.9470,3.9900,890
2009-08-05,21:05:00,3.9910,4.0260,3.9910,4.0090,822
2009-08-05,21:10:00,4.0080,4.0110,3.9810,3.9950,424
2009-08-05,21:15:00,3.9960,4.0090,3.9900,4.0060,371
2009-08-05,21:20:00,4.0030,4.0050,3.9870,3.9950,330
2009-08-05,21:25:00,3.9930,3.9960,3.9900,3.9930,329
2009-08-05,21:30:00,3.9950,4.0050,3.9830,4.0000,769
2009-08-05,21:35:00,4.0000,4.0030,3.9870,3.9990,568
2009-08-05,21:40:00,3.9980,4.0180,3.9910,4.0180,589
2009-08-05,21:45:00,4.0180,4.0330,4.0100,4.0100,1904
2009-08-05,21:50:00,4.0110,4.0200,4.0010,4.0050,816
2009-08-05,21:55:00,4.0040,4.0190,4.0020,4.0090,817
2009-08-05,22:00:00,4.0090,4.0150,3.9650,3.9880,1226
2009-08-05,22:05:00,3.9890,3.9900,3.9750,3.9840,573
2009-08-05,22:10:00,3.9840,4.0130,3.9780,4.0070,1015
2009-08-05,22:15:00,4.0060,4.0140,3.9970,4.0020,559
2009-08-05,22:20:00,4.0040,4.0110,3.9980,4.0100,387
2009-08-05,22:25:00,4.0080,4.0180,4.0000,4.0000,608
2009-08-05,22:30:00,4.0000,4.0240,3.9680,3.9900,1581
2009-08-05,22:35:00,3.9900,4.0100,3.9870,4.0080,743
2009-08-05,22:40:00,4.0090,4.0430,4.0070,4.0280,2061
2009-08-05,22:45:00,4.0290,4.0360,4.0250,4.0310,927
2009-08-05,22:50:00,4.0300,4.0780,4.0260,4.0650,2938
2009-08-05,22:55:00,4.0650,4.0900,4.0600,4.0690,2566
2009-08-05,23:00:00,4.0690,4.0750,4.0560,4.0660,1738
2009-08-05,23:05:00,4.0660,4.0840,4.0460,4.0830,1554
2009-08-05,23:10:00,4.0850,4.0880,4.0600,4.0620,944
2009-08-05,23:15:00,4.0640,4.0800,4.0640,4.0690,889
2009-08-05,23:20:00,4.0680,4.0750,4.0470,4.0520,991
2009-08-05,23:25:00,4.0530,4.0680,4.0530,4.0620,416
2009-08-05,23:30:00,4.0600,4.0630,4.0470,4.0600,603
2009-08-05,23:35:00,4.0610,4.0630,4.0500,4.0560,465
2009-08-05,23:40:00,4.0560,4.0560,4.0310,4.0450,930
2009-08-05,23:45:00,4.0440,4.0580,4.0390,4.0430,404
2009-08-05,23:50:00,4.0450,4.0460,4.0310,4.0420,794
2009-08-05,23:55:00,4.0450,4.0490,4.0350,4.0470,342
2009-08-06,00:00:00,4.0450,4.0460,4.0170,4.0200,764
2009-08-06,00:05:00,4.0210,4.0260,4.0110,4.0170,667
2009-08-06,00:10:00,4.0140,4.0390,4.0140,4.0350,522
2009-08-06,00:15:00,4.0350,4.0430,4.0320,4.0340,302
2009-08-06,00:20:00,4.0360,4.0420,4.0310,4.0320,386
2009-08-06,00:25:00,4.0320,4.0440,4.0260,4.0440,537
2009-08-06,00:30:00,4.0440,4.0600,4.0380,4.0460,973
2009-08-06,00:35:00,4.0470,4.0580,4.0460,4.0500,385
2009-08-06,00:40:00,4.0500,4.0610,4.0470,4.0540,332
2009-08-06,00:45:00,4.0540,4.0560,4.0460,4.0530,190
2009-08-06,00:50:00,4.0540,4.0550,4.0490,4.0530,96
2009-08-06,00:55:00,4.0520,4.0540,4.0400,4.0400,358
2009-08-06,01:00:00,4.0400,4.0450,4.0310,4.0350,297
2009-08-06,01:05:00,4.0340,4.0400,4.0160,4.0300,817
2009-08-06,01:10:00,4.0300,4.0400,4.0240,4.0240,416
2009-08-06,01:15:00,4.0240,4.0300,4.0140,4.0260,322
2009-08-06,01:20:00,4.0250,4.0450,4.0220,4.0350,526
2009-08-06,01:25:00,4.0340,4.0500,4.0340,4.0500,473
2009-08-06,01:30:00,4.0500,4.0530,4.0410,4.0520,413
2009-08-06,01:35:00,4.0510,4.0570,4.0410,4.0510,370
2009-08-06,01:40:00,4.0500,4.0580,4.0460,4.0530,528
2009-08-06,01:45:00,4.0530,4.0690,4.0520,4.0600,873
2009-08-06,01:50:00,4.0600,4.0690,4.0460,4.0510,732
2009-08-06,01:55:00,4.0510,4.0590,4.0340,4.0450,722
2009-08-06,02:00:00,4.0450,4.0490,4.0300,4.0440,556
2009-08-06,02:05:00,4.0430,4.0520,4.0390,4.0480,403
2009-08-06,02:10:00,4.0490,4.0630,4.0450,4.0610,612
2009-08-06,02:15:00,4.0610,4.0670,4.0530,4.0610,657
2009-08-06,02:20:00,4.0610,4.0720,4.0550,4.0680,1259
2009-08-06,02:25:00,4.0680,4.0750,4.0360,4.0430,1814
2009-08-06,02:30:00,4.0440,4.0510,4.0400,4.0510,686
2009-08-06,02:35:00,4.0510,4.0550,4.0360,4.0370,321
2009-08-06,02:40:00,4.0360,4.0490,4.0330,4.0490,258
2009-08-06,02:45:00,4.0430,4.0450,4.0420,4.0420,73
2009-08-06,02:50:00,4.0430,4.0440,4.0330,4.0380,198
2009-08-06,02:55:00,4.0360,4.0360,4.0270,4.0320,198
2009-08-06,03:00:00,4.0330,4.0340,4.0230,4.0310,70
2009-08-06,03:05:00,4.0320,4.0330,4.0030,4.0130,560
2009-08-06,03:10:00,4.0120,4.0290,4.0110,4.0250,117
2009-08-06,03:15:00,4.0250,4.0440,4.0240,4.0300,198
2009-08-06,03:20:00,4.0250,4.0290,4.0240,4.0290,27
2009-08-06,03:25:00,4.0280,4.0320,4.0200,4.0290,91
2009-08-06,03:30:00,4.0280,4.0310,4.0220,4.0270,71
2009-08-06,03:35:00,4.0260,4.0290,4.0220,4.0230,57
2009-08-06,03:40:00,4.0220,4.0250,4.0210,4.0230,57
2009-08-06,03:45:00,4.0230,4.0270,4.0210,4.0250,104
2009-08-06,03:50:00,4.0230,4.0270,4.0210,4.0210,46
2009-08-06,03:55:00,4.0220,4.0270,4.0220,4.0250,65
2009-08-06,04:00:00,4.0250,4.0290,4.0250,4.0250,55
2009-08-06,04:05:00,4.0270,4.0290,4.0270,4.0290,14
2009-08-06,04:10:00,4.0280,4.0290,4.0180,4.0200,57
2009-08-06,04:15:00,4.0240,4.0240,4.0150,4.0150,18
2009-08-06,04:20:00,4.0110,4.0150,4.0110,4.0150,8
2009-08-06,04:25:00,4.0130,4.0170,4.0120,4.0170,6
2009-08-06,04:30:00,4.0150,4.0150,4.0060,4.0110,23
2009-08-06,04:35:00,4.0090,4.0090,3.9960,4.0000,97
2009-08-06,04:40:00,3.9950,4.0010,3.9900,4.0000,42
2009-08-06,04:45:00,3.9960,4.0240,3.9950,4.0160,66
2009-08-06,04:50:00,4.0170,4.0170,4.0170,4.0170,1
2009-08-06,04:55:00,4.0130,4.0200,4.0130,4.0180,7
2009-08-06,05:00:00,4.0190,4.0190,4.0120,4.0120,4
2009-08-06,05:05:00,4.0120,4.0120,4.0020,4.0020,7
2009-08-06,06:00:00,4.0230,4.0230,4.0110,4.0110,10
2009-08-06,06:05:00,4.0270,4.0280,4.0200,4.0200,3
2009-08-06,06:10:00,4.0200,4.0200,4.0190,4.0190,2
2009-08-06,06:15:00,4.0230,4.0240,4.0230,4.0240,2
2009-08-06,06:20:00,4.0200,4.0200,4.0200,4.0200,1
2009-08-06,06:25:00,4.0200,4.0200,4.0200,4.0200,1
2009-08-06,06:40:00,4.0200,4.0200,4.0200,4.0200,3
2009-08-06,06:45:00,4.0240,4.0240,4.0240,4.0240,2
2009-08-06,07:25:00,4.0230,4.0230,4.0230,4.0230,1
2009-08-06,07:30:00,4.0300,4.0300,4.0300,4.0300,1
2009-08-06,07:35:00,4.0250,4.0250,4.0250,4.0250,3
2009-08-06,07:45:00,4.0230,4.0230,4.0230,4.0230,1
2009-08-06,08:00:00,4.0230,4.0230,4.0230,4.0230,1
2009-08-06,08:05:00,4.0220,4.0280,4.0220,4.0280,3
2009-08-06,08:10:00,4.0290,4.0290,4.0290,4.0290,1
2009-08-06,08:15:00,4.0270,4.0270,4.0270,4.0270,1
2009-08-06,08:25:00,4.0230,4.0230,4.0230,4.0230,1
2009-08-06,08:40:00,4.0270,4.0330,4.0270,4.0300,9
2009-08-06,08:45:00,4.0300,4.0300,4.0300,4.0300,1
2009-08-06,08:50:00,4.0320,4.0320,4.0320,4.0320,1
2009-08-06,08:55:00,4.0320,4.0350,4.0320,4.0350,17
2009-08-06,09:00:00,4.0350,4.0350,4.0320,4.0320,5
2009-08-06,09:10:00,4.0380,4.0400,4.0380,4.0400,8
2009-08-06,09:15:00,4.0450,4.0660,4.0450,4.0660,44
2009-08-06,09:20:00,4.0670,4.0670,4.0640,4.0670,7
2009-08-06,09:25:00,4.0640,4.0670,4.0630,4.0630,19
2009-08-06,09:30:00,4.0640,4.0660,4.0520,4.0520,14
2009-08-06,09:35:00,4.0610,4.0670,4.0590,4.0670,26
2009-08-06,09:40:00,4.0670,4.0670,4.0650,4.0670,8
2009-08-06,09:45:00,4.0650,4.0650,4.0590,4.0590,9
2009-08-06,09:50:00,4.0530,4.0530,4.0530,4.0530,1
2009-08-06,09:55:00,4.0500,4.0500,4.0500,4.0500,4
2009-08-06,10:00:00,4.0480,4.0580,4.0480,4.0580,2
2009-08-06,10:10:00,4.0550,4.0550,4.0500,4.0500,10
2009-08-06,10:15:00,4.0460,4.0600,4.0440,4.0600,16
2009-08-06,10:20:00,4.0540,4.0540,4.0400,4.0500,50
2009-08-06,10:25:00,4.0530,4.0560,4.0390,4.0400,23
2009-08-06,10:30:00,4.0400,4.0430,4.0400,4.0430,11
2009-08-06,10:35:00,4.0410,4.0410,4.0290,4.0290,42
2009-08-06,10:40:00,4.0400,4.0490,4.0350,4.0350,8
2009-08-06,10:45:00,4.0320,4.0320,4.0250,4.0250,7
2009-08-06,11:00:00,4.0250,4.0250,4.0250,4.0250,1
2009-08-06,11:05:00,4.0260,4.0260,4.0260,4.0260,1
2009-08-06,11:10:00,4.0280,4.0280,4.0200,4.0200,26
2009-08-06,11:15:00,4.0250,4.0290,4.0200,4.0290,16
2009-08-06,11:40:00,4.0300,4.0300,4.0300,4.0300,1
2009-08-06,11:45:00,4.0290,4.0290,4.0290,4.0290,1
2009-08-06,11:50:00,4.0350,4.0350,4.0350,4.0350,1
2009-08-06,11:55:00,4.0350,4.0350,4.0350,4.0350,2
2009-08-06,12:05:00,4.0400,4.0400,4.0400,4.0400,1
2009-08-06,12:25:00,4.0400,4.0410,4.0390,4.0390,13
2009-08-06,12:30:00,4.0390,4.0420,4.0230,4.0230,18
2009-08-06,12:35:00,4.0210,4.0280,4.0210,4.0280,6
2009-08-06,12:40:00,4.0240,4.0240,4.0180,4.0230,20
2009-08-06,12:45:00,4.0290,4.0360,4.0290,4.0360,3
2009-08-06,12:50:00,4.0390,4.0390,4.0390,4.0390,1
2009-08-06,12:55:00,4.0310,4.0310,4.0280,4.0280,5
2009-08-06,13:35:00,4.0330,4.0330,4.0310,4.0310,2
2009-08-06,13:45:00,4.0380,4.0520,4.0380,4.0450,18
2009-08-06,13:55:00,4.0410,4.0440,4.0410,4.0430,16
2009-08-06,14:05:00,4.0420,4.0460,4.0420,4.0460,5
2009-08-06,14:10:00,4.0480,4.0490,4.0480,4.0490,8
2009-08-06,14:15:00,4.0500,4.0540,4.0500,4.0530,28
2009-08-06,14:20:00,4.0540,4.0580,4.0540,4.0570,34
2009-08-06,14:25:00,4.0580,4.0590,4.0580,4.0580,8
2009-08-06,14:35:00,4.0520,4.0520,4.0500,4.0500,13
2009-08-06,14:40:00,4.0530,4.0530,4.0510,4.0510,2
2009-08-06,14:45:00,4.0510,4.0510,4.0480,4.0480,3
2009-08-06,14:55:00,4.0460,4.0460,4.0420,4.0420,5
2009-08-06,15:00:00,4.0430,4.0450,4.0430,4.0450,5
2009-08-06,15:05:00,4.0440,4.0440,4.0420,4.0420,6
2009-08-06,15:10:00,4.0440,4.0480,4.0430,4.0480,14
2009-08-06,15:15:00,4.0480,4.0480,4.0460,4.0480,11
2009-08-06,15:20:00,4.0500,4.0500,4.0460,4.0470,9
2009-08-06,15:25:00,4.0470,4.0510,4.0470,4.0490,17
2009-08-06,15:30:00,4.0500,4.0530,4.0500,4.0530,18
2009-08-06,15:35:00,4.0530,4.0530,4.0510,4.0530,14
2009-08-06,15:40:00,4.0520,4.0520,4.0520,4.0520,2
2009-08-06,15:45:00,4.0530,4.0550,4.0530,4.0550,17
2009-08-06,15:55:00,4.0550,4.0560,4.0550,4.0550,4
2009-08-06,16:00:00,4.0550,4.0600,4.0550,4.0600,9
2009-08-06,16:05:00,4.0570,4.0630,4.0570,4.0630,25
2009-08-06,16:10:00,4.0630,4.0640,4.0610,4.0610,22
2009-08-06,16:15:00,4.0620,4.0680,4.0570,4.0680,35
2009-08-06,16:20:00,4.0680,4.0680,4.0650,4.0650,3
2009-08-06,16:25:00,4.0630,4.0690,4.0570,4.0570,27
2009-08-06,16:30:00,4.0570,4.0600,4.0520,4.0540,13
2009-08-06,16:35:00,4.0540,4.0570,4.0540,4.0570,2
2009-08-06,16:40:00,4.0590,4.0600,4.0590,4.0600,20
2009-08-06,16:45:00,4.0600,4.0630,4.0590,4.0590,3
2009-08-06,16:50:00,4.0570,4.0590,4.0570,4.0570,20
2009-08-06,16:55:00,4.0540,4.0540,4.0540,4.0540,2
2009-08-06,17:00:00,4.0540,4.0560,4.0540,4.0560,3
2009-08-06,17:05:00,4.0540,4.0540,4.0450,4.0480,23
2009-08-06,17:10:00,4.0480,4.0480,4.0450,4.0480,13
2009-08-06,17:15:00,4.0460,4.0460,4.0450,4.0460,9
2009-08-06,17:20:00,4.0460,4.0460,4.0400,4.0440,30
2009-08-06,17:25:00,4.0440,4.0500,4.0400,4.0400,14
2009-08-06,17:30:00,4.0400,4.0400,4.0320,4.0350,30
2009-08-06,17:35:00,4.0360,4.0360,4.0320,4.0320,4
2009-08-06,17:40:00,4.0320,4.0330,4.0310,4.0330,7
2009-08-06,17:45:00,4.0340,4.0390,4.0340,4.0350,8
2009-08-06,17:50:00,4.0350,4.0370,4.0320,4.0330,78
2009-08-06,17:55:00,4.0330,4.0340,4.0320,4.0340,41
2009-08-06,18:00:00,4.0350,4.0350,4.0300,4.0340,39
2009-08-06,18:05:00,4.0330,4.0360,4.0320,4.0340,21
2009-08-06,18:10:00,4.0340,4.0360,4.0340,4.0340,18
2009-08-06,18:15:00,4.0330,4.0390,4.0330,4.0390,12
2009-08-06,18:20:00,4.0370,4.0370,4.0340,4.0360,6
2009-08-06,18:25:00,4.0380,4.0380,4.0380,4.0380,1
2009-08-06,18:30:00,4.0340,4.0360,4.0330,4.0340,7
2009-08-06,18:35:00,4.0340,4.0350,4.0330,4.0350,18
2009-08-06,18:40:00,4.0380,4.0430,4.0370,4.0430,13
2009-08-06,18:45:00,4.0450,4.0460,4.0420,4.0420,9
2009-08-06,18:50:00,4.0420,4.0480,4.0420,4.0480,21
2009-08-06,18:55:00,4.0420,4.0530,4.0390,4.0500,44
2009-08-06,19:00:00,4.0530,4.0540,4.0450,4.0500,31
2009-08-06,19:05:00,4.0460,4.0520,4.0460,4.0510,48
2009-08-06,19:10:00,4.0520,4.0520,4.0470,4.0520,26
2009-08-06,19:15:00,4.0510,4.0510,4.0470,4.0470,28
2009-08-06,19:20:00,4.0510,4.0530,4.0490,4.0520,25
2009-08-06,19:25:00,4.0510,4.0520,4.0470,4.0500,30
2009-08-06,19:30:00,4.0470,4.0470,4.0440,4.0470,18
2009-08-06,19:35:00,4.0460,4.0480,4.0430,4.0430,30
2009-08-06,19:40:00,4.0430,4.0480,4.0420,4.0420,66
2009-08-06,19:45:00,4.0430,4.0480,4.0420,4.0460,55
2009-08-06,19:50:00,4.0480,4.0550,4.0480,4.0510,148
2009-08-06,19:55:00,4.0510,4.0540,4.0440,4.0440,69
2009-08-06,20:00:00,4.0490,4.0530,4.0400,4.0440,64
2009-08-06,20:05:00,4.0440,4.0450,4.0200,4.0240,279
2009-08-06,20:10:00,4.0290,4.0390,4.0230,4.0380,186
2009-08-06,20:15:00,4.0380,4.0380,4.0100,4.0180,477
2009-08-06,20:20:00,4.0160,4.0340,4.0160,4.0290,84
2009-08-06,20:25:00,4.0290,4.0390,4.0220,4.0390,178
2009-08-06,20:30:00,4.0390,4.0420,4.0230,4.0400,273
2009-08-06,20:35:00,4.0380,4.0490,4.0340,4.0490,392
2009-08-06,20:40:00,4.0490,4.0750,4.0460,4.0610,480
2009-08-06,20:45:00,4.0610,4.0620,4.0410,4.0540,280
2009-08-06,20:50:00,4.0560,4.0580,4.0410,4.0430,196
2009-08-06,20:55:00,4.0440,4.0520,4.0440,4.0480,182
2009-08-06,21:00:00,4.0450,4.0590,4.0290,4.0290,968
2009-08-06,21:05:00,4.0290,4.0470,4.0220,4.0450,664
2009-08-06,21:10:00,4.0450,4.0490,4.0300,4.0420,365
2009-08-06,21:15:00,4.0410,4.0460,4.0050,4.0150,837
2009-08-06,21:20:00,4.0130,4.0300,4.0060,4.0200,709
2009-08-06,21:25:00,4.0200,4.0330,4.0150,4.0270,285
2009-08-06,21:30:00,4.0270,4.0330,3.9920,4.0020,1505
2009-08-06,21:35:00,4.0020,4.0130,3.9970,4.0130,733
2009-08-06,21:40:00,4.0110,4.0220,3.9980,4.0050,680
2009-08-06,21:45:00,4.0050,4.0130,3.9880,3.9900,947
2009-08-06,21:50:00,3.9880,3.9930,3.9610,3.9690,1311
2009-08-06,21:55:00,3.9680,3.9780,3.9520,3.9640,987
2009-08-06,22:00:00,3.9630,3.9640,3.9420,3.9450,1610
2009-08-06,22:05:00,3.9450,3.9740,3.9450,3.9540,716
2009-08-06,22:10:00,3.9550,3.9590,3.9420,3.9470,501
2009-08-06,22:15:00,3.9470,3.9490,3.9400,3.9430,651
2009-08-06,22:20:00,3.9420,3.9440,3.9340,3.9350,866
2009-08-06,22:25:00,3.9350,3.9550,3.9250,3.9480,1351
2009-08-06,22:30:00,3.9450,3.9450,3.7760,3.8450,9181
2009-08-06,22:35:00,3.8450,3.8550,3.8320,3.8430,2548
2009-08-06,22:40:00,3.8440,3.8650,3.8330,3.8590,1557
2009-08-06,22:45:00,3.8590,3.8670,3.8550,3.8620,1293
2009-08-06,22:50:00,3.8630,3.8660,3.8510,3.8530,1281
2009-08-06,22:55:00,3.8540,3.8560,3.8300,3.8350,1465
2009-08-06,23:00:00,3.8350,3.8370,3.7960,3.8030,2295
2009-08-06,23:05:00,3.8030,3.8140,3.7420,3.7680,4036
2009-08-06,23:10:00,3.7670,3.7830,3.7650,3.7830,2135
2009-08-06,23:15:00,3.7820,3.7850,3.7650,3.7770,1682
2009-08-06,23:20:00,3.7780,3.7860,3.7520,3.7610,1966
2009-08-06,23:25:00,3.7620,3.7700,3.7490,3.7570,1418
2009-08-06,23:30:00,3.7580,3.7830,3.7440,3.7700,1618
2009-08-06,23:35:00,3.7690,3.7730,3.7580,3.7720,728
2009-08-06,23:40:00,3.7710,3.7880,3.7690,3.7860,1065
2009-08-06,23:45:00,3.7850,3.7930,3.7810,3.7910,1540
2009-08-06,23:50:00,3.7910,3.8040,3.7870,3.7970,999
2009-08-06,23:55:00,3.7970,3.7970,3.7710,3.7800,1054
2009-08-07,00:00:00,3.7800,3.7920,3.7800,3.7860,433
2009-08-07,00:05:00,3.7860,3.7920,3.7820,3.7880,403
2009-08-07,00:10:00,3.7900,3.7900,3.7700,3.7760,492
2009-08-07,00:15:00,3.7740,3.7830,3.7670,3.7820,681
2009-08-07,00:20:00,3.7810,3.7830,3.7710,3.7810,287
2009-08-07,00:25:00,3.7830,3.7840,3.7770,3.7780,187
2009-08-07,00:30:00,3.7770,3.7810,3.7730,3.7770,792
2009-08-07,00:35:00,3.7780,3.7800,3.7740,3.7760,495
2009-08-07,00:40:00,3.7770,3.7850,3.7740,3.7800,856
2009-08-07,00:45:00,3.7810,3.7820,3.7740,3.7770,568
2009-08-07,00:50:00,3.7780,3.7900,3.7750,3.7820,1019
2009-08-07,00:55:00,3.7830,3.7840,3.7740,3.7780,492
2009-08-07,01:00:00,3.7770,3.7820,3.7740,3.7790,429
2009-08-07,01:05:00,3.7790,3.7810,3.7750,3.7790,401
2009-08-07,01:10:00,3.7800,3.7820,3.7760,3.7800,295
2009-08-07,01:15:00,3.7800,3.7830,3.7780,3.7820,465
2009-08-07,01:20:00,3.7820,3.7880,3.7810,3.7840,446
2009-08-07,01:25:00,3.7850,3.7900,3.7840,3.7890,545
2009-08-07,01:30:00,3.7900,3.8160,3.7890,3.8100,1318
2009-08-07,01:35:00,3.8100,3.8170,3.7950,3.7960,877
2009-08-07,01:40:00,3.7960,3.8060,3.7880,3.7910,723
2009-08-07,01:45:00,3.7900,3.7980,3.7890,3.7950,384
2009-08-07,01:50:00,3.7940,3.8100,3.7910,3.8050,782
2009-08-07,01:55:00,3.8050,3.8160,3.7950,3.7980,684
2009-08-07,02:00:00,3.7970,3.8000,3.7720,3.7780,1029
2009-08-07,02:05:00,3.7790,3.7890,3.7550,3.7690,1349
2009-08-07,02:10:00,3.7680,3.7820,3.7560,3.7770,655
2009-08-07,02:15:00,3.7800,3.7920,3.7680,3.7870,698
2009-08-07,02:20:00,3.7860,3.7860,3.7580,3.7620,975
2009-08-07,02:25:00,3.7620,3.7770,3.7350,3.7500,4992
2009-08-07,02:30:00,3.7490,3.7580,3.7470,3.7550,716
2009-08-07,02:35:00,3.7560,3.7590,3.7550,3.7580,136
2009-08-07,02:40:00,3.7570,3.7590,3.7490,3.7500,129
2009-08-07,02:45:00,3.7530,3.7530,3.7490,3.7500,185
2009-08-07,02:50:00,3.7500,3.7530,3.7470,3.7500,375
2009-08-07,02:55:00,3.7510,3.7540,3.7430,3.7500,246
2009-08-07,03:00:00,3.7510,3.7580,3.7470,3.7580,114
2009-08-07,03:05:00,3.7590,3.7590,3.7540,3.7580,73
2009-08-07,03:10:00,3.7600,3.7650,3.7580,3.7640,164
2009-08-07,03:15:00,3.7650,3.7670,3.7640,3.7670,72
2009-08-07,03:20:00,3.7680,3.7730,3.7610,3.7690,188
2009-08-07,03:25:00,3.7680,3.7750,3.7640,3.7690,160
2009-08-07,03:30:00,3.7700,3.7750,3.7630,3.7700,158
2009-08-07,03:35:00,3.7690,3.7710,3.7600,3.7630,196
2009-08-07,03:40:00,3.7640,3.7690,3.7590,3.7630,116
2009-08-07,03:45:00,3.7660,3.7660,3.7590,3.7620,49
2009-08-07,03:50:00,3.7650,3.7670,3.7540,3.7560,127
2009-08-07,03:55:00,3.7580,3.7690,3.7550,3.7620,115
2009-08-07,04:00:00,3.7640,3.7690,3.7630,3.7660,39
2009-08-07,04:05:00,3.7650,3.7700,3.7650,3.7680,18
2009-08-07,04:10:00,3.7680,3.7710,3.7680,3.7710,28
2009-08-07,04:15:00,3.7700,3.7860,3.7700,3.7750,147
2009-08-07,04:20:00,3.7730,3.7730,3.7710,3.7710,2
2009-08-07,04:25:00,3.7740,3.7740,3.7740,3.7740,3
2009-08-07,04:30:00,3.7720,3.7720,3.7650,3.7650,17
2009-08-07,04:35:00,3.7660,3.7660,3.7630,3.7630,17
2009-08-07,04:40:00,3.7650,3.7650,3.7640,3.7640,2
2009-08-07,04:45:00,3.7690,3.7780,3.7650,3.7680,26
2009-08-07,04:50:00,3.7640,3.7720,3.7640,3.7650,22
2009-08-07,04:55:00,3.7700,3.7700,3.7630,3.7630,4
2009-08-07,05:00:00,3.7690,3.7690,3.7640,3.7640,5
2009-08-07,05:05:00,3.7650,3.7650,3.7570,3.7570,9
2009-08-07,05:10:00,3.7570,3.7650,3.7530,3.7530,25
2009-08-07,06:00:00,3.7520,3.7610,3.7520,3.7610,5
2009-08-07,06:05:00,3.7660,3.7660,3.7600,3.7600,24
2009-08-07,06:10:00,3.7670,3.7680,3.7670,3.7680,13
2009-08-07,06:15:00,3.7680,3.7680,3.7600,3.7670,15
2009-08-07,06:30:00,3.7690,3.7690,3.7680,3.7680,2
2009-08-07,06:35:00,3.7670,3.7670,3.7670,3.7670,1
2009-08-07,06:40:00,3.7680,3.7740,3.7650,3.7670,13
2009-08-07,06:45:00,3.7740,3.7740,3.7740,3.7740,3
2009-08-07,06:50:00,3.7740,3.7740,3.7740,3.7740,1
2009-08-07,06:55:00,3.7730,3.7730,3.7730,3.7730,1
2009-08-07,07:00:00,3.7730,3.7740,3.7730,3.7740,7
2009-08-07,07:05:00,3.7730,3.7730,3.7670,3.7680,11
2009-08-07,07:10:00,3.7680,3.7680,3.7600,3.7600,8
2009-08-07,07:15:00,3.7640,3.7640,3.7640,3.7640,3
2009-08-07,07:20:00,3.7630,3.7640,3.7620,3.7620,5
2009-08-07,07:30:00,3.7620,3.7620,3.7620,3.7620,1
2009-08-07,07:35:00,3.7620,3.7620,3.7620,3.7620,1
2009-08-07,07:40:00,3.7620,3.7620,3.7620,3.7620,3
2009-08-07,07:45:00,3.7620,3.7640,3.7620,3.7640,5
2009-08-07,07:50:00,3.7620,3.7620,3.7620,3.7620,4
2009-08-07,07:55:00,3.7620,3.7630,3.7530,3.7590,47
2009-08-07,08:10:00,3.7630,3.7630,3.7630,3.7630,1
2009-08-07,08:15:00,3.7630,3.7630,3.7600,3.7600,4
2009-08-07,08:25:00,3.7640,3.7640,3.7640,3.7640,12
2009-08-07,08:30:00,3.7640,3.7700,3.7640,3.7700,12
2009-08-07,08:35:00,3.7740,3.7740,3.7730,3.7740,7
2009-08-07,08:40:00,3.7740,3.7780,3.7740,3.7780,7
2009-08-07,08:45:00,3.7760,3.7780,3.7760,3.7770,5
2009-08-07,08:50:00,3.7770,3.7770,3.7770,3.7770,6
2009-08-07,08:55:00,3.7750,3.7780,3.7730,3.7780,5
2009-08-07,09:00:00,3.7760,3.7760,3.7760,3.7760,1
2009-08-07,09:05:00,3.7750,3.7760,3.7750,3.7760,8
2009-08-07,09:10:00,3.7780,3.7780,3.7780,3.7780,1
2009-08-07,09:15:00,3.7780,3.7780,3.7770,3.7780,13
2009-08-07,09:30:00,3.7630,3.7630,3.7620,3.7620,2
2009-08-07,09:35:00,3.7740,3.7740,3.7740,3.7740,1
2009-08-07,09:40:00,3.7750,3.7750,3.7750,3.7750,1
2009-08-07,09:45:00,3.7750,3.7780,3.7750,3.7780,5
2009-08-07,09:55:00,3.7730,3.7730,3.7730,3.7730,10
2009-08-07,10:05:00,3.7740,3.7740,3.7640,3.7700,19
2009-08-07,10:10:00,3.7710,3.7710,3.7700,3.7700,8
2009-08-07,10:35:00,3.7660,3.7660,3.7660,3.7660,6
2009-08-07,10:55:00,3.7680,3.7690,3.7660,3.7690,4
2009-08-07,11:00:00,3.7720,3.7720,3.7720,3.7720,2
2009-08-07,11:10:00,3.7760,3.7760,3.7760,3.7760,1
2009-08-07,11:25:00,3.7710,3.7710,3.7710,3.7710,1
2009-08-07,12:00:00,3.7750,3.7770,3.7750,3.7770,3
2009-08-07,12:05:00,3.7800,3.7800,3.7800,3.7800,2
2009-08-07,12:10:00,3.7810,3.7810,3.7810,3.7810,2
2009-08-07,12:15:00,3.7810,3.7810,3.7800,3.7800,4
2009-08-07,12:20:00,3.7780,3.7780,3.7780,3.7780,1
2009-08-07,12:30:00,3.7800,3.7810,3.7790,3.7810,12
2009-08-07,12:35:00,3.7810,3.7830,3.7810,3.7830,9
2009-08-07,12:40:00,3.7830,3.7850,3.7820,3.7850,16
2009-08-07,12:45:00,3.7840,3.7840,3.7840,3.7840,1
2009-08-07,12:50:00,3.7860,3.7900,3.7850,3.7900,19
2009-08-07,12:55:00,3.7890,3.7900,3.7860,3.7880,7
2009-08-07,13:00:00,3.7890,3.7890,3.7890,3.7890,1
2009-08-07,13:05:00,3.7870,3.7880,3.7830,3.7830,13
2009-08-07,13:10:00,3.7830,3.7830,3.7810,3.7810,3
2009-08-07,13:15:00,3.7810,3.7810,3.7790,3.7790,7
2009-08-07,13:20:00,3.7780,3.7780,3.7780,3.7780,3
2009-08-07,13:25:00,3.7780,3.7900,3.7780,3.7900,10
2009-08-07,13:30:00,3.7880,3.7880,3.7820,3.7820,6
2009-08-07,13:35:00,3.7880,3.7880,3.7880,3.7880,1
2009-08-07,13:40:00,3.7890,3.7900,3.7890,3.7900,5
2009-08-07,13:45:00,3.7860,3.7890,3.7860,3.7880,12
2009-08-07,13:50:00,3.7850,3.7850,3.7850,3.7850,3
2009-08-07,13:55:00,3.7850,3.7850,3.7820,3.7820,8
2009-08-07,14:00:00,3.7870,3.7880,3.7850,3.7870,6
2009-08-07,14:05:00,3.7860,3.7900,3.7850,3.7900,20
2009-08-07,14:10:00,3.7850,3.7870,3.7840,3.7860,12
2009-08-07,14:15:00,3.7840,3.7870,3.7840,3.7840,7
2009-08-07,14:20:00,3.7850,3.7870,3.7840,3.7870,6
2009-08-07,14:25:00,3.7880,3.7880,3.7830,3.7840,15
2009-08-07,14:30:00,3.7830,3.7850,3.7830,3.7850,6
2009-08-07,14:35:00,3.7850,3.7900,3.7850,3.7900,6
2009-08-07,14:40:00,3.7870,3.7870,3.7870,3.7870,1
2009-08-07,14:45:00,3.7860,3.7860,3.7840,3.7840,3
2009-08-07,14:50:00,3.7840,3.7840,3.7750,3.7750,24
2009-08-07,14:55:00,3.7760,3.7760,3.7670,3.7760,13
2009-08-07,15:00:00,3.7750,3.7760,3.7750,3.7760,3
2009-08-07,15:05:00,3.7760,3.7770,3.7750,3.7760,16
2009-08-07,15:10:00,3.7750,3.7770,3.7750,3.7770,3
2009-08-07,15:15:00,3.7760,3.7770,3.7760,3.7770,6
2009-08-07,15:20:00,3.7760,3.7890,3.7760,3.7890,15
2009-08-07,15:25:00,3.7860,3.7860,3.7850,3.7850,3
2009-08-07,15:30:00,3.7830,3.7840,3.7790,3.7820,13
2009-08-07,15:35:00,3.7780,3.7820,3.7780,3.7820,2
2009-08-07,15:40:00,3.7830,3.7830,3.7800,3.7830,6
2009-08-07,15:45:00,3.7820,3.7820,3.7780,3.7820,5
2009-08-07,15:50:00,3.7800,3.7800,3.7800,3.7800,12
2009-08-07,15:55:00,3.7800,3.7800,3.7760,3.7760,3
2009-08-07,16:00:00,3.7780,3.7790,3.7720,3.7720,13
2009-08-07,16:05:00,3.7740,3.7750,3.7700,3.7750,10
2009-08-07,16:10:00,3.7740,3.7750,3.7690,3.7690,12
2009-08-07,16:15:00,3.7700,3.7700,3.7700,3.7700,14
2009-08-07,16:20:00,3.7740,3.7760,3.7670,3.7690,23
2009-08-07,16:25:00,3.7700,3.7700,3.7630,3.7650,26
2009-08-07,16:30:00,3.7650,3.7650,3.7650,3.7650,10
2009-08-07,16:35:00,3.7650,3.7680,3.7650,3.7680,9
2009-08-07,16:40:00,3.7680,3.7690,3.7680,3.7690,7
2009-08-07,16:45:00,3.7690,3.7700,3.7620,3.7620,28
2009-08-07,16:50:00,3.7630,3.7640,3.7590,3.7600,17
2009-08-07,16:55:00,3.7570,3.7570,3.7100,3.7150,146
2009-08-07,17:00:00,3.7150,3.7170,3.7120,3.7130,40
2009-08-07,17:05:00,3.7130,3.7170,3.7110,3.7170,38
2009-08-07,17:10:00,3.7170,3.7200,3.7170,3.7200,46
2009-08-07,17:15:00,3.7200,3.7200,3.7190,3.7190,10
2009-08-07,17:20:00,3.7200,3.7200,3.7160,3.7160,9
2009-08-07,17:25:00,3.7200,3.7200,3.7150,3.7170,13
2009-08-07,17:30:00,3.7130,3.7180,3.7110,3.7180,16
2009-08-07,17:35:00,3.7160,3.7180,3.7120,3.7130,18
2009-08-07,17:40:00,3.7130,3.7170,3.7100,3.7170,10
2009-08-07,17:45:00,3.7180,3.7190,3.7180,3.7190,11
2009-08-07,17:50:00,3.7190,3.7200,3.7190,3.7190,23
2009-08-07,17:55:00,3.7200,3.7200,3.7200,3.7200,6
2009-08-07,18:00:00,3.7220,3.7340,3.7220,3.7340,7
2009-08-07,18:10:00,3.7260,3.7280,3.7260,3.7280,2
2009-08-07,18:15:00,3.7200,3.7210,3.7200,3.7210,3
2009-08-07,18:20:00,3.7210,3.7230,3.7210,3.7230,2
2009-08-07,18:25:00,3.7210,3.7250,3.7210,3.7210,9
2009-08-07,18:30:00,3.7240,3.7320,3.7240,3.7320,15
2009-08-07,18:35:00,3.7300,3.7340,3.7300,3.7300,5
2009-08-07,18:40:00,3.7340,3.7360,3.7320,3.7360,10
2009-08-07,18:45:00,3.7390,3.7490,3.7380,3.7490,15
2009-08-07,18:50:00,3.7480,3.7480,3.7420,3.7420,17
2009-08-07,18:55:00,3.7420,3.7440,3.7420,3.7420,13
2009-08-07,19:00:00,3.7430,3.7530,3.7420,3.7530,15
2009-08-07,19:05:00,3.7570,3.7570,3.7530,3.7550,9
2009-08-07,19:10:00,3.7550,3.7740,3.7500,3.7740,40
2009-08-07,19:15:00,3.7680,3.7690,3.7530,3.7690,58
2009-08-07,19:20:00,3.7710,3.7760,3.7650,3.7680,66
2009-08-07,19:25:00,3.7700,3.7740,3.7700,3.7720,22
2009-08-07,19:30:00,3.7720,3.7720,3.7670,3.7670,24
2009-08-07,19:35:00,3.7680,3.7700,3.7670,3.7670,24
2009-08-07,19:40:00,3.7670,3.7720,3.7670,3.7720,16
2009-08-07,19:45:00,3.7720,3.7750,3.7720,3.7750,36
2009-08-07,19:50:00,3.7790,3.7810,3.7770,3.7790,5
2009-08-07,19:55:00,3.7770,3.7780,3.7670,3.7670,54
2009-08-07,20:00:00,3.7670,3.7670,3.7580,3.7620,58
2009-08-07,20:05:00,3.7640,3.7670,3.7600,3.7650,31
2009-08-07,20:10:00,3.7650,3.7650,3.7540,3.7550,221
2009-08-07,20:15:00,3.7550,3.7570,3.7520,3.7560,89
2009-08-07,20:20:00,3.7550,3.7660,3.7530,3.7660,188
2009-08-07,20:25:00,3.7620,3.7660,3.7560,3.7560,108
2009-08-07,20:30:00,3.7600,3.8090,3.7600,3.8000,831
2009-08-07,20:35:00,3.8000,3.8230,3.7700,3.7720,733
2009-08-07,20:40:00,3.7750,3.7990,3.7700,3.7800,493
2009-08-07,20:45:00,3.7800,3.7800,3.7680,3.7700,476
2009-08-07,20:50:00,3.7690,3.7910,3.7680,3.7840,291
2009-08-07,20:55:00,3.7840,3.8090,3.7840,3.8070,390
2009-08-07,21:00:00,3.8060,3.8280,3.7960,3.8070,2003
2009-08-07,21:05:00,3.8060,3.8500,3.8060,3.8250,1203
2009-08-07,21:10:00,3.8260,3.8470,3.8210,3.8430,664
2009-08-07,21:15:00,3.8420,3.8510,3.8110,3.8200,942
2009-08-07,21:20:00,3.8210,3.8240,3.8010,3.8060,744
2009-08-07,21:25:00,3.8070,3.8250,3.8030,3.8090,556
2009-08-07,21:30:00,3.8100,3.8450,3.8080,3.8390,1066
2009-08-07,21:35:00,3.8380,3.8460,3.7920,3.8000,1677
2009-08-07,21:40:00,3.8000,3.8170,3.7630,3.7830,1312
2009-08-07,21:45:00,3.7810,3.7980,3.7650,3.7910,835
2009-08-07,21:50:00,3.7900,3.7990,3.7790,3.7960,549
2009-08-07,21:55:00,3.7970,3.8020,3.7790,3.7840,496
2009-08-07,22:00:00,3.7810,3.7860,3.7680,3.7720,839
2009-08-07,22:05:00,3.7720,3.7720,3.7470,3.7710,1601
2009-08-07,22:10:00,3.7710,3.7710,3.7620,3.7640,635
2009-08-07,22:15:00,3.7650,3.7800,3.7630,3.7780,575
2009-08-07,22:20:00,3.7770,3.7780,3.7550,3.7610,683
2009-08-07,22:25:00,3.7630,3.7750,3.7580,3.7710,394
2009-08-07,22:30:00,3.7710,3.7870,3.7700,3.7850,549
2009-08-07,22:35:00,3.7860,3.8010,3.7820,3.7920,583
2009-08-07,22:40:00,3.7920,3.7930,3.7710,3.7810,654
2009-08-07,22:45:00,3.7810,3.8060,3.7810,3.7980,496
2009-08-07,22:50:00,3.7960,3.7970,3.7740,3.7780,632
2009-08-07,22:55:00,3.7770,3.7890,3.7750,3.7870,413
2009-08-07,23:00:00,3.7850,3.7890,3.7800,3.7840,375
2009-08-07,23:05:00,3.7850,3.7850,3.7710,3.7780,395
2009-08-07,23:10:00,3.7770,3.7810,3.7750,3.7770,168
2009-08-07,23:15:00,3.7760,3.7780,3.7710,3.7750,354
2009-08-07,23:20:00,3.7750,3.7930,3.7700,3.7910,445
2009-08-07,23:25:00,3.7910,3.7920,3.7740,3.7810,329
2009-08-07,23:30:00,3.7800,3.7820,3.7700,3.7750,440
2009-08-07,23:35:00,3.7760,3.7800,3.7700,3.7760,452
2009-08-07,23:40:00,3.7770,3.7800,3.7700,3.7720,256
2009-08-07,23:45:00,3.7730,3.7800,3.7640,3.7770,401
2009-08-07,23:50:00,3.7770,3.7980,3.7770,3.7900,572
2009-08-07,23:55:00,3.7920,3.7980,3.7760,3.7770,382
2009-08-08,00:00:00,3.7790,3.7850,3.7680,3.7740,475
2009-08-08,00:05:00,3.7750,3.7830,3.7610,3.7800,312
2009-08-08,00:10:00,3.7800,3.7820,3.7660,3.7680,252
2009-08-08,00:15:00,3.7670,3.7710,3.7640,3.7670,299
2009-08-08,00:20:00,3.7650,3.7700,3.7650,3.7670,146
2009-08-08,00:25:00,3.7670,3.7670,3.7510,3.7510,449
2009-08-08,00:30:00,3.7540,3.7600,3.7200,3.7430,1737
2009-08-08,00:35:00,3.7420,3.7500,3.7410,3.7440,416
2009-08-08,00:40:00,3.7430,3.7480,3.7360,3.7480,504
2009-08-08,00:45:00,3.7480,3.7570,3.7460,3.7480,390
2009-08-08,00:50:00,3.7480,3.7500,3.7400,3.7450,251
2009-08-08,00:55:00,3.7450,3.7510,3.7410,3.7420,327
2009-08-08,01:00:00,3.7420,3.7470,3.7390,3.7400,486
2009-08-08,01:05:00,3.7400,3.7430,3.7310,3.7340,533
2009-08-08,01:10:00,3.7320,3.7370,3.6930,3.7210,1496
2009-08-08,01:15:00,3.7210,3.7350,3.7200,3.7200,602
2009-08-08,01:20:00,3.7220,3.7240,3.6940,3.6990,1489
2009-08-08,01:25:00,3.6990,3.7190,3.6990,3.7050,635
2009-08-08,01:30:00,3.7040,3.7130,3.6890,3.6930,905
2009-08-08,01:35:00,3.6940,3.7000,3.6860,3.6980,681
2009-08-08,01:40:00,3.6990,3.6990,3.6920,3.6960,452
2009-08-08,01:45:00,3.6960,3.7160,3.6800,3.7110,784
2009-08-08,01:50:00,3.7100,3.7120,3.6900,3.6990,542
2009-08-08,01:55:00,3.6990,3.7010,3.6850,3.6880,422
2009-08-08,02:00:00,3.6880,3.7090,3.6870,3.7000,375
2009-08-08,02:05:00,3.6980,3.6980,3.6870,3.6920,417
2009-08-08,02:10:00,3.6930,3.7010,3.6890,3.7000,227
2009-08-08,02:15:00,3.7030,3.7080,3.6890,3.6970,420
2009-08-08,02:20:00,3.6990,3.6990,3.6730,3.6830,1148
2009-08-08,02:25:00,3.6830,3.6860,3.6620,3.6780,1807
2009-08-08,02:30:00,3.6780,3.6800,3.6690,3.6740,625
2009-08-08,02:35:00,3.6750,3.6810,3.6740,3.6750,262
2009-08-08,02:40:00,3.6750,3.6800,3.6740,3.6760,246
2009-08-08,02:45:00,3.6760,3.6800,3.6710,3.6750,150
2009-08-08,02:50:00,3.6750,3.6780,3.6720,3.6730,154
2009-08-08,02:55:00,3.6730,3.6770,3.6700,3.6730,199
2009-08-08,03:00:00,3.6730,3.6750,3.6700,3.6740,75
2009-08-08,03:05:00,3.6740,3.6760,3.6730,3.6750,87
2009-08-08,03:10:00,3.6760,3.6810,3.6740,3.6810,109
2009-08-08,03:15:00,3.6820,3.6820,3.6770,3.6820,90
2009-08-08,03:20:00,3.6810,3.6830,3.6810,3.6830,111
2009-08-08,03:25:00,3.6820,3.6840,3.6770,3.6800,91
2009-08-08,03:30:00,3.6810,3.6850,3.6810,3.6850,29
2009-08-08,03:35:00,3.6850,3.6870,3.6840,3.6860,57
2009-08-08,03:40:00,3.6840,3.6900,3.6840,3.6880,60
2009-08-08,03:45:00,3.6860,3.6960,3.6860,3.6950,56
2009-08-08,03:50:00,3.6960,3.7040,3.6940,3.6970,80
2009-08-08,03:55:00,3.6930,3.7010,3.6930,3.6990,67
2009-08-08,04:00:00,3.7010,3.7030,3.6890,3.6890,26
2009-08-08,04:05:00,3.6950,3.6950,3.6790,3.6810,51
2009-08-08,04:10:00,3.6850,3.6880,3.6850,3.6860,7
2009-08-08,04:15:00,3.6860,3.6860,3.6820,3.6820,8
2009-08-08,04:20:00,3.6860,3.6860,3.6770,3.6770,42
2009-08-08,04:25:00,3.6790,3.6790,3.6790,3.6790,1
2009-08-08,04:30:00,3.6840,3.6900,3.6840,3.6900,11
2009-08-08,04:35:00,3.6890,3.6890,3.6840,3.6840,10
2009-08-08,04:40:00,3.6840,3.6850,3.6770,3.6850,23
2009-08-08,04:45:00,3.6770,3.6850,3.6700,3.6710,22
2009-08-08,05:00:00,3.6710,3.6770,3.6690,3.6770,28
2009-08-08,05:05:00,3.6720,3.6790,3.6720,3.6790,2
2009-08-08,05:10:00,3.6690,3.6690,3.6690,3.6690,4
2009-08-10,06:00:00,3.7030,3.7370,3.7030,3.7360,53
2009-08-10,06:05:00,3.7360,3.7470,3.7330,3.7440,74
2009-08-10,06:10:00,3.7460,3.7580,3.7430,3.7430,40
2009-08-10,06:15:00,3.7480,3.7490,3.7420,3.7420,3
2009-08-10,06:20:00,3.7420,3.7420,3.7260,3.7340,48
2009-08-10,06:25:00,3.7370,3.7370,3.7150,3.7180,56
2009-08-10,06:30:00,3.7170,3.7300,3.7170,3.7280,90
2009-08-10,06:35:00,3.7320,3.7350,3.7320,3.7320,11
2009-08-10,06:40:00,3.7320,3.7320,3.7200,3.7200,11
2009-08-10,06:45:00,3.7200,3.7200,3.7100,3.7150,35
2009-08-10,06:50:00,3.7070,3.7150,3.7070,3.7150,2
2009-08-10,06:55:00,3.7160,3.7160,3.7160,3.7160,1
2009-08-10,07:00:00,3.7200,3.7200,3.7180,3.7180,2
2009-08-10,07:05:00,3.7150,3.7150,3.7150,3.7150,12
2009-08-10,07:10:00,3.7200,3.7250,3.7180,3.7180,8
2009-08-10,07:25:00,3.7200,3.7200,3.7200,3.7200,1
2009-08-10,07:30:00,3.7150,3.7150,3.7130,3.7130,5
2009-08-10,07:40:00,3.7120,3.7150,3.7120,3.7150,12
2009-08-10,07:45:00,3.7190,3.7190,3.7190,3.7190,3
2009-08-10,07:50:00,3.7240,3.7290,3.7240,3.7290,5
2009-08-10,08:10:00,3.7250,3.7250,3.7250,3.7250,1
2009-08-10,08:15:00,3.7230,3.7230,3.7230,3.7230,1
2009-08-10,08:20:00,3.7230,3.7230,3.7230,3.7230,2
2009-08-10,08:25:00,3.7220,3.7220,3.7200,3.7200,2
2009-08-10,08:30:00,3.7200,3.7200,3.7200,3.7200,2
2009-08-10,08:40:00,3.7220,3.7220,3.7220,3.7220,1
2009-08-10,08:45:00,3.7220,3.7250,3.7220,3.7250,8
2009-08-10,08:50:00,3.7250,3.7290,3.7250,3.7290,4
2009-08-10,08:55:00,3.7300,3.7300,3.7290,3.7290,6
2009-08-10,09:10:00,3.7240,3.7290,3.7240,3.7290,5
2009-08-10,09:20:00,3.7240,3.7240,3.7240,3.7240,4
2009-08-10,09:25:00,3.7240,3.7240,3.7240,3.7240,1
2009-08-10,09:35:00,3.7200,3.7200,3.7200,3.7200,3
2009-08-10,09:40:00,3.7240,3.7250,3.7200,3.7200,51
2009-08-10,09:45:00,3.7200,3.7200,3.7200,3.7200,1
2009-08-10,09:50:00,3.7200,3.7200,3.7200,3.7200,2
2009-08-10,10:00:00,3.7240,3.7250,3.7240,3.7250,9
2009-08-10,10:05:00,3.7300,3.7380,3.7300,3.7380,10
2009-08-10,10:20:00,3.7350,3.7350,3.7220,3.7250,18
2009-08-10,10:35:00,3.7230,3.7230,3.7210,3.7210,4
2009-08-10,10:40:00,3.7220,3.7220,3.7220,3.7220,1
2009-08-10,10:45:00,3.7270,3.7270,3.7270,3.7270,3
2009-08-10,10:50:00,3.7300,3.7300,3.7300,3.7300,1
2009-08-10,11:10:00,3.7240,3.7240,3.7240,3.7240,2
2009-08-10,11:20:00,3.7270,3.7300,3.7270,3.7300,6
2009-08-10,11:25:00,3.7210,3.7210,3.7210,3.7210,1
2009-08-10,12:00:00,3.7250,3.7250,3.7250,3.7250,1
2009-08-10,12:25:00,3.7250,3.7250,3.7250,3.7250,8
2009-08-10,12:30:00,3.7250,3.7380,3.7250,3.7350,56
2009-08-10,12:35:00,3.7360,3.7360,3.7250,3.7260,31
2009-08-10,12:40:00,3.7270,3.7320,3.7260,3.7310,15
2009-08-10,12:45:00,3.7310,3.7310,3.7290,3.7290,5
2009-08-10,12:50:00,3.7270,3.7280,3.7270,3.7280,2
2009-08-10,12:55:00,3.7280,3.7290,3.7280,3.7290,2
2009-08-10,13:00:00,3.7290,3.7320,3.7250,3.7270,37
2009-08-10,13:05:00,3.7270,3.7290,3.7250,3.7290,3
2009-08-10,13:10:00,3.7260,3.7260,3.7260,3.7260,1
2009-08-10,13:15:00,3.7270,3.7270,3.7270,3.7270,1
2009-08-10,13:20:00,3.7250,3.7270,3.7250,3.7270,3
2009-08-10,13:25:00,3.7310,3.7360,3.7310,3.7360,14
2009-08-10,13:30:00,3.7370,3.7370,3.7250,3.7250,8
2009-08-10,13:35:00,3.7270,3.7270,3.7250,3.7270,5
2009-08-10,13:40:00,3.7260,3.7320,3.7260,3.7320,3
2009-08-10,13:45:00,3.7260,3.7260,3.7250,3.7250,10
2009-08-10,13:50:00,3.7270,3.7270,3.7250,3.7250,5
2009-08-10,14:00:00,3.7260,3.7260,3.7260,3.7260,1
2009-08-10,14:05:00,3.7260,3.7260,3.7200,3.7220,9
2009-08-10,14:10:00,3.7220,3.7220,3.7220,3.7220,2
2009-08-10,14:15:00,3.7220,3.7220,3.7210,3.7220,5
2009-08-10,14:20:00,3.7220,3.7220,3.7200,3.7200,10
2009-08-10,14:30:00,3.7210,3.7210,3.7210,3.7210,5
2009-08-10,14:35:00,3.7220,3.7220,3.7220,3.7220,1
2009-08-10,14:40:00,3.7230,3.7240,3.7230,3.7240,2
2009-08-10,14:45:00,3.7270,3.7270,3.7270,3.7270,4
2009-08-10,14:50:00,3.7250,3.7250,3.7240,3.7240,2
2009-08-10,14:55:00,3.7290,3.7320,3.7290,3.7320,6
2009-08-10,15:00:00,3.7350,3.7360,3.7340,3.7340,14
2009-08-10,15:05:00,3.7340,3.7470,3.7340,3.7440,24
2009-08-10,15:10:00,3.7420,3.7440,3.7340,3.7440,20
2009-08-10,15:15:00,3.7450,3.7480,3.7440,3.7450,34
2009-08-10,15:20:00,3.7470,3.7470,3.7300,3.7350,13
2009-08-10,15:25:00,3.7320,3.7320,3.7280,3.7300,19
2009-08-10,15:30:00,3.7290,3.7290,3.7270,3.7270,13
2009-08-10,15:35:00,3.7270,3.7330,3.7270,3.7310,21
2009-08-10,15:40:00,3.7320,3.7330,3.7300,3.7310,8
2009-08-10,15:45:00,3.7340,3.7390,3.7340,3.7390,4
2009-08-10,15:50:00,3.7370,3.7420,3.7370,3.7420,2
2009-08-10,15:55:00,3.7410,3.7430,3.7400,3.7400,22
2009-08-10,16:00:00,3.7380,3.7380,3.7360,3.7360,17
2009-08-10,16:05:00,3.7340,3.7370,3.7340,3.7350,8
2009-08-10,16:10:00,3.7370,3.7400,3.7360,3.7360,17
2009-08-10,16:15:00,3.7390,3.7400,3.7380,3.7400,18
2009-08-10,16:20:00,3.7380,3.7380,3.7370,3.7370,9
2009-08-10,16:25:00,3.7380,3.7400,3.7380,3.7400,4
2009-08-10,16:30:00,3.7370,3.7370,3.7370,3.7370,6
2009-08-10,16:35:00,3.7380,3.7390,3.7380,3.7390,2
2009-08-10,16:40:00,3.7370,3.7400,3.7370,3.7400,2
2009-08-10,16:55:00,3.7380,3.7380,3.7380,3.7380,1
2009-08-10,17:00:00,3.7380,3.7380,3.7360,3.7360,7
2009-08-10,17:05:00,3.7370,3.7410,3.7360,3.7400,22
2009-08-10,17:10:00,3.7390,3.7390,3.7380,3.7390,15
2009-08-10,17:20:00,3.7400,3.7400,3.7390,3.7400,9
2009-08-10,17:25:00,3.7390,3.7420,3.7390,3.7410,11
2009-08-10,17:30:00,3.7410,3.7410,3.7400,3.7400,2
2009-08-10,17:35:00,3.7420,3.7420,3.7380,3.7380,22
2009-08-10,17:40:00,3.7360,3.7410,3.7360,3.7370,3
2009-08-10,17:45:00,3.7360,3.7360,3.7340,3.7360,12
2009-08-10,17:50:00,3.7390,3.7390,3.7320,3.7370,12
2009-08-10,17:55:00,3.7380,3.7390,3.7380,3.7390,2
2009-08-10,18:00:00,3.7390,3.7390,3.7390,3.7390,2
2009-08-10,18:05:00,3.7390,3.7400,3.7360,3.7360,8
2009-08-10,18:10:00,3.7350,3.7380,3.7350,3.7380,6
2009-08-10,18:15:00,3.7400,3.7410,3.7400,3.7400,3
2009-08-10,18:20:00,3.7400,3.7500,3.7400,3.7500,25
2009-08-10,18:25:00,3.7500,3.7500,3.7470,3.7490,4
2009-08-10,18:30:00,3.7500,3.7610,3.7480,3.7610,63
2009-08-10,18:35:00,3.7640,3.7650,3.7560,3.7560,28
2009-08-10,18:40:00,3.7570,3.7610,3.7570,3.7610,27
2009-08-10,18:45:00,3.7620,3.7670,3.7580,3.7620,25
2009-08-10,18:50:00,3.7630,3.7630,3.7610,3.7610,2
2009-08-10,18:55:00,3.7600,3.7680,3.7600,3.7680,38
2009-08-10,19:00:00,3.7650,3.7660,3.7650,3.7650,15
2009-08-10,19:05:00,3.7660,3.7660,3.7340,3.7450,45
2009-08-10,19:10:00,3.7470,3.7530,3.7450,3.7510,34
2009-08-10,19:15:00,3.7510,3.7510,3.7320,3.7320,119
2009-08-10,19:20:00,3.7370,3.7420,3.7360,3.7400,145
2009-08-10,19:25:00,3.7400,3.7400,3.7390,3.7390,44
2009-08-10,19:30:00,3.7390,3.7400,3.7380,3.7380,22
2009-08-10,19:35:00,3.7390,3.7420,3.7380,3.7420,13
2009-08-10,19:40:00,3.7410,3.7420,3.7400,3.7420,12
2009-08-10,19:45:00,3.7410,3.7420,3.7400,3.7400,14
2009-08-10,19:50:00,3.7400,3.7420,3.7400,3.7400,18
2009-08-10,19:55:00,3.7410,3.7500,3.7410,3.7500,44
2009-08-10,20:00:00,3.7490,3.7520,3.7430,3.7510,56
2009-08-10,20:05:00,3.7510,3.7520,3.7400,3.7430,191
2009-08-10,20:10:00,3.7430,3.7430,3.7110,3.7120,281
2009-08-10,20:15:00,3.7140,3.7340,3.7110,3.7310,141
2009-08-10,20:20:00,3.7310,3.7340,3.7210,3.7240,94
2009-08-10,20:25:00,3.7250,3.7250,3.7140,3.7190,86
2009-08-10,20:30:00,3.7200,3.7200,3.7000,3.7040,329
2009-08-10,20:35:00,3.7030,3.7060,3.6930,3.7000,252
2009-08-10,20:40:00,3.6990,3.7070,3.6900,3.7020,278
2009-08-10,20:45:00,3.7030,3.7180,3.6990,3.7170,256
2009-08-10,20:50:00,3.7170,3.7200,3.7090,3.7110,177
2009-08-10,20:55:00,3.7100,3.7150,3.6940,3.7100,182
2009-08-10,21:00:00,3.7100,3.7270,3.6880,3.7060,1096
2009-08-10,21:05:00,3.7070,3.7320,3.7060,3.7200,680
2009-08-10,21:10:00,3.7200,3.7300,3.7100,3.7300,416
2009-08-10,21:15:00,3.7290,3.7460,3.7210,3.7400,604
2009-08-10,21:20:00,3.7410,3.7620,3.7370,3.7450,820
2009-08-10,21:25:00,3.7460,3.7460,3.7180,3.7320,591
2009-08-10,21:30:00,3.7320,3.7340,3.7130,3.7220,642
2009-08-10,21:35:00,3.7240,3.7470,3.7180,3.7230,874
2009-08-10,21:40:00,3.7220,3.7370,3.7190,3.7200,546
2009-08-10,21:45:00,3.7200,3.7260,3.7060,3.7150,617
2009-08-10,21:50:00,3.7160,3.7200,3.7030,3.7030,646
2009-08-10,21:55:00,3.7030,3.7250,3.7010,3.7250,518
2009-08-10,22:00:00,3.7250,3.7260,3.7130,3.7150,372
2009-08-10,22:05:00,3.7150,3.7250,3.7100,3.7200,363
2009-08-10,22:10:00,3.7200,3.7400,3.7170,3.7320,644
2009-08-10,22:15:00,3.7330,3.7340,3.7080,3.7230,663
2009-08-10,22:20:00,3.7230,3.7300,3.7140,3.7190,399
2009-08-10,22:25:00,3.7170,3.7250,3.7030,3.7230,426
2009-08-10,22:30:00,3.7210,3.7320,3.7160,3.7250,269
2009-08-10,22:35:00,3.7280,3.7350,3.7230,3.7340,311
2009-08-10,22:40:00,3.7350,3.7480,3.7270,3.7470,531
2009-08-10,22:45:00,3.7490,3.7600,3.7370,3.7400,1163
2009-08-10,22:50:00,3.7410,3.7560,3.7360,3.7520,773
2009-08-10,22:55:00,3.7510,3.7560,3.7390,3.7530,675
2009-08-10,23:00:00,3.7530,3.7590,3.7450,3.7480,548
2009-08-10,23:05:00,3.7460,3.7540,3.7400,3.7430,447
2009-08-10,23:10:00,3.7430,3.7470,3.7340,3.7420,754
2009-08-10,23:15:00,3.7410,3.7470,3.7380,3.7420,376
2009-08-10,23:20:00,3.7420,3.7450,3.7380,3.7450,164
2009-08-10,23:25:00,3.7430,3.7450,3.7240,3.7330,532
2009-08-10,23:30:00,3.7330,3.7400,3.7240,3.7390,354
2009-08-10,23:35:00,3.7380,3.7430,3.7370,3.7420,144
2009-08-10,23:40:00,3.7420,3.7450,3.7350,3.7380,220
2009-08-10,23:45:00,3.7400,3.7410,3.7260,3.7290,344
2009-08-10,23:50:00,3.7290,3.7460,3.7220,3.7250,763
2009-08-10,23:55:00,3.7270,3.7290,3.7160,3.7200,403
2009-08-11,00:00:00,3.7190,3.7290,3.7150,3.7250,414
2009-08-11,00:05:00,3.7230,3.7290,3.7170,3.7240,193
2009-08-11,00:10:00,3.7200,3.7300,3.7170,3.7290,158
2009-08-11,00:15:00,3.7290,3.7310,3.7220,3.7280,172
2009-08-11,00:20:00,3.7260,3.7300,3.7220,3.7290,99
2009-08-11,00:25:00,3.7300,3.7310,3.7130,3.7180,446
2009-08-11,00:30:00,3.7180,3.7190,3.6900,3.7080,977
2009-08-11,00:35:00,3.7090,3.7090,3.6580,3.6680,1412
2009-08-11,00:40:00,3.6680,3.6780,3.6500,3.6610,1317
2009-08-11,00:45:00,3.6620,3.6680,3.6570,3.6650,709
2009-08-11,00:50:00,3.6660,3.6860,3.6630,3.6760,592
2009-08-11,00:55:00,3.6770,3.6810,3.6700,3.6790,680
2009-08-11,01:00:00,3.6770,3.6790,3.6640,3.6690,595
2009-08-11,01:05:00,3.6700,3.6840,3.6500,3.6580,929
2009-08-11,01:10:00,3.6580,3.6580,3.6500,3.6540,765
2009-08-11,01:15:00,3.6540,3.6540,3.6370,3.6380,1143
2009-08-11,01:20:00,3.6380,3.6410,3.6330,3.6370,806
2009-08-11,01:25:00,3.6380,3.6550,3.6350,3.6540,431
2009-08-11,01:30:00,3.6540,3.6550,3.6500,3.6550,395
2009-08-11,01:35:00,3.6530,3.6550,3.6500,3.6530,357
2009-08-11,01:40:00,3.6520,3.6530,3.6500,3.6530,444
2009-08-11,01:45:00,3.6520,3.6550,3.6500,3.6540,445
2009-08-11,01:50:00,3.6550,3.6550,3.6450,3.6520,523
2009-08-11,01:55:00,3.6510,3.6530,3.6500,3.6530,303
2009-08-11,02:00:00,3.6530,3.6530,3.6310,3.6460,749
2009-08-11,02:05:00,3.6460,3.6470,3.6240,3.6260,1025
2009-08-11,02:10:00,3.6280,3.6380,3.6180,3.6330,818
2009-08-11,02:15:00,3.6330,3.6510,3.6280,3.6360,1004
2009-08-11,02:20:00,3.6380,3.6390,3.6130,3.6150,896
2009-08-11,02:25:00,3.6150,3.6480,3.6130,3.6380,1897
2009-08-11,02:30:00,3.6370,3.6500,3.6340,3.6480,761
2009-08-11,02:35:00,3.6480,3.6540,3.6460,3.6540,290
2009-08-11,02:40:00,3.6540,3.6580,3.6460,3.6490,278
2009-08-11,02:45:00,3.6490,3.6500,3.6400,3.6430,173
2009-08-11,02:50:00,3.6430,3.6460,3.6400,3.6430,136
2009-08-11,02:55:00,3.6430,3.6480,3.6420,3.6450,76
2009-08-11,03:00:00,3.6460,3.6510,3.6410,3.6480,85
2009-08-11,03:05:00,3.6470,3.6490,3.6430,3.6460,83
2009-08-11,03:10:00,3.6460,3.6470,3.6420,3.6440,140
2009-08-11,03:15:00,3.6450,3.6460,3.6420,3.6430,114
2009-08-11,03:20:00,3.6420,3.6440,3.6390,3.6400,187
2009-08-11,03:25:00,3.6410,3.6440,3.6410,3.6430,77
2009-08-11,03:30:00,3.6430,3.6530,3.6420,3.6520,71
2009-08-11,03:35:00,3.6540,3.6560,3.6490,3.6520,85
2009-08-11,03:40:00,3.6530,3.6540,3.6490,3.6520,18
2009-08-11,03:45:00,3.6530,3.6570,3.6510,3.6570,49
2009-08-11,03:50:00,3.6570,3.6590,3.6500,3.6570,95
2009-08-11,03:55:00,3.6560,3.6570,3.6520,3.6570,95
2009-08-11,04:00:00,3.6570,3.6580,3.6540,3.6540,17
2009-08-11,04:05:00,3.6530,3.6530,3.6510,3.6530,8
2009-08-11,04:10:00,3.6530,3.6620,3.6530,3.6610,31
2009-08-11,04:15:00,3.6590,3.6600,3.6590,3.6600,5
2009-08-11,04:20:00,3.6580,3.6640,3.6570,3.6640,49
2009-08-11,04:25:00,3.6650,3.6760,3.6600,3.6750,73
2009-08-11,04:30:00,3.6750,3.6810,3.6750,3.6760,48
2009-08-11,04:35:00,3.6780,3.6790,3.6760,3.6760,3
2009-08-11,04:40:00,3.6760,3.6760,3.6720,3.6740,39
2009-08-11,04:45:00,3.6740,3.6760,3.6690,3.6750,14
2009-08-11,04:50:00,3.6740,3.6790,3.6660,3.6660,31
2009-08-11,04:55:00,3.6690,3.6690,3.6690,3.6690,1
2009-08-11,05:00:00,3.6590,3.6650,3.6590,3.6640,19
2009-08-11,05:05:00,3.6600,3.6610,3.6570,3.6570,17
2009-08-11,05:10:00,3.6550,3.6550,3.6510,3.6510,13
2009-08-11,06:00:00,3.6600,3.6750,3.6510,3.6570,7
2009-08-11,06:05:00,3.6560,3.6560,3.6560,3.6560,1
2009-08-11,06:10:00,3.6580,3.6580,3.6580,3.6580,2
2009-08-11,06:15:00,3.6580,3.6580,3.6540,3.6540,2
2009-08-11,06:20:00,3.6580,3.6580,3.6580,3.6580,1
2009-08-11,06:25:00,3.6540,3.6570,3.6480,3.6570,10
2009-08-11,06:50:00,3.6640,3.6640,3.6640,3.6640,1
2009-08-11,07:00:00,3.6730,3.6790,3.6730,3.6790,3
2009-08-11,07:05:00,3.6780,3.6790,3.6670,3.6790,12
2009-08-11,07:15:00,3.6710,3.6710,3.6680,3.6680,5
2009-08-11,07:20:00,3.6680,3.6680,3.6680,3.6680,3
2009-08-11,07:35:00,3.6740,3.6740,3.6740,3.6740,1
2009-08-11,07:40:00,3.6710,3.6710,3.6710,3.6710,1
2009-08-11,07:45:00,3.6720,3.6860,3.6530,3.6860,19
2009-08-11,07:50:00,3.6860,3.6860,3.6860,3.6860,1
2009-08-11,07:55:00,3.6870,3.6870,3.6870,3.6870,1
2009-08-11,08:00:00,3.6870,3.6870,3.6870,3.6870,1
2009-08-11,08:05:00,3.6870,3.6920,3.6840,3.6920,17
2009-08-11,08:10:00,3.6910,3.6910,3.6520,3.6540,111
2009-08-11,08:15:00,3.6550,3.6550,3.6510,3.6520,25
2009-08-11,08:20:00,3.6550,3.6550,3.6540,3.6540,3
2009-08-11,08:25:00,3.6550,3.6550,3.6540,3.6540,4
2009-08-11,08:35:00,3.6540,3.6550,3.6540,3.6550,6
2009-08-11,08:40:00,3.6550,3.6550,3.6540,3.6540,17
2009-08-11,08:45:00,3.6550,3.6550,3.6550,3.6550,1
2009-08-11,08:55:00,3.6550,3.6570,3.6550,3.6570,15
2009-08-11,09:00:00,3.6540,3.6540,3.6540,3.6540,1
2009-08-11,09:15:00,3.6580,3.6600,3.6580,3.6600,3
2009-08-11,09:30:00,3.6600,3.6600,3.6590,3.6590,8
2009-08-11,09:45:00,3.6580,3.6580,3.6580,3.6580,1
2009-08-11,09:50:00,3.6570,3.6570,3.6570,3.6570,1
2009-08-11,09:55:00,3.6580,3.6580,3.6580,3.6580,2
2009-08-11,10:05:00,3.6580,3.6580,3.6580,3.6580,1
2009-08-11,10:10:00,3.6590,3.6590,3.6590,3.6590,2
2009-08-11,10:20:00,3.6590,3.6600,3.6590,3.6600,5
2009-08-11,10:30:00,3.6580,3.6580,3.6580,3.6580,3
2009-08-11,10:35:00,3.6590,3.6590,3.6570,3.6570,9
2009-08-11,10:40:00,3.6570,3.6590,3.6570,3.6590,13
2009-08-11,10:45:00,3.6570,3.6580,3.6560,3.6580,26
2009-08-11,10:50:00,3.6530,3.6530,3.6530,3.6530,1
2009-08-11,11:05:00,3.6520,3.6580,3.6520,3.6580,2
2009-08-11,11:10:00,3.6530,3.6530,3.6530,3.6530,2
2009-08-11,11:20:00,3.6520,3.6560,3.6520,3.6560,3
2009-08-11,11:30:00,3.6570,3.6570,3.6570,3.6570,2
2009-08-11,11:35:00,3.6560,3.6560,3.6560,3.6560,1
2009-08-11,11:40:00,3.6580,3.6590,3.6580,3.6590,6
2009-08-11,11:45:00,3.6590,3.6600,3.6590,3.6600,4
2009-08-11,11:50:00,3.6600,3.6600,3.6590,3.6590,3
2009-08-11,12:05:00,3.6600,3.6600,3.6600,3.6600,1
2009-08-11,12:15:00,3.6570,3.6570,3.6570,3.6570,2
2009-08-11,12:25:00,3.6570,3.6570,3.6570,3.6570,1
2009-08-11,12:30:00,3.6600,3.6610,3.6600,3.6610,7
2009-08-11,12:35:00,3.6600,3.6660,3.6600,3.6660,32
2009-08-11,12:40:00,3.6670,3.6670,3.6650,3.6660,13
2009-08-11,12:45:00,3.6660,3.6670,3.6660,3.6670,16
2009-08-11,12:50:00,3.6670,3.6670,3.6660,3.6660,3
2009-08-11,13:00:00,3.6670,3.6670,3.6670,3.6670,2
2009-08-11,13:05:00,3.6650,3.6660,3.6650,3.6660,4
2009-08-11,13:10:00,3.6660,3.6660,3.6650,3.6650,2
2009-08-11,13:25:00,3.6660,3.6660,3.6660,3.6660,2
2009-08-11,13:30:00,3.6680,3.6690,3.6680,3.6690,3
2009-08-11,13:35:00,3.6680,3.6690,3.6680,3.6680,4
2009-08-11,13:40:00,3.6690,3.6690,3.6690,3.6690,4
2009-08-11,13:45:00,3.6690,3.6700,3.6680,3.6680,7
2009-08-11,13:50:00,3.6680,3.6680,3.6680,3.6680,1
2009-08-11,13:55:00,3.6690,3.6700,3.6690,3.6700,7
2009-08-11,14:00:00,3.6700,3.6710,3.6680,3.6710,8
2009-08-11,14:05:00,3.6730,3.6740,3.6730,3.6740,7
2009-08-11,14:10:00,3.6740,3.6770,3.6740,3.6770,3
2009-08-11,14:15:00,3.6790,3.6790,3.6790,3.6790,1
2009-08-11,14:20:00,3.6750,3.6800,3.6670,3.6670,26
2009-08-11,14:25:00,3.6670,3.6690,3.6670,3.6690,4
2009-08-11,14:30:00,3.6740,3.6740,3.6670,3.6690,8
2009-08-11,14:35:00,3.6730,3.6740,3.6710,3.6740,5
2009-08-11,14:40:00,3.6730,3.6730,3.6730,3.6730,1
2009-08-11,14:45:00,3.6720,3.6730,3.6680,3.6680,6
2009-08-11,14:50:00,3.6690,3.6720,3.6690,3.6720,2
2009-08-11,14:55:00,3.6700,3.6740,3.6700,3.6740,9
2009-08-11,15:00:00,3.6740,3.6750,3.6740,3.6750,6
2009-08-11,15:05:00,3.6750,3.6780,3.6740,3.6780,15
2009-08-11,15:10:00,3.6750,3.6760,3.6750,3.6760,5
2009-08-11,15:15:00,3.6770,3.6830,3.6770,3.6830,4
2009-08-11,15:20:00,3.6800,3.6830,3.6780,3.6780,14
2009-08-11,15:25:00,3.6780,3.6790,3.6780,3.6790,5
2009-08-11,15:30:00,3.6780,3.6780,3.6780,3.6780,2
2009-08-11,15:35:00,3.6790,3.6820,3.6790,3.6820,11
2009-08-11,15:40:00,3.6820,3.6820,3.6820,3.6820,4
2009-08-11,15:45:00,3.6820,3.6830,3.6810,3.6810,9
2009-08-11,15:50:00,3.6820,3.6820,3.6820,3.6820,1
2009-08-11,15:55:00,3.6810,3.6840,3.6810,3.6840,16
2009-08-11,16:00:00,3.6810,3.6810,3.6810,3.6810,2
2009-08-11,16:05:00,3.6810,3.6810,3.6790,3.6810,8
2009-08-11,16:10:00,3.6790,3.6800,3.6790,3.6800,4
2009-08-11,16:15:00,3.6800,3.6800,3.6800,3.6800,1
2009-08-11,16:20:00,3.6820,3.6840,3.6790,3.6790,20
2009-08-11,16:25:00,3.6850,3.6850,3.6820,3.6820,31
2009-08-11,16:30:00,3.6850,3.6850,3.6850,3.6850,2
2009-08-11,16:35:00,3.6850,3.6850,3.6850,3.6850,2
2009-08-11,16:40:00,3.6830,3.6830,3.6790,3.6810,14
2009-08-11,16:45:00,3.6820,3.6850,3.6820,3.6850,3
2009-08-11,17:00:00,3.6860,3.6910,3.6840,3.6870,17
2009-08-11,17:05:00,3.6860,3.6870,3.6860,3.6870,5
2009-08-11,17:10:00,3.6870,3.6880,3.6870,3.6870,5
2009-08-11,17:15:00,3.6870,3.6880,3.6860,3.6860,13
2009-08-11,17:20:00,3.6850,3.6870,3.6850,3.6870,24
2009-08-11,17:25:00,3.6850,3.6850,3.6850,3.6850,1
2009-08-11,17:30:00,3.6850,3.6880,3.6850,3.6880,3
2009-08-11,17:35:00,3.6870,3.6870,3.6870,3.6870,3
2009-08-11,17:40:00,3.6870,3.6870,3.6870,3.6870,1
2009-08-11,17:45:00,3.6890,3.6890,3.6890,3.6890,1
2009-08-11,17:50:00,3.6900,3.6900,3.6880,3.6890,9
2009-08-11,17:55:00,3.6880,3.6900,3.6880,3.6890,6
2009-08-11,18:00:00,3.6890,3.6890,3.6880,3.6890,18
2009-08-11,18:05:00,3.6890,3.6900,3.6880,3.6900,12
2009-08-11,18:10:00,3.6900,3.6920,3.6890,3.6910,24
2009-08-11,18:15:00,3.6910,3.6910,3.6880,3.6890,9
2009-08-11,18:20:00,3.6900,3.6950,3.6900,3.6930,6
2009-08-11,18:25:00,3.6890,3.6890,3.6890,3.6890,1
2009-08-11,18:30:00,3.6920,3.7000,3.6910,3.6910,65
2009-08-11,18:35:00,3.7000,3.7070,3.7000,3.7050,14
2009-08-11,18:40:00,3.7120,3.7130,3.7050,3.7050,12
2009-08-11,18:45:00,3.7040,3.7060,3.6990,3.7060,41
2009-08-11,18:50:00,3.7060,3.7150,3.7000,3.7150,67
2009-08-11,18:55:00,3.7110,3.7290,3.7110,3.7290,127
2009-08-11,19:00:00,3.7240,3.7280,3.7200,3.7220,65
2009-08-11,19:05:00,3.7210,3.7370,3.7210,3.7360,116
2009-08-11,19:10:00,3.7370,3.7390,3.7310,3.7330,58
2009-08-11,19:15:00,3.7300,3.7350,3.7240,3.7270,37
2009-08-11,19:20:00,3.7290,3.7290,3.7280,3.7290,7
2009-08-11,19:25:00,3.7270,3.7270,3.7250,3.7250,3
2009-08-11,19:30:00,3.7250,3.7250,3.7110,3.7120,79
2009-08-11,19:35:00,3.7120,3.7160,3.7120,3.7150,25
2009-08-11,19:40:00,3.7140,3.7210,3.7090,3.7150,45
2009-08-11,19:45:00,3.7120,3.7120,3.6970,3.7000,47
2009-08-11,19:50:00,3.7060,3.7090,3.7000,3.7010,42
2009-08-11,19:55:00,3.7080,3.7220,3.7080,3.7200,69
2009-08-11,20:00:00,3.7180,3.7180,3.7020,3.7160,69
2009-08-11,20:05:00,3.7160,3.7160,3.7080,3.7090,140
2009-08-11,20:10:00,3.7100,3.7100,3.7040,3.7040,21
2009-08-11,20:15:00,3.7080,3.7090,3.7060,3.7080,31
2009-08-11,20:20:00,3.7080,3.7190,3.7080,3.7190,55
2009-08-11,20:25:00,3.7170,3.7200,3.7010,3.7070,231
2009-08-11,20:30:00,3.7090,3.7140,3.6990,3.7000,202
2009-08-11,20:35:00,3.7000,3.7060,3.6850,3.6870,304
2009-08-11,20:40:00,3.6870,3.6980,3.6800,3.6820,297
2009-08-11,20:45:00,3.6810,3.6900,3.6760,3.6850,301
2009-08-11,20:50:00,3.6870,3.6900,3.6840,3.6870,139
2009-08-11,20:55:00,3.6890,3.7060,3.6890,3.6930,279
2009-08-11,21:00:00,3.6910,3.6990,3.6800,3.6820,928
2009-08-11,21:05:00,3.6820,3.6850,3.6580,3.6670,749
2009-08-11,21:10:00,3.6670,3.6700,3.6500,3.6570,836
2009-08-11,21:15:00,3.6560,3.6560,3.6090,3.6150,1496
2009-08-11,21:20:00,3.6150,3.6160,3.5780,3.5850,2218
2009-08-11,21:25:00,3.5870,3.5930,3.5360,3.5650,3115
2009-08-11,21:30:00,3.5640,3.5750,3.5570,3.5680,1539
2009-08-11,21:35:00,3.5660,3.5730,3.5510,3.5570,1268
2009-08-11,21:40:00,3.5560,3.5580,3.5380,3.5540,1963
2009-08-11,21:45:00,3.5540,3.5640,3.5380,3.5610,1422
2009-08-11,21:50:00,3.5620,3.5620,3.5550,3.5550,794
2009-08-11,21:55:00,3.5550,3.5600,3.5460,3.5580,1572
2009-08-11,22:00:00,3.5580,3.5690,3.5440,3.5520,1217
2009-08-11,22:05:00,3.5510,3.5900,3.5480,3.5790,1347
2009-08-11,22:10:00,3.5790,3.5800,3.5520,3.5630,1217
2009-08-11,22:15:00,3.5630,3.5850,3.5560,3.5810,1214
2009-08-11,22:20:00,3.5820,3.5860,3.5660,3.5760,759
2009-08-11,22:25:00,3.5770,3.5800,3.5550,3.5580,668
2009-08-11,22:30:00,3.5570,3.5610,3.5560,3.5600,601
2009-08-11,22:35:00,3.5600,3.5610,3.5510,3.5580,547
2009-08-11,22:40:00,3.5570,3.5640,3.5510,3.5530,463
2009-08-11,22:45:00,3.5550,3.5630,3.5520,3.5560,477
2009-08-11,22:50:00,3.5530,3.5560,3.5480,3.5520,457
2009-08-11,22:55:00,3.5510,3.5720,3.5500,3.5670,831
2009-08-11,23:00:00,3.5670,3.5760,3.5600,3.5600,985
2009-08-11,23:05:00,3.5600,3.5640,3.5520,3.5530,482
2009-08-11,23:10:00,3.5540,3.5560,3.5450,3.5540,701
2009-08-11,23:15:00,3.5550,3.5560,3.5350,3.5380,1438
2009-08-11,23:20:00,3.5370,3.5570,3.5370,3.5510,539
2009-08-11,23:25:00,3.5530,3.5580,3.5440,3.5580,729
2009-08-11,23:30:00,3.5570,3.5580,3.5510,3.5570,493
2009-08-11,23:35:00,3.5570,3.5590,3.5470,3.5500,475
2009-08-11,23:40:00,3.5500,3.5550,3.5460,3.5530,445
2009-08-11,23:45:00,3.5530,3.5560,3.5500,3.5560,351
2009-08-11,23:50:00,3.5550,3.5590,3.5480,3.5530,371
2009-08-11,23:55:00,3.5530,3.5670,3.5490,3.5640,561
2009-08-12,00:00:00,3.5630,3.5650,3.5570,3.5640,603
2009-08-12,00:05:00,3.5630,3.5650,3.5540,3.5560,393
2009-08-12,00:10:00,3.5560,3.5590,3.5470,3.5480,467
2009-08-12,00:15:00,3.5460,3.5500,3.5410,3.5440,632
2009-08-12,00:20:00,3.5430,3.5520,3.5370,3.5380,694
2009-08-12,00:25:00,3.5370,3.5540,3.5330,3.5470,589
2009-08-12,00:30:00,3.5490,3.5880,3.5470,3.5770,1532
2009-08-12,00:35:00,3.5770,3.5790,3.5600,3.5650,812
2009-08-12,00:40:00,3.5660,3.5710,3.5600,3.5650,370
2009-08-12,00:45:00,3.5660,3.5680,3.5590,3.5650,291
2009-08-12,00:50:00,3.5650,3.5650,3.5580,3.5630,353
2009-08-12,00:55:00,3.5600,3.5710,3.5560,3.5690,219
2009-08-12,01:00:00,3.5690,3.5830,3.5610,3.5680,633
2009-08-12,01:05:00,3.5710,3.5790,3.5690,3.5740,245
2009-08-12,01:10:00,3.5720,3.5730,3.5660,3.5680,244
2009-08-12,01:15:00,3.5700,3.5800,3.5700,3.5790,310
2009-08-12,01:20:00,3.5790,3.6000,3.5770,3.5870,1065
2009-08-12,01:25:00,3.5880,3.5930,3.5760,3.5780,659
2009-08-12,01:30:00,3.5780,3.5940,3.5780,3.5840,404
2009-08-12,01:35:00,3.5850,3.5850,3.5680,3.5700,642
2009-08-12,01:40:00,3.5710,3.5810,3.5660,3.5780,527
2009-08-12,01:45:00,3.5790,3.5860,3.5760,3.5770,196
2009-08-12,01:50:00,3.5780,3.5900,3.5750,3.5810,459
2009-08-12,01:55:00,3.5810,3.5810,3.5670,3.5690,315
2009-08-12,02:00:00,3.5700,3.5830,3.5630,3.5650,508
2009-08-12,02:05:00,3.5640,3.5780,3.5610,3.5750,407
2009-08-12,02:10:00,3.5740,3.5750,3.5640,3.5730,389
2009-08-12,02:15:00,3.5730,3.5730,3.5540,3.5580,758
2009-08-12,02:20:00,3.5560,3.5690,3.5480,3.5610,848
2009-08-12,02:25:00,3.5610,3.5640,3.5330,3.5350,2740
2009-08-12,02:30:00,3.5350,3.5500,3.5330,3.5490,786
2009-08-12,02:35:00,3.5520,3.5540,3.5500,3.5510,155
2009-08-12,02:40:00,3.5510,3.5530,3.5470,3.5530,133
2009-08-12,02:45:00,3.5530,3.5540,3.5410,3.5530,112
2009-08-12,02:50:00,3.5530,3.5580,3.5520,3.5580,165
2009-08-12,02:55:00,3.5570,3.5590,3.5540,3.5580,49
2009-08-12,03:00:00,3.5580,3.5600,3.5560,3.5600,41
2009-08-12,03:05:00,3.5600,3.5620,3.5560,3.5590,36
2009-08-12,03:10:00,3.5590,3.5600,3.5570,3.5580,35
2009-08-12,03:15:00,3.5570,3.5580,3.5550,3.5580,27
2009-08-12,03:20:00,3.5590,3.5600,3.5580,3.5590,21
2009-08-12,03:25:00,3.5580,3.5620,3.5580,3.5610,48
2009-08-12,03:30:00,3.5610,3.5620,3.5600,3.5600,26
2009-08-12,03:35:00,3.5610,3.5610,3.5570,3.5600,55
2009-08-12,03:40:00,3.5590,3.5600,3.5580,3.5590,35
2009-08-12,03:45:00,3.5590,3.5600,3.5530,3.5590,70
2009-08-12,03:50:00,3.5590,3.5660,3.5580,3.5660,79
2009-08-12,03:55:00,3.5640,3.5670,3.5610,3.5660,71
2009-08-12,04:00:00,3.5670,3.5710,3.5650,3.5700,65
2009-08-12,04:05:00,3.5700,3.5700,3.5670,3.5670,15
2009-08-12,04:10:00,3.5670,3.5670,3.5660,3.5660,8
2009-08-12,04:15:00,3.5630,3.5630,3.5630,3.5630,3
2009-08-12,04:20:00,3.5630,3.5630,3.5620,3.5630,8
2009-08-12,04:25:00,3.5630,3.5710,3.5630,3.5710,22
2009-08-12,04:30:00,3.5650,3.5700,3.5620,3.5620,30
2009-08-12,04:35:00,3.5640,3.5700,3.5640,3.5700,9
2009-08-12,04:40:00,3.5690,3.5690,3.5670,3.5690,4
2009-08-12,04:45:00,3.5700,3.5700,3.5700,3.5700,1
2009-08-12,04:50:00,3.5700,3.5700,3.5700,3.5700,2
2009-08-12,04:55:00,3.5700,3.5700,3.5700,3.5700,1
2009-08-12,05:00:00,3.5660,3.5660,3.5650,3.5650,3
2009-08-12,05:05:00,3.5650,3.5650,3.5630,3.5630,3
2009-08-12,05:10:00,3.5640,3.5640,3.5560,3.5560,10
2009-08-12,06:05:00,3.5600,3.5600,3.5560,3.5600,25
2009-08-12,06:10:00,3.5600,3.5600,3.5490,3.5490,4
2009-08-12,06:25:00,3.5550,3.5550,3.5550,3.5550,2
2009-08-12,06:30:00,3.5610,3.5610,3.5610,3.5610,1
2009-08-12,06:35:00,3.5730,3.5780,3.5730,3.5780,6
2009-08-12,06:45:00,3.5780,3.5780,3.5680,3.5680,3
2009-08-12,06:50:00,3.5670,3.5690,3.5670,3.5690,6
2009-08-12,06:55:00,3.5690,3.5690,3.5690,3.5690,2
2009-08-12,07:00:00,3.5690,3.5690,3.5670,3.5670,5
2009-08-12,07:10:00,3.5700,3.5700,3.5700,3.5700,1
2009-08-12,07:20:00,3.5710,3.5710,3.5710,3.5710,1
2009-08-12,07:25:00,3.5710,3.5720,3.5710,3.5720,2
2009-08-12,07:30:00,3.5700,3.5710,3.5700,3.5710,2
2009-08-12,07:35:00,3.5700,3.5700,3.5700,3.5700,5
2009-08-12,07:40:00,3.5710,3.5740,3.5710,3.5740,4
2009-08-12,07:45:00,3.5730,3.5730,3.5410,3.5410,70
2009-08-12,07:50:00,3.5450,3.5450,3.5380,3.5380,39
2009-08-12,07:55:00,3.5400,3.5450,3.5400,3.5450,14
2009-08-12,08:00:00,3.5420,3.5430,3.5410,3.5410,14
2009-08-12,08:05:00,3.5420,3.5420,3.5410,3.5410,3
2009-08-12,08:10:00,3.5450,3.5450,3.5430,3.5430,33
2009-08-12,08:15:00,3.5430,3.5430,3.5430,3.5430,1
2009-08-12,08:20:00,3.5400,3.5400,3.5110,3.5200,67
2009-08-12,08:25:00,3.5210,3.5220,3.5170,3.5220,5
2009-08-12,08:30:00,3.5290,3.5330,3.5240,3.5260,14
2009-08-12,08:35:00,3.5230,3.5340,3.5230,3.5240,14
2009-08-12,08:45:00,3.5240,3.5240,3.5240,3.5240,1
2009-08-12,08:55:00,3.5250,3.5280,3.5220,3.5220,9
2009-08-12,09:10:00,3.5240,3.5240,3.5240,3.5240,1
2009-08-12,09:20:00,3.5280,3.5280,3.5280,3.5280,23
2009-08-12,09:25:00,3.5270,3.5270,3.5270,3.5270,1
2009-08-12,09:35:00,3.5270,3.5280,3.5250,3.5250,15
2009-08-12,09:55:00,3.5220,3.5220,3.5200,3.5200,3
2009-08-12,10:00:00,3.5200,3.5200,3.5200,3.5200,1
2009-08-12,10:05:00,3.5200,3.5240,3.5170,3.5240,8
2009-08-12,10:30:00,3.5160,3.5160,3.5110,3.5130,30
2009-08-12,10:35:00,3.5110,3.5130,3.5100,3.5110,39
2009-08-12,10:40:00,3.5110,3.5160,3.5100,3.5110,9
2009-08-12,10:45:00,3.5130,3.5180,3.5110,3.5150,8
2009-08-12,10:50:00,3.5200,3.5210,3.5130,3.5130,13
2009-08-12,10:55:00,3.5170,3.5170,3.5130,3.5160,5
2009-08-12,11:00:00,3.5140,3.5140,3.5120,3.5120,3
2009-08-12,11:05:00,3.5130,3.5220,3.5120,3.5120,6
2009-08-12,11:10:00,3.5120,3.5210,3.5120,3.5180,15
2009-08-12,11:15:00,3.5170,3.5220,3.5150,3.5160,11
2009-08-12,11:20:00,3.5220,3.5220,3.5150,3.5150,3
2009-08-12,11:25:00,3.5160,3.5160,3.5120,3.5120,5
2009-08-12,11:30:00,3.5120,3.5120,3.5120,3.5120,2
2009-08-12,11:35:00,3.5150,3.5150,3.5150,3.5150,1
2009-08-12,11:40:00,3.5140,3.5190,3.5140,3.5190,8
2009-08-12,11:45:00,3.5180,3.5260,3.5170,3.5250,24
2009-08-12,11:50:00,3.5290,3.5300,3.5230,3.5250,7
2009-08-12,11:55:00,3.5210,3.5260,3.5180,3.5220,12
2009-08-12,12:00:00,3.5230,3.5230,3.5070,3.5120,44
2009-08-12,12:05:00,3.5070,3.5100,3.5060,3.5100,5
2009-08-12,12:20:00,3.5150,3.5150,3.5150,3.5150,1
2009-08-12,12:25:00,3.5210,3.5210,3.5210,3.5210,2
2009-08-12,12:30:00,3.5240,3.5400,3.5240,3.5350,27
2009-08-12,12:35:00,3.5360,3.5430,3.5360,3.5430,11
2009-08-12,12:40:00,3.5430,3.5440,3.5290,3.5390,37
2009-08-12,12:45:00,3.5400,3.5400,3.5400,3.5400,2
2009-08-12,12:50:00,3.5420,3.5420,3.5400,3.5400,3
2009-08-12,12:55:00,3.5430,3.5440,3.5430,3.5440,2
2009-08-12,13:00:00,3.5450,3.5450,3.5420,3.5430,16
2009-08-12,13:05:00,3.5440,3.5440,3.5430,3.5430,3
2009-08-12,13:10:00,3.5450,3.5450,3.5450,3.5450,5
2009-08-12,13:15:00,3.5450,3.5450,3.5450,3.5450,2
2009-08-12,13:20:00,3.5440,3.5450,3.5440,3.5450,4
2009-08-12,13:25:00,3.5440,3.5440,3.5430,3.5430,8
2009-08-12,13:40:00,3.5420,3.5440,3.5420,3.5440,10
2009-08-12,13:45:00,3.5430,3.5440,3.5430,3.5430,6
2009-08-12,13:50:00,3.5430,3.5430,3.5430,3.5430,11
2009-08-12,13:55:00,3.5420,3.5430,3.5420,3.5430,5
2009-08-12,14:00:00,3.5430,3.5430,3.5430,3.5430,3
2009-08-12,14:05:00,3.5430,3.5450,3.5420,3.5420,16
2009-08-12,14:10:00,3.5420,3.5440,3.5420,3.5430,4
2009-08-12,14:15:00,3.5430,3.5440,3.5380,3.5380,26
2009-08-12,14:20:00,3.5400,3.5400,3.5400,3.5400,3
2009-08-12,14:25:00,3.5380,3.5380,3.5370,3.5380,17
2009-08-12,14:30:00,3.5380,3.5400,3.5370,3.5400,22
2009-08-12,14:35:00,3.5400,3.5400,3.5390,3.5390,5
2009-08-12,14:40:00,3.5400,3.5400,3.5310,3.5310,8
2009-08-12,14:45:00,3.5370,3.5410,3.5370,3.5410,2
2009-08-12,14:50:00,3.5370,3.5370,3.5360,3.5370,5
2009-08-12,14:55:00,3.5350,3.5350,3.5320,3.5330,13
2009-08-12,15:00:00,3.5340,3.5350,3.5330,3.5350,7
2009-08-12,15:05:00,3.5330,3.5330,3.5250,3.5250,14
2009-08-12,15:10:00,3.5260,3.5260,3.5210,3.5220,8
2009-08-12,15:15:00,3.5210,3.5210,3.5150,3.5150,27
2009-08-12,15:20:00,3.5150,3.5260,3.5150,3.5250,18
2009-08-12,15:25:00,3.5260,3.5260,3.5260,3.5260,2
2009-08-12,15:30:00,3.5280,3.5280,3.5260,3.5260,10
2009-08-12,15:35:00,3.5250,3.5320,3.5240,3.5310,9
2009-08-12,15:40:00,3.5290,3.5300,3.5280,3.5280,14
2009-08-12,15:45:00,3.5280,3.5280,3.5250,3.5250,11
2009-08-12,15:50:00,3.5270,3.5270,3.5270,3.5270,3
2009-08-12,15:55:00,3.5280,3.5280,3.5280,3.5280,5
2009-08-12,16:00:00,3.5340,3.5410,3.5340,3.5410,89
2009-08-12,16:05:00,3.5390,3.5550,3.5390,3.5500,161
2009-08-12,16:10:00,3.5490,3.5500,3.5470,3.5490,30
2009-08-12,16:15:00,3.5500,3.5530,3.5500,3.5500,34
2009-08-12,16:20:00,3.5460,3.5490,3.5450,3.5490,5
2009-08-12,16:30:00,3.5460,3.5460,3.5380,3.5390,10
2009-08-12,16:35:00,3.5400,3.5400,3.5390,3.5400,9
2009-08-12,16:40:00,3.5380,3.5380,3.5380,3.5380,2
2009-08-12,16:45:00,3.5380,3.5380,3.5380,3.5380,7
2009-08-12,16:50:00,3.5380,3.5420,3.5380,3.5420,15
2009-08-12,16:55:00,3.5380,3.5380,3.5380,3.5380,1
2009-08-12,17:00:00,3.5380,3.5380,3.5360,3.5360,17
2009-08-12,17:05:00,3.5340,3.5450,3.5340,3.5450,22
2009-08-12,17:10:00,3.5450,3.5450,3.5430,3.5430,3
2009-08-12,17:15:00,3.5450,3.5450,3.5410,3.5410,6
2009-08-12,17:20:00,3.5410,3.5410,3.5410,3.5410,1
2009-08-12,17:25:00,3.5390,3.5390,3.5360,3.5360,11
2009-08-12,17:30:00,3.5360,3.5410,3.5360,3.5410,3
2009-08-12,17:35:00,3.5400,3.5400,3.5400,3.5400,1
2009-08-12,17:40:00,3.5410,3.5410,3.5400,3.5400,3
2009-08-12,17:45:00,3.5400,3.5410,3.5390,3.5410,9
2009-08-12,17:50:00,3.5400,3.5400,3.5380,3.5380,2
2009-08-12,17:55:00,3.5380,3.5380,3.5370,3.5370,5
2009-08-12,18:00:00,3.5380,3.5390,3.5380,3.5390,3
2009-08-12,18:05:00,3.5390,3.5400,3.5390,3.5390,10
2009-08-12,18:10:00,3.5390,3.5410,3.5390,3.5410,8
2009-08-12,18:15:00,3.5440,3.5500,3.5440,3.5440,74
2009-08-12,18:20:00,3.5450,3.5480,3.5450,3.5480,2
2009-08-12,18:25:00,3.5470,3.5470,3.5430,3.5460,22
2009-08-12,18:30:00,3.5430,3.5430,3.5370,3.5390,10
2009-08-12,18:35:00,3.5430,3.5430,3.5410,3.5420,13
2009-08-12,18:40:00,3.5390,3.5400,3.5320,3.5400,22
2009-08-12,18:45:00,3.5400,3.5400,3.5380,3.5380,5
2009-08-12,18:50:00,3.5370,3.5370,3.5320,3.5320,16
2009-08-12,18:55:00,3.5320,3.5340,3.5280,3.5340,11
2009-08-12,19:00:00,3.5290,3.5350,3.5280,3.5340,4
2009-08-12,19:05:00,3.5360,3.5400,3.5360,3.5400,22
2009-08-12,19:10:00,3.5380,3.5380,3.5320,3.5320,17
2009-08-12,19:15:00,3.5310,3.5320,3.5270,3.5270,15
2009-08-12,19:20:00,3.5290,3.5340,3.5190,3.5240,62
2009-08-12,19:25:00,3.5230,3.5280,3.5230,3.5240,5
2009-08-12,19:30:00,3.5220,3.5240,3.5200,3.5240,19
2009-08-12,19:35:00,3.5240,3.5240,3.5150,3.5180,39
2009-08-12,19:40:00,3.5180,3.5180,3.5120,3.5160,32
2009-08-12,19:45:00,3.5180,3.5180,3.5090,3.5110,91
2009-08-12,19:50:00,3.5110,3.5120,3.5000,3.5030,123
2009-08-12,19:55:00,3.5030,3.5060,3.4970,3.4970,61
2009-08-12,20:00:00,3.4970,3.4990,3.4620,3.4890,550
2009-08-12,20:05:00,3.4880,3.4930,3.4880,3.4920,105
2009-08-12,20:10:00,3.4910,3.4970,3.4910,3.4960,109
2009-08-12,20:15:00,3.4970,3.5110,3.4960,3.5080,273
2009-08-12,20:20:00,3.5080,3.5250,3.5080,3.5130,261
2009-08-12,20:25:00,3.5130,3.5140,3.5050,3.5080,85
2009-08-12,20:30:00,3.5080,3.5080,3.4740,3.4910,407
2009-08-12,20:35:00,3.4910,3.4960,3.4700,3.4700,364
2009-08-12,20:40:00,3.4720,3.4810,3.4610,3.4790,356
2009-08-12,20:45:00,3.4820,3.4980,3.4750,3.4980,170
2009-08-12,20:50:00,3.4970,3.4980,3.4820,3.4960,190
2009-08-12,20:55:00,3.4970,3.5020,3.4910,3.4950,225
2009-08-12,21:00:00,3.4930,3.5300,3.4850,3.5030,1147
2009-08-12,21:05:00,3.5040,3.5280,3.4950,3.5150,832
2009-08-12,21:10:00,3.5150,3.5290,3.5100,3.5280,642
2009-08-12,21:15:00,3.5280,3.5600,3.5210,3.5500,1467
2009-08-12,21:20:00,3.5520,3.5740,3.5360,3.5380,1545
2009-08-12,21:25:00,3.5390,3.5410,3.5200,3.5240,880
2009-08-12,21:30:00,3.5240,3.5560,3.5230,3.5540,1025
2009-08-12,21:35:00,3.5530,3.5710,3.5510,3.5570,1035
2009-08-12,21:40:00,3.5560,3.5950,3.5560,3.5780,1799
2009-08-12,21:45:00,3.5780,3.5940,3.5660,3.5720,1482
2009-08-12,21:50:00,3.5730,3.5870,3.5660,3.5850,1072
2009-08-12,21:55:00,3.5850,3.6000,3.5820,3.5940,1054
2009-08-12,22:00:00,3.5930,3.6100,3.5850,3.5880,1895
2009-08-12,22:05:00,3.5900,3.5990,3.5880,3.5940,483
2009-08-12,22:10:00,3.5930,3.5950,3.5840,3.5870,446
2009-08-12,22:15:00,3.5880,3.5880,3.5520,3.5590,1525
2009-08-12,22:20:00,3.5580,3.5730,3.5570,3.5680,450
2009-08-12,22:25:00,3.5690,3.5690,3.5510,3.5600,326
2009-08-12,22:30:00,3.5560,3.5560,3.5210,3.5440,1761
2009-08-12,22:35:00,3.5450,3.5460,3.5220,3.5400,849
2009-08-12,22:40:00,3.5390,3.5400,3.5190,3.5260,1002
2009-08-12,22:45:00,3.5250,3.5400,3.5140,3.5370,1169
2009-08-12,22:50:00,3.5380,3.5420,3.5260,3.5360,516
2009-08-12,22:55:00,3.5340,3.5500,3.5340,3.5450,659
2009-08-12,23:00:00,3.5450,3.5480,3.5270,3.5300,462
2009-08-12,23:05:00,3.5310,3.5350,3.5260,3.5320,342
2009-08-12,23:10:00,3.5310,3.5470,3.5290,3.5450,300
2009-08-12,23:15:00,3.5440,3.5480,3.5350,3.5390,277
2009-08-12,23:20:00,3.5390,3.5500,3.5370,3.5500,311
2009-08-12,23:25:00,3.5510,3.5540,3.5450,3.5450,293
2009-08-12,23:30:00,3.5450,3.5480,3.5300,3.5360,428
2009-08-12,23:35:00,3.5340,3.5450,3.5340,3.5440,187
2009-08-12,23:40:00,3.5450,3.5470,3.5320,3.5410,466
2009-08-12,23:45:00,3.5430,3.5590,3.5410,3.5520,280
2009-08-12,23:50:00,3.5530,3.5640,3.5490,3.5560,428
2009-08-12,23:55:00,3.5570,3.5580,3.5510,3.5530,327
2009-08-13,00:00:00,3.5550,3.5570,3.5470,3.5510,357
2009-08-13,00:05:00,3.5510,3.5590,3.5460,3.5580,210
2009-08-13,00:10:00,3.5580,3.5600,3.5510,3.5590,228
2009-08-13,00:15:00,3.5560,3.5740,3.5540,3.5680,819
2009-08-13,00:20:00,3.5680,3.5840,3.5580,3.5840,1205
2009-08-13,00:25:00,3.5840,3.5860,3.5550,3.5560,1758
2009-08-13,00:30:00,3.5570,3.5640,3.5530,3.5610,542
2009-08-13,00:35:00,3.5610,3.5610,3.5390,3.5460,513
2009-08-13,00:40:00,3.5450,3.5490,3.5230,3.5320,1235
2009-08-13,00:45:00,3.5300,3.5370,3.5180,3.5270,664
2009-08-13,00:50:00,3.5240,3.5240,3.5130,3.5170,848
2009-08-13,00:55:00,3.5170,3.5200,3.5030,3.5100,786
2009-08-13,01:00:00,3.5090,3.5110,3.4950,3.4950,919
2009-08-13,01:05:00,3.4960,3.5100,3.4920,3.5100,939
2009-08-13,01:10:00,3.5100,3.5170,3.5090,3.5100,581
2009-08-13,01:15:00,3.5110,3.5170,3.5090,3.5110,295
2009-08-13,01:20:00,3.5110,3.5220,3.5090,3.5110,689
2009-08-13,01:25:00,3.5110,3.5120,3.5040,3.5100,549
2009-08-13,01:30:00,3.5110,3.5120,3.5030,3.5060,408
2009-08-13,01:35:00,3.5070,3.5150,3.5060,3.5130,431
2009-08-13,01:40:00,3.5130,3.5140,3.5000,3.5060,540
2009-08-13,01:45:00,3.5070,3.5220,3.5050,3.5210,569
2009-08-13,01:50:00,3.5210,3.5220,3.4950,3.5020,1014
2009-08-13,01:55:00,3.5050,3.5100,3.5020,3.5050,458
2009-08-13,02:00:00,3.5050,3.5080,3.4980,3.5050,518
2009-08-13,02:05:00,3.5060,3.5110,3.5000,3.5110,468
2009-08-13,02:10:00,3.5110,3.5160,3.4930,3.5050,668
2009-08-13,02:15:00,3.5040,3.5040,3.4800,3.4810,1487
2009-08-13,02:20:00,3.4840,3.4890,3.4800,3.4830,1120
2009-08-13,02:25:00,3.4830,3.4910,3.4760,3.4760,1936
2009-08-13,02:30:00,3.4770,3.4850,3.4730,3.4770,886
2009-08-13,02:35:00,3.4760,3.4810,3.4750,3.4800,172
2009-08-13,02:40:00,3.4790,3.4850,3.4790,3.4840,196
2009-08-13,02:45:00,3.4850,3.4890,3.4840,3.4860,128
2009-08-13,02:50:00,3.4860,3.4880,3.4840,3.4870,92
2009-08-13,02:55:00,3.4870,3.4940,3.4860,3.4910,363
2009-08-13,03:00:00,3.4910,3.4910,3.4790,3.4880,99
2009-08-13,03:05:00,3.4880,3.4940,3.4870,3.4930,133
2009-08-13,03:10:00,3.4930,3.4950,3.4900,3.4940,132
2009-08-13,03:15:00,3.4940,3.4950,3.4900,3.4940,97
2009-08-13,03:20:00,3.4940,3.4950,3.4870,3.4900,187
2009-08-13,03:25:00,3.4920,3.4930,3.4880,3.4920,145
2009-08-13,03:30:00,3.4930,3.4930,3.4880,3.4900,107
2009-08-13,03:35:00,3.4910,3.4960,3.4910,3.4950,94
2009-08-13,03:40:00,3.4940,3.4990,3.4930,3.4970,60
2009-08-13,03:45:00,3.4960,3.5000,3.4950,3.4980,112
2009-08-13,03:50:00,3.4970,3.4980,3.4880,3.4890,203
2009-08-13,03:55:00,3.4890,3.4940,3.4850,3.4940,104
2009-08-13,04:00:00,3.4910,3.4950,3.4900,3.4920,14
2009-08-13,04:05:00,3.4930,3.4930,3.4890,3.4890,9
2009-08-13,04:10:00,3.4890,3.4910,3.4850,3.4850,13
2009-08-13,04:15:00,3.4880,3.4880,3.4860,3.4860,3
2009-08-13,04:20:00,3.4860,3.4890,3.4860,3.4890,10
2009-08-13,04:25:00,3.4900,3.4930,3.4900,3.4910,10
2009-08-13,04:30:00,3.4930,3.4930,3.4880,3.4910,8
2009-08-13,04:35:00,3.4930,3.4950,3.4910,3.4950,5
2009-08-13,04:40:00,3.4940,3.4970,3.4930,3.4930,8
2009-08-13,04:45:00,3.4940,3.4940,3.4910,3.4910,9
2009-08-13,04:50:00,3.4930,3.4980,3.4930,3.4980,10
2009-08-13,04:55:00,3.4910,3.4910,3.4900,3.4900,3
2009-08-13,05:00:00,3.4930,3.4950,3.4900,3.4900,3
2009-08-13,05:05:00,3.4960,3.4980,3.4930,3.4970,9
2009-08-13,05:10:00,3.4940,3.4990,3.4900,3.4990,12
2009-08-13,06:00:00,3.4800,3.4860,3.4760,3.4760,33
2009-08-13,06:05:00,3.4760,3.4790,3.4740,3.4770,32
2009-08-13,06:10:00,3.4780,3.4920,3.4780,3.4920,10
2009-08-13,06:15:00,3.4850,3.5130,3.4850,3.5130,57
2009-08-13,06:20:00,3.5080,3.5080,3.5050,3.5060,7
2009-08-13,06:25:00,3.5010,3.5010,3.4900,3.4900,11
2009-08-13,06:30:00,3.4970,3.5060,3.4970,3.5060,4
2009-08-13,06:40:00,3.5040,3.5040,3.5040,3.5040,5
2009-08-13,06:45:00,3.5060,3.5070,3.5060,3.5070,2
2009-08-13,06:50:00,3.5070,3.5100,3.5070,3.5100,4
2009-08-13,06:55:00,3.5120,3.5170,3.5120,3.5150,4
2009-08-13,07:00:00,3.5130,3.5130,3.5100,3.5100,3
2009-08-13,07:05:00,3.5080,3.5080,3.5080,3.5080,1
2009-08-13,07:15:00,3.5070,3.5070,3.5070,3.5070,1
2009-08-13,07:25:00,3.5140,3.5140,3.5140,3.5140,1
2009-08-13,07:30:00,3.5100,3.5100,3.5090,3.5090,2
2009-08-13,07:45:00,3.5050,3.5050,3.5050,3.5050,1
2009-08-13,08:10:00,3.4990,3.5000,3.4990,3.5000,2
2009-08-13,08:15:00,3.4980,3.4980,3.4980,3.4980,1
2009-08-13,08:20:00,3.4980,3.5000,3.4960,3.4970,32
2009-08-13,08:25:00,3.4970,3.4980,3.4970,3.4980,6
2009-08-13,08:30:00,3.5010,3.5020,3.5010,3.5020,2
2009-08-13,08:35:00,3.5030,3.5030,3.5030,3.5030,1
2009-08-13,08:45:00,3.5080,3.5160,3.5020,3.5020,13
2009-08-13,09:00:00,3.5010,3.5010,3.5010,3.5010,1
2009-08-13,09:05:00,3.5000,3.5000,3.4960,3.4960,6
2009-08-13,09:10:00,3.4960,3.5030,3.4960,3.5000,7
2009-08-13,09:25:00,3.5040,3.5040,3.5040,3.5040,20
2009-08-13,09:30:00,3.5000,3.5030,3.5000,3.5030,2
2009-08-13,09:40:00,3.5100,3.5100,3.5100,3.5100,1
2009-08-13,09:45:00,3.5110,3.5160,3.5110,3.5160,9
2009-08-13,09:50:00,3.5170,3.5170,3.5150,3.5150,3
2009-08-13,09:55:00,3.5150,3.5150,3.5150,3.5150,6
2009-08-13,10:00:00,3.5150,3.5150,3.5150,3.5150,4
2009-08-13,10:05:00,3.5070,3.5130,3.5070,3.5110,16
2009-08-13,10:15:00,3.5010,3.5070,3.5010,3.5070,2
2009-08-13,10:45:00,3.5030,3.5030,3.5000,3.5000,3
2009-08-13,11:00:00,3.5010,3.5010,3.5010,3.5010,1
2009-08-13,11:15:00,3.5000,3.5000,3.5000,3.5000,1
2009-08-13,11:20:00,3.4980,3.5100,3.4980,3.5100,30
2009-08-13,11:25:00,3.4960,3.4960,3.4950,3.4960,15
2009-08-13,11:30:00,3.4960,3.4960,3.4950,3.4950,15
2009-08-13,11:45:00,3.4950,3.4950,3.4950,3.4950,1
2009-08-13,12:05:00,3.5080,3.5080,3.5080,3.5080,1
2009-08-13,12:20:00,3.5080,3.5130,3.5080,3.5130,13
2009-08-13,12:25:00,3.5040,3.5070,3.5040,3.5070,11
2009-08-13,12:30:00,3.5100,3.5190,3.5100,3.5190,13
2009-08-13,12:35:00,3.5190,3.5200,3.5160,3.5170,15
2009-08-13,12:40:00,3.5190,3.5200,3.5170,3.5190,23
2009-08-13,12:45:00,3.5170,3.5170,3.5050,3.5070,54
2009-08-13,12:50:00,3.5050,3.5080,3.5050,3.5060,9
2009-08-13,12:55:00,3.5050,3.5080,3.5050,3.5080,3
2009-08-13,13:00:00,3.5130,3.5140,3.5130,3.5140,3
2009-08-13,13:05:00,3.5130,3.5160,3.5130,3.5160,12
2009-08-13,13:10:00,3.5160,3.5170,3.5140,3.5170,11
2009-08-13,13:15:00,3.5180,3.5180,3.5170,3.5170,3
2009-08-13,13:20:00,3.5180,3.5180,3.5180,3.5180,2
2009-08-13,13:25:00,3.5180,3.5180,3.5180,3.5180,7
2009-08-13,13:30:00,3.5180,3.5190,3.5180,3.5180,8
2009-08-13,13:35:00,3.5180,3.5190,3.5180,3.5190,2
2009-08-13,13:40:00,3.5190,3.5190,3.5160,3.5160,8
2009-08-13,13:45:00,3.5200,3.5200,3.5200,3.5200,19
2009-08-13,13:50:00,3.5200,3.5250,3.5200,3.5220,22
2009-08-13,13:55:00,3.5200,3.5220,3.5190,3.5190,3
2009-08-13,14:00:00,3.5200,3.5220,3.5180,3.5220,4
2009-08-13,14:05:00,3.5220,3.5260,3.5220,3.5230,8
2009-08-13,14:15:00,3.5270,3.5300,3.5270,3.5290,7
2009-08-13,14:20:00,3.5290,3.5300,3.5290,3.5300,6
2009-08-13,14:25:00,3.5300,3.5300,3.5280,3.5280,6
2009-08-13,14:40:00,3.5290,3.5290,3.5280,3.5280,7
2009-08-13,14:45:00,3.5280,3.5280,3.5270,3.5270,2
2009-08-13,14:50:00,3.5280,3.5300,3.5270,3.5300,9
2009-08-13,14:55:00,3.5280,3.5280,3.5220,3.5220,9
2009-08-13,15:00:00,3.5240,3.5250,3.5220,3.5250,3
2009-08-13,15:05:00,3.5230,3.5240,3.5230,3.5240,10
2009-08-13,15:10:00,3.5230,3.5250,3.5230,3.5230,6
2009-08-13,15:15:00,3.5220,3.5230,3.5220,3.5230,5
2009-08-13,15:20:00,3.5250,3.5250,3.5220,3.5220,13
2009-08-13,15:25:00,3.5230,3.5250,3.5230,3.5250,10
2009-08-13,15:30:00,3.5270,3.5280,3.5270,3.5280,6
2009-08-13,15:35:00,3.5250,3.5280,3.5240,3.5260,10
2009-08-13,15:40:00,3.5290,3.5300,3.5260,3.5300,14
2009-08-13,15:45:00,3.5300,3.5300,3.5250,3.5250,22
2009-08-13,15:50:00,3.5290,3.5300,3.5280,3.5300,9
2009-08-13,15:55:00,3.5300,3.5330,3.5300,3.5330,17
2009-08-13,16:00:00,3.5330,3.5380,3.5330,3.5370,27
2009-08-13,16:05:00,3.5370,3.5380,3.5370,3.5380,20
2009-08-13,16:10:00,3.5370,3.5380,3.5360,3.5380,24
2009-08-13,16:15:00,3.5360,3.5390,3.5330,3.5390,22
2009-08-13,16:20:00,3.5380,3.5380,3.5360,3.5360,4
2009-08-13,16:25:00,3.5360,3.5360,3.5360,3.5360,1
2009-08-13,16:30:00,3.5350,3.5370,3.5340,3.5340,25
2009-08-13,16:35:00,3.5340,3.5390,3.5340,3.5370,12
2009-08-13,16:40:00,3.5370,3.5390,3.5370,3.5390,4
2009-08-13,16:45:00,3.5400,3.5400,3.5370,3.5370,33
2009-08-13,16:50:00,3.5370,3.5380,3.5370,3.5380,3
2009-08-13,16:55:00,3.5380,3.5400,3.5380,3.5390,22
2009-08-13,17:00:00,3.5400,3.5400,3.5380,3.5400,10
2009-08-13,17:05:00,3.5370,3.5380,3.5330,3.5350,82
2009-08-13,17:10:00,3.5350,3.5370,3.5340,3.5350,24
2009-08-13,17:15:00,3.5360,3.5370,3.5320,3.5330,34
2009-08-13,17:20:00,3.5330,3.5330,3.5320,3.5320,21
2009-08-13,17:25:00,3.5320,3.5320,3.5320,3.5320,2
2009-08-13,17:30:00,3.5320,3.5350,3.5300,3.5350,28
2009-08-13,17:35:00,3.5380,3.5400,3.5330,3.5390,23
2009-08-13,17:40:00,3.5390,3.5400,3.5340,3.5350,32
2009-08-13,17:45:00,3.5350,3.5360,3.5330,3.5340,12
2009-08-13,17:50:00,3.5350,3.5350,3.5340,3.5340,8
2009-08-13,17:55:00,3.5340,3.5350,3.5300,3.5310,47
2009-08-13,18:00:00,3.5300,3.5310,3.5260,3.5300,35
2009-08-13,18:05:00,3.5320,3.5340,3.5310,3.5310,31
2009-08-13,18:10:00,3.5310,3.5310,3.5260,3.5290,81
2009-08-13,18:15:00,3.5290,3.5290,3.5260,3.5280,33
2009-08-13,18:20:00,3.5270,3.5270,3.5210,3.5260,84
2009-08-13,18:25:00,3.5260,3.5260,3.5220,3.5230,7
2009-08-13,18:30:00,3.5240,3.5240,3.5220,3.5240,7
2009-08-13,18:35:00,3.5200,3.5200,3.5170,3.5200,12
2009-08-13,18:40:00,3.5180,3.5180,3.5150,3.5150,23
2009-08-13,18:45:00,3.5160,3.5190,3.5150,3.5180,30
2009-08-13,18:50:00,3.5190,3.5190,3.5100,3.5130,24
2009-08-13,18:55:00,3.5140,3.5160,3.5060,3.5060,30
2009-08-13,19:00:00,3.5050,3.5060,3.4950,3.5000,52
2009-08-13,19:05:00,3.4950,3.5000,3.4900,3.4960,129
2009-08-13,19:10:00,3.4960,3.4970,3.4930,3.4950,292
2009-08-13,19:15:00,3.4950,3.4950,3.4880,3.4880,54
2009-08-13,19:20:00,3.4910,3.4950,3.4910,3.4940,39
2009-08-13,19:25:00,3.4910,3.4950,3.4870,3.4880,47
2009-08-13,19:30:00,3.4900,3.4950,3.4870,3.4930,90
2009-08-13,19:35:00,3.4930,3.4950,3.4920,3.4950,28
2009-08-13,19:40:00,3.4940,3.4960,3.4900,3.4900,62
2009-08-13,19:45:00,3.4910,3.4910,3.4860,3.4890,50
2009-08-13,19:50:00,3.4890,3.5130,3.4890,3.5000,72
2009-08-13,19:55:00,3.5060,3.5100,3.4960,3.5000,52
2009-08-13,20:00:00,3.5000,3.5090,3.4940,3.5090,103
2009-08-13,20:05:00,3.5080,3.5210,3.5040,3.5150,131
2009-08-13,20:10:00,3.5170,3.5240,3.5150,3.5190,98
2009-08-13,20:15:00,3.5180,3.5310,3.5180,3.5180,177
2009-08-13,20:20:00,3.5190,3.5190,3.5050,3.5160,117
2009-08-13,20:25:00,3.5120,3.5130,3.4890,3.4930,259
2009-08-13,20:30:00,3.4910,3.5010,3.4710,3.4710,607
2009-08-13,20:35:00,3.4710,3.4870,3.4710,3.4870,197
2009-08-13,20:40:00,3.4900,3.4950,3.4860,3.4900,146
2009-08-13,20:45:00,3.4900,3.4910,3.4800,3.4870,155
2009-08-13,20:50:00,3.4910,3.4950,3.4800,3.4820,171
2009-08-13,20:55:00,3.4800,3.4800,3.4600,3.4700,620
2009-08-13,21:00:00,3.4700,3.4770,3.4360,3.4440,2130
2009-08-13,21:05:00,3.4440,3.4820,3.4440,3.4740,1180
2009-08-13,21:10:00,3.4740,3.4740,3.4600,3.4620,478
2009-08-13,21:15:00,3.4620,3.4620,3.4400,3.4430,830
2009-08-13,21:20:00,3.4430,3.4490,3.4230,3.4350,1630
2009-08-13,21:25:00,3.4360,3.4490,3.4270,3.4290,614
2009-08-13,21:30:00,3.4300,3.4390,3.4070,3.4280,1983
2009-08-13,21:35:00,3.4280,3.4280,3.4000,3.4150,1420
2009-08-13,21:40:00,3.4130,3.4260,3.4100,3.4210,1066
2009-08-13,21:45:00,3.4200,3.4320,3.4110,3.4220,971
2009-08-13,21:50:00,3.4220,3.4240,3.4090,3.4140,846
2009-08-13,21:55:00,3.4150,3.4230,3.4120,3.4150,662
2009-08-13,22:00:00,3.4160,3.4280,3.4080,3.4250,1124
2009-08-13,22:05:00,3.4240,3.4270,3.4170,3.4200,441
2009-08-13,22:10:00,3.4230,3.4240,3.4080,3.4110,695
2009-08-13,22:15:00,3.4100,3.4130,3.4040,3.4110,745
2009-08-13,22:20:00,3.4090,3.4220,3.4090,3.4170,616
2009-08-13,22:25:00,3.4170,3.4200,3.4060,3.4150,793
2009-08-13,22:30:00,3.4170,3.5200,3.4170,3.4340,6941
2009-08-13,22:35:00,3.4340,3.4880,3.4290,3.4870,2185
2009-08-13,22:40:00,3.4880,3.5570,3.4810,3.5330,4509
2009-08-13,22:45:00,3.5320,3.5400,3.4820,3.4840,3701
2009-08-13,22:50:00,3.4860,3.5060,3.4810,3.5060,1379
2009-08-13,22:55:00,3.5060,3.5200,3.4910,3.5040,1097
2009-08-13,23:00:00,3.5050,3.5260,3.5040,3.5180,961
2009-08-13,23:05:00,3.5200,3.5210,3.4850,3.4920,992
2009-08-13,23:10:00,3.4910,3.4940,3.4550,3.4640,1782
2009-08-13,23:15:00,3.4640,3.4670,3.4500,3.4600,977
2009-08-13,23:20:00,3.4600,3.4650,3.4480,3.4600,487
2009-08-13,23:25:00,3.4620,3.4680,3.4570,3.4670,281
2009-08-13,23:30:00,3.4660,3.4740,3.4560,3.4590,412
2009-08-13,23:35:00,3.4610,3.4670,3.4500,3.4650,418
2009-08-13,23:40:00,3.4650,3.4680,3.4560,3.4610,386
2009-08-13,23:45:00,3.4630,3.4650,3.4300,3.4300,1405
2009-08-13,23:50:00,3.4300,3.4500,3.4200,3.4360,1277
2009-08-13,23:55:00,3.4350,3.4530,3.4320,3.4530,574
2009-08-14,00:00:00,3.4500,3.4550,3.4310,3.4400,899
2009-08-14,00:05:00,3.4360,3.4500,3.4350,3.4440,456
2009-08-14,00:10:00,3.4430,3.4450,3.4250,3.4310,687
2009-08-14,00:15:00,3.4320,3.4340,3.4200,3.4280,597
2009-08-14,00:20:00,3.4280,3.4280,3.4210,3.4280,329
2009-08-14,00:25:00,3.4270,3.4330,3.4140,3.4150,715
2009-08-14,00:30:00,3.4140,3.4160,3.3590,3.3850,4477
2009-08-14,00:35:00,3.3850,3.4030,3.3830,3.3950,1451
2009-08-14,00:40:00,3.3970,3.4030,3.3800,3.3840,827
2009-08-14,00:45:00,3.3850,3.4010,3.3760,3.3760,1464
2009-08-14,00:50:00,3.3760,3.3920,3.3730,3.3850,891
2009-08-14,00:55:00,3.3840,3.3940,3.3830,3.3900,497
2009-08-14,01:00:00,3.3910,3.4030,3.3880,3.4010,757
2009-08-14,01:05:00,3.4000,3.4060,3.3880,3.3920,540
2009-08-14,01:10:00,3.3930,3.3960,3.3890,3.3930,400
2009-08-14,01:15:00,3.3930,3.4060,3.3900,3.4040,451
2009-08-14,01:20:00,3.4050,3.4050,3.3890,3.3900,442
2009-08-14,01:25:00,3.3910,3.3970,3.3820,3.3910,572
2009-08-14,01:30:00,3.3910,3.4030,3.3910,3.3950,430
2009-08-14,01:35:00,3.3940,3.3960,3.3900,3.3910,292
2009-08-14,01:40:00,3.3900,3.3960,3.3810,3.3900,577
2009-08-14,01:45:00,3.3900,3.4030,3.3890,3.3970,648
2009-08-14,01:50:00,3.3950,3.3950,3.3730,3.3750,1058
2009-08-14,01:55:00,3.3750,3.3960,3.3750,3.3950,802
2009-08-14,02:00:00,3.3970,3.3990,3.3890,3.3930,426
2009-08-14,02:05:00,3.3940,3.3970,3.3820,3.3860,527
2009-08-14,02:10:00,3.3840,3.3870,3.3730,3.3750,793
2009-08-14,02:15:00,3.3750,3.3810,3.3600,3.3620,1215
2009-08-14,02:20:00,3.3620,3.3770,3.3570,3.3650,1660
2009-08-14,02:25:00,3.3650,3.3730,3.3130,3.3190,7245
2009-08-14,02:30:00,3.3190,3.3380,3.3160,3.3320,2034
2009-08-14,02:35:00,3.3300,3.3400,3.3290,3.3370,587
2009-08-14,02:40:00,3.3370,3.3390,3.3310,3.3360,240
2009-08-14,02:45:00,3.3360,3.3370,3.3290,3.3330,326
2009-08-14,02:50:00,3.3340,3.3360,3.3290,3.3330,280
2009-08-14,02:55:00,3.3330,3.3360,3.3310,3.3320,170
2009-08-14,03:00:00,3.3320,3.3360,3.3300,3.3320,220
2009-08-14,03:05:00,3.3330,3.3360,3.3330,3.3350,95
2009-08-14,03:10:00,3.3350,3.3390,3.3340,3.3360,69
2009-08-14,03:15:00,3.3370,3.3460,3.3370,3.3460,193
2009-08-14,03:20:00,3.3450,3.3500,3.3450,3.3460,140
2009-08-14,03:25:00,3.3450,3.3540,3.3430,3.3530,135
2009-08-14,03:30:00,3.3530,3.3550,3.3500,3.3540,91
2009-08-14,03:35:00,3.3530,3.3550,3.3520,3.3520,72
2009-08-14,03:40:00,3.3500,3.3550,3.3470,3.3540,128
2009-08-14,03:45:00,3.3540,3.3570,3.3490,3.3560,59
2009-08-14,03:50:00,3.3570,3.3740,3.3530,3.3630,339
2009-08-14,03:55:00,3.3630,3.3690,3.3600,3.3660,125
2009-08-14,04:00:00,3.3680,3.3700,3.3640,3.3650,60
2009-08-14,04:05:00,3.3660,3.3670,3.3660,3.3660,13
2009-08-14,04:10:00,3.3650,3.3660,3.3620,3.3620,7
2009-08-14,04:15:00,3.3630,3.3700,3.3630,3.3670,36
2009-08-14,04:20:00,3.3660,3.3700,3.3620,3.3650,28
2009-08-14,04:25:00,3.3630,3.3650,3.3620,3.3640,20
2009-08-14,04:30:00,3.3680,3.3680,3.3680,3.3680,3
2009-08-14,04:35:00,3.3670,3.3730,3.3610,3.3610,41
2009-08-14,04:40:00,3.3600,3.3620,3.3570,3.3580,60
2009-08-14,04:50:00,3.3600,3.3600,3.3600,3.3600,2
2009-08-14,04:55:00,3.3570,3.3580,3.3560,3.3560,3
2009-08-14,05:00:00,3.3540,3.3580,3.3530,3.3580,15
2009-08-14,05:05:00,3.3570,3.3590,3.3560,3.3590,11
2009-08-14,05:10:00,3.3600,3.3600,3.3600,3.3600,16
2009-08-14,06:00:00,3.3460,3.3490,3.3440,3.3490,12
2009-08-14,06:05:00,3.3490,3.3490,3.3490,3.3490,2
2009-08-14,06:10:00,3.3510,3.3550,3.3510,3.3550,2
2009-08-14,06:15:00,3.3560,3.3570,3.3560,3.3570,3
2009-08-14,06:20:00,3.3580,3.3580,3.3560,3.3560,7
2009-08-14,06:25:00,3.3600,3.3600,3.3600,3.3600,1
2009-08-14,06:45:00,3.3560,3.3580,3.3560,3.3580,2
2009-08-14,06:55:00,3.3570,3.3570,3.3570,3.3570,1
2009-08-14,07:00:00,3.3560,3.3600,3.3550,3.3550,22
2009-08-14,07:10:00,3.3620,3.3620,3.3620,3.3620,1
2009-08-14,07:15:00,3.3610,3.3650,3.3610,3.3650,7
2009-08-14,07:20:00,3.3650,3.3650,3.3650,3.3650,1
2009-08-14,07:25:00,3.3610,3.3610,3.3540,3.3540,36
2009-08-14,07:35:00,3.3550,3.3550,3.3550,3.3550,1
2009-08-14,07:40:00,3.3540,3.3550,3.3540,3.3550,2
2009-08-14,07:45:00,3.3620,3.3630,3.3620,3.3630,4
2009-08-14,07:50:00,3.3640,3.3640,3.3610,3.3610,3
2009-08-14,07:55:00,3.3600,3.3600,3.3600,3.3600,4
2009-08-14,08:00:00,3.3640,3.3640,3.3580,3.3580,2
2009-08-14,08:05:00,3.3580,3.3580,3.3570,3.3570,3
2009-08-14,08:10:00,3.3540,3.3540,3.3520,3.3520,3
2009-08-14,08:15:00,3.3520,3.3560,3.3500,3.3500,10
2009-08-14,08:20:00,3.3500,3.3600,3.3500,3.3600,4
2009-08-14,08:25:00,3.3600,3.3630,3.3600,3.3610,3
2009-08-14,08:30:00,3.3620,3.3620,3.3620,3.3620,1
2009-08-14,08:40:00,3.3620,3.3620,3.3610,3.3620,3
2009-08-14,08:45:00,3.3630,3.3630,3.3630,3.3630,1
2009-08-14,08:50:00,3.3640,3.3640,3.3630,3.3630,2
2009-08-14,08:55:00,3.3630,3.3640,3.3620,3.3620,3
2009-08-14,09:00:00,3.3630,3.3640,3.3630,3.3640,2
2009-08-14,09:05:00,3.3620,3.3620,3.3620,3.3620,1
2009-08-14,09:10:00,3.3620,3.3620,3.3610,3.3610,5
2009-08-14,09:20:00,3.3630,3.3740,3.3630,3.3680,11
2009-08-14,09:25:00,3.3730,3.3740,3.3730,3.3740,3
2009-08-14,09:30:00,3.3680,3.3680,3.3680,3.3680,1
2009-08-14,09:35:00,3.3630,3.3630,3.3610,3.3610,3
2009-08-14,09:40:00,3.3650,3.3650,3.3650,3.3650,1
2009-08-14,09:45:00,3.3650,3.3650,3.3650,3.3650,1
2009-08-14,09:50:00,3.3700,3.3700,3.3690,3.3690,52
2009-08-14,09:55:00,3.3690,3.3700,3.3650,3.3650,5
2009-08-14,10:00:00,3.3690,3.3690,3.3640,3.3640,2
2009-08-14,10:05:00,3.3630,3.3630,3.3600,3.3600,3
2009-08-14,10:10:00,3.3630,3.3630,3.3620,3.3620,2
2009-08-14,10:15:00,3.3630,3.3630,3.3600,3.3600,6
2009-08-14,10:20:00,3.3580,3.3580,3.3580,3.3580,1
2009-08-14,10:30:00,3.3600,3.3600,3.3600,3.3600,1
2009-08-14,10:45:00,3.3620,3.3620,3.3620,3.3620,1
2009-08-14,10:50:00,3.3570,3.3570,3.3570,3.3570,2
2009-08-14,10:55:00,3.3560,3.3560,3.3560,3.3560,1
2009-08-14,11:05:00,3.3560,3.3650,3.3560,3.3650,16
2009-08-14,11:10:00,3.3550,3.3550,3.3550,3.3550,1
2009-08-14,11:25:00,3.3590,3.3650,3.3590,3.3650,4
2009-08-14,11:35:00,3.3550,3.3550,3.3550,3.3550,1
2009-08-14,11:45:00,3.3600,3.3600,3.3600,3.3600,1
2009-08-14,11:50:00,3.3520,3.3580,3.3510,3.3510,4
2009-08-14,12:00:00,3.3500,3.3500,3.3500,3.3500,1
2009-08-14,12:20:00,3.3540,3.3540,3.3540,3.3540,1
2009-08-14,12:25:00,3.3580,3.3580,3.3580,3.3580,1
2009-08-14,12:30:00,3.3630,3.3700,3.3630,3.3690,9
2009-08-14,12:35:00,3.3670,3.3700,3.3670,3.3700,7
2009-08-14,12:40:00,3.3680,3.3680,3.3680,3.3680,2
2009-08-14,12:45:00,3.3650,3.3650,3.3630,3.3630,3
2009-08-14,12:50:00,3.3640,3.3650,3.3620,3.3630,6
2009-08-14,12:55:00,3.3630,3.3640,3.3630,3.3640,3
2009-08-14,13:00:00,3.3640,3.3650,3.3630,3.3630,8
2009-08-14,13:05:00,3.3630,3.3640,3.3630,3.3640,2
2009-08-14,13:10:00,3.3640,3.3640,3.3640,3.3640,1
2009-08-14,13:15:00,3.3650,3.3660,3.3650,3.3660,2
2009-08-14,13:20:00,3.3690,3.3690,3.3640,3.3640,9
2009-08-14,13:25:00,3.3640,3.3640,3.3640,3.3640,1
2009-08-14,13:30:00,3.3660,3.3660,3.3660,3.3660,2
2009-08-14,13:35:00,3.3690,3.3700,3.3680,3.3680,11
2009-08-14,13:40:00,3.3680,3.3700,3.3670,3.3680,7
2009-08-14,13:45:00,3.3680,3.3680,3.3660,3.3660,7
2009-08-14,13:50:00,3.3660,3.3660,3.3650,3.3650,4
2009-08-14,13:55:00,3.3640,3.3640,3.3640,3.3640,1
2009-08-14,14:00:00,3.3640,3.3650,3.3640,3.3640,23
2009-08-14,14:05:00,3.3640,3.3650,3.3640,3.3640,25
2009-08-14,14:10:00,3.3630,3.3630,3.3530,3.3610,30
2009-08-14,14:15:00,3.3620,3.3620,3.3600,3.3600,3
2009-08-14,14:25:00,3.3620,3.3660,3.3620,3.3660,5
2009-08-14,14:30:00,3.3670,3.3680,3.3660,3.3670,10
2009-08-14,14:35:00,3.3630,3.3640,3.3630,3.3640,5
2009-08-14,14:40:00,3.3640,3.3660,3.3640,3.3650,14
2009-08-14,14:45:00,3.3650,3.3660,3.3650,3.3660,4
2009-08-14,14:50:00,3.3670,3.3670,3.3670,3.3670,4
2009-08-14,14:55:00,3.3680,3.3680,3.3680,3.3680,2
2009-08-14,15:00:00,3.3670,3.3680,3.3650,3.3680,17
2009-08-14,15:05:00,3.3680,3.3680,3.3670,3.3680,8
2009-08-14,15:10:00,3.3670,3.3670,3.3660,3.3660,2
2009-08-14,15:15:00,3.3650,3.3650,3.3630,3.3630,4
2009-08-14,15:20:00,3.3630,3.3640,3.3620,3.3630,10
2009-08-14,15:25:00,3.3630,3.3660,3.3630,3.3660,14
2009-08-14,15:30:00,3.3650,3.3650,3.3630,3.3630,4
2009-08-14,15:35:00,3.3650,3.3650,3.3650,3.3650,1
2009-08-14,15:40:00,3.3630,3.3660,3.3630,3.3640,16
2009-08-14,15:45:00,3.3650,3.3660,3.3650,3.3650,11
2009-08-14,15:50:00,3.3660,3.3660,3.3660,3.3660,3
2009-08-14,15:55:00,3.3670,3.3670,3.3640,3.3640,6
2009-08-14,16:00:00,3.3640,3.3650,3.3630,3.3650,7
2009-08-14,16:05:00,3.3650,3.3650,3.3650,3.3650,2
2009-08-14,16:10:00,3.3650,3.3680,3.3650,3.3660,4
2009-08-14,16:15:00,3.3670,3.3690,3.3670,3.3690,8
2009-08-14,16:20:00,3.3690,3.3690,3.3680,3.3690,16
2009-08-14,16:25:00,3.3700,3.3700,3.3650,3.3650,11
2009-08-14,16:30:00,3.3650,3.3670,3.3650,3.3660,10
2009-08-14,16:45:00,3.3680,3.3720,3.3680,3.3690,19
2009-08-14,16:50:00,3.3680,3.3680,3.3670,3.3670,2
2009-08-14,17:00:00,3.3680,3.3690,3.3680,3.3690,3
2009-08-14,17:05:00,3.3680,3.3690,3.3680,3.3690,4
2009-08-14,17:10:00,3.3680,3.3680,3.3670,3.3670,2
2009-08-14,17:15:00,3.3680,3.3690,3.3680,3.3680,5
2009-08-14,17:20:00,3.3690,3.3690,3.3680,3.3690,8
2009-08-14,17:30:00,3.3670,3.3670,3.3670,3.3670,1
2009-08-14,17:35:00,3.3680,3.3700,3.3680,3.3700,4
2009-08-14,17:40:00,3.3690,3.3690,3.3670,3.3670,3
2009-08-14,17:45:00,3.3670,3.3670,3.3670,3.3670,1
2009-08-14,17:50:00,3.3650,3.3660,3.3650,3.3660,5
2009-08-14,17:55:00,3.3650,3.3660,3.3590,3.3660,41
2009-08-14,18:00:00,3.3640,3.3640,3.3500,3.3500,9
2009-08-14,18:05:00,3.3530,3.3540,3.3520,3.3520,11
2009-08-14,18:10:00,3.3500,3.3500,3.3430,3.3430,25
2009-08-14,18:15:00,3.3390,3.3410,3.3320,3.3370,29
2009-08-14,18:20:00,3.3390,3.3470,3.3390,3.3470,8
2009-08-14,18:25:00,3.3490,3.3700,3.3490,3.3680,117
2009-08-14,18:30:00,3.3670,3.3710,3.3670,3.3680,45
2009-08-14,18:35:00,3.3660,3.3670,3.3600,3.3600,6
2009-08-14,18:40:00,3.3640,3.3710,3.3630,3.3710,53
2009-08-14,18:45:00,3.3720,3.3820,3.3720,3.3820,66
2009-08-14,18:50:00,3.3820,3.3900,3.3820,3.3870,65
2009-08-14,18:55:00,3.3820,3.3840,3.3720,3.3720,24
2009-08-14,19:00:00,3.3780,3.3780,3.3730,3.3760,13
2009-08-14,19:05:00,3.3790,3.3840,3.3760,3.3830,26
2009-08-14,19:10:00,3.3820,3.3840,3.3800,3.3800,10
2009-08-14,19:15:00,3.3810,3.3900,3.3800,3.3870,82
2009-08-14,19:20:00,3.3870,3.3880,3.3810,3.3810,63
2009-08-14,19:25:00,3.3810,3.3820,3.3790,3.3820,12
2009-08-14,19:30:00,3.3830,3.3830,3.3780,3.3780,23
2009-08-14,19:35:00,3.3770,3.3800,3.3770,3.3780,15
2009-08-14,19:40:00,3.3800,3.4020,3.3800,3.3940,216
2009-08-14,19:45:00,3.3950,3.3950,3.3870,3.3910,35
2009-08-14,19:50:00,3.3910,3.3980,3.3900,3.3980,28
2009-08-14,19:55:00,3.3990,3.4040,3.3920,3.3920,93
2009-08-14,20:00:00,3.3920,3.4000,3.3920,3.3970,49
2009-08-14,20:05:00,3.3960,3.3970,3.3870,3.3950,130
2009-08-14,20:10:00,3.3960,3.4070,3.3960,3.4010,185
2009-08-14,20:15:00,3.4000,3.4000,3.3740,3.3880,293
2009-08-14,20:20:00,3.3870,3.3890,3.3790,3.3850,106
2009-08-14,20:25:00,3.3850,3.4010,3.3850,3.3850,554
2009-08-14,20:30:00,3.3860,3.4060,3.3850,3.4050,366
2009-08-14,20:35:00,3.4050,3.4080,3.3920,3.3960,376
2009-08-14,20:40:00,3.3970,3.3990,3.3910,3.3980,177
2009-08-14,20:45:00,3.3970,3.4000,3.3930,3.3930,97
2009-08-14,20:50:00,3.3920,3.3920,3.3700,3.3730,511
2009-08-14,20:55:00,3.3740,3.3750,3.3500,3.3540,502
2009-08-14,21:00:00,3.3550,3.3690,3.3330,3.3670,1598
2009-08-14,21:05:00,3.3660,3.3740,3.3640,3.3660,526
2009-08-14,21:10:00,3.3670,3.3670,3.3640,3.3670,390
2009-08-14,21:15:00,3.3670,3.3850,3.3660,3.3780,744
2009-08-14,21:20:00,3.3810,3.3850,3.3700,3.3700,440
2009-08-14,21:25:00,3.3710,3.3850,3.3680,3.3820,237
2009-08-14,21:30:00,3.3830,3.3850,3.3750,3.3850,742
2009-08-14,21:35:00,3.3840,3.3850,3.3660,3.3820,801
2009-08-14,21:40:00,3.3800,3.3950,3.3790,3.3810,1203
2009-08-14,21:45:00,3.3830,3.3830,3.3650,3.3780,768
2009-08-14,21:50:00,3.3800,3.3800,3.3580,3.3580,713
2009-08-14,21:55:00,3.3580,3.3610,3.3420,3.3490,890
2009-08-14,22:00:00,3.3480,3.3500,3.3260,3.3380,1392
2009-08-14,22:05:00,3.3360,3.3550,3.3340,3.3540,856
2009-08-14,22:10:00,3.3560,3.3600,3.3270,3.3270,689
2009-08-14,22:15:00,3.3270,3.3300,3.3080,3.3300,1584
2009-08-14,22:20:00,3.3300,3.3420,3.3220,3.3370,715
2009-08-14,22:25:00,3.3380,3.3460,3.3360,3.3430,315
2009-08-14,22:30:00,3.3430,3.3430,3.3190,3.3230,524
2009-08-14,22:35:00,3.3240,3.3240,3.3120,3.3140,603
2009-08-14,22:40:00,3.3140,3.3430,3.3120,3.3370,1087
2009-08-14,22:45:00,3.3370,3.3420,3.3250,3.3340,755
2009-08-14,22:50:00,3.3340,3.3430,3.3220,3.3220,978
2009-08-14,22:55:00,3.3230,3.3280,3.3160,3.3260,534
2009-08-14,23:00:00,3.3250,3.3440,3.3230,3.3410,537
2009-08-14,23:05:00,3.3420,3.3450,3.3310,3.3410,579
2009-08-14,23:10:00,3.3400,3.3420,3.3290,3.3350,288
2009-08-14,23:15:00,3.3340,3.3350,3.3280,3.3280,270
2009-08-14,23:20:00,3.3300,3.3380,3.3290,3.3350,272
2009-08-14,23:25:00,3.3330,3.3350,3.3180,3.3210,586
2009-08-14,23:30:00,3.3210,3.3340,3.3150,3.3210,769
2009-08-14,23:35:00,3.3220,3.3270,3.3160,3.3270,578
2009-08-14,23:40:00,3.3270,3.3330,3.3240,3.3320,396
2009-08-14,23:45:00,3.3320,3.3330,3.3200,3.3240,297
2009-08-14,23:50:00,3.3250,3.3250,3.3110,3.3160,518
2009-08-14,23:55:00,3.3170,3.3180,3.2880,3.2920,1648
2009-08-15,00:00:00,3.2920,3.3030,3.2810,3.2820,1044
2009-08-15,00:05:00,3.2830,3.2960,3.2810,3.2920,524
2009-08-15,00:10:00,3.2940,3.3140,3.2940,3.3130,510
2009-08-15,00:15:00,3.3140,3.3190,3.3060,3.3100,624
2009-08-15,00:20:00,3.3110,3.3110,3.2930,3.2980,244
2009-08-15,00:25:00,3.2990,3.3040,3.2740,3.2850,1199
2009-08-15,00:30:00,3.2840,3.2940,3.2780,3.2860,532
2009-08-15,00:35:00,3.2870,3.3000,3.2860,3.3000,365
2009-08-15,00:40:00,3.3000,3.3130,3.3000,3.3060,452
2009-08-15,00:45:00,3.3050,3.3230,3.3020,3.3230,632
2009-08-15,00:50:00,3.3220,3.3330,3.3100,3.3100,792
2009-08-15,00:55:00,3.3130,3.3130,3.2960,3.2980,431
2009-08-15,01:00:00,3.2990,3.3070,3.2880,3.2980,739
2009-08-15,01:05:00,3.2970,3.2980,3.2870,3.2970,596
2009-08-15,01:10:00,3.2950,3.3030,3.2890,3.2900,275
2009-08-15,01:15:00,3.2890,3.2950,3.2850,3.2920,293
2009-08-15,01:20:00,3.2940,3.2940,3.2870,3.2880,211
2009-08-15,01:25:00,3.2870,3.2980,3.2860,3.2980,283
2009-08-15,01:30:00,3.2970,3.2970,3.2870,3.2880,387
2009-08-15,01:35:00,3.2890,3.2910,3.2830,3.2860,376
2009-08-15,01:40:00,3.2850,3.2870,3.2710,3.2760,704
2009-08-15,01:45:00,3.2760,3.2830,3.2690,3.2780,444
2009-08-15,01:50:00,3.2770,3.2880,3.2650,3.2880,696
2009-08-15,01:55:00,3.2880,3.2900,3.2720,3.2780,528
2009-08-15,02:00:00,3.2770,3.2810,3.2640,3.2660,495
2009-08-15,02:05:00,3.2650,3.2710,3.2610,3.2660,636
2009-08-15,02:10:00,3.2660,3.2740,3.2640,3.2650,677
2009-08-15,02:15:00,3.2640,3.2660,3.2420,3.2440,1498
2009-08-15,02:20:00,3.2440,3.2530,3.2290,3.2290,1721
2009-08-15,02:25:00,3.2290,3.2520,3.2240,3.2500,6697
2009-08-15,02:30:00,3.2510,3.2540,3.2420,3.2430,670
2009-08-15,02:35:00,3.2420,3.2530,3.2410,3.2490,442
2009-08-15,02:40:00,3.2480,3.2490,3.2370,3.2420,285
2009-08-15,02:45:00,3.2420,3.2480,3.2400,3.2460,222
2009-08-15,02:50:00,3.2460,3.2470,3.2380,3.2470,147
2009-08-15,02:55:00,3.2450,3.2460,3.2410,3.2420,106
2009-08-15,03:00:00,3.2430,3.2480,3.2430,3.2470,70
2009-08-15,03:05:00,3.2460,3.2480,3.2460,3.2480,34
2009-08-15,03:10:00,3.2480,3.2550,3.2480,3.2510,128
2009-08-15,03:15:00,3.2510,3.2580,3.2500,3.2570,111
2009-08-15,03:20:00,3.2540,3.2580,3.2520,3.2580,36
2009-08-15,03:25:00,3.2560,3.2560,3.2490,3.2540,71
2009-08-15,03:30:00,3.2540,3.2550,3.2520,3.2550,43
2009-08-15,03:35:00,3.2560,3.2590,3.2540,3.2570,89
2009-08-15,03:40:00,3.2570,3.2620,3.2540,3.2590,99
2009-08-15,03:45:00,3.2610,3.2640,3.2570,3.2600,92
2009-08-15,03:50:00,3.2610,3.2690,3.2600,3.2680,177
2009-08-15,03:55:00,3.2700,3.2770,3.2650,3.2700,149
2009-08-15,04:00:00,3.2700,3.2700,3.2580,3.2630,63
2009-08-15,04:05:00,3.2680,3.2700,3.2620,3.2700,17
2009-08-15,04:10:00,3.2680,3.2680,3.2640,3.2670,24
2009-08-15,04:15:00,3.2650,3.2740,3.2610,3.2740,13
2009-08-15,04:20:00,3.2720,3.2730,3.2690,3.2690,10
2009-08-15,04:25:00,3.2690,3.2690,3.2620,3.2690,5
2009-08-15,04:30:00,3.2630,3.2700,3.2630,3.2700,10
2009-08-15,04:35:00,3.2620,3.2640,3.2620,3.2630,3
2009-08-15,04:40:00,3.2650,3.2650,3.2600,3.2630,3
2009-08-15,04:45:00,3.2690,3.2700,3.2690,3.2700,2
2009-08-15,04:50:00,3.2720,3.2740,3.2630,3.2740,10
2009-08-15,04:55:00,3.2640,3.2640,3.2630,3.2630,3
2009-08-15,05:00:00,3.2740,3.2750,3.2740,3.2750,2
2009-08-15,05:05:00,3.2740,3.2740,3.2650,3.2650,4
2009-08-15,05:10:00,3.2740,3.2770,3.2730,3.2770,16
2009-08-17,06:00:00,3.1840,3.1940,3.1630,3.1770,237
2009-08-17,06:05:00,3.1780,3.1850,3.1690,3.1800,93
2009-08-17,06:10:00,3.1810,3.1850,3.1770,3.1850,47
2009-08-17,06:15:00,3.1850,3.1850,3.1700,3.1810,92
2009-08-17,06:20:00,3.1800,3.1850,3.1800,3.1850,17
2009-08-17,06:25:00,3.1900,3.1910,3.1820,3.1910,34
2009-08-17,06:30:00,3.1880,3.2000,3.1850,3.2000,31
2009-08-17,06:35:00,3.2030,3.2030,3.1980,3.2020,9
2009-08-17,06:40:00,3.2030,3.2030,3.2000,3.2000,4
2009-08-17,06:45:00,3.2020,3.2090,3.2020,3.2080,27
2009-08-17,06:50:00,3.2070,3.2090,3.2020,3.2090,45
2009-08-17,06:55:00,3.2080,3.2080,3.2050,3.2050,4
2009-08-17,07:00:00,3.2030,3.2030,3.2030,3.2030,2
2009-08-17,07:05:00,3.2050,3.2050,3.2050,3.2050,2
2009-08-17,07:10:00,3.2030,3.2040,3.2030,3.2040,2
2009-08-17,07:15:00,3.2060,3.2060,3.2040,3.2050,7
2009-08-17,07:20:00,3.2050,3.2050,3.2050,3.2050,3
2009-08-17,07:25:00,3.2070,3.2080,3.2050,3.2080,5
2009-08-17,07:30:00,3.2090,3.2090,3.2060,3.2060,5
2009-08-17,07:35:00,3.2090,3.2090,3.2090,3.2090,20
2009-08-17,07:40:00,3.2080,3.2090,3.2080,3.2090,3
2009-08-17,07:45:00,3.2090,3.2090,3.2070,3.2080,6
2009-08-17,07:50:00,3.2070,3.2080,3.2070,3.2070,7
2009-08-17,07:55:00,3.2070,3.2070,3.1960,3.2040,37
2009-08-17,08:00:00,3.2090,3.2090,3.2060,3.2060,3
2009-08-17,08:05:00,3.2110,3.2110,3.2050,3.2060,13
2009-08-17,08:10:00,3.2060,3.2060,3.2060,3.2060,9
2009-08-17,08:15:00,3.2120,3.2120,3.2040,3.2040,8
2009-08-17,08:20:00,3.2130,3.2170,3.2130,3.2170,7
2009-08-17,08:25:00,3.2140,3.2140,3.2140,3.2140,1
2009-08-17,08:35:00,3.2070,3.2070,3.2070,3.2070,2
2009-08-17,08:40:00,3.2180,3.2180,3.2180,3.2180,1
2009-08-17,08:45:00,3.2130,3.2130,3.2130,3.2130,1
2009-08-17,08:50:00,3.2220,3.2250,3.2220,3.2250,3
2009-08-17,08:55:00,3.2250,3.2250,3.2210,3.2210,5
2009-08-17,09:00:00,3.2120,3.2120,3.2000,3.2000,18
2009-08-17,09:05:00,3.2010,3.2010,3.1920,3.1920,20
2009-08-17,09:10:00,3.1920,3.1920,3.1910,3.1910,3
2009-08-17,09:20:00,3.2020,3.2060,3.2020,3.2060,5
2009-08-17,09:25:00,3.2060,3.2060,3.2060,3.2060,2
2009-08-17,09:30:00,3.2060,3.2070,3.2020,3.2020,8
2009-08-17,09:35:00,3.1970,3.1970,3.1910,3.1970,19
2009-08-17,09:40:00,3.1990,3.1990,3.1990,3.1990,1
2009-08-17,09:45:00,3.2010,3.2010,3.1880,3.1910,13
2009-08-17,09:50:00,3.1870,3.1940,3.1870,3.1940,3
2009-08-17,10:05:00,3.1950,3.2050,3.1950,3.2010,53
2009-08-17,10:10:00,3.2010,3.2200,3.2010,3.2110,22
2009-08-17,10:15:00,3.2190,3.2310,3.2000,3.2110,52
2009-08-17,10:20:00,3.2170,3.2170,3.2170,3.2170,1
2009-08-17,10:25:00,3.2170,3.2190,3.2170,3.2190,2
2009-08-17,10:30:00,3.2160,3.2160,3.2120,3.2120,3
2009-08-17,10:40:00,3.2170,3.2200,3.2170,3.2200,25
2009-08-17,10:45:00,3.2140,3.2140,3.2060,3.2080,16
2009-08-17,10:50:00,3.2060,3.2090,3.2060,3.2090,3
2009-08-17,11:00:00,3.2100,3.2100,3.2100,3.2100,4
2009-08-17,11:05:00,3.2100,3.2100,3.2080,3.2100,5
2009-08-17,11:10:00,3.2140,3.2140,3.2140,3.2140,1
2009-08-17,11:30:00,3.2110,3.2140,3.2110,3.2140,3
2009-08-17,11:35:00,3.2140,3.2140,3.2140,3.2140,1
2009-08-17,11:40:00,3.2070,3.2070,3.2070,3.2070,6
2009-08-17,11:45:00,3.2100,3.2100,3.2010,3.2010,11
2009-08-17,11:50:00,3.2060,3.2070,3.2060,3.2070,2
2009-08-17,12:00:00,3.2110,3.2110,3.2110,3.2110,3
2009-08-17,12:05:00,3.2080,3.2080,3.2080,3.2080,5
2009-08-17,12:10:00,3.2120,3.2160,3.2070,3.2160,11
2009-08-17,12:15:00,3.2190,3.2240,3.2130,3.2130,11
2009-08-17,12:25:00,3.2210,3.2240,3.2200,3.2240,5
2009-08-17,12:30:00,3.2220,3.2270,3.2200,3.2230,50
2009-08-17,12:35:00,3.2230,3.2250,3.2230,3.2230,7
2009-08-17,12:40:00,3.2270,3.2330,3.2270,3.2330,17
2009-08-17,12:45:00,3.2330,3.2330,3.2160,3.2160,43
2009-08-17,12:50:00,3.2220,3.2260,3.2160,3.2230,49
2009-08-17,12:55:00,3.2250,3.2330,3.2250,3.2330,5
2009-08-17,13:00:00,3.2350,3.2370,3.2350,3.2350,12
2009-08-17,13:05:00,3.2340,3.2360,3.2310,3.2310,14
2009-08-17,13:10:00,3.2310,3.2350,3.2310,3.2340,5
2009-08-17,13:15:00,3.2330,3.2330,3.2320,3.2320,3
2009-08-17,13:20:00,3.2330,3.2330,3.2320,3.2320,9
2009-08-17,13:25:00,3.2330,3.2340,3.2300,3.2300,8
2009-08-17,13:30:00,3.2270,3.2290,3.2270,3.2280,12
2009-08-17,13:35:00,3.2270,3.2280,3.2270,3.2270,11
2009-08-17,13:40:00,3.2270,3.2270,3.2000,3.2020,117
2009-08-17,13:45:00,3.2010,3.2040,3.2010,3.2040,7
2009-08-17,13:50:00,3.2040,3.2050,3.2020,3.2020,12
2009-08-17,13:55:00,3.2060,3.2060,3.2050,3.2050,6
2009-08-17,14:00:00,3.2060,3.2060,3.2000,3.2040,50
2009-08-17,14:05:00,3.2040,3.2050,3.2030,3.2030,9
2009-08-17,14:10:00,3.2030,3.2040,3.2020,3.2040,15
2009-08-17,14:15:00,3.2040,3.2050,3.2040,3.2050,3
2009-08-17,14:20:00,3.2050,3.2090,3.2050,3.2080,8
2009-08-17,14:25:00,3.2070,3.2070,3.1970,3.1980,37
2009-08-17,14:30:00,3.1970,3.1990,3.1950,3.1980,14
2009-08-17,14:35:00,3.1970,3.1980,3.1950,3.1950,9
2009-08-17,14:40:00,3.1980,3.2000,3.1970,3.2000,8
2009-08-17,14:45:00,3.2000,3.2020,3.2000,3.2020,2
2009-08-17,14:50:00,3.2020,3.2020,3.2000,3.2010,11
2009-08-17,14:55:00,3.2010,3.2020,3.1980,3.1990,13
2009-08-17,15:00:00,3.1980,3.1980,3.1960,3.1960,7
2009-08-17,15:05:00,3.1970,3.1970,3.1900,3.1910,23
2009-08-17,15:10:00,3.1900,3.1900,3.1860,3.1880,14
2009-08-17,15:15:00,3.1860,3.1880,3.1860,3.1880,22
2009-08-17,15:20:00,3.1870,3.1870,3.1860,3.1860,2
2009-08-17,15:25:00,3.1870,3.1960,3.1870,3.1900,28
2009-08-17,15:30:00,3.1900,3.1900,3.1890,3.1900,17
2009-08-17,15:35:00,3.1900,3.1900,3.1870,3.1870,15
2009-08-17,15:40:00,3.1870,3.1870,3.1850,3.1860,16
2009-08-17,15:45:00,3.1860,3.1870,3.1830,3.1870,33
2009-08-17,15:50:00,3.1860,3.1890,3.1850,3.1850,33
2009-08-17,15:55:00,3.1860,3.1860,3.1840,3.1840,12
2009-08-17,16:00:00,3.1840,3.1860,3.1810,3.1840,55
2009-08-17,16:05:00,3.1840,3.1840,3.1820,3.1840,4
2009-08-17,16:10:00,3.1830,3.1840,3.1800,3.1830,20
2009-08-17,16:15:00,3.1840,3.1840,3.1800,3.1800,13
2009-08-17,16:20:00,3.1780,3.1800,3.1770,3.1780,38
2009-08-17,16:25:00,3.1780,3.1810,3.1760,3.1800,28
2009-08-17,16:30:00,3.1810,3.1880,3.1760,3.1780,16
2009-08-17,16:35:00,3.1770,3.1780,3.1770,3.1780,4
2009-08-17,16:40:00,3.1780,3.1780,3.1710,3.1710,21
2009-08-17,16:45:00,3.1740,3.1760,3.1700,3.1760,27
2009-08-17,16:50:00,3.1700,3.1780,3.1690,3.1690,41
2009-08-17,16:55:00,3.1690,3.1690,3.1660,3.1670,16
2009-08-17,17:00:00,3.1670,3.1680,3.1640,3.1680,25
2009-08-17,17:05:00,3.1680,3.1690,3.1640,3.1640,12
2009-08-17,17:10:00,3.1680,3.1680,3.1640,3.1650,5
2009-08-17,17:15:00,3.1650,3.1650,3.1640,3.1640,11
2009-08-17,17:20:00,3.1650,3.1660,3.1610,3.1650,37
2009-08-17,17:25:00,3.1670,3.1670,3.1610,3.1610,10
2009-08-17,17:30:00,3.1630,3.1630,3.1620,3.1630,4
2009-08-17,17:35:00,3.1640,3.1650,3.1610,3.1650,16
2009-08-17,17:40:00,3.1630,3.1640,3.1620,3.1630,14
2009-08-17,17:45:00,3.1610,3.1620,3.1600,3.1610,16
2009-08-17,17:50:00,3.1620,3.1620,3.1600,3.1600,10
2009-08-17,17:55:00,3.1590,3.1620,3.1580,3.1620,9
2009-08-17,18:00:00,3.1610,3.1700,3.1600,3.1600,24
2009-08-17,18:05:00,3.1610,3.1750,3.1560,3.1640,43
2009-08-17,18:10:00,3.1630,3.1650,3.1610,3.1650,22
2009-08-17,18:15:00,3.1660,3.1660,3.1640,3.1640,12
2009-08-17,18:20:00,3.1640,3.1640,3.1440,3.1440,225
2009-08-17,18:25:00,3.1500,3.1550,3.1420,3.1500,82
2009-08-17,18:30:00,3.1510,3.1520,3.1450,3.1500,66
2009-08-17,18:35:00,3.1520,3.1520,3.1460,3.1500,22
2009-08-17,18:40:00,3.1510,3.1510,3.1460,3.1480,16
2009-08-17,18:45:00,3.1500,3.1530,3.1460,3.1480,61
2009-08-17,18:50:00,3.1500,3.1500,3.1410,3.1450,33
2009-08-17,18:55:00,3.1450,3.1520,3.1450,3.1510,14
2009-08-17,19:00:00,3.1510,3.1510,3.1440,3.1440,36
2009-08-17,19:05:00,3.1470,3.1470,3.1420,3.1420,12
2009-08-17,19:10:00,3.1480,3.1520,3.1480,3.1510,58
2009-08-17,19:15:00,3.1540,3.1600,3.1540,3.1560,15
2009-08-17,19:20:00,3.1560,3.1620,3.1480,3.1570,38
2009-08-17,19:25:00,3.1580,3.1730,3.1580,3.1730,25
2009-08-17,19:30:00,3.1730,3.1750,3.1590,3.1640,35
2009-08-17,19:35:00,3.1650,3.1740,3.1620,3.1730,32
2009-08-17,19:40:00,3.1700,3.1710,3.1700,3.1700,10
2009-08-17,19:45:00,3.1690,3.1720,3.1590,3.1650,49
2009-08-17,19:50:00,3.1640,3.1640,3.1510,3.1540,65
2009-08-17,19:55:00,3.1580,3.1580,3.1500,3.1500,27
2009-08-17,20:00:00,3.1520,3.1550,3.1480,3.1550,125
2009-08-17,20:05:00,3.1530,3.1600,3.1510,3.1570,155
2009-08-17,20:10:00,3.1550,3.1720,3.1550,3.1670,149
2009-08-17,20:15:00,3.1720,3.1890,3.1720,3.1860,200
2009-08-17,20:20:00,3.1860,3.1960,3.1800,3.1820,425
2009-08-17,20:25:00,3.1810,3.1890,3.1730,3.1890,189
2009-08-17,20:30:00,3.1890,3.1930,3.1800,3.1850,311
2009-08-17,20:35:00,3.1850,3.1860,3.1800,3.1810,187
2009-08-17,20:40:00,3.1810,3.1830,3.1800,3.1800,87
2009-08-17,20:45:00,3.1810,3.2090,3.1810,3.1930,604
2009-08-17,20:50:00,3.1910,3.2150,3.1900,3.2150,397
2009-08-17,20:55:00,3.2140,3.2210,3.1920,3.1980,379
2009-08-17,21:00:00,3.1980,3.2570,3.1930,3.2550,2740
2009-08-17,21:05:00,3.2570,3.2810,3.2450,3.2550,1567
2009-08-17,21:10:00,3.2520,3.2550,3.2200,3.2520,848
2009-08-17,21:15:00,3.2520,3.2590,3.2200,3.2300,858
2009-08-17,21:20:00,3.2300,3.2370,3.2230,3.2280,375
2009-08-17,21:25:00,3.2280,3.2300,3.1980,3.2300,598
2009-08-17,21:30:00,3.2310,3.2350,3.2010,3.2020,744
2009-08-17,21:35:00,3.2020,3.2050,3.1800,3.1970,1445
2009-08-17,21:40:00,3.1970,3.2180,3.1970,3.2090,962
2009-08-17,21:45:00,3.2090,3.2250,3.1920,3.2070,735
2009-08-17,21:50:00,3.2100,3.2170,3.1950,3.2140,308
2009-08-17,21:55:00,3.2130,3.2170,3.1950,3.2170,804
2009-08-17,22:00:00,3.2170,3.2290,3.2100,3.2240,430
2009-08-17,22:05:00,3.2240,3.2270,3.2160,3.2240,469
2009-08-17,22:10:00,3.2240,3.2260,3.2000,3.2020,541
2009-08-17,22:15:00,3.2020,3.2030,3.1880,3.1940,853
2009-08-17,22:20:00,3.1910,3.1960,3.1820,3.1920,708
2009-08-17,22:25:00,3.1920,3.2050,3.1800,3.2040,412
2009-08-17,22:30:00,3.2030,3.2080,3.1900,3.2060,480
2009-08-17,22:35:00,3.2060,3.2110,3.2000,3.2020,385
2009-08-17,22:40:00,3.2010,3.2020,3.1840,3.1880,328
2009-08-17,22:45:00,3.1870,3.1950,3.1800,3.1880,403
2009-08-17,22:50:00,3.1870,3.1890,3.1660,3.1730,810
2009-08-17,22:55:00,3.1730,3.1750,3.1640,3.1750,1017
2009-08-17,23:00:00,3.1750,3.1850,3.1600,3.1680,910
2009-08-17,23:05:00,3.1690,3.1700,3.1520,3.1570,650
2009-08-17,23:10:00,3.1550,3.1610,3.1520,3.1550,869
2009-08-17,23:15:00,3.1550,3.1570,3.1500,3.1550,618
2009-08-17,23:20:00,3.1550,3.1740,3.1520,3.1740,785
2009-08-17,23:25:00,3.1720,3.1800,3.1550,3.1560,788
2009-08-17,23:30:00,3.1570,3.1600,3.1410,3.1480,1200
2009-08-17,23:35:00,3.1460,3.1610,3.1200,3.1420,1813
2009-08-17,23:40:00,3.1430,3.1500,3.1350,3.1400,724
2009-08-17,23:45:00,3.1390,3.1560,3.1380,3.1560,609
2009-08-17,23:50:00,3.1550,3.1600,3.1490,3.1550,511
2009-08-17,23:55:00,3.1560,3.1650,3.1520,3.1540,432
2009-08-18,00:00:00,3.1540,3.1570,3.1410,3.1410,464
2009-08-18,00:05:00,3.1420,3.1440,3.1380,3.1410,487
2009-08-18,00:10:00,3.1400,3.1490,3.1340,3.1420,390
2009-08-18,00:15:00,3.1420,3.1530,3.1380,3.1470,311
2009-08-18,00:20:00,3.1480,3.1510,3.1420,3.1480,192
2009-08-18,00:25:00,3.1490,3.1500,3.1430,3.1480,262
2009-08-18,00:30:00,3.1470,3.1510,3.1430,3.1510,215
2009-08-18,00:35:00,3.1510,3.1540,3.1430,3.1430,498
2009-08-18,00:40:00,3.1430,3.1490,3.1340,3.1450,367
2009-08-18,00:45:00,3.1430,3.1480,3.1420,3.1460,166
2009-08-18,00:50:00,3.1460,3.1470,3.1410,3.1420,321
2009-08-18,00:55:00,3.1410,3.1420,3.1360,3.1370,499
2009-08-18,01:00:00,3.1360,3.1370,3.1300,3.1340,430
2009-08-18,01:05:00,3.1340,3.1470,3.1300,3.1460,503
2009-08-18,01:10:00,3.1460,3.1490,3.1350,3.1380,446
2009-08-18,01:15:00,3.1360,3.1370,3.1320,3.1370,194
2009-08-18,01:20:00,3.1370,3.1430,3.1320,3.1400,241
2009-08-18,01:25:00,3.1410,3.1490,3.1390,3.1440,236
2009-08-18,01:30:00,3.1430,3.1500,3.1400,3.1420,294
2009-08-18,01:35:00,3.1430,3.1440,3.1380,3.1390,175
2009-08-18,01:40:00,3.1390,3.1420,3.1320,3.1390,424
2009-08-18,01:45:00,3.1380,3.1390,3.1330,3.1350,288
2009-08-18,01:50:00,3.1360,3.1430,3.1320,3.1370,432
2009-08-18,01:55:00,3.1380,3.1500,3.1370,3.1450,438
2009-08-18,02:00:00,3.1440,3.1470,3.1350,3.1360,562
2009-08-18,02:05:00,3.1380,3.1410,3.1320,3.1340,269
2009-08-18,02:10:00,3.1350,3.1390,3.1170,3.1260,1016
2009-08-18,02:15:00,3.1250,3.1370,3.1230,3.1310,734
2009-08-18,02:20:00,3.1300,3.1700,3.1290,3.1620,1783
2009-08-18,02:25:00,3.1610,3.1790,3.1470,3.1520,3897
2009-08-18,02:30:00,3.1540,3.1700,3.1510,3.1620,816
2009-08-18,02:35:00,3.1600,3.1710,3.1600,3.1700,260
2009-08-18,02:40:00,3.1700,3.1700,3.1630,3.1690,284
2009-08-18,02:45:00,3.1690,3.1730,3.1680,3.1710,358
2009-08-18,02:50:00,3.1720,3.1790,3.1630,3.1760,423
2009-08-18,02:55:00,3.1770,3.1890,3.1760,3.1890,272
2009-08-18,03:00:00,3.1890,3.1930,3.1870,3.1930,124
2009-08-18,03:05:00,3.1930,3.1990,3.1910,3.1950,262
2009-08-18,03:10:00,3.1940,3.1950,3.1910,3.1910,36
2009-08-18,03:15:00,3.1910,3.1910,3.1830,3.1850,104
2009-08-18,03:20:00,3.1850,3.1880,3.1840,3.1860,69
2009-08-18,03:25:00,3.1860,3.1920,3.1840,3.1900,56
2009-08-18,03:30:00,3.1880,3.1910,3.1870,3.1880,75
2009-08-18,03:35:00,3.1890,3.1890,3.1880,3.1890,11
2009-08-18,03:40:00,3.1890,3.1940,3.1870,3.1910,127
2009-08-18,03:45:00,3.1910,3.1970,3.1910,3.1950,62
2009-08-18,03:50:00,3.1950,3.1980,3.1920,3.1940,78
2009-08-18,03:55:00,3.1940,3.1960,3.1910,3.1920,44
2009-08-18,04:00:00,3.1930,3.1930,3.1900,3.1920,20
2009-08-18,04:05:00,3.1930,3.1980,3.1900,3.1970,43
2009-08-18,04:10:00,3.1960,3.2040,3.1960,3.2040,140
2009-08-18,04:15:00,3.2030,3.2060,3.2010,3.2050,34
2009-08-18,04:20:00,3.2050,3.2090,3.2050,3.2050,24
2009-08-18,04:25:00,3.2060,3.2070,3.2050,3.2050,9
2009-08-18,04:30:00,3.2050,3.2070,3.2050,3.2050,8
2009-08-18,04:35:00,3.2050,3.2050,3.2010,3.2010,8
2009-08-18,04:40:00,3.2000,3.2000,3.2000,3.2000,5
2009-08-18,04:45:00,3.2020,3.2020,3.2000,3.2000,11
2009-08-18,04:50:00,3.2000,3.2000,3.1990,3.1990,2
2009-08-18,04:55:00,3.1990,3.1990,3.1970,3.1970,17
2009-08-18,05:00:00,3.1970,3.1970,3.1950,3.1950,18
2009-08-18,05:05:00,3.1950,3.1970,3.1900,3.1970,30
2009-08-18,05:10:00,3.1970,3.1970,3.1900,3.1970,12
2009-08-18,06:00:00,3.1960,3.2030,3.1960,3.2010,13
2009-08-18,06:05:00,3.2000,3.2000,3.2000,3.2000,3
2009-08-18,06:10:00,3.2020,3.2020,3.2020,3.2020,1
2009-08-18,06:15:00,3.2020,3.2100,3.2020,3.2090,16
2009-08-18,06:35:00,3.2090,3.2100,3.2090,3.2100,25
2009-08-18,06:40:00,3.2150,3.2150,3.2150,3.2150,1
2009-08-18,06:50:00,3.2150,3.2150,3.2150,3.2150,1
2009-08-18,06:55:00,3.2190,3.2200,3.2190,3.2200,10
2009-08-18,07:00:00,3.2190,3.2190,3.2150,3.2150,6
2009-08-18,07:10:00,3.2180,3.2180,3.2180,3.2180,4
2009-08-18,07:20:00,3.2160,3.2170,3.2150,3.2170,19
2009-08-18,07:25:00,3.2170,3.2280,3.2170,3.2280,79
2009-08-18,07:30:00,3.2280,3.2290,3.2230,3.2240,8
2009-08-18,07:35:00,3.2220,3.2220,3.2220,3.2220,6
2009-08-18,07:50:00,3.2270,3.2290,3.2230,3.2230,4
2009-08-18,07:55:00,3.2250,3.2390,3.2250,3.2300,45
2009-08-18,08:00:00,3.2360,3.2380,3.2360,3.2380,3
2009-08-18,08:05:00,3.2380,3.2380,3.2340,3.2340,3
2009-08-18,08:10:00,3.2380,3.2390,3.2380,3.2390,11
2009-08-18,08:20:00,3.2320,3.2350,3.2320,3.2350,15
2009-08-18,08:25:00,3.2350,3.2350,3.2350,3.2350,1
2009-08-18,08:30:00,3.2280,3.2280,3.2280,3.2280,1
2009-08-18,08:35:00,3.2330,3.2360,3.2330,3.2360,9
2009-08-18,08:40:00,3.2360,3.2360,3.2360,3.2360,3
2009-08-18,08:50:00,3.2300,3.2300,3.2240,3.2240,14
2009-08-18,08:55:00,3.2280,3.2280,3.2280,3.2280,1
2009-08-18,09:00:00,3.2270,3.2270,3.2270,3.2270,2
2009-08-18,09:05:00,3.2270,3.2270,3.2250,3.2250,2
2009-08-18,09:10:00,3.2250,3.2280,3.2250,3.2280,2
2009-08-18,09:15:00,3.2240,3.2240,3.2140,3.2160,127
2009-08-18,09:20:00,3.2180,3.2180,3.2140,3.2140,6
2009-08-18,09:25:00,3.2160,3.2170,3.2130,3.2170,10
2009-08-18,09:35:00,3.2190,3.2210,3.2180,3.2210,9
2009-08-18,09:40:00,3.2130,3.2130,3.2130,3.2130,1
2009-08-18,09:50:00,3.2110,3.2120,3.2110,3.2120,2
2009-08-18,09:55:00,3.2220,3.2220,3.2220,3.2220,3
2009-08-18,10:00:00,3.2190,3.2210,3.2190,3.2210,2
2009-08-18,10:15:00,3.2210,3.2210,3.2210,3.2210,1
2009-08-18,10:20:00,3.2230,3.2240,3.2230,3.2240,4
2009-08-18,10:25:00,3.2220,3.2290,3.2220,3.2290,10
2009-08-18,10:35:00,3.2290,3.2300,3.2290,3.2300,2
2009-08-18,10:45:00,3.2200,3.2200,3.2200,3.2200,2
2009-08-18,10:50:00,3.2290,3.2290,3.2290,3.2290,8
2009-08-18,10:55:00,3.2170,3.2170,3.2170,3.2170,6
2009-08-18,11:00:00,3.2160,3.2160,3.2160,3.2160,13
2009-08-18,11:05:00,3.2150,3.2150,3.2110,3.2110,13
2009-08-18,11:10:00,3.2090,3.2090,3.2090,3.2090,1
2009-08-18,11:20:00,3.2090,3.2090,3.2090,3.2090,1
2009-08-18,11:25:00,3.2140,3.2140,3.2140,3.2140,1
2009-08-18,11:30:00,3.2140,3.2140,3.2140,3.2140,1
2009-08-18,11:45:00,3.2150,3.2150,3.2110,3.2110,3
2009-08-18,11:50:00,3.2120,3.2130,3.2120,3.2130,2
2009-08-18,12:10:00,3.2090,3.2090,3.2090,3.2090,1
2009-08-18,12:25:00,3.2080,3.2080,3.2080,3.2080,1
2009-08-18,12:30:00,3.2070,3.2070,3.2030,3.2030,18
2009-08-18,12:35:00,3.2020,3.2030,3.2020,3.2020,9
2009-08-18,12:40:00,3.2020,3.2030,3.2010,3.2030,20
2009-08-18,12:45:00,3.2040,3.2060,3.2040,3.2060,2
2009-08-18,12:50:00,3.2060,3.2060,3.2030,3.2030,4
2009-08-18,12:55:00,3.2020,3.2020,3.2000,3.2020,11
2009-08-18,13:00:00,3.2000,3.2010,3.2000,3.2010,7
2009-08-18,13:05:00,3.2000,3.2020,3.2000,3.2020,9
2009-08-18,13:10:00,3.2000,3.2020,3.2000,3.2000,15
2009-08-18,13:15:00,3.1960,3.1980,3.1950,3.1960,23
2009-08-18,13:20:00,3.1980,3.2000,3.1980,3.2000,2
2009-08-18,13:25:00,3.1990,3.2020,3.1980,3.2010,5
2009-08-18,13:35:00,3.2050,3.2070,3.2050,3.2060,8
2009-08-18,13:45:00,3.2030,3.2030,3.2030,3.2030,2
2009-08-18,13:50:00,3.2040,3.2040,3.2020,3.2040,7
2009-08-18,13:55:00,3.2020,3.2030,3.2020,3.2020,4
2009-08-18,14:00:00,3.2010,3.2010,3.2010,3.2010,1
2009-08-18,14:05:00,3.1990,3.1990,3.1940,3.1940,7
2009-08-18,14:10:00,3.1940,3.1990,3.1940,3.1950,6
2009-08-18,14:15:00,3.1960,3.2000,3.1950,3.2000,11
2009-08-18,14:20:00,3.2010,3.2020,3.2010,3.2020,4
2009-08-18,14:25:00,3.2040,3.2040,3.2020,3.2030,4
2009-08-18,14:30:00,3.2010,3.2010,3.1990,3.1990,3
2009-08-18,14:35:00,3.1990,3.1990,3.1990,3.1990,2
2009-08-18,14:40:00,3.2020,3.2060,3.2020,3.2040,7
2009-08-18,14:45:00,3.2020,3.2020,3.2020,3.2020,1
2009-08-18,14:50:00,3.2060,3.2070,3.2060,3.2070,2
2009-08-18,14:55:00,3.2060,3.2060,3.2060,3.2060,5
2009-08-18,15:00:00,3.2070,3.2090,3.2040,3.2090,14
2009-08-18,15:05:00,3.2100,3.2110,3.2100,3.2110,2
2009-08-18,15:10:00,3.2110,3.2130,3.2110,3.2130,8
2009-08-18,15:15:00,3.2130,3.2150,3.2130,3.2150,10
2009-08-18,15:20:00,3.2160,3.2160,3.2130,3.2130,6
2009-08-18,15:25:00,3.2150,3.2150,3.2150,3.2150,1
2009-08-18,15:30:00,3.2150,3.2150,3.2130,3.2130,2
2009-08-18,15:35:00,3.2100,3.2160,3.2100,3.2120,6
2009-08-18,15:40:00,3.2100,3.2100,3.2090,3.2100,5
2009-08-18,15:45:00,3.2070,3.2080,3.2070,3.2080,4
2009-08-18,15:50:00,3.2080,3.2080,3.2060,3.2060,7
2009-08-18,15:55:00,3.2070,3.2170,3.2070,3.2170,16
2009-08-18,16:00:00,3.2130,3.2170,3.2130,3.2150,5
2009-08-18,16:05:00,3.2160,3.2160,3.2160,3.2160,5
2009-08-18,16:10:00,3.2160,3.2190,3.2160,3.2160,20
2009-08-18,16:15:00,3.2190,3.2190,3.2180,3.2180,3
2009-08-18,16:20:00,3.2150,3.2180,3.2150,3.2180,8
2009-08-18,16:25:00,3.2150,3.2150,3.2150,3.2150,2
2009-08-18,16:30:00,3.2180,3.2180,3.2180,3.2180,1
2009-08-18,16:35:00,3.2150,3.2170,3.2150,3.2170,11
2009-08-18,16:40:00,3.2140,3.2150,3.2140,3.2140,9
2009-08-18,16:50:00,3.2170,3.2200,3.2170,3.2200,18
2009-08-18,16:55:00,3.2200,3.2200,3.2200,3.2200,6
2009-08-18,17:00:00,3.2220,3.2220,3.2200,3.2210,10
2009-08-18,17:05:00,3.2220,3.2250,3.2220,3.2250,7
2009-08-18,17:10:00,3.2220,3.2220,3.2220,3.2220,1
2009-08-18,17:15:00,3.2220,3.2220,3.2170,3.2170,12
2009-08-18,17:20:00,3.2190,3.2190,3.2190,3.2190,2
2009-08-18,17:25:00,3.2200,3.2200,3.2200,3.2200,3
2009-08-18,17:30:00,3.2200,3.2200,3.2190,3.2190,4
2009-08-18,17:35:00,3.2200,3.2200,3.2180,3.2190,9
2009-08-18,17:40:00,3.2180,3.2200,3.2170,3.2180,12
2009-08-18,17:45:00,3.2190,3.2190,3.2190,3.2190,1
2009-08-18,17:50:00,3.2180,3.2180,3.2180,3.2180,2
2009-08-18,17:55:00,3.2190,3.2190,3.2190,3.2190,3
2009-08-18,18:05:00,3.2220,3.2220,3.2220,3.2220,1
2009-08-18,18:10:00,3.2220,3.2250,3.2220,3.2250,8
2009-08-18,18:15:00,3.2250,3.2290,3.2250,3.2290,5
2009-08-18,18:20:00,3.2260,3.2350,3.2260,3.2350,24
2009-08-18,18:25:00,3.2320,3.2340,3.2320,3.2330,6
2009-08-18,18:30:00,3.2320,3.2340,3.2320,3.2330,5
2009-08-18,18:35:00,3.2330,3.2340,3.2330,3.2340,4
2009-08-18,18:40:00,3.2340,3.2350,3.2300,3.2300,17
2009-08-18,18:45:00,3.2300,3.2300,3.2230,3.2260,16
2009-08-18,18:50:00,3.2220,3.2240,3.2220,3.2220,4
2009-08-18,18:55:00,3.2250,3.2300,3.2250,3.2300,9
2009-08-18,19:00:00,3.2230,3.2230,3.2150,3.2150,27
2009-08-18,19:05:00,3.2200,3.2200,3.2190,3.2190,3
2009-08-18,19:10:00,3.2170,3.2170,3.2140,3.2140,3
2009-08-18,19:15:00,3.2140,3.2170,3.2090,3.2170,42
2009-08-18,19:20:00,3.2140,3.2140,3.2060,3.2060,16
2009-08-18,19:25:00,3.2070,3.2070,3.2030,3.2030,31
2009-08-18,19:30:00,3.2010,3.2030,3.1970,3.1980,22
2009-08-18,19:35:00,3.1990,3.2010,3.1880,3.1880,64
2009-08-18,19:40:00,3.1880,3.1920,3.1880,3.1920,32
2009-08-18,19:45:00,3.1940,3.1950,3.1700,3.1790,196
2009-08-18,19:50:00,3.1800,3.1830,3.1760,3.1800,51
2009-08-18,19:55:00,3.1770,3.1770,3.1680,3.1700,96
2009-08-18,20:00:00,3.1720,3.1730,3.1640,3.1700,186
2009-08-18,20:05:00,3.1670,3.1710,3.1640,3.1690,145
2009-08-18,20:10:00,3.1700,3.1990,3.1700,3.1950,261
2009-08-18,20:15:00,3.1930,3.1940,3.1750,3.1760,223
2009-08-18,20:20:00,3.1750,3.1770,3.1690,3.1690,180
2009-08-18,20:25:00,3.1710,3.1910,3.1700,3.1910,142
2009-08-18,20:30:00,3.1920,3.1930,3.1760,3.1880,345
2009-08-18,20:35:00,3.1850,3.1900,3.1760,3.1790,284
2009-08-18,20:40:00,3.1810,3.1950,3.1800,3.1920,170
2009-08-18,20:45:00,3.1920,3.1960,3.1820,3.1820,189
2009-08-18,20:50:00,3.1820,3.1900,3.1760,3.1850,162
2009-08-18,20:55:00,3.1850,3.1850,3.1680,3.1780,489
2009-08-18,21:00:00,3.1780,3.1810,3.1520,3.1520,1585
2009-08-18,21:05:00,3.1530,3.1580,3.1310,3.1450,1632
2009-08-18,21:10:00,3.1450,3.1790,3.1440,3.1660,1081
2009-08-18,21:15:00,3.1650,3.1680,3.1550,3.1620,619
2009-08-18,21:20:00,3.1630,3.1630,3.1450,3.1580,502
2009-08-18,21:25:00,3.1570,3.1630,3.1550,3.1600,263
2009-08-18,21:30:00,3.1630,3.1860,3.1600,3.1790,1113
2009-08-18,21:35:00,3.1770,3.1780,3.1610,3.1690,806
2009-08-18,21:40:00,3.1680,3.1690,3.1600,3.1620,544
2009-08-18,21:45:00,3.1620,3.1650,3.1520,3.1550,324
2009-08-18,21:50:00,3.1550,3.1610,3.1410,3.1610,640
2009-08-18,21:55:00,3.1610,3.1640,3.1350,3.1380,814
2009-08-18,22:00:00,3.1370,3.1610,3.1370,3.1590,1088
2009-08-18,22:05:00,3.1600,3.1700,3.1540,3.1640,1009
2009-08-18,22:10:00,3.1630,3.1720,3.1610,3.1720,614
2009-08-18,22:15:00,3.1720,3.1780,3.1660,3.1690,574
2009-08-18,22:20:00,3.1700,3.1770,3.1660,3.1660,806
2009-08-18,22:25:00,3.1670,3.1690,3.1560,3.1640,667
2009-08-18,22:30:00,3.1630,3.1690,3.1580,3.1620,460
2009-08-18,22:35:00,3.1630,3.1670,3.1550,3.1570,612
2009-08-18,22:40:00,3.1570,3.1680,3.1560,3.1620,424
2009-08-18,22:45:00,3.1630,3.1660,3.1550,3.1560,361
2009-08-18,22:50:00,3.1560,3.1560,3.1490,3.1500,323
2009-08-18,22:55:00,3.1490,3.1570,3.1410,3.1430,598
2009-08-18,23:00:00,3.1420,3.1530,3.1380,3.1510,677
2009-08-18,23:05:00,3.1510,3.1530,3.1420,3.1470,228
2009-08-18,23:10:00,3.1480,3.1510,3.1430,3.1460,362
2009-08-18,23:15:00,3.1470,3.1500,3.1340,3.1360,676
2009-08-18,23:20:00,3.1340,3.1460,3.1150,3.1360,1853
2009-08-18,23:25:00,3.1370,3.1430,3.1240,3.1240,641
2009-08-18,23:30:00,3.1260,3.1380,3.1200,3.1360,863
2009-08-18,23:35:00,3.1360,3.1440,3.1300,3.1380,490
2009-08-18,23:40:00,3.1390,3.1390,3.1270,3.1300,485
2009-08-18,23:45:00,3.1310,3.1420,3.1280,3.1350,251
2009-08-18,23:50:00,3.1340,3.1640,3.1340,3.1520,1250
2009-08-18,23:55:00,3.1520,3.1610,3.1460,3.1520,576
2009-08-19,00:00:00,3.1510,3.1620,3.1500,3.1600,434
2009-08-19,00:05:00,3.1600,3.1620,3.1430,3.1450,699
2009-08-19,00:10:00,3.1450,3.1520,3.1430,3.1480,284
2009-08-19,00:15:00,3.1490,3.1530,3.1450,3.1490,222
2009-08-19,00:20:00,3.1500,3.1520,3.1460,3.1480,161
2009-08-19,00:25:00,3.1480,3.1480,3.1430,3.1440,138
2009-08-19,00:30:00,3.1430,3.1450,3.1390,3.1400,236
2009-08-19,00:35:00,3.1400,3.1480,3.1390,3.1430,281
2009-08-19,00:40:00,3.1430,3.1500,3.1420,3.1460,221
2009-08-19,00:45:00,3.1470,3.1550,3.1450,3.1520,246
2009-08-19,00:50:00,3.1520,3.1590,3.1470,3.1470,328
2009-08-19,00:55:00,3.1480,3.1520,3.1430,3.1430,325
2009-08-19,01:00:00,3.1420,3.1460,3.1420,3.1440,182
2009-08-19,01:05:00,3.1430,3.1450,3.1400,3.1420,333
2009-08-19,01:10:00,3.1430,3.1430,3.1370,3.1420,186
2009-08-19,01:15:00,3.1410,3.1420,3.1340,3.1360,364
2009-08-19,01:20:00,3.1360,3.1370,3.1280,3.1280,305
2009-08-19,01:25:00,3.1270,3.1450,3.1250,3.1440,391
2009-08-19,01:30:00,3.1430,3.1430,3.1080,3.1200,1218
2009-08-19,01:35:00,3.1210,3.1250,3.1140,3.1170,510
2009-08-19,01:40:00,3.1170,3.1250,3.1140,3.1200,574
2009-08-19,01:45:00,3.1200,3.1270,3.1120,3.1200,495
2009-08-19,01:50:00,3.1190,3.1330,3.1160,3.1320,536
2009-08-19,01:55:00,3.1320,3.1350,3.1150,3.1200,721
2009-08-19,02:00:00,3.1200,3.1370,3.1200,3.1290,387
2009-08-19,02:05:00,3.1280,3.1280,3.1200,3.1230,269
2009-08-19,02:10:00,3.1220,3.1240,3.1010,3.1010,778
2009-08-19,02:15:00,3.1010,3.1170,3.0950,3.1040,1124
2009-08-19,02:20:00,3.1030,3.1120,3.0910,3.0960,1037
2009-08-19,02:25:00,3.0950,3.1140,3.0900,3.0970,4601
2009-08-19,02:30:00,3.0970,3.1150,3.0960,3.1050,1293
2009-08-19,02:35:00,3.1040,3.1050,3.0970,3.1000,344
2009-08-19,02:40:00,3.1010,3.1050,3.0990,3.1030,283
2009-08-19,02:45:00,3.1030,3.1080,3.1000,3.1050,178
2009-08-19,02:50:00,3.1040,3.1090,3.0960,3.1060,171
2009-08-19,02:55:00,3.1070,3.1090,3.1050,3.1070,122
2009-08-19,03:00:00,3.1080,3.1080,3.0970,3.1030,255
2009-08-19,03:05:00,3.1030,3.1090,3.1000,3.1070,123
2009-08-19,03:10:00,3.1040,3.1080,3.1010,3.1040,40
2009-08-19,03:15:00,3.1050,3.1070,3.1020,3.1060,43
2009-08-19,03:20:00,3.1070,3.1070,3.1030,3.1050,33
2009-08-19,03:25:00,3.1040,3.1080,3.1030,3.1070,80
2009-08-19,03:30:00,3.1070,3.1070,3.0960,3.1050,193
2009-08-19,03:35:00,3.1050,3.1060,3.1030,3.1030,30
2009-08-19,03:40:00,3.1030,3.1060,3.1010,3.1040,26
2009-08-19,03:45:00,3.1060,3.1070,3.1000,3.1010,37
2009-08-19,03:50:00,3.1030,3.1030,3.0990,3.1010,105
2009-08-19,03:55:00,3.1010,3.1030,3.0950,3.0950,77
2009-08-19,04:00:00,3.0970,3.0980,3.0880,3.0890,95
2009-08-19,04:05:00,3.0900,3.0940,3.0880,3.0940,61
2009-08-19,04:10:00,3.0920,3.0920,3.0920,3.0920,1
2009-08-19,04:15:00,3.0890,3.0890,3.0890,3.0890,1
2009-08-19,04:20:00,3.0920,3.0930,3.0920,3.0930,14
2009-08-19,04:25:00,3.0930,3.0970,3.0930,3.0950,32
2009-08-19,04:30:00,3.0910,3.1040,3.0910,3.1010,226
2009-08-19,04:35:00,3.0990,3.0990,3.0990,3.0990,1
2009-08-19,04:40:00,3.1000,3.1020,3.0960,3.1020,4
2009-08-19,04:45:00,3.1020,3.1050,3.0980,3.0980,14
2009-08-19,04:50:00,3.0990,3.1030,3.0990,3.1030,37
2009-08-19,04:55:00,3.1020,3.1030,3.0970,3.1000,75
2009-08-19,05:00:00,3.1000,3.1030,3.1000,3.1030,13
2009-08-19,05:05:00,3.1040,3.1050,3.1040,3.1050,13
2009-08-19,05:10:00,3.1040,3.1070,3.1040,3.1070,31
2009-08-19,06:00:00,3.0950,3.1040,3.0940,3.0940,23
2009-08-19,06:05:00,3.0960,3.1030,3.0960,3.1030,8
2009-08-19,06:10:00,3.1040,3.1050,3.1040,3.1050,3
2009-08-19,06:15:00,3.1060,3.1060,3.1060,3.1060,3
2009-08-19,06:20:00,3.1060,3.1090,3.1030,3.1030,25
2009-08-19,06:25:00,3.1030,3.1050,3.0990,3.1050,37
2009-08-19,06:30:00,3.1080,3.1080,3.1080,3.1080,3
2009-08-19,06:35:00,3.1080,3.1080,3.0950,3.0970,7
2009-08-19,06:40:00,3.0940,3.0940,3.0940,3.0940,1
2009-08-19,06:45:00,3.0910,3.0910,3.0830,3.0830,18
2009-08-19,06:50:00,3.0860,3.0860,3.0860,3.0860,1
2009-08-19,07:00:00,3.0860,3.0950,3.0830,3.0950,13
2009-08-19,07:05:00,3.1040,3.1040,3.1000,3.1030,13
2009-08-19,07:10:00,3.1000,3.1060,3.1000,3.1060,5
2009-08-19,07:15:00,3.1020,3.1020,3.0940,3.0940,13
2009-08-19,07:25:00,3.0970,3.0970,3.0960,3.0960,8
2009-08-19,07:45:00,3.0940,3.0950,3.0940,3.0940,15
2009-08-19,07:50:00,3.0970,3.0990,3.0940,3.0940,3
2009-08-19,08:00:00,3.1000,3.1000,3.1000,3.1000,2
2009-08-19,08:05:00,3.1030,3.1030,3.0960,3.0960,4
2009-08-19,08:20:00,3.1000,3.1000,3.1000,3.1000,2
2009-08-19,08:25:00,3.1000,3.1020,3.1000,3.1020,3
2009-08-19,08:35:00,3.1030,3.1060,3.1030,3.1060,4
2009-08-19,08:40:00,3.1090,3.1120,3.1090,3.1100,8
2009-08-19,08:45:00,3.1090,3.1100,3.1080,3.1080,10
2009-08-19,08:55:00,3.1100,3.1100,3.1100,3.1100,3
2009-08-19,09:05:00,3.1070,3.1070,3.0960,3.0960,10
2009-08-19,09:10:00,3.0970,3.0970,3.0970,3.0970,1
2009-08-19,09:15:00,3.0960,3.1050,3.0960,3.0970,4
2009-08-19,09:40:00,3.1010,3.1010,3.1010,3.1010,1
2009-08-19,09:45:00,3.0970,3.1020,3.0970,3.1020,2
2009-08-19,09:50:00,3.0980,3.0980,3.0980,3.0980,1
2009-08-19,09:55:00,3.0990,3.0990,3.0990,3.0990,1
2009-08-19,10:00:00,3.0970,3.0970,3.0970,3.0970,2
2009-08-19,10:10:00,3.0970,3.0980,3.0970,3.0980,2
2009-08-19,10:15:00,3.0990,3.0990,3.0990,3.0990,1
2009-08-19,10:20:00,3.1020,3.1030,3.1020,3.1030,3
2009-08-19,10:30:00,3.1010,3.1030,3.1010,3.1010,5
2009-08-19,10:35:00,3.1010,3.1010,3.1010,3.1010,1
2009-08-19,11:00:00,3.1020,3.1020,3.1020,3.1020,1
2009-08-19,11:10:00,3.1000,3.1060,3.1000,3.1060,3
2009-08-19,11:15:00,3.1060,3.1060,3.1060,3.1060,2
2009-08-19,11:20:00,3.1010,3.1010,3.1010,3.1010,3
2009-08-19,11:25:00,3.1000,3.1000,3.1000,3.1000,5
2009-08-19,11:35:00,3.1000,3.1000,3.1000,3.1000,1
2009-08-19,11:40:00,3.0990,3.0990,3.0980,3.0980,4
2009-08-19,11:50:00,3.1000,3.1000,3.1000,3.1000,1
2009-08-19,11:55:00,3.1000,3.1000,3.1000,3.1000,13
2009-08-19,12:05:00,3.1030,3.1030,3.1030,3.1030,1
2009-08-19,12:10:00,3.1000,3.1000,3.1000,3.1000,5
2009-08-19,12:15:00,3.1020,3.1030,3.1020,3.1030,4
2009-08-19,12:25:00,3.1010,3.1010,3.1010,3.1010,3
2009-08-19,12:30:00,3.1040,3.1110,3.1020,3.1100,28
2009-08-19,12:35:00,3.1080,3.1080,3.1080,3.1080,2
2009-08-19,12:40:00,3.1100,3.1110,3.1100,3.1110,2
2009-08-19,12:45:00,3.1110,3.1110,3.1100,3.1110,3
2009-08-19,12:50:00,3.1110,3.1110,3.1110,3.1110,1
2009-08-19,12:55:00,3.1130,3.1130,3.1100,3.1100,2
2009-08-19,13:00:00,3.1080,3.1100,3.1080,3.1100,4
2009-08-19,13:10:00,3.1040,3.1050,3.1010,3.1030,12
2009-08-19,13:15:00,3.1040,3.1070,3.1040,3.1070,5
2009-08-19,13:25:00,3.1050,3.1050,3.1050,3.1050,1
2009-08-19,13:30:00,3.1020,3.1020,3.0990,3.1000,18
2009-08-19,13:35:00,3.1000,3.1000,3.0990,3.0990,10
2009-08-19,13:40:00,3.0990,3.0990,3.0990,3.0990,3
2009-08-19,13:45:00,3.1000,3.1000,3.0960,3.0960,47
2009-08-19,13:50:00,3.0950,3.0970,3.0900,3.0940,31
2009-08-19,13:55:00,3.0930,3.0980,3.0920,3.0980,18
2009-08-19,14:00:00,3.0970,3.1040,3.0970,3.0970,19
2009-08-19,14:05:00,3.0970,3.1010,3.0970,3.0990,8
2009-08-19,14:10:00,3.1020,3.1020,3.0990,3.0990,5
2009-08-19,14:15:00,3.1010,3.1040,3.1010,3.1040,9
2009-08-19,14:20:00,3.1040,3.1040,3.1020,3.1020,3
2009-08-19,14:25:00,3.1030,3.1030,3.1030,3.1030,1
2009-08-19,14:30:00,3.1030,3.1030,3.0970,3.0970,12
2009-08-19,14:35:00,3.0960,3.0960,3.0930,3.0940,7
2009-08-19,14:40:00,3.0950,3.0990,3.0870,3.0870,24
2009-08-19,14:45:00,3.0870,3.0870,3.0720,3.0730,98
2009-08-19,14:50:00,3.0730,3.0800,3.0720,3.0800,39
2009-08-19,14:55:00,3.0790,3.0790,3.0730,3.0750,9
2009-08-19,15:00:00,3.0730,3.0810,3.0720,3.0810,26
2009-08-19,15:05:00,3.0820,3.0830,3.0780,3.0800,28
2009-08-19,15:10:00,3.0810,3.0840,3.0800,3.0800,17
2009-08-19,15:15:00,3.0800,3.0800,3.0760,3.0760,27
2009-08-19,15:20:00,3.0740,3.0740,3.0660,3.0700,39
2009-08-19,15:25:00,3.0680,3.0800,3.0680,3.0790,62
2009-08-19,15:30:00,3.0790,3.0790,3.0740,3.0750,12
2009-08-19,15:35:00,3.0760,3.0770,3.0680,3.0700,36
2009-08-19,15:40:00,3.0700,3.0700,3.0670,3.0670,36
2009-08-19,15:45:00,3.0680,3.0700,3.0650,3.0650,42
2009-08-19,15:50:00,3.0650,3.0670,3.0650,3.0670,15
2009-08-19,15:55:00,3.0650,3.0660,3.0560,3.0560,46
2009-08-19,16:00:00,3.0560,3.0640,3.0550,3.0640,80
2009-08-19,16:05:00,3.0610,3.0610,3.0550,3.0560,22
2009-08-19,16:10:00,3.0560,3.0620,3.0560,3.0570,18
2009-08-19,16:15:00,3.0590,3.0590,3.0550,3.0550,26
2009-08-19,16:20:00,3.0560,3.0560,3.0530,3.0540,17
2009-08-19,16:25:00,3.0550,3.0580,3.0550,3.0570,10
2009-08-19,16:30:00,3.0560,3.0590,3.0540,3.0590,11
2009-08-19,16:35:00,3.0560,3.0560,3.0520,3.0520,14
2009-08-19,16:40:00,3.0520,3.0530,3.0490,3.0520,35
2009-08-19,16:45:00,3.0520,3.0530,3.0490,3.0500,25
2009-08-19,16:50:00,3.0500,3.0510,3.0490,3.0510,8
2009-08-19,16:55:00,3.0500,3.0520,3.0500,3.0520,6
2009-08-19,17:00:00,3.0520,3.0540,3.0520,3.0540,10
2009-08-19,17:05:00,3.0540,3.0540,3.0530,3.0540,8
2009-08-19,17:10:00,3.0530,3.0540,3.0530,3.0540,4
2009-08-19,17:15:00,3.0530,3.0530,3.0500,3.0500,13
2009-08-19,17:20:00,3.0510,3.0510,3.0490,3.0490,4
2009-08-19,17:25:00,3.0540,3.0580,3.0530,3.0530,9
2009-08-19,17:30:00,3.0520,3.0520,3.0520,3.0520,1
2009-08-19,17:35:00,3.0520,3.0550,3.0520,3.0550,3
2009-08-19,17:40:00,3.0560,3.0560,3.0500,3.0500,10
2009-08-19,17:45:00,3.0520,3.0530,3.0500,3.0530,9
2009-08-19,17:50:00,3.0550,3.0560,3.0550,3.0560,7
2009-08-19,17:55:00,3.0560,3.0560,3.0530,3.0530,7
2009-08-19,18:00:00,3.0530,3.0530,3.0510,3.0510,4
2009-08-19,18:05:00,3.0500,3.0550,3.0500,3.0550,3
2009-08-19,18:10:00,3.0570,3.0570,3.0560,3.0560,6
2009-08-19,18:15:00,3.0550,3.0570,3.0550,3.0570,19
2009-08-19,18:20:00,3.0560,3.0600,3.0560,3.0600,10
2009-08-19,18:25:00,3.0560,3.0600,3.0550,3.0560,11
2009-08-19,18:30:00,3.0540,3.0570,3.0540,3.0570,13
2009-08-19,18:35:00,3.0560,3.0600,3.0550,3.0570,40
2009-08-19,18:40:00,3.0590,3.0600,3.0590,3.0590,3
2009-08-19,18:45:00,3.0600,3.0600,3.0590,3.0600,15
2009-08-19,18:50:00,3.0630,3.0650,3.0630,3.0640,4
2009-08-19,18:55:00,3.0640,3.0670,3.0640,3.0650,31
2009-08-19,19:00:00,3.0630,3.0840,3.0630,3.0840,121
2009-08-19,19:05:00,3.0850,3.0900,3.0780,3.0850,75
2009-08-19,19:10:00,3.0840,3.0880,3.0800,3.0860,98
2009-08-19,19:15:00,3.0880,3.0880,3.0800,3.0810,26
2009-08-19,19:20:00,3.0810,3.0860,3.0760,3.0850,67
2009-08-19,19:25:00,3.0870,3.0870,3.0820,3.0850,37
2009-08-19,19:30:00,3.0850,3.0860,3.0840,3.0850,27
2009-08-19,19:35:00,3.0850,3.0870,3.0800,3.0800,39
2009-08-19,19:40:00,3.0800,3.0870,3.0800,3.0850,24
2009-08-19,19:45:00,3.0840,3.0840,3.0790,3.0800,42
2009-08-19,19:50:00,3.0810,3.0820,3.0770,3.0770,15
2009-08-19,19:55:00,3.0750,3.0810,3.0680,3.0800,165
2009-08-19,20:00:00,3.0760,3.0880,3.0760,3.0850,125
2009-08-19,20:05:00,3.0860,3.1060,3.0850,3.1000,314
2009-08-19,20:10:00,3.1000,3.1020,3.0790,3.0810,233
2009-08-19,20:15:00,3.0810,3.0810,3.0600,3.0640,382
2009-08-19,20:20:00,3.0650,3.0820,3.0600,3.0620,276
2009-08-19,20:25:00,3.0610,3.0740,3.0550,3.0730,193
2009-08-19,20:30:00,3.0740,3.0930,3.0710,3.0880,236
2009-08-19,20:35:00,3.0890,3.0970,3.0830,3.0960,291
2009-08-19,20:40:00,3.0960,3.0980,3.0780,3.0820,156
2009-08-19,20:45:00,3.0840,3.0890,3.0740,3.0770,170
2009-08-19,20:50:00,3.0770,3.0870,3.0720,3.0720,105
2009-08-19,20:55:00,3.0740,3.0780,3.0640,3.0690,250
2009-08-19,21:00:00,3.0670,3.1170,3.0660,3.0990,1811
2009-08-19,21:05:00,3.1000,3.1250,3.1000,3.1150,1530
2009-08-19,21:10:00,3.1140,3.1150,3.1010,3.1030,681
2009-08-19,21:15:00,3.1040,3.1130,3.1040,3.1050,555
2009-08-19,21:20:00,3.1050,3.1120,3.0930,3.0940,466
2009-08-19,21:25:00,3.0940,3.1040,3.0910,3.0990,378
2009-08-19,21:30:00,3.0980,3.1080,3.0960,3.1020,566
2009-08-19,21:35:00,3.1020,3.1150,3.0990,3.1070,864
2009-08-19,21:40:00,3.1050,3.1180,3.1050,3.1130,447
2009-08-19,21:45:00,3.1130,3.1340,3.1130,3.1250,1309
2009-08-19,21:50:00,3.1250,3.1570,3.1240,3.1470,1902
2009-08-19,21:55:00,3.1470,3.1640,3.1420,3.1630,1350
2009-08-19,22:00:00,3.1620,3.1860,3.1540,3.1690,2553
2009-08-19,22:05:00,3.1690,3.1720,3.1530,3.1600,1140
2009-08-19,22:10:00,3.1600,3.1660,3.1440,3.1480,855
2009-08-19,22:15:00,3.1480,3.1490,3.1330,3.1370,769
2009-08-19,22:20:00,3.1360,3.1530,3.1340,3.1450,484
2009-08-19,22:25:00,3.1440,3.1460,3.1230,3.1340,435
2009-08-19,22:30:00,3.1380,3.1850,3.1380,3.1570,2514
2009-08-19,22:35:00,3.1570,3.1730,3.1400,3.1530,1178
2009-08-19,22:40:00,3.1550,3.1570,3.1330,3.1360,708
2009-08-19,22:45:00,3.1370,3.1370,3.1100,3.1250,1441
2009-08-19,22:50:00,3.1230,3.1290,3.1150,3.1170,758
2009-08-19,22:55:00,3.1190,3.1240,3.1110,3.1180,827
2009-08-19,23:00:00,3.1170,3.1210,3.1100,3.1150,694
2009-08-19,23:05:00,3.1140,3.1170,3.1100,3.1130,619
2009-08-19,23:10:00,3.1140,3.1190,3.1120,3.1170,298
2009-08-19,23:15:00,3.1160,3.1230,3.1120,3.1130,507
2009-08-19,23:20:00,3.1120,3.1140,3.0950,3.0970,1421
2009-08-19,23:25:00,3.0970,3.0980,3.0930,3.0950,789
2009-08-19,23:30:00,3.0960,3.1030,3.0930,3.0990,755
2009-08-19,23:35:00,3.0980,3.1030,3.0940,3.1010,346
2009-08-19,23:40:00,3.1030,3.1280,3.1010,3.1190,1224
2009-08-19,23:45:00,3.1200,3.1330,3.1180,3.1280,495
2009-08-19,23:50:00,3.1260,3.1430,3.1220,3.1350,965
2009-08-19,23:55:00,3.1350,3.1400,3.1230,3.1320,695
2009-08-20,00:00:00,3.1330,3.1340,3.1260,3.1300,236
2009-08-20,00:05:00,3.1300,3.1310,3.1250,3.1310,412
2009-08-20,00:10:00,3.1310,3.1380,3.1300,3.1300,389
2009-08-20,00:15:00,3.1300,3.1340,3.1070,3.1090,807
2009-08-20,00:20:00,3.1100,3.1100,3.0930,3.1050,921
2009-08-20,00:25:00,3.1050,3.1150,3.1030,3.1110,356
2009-08-20,00:30:00,3.1110,3.1190,3.1090,3.1140,225
2009-08-20,00:35:00,3.1140,3.1160,3.1070,3.1160,204
2009-08-20,00:40:00,3.1150,3.1180,3.0930,3.0950,721
2009-08-20,00:45:00,3.0950,3.1030,3.0860,3.1010,653
2009-08-20,00:50:00,3.1010,3.1110,3.0980,3.1040,410
2009-08-20,00:55:00,3.1040,3.1140,3.1010,3.1040,238
2009-08-20,01:00:00,3.1060,3.1090,3.1040,3.1060,223
2009-08-20,01:05:00,3.1060,3.1180,3.1010,3.1130,406
2009-08-20,01:10:00,3.1120,3.1140,3.1050,3.1080,269
2009-08-20,01:15:00,3.1070,3.1090,3.1050,3.1050,230
2009-08-20,01:20:00,3.1060,3.1080,3.0970,3.0980,179
2009-08-20,01:25:00,3.1000,3.1090,3.1000,3.1060,190
2009-08-20,01:30:00,3.1050,3.1060,3.1000,3.1050,194
2009-08-20,01:35:00,3.1050,3.1240,3.1040,3.1200,496
2009-08-20,01:40:00,3.1200,3.1420,3.1180,3.1360,822
2009-08-20,01:45:00,3.1360,3.1450,3.1340,3.1430,699
2009-08-20,01:50:00,3.1420,3.1520,3.1330,3.1460,1011
2009-08-20,01:55:00,3.1460,3.1670,3.1390,3.1600,1491
2009-08-20,02:00:00,3.1580,3.1640,3.1440,3.1560,1281
2009-08-20,02:05:00,3.1570,3.1570,3.1330,3.1360,558
2009-08-20,02:10:00,3.1360,3.1360,3.1220,3.1320,745
2009-08-20,02:15:00,3.1330,3.1380,3.1130,3.1260,953
2009-08-20,02:20:00,3.1270,3.1330,3.1110,3.1280,1034
2009-08-20,02:25:00,3.1280,3.1430,3.1060,3.1190,2572
2009-08-20,02:30:00,3.1190,3.1250,3.1090,3.1170,871
2009-08-20,02:35:00,3.1160,3.1190,3.1110,3.1170,235
2009-08-20,02:40:00,3.1180,3.1190,3.1160,3.1180,67
2009-08-20,02:45:00,3.1170,3.1200,3.1150,3.1150,83
2009-08-20,02:50:00,3.1160,3.1220,3.1160,3.1220,156
2009-08-20,02:55:00,3.1220,3.1270,3.1210,3.1260,110
2009-08-20,03:00:00,3.1250,3.1260,3.1190,3.1230,114
2009-08-20,03:05:00,3.1250,3.1260,3.1220,3.1250,72
2009-08-20,03:10:00,3.1250,3.1250,3.1200,3.1240,125
2009-08-20,03:15:00,3.1240,3.1320,3.1240,3.1300,144
2009-08-20,03:20:00,3.1270,3.1270,3.1220,3.1220,82
2009-08-20,03:25:00,3.1220,3.1240,3.1210,3.1220,54
2009-08-20,03:30:00,3.1210,3.1230,3.1170,3.1200,74
2009-08-20,03:35:00,3.1200,3.1230,3.1170,3.1230,71
2009-08-20,03:40:00,3.1210,3.1230,3.1200,3.1220,31
2009-08-20,03:45:00,3.1220,3.1250,3.1200,3.1240,38
2009-08-20,03:50:00,3.1250,3.1260,3.1240,3.1240,49
2009-08-20,03:55:00,3.1240,3.1250,3.1230,3.1250,36
2009-08-20,04:00:00,3.1240,3.1260,3.1220,3.1240,17
2009-08-20,04:05:00,3.1250,3.1310,3.1240,3.1310,38
2009-08-20,04:10:00,3.1310,3.1310,3.1290,3.1310,33
2009-08-20,04:15:00,3.1300,3.1310,3.1270,3.1280,7
2009-08-20,04:20:00,3.1300,3.1300,3.1300,3.1300,2
2009-08-20,04:25:00,3.1310,3.1320,3.1310,3.1320,10
2009-08-20,04:30:00,3.1300,3.1300,3.1270,3.1280,21
2009-08-20,04:35:00,3.1280,3.1280,3.1280,3.1280,2
2009-08-20,04:40:00,3.1300,3.1330,3.1300,3.1310,33
2009-08-20,04:45:00,3.1310,3.1340,3.1270,3.1310,24
2009-08-20,04:50:00,3.1320,3.1360,3.1310,3.1360,12
2009-08-20,04:55:00,3.1320,3.1400,3.1320,3.1360,42
2009-08-20,05:00:00,3.1350,3.1390,3.1340,3.1340,10
2009-08-20,05:10:00,3.1390,3.1420,3.1380,3.1380,9
2009-08-20,06:00:00,3.1400,3.1410,3.1320,3.1330,6
2009-08-20,06:10:00,3.1310,3.1310,3.1310,3.1310,2
2009-08-20,06:15:00,3.1310,3.1320,3.1260,3.1310,14
2009-08-20,06:20:00,3.1290,3.1300,3.1280,3.1300,4
2009-08-20,06:30:00,3.1280,3.1280,3.1280,3.1280,3
2009-08-20,06:35:00,3.1260,3.1260,3.1260,3.1260,1
2009-08-20,06:45:00,3.1250,3.1250,3.1250,3.1250,2
2009-08-20,06:50:00,3.1240,3.1260,3.1240,3.1260,3
2009-08-20,07:00:00,3.1240,3.1240,3.1180,3.1200,13
2009-08-20,07:15:00,3.1190,3.1190,3.1180,3.1180,6
2009-08-20,07:20:00,3.1200,3.1200,3.1180,3.1180,2
2009-08-20,07:30:00,3.1210,3.1210,3.1130,3.1150,12
2009-08-20,07:35:00,3.1200,3.1200,3.1150,3.1190,10
2009-08-20,07:40:00,3.1170,3.1170,3.1170,3.1170,1
2009-08-20,07:45:00,3.1140,3.1140,3.1140,3.1140,1
2009-08-20,07:55:00,3.1120,3.1120,3.1120,3.1120,1
2009-08-20,08:00:00,3.1110,3.1110,3.1070,3.1070,3
2009-08-20,08:05:00,3.1100,3.1100,3.1100,3.1100,1
2009-08-20,08:10:00,3.1100,3.1110,3.1100,3.1100,3
2009-08-20,08:15:00,3.1130,3.1130,3.1130,3.1130,1
2009-08-20,08:20:00,3.1130,3.1130,3.1130,3.1130,1
2009-08-20,08:25:00,3.1090,3.1090,3.1080,3.1080,3
2009-08-20,08:30:00,3.1050,3.1050,3.1050,3.1050,1
2009-08-20,08:35:00,3.1050,3.1050,3.1050,3.1050,1
2009-08-20,08:40:00,3.1040,3.1040,3.1040,3.1040,1
2009-08-20,08:45:00,3.1050,3.1050,3.0950,3.0950,27
2009-08-20,08:50:00,3.0950,3.0980,3.0950,3.0970,14
2009-08-20,08:55:00,3.0970,3.1010,3.0970,3.1000,6
2009-08-20,09:00:00,3.1000,3.1000,3.1000,3.1000,1
2009-08-20,09:10:00,3.1010,3.1010,3.1010,3.1010,1
2009-08-20,09:15:00,3.0980,3.0980,3.0980,3.0980,3
2009-08-20,09:25:00,3.0970,3.0970,3.0970,3.0970,1
2009-08-20,09:30:00,3.0990,3.1000,3.0990,3.1000,3
2009-08-20,09:35:00,3.0980,3.0980,3.0970,3.0970,2
2009-08-20,09:45:00,3.0980,3.0980,3.0980,3.0980,2
2009-08-20,09:50:00,3.0990,3.1040,3.0990,3.1040,10
2009-08-20,09:55:00,3.1000,3.1000,3.1000,3.1000,3
2009-08-20,10:00:00,3.0980,3.0980,3.0970,3.0970,3
2009-08-20,10:05:00,3.0970,3.0980,3.0970,3.0980,3
2009-08-20,10:10:00,3.0970,3.0970,3.0970,3.0970,1
2009-08-20,10:25:00,3.0970,3.0970,3.0970,3.0970,1
2009-08-20,10:35:00,3.0970,3.0970,3.0970,3.0970,1
2009-08-20,10:45:00,3.0990,3.1000,3.0990,3.1000,2
2009-08-20,10:50:00,3.1010,3.1020,3.0980,3.0980,4
2009-08-20,11:00:00,3.1000,3.1000,3.1000,3.1000,2
2009-08-20,11:05:00,3.1010,3.1010,3.1010,3.1010,2
2009-08-20,11:10:00,3.1010,3.1010,3.1010,3.1010,1
2009-08-20,11:15:00,3.0990,3.0990,3.0980,3.0980,2
2009-08-20,11:20:00,3.0980,3.0980,3.0980,3.0980,1
2009-08-20,11:30:00,3.1010,3.1020,3.1010,3.1020,4
2009-08-20,11:45:00,3.1010,3.1030,3.1010,3.1010,8
2009-08-20,11:50:00,3.1010,3.1040,3.1010,3.1040,5
2009-08-20,11:55:00,3.1050,3.1080,3.1050,3.1080,7
2009-08-20,12:10:00,3.1090,3.1090,3.1090,3.1090,1
2009-08-20,12:15:00,3.1090,3.1090,3.1050,3.1050,11
2009-08-20,12:20:00,3.1060,3.1110,3.1060,3.1110,4
2009-08-20,12:25:00,3.1120,3.1140,3.1120,3.1140,13
2009-08-20,12:30:00,3.1150,3.1180,3.1120,3.1170,37
2009-08-20,12:35:00,3.1180,3.1210,3.1180,3.1200,20
2009-08-20,12:40:00,3.1200,3.1230,3.1190,3.1190,20
2009-08-20,12:45:00,3.1190,3.1260,3.1190,3.1260,17
2009-08-20,12:50:00,3.1240,3.1240,3.1190,3.1200,21
2009-08-20,12:55:00,3.1190,3.1200,3.1190,3.1190,4
2009-08-20,13:00:00,3.1200,3.1250,3.1200,3.1250,10
2009-08-20,13:05:00,3.1250,3.1250,3.1220,3.1230,6
2009-08-20,13:10:00,3.1220,3.1230,3.1210,3.1220,11
2009-08-20,13:15:00,3.1210,3.1210,3.1190,3.1190,4
2009-08-20,13:20:00,3.1210,3.1240,3.1200,3.1240,9
2009-08-20,13:25:00,3.1230,3.1260,3.1230,3.1240,13
2009-08-20,13:30:00,3.1230,3.1240,3.1230,3.1240,4
2009-08-20,13:35:00,3.1230,3.1230,3.1200,3.1200,9
2009-08-20,13:40:00,3.1230,3.1270,3.1230,3.1260,16
2009-08-20,13:45:00,3.1260,3.1260,3.1240,3.1240,5
2009-08-20,13:50:00,3.1240,3.1240,3.1200,3.1200,7
2009-08-20,13:55:00,3.1170,3.1220,3.1160,3.1220,18
2009-08-20,14:00:00,3.1230,3.1230,3.1220,3.1230,4
2009-08-20,14:05:00,3.1240,3.1250,3.1240,3.1250,5
2009-08-20,14:10:00,3.1250,3.1260,3.1220,3.1230,17
2009-08-20,14:15:00,3.1230,3.1230,3.1210,3.1210,6
2009-08-20,14:20:00,3.1190,3.1210,3.1170,3.1190,17
2009-08-20,14:25:00,3.1190,3.1220,3.1190,3.1220,8
2009-08-20,14:30:00,3.1200,3.1230,3.1170,3.1180,13
2009-08-20,14:35:00,3.1190,3.1200,3.1190,3.1200,8
2009-08-20,14:40:00,3.1220,3.1240,3.1220,3.1220,6
2009-08-20,14:45:00,3.1220,3.1220,3.1200,3.1200,21
2009-08-20,14:50:00,3.1200,3.1240,3.1190,3.1240,24
2009-08-20,14:55:00,3.1230,3.1250,3.1220,3.1250,15
2009-08-20,15:00:00,3.1260,3.1270,3.1260,3.1270,10
2009-08-20,15:05:00,3.1290,3.1320,3.1280,3.1310,22
2009-08-20,15:10:00,3.1320,3.1320,3.1320,3.1320,1
2009-08-20,15:15:00,3.1320,3.1330,3.1320,3.1330,12
2009-08-20,15:20:00,3.1340,3.1350,3.1330,3.1340,17
2009-08-20,15:25:00,3.1340,3.1360,3.1340,3.1340,36
2009-08-20,15:30:00,3.1340,3.1360,3.1310,3.1350,43
2009-08-20,15:35:00,3.1340,3.1370,3.1330,3.1360,47
2009-08-20,15:40:00,3.1370,3.1390,3.1360,3.1370,22
2009-08-20,15:45:00,3.1360,3.1380,3.1330,3.1330,21
2009-08-20,15:50:00,3.1340,3.1340,3.1310,3.1330,38
2009-08-20,15:55:00,3.1310,3.1350,3.1310,3.1350,16
2009-08-20,16:00:00,3.1340,3.1390,3.1330,3.1380,33
2009-08-20,16:05:00,3.1380,3.1430,3.1370,3.1400,28
2009-08-20,16:10:00,3.1410,3.1450,3.1400,3.1450,19
2009-08-20,16:15:00,3.1450,3.1450,3.1420,3.1450,11
2009-08-20,16:20:00,3.1440,3.1460,3.1440,3.1440,7
2009-08-20,16:25:00,3.1430,3.1440,3.1410,3.1410,5
2009-08-20,16:30:00,3.1430,3.1430,3.1390,3.1400,30
2009-08-20,16:35:00,3.1420,3.1420,3.1390,3.1410,6
2009-08-20,16:40:00,3.1420,3.1430,3.1400,3.1400,16
2009-08-20,16:45:00,3.1400,3.1400,3.1380,3.1390,25
2009-08-20,16:50:00,3.1400,3.1410,3.1400,3.1410,2
2009-08-20,16:55:00,3.1410,3.1420,3.1400,3.1400,8
2009-08-20,17:00:00,3.1420,3.1440,3.1410,3.1440,19
2009-08-20,17:05:00,3.1440,3.1450,3.1430,3.1440,8
2009-08-20,17:10:00,3.1440,3.1470,3.1440,3.1470,12
2009-08-20,17:15:00,3.1470,3.1490,3.1470,3.1470,22
2009-08-20,17:20:00,3.1480,3.1500,3.1470,3.1490,18
2009-08-20,17:25:00,3.1500,3.1500,3.1490,3.1490,6
2009-08-20,17:30:00,3.1490,3.1500,3.1490,3.1500,22
2009-08-20,17:35:00,3.1490,3.1500,3.1460,3.1460,20
2009-08-20,17:40:00,3.1470,3.1480,3.1470,3.1480,7
2009-08-20,17:45:00,3.1490,3.1500,3.1480,3.1500,11
2009-08-20,17:50:00,3.1510,3.1540,3.1490,3.1500,33
2009-08-20,17:55:00,3.1490,3.1560,3.1490,3.1560,53
2009-08-20,18:00:00,3.1550,3.1590,3.1530,3.1530,38
2009-08-20,18:05:00,3.1510,3.1540,3.1510,3.1540,10
2009-08-20,18:10:00,3.1550,3.1570,3.1550,3.1570,8
2009-08-20,18:15:00,3.1580,3.1600,3.1560,3.1590,26
2009-08-20,18:20:00,3.1590,3.1630,3.1590,3.1630,39
2009-08-20,18:25:00,3.1640,3.1690,3.1640,3.1670,34
2009-08-20,18:30:00,3.1670,3.1670,3.1620,3.1630,10
2009-08-20,18:35:00,3.1620,3.1620,3.1600,3.1600,10
2009-08-20,18:40:00,3.1590,3.1590,3.1550,3.1550,21
2009-08-20,18:45:00,3.1570,3.1600,3.1560,3.1590,11
2009-08-20,18:50:00,3.1590,3.1590,3.1540,3.1570,20
2009-08-20,18:55:00,3.1560,3.1580,3.1540,3.1540,33
2009-08-20,19:00:00,3.1550,3.1550,3.1540,3.1550,37
2009-08-20,19:05:00,3.1560,3.1560,3.1540,3.1540,12
2009-08-20,19:10:00,3.1520,3.1540,3.1380,3.1380,42
2009-08-20,19:15:00,3.1360,3.1430,3.1270,3.1300,176
2009-08-20,19:20:00,3.1290,3.1290,3.1210,3.1230,97
2009-08-20,19:25:00,3.1240,3.1280,3.1230,3.1260,41
2009-08-20,19:30:00,3.1260,3.1340,3.1260,3.1320,50
2009-08-20,19:35:00,3.1320,3.1360,3.1320,3.1350,47
2009-08-20,19:40:00,3.1360,3.1360,3.1330,3.1330,62
2009-08-20,19:45:00,3.1330,3.1370,3.1300,3.1370,16
2009-08-20,19:50:00,3.1370,3.1440,3.1370,3.1410,69
2009-08-20,19:55:00,3.1410,3.1430,3.1370,3.1400,30
2009-08-20,20:00:00,3.1390,3.1400,3.1380,3.1390,36
2009-08-20,20:05:00,3.1390,3.1430,3.1390,3.1410,56
2009-08-20,20:10:00,3.1430,3.1440,3.1360,3.1370,68
2009-08-20,20:15:00,3.1360,3.1370,3.1260,3.1300,166
2009-08-20,20:20:00,3.1310,3.1330,3.1200,3.1300,162
2009-08-20,20:25:00,3.1300,3.1360,3.1300,3.1300,125
2009-08-20,20:30:00,3.1300,3.1390,3.1180,3.1240,572
2009-08-20,20:35:00,3.1240,3.1290,3.1200,3.1220,137
2009-08-20,20:40:00,3.1210,3.1250,3.1200,3.1200,87
2009-08-20,20:45:00,3.1220,3.1320,3.1210,3.1250,277
2009-08-20,20:50:00,3.1250,3.1370,3.1250,3.1360,242
2009-08-20,20:55:00,3.1360,3.1370,3.1230,3.1230,269
2009-08-20,21:00:00,3.1220,3.1310,3.0930,3.0950,1645
2009-08-20,21:05:00,3.0950,3.1000,3.0670,3.0700,2586
2009-08-20,21:10:00,3.0720,3.0780,3.0600,3.0690,1552
2009-08-20,21:15:00,3.0700,3.0840,3.0690,3.0810,823
2009-08-20,21:20:00,3.0820,3.0850,3.0790,3.0810,427
2009-08-20,21:25:00,3.0800,3.0800,3.0570,3.0760,1364
2009-08-20,21:30:00,3.0770,3.0790,3.0650,3.0660,961
2009-08-20,21:35:00,3.0660,3.0790,3.0580,3.0620,935
2009-08-20,21:40:00,3.0630,3.0760,3.0600,3.0670,729
2009-08-20,21:45:00,3.0670,3.0740,3.0610,3.0700,521
2009-08-20,21:50:00,3.0710,3.0740,3.0650,3.0680,452
2009-08-20,21:55:00,3.0680,3.0720,3.0480,3.0670,1532
2009-08-20,22:00:00,3.0670,3.0710,3.0350,3.0450,2098
2009-08-20,22:05:00,3.0440,3.0580,3.0380,3.0410,1015
2009-08-20,22:10:00,3.0420,3.0550,3.0340,3.0540,737
2009-08-20,22:15:00,3.0510,3.0670,3.0480,3.0620,827
2009-08-20,22:20:00,3.0620,3.0660,3.0550,3.0590,384
2009-08-20,22:25:00,3.0590,3.0850,3.0550,3.0740,818
2009-08-20,22:30:00,3.0800,3.1310,2.9930,3.0700,6759
2009-08-20,22:35:00,3.0710,3.0740,3.0440,3.0480,2002
2009-08-20,22:40:00,3.0490,3.0550,3.0210,3.0320,2238
2009-08-20,22:45:00,3.0320,3.0370,3.0090,3.0190,2281
2009-08-20,22:50:00,3.0190,3.0190,2.9600,2.9830,5047
2009-08-20,22:55:00,2.9820,3.0130,2.9810,2.9970,2279
2009-08-20,23:00:00,2.9970,2.9970,2.9810,2.9820,1620
2009-08-20,23:05:00,2.9820,2.9860,2.9570,2.9650,2059
2009-08-20,23:10:00,2.9650,2.9770,2.9580,2.9740,1767
2009-08-20,23:15:00,2.9740,2.9850,2.9680,2.9800,955
2009-08-20,23:20:00,2.9800,2.9870,2.9800,2.9860,777
2009-08-20,23:25:00,2.9860,3.0150,2.9810,3.0030,1748
2009-08-20,23:30:00,3.0020,3.0100,2.9940,2.9940,822
2009-08-20,23:35:00,2.9930,2.9960,2.9790,2.9830,946
2009-08-20,23:40:00,2.9820,2.9830,2.9760,2.9800,421
2009-08-20,23:45:00,2.9790,2.9830,2.9760,2.9790,291
2009-08-20,23:50:00,2.9780,2.9900,2.9780,2.9900,480
2009-08-20,23:55:00,2.9890,2.9900,2.9730,2.9770,312
2009-08-21,00:00:00,2.9770,2.9810,2.9730,2.9800,359
2009-08-21,00:05:00,2.9820,2.9870,2.9770,2.9830,401
2009-08-21,00:10:00,2.9830,2.9850,2.9710,2.9730,384
2009-08-21,00:15:00,2.9740,2.9790,2.9620,2.9710,995
2009-08-21,00:20:00,2.9710,2.9730,2.9470,2.9550,1333
2009-08-21,00:25:00,2.9550,2.9630,2.9380,2.9540,1175
2009-08-21,00:30:00,2.9550,2.9640,2.9520,2.9580,606
2009-08-21,00:35:00,2.9570,2.9570,2.9370,2.9430,1163
2009-08-21,00:40:00,2.9420,2.9530,2.9350,2.9480,671
2009-08-21,00:45:00,2.9490,2.9630,2.9480,2.9620,364
2009-08-21,00:50:00,2.9620,2.9620,2.9500,2.9510,224
2009-08-21,00:55:00,2.9500,2.9530,2.9470,2.9520,353
2009-08-21,01:00:00,2.9510,2.9600,2.9470,2.9580,331
2009-08-21,01:05:00,2.9580,2.9590,2.9450,2.9470,422
2009-08-21,01:10:00,2.9470,2.9530,2.9440,2.9530,254
2009-08-21,01:15:00,2.9530,2.9660,2.9520,2.9600,401
2009-08-21,01:20:00,2.9600,2.9610,2.9540,2.9550,230
2009-08-21,01:25:00,2.9560,2.9600,2.9550,2.9600,233
2009-08-21,01:30:00,2.9590,2.9620,2.9540,2.9580,234
2009-08-21,01:35:00,2.9590,2.9730,2.9590,2.9720,710
2009-08-21,01:40:00,2.9710,2.9730,2.9650,2.9700,398
2009-08-21,01:45:00,2.9700,2.9730,2.9520,2.9560,422
2009-08-21,01:50:00,2.9530,2.9540,2.9400,2.9450,587
2009-08-21,01:55:00,2.9450,2.9470,2.9320,2.9350,1022
2009-08-21,02:00:00,2.9320,2.9490,2.9300,2.9380,687
2009-08-21,02:05:00,2.9360,2.9460,2.9320,2.9430,559
2009-08-21,02:10:00,2.9430,2.9530,2.9390,2.9520,374
2009-08-21,02:15:00,2.9510,2.9640,2.9500,2.9560,589
2009-08-21,02:20:00,2.9570,2.9630,2.9410,2.9600,1087
2009-08-21,02:25:00,2.9600,2.9720,2.9400,2.9470,2811
2009-08-21,02:30:00,2.9460,2.9520,2.9430,2.9520,770
2009-08-21,02:35:00,2.9520,2.9520,2.9450,2.9490,276
2009-08-21,02:40:00,2.9500,2.9510,2.9430,2.9460,172
2009-08-21,02:45:00,2.9470,2.9490,2.9420,2.9450,159
2009-08-21,02:50:00,2.9440,2.9450,2.9380,2.9390,295
2009-08-21,02:55:00,2.9390,2.9450,2.9380,2.9390,69
2009-08-21,03:00:00,2.9390,2.9420,2.9390,2.9420,29
2009-08-21,03:05:00,2.9420,2.9480,2.9410,2.9470,69
2009-08-21,03:10:00,2.9470,2.9470,2.9410,2.9420,65
2009-08-21,03:15:00,2.9420,2.9450,2.9400,2.9410,66
2009-08-21,03:20:00,2.9410,2.9420,2.9330,2.9360,81
2009-08-21,03:25:00,2.9350,2.9390,2.9320,2.9360,118
2009-08-21,03:30:00,2.9370,2.9380,2.9340,2.9360,20
2009-08-21,03:35:00,2.9350,2.9360,2.9310,2.9330,50
2009-08-21,03:40:00,2.9330,2.9350,2.9280,2.9320,248
2009-08-21,03:45:00,2.9310,2.9390,2.9310,2.9360,61
2009-08-21,03:50:00,2.9380,2.9390,2.9370,2.9390,29
2009-08-21,03:55:00,2.9390,2.9430,2.9370,2.9430,72
2009-08-21,04:00:00,2.9450,2.9450,2.9360,2.9360,102
2009-08-21,04:05:00,2.9380,2.9440,2.9360,2.9410,52
2009-08-21,04:10:00,2.9430,2.9480,2.9400,2.9430,23
2009-08-21,04:15:00,2.9460,2.9490,2.9430,2.9430,10
2009-08-21,04:20:00,2.9440,2.9440,2.9420,2.9430,7
2009-08-21,04:25:00,2.9430,2.9540,2.9430,2.9480,73
2009-08-21,04:30:00,2.9470,2.9500,2.9460,2.9480,5
2009-08-21,04:35:00,2.9480,2.9500,2.9470,2.9490,25
2009-08-21,04:45:00,2.9500,2.9500,2.9500,2.9500,3
2009-08-21,04:50:00,2.9490,2.9490,2.9490,2.9490,1
2009-08-21,04:55:00,2.9470,2.9470,2.9450,2.9450,7
2009-08-21,05:00:00,2.9430,2.9460,2.9430,2.9460,6
2009-08-21,05:05:00,2.9430,2.9440,2.9430,2.9430,17
2009-08-21,05:10:00,2.9430,2.9440,2.9360,2.9360,11
2009-08-21,06:00:00,2.9300,2.9450,2.9300,2.9420,15
2009-08-21,06:05:00,2.9450,2.9510,2.9450,2.9510,7
2009-08-21,06:10:00,2.9510,2.9520,2.9500,2.9500,10
2009-08-21,06:15:00,2.9500,2.9500,2.9450,2.9470,5
2009-08-21,06:20:00,2.9470,2.9480,2.9470,2.9470,6
2009-08-21,06:30:00,2.9480,2.9530,2.9480,2.9530,10
2009-08-21,06:35:00,2.9530,2.9530,2.9530,2.9530,5
2009-08-21,06:40:00,2.9540,2.9540,2.9540,2.9540,1
2009-08-21,06:45:00,2.9530,2.9530,2.9530,2.9530,1
2009-08-21,06:50:00,2.9530,2.9530,2.9500,2.9500,2
2009-08-21,06:55:00,2.9520,2.9520,2.9500,2.9510,4
2009-08-21,07:00:00,2.9520,2.9520,2.9520,2.9520,3
2009-08-21,07:05:00,2.9500,2.9510,2.9430,2.9480,22
2009-08-21,07:10:00,2.9460,2.9460,2.9430,2.9430,7
2009-08-21,07:15:00,2.9450,2.9460,2.9450,2.9460,5
2009-08-21,07:20:00,2.9520,2.9520,2.9520,2.9520,2
2009-08-21,07:25:00,2.9530,2.9580,2.9520,2.9520,22
2009-08-21,07:30:00,2.9530,2.9620,2.9500,2.9620,17
2009-08-21,07:35:00,2.9560,2.9570,2.9540,2.9570,12
2009-08-21,07:50:00,2.9540,2.9550,2.9540,2.9540,10
2009-08-21,07:55:00,2.9540,2.9550,2.9540,2.9550,2
2009-08-21,08:00:00,2.9540,2.9540,2.9540,2.9540,1
2009-08-21,08:05:00,2.9570,2.9570,2.9570,2.9570,4
2009-08-21,08:10:00,2.9560,2.9560,2.9560,2.9560,1
2009-08-21,08:15:00,2.9570,2.9570,2.9570,2.9570,2
2009-08-21,08:20:00,2.9550,2.9570,2.9550,2.9570,3
2009-08-21,08:30:00,2.9560,2.9560,2.9560,2.9560,3
2009-08-21,08:40:00,2.9560,2.9560,2.9560,2.9560,1
2009-08-21,08:50:00,2.9540,2.9540,2.9540,2.9540,3
2009-08-21,08:55:00,2.9550,2.9560,2.9550,2.9560,2
2009-08-21,09:00:00,2.9570,2.9570,2.9570,2.9570,2
2009-08-21,09:05:00,2.9510,2.9510,2.9480,2.9480,7
2009-08-21,09:15:00,2.9470,2.9470,2.9330,2.9330,7
2009-08-21,09:30:00,2.9350,2.9350,2.9320,2.9320,4
2009-08-21,09:40:00,2.9370,2.9370,2.9250,2.9250,12
2009-08-21,09:45:00,2.9290,2.9290,2.9250,2.9290,21
2009-08-21,09:50:00,2.9250,2.9250,2.9250,2.9250,2
2009-08-21,10:05:00,2.9300,2.9300,2.9300,2.9300,1
2009-08-21,10:10:00,2.9300,2.9320,2.9300,2.9320,4
2009-08-21,10:15:00,2.9280,2.9320,2.9280,2.9320,3
2009-08-21,10:20:00,2.9300,2.9300,2.9300,2.9300,5
2009-08-21,10:35:00,2.9360,2.9360,2.9360,2.9360,1
2009-08-21,10:50:00,2.9300,2.9300,2.9300,2.9300,1
2009-08-21,11:10:00,2.9290,2.9290,2.9290,2.9290,1
2009-08-21,11:15:00,2.9290,2.9290,2.9290,2.9290,1
2009-08-21,11:25:00,2.9310,2.9310,2.9300,2.9300,4
2009-08-21,11:30:00,2.9300,2.9300,2.9280,2.9280,6
2009-08-21,11:40:00,2.9330,2.9330,2.9330,2.9330,1
2009-08-21,11:50:00,2.9270,2.9270,2.9180,2.9180,15
2009-08-21,12:05:00,2.9210,2.9210,2.9210,2.9210,4
2009-08-21,12:10:00,2.9210,2.9210,2.9210,2.9210,1
2009-08-21,12:15:00,2.9270,2.9270,2.9270,2.9270,1
2009-08-21,12:20:00,2.9270,2.9270,2.9270,2.9270,1
2009-08-21,12:25:00,2.9290,2.9290,2.9280,2.9280,2
2009-08-21,12:30:00,2.9290,2.9300,2.9290,2.9300,2
2009-08-21,12:35:00,2.9250,2.9250,2.9250,2.9250,2
2009-08-21,12:40:00,2.9250,2.9250,2.9240,2.9240,2
2009-08-21,12:45:00,2.9240,2.9240,2.9210,2.9210,13
2009-08-21,12:50:00,2.9210,2.9210,2.9180,2.9180,11
2009-08-21,12:55:00,2.9180,2.9180,2.9170,2.9170,5
2009-08-21,13:00:00,2.9190,2.9190,2.9190,2.9190,3
2009-08-21,13:05:00,2.9210,2.9240,2.9210,2.9240,7
2009-08-21,13:15:00,2.9190,2.9190,2.9190,2.9190,2
2009-08-21,13:20:00,2.9180,2.9180,2.9160,2.9160,2
2009-08-21,13:25:00,2.9170,2.9170,2.9170,2.9170,2
2009-08-21,13:30:00,2.9220,2.9220,2.9220,2.9220,1
2009-08-21,13:35:00,2.9170,2.9170,2.9160,2.9160,8
2009-08-21,13:40:00,2.9150,2.9170,2.9150,2.9170,3
2009-08-21,13:45:00,2.9140,2.9140,2.9110,2.9110,26
2009-08-21,13:50:00,2.9110,2.9110,2.9100,2.9110,17
2009-08-21,13:55:00,2.9140,2.9160,2.9140,2.9160,6
2009-08-21,14:00:00,2.9160,2.9160,2.9160,2.9160,1
2009-08-21,14:05:00,2.9150,2.9150,2.9110,2.9110,3
2009-08-21,14:10:00,2.9150,2.9230,2.9140,2.9200,8
2009-08-21,14:15:00,2.9200,2.9210,2.9200,2.9210,3
2009-08-21,14:20:00,2.9210,2.9230,2.9180,2.9230,7
2009-08-21,14:25:00,2.9240,2.9240,2.9220,2.9240,7
2009-08-21,14:30:00,2.9240,2.9250,2.9240,2.9250,2
2009-08-21,14:35:00,2.9240,2.9240,2.9240,2.9240,1
2009-08-21,14:40:00,2.9250,2.9250,2.9250,2.9250,1
2009-08-21,14:45:00,2.9240,2.9240,2.9220,2.9220,2
2009-08-21,14:55:00,2.9230,2.9230,2.9230,2.9230,1
2009-08-21,15:00:00,2.9240,2.9290,2.9240,2.9290,13
2009-08-21,15:05:00,2.9300,2.9400,2.9300,2.9400,15
2009-08-21,15:10:00,2.9370,2.9370,2.9370,2.9370,2
2009-08-21,15:15:00,2.9350,2.9350,2.9350,2.9350,1
2009-08-21,15:20:00,2.9350,2.9400,2.9350,2.9400,2
2009-08-21,15:25:00,2.9410,2.9430,2.9410,2.9420,15
2009-08-21,15:30:00,2.9450,2.9470,2.9450,2.9470,8
2009-08-21,15:35:00,2.9480,2.9490,2.9450,2.9490,20
2009-08-21,15:40:00,2.9470,2.9470,2.9470,2.9470,1
2009-08-21,15:45:00,2.9450,2.9470,2.9440,2.9470,5
2009-08-21,15:50:00,2.9290,2.9290,2.9280,2.9280,3
2009-08-21,15:55:00,2.9390,2.9390,2.9390,2.9390,1
2009-08-21,16:00:00,2.9440,2.9440,2.9440,2.9440,1
2009-08-21,16:30:00,2.9340,2.9340,2.9340,2.9340,1
2009-08-21,16:35:00,2.9390,2.9390,2.9390,2.9390,4
2009-08-21,16:40:00,2.9370,2.9370,2.9370,2.9370,1
2009-08-21,16:50:00,2.9340,2.9340,2.9340,2.9340,2
2009-08-21,16:55:00,2.9290,2.9350,2.9290,2.9350,6
2009-08-21,17:00:00,2.9350,2.9350,2.9350,2.9350,1
2009-08-21,17:05:00,2.9400,2.9450,2.9400,2.9450,3
2009-08-21,17:10:00,2.9460,2.9460,2.9430,2.9430,7
2009-08-21,17:15:00,2.9430,2.9430,2.9430,2.9430,1
2009-08-21,17:20:00,2.9470,2.9490,2.9360,2.9360,31
2009-08-21,17:25:00,2.9430,2.9430,2.9430,2.9430,1
2009-08-21,17:30:00,2.9430,2.9430,2.9430,2.9430,1
2009-08-21,17:40:00,2.9440,2.9490,2.9440,2.9490,14
2009-08-21,17:45:00,2.9500,2.9510,2.9480,2.9490,11
2009-08-21,17:50:00,2.9490,2.9490,2.9490,2.9490,2
2009-08-21,17:55:00,2.9460,2.9460,2.9460,2.9460,1
2009-08-21,18:00:00,2.9490,2.9490,2.9490,2.9490,5
2009-08-21,18:05:00,2.9550,2.9580,2.9510,2.9580,13
2009-08-21,18:10:00,2.9550,2.9570,2.9550,2.9570,3
2009-08-21,18:15:00,2.9570,2.9580,2.9570,2.9580,20
2009-08-21,18:20:00,2.9550,2.9580,2.9530,2.9560,11
2009-08-21,18:25:00,2.9550,2.9580,2.9550,2.9580,9
2009-08-21,18:30:00,2.9580,2.9580,2.9570,2.9580,13
2009-08-21,18:35:00,2.9540,2.9550,2.9520,2.9550,16
2009-08-21,18:40:00,2.9510,2.9510,2.9510,2.9510,3
2009-08-21,18:45:00,2.9540,2.9540,2.9520,2.9520,7
2009-08-21,18:50:00,2.9500,2.9510,2.9500,2.9510,4
2009-08-21,18:55:00,2.9490,2.9570,2.9490,2.9570,8
2009-08-21,19:00:00,2.9580,2.9600,2.9470,2.9470,16
2009-08-21,19:05:00,2.9510,2.9580,2.9500,2.9580,7
2009-08-21,19:10:00,2.9540,2.9580,2.9540,2.9580,10
2009-08-21,19:15:00,2.9590,2.9610,2.9590,2.9610,8
2009-08-21,19:20:00,2.9590,2.9700,2.9590,2.9700,31
2009-08-21,19:25:00,2.9700,2.9730,2.9700,2.9730,14
2009-08-21,19:30:00,2.9720,2.9720,2.9640,2.9690,17
2009-08-21,19:35:00,2.9690,2.9700,2.9610,2.9670,21
2009-08-21,19:40:00,2.9670,2.9720,2.9670,2.9720,3
2009-08-21,19:45:00,2.9620,2.9680,2.9620,2.9660,3
2009-08-21,19:50:00,2.9620,2.9620,2.9470,2.9470,72
2009-08-21,19:55:00,2.9450,2.9450,2.9070,2.9260,296
2009-08-21,20:00:00,2.9220,2.9280,2.9150,2.9270,271
2009-08-21,20:05:00,2.9260,2.9260,2.8900,2.8970,828
2009-08-21,20:10:00,2.8960,2.9010,2.8620,2.8680,542
2009-08-21,20:15:00,2.8730,2.8940,2.8700,2.8940,181
2009-08-21,20:20:00,2.8930,2.8990,2.8740,2.8750,326
2009-08-21,20:25:00,2.8780,2.8930,2.8730,2.8870,311
2009-08-21,20:30:00,2.8890,2.9080,2.8890,2.9050,263
2009-08-21,20:35:00,2.9070,2.9210,2.9040,2.9040,298
2009-08-21,20:40:00,2.9050,2.9060,2.8920,2.8940,200
2009-08-21,20:45:00,2.8920,2.8940,2.8700,2.8700,413
2009-08-21,20:50:00,2.8700,2.8790,2.8640,2.8770,371
2009-08-21,20:55:00,2.8760,2.8930,2.8750,2.8880,239
2009-08-21,21:00:00,2.8910,2.9160,2.8870,2.9010,2276
2009-08-21,21:05:00,2.9010,2.9090,2.8980,2.9050,970
2009-08-21,21:10:00,2.9050,2.9120,2.9020,2.9070,516
2009-08-21,21:15:00,2.9060,2.9180,2.8980,2.9150,573
2009-08-21,21:20:00,2.9180,2.9430,2.9140,2.9220,984
2009-08-21,21:25:00,2.9230,2.9370,2.9150,2.9190,309
2009-08-21,21:30:00,2.9210,2.9380,2.9150,2.9380,603
2009-08-21,21:35:00,2.9380,2.9590,2.9360,2.9500,873
2009-08-21,21:40:00,2.9480,2.9550,2.9230,2.9300,578
2009-08-21,21:45:00,2.9320,2.9420,2.9260,2.9370,337
2009-08-21,21:50:00,2.9370,2.9570,2.9360,2.9500,752
2009-08-21,21:55:00,2.9520,2.9550,2.9410,2.9520,506
2009-08-21,22:00:00,2.9530,2.9930,2.9530,2.9860,1794
2009-08-21,22:05:00,2.9860,2.9910,2.9770,2.9780,1331
2009-08-21,22:10:00,2.9780,2.9830,2.9630,2.9670,773
2009-08-21,22:15:00,2.9680,2.9790,2.9620,2.9620,739
2009-08-21,22:20:00,2.9620,2.9630,2.9460,2.9510,797
2009-08-21,22:25:00,2.9510,2.9530,2.9420,2.9530,535
2009-08-21,22:30:00,2.9530,2.9550,2.9460,2.9530,400
2009-08-21,22:35:00,2.9540,2.9540,2.9410,2.9520,555
2009-08-21,22:40:00,2.9520,2.9560,2.9500,2.9540,478
2009-08-21,22:45:00,2.9540,2.9550,2.9520,2.9520,288
2009-08-21,22:50:00,2.9520,2.9540,2.9420,2.9470,380
2009-08-21,22:55:00,2.9460,2.9540,2.9350,2.9500,985
2009-08-21,23:00:00,2.9510,2.9520,2.9450,2.9500,230
2009-08-21,23:05:00,2.9480,2.9510,2.9460,2.9500,210
2009-08-21,23:10:00,2.9510,2.9510,2.9400,2.9400,251
2009-08-21,23:15:00,2.9400,2.9410,2.9320,2.9340,341
2009-08-21,23:20:00,2.9330,2.9400,2.9300,2.9350,347
2009-08-21,23:25:00,2.9340,2.9430,2.9320,2.9360,275
2009-08-21,23:30:00,2.9370,2.9460,2.9340,2.9440,201
2009-08-21,23:35:00,2.9460,2.9490,2.9390,2.9390,279
2009-08-21,23:40:00,2.9400,2.9400,2.9270,2.9300,284
2009-08-21,23:45:00,2.9320,2.9320,2.9180,2.9290,486
2009-08-21,23:50:00,2.9270,2.9340,2.9220,2.9310,312
2009-08-21,23:55:00,2.9320,2.9360,2.9300,2.9320,133
2009-08-22,00:00:00,2.9310,2.9330,2.9200,2.9220,265
2009-08-22,00:05:00,2.9230,2.9290,2.9210,2.9260,145
2009-08-22,00:10:00,2.9260,2.9320,2.9250,2.9310,147
2009-08-22,00:15:00,2.9300,2.9310,2.9190,2.9280,192
2009-08-22,00:20:00,2.9280,2.9330,2.9210,2.9280,169
2009-08-22,00:25:00,2.9290,2.9290,2.9130,2.9160,495
2009-08-22,00:30:00,2.9150,2.9190,2.9130,2.9160,371
2009-08-22,00:35:00,2.9160,2.9170,2.9100,2.9110,269
2009-08-22,00:40:00,2.9110,2.9110,2.8980,2.9060,607
2009-08-22,00:45:00,2.9050,2.9090,2.9020,2.9090,239
2009-08-22,00:50:00,2.9070,2.9180,2.9040,2.9150,232
2009-08-22,00:55:00,2.9140,2.9290,2.9130,2.9280,269
2009-08-22,01:00:00,2.9280,2.9300,2.9170,2.9190,340
2009-08-22,01:05:00,2.9200,2.9200,2.8890,2.9070,987
2009-08-22,01:10:00,2.9060,2.9080,2.8710,2.8800,1239
2009-08-22,01:15:00,2.8810,2.8970,2.8810,2.8910,646
2009-08-22,01:20:00,2.8920,2.9010,2.8900,2.8980,311
2009-08-22,01:25:00,2.8970,2.9000,2.8790,2.8820,386
2009-08-22,01:30:00,2.8820,2.8820,2.8500,2.8530,1173
2009-08-22,01:35:00,2.8530,2.8660,2.8430,2.8440,965
2009-08-22,01:40:00,2.8450,2.8520,2.8370,2.8510,806
2009-08-22,01:45:00,2.8520,2.8540,2.8040,2.8250,2799
2009-08-22,01:50:00,2.8230,2.8330,2.8020,2.8110,1761
2009-08-22,01:55:00,2.8120,2.8170,2.7760,2.8030,4053
2009-08-22,02:00:00,2.8010,2.8090,2.7880,2.8010,1381
2009-08-22,02:05:00,2.8000,2.8260,2.7970,2.8250,995
2009-08-22,02:10:00,2.8240,2.8250,2.8070,2.8070,724
2009-08-22,02:15:00,2.8080,2.8080,2.7900,2.8050,876
2009-08-22,02:20:00,2.8050,2.8240,2.7920,2.8060,1363
2009-08-22,02:25:00,2.8070,2.8150,2.7990,2.8070,1426
2009-08-22,02:30:00,2.8070,2.8120,2.8030,2.8080,455
2009-08-22,02:35:00,2.8090,2.8110,2.8060,2.8070,205
2009-08-22,02:40:00,2.8070,2.8090,2.7960,2.7970,280
2009-08-22,02:45:00,2.7960,2.8030,2.7960,2.7990,65
2009-08-22,02:50:00,2.7990,2.8050,2.7980,2.8020,91
2009-08-22,02:55:00,2.8020,2.8020,2.7970,2.8020,121
2009-08-22,03:00:00,2.8020,2.8050,2.8000,2.8040,166
2009-08-22,03:05:00,2.8030,2.8040,2.7980,2.8010,88
2009-08-22,03:10:00,2.8010,2.8060,2.8010,2.8040,60
2009-08-22,03:15:00,2.8060,2.8070,2.7990,2.8030,130
2009-08-22,03:20:00,2.8050,2.8090,2.8020,2.8080,51
2009-08-22,03:25:00,2.8080,2.8080,2.8030,2.8030,27
2009-08-22,03:30:00,2.8040,2.8050,2.8030,2.8040,47
2009-08-22,03:35:00,2.8030,2.8100,2.8030,2.8080,91
2009-08-22,03:40:00,2.8080,2.8100,2.8040,2.8080,53
2009-08-22,03:45:00,2.8090,2.8100,2.7950,2.8020,137
2009-08-22,03:50:00,2.8010,2.8030,2.7980,2.8030,22
2009-08-22,03:55:00,2.8020,2.8030,2.7960,2.8020,39
2009-08-22,04:00:00,2.8020,2.8030,2.7860,2.7900,75
2009-08-22,04:05:00,2.7860,2.7900,2.7850,2.7880,47
2009-08-22,04:10:00,2.7860,2.7910,2.7850,2.7910,9
2009-08-22,04:15:00,2.7850,2.7930,2.7850,2.7850,7
2009-08-22,04:20:00,2.7870,2.7930,2.7850,2.7930,17
2009-08-22,04:25:00,2.7930,2.8000,2.7930,2.8000,32
2009-08-22,04:30:00,2.7980,2.7990,2.7950,2.7990,7
2009-08-22,04:35:00,2.7950,2.7950,2.7950,2.7950,1
2009-08-22,04:40:00,2.7900,2.7900,2.7900,2.7900,2
2009-08-22,04:45:00,2.7890,2.7900,2.7880,2.7880,7
2009-08-22,04:50:00,2.7900,2.7920,2.7900,2.7920,4
2009-08-22,04:55:00,2.7890,2.7950,2.7890,2.7890,16
2009-08-22,05:00:00,2.7950,2.8010,2.7900,2.7950,20
2009-08-22,05:05:00,2.7850,2.7850,2.7840,2.7840,15
2009-08-22,05:10:00,2.7880,2.7900,2.7810,2.7810,7
2009-08-24,06:00:00,2.7900,2.7900,2.7520,2.7530,48
2009-08-24,06:05:00,2.7600,2.7670,2.7570,2.7600,17
2009-08-24,06:10:00,2.7540,2.7560,2.7520,2.7520,14
2009-08-24,06:15:00,2.7510,2.7510,2.7510,2.7510,2
2009-08-24,06:20:00,2.7520,2.7520,2.7360,2.7440,44
2009-08-24,06:25:00,2.7400,2.7410,2.7400,2.7410,2
2009-08-24,06:30:00,2.7410,2.7410,2.7370,2.7370,15
2009-08-24,06:35:00,2.7350,2.7400,2.7350,2.7400,22
2009-08-24,06:45:00,2.7450,2.7450,2.7450,2.7450,10
2009-08-24,06:50:00,2.7450,2.7450,2.7450,2.7450,2
2009-08-24,06:55:00,2.7450,2.7450,2.7350,2.7370,21
2009-08-24,07:00:00,2.7360,2.7410,2.7310,2.7320,28
2009-08-24,07:05:00,2.7320,2.7320,2.7310,2.7310,7
2009-08-24,07:10:00,2.7340,2.7350,2.7340,2.7350,2
2009-08-24,07:15:00,2.7340,2.7340,2.7260,2.7260,26
2009-08-24,07:20:00,2.7350,2.7430,2.7350,2.7380,10
2009-08-24,07:25:00,2.7410,2.7440,2.7410,2.7420,12
2009-08-24,07:35:00,2.7410,2.7410,2.7410,2.7410,1
2009-08-24,07:45:00,2.7350,2.7350,2.7350,2.7350,1
2009-08-24,07:50:00,2.7380,2.7390,2.7380,2.7390,2
2009-08-24,07:55:00,2.7390,2.7400,2.7390,2.7400,11
2009-08-24,08:10:00,2.7450,2.7450,2.7450,2.7450,4
2009-08-24,08:15:00,2.7470,2.7640,2.7470,2.7640,74
2009-08-24,08:20:00,2.7660,2.7750,2.7660,2.7730,74
2009-08-24,08:25:00,2.7730,2.7730,2.7680,2.7680,6
2009-08-24,08:35:00,2.7680,2.7730,2.7680,2.7700,27
2009-08-24,08:40:00,2.7710,2.7750,2.7710,2.7720,21
2009-08-24,08:50:00,2.7740,2.7770,2.7720,2.7720,33
2009-08-24,08:55:00,2.7720,2.7720,2.7720,2.7720,1
2009-08-24,09:00:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-24,09:05:00,2.7700,2.7810,2.7700,2.7790,37
2009-08-24,09:10:00,2.7790,2.7820,2.7770,2.7790,32
2009-08-24,09:15:00,2.7800,2.7800,2.7800,2.7800,1
2009-08-24,09:30:00,2.7780,2.7820,2.7780,2.7820,6
2009-08-24,09:35:00,2.7800,2.7800,2.7750,2.7750,10
2009-08-24,09:45:00,2.7790,2.7850,2.7790,2.7850,20
2009-08-24,09:50:00,2.7850,2.7920,2.7800,2.7800,56
2009-08-24,09:55:00,2.7770,2.7800,2.7770,2.7800,2
2009-08-24,10:10:00,2.7840,2.7840,2.7780,2.7780,7
2009-08-24,10:15:00,2.7740,2.7740,2.7700,2.7700,7
2009-08-24,10:20:00,2.7710,2.7710,2.7700,2.7700,3
2009-08-24,10:40:00,2.7760,2.7780,2.7760,2.7780,4
2009-08-24,10:55:00,2.7720,2.7720,2.7700,2.7700,7
2009-08-24,11:15:00,2.7780,2.7780,2.7780,2.7780,2
2009-08-24,11:20:00,2.7820,2.7820,2.7820,2.7820,1
2009-08-24,11:25:00,2.7840,2.7840,2.7840,2.7840,1
2009-08-24,11:45:00,2.7810,2.7810,2.7810,2.7810,1
2009-08-24,11:50:00,2.7750,2.7750,2.7750,2.7750,2
2009-08-24,11:55:00,2.7660,2.7660,2.7660,2.7660,1
2009-08-24,12:10:00,2.7760,2.7760,2.7760,2.7760,1
2009-08-24,12:25:00,2.7700,2.7750,2.7700,2.7750,2
2009-08-24,12:30:00,2.7780,2.7780,2.7780,2.7780,1
2009-08-24,12:35:00,2.7780,2.7780,2.7770,2.7770,2
2009-08-24,12:40:00,2.7670,2.7700,2.7640,2.7700,4
2009-08-24,12:45:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-24,12:50:00,2.7750,2.7800,2.7750,2.7800,5
2009-08-24,13:00:00,2.7840,2.7840,2.7840,2.7840,1
2009-08-24,13:05:00,2.7800,2.7800,2.7800,2.7800,1
2009-08-24,13:10:00,2.7760,2.7760,2.7750,2.7750,2
2009-08-24,13:15:00,2.7670,2.7670,2.7670,2.7670,1
2009-08-24,13:20:00,2.7730,2.7730,2.7730,2.7730,1
2009-08-24,13:25:00,2.7730,2.7730,2.7730,2.7730,1
2009-08-24,13:50:00,2.7870,2.7870,2.7870,2.7870,1
2009-08-24,13:55:00,2.7830,2.7830,2.7830,2.7830,1
2009-08-24,14:00:00,2.7800,2.7800,2.7800,2.7800,1
2009-08-24,14:05:00,2.7800,2.7800,2.7770,2.7770,3
2009-08-24,14:10:00,2.7800,2.7800,2.7800,2.7800,1
2009-08-24,14:15:00,2.7800,2.7800,2.7760,2.7760,4
2009-08-24,14:20:00,2.7760,2.7790,2.7760,2.7790,2
2009-08-24,14:25:00,2.7800,2.7800,2.7800,2.7800,2
2009-08-24,14:35:00,2.7750,2.7750,2.7750,2.7750,1
2009-08-24,14:40:00,2.7750,2.7750,2.7750,2.7750,1
2009-08-24,14:45:00,2.7730,2.7730,2.7730,2.7730,1
2009-08-24,14:50:00,2.7750,2.7750,2.7750,2.7750,1
2009-08-24,15:00:00,2.7790,2.7790,2.7640,2.7640,4
2009-08-24,15:05:00,2.7650,2.7650,2.7580,2.7580,16
2009-08-24,15:10:00,2.7570,2.7620,2.7560,2.7580,25
2009-08-24,15:15:00,2.7600,2.7600,2.7590,2.7600,5
2009-08-24,15:20:00,2.7620,2.7620,2.7620,2.7620,1
2009-08-24,15:25:00,2.7620,2.7620,2.7620,2.7620,5
2009-08-24,15:30:00,2.7650,2.7700,2.7650,2.7670,11
2009-08-24,15:35:00,2.7680,2.7680,2.7680,2.7680,3
2009-08-24,15:40:00,2.7670,2.7670,2.7600,2.7600,13
2009-08-24,15:45:00,2.7580,2.7590,2.7570,2.7580,5
2009-08-24,15:50:00,2.7590,2.7650,2.7590,2.7640,12
2009-08-24,15:55:00,2.7670,2.7670,2.7670,2.7670,1
2009-08-24,16:00:00,2.7680,2.7700,2.7680,2.7700,2
2009-08-24,16:10:00,2.7740,2.7740,2.7740,2.7740,7
2009-08-24,16:15:00,2.7700,2.7720,2.7700,2.7720,4
2009-08-24,16:20:00,2.7720,2.7720,2.7720,2.7720,7
2009-08-24,16:25:00,2.7720,2.7720,2.7660,2.7660,21
2009-08-24,16:35:00,2.7720,2.7720,2.7720,2.7720,3
2009-08-24,17:00:00,2.7710,2.7710,2.7710,2.7710,2
2009-08-24,17:05:00,2.7710,2.7710,2.7630,2.7630,14
2009-08-24,17:10:00,2.7630,2.7650,2.7630,2.7650,3
2009-08-24,17:15:00,2.7620,2.7650,2.7620,2.7650,3
2009-08-24,17:20:00,2.7620,2.7620,2.7620,2.7620,1
2009-08-24,17:25:00,2.7620,2.7620,2.7620,2.7620,2
2009-08-24,17:30:00,2.7600,2.7600,2.7600,2.7600,2
2009-08-24,17:35:00,2.7580,2.7620,2.7580,2.7620,7
2009-08-24,17:40:00,2.7590,2.7610,2.7570,2.7610,22
2009-08-24,17:45:00,2.7600,2.7630,2.7600,2.7630,3
2009-08-24,17:50:00,2.7610,2.7650,2.7610,2.7650,4
2009-08-24,18:00:00,2.7640,2.7640,2.7640,2.7640,1
2009-08-24,18:05:00,2.7620,2.7620,2.7620,2.7620,1
2009-08-24,18:10:00,2.7600,2.7600,2.7600,2.7600,9
2009-08-24,18:15:00,2.7600,2.7620,2.7590,2.7610,16
2009-08-24,18:20:00,2.7600,2.7620,2.7600,2.7620,5
2009-08-24,18:25:00,2.7580,2.7580,2.7580,2.7580,1
2009-08-24,18:30:00,2.7590,2.7590,2.7590,2.7590,1
2009-08-24,18:35:00,2.7560,2.7560,2.7520,2.7520,8
2009-08-24,18:40:00,2.7530,2.7550,2.7530,2.7550,3
2009-08-24,18:45:00,2.7540,2.7570,2.7530,2.7570,8
2009-08-24,18:50:00,2.7560,2.7660,2.7560,2.7650,11
2009-08-24,18:55:00,2.7740,2.7740,2.7710,2.7710,9
2009-08-24,19:00:00,2.7750,2.7750,2.7670,2.7670,3
2009-08-24,19:05:00,2.7700,2.7750,2.7700,2.7750,2
2009-08-24,19:10:00,2.7740,2.7740,2.7740,2.7740,1
2009-08-24,19:15:00,2.7700,2.7700,2.7700,2.7700,1
2009-08-24,19:20:00,2.7690,2.7760,2.7690,2.7760,20
2009-08-24,19:25:00,2.7760,2.7760,2.7760,2.7760,2
2009-08-24,19:30:00,2.7770,2.7770,2.7650,2.7650,51
2009-08-24,19:35:00,2.7600,2.7640,2.7600,2.7640,4
2009-08-24,19:40:00,2.7660,2.7700,2.7660,2.7700,17
2009-08-24,19:45:00,2.7690,2.7700,2.7690,2.7700,2
2009-08-24,19:50:00,2.7710,2.7720,2.7710,2.7720,3
2009-08-24,19:55:00,2.7770,2.7890,2.7770,2.7800,25
2009-08-24,20:00:00,2.7850,2.7900,2.7770,2.7840,140
2009-08-24,20:05:00,2.7830,2.7880,2.7800,2.7800,48
2009-08-24,20:10:00,2.7810,2.7810,2.7720,2.7760,31
2009-08-24,20:15:00,2.7760,2.7760,2.7700,2.7730,37
2009-08-24,20:20:00,2.7740,2.7880,2.7740,2.7860,132
2009-08-24,20:25:00,2.7860,2.7860,2.7690,2.7690,117
2009-08-24,20:30:00,2.7700,2.7700,2.7560,2.7590,309
2009-08-24,20:35:00,2.7590,2.7620,2.7540,2.7590,189
2009-08-24,20:40:00,2.7580,2.7620,2.7530,2.7580,182
2009-08-24,20:45:00,2.7580,2.7640,2.7540,2.7610,188
2009-08-24,20:50:00,2.7610,2.7800,2.7600,2.7800,403
2009-08-24,20:55:00,2.7810,2.7990,2.7740,2.7990,620
2009-08-24,21:00:00,2.7990,2.8550,2.7890,2.8500,2736
2009-08-24,21:05:00,2.8490,2.8500,2.8310,2.8420,891
2009-08-24,21:10:00,2.8430,2.8800,2.8250,2.8740,1280
2009-08-24,21:15:00,2.8740,2.8740,2.8320,2.8400,977
2009-08-24,21:20:00,2.8400,2.8590,2.8360,2.8560,522
2009-08-24,21:25:00,2.8560,2.8600,2.8350,2.8540,420
2009-08-24,21:30:00,2.8540,2.8750,2.8430,2.8570,1581
2009-08-24,21:35:00,2.8580,2.8770,2.8490,2.8770,1127
2009-08-24,21:40:00,2.8770,2.8860,2.8610,2.8700,1371
2009-08-24,21:45:00,2.8720,2.9040,2.8470,2.8520,2265
2009-08-24,21:50:00,2.8520,2.8540,2.8100,2.8130,2335
2009-08-24,21:55:00,2.8120,2.8320,2.8080,2.8290,1290
2009-08-24,22:00:00,2.8290,2.8340,2.8010,2.8080,1388
2009-08-24,22:05:00,2.8090,2.8090,2.8000,2.8040,877
2009-08-24,22:10:00,2.8040,2.8280,2.8000,2.8020,1359
2009-08-24,22:15:00,2.8030,2.8070,2.7920,2.8010,722
2009-08-24,22:20:00,2.8010,2.8040,2.7920,2.8030,600
2009-08-24,22:25:00,2.8030,2.8240,2.8020,2.8220,786
2009-08-24,22:30:00,2.8210,2.8540,2.8200,2.8510,990
2009-08-24,22:35:00,2.8510,2.8550,2.8350,2.8370,926
2009-08-24,22:40:00,2.8380,2.8480,2.8360,2.8440,430
2009-08-24,22:45:00,2.8470,2.8540,2.8420,2.8510,331
2009-08-24,22:50:00,2.8510,2.8590,2.8480,2.8550,520
2009-08-24,22:55:00,2.8550,2.8790,2.8530,2.8740,751
2009-08-24,23:00:00,2.8740,2.8760,2.8600,2.8620,684
2009-08-24,23:05:00,2.8620,2.8750,2.8590,2.8710,637
2009-08-24,23:10:00,2.8710,2.8730,2.8620,2.8680,707
2009-08-24,23:15:00,2.8680,2.8760,2.8670,2.8690,434
2009-08-24,23:20:00,2.8690,2.8840,2.8680,2.8810,703
2009-08-24,23:25:00,2.8810,2.8860,2.8700,2.8710,753
2009-08-24,23:30:00,2.8720,2.8760,2.8650,2.8730,348
2009-08-24,23:35:00,2.8740,2.8970,2.8720,2.8950,588
2009-08-24,23:40:00,2.8970,2.9090,2.8890,2.8930,1322
2009-08-24,23:45:00,2.8940,2.8980,2.8880,2.8940,527
2009-08-24,23:50:00,2.8940,2.9010,2.8910,2.8980,524
2009-08-24,23:55:00,2.8990,2.9040,2.8950,2.8960,438
2009-08-25,00:00:00,2.8980,2.9000,2.8860,2.8980,1026
2009-08-25,00:05:00,2.8980,2.9040,2.8970,2.9030,431
2009-08-25,00:10:00,2.9030,2.9250,2.9010,2.9030,850
2009-08-25,00:15:00,2.9040,2.9110,2.8990,2.9030,429
2009-08-25,00:20:00,2.9040,2.9070,2.8890,2.8910,624
2009-08-25,00:25:00,2.8930,2.8990,2.8860,2.8860,443
2009-08-25,00:30:00,2.8860,2.9010,2.8860,2.8950,431
2009-08-25,00:35:00,2.8960,2.8990,2.8910,2.8960,225
2009-08-25,00:40:00,2.8980,2.9740,2.8940,2.9470,3192
2009-08-25,00:45:00,2.9470,2.9660,2.9400,2.9600,1345
2009-08-25,00:50:00,2.9600,2.9620,2.9220,2.9280,1265
2009-08-25,00:55:00,2.9300,2.9560,2.9290,2.9420,823
2009-08-25,01:00:00,2.9420,2.9500,2.9410,2.9490,559
2009-08-25,01:05:00,2.9480,2.9520,2.9100,2.9150,824
2009-08-25,01:10:00,2.9140,2.9350,2.9140,2.9300,710
2009-08-25,01:15:00,2.9300,2.9320,2.9130,2.9150,530
2009-08-25,01:20:00,2.9140,2.9170,2.8970,2.8990,817
2009-08-25,01:25:00,2.8980,2.8990,2.8790,2.8800,524
2009-08-25,01:30:00,2.8800,2.9120,2.8790,2.9100,641
2009-08-25,01:35:00,2.9120,2.9190,2.9010,2.9050,407
2009-08-25,01:40:00,2.9030,2.9240,2.8990,2.9060,625
2009-08-25,01:45:00,2.9050,2.9090,2.9000,2.9020,261
2009-08-25,01:50:00,2.9020,2.9230,2.9020,2.9140,269
2009-08-25,01:55:00,2.9150,2.9160,2.8990,2.9080,304
2009-08-25,02:00:00,2.9090,2.9160,2.9000,2.9000,183
2009-08-25,02:05:00,2.9020,2.9030,2.8840,2.8870,506
2009-08-25,02:10:00,2.8860,2.9060,2.8740,2.9000,682
2009-08-25,02:15:00,2.8980,2.9120,2.8980,2.9020,714
2009-08-25,02:20:00,2.9020,2.9100,2.8790,2.9070,1114
2009-08-25,02:25:00,2.9060,2.9330,2.8860,2.9270,2523
2009-08-25,02:30:00,2.9280,2.9300,2.9210,2.9250,469
2009-08-25,02:35:00,2.9260,2.9290,2.9240,2.9270,154
2009-08-25,02:40:00,2.9260,2.9260,2.9230,2.9230,92
2009-08-25,02:45:00,2.9220,2.9250,2.9210,2.9250,74
2009-08-25,02:50:00,2.9250,2.9270,2.9210,2.9260,100
2009-08-25,02:55:00,2.9260,2.9260,2.9230,2.9250,35
2009-08-25,03:00:00,2.9250,2.9370,2.9250,2.9330,114
2009-08-25,03:05:00,2.9340,2.9400,2.9310,2.9310,122
2009-08-25,03:10:00,2.9320,2.9430,2.9310,2.9400,178
2009-08-25,03:15:00,2.9370,2.9500,2.9360,2.9420,101
2009-08-25,03:20:00,2.9410,2.9530,2.9410,2.9510,173
2009-08-25,03:25:00,2.9520,2.9580,2.9490,2.9500,135
2009-08-25,03:30:00,2.9490,2.9520,2.9380,2.9500,178
2009-08-25,03:35:00,2.9490,2.9500,2.9430,2.9480,27
2009-08-25,03:40:00,2.9440,2.9440,2.9330,2.9350,62
2009-08-25,03:45:00,2.9360,2.9370,2.9320,2.9350,36
2009-08-25,03:50:00,2.9370,2.9390,2.9330,2.9350,29
2009-08-25,03:55:00,2.9330,2.9400,2.9310,2.9380,66
2009-08-25,04:00:00,2.9350,2.9500,2.9340,2.9480,73
2009-08-25,04:05:00,2.9450,2.9450,2.9450,2.9450,1
2009-08-25,04:10:00,2.9470,2.9530,2.9470,2.9520,48
2009-08-25,04:15:00,2.9510,2.9510,2.9500,2.9500,21
2009-08-25,04:20:00,2.9500,2.9520,2.9490,2.9490,30
2009-08-25,04:25:00,2.9450,2.9450,2.9410,2.9410,13
2009-08-25,04:30:00,2.9360,2.9380,2.9340,2.9350,9
2009-08-25,04:35:00,2.9360,2.9390,2.9340,2.9380,19
2009-08-25,04:40:00,2.9420,2.9460,2.9420,2.9440,15
2009-08-25,04:50:00,2.9480,2.9490,2.9440,2.9440,3
2009-08-25,04:55:00,2.9440,2.9520,2.9440,2.9520,28
2009-08-25,05:00:00,2.9500,2.9500,2.9470,2.9470,6
2009-08-25,05:05:00,2.9460,2.9470,2.9440,2.9450,16
2009-08-25,05:10:00,2.9490,2.9490,2.9490,2.9490,1
2009-08-25,06:00:00,2.9480,2.9530,2.9450,2.9480,29
2009-08-25,06:05:00,2.9480,2.9530,2.9480,2.9520,16
2009-08-25,06:10:00,2.9520,2.9540,2.9520,2.9540,9
2009-08-25,06:15:00,2.9510,2.9510,2.9510,2.9510,1
2009-08-25,06:20:00,2.9520,2.9520,2.9520,2.9520,1
2009-08-25,06:25:00,2.9530,2.9530,2.9530,2.9530,6
2009-08-25,06:40:00,2.9510,2.9510,2.9510,2.9510,1
2009-08-25,06:45:00,2.9510,2.9510,2.9460,2.9460,5
2009-08-25,06:55:00,2.9450,2.9450,2.9450,2.9450,1
2009-08-25,07:00:00,2.9480,2.9480,2.9480,2.9480,1
2009-08-25,07:15:00,2.9500,2.9510,2.9500,2.9510,2
2009-08-25,07:25:00,2.9400,2.9500,2.9400,2.9500,5
2009-08-25,07:35:00,2.9400,2.9400,2.9400,2.9400,3
2009-08-25,07:45:00,2.9470,2.9470,2.9470,2.9470,1
2009-08-25,08:05:00,2.9350,2.9440,2.9350,2.9440,5
2009-08-25,08:20:00,2.9460,2.9460,2.9460,2.9460,1
2009-08-25,08:35:00,2.9480,2.9480,2.9480,2.9480,1
2009-08-25,08:40:00,2.9480,2.9480,2.9480,2.9480,1
2009-08-25,08:45:00,2.9460,2.9460,2.9460,2.9460,1
2009-08-25,08:55:00,2.9470,2.9470,2.9430,2.9430,7
2009-08-25,09:00:00,2.9400,2.9400,2.9270,2.9270,22
2009-08-25,09:05:00,2.9270,2.9360,2.9250,2.9360,4
2009-08-25,09:10:00,2.9280,2.9280,2.9270,2.9280,3
2009-08-25,09:15:00,2.9290,2.9290,2.9250,2.9250,2
2009-08-25,09:20:00,2.9250,2.9360,2.9240,2.9360,14
2009-08-25,09:30:00,2.9350,2.9350,2.9350,2.9350,1
2009-08-25,09:40:00,2.9350,2.9350,2.9290,2.9290,3
2009-08-25,09:45:00,2.9260,2.9260,2.9210,2.9210,5
2009-08-25,09:50:00,2.9210,2.9210,2.9210,2.9210,1
2009-08-25,09:55:00,2.9200,2.9220,2.9200,2.9220,2
2009-08-25,10:00:00,2.9230,2.9300,2.9230,2.9300,6
2009-08-25,10:30:00,2.9180,2.9180,2.9180,2.9180,2
2009-08-25,10:40:00,2.9170,2.9170,2.9160,2.9160,2
2009-08-25,10:45:00,2.9210,2.9290,2.9210,2.9290,24
2009-08-25,10:50:00,2.9250,2.9290,2.9250,2.9290,3
2009-08-25,11:10:00,2.9290,2.9300,2.9250,2.9250,4
2009-08-25,11:45:00,2.9250,2.9250,2.9250,2.9250,1
2009-08-25,12:10:00,2.9250,2.9250,2.9210,2.9210,2
2009-08-25,12:15:00,2.9210,2.9250,2.9210,2.9250,9
2009-08-25,12:20:00,2.9170,2.9170,2.9150,2.9150,2
2009-08-25,12:25:00,2.9130,2.9150,2.9060,2.9060,28
2009-08-25,12:30:00,2.9030,2.9030,2.8960,2.8990,11
2009-08-25,12:35:00,2.9000,2.9000,2.9000,2.9000,1
2009-08-25,12:40:00,2.9030,2.9030,2.9010,2.9010,2
2009-08-25,12:45:00,2.9000,2.9000,2.8950,2.8950,7
2009-08-25,12:50:00,2.8940,2.8940,2.8920,2.8930,7
2009-08-25,13:00:00,2.8940,2.8940,2.8920,2.8920,3
2009-08-25,13:10:00,2.9000,2.9000,2.8970,2.8970,2
2009-08-25,13:15:00,2.8920,2.8950,2.8920,2.8950,2
2009-08-25,13:25:00,2.8950,2.8950,2.8950,2.8950,1
2009-08-25,13:30:00,2.8960,2.8960,2.8960,2.8960,4
2009-08-25,13:35:00,2.9020,2.9020,2.9020,2.9020,1
2009-08-25,13:40:00,2.9000,2.9000,2.9000,2.9000,1
2009-08-25,13:45:00,2.9040,2.9060,2.9040,2.9060,3
2009-08-25,14:00:00,2.9020,2.9020,2.9020,2.9020,1
2009-08-25,14:05:00,2.8950,2.8950,2.8920,2.8920,8
2009-08-25,14:10:00,2.8970,2.8970,2.8970,2.8970,1
2009-08-25,14:15:00,2.8990,2.8990,2.8950,2.8950,3
2009-08-25,14:20:00,2.8960,2.8960,2.8960,2.8960,1
2009-08-25,14:25:00,2.8960,2.8960,2.8960,2.8960,4
2009-08-25,14:30:00,2.9030,2.9030,2.8950,2.8950,5
2009-08-25,14:35:00,2.8950,2.8950,2.8950,2.8950,5
2009-08-25,14:45:00,2.8950,2.8950,2.8950,2.8950,1
2009-08-25,14:50:00,2.8950,2.8950,2.8950,2.8950,3
2009-08-25,14:55:00,2.8950,2.8950,2.8920,2.8920,5
2009-08-25,15:05:00,2.8970,2.8970,2.8970,2.8970,1
2009-08-25,15:10:00,2.8960,2.8960,2.8960,2.8960,1
2009-08-25,15:15:00,2.8950,2.8950,2.8950,2.8950,6
2009-08-25,15:20:00,2.8970,2.8970,2.8970,2.8970,1
2009-08-25,15:25:00,2.8960,2.8960,2.8960,2.8960,1
2009-08-25,15:35:00,2.8950,2.8950,2.8950,2.8950,1
2009-08-25,15:40:00,2.8970,2.8970,2.8970,2.8970,6
2009-08-25,15:45:00,2.8980,2.9010,2.8980,2.8990,4
2009-08-25,15:55:00,2.8950,2.8950,2.8950,2.8950,1
2009-08-25,16:10:00,2.8950,2.9010,2.8950,2.9010,6
2009-08-25,16:15:00,2.9010,2.9010,2.9010,2.9010,2
2009-08-25,16:20:00,2.9020,2.9020,2.9020,2.9020,1
2009-08-25,16:35:00,2.9020,2.9020,2.9020,2.9020,1
2009-08-25,16:40:00,2.8990,2.9000,2.8980,2.9000,9
2009-08-25,16:45:00,2.9000,2.9000,2.9000,2.9000,6
2009-08-25,16:50:00,2.9010,2.9010,2.9010,2.9010,1
2009-08-25,16:55:00,2.9020,2.9020,2.9020,2.9020,2
2009-08-25,17:00:00,2.9060,2.9070,2.8990,2.8990,4
2009-08-25,17:15:00,2.9030,2.9030,2.9030,2.9030,1
2009-08-25,17:20:00,2.9030,2.9030,2.9030,2.9030,1
2009-08-25,17:25:00,2.9060,2.9060,2.9060,2.9060,1
2009-08-25,17:30:00,2.9060,2.9060,2.9040,2.9040,6
2009-08-25,17:35:00,2.9080,2.9080,2.9080,2.9080,1
2009-08-25,17:40:00,2.9040,2.9100,2.9030,2.9100,8
2009-08-25,17:45:00,2.9100,2.9100,2.9020,2.9020,3
2009-08-25,17:50:00,2.9070,2.9070,2.9070,2.9070,1
2009-08-25,17:55:00,2.9100,2.9100,2.9100,2.9100,5
2009-08-25,18:20:00,2.9230,2.9300,2.9220,2.9220,9
2009-08-25,18:25:00,2.9200,2.9250,2.9190,2.9250,4
2009-08-25,18:35:00,2.9250,2.9260,2.9240,2.9260,6
2009-08-25,18:40:00,2.9270,2.9270,2.9200,2.9200,4
2009-08-25,18:45:00,2.9160,2.9160,2.9100,2.9160,4
2009-08-25,18:50:00,2.9190,2.9210,2.9190,2.9210,2
2009-08-25,18:55:00,2.9230,2.9230,2.9210,2.9210,2
2009-08-25,19:00:00,2.9240,2.9240,2.9240,2.9240,1
2009-08-25,19:05:00,2.9200,2.9250,2.9200,2.9230,7
2009-08-25,19:10:00,2.9250,2.9290,2.9250,2.9270,5
2009-08-25,19:15:00,2.9300,2.9300,2.9300,2.9300,5
2009-08-25,19:20:00,2.9300,2.9300,2.9280,2.9300,11
2009-08-25,19:25:00,2.9320,2.9350,2.9320,2.9350,11
2009-08-25,19:30:00,2.9350,2.9370,2.9310,2.9320,8
2009-08-25,19:35:00,2.9320,2.9320,2.9320,2.9320,1
2009-08-25,19:40:00,2.9130,2.9130,2.9130,2.9130,2
2009-08-25,19:45:00,2.9110,2.9170,2.9080,2.9100,16
2009-08-25,19:50:00,2.9060,2.9060,2.8890,2.8950,102
2009-08-25,19:55:00,2.8960,2.8960,2.8830,2.8870,40
2009-08-25,20:00:00,2.8820,2.8830,2.8670,2.8810,203
2009-08-25,20:05:00,2.8780,2.8930,2.8780,2.8930,41
2009-08-25,20:10:00,2.8920,2.9120,2.8920,2.9080,261
2009-08-25,20:15:00,2.9020,2.9230,2.8990,2.9170,204
2009-08-25,20:20:00,2.9160,2.9310,2.9120,2.9270,244
2009-08-25,20:25:00,2.9260,2.9290,2.9190,2.9250,47
2009-08-25,20:30:00,2.9240,2.9240,2.9060,2.9060,89
2009-08-25,20:35:00,2.9050,2.9060,2.8900,2.8980,236
2009-08-25,20:40:00,2.8950,2.9100,2.8950,2.9060,126
2009-08-25,20:45:00,2.9070,2.9100,2.8940,2.9060,192
2009-08-25,20:50:00,2.9060,2.9260,2.9050,2.9210,224
2009-08-25,20:55:00,2.9210,2.9220,2.9130,2.9130,148
2009-08-25,21:00:00,2.9140,2.9170,2.8190,2.8280,2589
2009-08-25,21:05:00,2.8290,2.8450,2.8200,2.8360,1373
2009-08-25,21:10:00,2.8360,2.8560,2.8310,2.8490,847
2009-08-25,21:15:00,2.8490,2.8490,2.8330,2.8340,652
2009-08-25,21:20:00,2.8340,2.8470,2.8280,2.8370,759
2009-08-25,21:25:00,2.8360,2.8500,2.8320,2.8500,712
2009-08-25,21:30:00,2.8500,2.8700,2.8460,2.8640,1145
2009-08-25,21:35:00,2.8650,2.8650,2.8430,2.8540,819
2009-08-25,21:40:00,2.8540,2.8750,2.8500,2.8630,637
2009-08-25,21:45:00,2.8630,2.8700,2.8550,2.8590,432
2009-08-25,21:50:00,2.8610,2.8660,2.8570,2.8640,259
2009-08-25,21:55:00,2.8640,2.8720,2.8630,2.8660,422
2009-08-25,22:00:00,2.8680,2.8890,2.8680,2.8730,1439
2009-08-25,22:05:00,2.8740,2.8740,2.8570,2.8630,874
2009-08-25,22:10:00,2.8630,2.8670,2.8500,2.8520,466
2009-08-25,22:15:00,2.8520,2.8580,2.8410,2.8460,671
2009-08-25,22:20:00,2.8480,2.8550,2.8330,2.8500,712
2009-08-25,22:25:00,2.8510,2.8640,2.8480,2.8500,398
2009-08-25,22:30:00,2.8500,2.8580,2.8450,2.8560,520
2009-08-25,22:35:00,2.8560,2.8710,2.8560,2.8620,644
2009-08-25,22:40:00,2.8630,2.8730,2.8540,2.8550,245
2009-08-25,22:45:00,2.8570,2.8600,2.8500,2.8560,232
2009-08-25,22:50:00,2.8560,2.8600,2.8550,2.8580,154
2009-08-25,22:55:00,2.8580,2.8660,2.8570,2.8600,303
2009-08-25,23:00:00,2.8610,2.8630,2.8500,2.8610,447
2009-08-25,23:05:00,2.8610,2.8650,2.8550,2.8560,280
2009-08-25,23:10:00,2.8570,2.8580,2.8540,2.8540,409
2009-08-25,23:15:00,2.8550,2.8550,2.8470,2.8500,509
2009-08-25,23:20:00,2.8490,2.8530,2.8470,2.8500,218
2009-08-25,23:25:00,2.8500,2.8620,2.8490,2.8560,345
2009-08-25,23:30:00,2.8550,2.8660,2.8530,2.8640,248
2009-08-25,23:35:00,2.8650,2.8700,2.8600,2.8620,267
2009-08-25,23:40:00,2.8630,2.8660,2.8590,2.8610,178
2009-08-25,23:45:00,2.8590,2.8620,2.8550,2.8570,165
2009-08-25,23:50:00,2.8560,2.8570,2.8510,2.8520,342
2009-08-25,23:55:00,2.8510,2.8610,2.8510,2.8570,102
2009-08-26,00:00:00,2.8570,2.8570,2.8490,2.8520,271
2009-08-26,00:05:00,2.8510,2.8520,2.8470,2.8510,255
2009-08-26,00:10:00,2.8510,2.8580,2.8510,2.8570,207
2009-08-26,00:15:00,2.8570,2.8620,2.8520,2.8550,316
2009-08-26,00:20:00,2.8550,2.8620,2.8530,2.8560,258
2009-08-26,00:25:00,2.8570,2.8600,2.8460,2.8460,205
2009-08-26,00:30:00,2.8480,2.8490,2.8410,2.8440,277
2009-08-26,00:35:00,2.8450,2.8560,2.8450,2.8550,244
2009-08-26,00:40:00,2.8570,2.8590,2.8510,2.8540,172
2009-08-26,00:45:00,2.8560,2.8560,2.8420,2.8440,193
2009-08-26,00:50:00,2.8440,2.8460,2.8390,2.8410,335
2009-08-26,00:55:00,2.8410,2.8460,2.8350,2.8390,275
2009-08-26,01:00:00,2.8390,2.8480,2.8380,2.8410,329
2009-08-26,01:05:00,2.8430,2.8530,2.8380,2.8490,454
2009-08-26,01:10:00,2.8490,2.8560,2.8450,2.8460,169
2009-08-26,01:15:00,2.8460,2.8540,2.8460,2.8530,172
2009-08-26,01:20:00,2.8530,2.8570,2.8470,2.8570,240
2009-08-26,01:25:00,2.8540,2.8580,2.8520,2.8560,245
2009-08-26,01:30:00,2.8560,2.8620,2.8510,2.8610,365
2009-08-26,01:35:00,2.8620,2.8620,2.8490,2.8500,242
2009-08-26,01:40:00,2.8500,2.8530,2.8470,2.8510,143
2009-08-26,01:45:00,2.8520,2.8600,2.8520,2.8560,334
2009-08-26,01:50:00,2.8570,2.8750,2.8540,2.8630,355
2009-08-26,01:55:00,2.8620,2.8630,2.8510,2.8580,171
2009-08-26,02:00:00,2.8590,2.8700,2.8510,2.8640,327
2009-08-26,02:05:00,2.8660,2.8860,2.8660,2.8780,741
2009-08-26,02:10:00,2.8780,2.8820,2.8640,2.8750,415
2009-08-26,02:15:00,2.8740,2.8760,2.8650,2.8740,286
2009-08-26,02:20:00,2.8730,2.8850,2.8670,2.8720,543
2009-08-26,02:25:00,2.8720,2.8850,2.8660,2.8830,635
2009-08-26,02:30:00,2.8820,2.8830,2.8760,2.8790,203
2009-08-26,02:35:00,2.8790,2.8790,2.8690,2.8700,129
2009-08-26,02:40:00,2.8700,2.8780,2.8690,2.8750,107
2009-08-26,02:45:00,2.8740,2.8770,2.8740,2.8750,24
2009-08-26,02:50:00,2.8820,2.8820,2.8750,2.8760,58
2009-08-26,02:55:00,2.8760,2.8770,2.8720,2.8760,83
2009-08-26,03:00:00,2.8770,2.8810,2.8770,2.8810,65
2009-08-26,03:05:00,2.8800,2.8800,2.8760,2.8790,26
2009-08-26,03:10:00,2.8790,2.8800,2.8760,2.8790,53
2009-08-26,03:15:00,2.8780,2.8790,2.8770,2.8780,11
2009-08-26,03:20:00,2.8780,2.8780,2.8750,2.8750,27
2009-08-26,03:25:00,2.8770,2.8790,2.8770,2.8790,12
2009-08-26,03:30:00,2.8790,2.8800,2.8760,2.8780,46
2009-08-26,03:35:00,2.8780,2.8800,2.8780,2.8800,18
2009-08-26,03:40:00,2.8800,2.8800,2.8760,2.8760,57
2009-08-26,03:45:00,2.8760,2.8760,2.8730,2.8740,49
2009-08-26,03:50:00,2.8730,2.8740,2.8690,2.8690,3
2009-08-26,03:55:00,2.8700,2.8720,2.8680,2.8680,23
2009-08-26,04:00:00,2.8680,2.8710,2.8680,2.8710,27
2009-08-26,04:05:00,2.8710,2.8720,2.8710,2.8720,8
2009-08-26,04:10:00,2.8700,2.8700,2.8700,2.8700,3
2009-08-26,04:15:00,2.8690,2.8780,2.8690,2.8780,8
2009-08-26,04:20:00,2.8780,2.8780,2.8780,2.8780,1
2009-08-26,04:25:00,2.8770,2.8770,2.8770,2.8770,1
2009-08-26,04:30:00,2.8710,2.8780,2.8660,2.8720,11
2009-08-26,04:35:00,2.8690,2.8700,2.8690,2.8690,4
2009-08-26,04:45:00,2.8690,2.8730,2.8690,2.8730,3
2009-08-26,04:50:00,2.8700,2.8700,2.8700,2.8700,3
2009-08-26,04:55:00,2.8690,2.8710,2.8680,2.8680,5
2009-08-26,05:00:00,2.8700,2.8700,2.8700,2.8700,5
2009-08-26,05:05:00,2.8710,2.8710,2.8710,2.8710,1
2009-08-26,05:10:00,2.8750,2.8830,2.8750,2.8830,6
2009-08-26,06:00:00,2.8710,2.8780,2.8700,2.8750,7
2009-08-26,06:05:00,2.8700,2.8790,2.8700,2.8790,8
2009-08-26,06:10:00,2.8680,2.8700,2.8650,2.8700,4
2009-08-26,07:00:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,07:25:00,2.8760,2.8760,2.8760,2.8760,1
2009-08-26,07:45:00,2.8830,2.8830,2.8830,2.8830,2
2009-08-26,08:30:00,2.8760,2.8760,2.8750,2.8760,9
2009-08-26,08:35:00,2.8750,2.8750,2.8750,2.8750,10
2009-08-26,08:40:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,08:55:00,2.8750,2.8750,2.8750,2.8750,6
2009-08-26,09:00:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,09:05:00,2.8750,2.8800,2.8750,2.8800,10
2009-08-26,09:10:00,2.8750,2.8800,2.8750,2.8750,13
2009-08-26,09:15:00,2.8750,2.8750,2.8750,2.8750,3
2009-08-26,09:20:00,2.8760,2.8840,2.8750,2.8840,4
2009-08-26,09:35:00,2.8840,2.8840,2.8840,2.8840,3
2009-08-26,09:40:00,2.8840,2.8890,2.8840,2.8880,4
2009-08-26,09:45:00,2.8880,2.8880,2.8870,2.8880,3
2009-08-26,09:50:00,2.8840,2.8840,2.8820,2.8820,2
2009-08-26,09:55:00,2.8830,2.8830,2.8830,2.8830,1
2009-08-26,10:05:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,10:15:00,2.8840,2.8840,2.8840,2.8840,1
2009-08-26,10:55:00,2.8750,2.8750,2.8750,2.8750,8
2009-08-26,11:10:00,2.8820,2.8830,2.8820,2.8830,3
2009-08-26,12:05:00,2.8820,2.8820,2.8820,2.8820,1
2009-08-26,12:50:00,2.8820,2.8830,2.8820,2.8830,4
2009-08-26,13:00:00,2.8820,2.8820,2.8820,2.8820,2
2009-08-26,13:35:00,2.8830,2.8830,2.8830,2.8830,1
2009-08-26,13:55:00,2.8790,2.8790,2.8760,2.8760,2
2009-08-26,14:00:00,2.8750,2.8750,2.8750,2.8750,7
2009-08-26,14:05:00,2.8750,2.8750,2.8750,2.8750,2
2009-08-26,14:10:00,2.8750,2.8750,2.8750,2.8750,3
2009-08-26,14:25:00,2.8790,2.8790,2.8790,2.8790,1
2009-08-26,14:30:00,2.8770,2.8770,2.8750,2.8750,4
2009-08-26,14:40:00,2.8810,2.8820,2.8810,2.8820,2
2009-08-26,15:05:00,2.8810,2.8810,2.8810,2.8810,1
2009-08-26,15:10:00,2.8810,2.8810,2.8780,2.8780,4
2009-08-26,15:15:00,2.8750,2.8750,2.8750,2.8750,10
2009-08-26,15:20:00,2.8800,2.8800,2.8800,2.8800,2
2009-08-26,15:25:00,2.8790,2.8810,2.8790,2.8810,5
2009-08-26,15:30:00,2.8810,2.8810,2.8810,2.8810,4
2009-08-26,15:35:00,2.8800,2.8800,2.8800,2.8800,3
2009-08-26,15:40:00,2.8830,2.8830,2.8830,2.8830,6
2009-08-26,15:45:00,2.8830,2.8830,2.8810,2.8830,3
2009-08-26,15:55:00,2.8770,2.8770,2.8770,2.8770,1
2009-08-26,16:00:00,2.8830,2.8830,2.8770,2.8770,8
2009-08-26,16:05:00,2.8790,2.8800,2.8790,2.8800,5
2009-08-26,16:10:00,2.8750,2.8770,2.8750,2.8770,31
2009-08-26,16:15:00,2.8780,2.8790,2.8750,2.8750,13
2009-08-26,16:20:00,2.8750,2.8750,2.8680,2.8680,6
2009-08-26,16:25:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,16:30:00,2.8730,2.8730,2.8700,2.8700,7
2009-08-26,16:35:00,2.8730,2.8730,2.8680,2.8680,26
2009-08-26,16:40:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,17:05:00,2.8750,2.8750,2.8750,2.8750,1
2009-08-26,17:15:00,2.8730,2.8730,2.8720,2.8720,2
2009-08-26,17:20:00,2.8690,2.8690,2.8690,2.8690,1
2009-08-26,17:25:00,2.8700,2.8700,2.8690,2.8690,2
2009-08-26,17:30:00,2.8700,2.8700,2.8700,2.8700,1
2009-08-26,17:35:00,2.8660,2.8660,2.8660,2.8660,5
2009-08-26,17:40:00,2.8660,2.8660,2.8660,2.8660,6
2009-08-26,17:45:00,2.8660,2.8660,2.8660,2.8660,1
2009-08-26,18:00:00,2.8700,2.8700,2.8700,2.8700,1
2009-08-26,18:05:00,2.8700,2.8700,2.8700,2.8700,3
2009-08-26,18:10:00,2.8680,2.8680,2.8660,2.8660,4
2009-08-26,18:15:00,2.8670,2.8680,2.8660,2.8680,5
2009-08-26,18:20:00,2.8680,2.8680,2.8680,2.8680,4
2009-08-26,18:25:00,2.8690,2.8690,2.8690,2.8690,2
2009-08-26,18:35:00,2.8710,2.8710,2.8710,2.8710,1
2009-08-26,18:50:00,2.8650,2.8650,2.8650,2.8650,3
2009-08-26,19:00:00,2.8650,2.8650,2.8650,2.8650,3
2009-08-26,19:05:00,2.8600,2.8600,2.8500,2.8500,64
2009-08-26,19:10:00,2.8500,2.8500,2.8500,2.8500,7
2009-08-26,19:15:00,2.8500,2.8500,2.8500,2.8500,7
2009-08-26,19:20:00,2.8500,2.8500,2.8430,2.8430,8
2009-08-26,19:25:00,2.8430,2.8510,2.8420,2.8510,17
2009-08-26,19:30:00,2.8510,2.8510,2.8460,2.8510,17
2009-08-26,19:35:00,2.8430,2.8430,2.8430,2.8430,2
2009-08-26,19:40:00,2.8430,2.8450,2.8380,2.8380,66
2009-08-26,19:45:00,2.8400,2.8490,2.8400,2.8470,49
2009-08-26,19:50:00,2.8480,2.8530,2.8460,2.8490,38
2009-08-26,19:55:00,2.8500,2.8520,2.8470,2.8500,29
2009-08-26,20:00:00,2.8500,2.8560,2.8440,2.8440,47
2009-08-26,20:05:00,2.8440,2.8500,2.8430,2.8500,49
2009-08-26,20:10:00,2.8500,2.8590,2.8480,2.8570,67
2009-08-26,20:15:00,2.8550,2.8590,2.8550,2.8550,45
2009-08-26,20:20:00,2.8560,2.8570,2.8550,2.8570,23
2009-08-26,20:25:00,2.8530,2.8530,2.8460,2.8460,80
2009-08-26,20:30:00,2.8490,2.8530,2.8310,2.8310,151
2009-08-26,20:35:00,2.8340,2.8380,2.8310,2.8340,159
2009-08-26,20:40:00,2.8360,2.8370,2.8320,2.8350,112
2009-08-26,20:45:00,2.8360,2.8380,2.8340,2.8370,94
2009-08-26,20:50:00,2.8370,2.8390,2.8350,2.8350,80
2009-08-26,20:55:00,2.8320,2.8320,2.8280,2.8300,128
2009-08-26,21:00:00,2.8300,2.8490,2.8300,2.8440,241
2009-08-26,21:05:00,2.8450,2.8680,2.8430,2.8670,372
2009-08-26,21:10:00,2.8650,2.8700,2.8600,2.8650,357
2009-08-26,21:15:00,2.8630,2.8630,2.8500,2.8630,301
2009-08-26,21:20:00,2.8640,2.8780,2.8580,2.8610,351
2009-08-26,21:25:00,2.8600,2.8670,2.8400,2.8400,378
2009-08-26,21:30:00,2.8400,2.8650,2.8400,2.8620,220
2009-08-26,21:35:00,2.8590,2.8670,2.8560,2.8660,96
2009-08-26,21:40:00,2.8660,2.8690,2.8590,2.8630,106
2009-08-26,21:45:00,2.8630,2.8670,2.8590,2.8610,178
2009-08-26,21:50:00,2.8620,2.8620,2.8500,2.8540,290
2009-08-26,21:55:00,2.8540,2.8550,2.8470,2.8530,123
2009-08-26,22:00:00,2.8550,2.8730,2.8520,2.8720,390
2009-08-26,22:05:00,2.8720,2.8720,2.8600,2.8650,144
2009-08-26,22:10:00,2.8630,2.8640,2.8490,2.8610,243
2009-08-26,22:15:00,2.8610,2.8710,2.8610,2.8690,215
2009-08-26,22:20:00,2.8700,2.8770,2.8680,2.8720,177
2009-08-26,22:25:00,2.8710,2.8720,2.8590,2.8630,142
2009-08-26,22:30:00,2.8570,2.8980,2.8570,2.8800,1087
2009-08-26,22:35:00,2.8790,2.8800,2.8660,2.8790,458
2009-08-26,22:40:00,2.8780,2.8780,2.8690,2.8700,262
2009-08-26,22:45:00,2.8690,2.8760,2.8670,2.8690,186
2009-08-26,22:50:00,2.8690,2.8740,2.8650,2.8720,175
2009-08-26,22:55:00,2.8710,2.8750,2.8620,2.8700,543
2009-08-26,23:00:00,2.8710,2.8810,2.8660,2.8780,488
2009-08-26,23:05:00,2.8780,2.8780,2.8630,2.8630,162
2009-08-26,23:10:00,2.8640,2.8640,2.8500,2.8510,472
2009-08-26,23:15:00,2.8510,2.8580,2.8450,2.8520,315
2009-08-26,23:20:00,2.8490,2.8500,2.8350,2.8410,542
2009-08-26,23:25:00,2.8420,2.8470,2.8410,2.8450,135
2009-08-26,23:30:00,2.8460,2.8500,2.8440,2.8480,222
2009-08-26,23:35:00,2.8480,2.8500,2.8450,2.8450,138
2009-08-26,23:40:00,2.8450,2.8470,2.8420,2.8430,93
2009-08-26,23:45:00,2.8430,2.8440,2.8360,2.8430,161
2009-08-26,23:50:00,2.8420,2.8460,2.8320,2.8370,325
2009-08-26,23:55:00,2.8370,2.8400,2.8350,2.8360,326
2009-08-27,00:00:00,2.8360,2.8410,2.8330,2.8400,258
2009-08-27,00:05:00,2.8420,2.8480,2.8380,2.8380,165
2009-08-27,00:10:00,2.8370,2.8370,2.8240,2.8310,612
2009-08-27,00:15:00,2.8320,2.8360,2.8310,2.8340,120
2009-08-27,00:20:00,2.8370,2.8470,2.8370,2.8410,254
2009-08-27,00:25:00,2.8390,2.8390,2.8290,2.8350,232
2009-08-27,00:30:00,2.8350,2.8360,2.8230,2.8270,300
2009-08-27,00:35:00,2.8280,2.8560,2.8270,2.8460,489
2009-08-27,00:40:00,2.8450,2.8460,2.8400,2.8420,96
2009-08-27,00:45:00,2.8400,2.8540,2.8400,2.8450,82
2009-08-27,00:50:00,2.8440,2.8480,2.8400,2.8450,45
2009-08-27,00:55:00,2.8470,2.8500,2.8420,2.8500,67
2009-08-27,01:00:00,2.8510,2.8560,2.8430,2.8450,295
2009-08-27,01:05:00,2.8460,2.8520,2.8420,2.8440,234
2009-08-27,01:10:00,2.8410,2.8420,2.8330,2.8330,161
2009-08-27,01:15:00,2.8320,2.8420,2.8320,2.8360,123
2009-08-27,01:20:00,2.8360,2.8500,2.8360,2.8490,170
2009-08-27,01:25:00,2.8490,2.8590,2.8480,2.8570,202
2009-08-27,01:30:00,2.8560,2.8560,2.8480,2.8510,93
2009-08-27,01:35:00,2.8520,2.8540,2.8460,2.8480,88
2009-08-27,01:40:00,2.8470,2.8550,2.8460,2.8510,118
2009-08-27,01:45:00,2.8510,2.8520,2.8460,2.8470,107
2009-08-27,01:50:00,2.8480,2.8550,2.8480,2.8550,76
2009-08-27,01:55:00,2.8540,2.8560,2.8520,2.8550,193
2009-08-27,02:00:00,2.8550,2.8550,2.8490,2.8550,81
2009-08-27,02:05:00,2.8560,2.8720,2.8560,2.8710,502
2009-08-27,02:10:00,2.8730,2.8760,2.8560,2.8590,650
2009-08-27,02:15:00,2.8590,2.8690,2.8500,2.8640,737
2009-08-27,02:20:00,2.8650,2.8880,2.8650,2.8850,1632
2009-08-27,02:25:00,2.8840,2.9150,2.8830,2.9100,6772
2009-08-27,02:30:00,2.9110,2.9120,2.8830,2.8860,1203
2009-08-27,02:35:00,2.8860,2.8900,2.8850,2.8900,152
2009-08-27,02:40:00,2.8880,2.8980,2.8870,2.8960,155
2009-08-27,02:45:00,2.8960,2.9000,2.8950,2.8990,108
2009-08-27,02:50:00,2.9000,2.9070,2.8980,2.9040,202
2009-08-27,02:55:00,2.9030,2.9100,2.9020,2.9040,96
2009-08-27,03:00:00,2.9040,2.9060,2.9030,2.9050,59
2009-08-27,03:05:00,2.9050,2.9060,2.8990,2.9050,110
2009-08-27,03:10:00,2.9030,2.9050,2.9010,2.9050,23
2009-08-27,03:15:00,2.9050,2.9060,2.9030,2.9050,44
2009-08-27,03:20:00,2.9060,2.9090,2.9050,2.9060,103
2009-08-27,03:25:00,2.9060,2.9090,2.9050,2.9090,40
2009-08-27,03:30:00,2.9090,2.9090,2.9050,2.9070,59
2009-08-27,03:35:00,2.9070,2.9070,2.9070,2.9070,5
2009-08-27,03:40:00,2.9070,2.9070,2.8970,2.8980,190
2009-08-27,03:45:00,2.8980,2.9000,2.8980,2.8990,70
2009-08-27,03:50:00,2.8990,2.9020,2.8980,2.8990,120
2009-08-27,03:55:00,2.8990,2.9020,2.8960,2.9020,96
2009-08-27,04:00:00,2.9020,2.9020,2.8990,2.8990,26
2009-08-27,04:05:00,2.8980,2.8980,2.8980,2.8980,10
2009-08-27,04:10:00,2.8980,2.8980,2.8960,2.8960,14
2009-08-27,04:15:00,2.8970,2.9010,2.8960,2.8980,14
2009-08-27,04:20:00,2.9010,2.9010,2.9010,2.9010,6
2009-08-27,04:25:00,2.8970,2.9000,2.8970,2.9000,7
2009-08-27,04:30:00,2.8970,2.9030,2.8970,2.8980,27
2009-08-27,04:35:00,2.9030,2.9030,2.9030,2.9030,15
2009-08-27,04:40:00,2.9030,2.9060,2.9030,2.9060,13
2009-08-27,04:45:00,2.9010,2.9030,2.8950,2.8960,74
2009-08-27,04:50:00,2.8950,2.8950,2.8950,2.8950,22
2009-08-27,04:55:00,2.9000,2.9000,2.8980,2.8980,2
2009-08-27,05:00:00,2.9000,2.9000,2.9000,2.9000,1
2009-08-27,05:05:00,2.8990,2.9070,2.8980,2.9030,18
2009-08-27,05:10:00,2.9020,2.9130,2.9020,2.9020,32
2009-08-27,06:00:00,2.9100,2.9100,2.9050,2.9050,3
2009-08-27,06:05:00,2.9050,2.9050,2.9050,2.9050,2
2009-08-27,06:25:00,2.9000,2.9000,2.9000,2.9000,10
2009-08-27,06:30:00,2.8910,2.8910,2.8910,2.8910,2
2009-08-27,06:35:00,2.8910,2.8910,2.8910,2.8910,3
2009-08-27,07:05:00,2.8920,2.8960,2.8920,2.8960,3
2009-08-27,07:15:00,2.8910,2.8910,2.8860,2.8860,7
2009-08-27,07:25:00,2.8920,2.8920,2.8920,2.8920,1
2009-08-27,09:20:00,2.8800,2.8800,2.8800,2.8800,1
2009-08-27,09:55:00,2.8710,2.8790,2.8710,2.8790,2
2009-08-27,11:20:00,2.8800,2.8800,2.8800,2.8800,2
2009-08-27,12:05:00,2.8800,2.8800,2.8800,2.8800,10
2009-08-27,12:25:00,2.8710,2.8710,2.8710,2.8710,1
2009-08-27,12:40:00,2.8610,2.8610,2.8610,2.8610,1
2009-08-27,12:55:00,2.8700,2.8760,2.8700,2.8760,5
2009-08-27,13:00:00,2.8740,2.8740,2.8740,2.8740,1
2009-08-27,13:05:00,2.8750,2.8750,2.8730,2.8730,3
2009-08-27,13:10:00,2.8730,2.8730,2.8730,2.8730,2
2009-08-27,13:30:00,2.8710,2.8710,2.8710,2.8710,1
2009-08-27,14:20:00,2.8690,2.8750,2.8690,2.8700,16
2009-08-27,14:50:00,2.8660,2.8660,2.8660,2.8660,2
2009-08-27,14:55:00,2.8660,2.8660,2.8650,2.8650,4
2009-08-27,15:00:00,2.8650,2.8650,2.8650,2.8650,1
2009-08-27,15:05:00,2.8630,2.8690,2.8610,2.8610,35
2009-08-27,15:10:00,2.8630,2.8630,2.8630,2.8630,3
2009-08-27,15:15:00,2.8700,2.8720,2.8700,2.8720,3
2009-08-27,15:25:00,2.8670,2.8670,2.8670,2.8670,2
2009-08-27,15:30:00,2.8700,2.8700,2.8700,2.8700,3
2009-08-27,15:35:00,2.8700,2.8700,2.8700,2.8700,4
2009-08-27,15:40:00,2.8700,2.8730,2.8700,2.8730,11
2009-08-27,15:45:00,2.8700,2.8700,2.8700,2.8700,2
2009-08-27,15:50:00,2.8700,2.8700,2.8700,2.8700,1
2009-08-27,16:00:00,2.8700,2.8700,2.8700,2.8700,1
2009-08-27,16:05:00,2.8650,2.8650,2.8610,2.8610,7
2009-08-27,16:10:00,2.8670,2.8670,2.8670,2.8670,1
2009-08-27,16:30:00,2.8570,2.8570,2.8570,2.8570,5
2009-08-27,16:45:00,2.8600,2.8600,2.8500,2.8500,4
2009-08-27,16:50:00,2.8450,2.8450,2.8450,2.8450,1
2009-08-27,16:55:00,2.8500,2.8500,2.8500,2.8500,1
2009-08-27,17:05:00,2.8510,2.8510,2.8510,2.8510,1
2009-08-27,17:10:00,2.8510,2.8510,2.8500,2.8500,4
2009-08-27,17:15:00,2.8510,2.8570,2.8510,2.8570,6
2009-08-27,17:20:00,2.8520,2.8520,2.8510,2.8510,2
2009-08-27,17:25:00,2.8500,2.8600,2.8500,2.8600,12
2009-08-27,17:30:00,2.8500,2.8500,2.8500,2.8500,1
2009-08-27,17:35:00,2.8520,2.8520,2.8520,2.8520,2
2009-08-27,17:40:00,2.8470,2.8470,2.8470,2.8470,1
2009-08-27,17:45:00,2.8460,2.8460,2.8440,2.8440,4
2009-08-27,17:50:00,2.8430,2.8430,2.8430,2.8430,1
2009-08-27,17:55:00,2.8430,2.8500,2.8430,2.8500,28
2009-08-27,18:05:00,2.8470,2.8510,2.8400,2.8470,60
2009-08-27,18:10:00,2.8400,2.8400,2.8400,2.8400,2
2009-08-27,18:15:00,2.8380,2.8380,2.8320,2.8330,18
2009-08-27,18:20:00,2.8420,2.8500,2.8330,2.8350,11
2009-08-27,18:25:00,2.8370,2.8370,2.8330,2.8360,6
2009-08-27,18:35:00,2.8350,2.8350,2.8350,2.8350,1
2009-08-27,18:40:00,2.8340,2.8340,2.8340,2.8340,1
2009-08-27,18:45:00,2.8350,2.8350,2.8350,2.8350,2
2009-08-27,18:50:00,2.8290,2.8490,2.8290,2.8490,9
2009-08-27,18:55:00,2.8430,2.8500,2.8360,2.8440,31
2009-08-27,19:00:00,2.8450,2.8450,2.8440,2.8440,9
2009-08-27,19:05:00,2.8440,2.8440,2.8410,2.8410,11
2009-08-27,19:10:00,2.8440,2.8440,2.8440,2.8440,1
2009-08-27,19:15:00,2.8440,2.8440,2.8440,2.8440,1
2009-08-27,19:20:00,2.8480,2.8510,2.8450,2.8450,23
2009-08-27,19:25:00,2.8450,2.8450,2.8430,2.8430,2
2009-08-27,19:30:00,2.8480,2.8500,2.8480,2.8500,4
2009-08-27,19:35:00,2.8430,2.8430,2.8380,2.8380,12
2009-08-27,19:40:00,2.8380,2.8380,2.8330,2.8370,3
2009-08-27,19:45:00,2.8420,2.8430,2.8400,2.8430,22
2009-08-27,19:50:00,2.8430,2.8430,2.8400,2.8400,26
2009-08-27,19:55:00,2.8400,2.8400,2.8400,2.8400,48
2009-08-27,20:00:00,2.8390,2.8390,2.8390,2.8390,1
2009-08-27,20:05:00,2.8350,2.8460,2.8350,2.8460,27
2009-08-27,20:10:00,2.8420,2.8580,2.8390,2.8580,50
2009-08-27,20:15:00,2.8580,2.8650,2.8570,2.8650,39
2009-08-27,20:20:00,2.8640,2.8680,2.8600,2.8680,94
2009-08-27,20:25:00,2.8650,2.8750,2.8640,2.8700,201
2009-08-27,20:30:00,2.8720,2.8760,2.8670,2.8710,82
2009-08-27,20:35:00,2.8650,2.8700,2.8630,2.8630,26
2009-08-27,20:40:00,2.8640,2.8670,2.8620,2.8650,101
2009-08-27,20:45:00,2.8600,2.8600,2.8500,2.8500,90
2009-08-27,20:50:00,2.8460,2.8460,2.8330,2.8420,55
2009-08-27,20:55:00,2.8420,2.8430,2.8340,2.8380,73
2009-08-27,21:00:00,2.8370,2.8410,2.8320,2.8350,219
2009-08-27,21:05:00,2.8340,2.8360,2.7880,2.7980,407
2009-08-27,21:10:00,2.7970,2.8060,2.7940,2.7980,81
2009-08-27,21:15:00,2.7980,2.7980,2.7620,2.7670,383
2009-08-27,21:20:00,2.7670,2.7800,2.7660,2.7780,185
2009-08-27,21:25:00,2.7780,2.7780,2.7620,2.7730,121
2009-08-27,21:30:00,2.7730,2.7960,2.7730,2.7930,198
2009-08-27,21:35:00,2.7910,2.8000,2.7890,2.8000,92
2009-08-27,21:40:00,2.7980,2.8010,2.7900,2.7940,207
2009-08-27,21:45:00,2.7900,2.7970,2.7890,2.7940,261
2009-08-27,21:50:00,2.7920,2.7940,2.7890,2.7900,107
2009-08-27,21:55:00,2.7890,2.7960,2.7890,2.7910,165
2009-08-27,22:00:00,2.7910,2.7950,2.7730,2.7810,153
2009-08-27,22:05:00,2.7740,2.7840,2.7740,2.7840,60
2009-08-27,22:10:00,2.7810,2.7920,2.7800,2.7920,50
2009-08-27,22:15:00,2.7870,2.8130,2.7870,2.8120,138
2009-08-27,22:20:00,2.8130,2.8260,2.8080,2.8110,140
2009-08-27,22:25:00,2.8100,2.8230,2.8040,2.8140,229
2009-08-27,22:30:00,2.7640,2.7800,2.6980,2.7000,541
2009-08-27,22:35:00,2.7040,2.7280,2.7000,2.7000,336
2009-08-27,22:40:00,2.7020,2.7220,2.6990,2.7220,299
2009-08-27,22:45:00,2.7200,2.7280,2.7030,2.7150,242
2009-08-27,22:50:00,2.7150,2.7300,2.7080,2.7130,141
2009-08-27,22:55:00,2.7120,2.7150,2.7000,2.7140,149
2009-08-27,23:00:00,2.7140,2.7170,2.6980,2.7160,280
2009-08-27,23:05:00,2.7140,2.7330,2.7140,2.7320,168
2009-08-27,23:10:00,2.7340,2.7520,2.7330,2.7480,220
2009-08-27,23:15:00,2.7470,2.7470,2.7210,2.7250,113
2009-08-27,23:20:00,2.7240,2.7310,2.7240,2.7290,67
2009-08-27,23:25:00,2.7290,2.7330,2.7270,2.7310,25
2009-08-27,23:30:00,2.7270,2.7310,2.7250,2.7280,54
2009-08-27,23:35:00,2.7240,2.7310,2.7240,2.7240,39
2009-08-27,23:40:00,2.7250,2.7280,2.7230,2.7250,62
2009-08-27,23:45:00,2.7250,2.7280,2.7240,2.7280,38
2009-08-27,23:50:00,2.7290,2.7300,2.7240,2.7240,34
2009-08-27,23:55:00,2.7240,2.7260,2.7220,2.7250,64
2009-08-28,00:00:00,2.7290,2.7320,2.7240,2.7320,93
2009-08-28,00:05:00,2.7340,2.7370,2.7280,2.7300,43
2009-08-28,00:10:00,2.7280,2.7310,2.7280,2.7310,49
2009-08-28,00:15:00,2.7310,2.7370,2.7290,2.7330,34
2009-08-28,00:20:00,2.7330,2.7330,2.7250,2.7290,106
2009-08-28,00:25:00,2.7290,2.7320,2.7250,2.7320,74
2009-08-28,00:30:00,2.7340,2.7390,2.7330,2.7390,77
2009-08-28,00:35:00,2.7370,2.7440,2.7370,2.7420,14
2009-08-28,00:40:00,2.7460,2.7540,2.7460,2.7490,32
2009-08-28,00:45:00,2.7400,2.7410,2.7280,2.7280,37
2009-08-28,00:50:00,2.7310,2.7310,2.7280,2.7280,8
2009-08-28,00:55:00,2.7290,2.7290,2.7230,2.7230,28
2009-08-28,01:00:00,2.7230,2.7250,2.7170,2.7210,31
2009-08-28,01:05:00,2.7210,2.7210,2.7080,2.7150,65
2009-08-28,01:10:00,2.7130,2.7130,2.7060,2.7060,73
2009-08-28,01:15:00,2.7070,2.7070,2.6960,2.6970,148
2009-08-28,01:20:00,2.6970,2.7020,2.6940,2.6950,62
2009-08-28,01:25:00,2.7010,2.7100,2.7000,2.7100,94
2009-08-28,01:30:00,2.7100,2.7110,2.6990,2.7020,152
2009-08-28,01:35:00,2.6950,2.7000,2.6920,2.7000,60
2009-08-28,01:40:00,2.7000,2.7280,2.6970,2.7280,118
2009-08-28,01:45:00,2.7260,2.7400,2.7260,2.7360,92
2009-08-28,01:50:00,2.7360,2.7580,2.7360,2.7550,205
2009-08-28,01:55:00,2.7550,2.7550,2.7320,2.7490,199
2009-08-28,02:00:00,2.7510,2.8500,2.7510,2.8440,1186
2009-08-28,02:05:00,2.8430,2.8840,2.8430,2.8570,970
2009-08-28,02:10:00,2.8580,2.8600,2.8280,2.8600,1088
2009-08-28,02:15:00,2.8590,2.8700,2.8400,2.8500,682
2009-08-28,02:20:00,2.8500,2.8750,2.8500,2.8730,812
2009-08-28,02:25:00,2.8730,2.8800,2.8020,2.8020,889
2009-08-28,03:00:00,2.8430,2.8430,2.8430,2.8430,1
2009-08-28,04:25:00,3.1800,3.1810,3.1800,3.1800,8
2009-08-28,04:30:00,3.1840,3.1840,3.1810,3.1810,11
2009-08-28,04:35:00,3.1820,3.1820,3.1770,3.1770,7
2009-08-28,04:40:00,3.1780,3.1830,3.1780,3.1830,32
2009-08-28,04:45:00,3.1840,3.1890,3.1840,3.1890,24
2009-08-28,04:50:00,3.1900,3.1900,3.1900,3.1900,1
2009-08-28,04:55:00,3.1880,3.1900,3.1880,3.1900,2
2009-08-28,05:00:00,3.1900,3.1980,3.1900,3.1960,39
2009-08-28,05:05:00,3.1870,3.1930,3.1870,3.1930,4
2009-08-28,05:10:00,3.1870,3.1880,3.1870,3.1880,2
2009-08-28,06:00:00,3.1930,3.2000,3.1870,3.1870,8
2009-08-28,06:05:00,3.1960,3.1970,3.1960,3.1970,4
2009-08-28,06:10:00,3.1880,3.1880,3.1880,3.1880,1
2009-08-28,06:15:00,3.1850,3.1850,3.1820,3.1820,6
2009-08-28,06:20:00,3.1930,3.1930,3.1930,3.1930,1
2009-08-28,06:35:00,3.1910,3.1910,3.1910,3.1910,1
2009-08-28,06:40:00,3.1930,3.1930,3.1930,3.1930,1
2009-08-28,06:45:00,3.1930,3.1930,3.1930,3.1930,1
2009-08-28,06:50:00,3.1930,3.1930,3.1930,3.1930,1
2009-08-28,06:55:00,3.2000,3.2110,3.2000,3.2110,6
2009-08-28,07:05:00,3.2100,3.2100,3.2100,3.2100,1
2009-08-28,07:15:00,3.2100,3.2120,3.2100,3.2120,3
2009-08-28,07:20:00,3.2140,3.2140,3.2140,3.2140,2
2009-08-28,07:30:00,3.2090,3.2090,3.2090,3.2090,2
2009-08-28,07:45:00,3.2100,3.2100,3.2050,3.2050,4
2009-08-28,08:05:00,3.2090,3.2090,3.2000,3.2000,5
2009-08-28,08:20:00,3.1930,3.1930,3.1870,3.1900,7
2009-08-28,08:25:00,3.1860,3.1870,3.1810,3.1810,9
2009-08-28,08:30:00,3.1800,3.1820,3.1800,3.1820,4
2009-08-28,08:35:00,3.1800,3.2200,3.1800,3.2150,92
2009-08-28,08:40:00,3.2150,3.2150,3.2080,3.2100,13
2009-08-28,08:45:00,3.2100,3.2100,3.2100,3.2100,9
2009-08-28,08:50:00,3.2120,3.2180,3.2120,3.2180,3
2009-08-28,08:55:00,3.2130,3.2130,3.1960,3.1960,9
2009-08-28,09:10:00,3.2090,3.2090,3.2090,3.2090,3
2009-08-28,09:15:00,3.2040,3.2040,3.2040,3.2040,1
2009-08-28,09:20:00,3.2090,3.2090,3.2090,3.2090,1
2009-08-28,09:25:00,3.2090,3.2090,3.2090,3.2090,2
2009-08-28,09:30:00,3.2100,3.2100,3.1800,3.1800,29
2009-08-28,09:35:00,3.1900,3.1910,3.1750,3.1750,10
2009-08-28,09:45:00,3.1870,3.1870,3.1720,3.1720,16
2009-08-28,09:50:00,3.1740,3.1740,3.1730,3.1730,7
2009-08-28,10:05:00,3.1750,3.1850,3.1750,3.1850,6
2009-08-28,10:10:00,3.1750,3.1750,3.1640,3.1640,25
2009-08-28,10:15:00,3.1680,3.1680,3.1680,3.1680,5
2009-08-28,10:25:00,3.1670,3.1670,3.1670,3.1670,2
2009-08-28,10:35:00,3.1670,3.1670,3.1670,3.1670,1
2009-08-28,10:40:00,3.1830,3.1830,3.1830,3.1830,1
2009-08-28,10:45:00,3.1830,3.1890,3.1740,3.1740,11
2009-08-28,10:50:00,3.1620,3.1620,3.1580,3.1580,8
2009-08-28,11:00:00,3.1700,3.1700,3.1700,3.1700,1
2009-08-28,11:05:00,3.1780,3.1880,3.1750,3.1750,9
2009-08-28,11:10:00,3.1750,3.1750,3.1750,3.1750,1
2009-08-28,11:55:00,3.1800,3.1800,3.1800,3.1800,1
2009-08-28,12:15:00,3.1800,3.1800,3.1800,3.1800,5
2009-08-28,12:30:00,3.1750,3.1750,3.1690,3.1720,12
2009-08-28,12:35:00,3.1730,3.1730,3.1730,3.1730,1
2009-08-28,12:40:00,3.1740,3.1740,3.1730,3.1730,2
2009-08-28,12:45:00,3.1690,3.1690,3.1650,3.1650,5
2009-08-28,12:50:00,3.1650,3.1670,3.1650,3.1670,10
2009-08-28,12:55:00,3.1670,3.1680,3.1670,3.1670,10
2009-08-28,13:00:00,3.1670,3.1700,3.1670,3.1690,11
2009-08-28,13:05:00,3.1670,3.1670,3.1600,3.1600,4
2009-08-28,13:10:00,3.1580,3.1610,3.1560,3.1610,10
2009-08-28,13:15:00,3.1580,3.1580,3.1580,3.1580,1
2009-08-28,13:20:00,3.1600,3.1600,3.1600,3.1600,1
2009-08-28,13:30:00,3.1600,3.1600,3.1600,3.1600,2
2009-08-28,13:35:00,3.1600,3.1610,3.1600,3.1610,3
2009-08-28,13:40:00,3.1630,3.1640,3.1630,3.1630,9
2009-08-28,13:45:00,3.1650,3.1650,3.1650,3.1650,1
2009-08-28,13:55:00,3.1650,3.1650,3.1650,3.1650,1
2009-08-28,14:00:00,3.1660,3.1710,3.1660,3.1710,5
2009-08-28,14:05:00,3.1740,3.1770,3.1740,3.1760,4
2009-08-28,14:10:00,3.1730,3.1730,3.1670,3.1730,4
2009-08-28,14:20:00,3.1720,3.1730,3.1720,3.1730,3
2009-08-28,14:25:00,3.1740,3.1740,3.1730,3.1730,4
2009-08-28,14:30:00,3.1730,3.1730,3.1580,3.1650,19
2009-08-28,14:35:00,3.1670,3.1750,3.1670,3.1730,9
2009-08-28,14:40:00,3.1750,3.1760,3.1750,3.1760,3
2009-08-28,14:45:00,3.1800,3.1950,3.1800,3.1920,34
2009-08-28,14:50:00,3.1870,3.1870,3.1800,3.1800,11
2009-08-28,14:55:00,3.1830,3.1840,3.1830,3.1840,5
2009-08-28,15:00:00,3.1840,3.1900,3.1840,3.1900,11
2009-08-28,15:05:00,3.1900,3.1920,3.1900,3.1910,22
2009-08-28,15:10:00,3.1910,3.1940,3.1900,3.1940,22
2009-08-28,15:15:00,3.1970,3.1990,3.1970,3.1990,10
2009-08-28,15:20:00,3.1950,3.1950,3.1930,3.1930,2
2009-08-28,15:25:00,3.1910,3.1910,3.1750,3.1910,26
2009-08-28,15:30:00,3.1920,3.1920,3.1890,3.1890,8
2009-08-28,15:35:00,3.1870,3.1880,3.1870,3.1870,17
2009-08-28,15:40:00,3.1910,3.1910,3.1900,3.1900,2
2009-08-28,15:45:00,3.1900,3.1940,3.1900,3.1900,7
2009-08-28,15:50:00,3.1890,3.1910,3.1890,3.1890,8
2009-08-28,15:55:00,3.1890,3.1920,3.1890,3.1920,5
2009-08-28,16:00:00,3.1900,3.1980,3.1900,3.1930,7
2009-08-28,16:05:00,3.1920,3.1940,3.1920,3.1940,4
2009-08-28,16:10:00,3.1930,3.1970,3.1930,3.1970,7
2009-08-28,16:15:00,3.1960,3.1970,3.1960,3.1970,4
2009-08-28,16:20:00,3.1980,3.1990,3.1970,3.1980,7
2009-08-28,16:25:00,3.1970,3.1990,3.1970,3.1990,2
2009-08-28,16:30:00,3.1970,3.1990,3.1960,3.1980,12
2009-08-28,16:35:00,3.2000,3.2000,3.2000,3.2000,11
2009-08-28,16:40:00,3.1990,3.1990,3.1970,3.1970,6
2009-08-28,16:45:00,3.1980,3.1980,3.1970,3.1970,4
2009-08-28,16:50:00,3.2000,3.2060,3.2000,3.2030,22
2009-08-28,16:55:00,3.2030,3.2060,3.2030,3.2060,8
2009-08-28,17:00:00,3.2060,3.2080,3.2000,3.2000,36
2009-08-28,17:05:00,3.2060,3.2060,3.1970,3.2050,22
2009-08-28,17:10:00,3.2030,3.2060,3.2030,3.2050,12
2009-08-28,17:15:00,3.2050,3.2050,3.2020,3.2020,5
2009-08-28,17:20:00,3.2030,3.2050,3.2020,3.2050,11
2009-08-28,17:25:00,3.2070,3.2080,3.2040,3.2040,23
2009-08-28,17:30:00,3.2030,3.2030,3.2010,3.2010,4
2009-08-28,17:35:00,3.2020,3.2060,3.2010,3.2020,26
2009-08-28,17:40:00,3.2020,3.2020,3.2000,3.2000,9
2009-08-28,17:45:00,3.1950,3.1960,3.1940,3.1960,10
2009-08-28,17:50:00,3.1980,3.1990,3.1970,3.1980,7
2009-08-28,17:55:00,3.1970,3.1970,3.1950,3.1950,2
2009-08-28,18:00:00,3.1970,3.1990,3.1940,3.1950,15
2009-08-28,18:05:00,3.1950,3.1970,3.1940,3.1970,9
2009-08-28,18:10:00,3.1940,3.1950,3.1900,3.1900,9
2009-08-28,18:15:00,3.1920,3.1920,3.1910,3.1920,5
2009-08-28,18:20:00,3.1910,3.2000,3.1910,3.2000,27
2009-08-28,18:25:00,3.2000,3.2000,3.1980,3.1980,18
2009-08-28,18:30:00,3.1990,3.2000,3.1980,3.1980,9
2009-08-28,18:35:00,3.1990,3.2010,3.1990,3.2010,9
2009-08-28,18:40:00,3.2010,3.2010,3.1990,3.1990,3
2009-08-28,18:45:00,3.1990,3.2010,3.1800,3.1930,116
2009-08-28,18:50:00,3.1890,3.1920,3.1890,3.1900,18
2009-08-28,18:55:00,3.1900,3.1910,3.1900,3.1910,4
2009-08-28,19:00:00,3.1920,3.1920,3.1880,3.1880,5
2009-08-28,19:05:00,3.1920,3.1930,3.1870,3.1930,14
2009-08-28,19:10:00,3.1920,3.1920,3.1900,3.1900,6
2009-08-28,19:15:00,3.1920,3.1920,3.1860,3.1870,4
2009-08-28,19:20:00,3.1880,3.1890,3.1660,3.1700,37
2009-08-28,19:25:00,3.1710,3.1740,3.1700,3.1700,12
2009-08-28,19:30:00,3.1700,3.1730,3.1670,3.1720,74
2009-08-28,19:35:00,3.1740,3.1780,3.1590,3.1650,114
2009-08-28,19:40:00,3.1670,3.1670,3.1610,3.1610,21
2009-08-28,19:45:00,3.1590,3.1630,3.1570,3.1570,45
2009-08-28,19:50:00,3.1600,3.1680,3.1590,3.1600,67
2009-08-28,19:55:00,3.1600,3.1600,3.1390,3.1420,157
2009-08-28,20:00:00,3.1420,3.1460,3.1270,3.1370,268
2009-08-28,20:05:00,3.1360,3.1390,3.1120,3.1140,304
2009-08-28,20:10:00,3.1130,3.1130,3.0880,3.0990,850
2009-08-28,20:15:00,3.1010,3.1050,3.0810,3.0830,474
2009-08-28,20:20:00,3.0830,3.0950,3.0810,3.0840,366
2009-08-28,20:25:00,3.0820,3.0920,3.0810,3.0880,421
2009-08-28,20:30:00,3.0860,3.0900,3.0620,3.0690,889
2009-08-28,20:35:00,3.0690,3.0800,3.0400,3.0400,1139
2009-08-28,20:40:00,3.0430,3.0730,3.0360,3.0680,1200
2009-08-28,20:45:00,3.0700,3.0780,3.0630,3.0690,523
2009-08-28,20:50:00,3.0690,3.0870,3.0680,3.0850,556
2009-08-28,20:55:00,3.0840,3.0860,3.0780,3.0860,294
2009-08-28,21:00:00,3.0850,3.1000,3.0850,3.0930,1564
2009-08-28,21:05:00,3.0930,3.0990,3.0460,3.0680,1781
2009-08-28,21:10:00,3.0680,3.0840,3.0660,3.0830,618
2009-08-28,21:15:00,3.0830,3.0990,3.0800,3.0990,515
2009-08-28,21:20:00,3.0990,3.1080,3.0910,3.1070,824
2009-08-28,21:25:00,3.1080,3.1080,3.0930,3.1040,646
2009-08-28,21:30:00,3.1040,3.1210,3.1010,3.1110,1277
2009-08-28,21:35:00,3.1110,3.1120,3.0960,3.1000,1041
2009-08-28,21:40:00,3.0990,3.1010,3.0800,3.0890,1101
2009-08-28,21:45:00,3.0880,3.0890,3.0600,3.0660,1338
2009-08-28,21:50:00,3.0670,3.0760,3.0640,3.0760,846
2009-08-28,21:55:00,3.0760,3.0770,3.0350,3.0460,2240
2009-08-28,22:00:00,3.0460,3.0510,3.0270,3.0350,1785
2009-08-28,22:05:00,3.0360,3.0490,3.0340,3.0430,1046
2009-08-28,22:10:00,3.0430,3.0580,3.0410,3.0540,1095
2009-08-28,22:15:00,3.0550,3.0690,3.0480,3.0660,1860
2009-08-28,22:20:00,3.0680,3.0680,3.0620,3.0650,505
2009-08-28,22:25:00,3.0650,3.0710,3.0590,3.0630,544
2009-08-28,22:30:00,3.0620,3.0640,3.0510,3.0630,915
2009-08-28,22:35:00,3.0630,3.0750,3.0610,3.0710,482
2009-08-28,22:40:00,3.0730,3.0730,3.0380,3.0390,1017
2009-08-28,22:45:00,3.0380,3.0480,3.0360,3.0470,1027
2009-08-28,22:50:00,3.0470,3.0590,3.0430,3.0490,742
2009-08-28,22:55:00,3.0480,3.0570,3.0440,3.0550,774
2009-08-28,23:00:00,3.0530,3.0590,3.0510,3.0550,371
2009-08-28,23:05:00,3.0560,3.0690,3.0540,3.0600,791
2009-08-28,23:10:00,3.0600,3.0600,3.0380,3.0410,800
2009-08-28,23:15:00,3.0410,3.0500,3.0400,3.0470,385
2009-08-28,23:20:00,3.0460,3.0550,3.0460,3.0480,653
2009-08-28,23:25:00,3.0480,3.0640,3.0480,3.0590,593
2009-08-28,23:30:00,3.0590,3.0590,3.0520,3.0550,199
2009-08-28,23:35:00,3.0560,3.0630,3.0560,3.0590,211
2009-08-28,23:40:00,3.0610,3.0620,3.0480,3.0490,222
2009-08-28,23:45:00,3.0480,3.0480,3.0430,3.0460,392
2009-08-28,23:50:00,3.0470,3.0470,3.0200,3.0340,1673
2009-08-28,23:55:00,3.0340,3.0420,3.0340,3.0380,364
2009-08-29,00:00:00,3.0390,3.0390,3.0280,3.0320,494
2009-08-29,00:05:00,3.0330,3.0370,3.0270,3.0340,562
2009-08-29,00:10:00,3.0330,3.0330,3.0230,3.0270,777
2009-08-29,00:15:00,3.0250,3.0320,3.0220,3.0290,536
2009-08-29,00:20:00,3.0290,3.0720,3.0260,3.0700,2130
2009-08-29,00:25:00,3.0700,3.0830,3.0630,3.0670,2249
2009-08-29,00:30:00,3.0660,3.0810,3.0660,3.0730,1204
2009-08-29,00:35:00,3.0720,3.0870,3.0690,3.0730,974
2009-08-29,00:40:00,3.0730,3.0830,3.0690,3.0800,828
2009-08-29,00:45:00,3.0800,3.0900,3.0670,3.0780,932
2009-08-29,00:50:00,3.0770,3.0770,3.0530,3.0650,547
2009-08-29,00:55:00,3.0640,3.0650,3.0460,3.0480,474
2009-08-29,01:00:00,3.0490,3.0720,3.0490,3.0610,546
2009-08-29,01:05:00,3.0620,3.0650,3.0560,3.0630,294
2009-08-29,01:10:00,3.0630,3.0810,3.0610,3.0660,456
2009-08-29,01:15:00,3.0680,3.0710,3.0560,3.0610,229
2009-08-29,01:20:00,3.0610,3.0750,3.0570,3.0670,326
2009-08-29,01:25:00,3.0650,3.0710,3.0650,3.0660,256
2009-08-29,01:30:00,3.0660,3.0680,3.0600,3.0620,262
2009-08-29,01:35:00,3.0620,3.0660,3.0570,3.0580,301
2009-08-29,01:40:00,3.0590,3.0670,3.0570,3.0600,269
2009-08-29,01:45:00,3.0600,3.0610,3.0470,3.0550,427
2009-08-29,01:50:00,3.0560,3.0630,3.0480,3.0630,396
2009-08-29,01:55:00,3.0640,3.0690,3.0510,3.0510,503
2009-08-29,02:00:00,3.0510,3.0560,3.0470,3.0540,564
2009-08-29,02:05:00,3.0540,3.0700,3.0480,3.0690,584
2009-08-29,02:10:00,3.0700,3.0760,3.0660,3.0730,936
2009-08-29,02:15:00,3.0730,3.0790,3.0690,3.0720,757
2009-08-29,02:20:00,3.0710,3.0820,3.0710,3.0760,1004
2009-08-29,02:25:00,3.0770,3.0780,3.0240,3.0310,4433
2009-08-29,02:30:00,3.0310,3.0570,3.0270,3.0540,1400
2009-08-29,02:35:00,3.0530,3.0550,3.0440,3.0450,398
2009-08-29,02:40:00,3.0480,3.0480,3.0410,3.0410,67
2009-08-29,02:45:00,3.0400,3.0530,3.0400,3.0530,211
2009-08-29,02:50:00,3.0530,3.0580,3.0500,3.0560,197
2009-08-29,02:55:00,3.0570,3.0580,3.0430,3.0450,291
2009-08-29,03:00:00,3.0460,3.0490,3.0330,3.0410,181
2009-08-29,03:05:00,3.0400,3.0420,3.0370,3.0380,101
2009-08-29,03:10:00,3.0370,3.0380,3.0340,3.0370,122
2009-08-29,03:15:00,3.0380,3.0390,3.0340,3.0390,87
2009-08-29,03:20:00,3.0370,3.0420,3.0350,3.0360,124
2009-08-29,03:25:00,3.0370,3.0390,3.0330,3.0340,68
2009-08-29,03:30:00,3.0340,3.0370,3.0340,3.0360,39
2009-08-29,03:35:00,3.0350,3.0420,3.0350,3.0390,109
2009-08-29,03:40:00,3.0350,3.0380,3.0340,3.0360,45
2009-08-29,03:45:00,3.0360,3.0410,3.0340,3.0370,26
2009-08-29,03:50:00,3.0370,3.0370,3.0290,3.0340,94
2009-08-29,03:55:00,3.0330,3.0340,3.0270,3.0270,71
2009-08-29,04:00:00,3.0280,3.0320,3.0280,3.0300,33
2009-08-29,04:05:00,3.0300,3.0300,3.0280,3.0280,50
2009-08-29,04:10:00,3.0280,3.0280,3.0220,3.0230,43
2009-08-29,04:15:00,3.0260,3.0330,3.0240,3.0240,21
2009-08-29,04:20:00,3.0260,3.0360,3.0220,3.0340,78
2009-08-29,04:25:00,3.0290,3.0290,3.0280,3.0280,3
2009-08-29,04:30:00,3.0280,3.0390,3.0280,3.0330,32
2009-08-29,04:35:00,3.0330,3.0330,3.0300,3.0330,6
2009-08-29,04:40:00,3.0320,3.0320,3.0210,3.0220,54
2009-08-29,04:45:00,3.0230,3.0230,3.0180,3.0230,27
2009-08-29,04:50:00,3.0200,3.0230,3.0170,3.0220,30
2009-08-29,04:55:00,3.0230,3.0350,3.0230,3.0350,48
2009-08-29,05:00:00,3.0340,3.0340,3.0200,3.0200,28
2009-08-29,05:05:00,3.0200,3.0230,3.0200,3.0230,4
2009-08-29,05:10:00,3.0200,3.0210,3.0170,3.0180,53
2009-08-31,06:00:00,3.0030,3.0110,2.9940,3.0100,138
2009-08-31,06:05:00,3.0090,3.0370,3.0090,3.0320,82
2009-08-31,06:10:00,3.0300,3.0420,3.0300,3.0420,6
2009-08-31,06:15:00,3.0450,3.0690,3.0450,3.0680,42
2009-08-31,06:20:00,3.0730,3.0730,3.0560,3.0720,13
2009-08-31,06:25:00,3.0670,3.0670,3.0560,3.0630,15
2009-08-31,06:30:00,3.0600,3.0750,3.0600,3.0750,16
2009-08-31,06:35:00,3.0770,3.0770,3.0700,3.0700,8
2009-08-31,06:40:00,3.0720,3.0800,3.0700,3.0800,61
2009-08-31,06:45:00,3.0800,3.0840,3.0570,3.0630,20
2009-08-31,06:50:00,3.0700,3.0700,3.0600,3.0600,4
2009-08-31,06:55:00,3.0570,3.0750,3.0570,3.0750,14
2009-08-31,07:00:00,3.0730,3.0730,3.0700,3.0700,14
2009-08-31,07:05:00,3.0700,3.0700,3.0590,3.0600,17
2009-08-31,07:10:00,3.0530,3.0530,3.0520,3.0520,3
2009-08-31,07:15:00,3.0500,3.0540,3.0490,3.0540,34
2009-08-31,07:20:00,3.0580,3.0600,3.0580,3.0600,4
2009-08-31,07:25:00,3.0620,3.0620,3.0490,3.0490,9
2009-08-31,07:35:00,3.0500,3.0500,3.0500,3.0500,2
2009-08-31,07:45:00,3.0510,3.0510,3.0510,3.0510,2
2009-08-31,07:50:00,3.0540,3.0570,3.0540,3.0570,2
2009-08-31,07:55:00,3.0570,3.0600,3.0530,3.0530,18
2009-08-31,08:00:00,3.0560,3.0560,3.0560,3.0560,1
2009-08-31,08:05:00,3.0570,3.0570,3.0570,3.0570,1
2009-08-31,08:10:00,3.0560,3.0560,3.0560,3.0560,1
2009-08-31,08:20:00,3.0580,3.0590,3.0580,3.0590,2
2009-08-31,08:25:00,3.0590,3.0590,3.0590,3.0590,1
2009-08-31,08:30:00,3.0600,3.0610,3.0530,3.0530,13
2009-08-31,08:40:00,3.0530,3.0530,3.0510,3.0520,7
2009-08-31,08:45:00,3.0520,3.0600,3.0520,3.0600,20
2009-08-31,08:55:00,3.0570,3.0580,3.0500,3.0500,18
2009-08-31,09:00:00,3.0500,3.0570,3.0460,3.0460,14
2009-08-31,09:10:00,3.0430,3.0430,3.0430,3.0430,2
2009-08-31,09:15:00,3.0410,3.0410,3.0400,3.0400,14
2009-08-31,09:20:00,3.0360,3.0360,3.0340,3.0340,4
2009-08-31,09:25:00,3.0380,3.0390,3.0320,3.0320,25
2009-08-31,09:30:00,3.0310,3.0310,3.0300,3.0300,9
2009-08-31,09:35:00,3.0300,3.0310,3.0300,3.0300,14
2009-08-31,09:40:00,3.0350,3.0370,3.0280,3.0300,18
2009-08-31,09:45:00,3.0300,3.0300,3.0300,3.0300,1
2009-08-31,09:50:00,3.0320,3.0320,3.0320,3.0320,4
2009-08-31,10:00:00,3.0340,3.0350,3.0300,3.0300,11
2009-08-31,10:10:00,3.0320,3.0320,3.0320,3.0320,1
2009-08-31,10:15:00,3.0320,3.0320,3.0320,3.0320,2
2009-08-31,10:30:00,3.0350,3.0350,3.0310,3.0310,9
2009-08-31,10:40:00,3.0300,3.0300,3.0260,3.0300,13
2009-08-31,10:50:00,3.0300,3.0300,3.0300,3.0300,2
2009-08-31,11:05:00,3.0300,3.0300,3.0270,3.0270,2
2009-08-31,11:10:00,3.0260,3.0290,3.0120,3.0150,32
2009-08-31,11:15:00,3.0190,3.0290,3.0120,3.0150,16
2009-08-31,11:20:00,3.0130,3.0130,3.0100,3.0100,8
2009-08-31,11:25:00,3.0090,3.0090,3.0090,3.0090,3
2009-08-31,11:30:00,3.0070,3.0070,3.0050,3.0050,5
2009-08-31,11:55:00,3.0070,3.0130,3.0070,3.0130,6
2009-08-31,12:00:00,3.0120,3.0150,3.0120,3.0150,7
2009-08-31,12:05:00,3.0160,3.0180,3.0160,3.0180,2
2009-08-31,12:10:00,3.0210,3.0210,3.0210,3.0210,1
2009-08-31,12:15:00,3.0200,3.0200,3.0170,3.0170,2
2009-08-31,12:20:00,3.0210,3.0210,3.0170,3.0170,2
2009-08-31,12:25:00,3.0160,3.0160,3.0150,3.0150,8
2009-08-31,12:30:00,3.0130,3.0150,3.0130,3.0140,12
2009-08-31,12:35:00,3.0160,3.0180,3.0140,3.0180,22
2009-08-31,12:40:00,3.0160,3.0170,3.0150,3.0150,22
2009-08-31,12:45:00,3.0140,3.0160,3.0140,3.0150,16
2009-08-31,12:50:00,3.0160,3.0160,3.0080,3.0100,22
2009-08-31,12:55:00,3.0090,3.0120,3.0060,3.0070,58
2009-08-31,13:00:00,3.0160,3.0170,3.0140,3.0160,5
2009-08-31,13:05:00,3.0200,3.0310,3.0200,3.0240,12
2009-08-31,13:10:00,3.0230,3.0350,3.0230,3.0350,11
2009-08-31,13:15:00,3.0300,3.0350,3.0280,3.0350,10
2009-08-31,13:20:00,3.0350,3.0360,3.0330,3.0330,5
2009-08-31,13:25:00,3.0340,3.0340,3.0340,3.0340,1
2009-08-31,13:30:00,3.0350,3.0360,3.0350,3.0360,4
2009-08-31,13:35:00,3.0360,3.0370,3.0320,3.0350,9
2009-08-31,13:40:00,3.0320,3.0320,3.0320,3.0320,3
2009-08-31,13:45:00,3.0320,3.0350,3.0320,3.0350,3
2009-08-31,13:50:00,3.0320,3.0320,3.0320,3.0320,2
2009-08-31,14:00:00,3.0320,3.0330,3.0320,3.0330,2
2009-08-31,14:05:00,3.0340,3.0350,3.0320,3.0320,8
2009-08-31,14:10:00,3.0320,3.0320,3.0320,3.0320,3
2009-08-31,14:15:00,3.0330,3.0340,3.0300,3.0340,6
2009-08-31,14:20:00,3.0330,3.0330,3.0330,3.0330,1
2009-08-31,14:25:00,3.0330,3.0330,3.0330,3.0330,1
2009-08-31,14:30:00,3.0330,3.0340,3.0320,3.0340,6
2009-08-31,14:35:00,3.0340,3.0340,3.0330,3.0330,6
2009-08-31,14:40:00,3.0330,3.0340,3.0330,3.0340,5
2009-08-31,14:45:00,3.0330,3.0330,3.0330,3.0330,2
2009-08-31,14:50:00,3.0320,3.0330,3.0320,3.0330,2
2009-08-31,14:55:00,3.0330,3.0330,3.0330,3.0330,2
2009-08-31,15:00:00,3.0350,3.0350,3.0330,3.0330,3
2009-08-31,15:05:00,3.0350,3.0360,3.0350,3.0360,5
2009-08-31,15:10:00,3.0360,3.0360,3.0360,3.0360,3
2009-08-31,15:15:00,3.0360,3.0360,3.0360,3.0360,3
2009-08-31,15:20:00,3.0360,3.0380,3.0360,3.0380,8
2009-08-31,15:25:00,3.0370,3.0370,3.0330,3.0370,14
2009-08-31,15:30:00,3.0380,3.0390,3.0380,3.0380,4
2009-08-31,15:35:00,3.0380,3.0420,3.0380,3.0420,6
2009-08-31,15:40:00,3.0410,3.0450,3.0410,3.0450,4
2009-08-31,15:45:00,3.0400,3.0480,3.0400,3.0480,6
2009-08-31,15:50:00,3.0500,3.0500,3.0500,3.0500,2
2009-08-31,15:55:00,3.0510,3.0550,3.0510,3.0550,9
2009-08-31,16:00:00,3.0560,3.0560,3.0500,3.0510,18
2009-08-31,16:05:00,3.0510,3.0510,3.0460,3.0460,15
2009-08-31,16:10:00,3.0460,3.0580,3.0460,3.0580,12
2009-08-31,16:15:00,3.0570,3.0570,3.0460,3.0470,28
2009-08-31,16:20:00,3.0470,3.0500,3.0430,3.0430,17
2009-08-31,16:25:00,3.0450,3.0450,3.0390,3.0390,12
2009-08-31,16:30:00,3.0390,3.0390,3.0390,3.0390,7
2009-08-31,16:35:00,3.0370,3.0370,3.0350,3.0350,3
2009-08-31,16:40:00,3.0380,3.0380,3.0380,3.0380,1
2009-08-31,16:45:00,3.0380,3.0390,3.0380,3.0390,2
2009-08-31,16:50:00,3.0390,3.0390,3.0390,3.0390,3
2009-08-31,17:00:00,3.0370,3.0380,3.0370,3.0380,6
2009-08-31,17:05:00,3.0380,3.0380,3.0360,3.0360,7
2009-08-31,17:10:00,3.0360,3.0370,3.0330,3.0370,13
2009-08-31,17:15:00,3.0350,3.0350,3.0350,3.0350,7
2009-08-31,17:20:00,3.0350,3.0390,3.0350,3.0390,31
2009-08-31,17:25:00,3.0390,3.0450,3.0390,3.0390,11
2009-08-31,17:30:00,3.0380,3.0380,3.0340,3.0340,4
2009-08-31,17:35:00,3.0340,3.0340,3.0320,3.0320,9
2009-08-31,17:40:00,3.0310,3.0370,3.0310,3.0370,15
2009-08-31,17:45:00,3.0370,3.0370,3.0350,3.0350,3
2009-08-31,17:50:00,3.0330,3.0350,3.0320,3.0340,35
2009-08-31,17:55:00,3.0330,3.0330,3.0310,3.0310,3
2009-08-31,18:00:00,3.0310,3.0310,3.0240,3.0240,28
2009-08-31,18:05:00,3.0220,3.0220,3.0180,3.0180,33
2009-08-31,18:10:00,3.0180,3.0190,3.0170,3.0180,23
2009-08-31,18:15:00,3.0160,3.0160,2.9980,2.9980,77
2009-08-31,18:20:00,2.9970,3.0020,2.9970,3.0000,13
2009-08-31,18:25:00,2.9980,3.0010,2.9980,3.0000,19
2009-08-31,18:30:00,2.9990,3.0030,2.9970,3.0020,27
2009-08-31,18:35:00,3.0010,3.0010,2.9990,3.0000,16
2009-08-31,18:40:00,3.0010,3.0030,3.0000,3.0000,17
2009-08-31,18:45:00,3.0040,3.0080,3.0040,3.0070,9
2009-08-31,18:50:00,3.0070,3.0100,3.0070,3.0090,13
2009-08-31,18:55:00,3.0110,3.0190,3.0110,3.0190,21
2009-08-31,19:00:00,3.0170,3.0250,3.0160,3.0250,43
2009-08-31,19:05:00,3.0250,3.0250,3.0190,3.0240,19
2009-08-31,19:10:00,3.0200,3.0240,3.0180,3.0200,48
2009-08-31,19:15:00,3.0210,3.0310,3.0200,3.0290,78
2009-08-31,19:20:00,3.0300,3.0310,3.0220,3.0300,24
2009-08-31,19:25:00,3.0300,3.0350,3.0300,3.0340,43
2009-08-31,19:30:00,3.0310,3.0330,3.0300,3.0320,24
2009-08-31,19:35:00,3.0300,3.0330,3.0190,3.0310,90
2009-08-31,19:40:00,3.0300,3.0310,3.0220,3.0240,84
2009-08-31,19:45:00,3.0240,3.0300,3.0230,3.0250,20
2009-08-31,19:50:00,3.0260,3.0260,3.0130,3.0130,65
2009-08-31,19:55:00,3.0130,3.0130,2.9960,2.9970,230
2009-08-31,20:00:00,2.9970,3.0000,2.9860,2.9860,543
2009-08-31,20:05:00,2.9870,2.9880,2.9680,2.9850,467
2009-08-31,20:10:00,2.9860,2.9880,2.9590,2.9680,320
2009-08-31,20:15:00,2.9720,2.9760,2.9540,2.9580,384
2009-08-31,20:20:00,2.9590,2.9590,2.9440,2.9510,741
2009-08-31,20:25:00,2.9510,2.9620,2.9450,2.9520,636
2009-08-31,20:30:00,2.9500,2.9590,2.9480,2.9590,480
2009-08-31,20:35:00,2.9590,2.9630,2.9530,2.9630,160
2009-08-31,20:40:00,2.9620,2.9650,2.9570,2.9650,179
2009-08-31,20:45:00,2.9650,2.9720,2.9630,2.9670,287
2009-08-31,20:50:00,2.9650,2.9710,2.9560,2.9610,190
2009-08-31,20:55:00,2.9590,2.9600,2.9320,2.9370,776
2009-08-31,21:00:00,2.9360,2.9640,2.9310,2.9640,1755
2009-08-31,21:05:00,2.9650,2.9700,2.9140,2.9250,2016
2009-08-31,21:10:00,2.9220,2.9460,2.9220,2.9450,1077
2009-08-31,21:15:00,2.9450,2.9670,2.9410,2.9520,891
2009-08-31,21:20:00,2.9540,2.9600,2.9350,2.9360,483
2009-08-31,21:25:00,2.9360,2.9580,2.9360,2.9520,423
2009-08-31,21:30:00,2.9520,2.9600,2.9390,2.9560,1192
2009-08-31,21:35:00,2.9560,2.9660,2.9480,2.9570,1078
2009-08-31,21:40:00,2.9580,2.9650,2.9540,2.9550,755
2009-08-31,21:45:00,2.9550,2.9590,2.9350,2.9460,1074
2009-08-31,21:50:00,2.9470,2.9580,2.9450,2.9550,704
2009-08-31,21:55:00,2.9560,2.9690,2.9510,2.9650,608
2009-08-31,22:00:00,2.9640,2.9690,2.9600,2.9640,576
2009-08-31,22:05:00,2.9640,2.9910,2.9620,2.9880,1277
2009-08-31,22:10:00,2.9880,2.9990,2.9760,2.9870,1556
2009-08-31,22:15:00,2.9850,2.9900,2.9770,2.9790,545
2009-08-31,22:20:00,2.9800,2.9810,2.9710,2.9720,770
2009-08-31,22:25:00,2.9730,2.9770,2.9610,2.9740,812
2009-08-31,22:30:00,2.9740,2.9800,2.9660,2.9780,648
2009-08-31,22:35:00,2.9790,2.9850,2.9790,2.9820,549
2009-08-31,22:40:00,2.9830,2.9930,2.9820,2.9840,867
2009-08-31,22:45:00,2.9850,2.9990,2.9840,2.9950,651
2009-08-31,22:50:00,2.9970,3.0090,2.9950,3.0090,1043
2009-08-31,22:55:00,3.0090,3.0090,2.9850,2.9920,1068
2009-08-31,23:00:00,2.9900,2.9930,2.9820,2.9910,525
2009-08-31,23:05:00,2.9910,2.9930,2.9810,2.9860,349
2009-08-31,23:10:00,2.9860,2.9890,2.9710,2.9710,715
2009-08-31,23:15:00,2.9710,2.9870,2.9660,2.9860,706
2009-08-31,23:20:00,2.9860,2.9970,2.9830,2.9930,489
2009-08-31,23:25:00,2.9930,2.9980,2.9920,2.9970,321
2009-08-31,23:30:00,2.9960,3.0270,2.9960,3.0120,2158
2009-08-31,23:35:00,3.0120,3.0130,2.9880,3.0070,1592
2009-08-31,23:40:00,3.0060,3.0140,2.9950,3.0090,927
2009-08-31,23:45:00,3.0100,3.0140,2.9970,2.9970,950
2009-08-31,23:50:00,2.9980,2.9990,2.9920,2.9980,534
2009-08-31,23:55:00,2.9990,2.9990,2.9960,2.9980,240
2009-09-01,00:00:00,3.0000,3.0100,2.9990,3.0080,464
2009-09-01,00:05:00,3.0090,3.0170,3.0030,3.0070,425
2009-09-01,00:10:00,3.0080,3.0090,3.0030,3.0070,404
2009-09-01,00:15:00,3.0080,3.0090,2.9960,2.9960,454
2009-09-01,00:20:00,2.9960,2.9990,2.9890,2.9970,527
2009-09-01,00:25:00,2.9980,3.0080,2.9960,3.0040,412
2009-09-01,00:30:00,3.0040,3.0070,2.9980,3.0060,211
2009-09-01,00:35:00,3.0060,3.0060,2.9870,2.9880,307
2009-09-01,00:40:00,2.9870,3.0030,2.9800,2.9980,597
2009-09-01,00:45:00,2.9980,3.0090,2.9980,3.0070,388
2009-09-01,00:50:00,3.0080,3.0100,2.9900,2.9900,298
2009-09-01,00:55:00,2.9910,2.9910,2.9660,2.9760,931
2009-09-01,01:00:00,2.9770,2.9780,2.9680,2.9710,394
2009-09-01,01:05:00,2.9710,2.9910,2.9710,2.9880,339
2009-09-01,01:10:00,2.9880,2.9930,2.9810,2.9870,144
2009-09-01,01:15:00,2.9880,2.9900,2.9770,2.9840,269
2009-09-01,01:20:00,2.9860,2.9930,2.9830,2.9860,197
2009-09-01,01:25:00,2.9880,2.9950,2.9870,2.9920,253
2009-09-01,01:30:00,2.9930,2.9950,2.9870,2.9940,241
2009-09-01,01:35:00,2.9950,2.9980,2.9910,2.9950,218
2009-09-01,01:40:00,2.9960,2.9970,2.9770,2.9800,385
2009-09-01,01:45:00,2.9800,2.9890,2.9780,2.9780,233
2009-09-01,01:50:00,2.9800,2.9900,2.9800,2.9890,197
2009-09-01,01:55:00,2.9890,2.9890,2.9780,2.9780,315
2009-09-01,02:00:00,2.9770,2.9890,2.9730,2.9880,425
2009-09-01,02:05:00,2.9870,2.9890,2.9780,2.9840,470
2009-09-01,02:10:00,2.9840,2.9850,2.9670,2.9710,583
2009-09-01,02:15:00,2.9720,2.9760,2.9680,2.9710,629
2009-09-01,02:20:00,2.9710,2.9790,2.9610,2.9650,912
2009-09-01,02:25:00,2.9660,2.9840,2.9630,2.9780,1851
2009-09-01,02:30:00,2.9790,3.0000,2.9780,2.9940,1271
2009-09-01,02:35:00,2.9930,2.9950,2.9910,2.9930,170
2009-09-01,02:40:00,2.9930,2.9940,2.9880,2.9900,87
2009-09-01,02:45:00,2.9900,2.9910,2.9710,2.9770,312
2009-09-01,02:50:00,2.9770,2.9800,2.9750,2.9790,82
2009-09-01,02:55:00,2.9790,2.9810,2.9740,2.9750,70
2009-09-01,03:00:00,2.9750,2.9810,2.9740,2.9800,54
2009-09-01,03:05:00,2.9800,2.9900,2.9790,2.9850,190
2009-09-01,03:10:00,2.9860,2.9890,2.9830,2.9840,28
2009-09-01,03:15:00,2.9840,2.9840,2.9820,2.9830,11
2009-09-01,03:20:00,2.9840,2.9840,2.9760,2.9770,54
2009-09-01,03:25:00,2.9760,2.9800,2.9730,2.9780,118
2009-09-01,03:30:00,2.9770,2.9800,2.9770,2.9780,17
2009-09-01,03:35:00,2.9790,2.9800,2.9770,2.9790,29
2009-09-01,03:40:00,2.9800,2.9830,2.9770,2.9770,45
2009-09-01,03:45:00,2.9780,2.9800,2.9760,2.9770,30
2009-09-01,03:50:00,2.9760,2.9800,2.9760,2.9790,43
2009-09-01,03:55:00,2.9780,2.9800,2.9750,2.9760,126
2009-09-01,04:00:00,2.9770,2.9800,2.9740,2.9780,110
2009-09-01,04:05:00,2.9770,2.9780,2.9750,2.9780,29
2009-09-01,04:10:00,2.9780,2.9780,2.9770,2.9770,7
2009-09-01,04:15:00,2.9790,2.9790,2.9750,2.9750,9
2009-09-01,04:20:00,2.9780,2.9780,2.9750,2.9750,7
2009-09-01,04:25:00,2.9760,2.9760,2.9740,2.9740,6
2009-09-01,04:30:00,2.9740,2.9770,2.9730,2.9770,6
2009-09-01,04:35:00,2.9740,2.9790,2.9740,2.9790,18
2009-09-01,04:40:00,2.9770,2.9770,2.9770,2.9770,4
2009-09-01,04:45:00,2.9770,2.9770,2.9730,2.9730,4
2009-09-01,04:50:00,2.9730,2.9790,2.9730,2.9780,21
2009-09-01,04:55:00,2.9740,2.9740,2.9680,2.9700,41
2009-09-01,05:00:00,2.9730,2.9760,2.9730,2.9760,8
2009-09-01,05:05:00,2.9760,2.9760,2.9750,2.9750,4
2009-09-01,05:10:00,2.9740,2.9740,2.9720,2.9740,4
2009-09-01,06:00:00,2.9840,2.9840,2.9660,2.9720,20
2009-09-01,06:05:00,2.9720,2.9720,2.9700,2.9700,6
2009-09-01,06:10:00,2.9710,2.9750,2.9710,2.9750,28
2009-09-01,06:15:00,2.9760,2.9770,2.9740,2.9740,7
2009-09-01,06:20:00,2.9750,2.9750,2.9750,2.9750,1
2009-09-01,06:25:00,2.9750,2.9760,2.9750,2.9760,2
2009-09-01,06:30:00,2.9770,2.9770,2.9760,2.9770,5
2009-09-01,06:35:00,2.9770,2.9770,2.9770,2.9770,3
2009-09-01,06:40:00,2.9770,2.9770,2.9750,2.9750,4
2009-09-01,06:45:00,2.9740,2.9740,2.9740,2.9740,1
2009-09-01,06:50:00,2.9750,2.9770,2.9750,2.9770,5
2009-09-01,06:55:00,2.9770,2.9770,2.9770,2.9770,3
2009-09-01,07:00:00,2.9750,2.9750,2.9750,2.9750,1
2009-09-01,07:05:00,2.9730,2.9730,2.9730,2.9730,1
2009-09-01,07:10:00,2.9770,2.9770,2.9770,2.9770,2
2009-09-01,07:15:00,2.9760,2.9760,2.9750,2.9750,4
2009-09-01,07:20:00,2.9730,2.9730,2.9720,2.9720,5
2009-09-01,07:30:00,2.9740,2.9770,2.9740,2.9770,3
2009-09-01,07:35:00,2.9720,2.9720,2.9720,2.9720,1
2009-09-01,07:40:00,2.9720,2.9730,2.9720,2.9730,4
2009-09-01,07:45:00,2.9730,2.9730,2.9730,2.9730,2
2009-09-01,07:55:00,2.9730,2.9730,2.9730,2.9730,1
2009-09-01,08:05:00,2.9710,2.9710,2.9710,2.9710,1
2009-09-01,08:10:00,2.9700,2.9700,2.9700,2.9700,1
2009-09-01,08:15:00,2.9700,2.9700,2.9700,2.9700,1
2009-09-01,08:20:00,2.9660,2.9660,2.9500,2.9500,15
2009-09-01,08:30:00,2.9510,2.9510,2.9510,2.9510,1
2009-09-01,08:35:00,2.9520,2.9520,2.9500,2.9500,6
2009-09-01,08:40:00,2.9500,2.9540,2.9500,2.9520,7
2009-09-01,08:45:00,2.9520,2.9520,2.9500,2.9500,3
2009-09-01,08:50:00,2.9530,2.9530,2.9530,2.9530,1
2009-09-01,08:55:00,2.9540,2.9540,2.9540,2.9540,1
2009-09-01,09:00:00,2.9510,2.9510,2.9510,2.9510,1
2009-09-01,09:05:00,2.9580,2.9580,2.9580,2.9580,1
2009-09-01,09:10:00,2.9590,2.9620,2.9590,2.9620,6
2009-09-01,09:15:00,2.9530,2.9530,2.9500,2.9500,20
2009-09-01,09:20:00,2.9500,2.9610,2.9420,2.9520,28
2009-09-01,09:25:00,2.9520,2.9520,2.9430,2.9430,18
2009-09-01,09:30:00,2.9430,2.9440,2.9430,2.9430,6
2009-09-01,09:35:00,2.9510,2.9560,2.9510,2.9550,12
2009-09-01,09:40:00,2.9510,2.9510,2.9510,2.9510,8
2009-09-01,09:45:00,2.9510,2.9520,2.9500,2.9510,18
2009-09-01,09:50:00,2.9490,2.9490,2.9490,2.9490,3
2009-09-01,10:00:00,2.9490,2.9570,2.9490,2.9570,11
2009-09-01,10:15:00,2.9590,2.9590,2.9590,2.9590,1
2009-09-01,10:20:00,2.9600,2.9600,2.9580,2.9580,3
2009-09-01,10:30:00,2.9570,2.9570,2.9570,2.9570,1
2009-09-01,10:40:00,2.9500,2.9500,2.9470,2.9500,11
2009-09-01,10:45:00,2.9500,2.9500,2.9450,2.9450,5
2009-09-01,10:50:00,2.9420,2.9420,2.9400,2.9400,35
2009-09-01,10:55:00,2.9380,2.9380,2.9360,2.9360,19
2009-09-01,11:00:00,2.9360,2.9460,2.9350,2.9460,3
2009-09-01,11:05:00,2.9400,2.9400,2.9370,2.9370,6
2009-09-01,11:10:00,2.9360,2.9400,2.9360,2.9400,4
2009-09-01,11:15:00,2.9370,2.9370,2.9350,2.9350,13
2009-09-01,11:20:00,2.9370,2.9370,2.9370,2.9370,3
2009-09-01,11:25:00,2.9370,2.9370,2.9370,2.9370,7
2009-09-01,11:30:00,2.9370,2.9370,2.9370,2.9370,1
2009-09-01,11:35:00,2.9390,2.9400,2.9370,2.9400,24
2009-09-01,11:40:00,2.9420,2.9420,2.9420,2.9420,1
2009-09-01,11:45:00,2.9460,2.9460,2.9460,2.9460,1
2009-09-01,11:55:00,2.9400,2.9400,2.9390,2.9390,2
2009-09-01,12:00:00,2.9400,2.9460,2.9400,2.9460,2
2009-09-01,12:05:00,2.9490,2.9490,2.9420,2.9420,4
2009-09-01,12:10:00,2.9420,2.9420,2.9420,2.9420,1
2009-09-01,12:20:00,2.9480,2.9480,2.9480,2.9480,1
2009-09-01,12:25:00,2.9500,2.9580,2.9500,2.9580,4
2009-09-01,12:30:00,2.9550,2.9660,2.9550,2.9660,30
2009-09-01,12:35:00,2.9650,2.9680,2.9640,2.9660,17
2009-09-01,12:40:00,2.9670,2.9720,2.9670,2.9700,11
2009-09-01,12:45:00,2.9700,2.9700,2.9700,2.9700,4
2009-09-01,12:50:00,2.9720,2.9720,2.9710,2.9720,12
2009-09-01,12:55:00,2.9700,2.9700,2.9670,2.9670,10
2009-09-01,13:00:00,2.9690,2.9720,2.9690,2.9720,6
2009-09-01,13:05:00,2.9720,2.9720,2.9700,2.9720,5
2009-09-01,13:10:00,2.9720,2.9720,2.9700,2.9720,21
2009-09-01,13:15:00,2.9720,2.9720,2.9720,2.9720,4
2009-09-01,13:20:00,2.9720,2.9720,2.9720,2.9720,1
2009-09-01,13:25:00,2.9720,2.9720,2.9700,2.9700,12
2009-09-01,13:30:00,2.9720,2.9730,2.9710,2.9720,9
2009-09-01,13:35:00,2.9710,2.9710,2.9710,2.9710,1
2009-09-01,13:40:00,2.9710,2.9710,2.9680,2.9700,9
2009-09-01,13:45:00,2.9690,2.9700,2.9690,2.9700,2
2009-09-01,13:50:00,2.9720,2.9740,2.9720,2.9730,8
2009-09-01,13:55:00,2.9720,2.9740,2.9720,2.9740,7
2009-09-01,14:00:00,2.9740,2.9740,2.9730,2.9730,7
2009-09-01,14:05:00,2.9720,2.9720,2.9710,2.9720,7
2009-09-01,14:10:00,2.9710,2.9710,2.9710,2.9710,2
2009-09-01,14:15:00,2.9700,2.9710,2.9700,2.9700,11
2009-09-01,14:20:00,2.9700,2.9700,2.9680,2.9680,15
2009-09-01,14:25:00,2.9710,2.9710,2.9710,2.9710,2
2009-09-01,14:30:00,2.9710,2.9710,2.9600,2.9650,35
2009-09-01,14:35:00,2.9680,2.9730,2.9680,2.9730,14
2009-09-01,14:45:00,2.9710,2.9730,2.9710,2.9710,9
2009-09-01,14:50:00,2.9730,2.9750,2.9720,2.9720,7
2009-09-01,14:55:00,2.9710,2.9750,2.9710,2.9750,9
2009-09-01,15:00:00,2.9750,2.9810,2.9750,2.9810,45
2009-09-01,15:20:00,2.9800,2.9800,2.9770,2.9770,8
2009-09-01,15:25:00,2.9770,2.9800,2.9770,2.9800,7
2009-09-01,15:30:00,2.9790,2.9800,2.9790,2.9790,5
2009-09-01,15:35:00,2.9790,2.9790,2.9790,2.9790,1
2009-09-01,15:45:00,2.9790,2.9800,2.9790,2.9800,6
2009-09-01,15:50:00,2.9780,2.9800,2.9780,2.9800,6
2009-09-01,15:55:00,2.9840,2.9870,2.9840,2.9850,11
2009-09-01,16:00:00,2.9860,2.9890,2.9850,2.9850,11
2009-09-01,16:05:00,2.9850,2.9850,2.9840,2.9840,8
2009-09-01,16:10:00,2.9840,2.9850,2.9840,2.9850,23
2009-09-01,16:15:00,2.9850,2.9880,2.9850,2.9850,12
2009-09-01,16:20:00,2.9870,2.9880,2.9830,2.9830,9
2009-09-01,16:25:00,2.9850,2.9850,2.9840,2.9840,4
2009-09-01,16:30:00,2.9840,2.9870,2.9840,2.9850,15
2009-09-01,16:35:00,2.9850,2.9870,2.9840,2.9840,11
2009-09-01,16:40:00,2.9880,2.9890,2.9870,2.9890,13
2009-09-01,16:45:00,2.9890,2.9910,2.9890,2.9900,8
2009-09-01,16:50:00,2.9910,2.9920,2.9910,2.9920,2
2009-09-01,16:55:00,2.9940,2.9970,2.9940,2.9960,34
2009-09-01,17:00:00,2.9960,2.9970,2.9950,2.9960,8
2009-09-01,17:05:00,2.9950,2.9950,2.9940,2.9940,6
2009-09-01,17:10:00,2.9940,2.9950,2.9940,2.9950,11
2009-09-01,17:15:00,2.9960,2.9960,2.9950,2.9960,13
2009-09-01,17:20:00,2.9940,2.9940,2.9910,2.9920,19
2009-09-01,17:25:00,2.9920,2.9930,2.9910,2.9910,24
2009-09-01,17:30:00,2.9920,2.9930,2.9870,2.9880,66
2009-09-01,17:35:00,2.9850,2.9870,2.9850,2.9870,11
2009-09-01,17:40:00,2.9880,2.9880,2.9870,2.9880,17
2009-09-01,17:45:00,2.9880,2.9880,2.9850,2.9850,27
2009-09-01,17:50:00,2.9850,2.9870,2.9850,2.9870,11
2009-09-01,17:55:00,2.9870,2.9890,2.9870,2.9880,3
2009-09-01,18:00:00,2.9880,2.9890,2.9880,2.9880,18
2009-09-01,18:05:00,2.9880,2.9880,2.9850,2.9860,23
2009-09-01,18:10:00,2.9850,2.9860,2.9820,2.9860,28
2009-09-01,18:15:00,2.9870,2.9880,2.9870,2.9870,4
2009-09-01,18:20:00,2.9860,2.9860,2.9820,2.9840,12
2009-09-01,18:25:00,2.9830,2.9830,2.9780,2.9800,20
2009-09-01,18:30:00,2.9790,2.9790,2.9730,2.9770,20
2009-09-01,18:35:00,2.9760,2.9760,2.9690,2.9690,15
2009-09-01,18:40:00,2.9690,2.9720,2.9650,2.9660,35
2009-09-01,18:45:00,2.9650,2.9650,2.9500,2.9590,40
2009-09-01,18:50:00,2.9600,2.9600,2.9550,2.9580,19
2009-09-01,18:55:00,2.9580,2.9680,2.9560,2.9680,34
2009-09-01,19:00:00,2.9650,2.9650,2.9530,2.9560,36
2009-09-01,19:05:00,2.9550,2.9570,2.9550,2.9560,8
2009-09-01,19:10:00,2.9570,2.9590,2.9550,2.9550,11
2009-09-01,19:15:00,2.9550,2.9580,2.9550,2.9570,13
2009-09-01,19:20:00,2.9570,2.9600,2.9550,2.9600,45
2009-09-01,19:25:00,2.9590,2.9610,2.9580,2.9590,32
2009-09-01,19:30:00,2.9600,2.9620,2.9600,2.9620,16
2009-09-01,19:35:00,2.9630,2.9930,2.9630,2.9930,64
2009-09-01,19:40:00,2.9930,3.0020,2.9750,2.9750,115
2009-09-01,19:45:00,2.9790,2.9820,2.9710,2.9800,31
2009-09-01,19:50:00,2.9810,2.9810,2.9720,2.9770,32
2009-09-01,19:55:00,2.9770,2.9770,2.9560,2.9700,88
2009-09-01,20:00:00,2.9680,2.9680,2.9450,2.9530,273
2009-09-01,20:05:00,2.9520,2.9580,2.9480,2.9550,104
2009-09-01,20:10:00,2.9550,2.9570,2.9410,2.9500,188
2009-09-01,20:15:00,2.9500,2.9560,2.9470,2.9520,121
2009-09-01,20:20:00,2.9540,2.9560,2.9440,2.9540,434
2009-09-01,20:25:00,2.9540,2.9550,2.9440,2.9470,146
2009-09-01,20:30:00,2.9470,2.9510,2.9220,2.9310,661
2009-09-01,20:35:00,2.9300,2.9470,2.9300,2.9450,316
2009-09-01,20:40:00,2.9470,2.9550,2.9400,2.9440,596
2009-09-01,20:45:00,2.9430,2.9470,2.9400,2.9470,379
2009-09-01,20:50:00,2.9470,2.9580,2.9470,2.9560,236
2009-09-01,20:55:00,2.9560,2.9570,2.9410,2.9440,330
2009-09-01,21:00:00,2.9410,2.9500,2.9280,2.9410,1714
2009-09-01,21:05:00,2.9400,2.9410,2.9300,2.9350,746
2009-09-01,21:10:00,2.9340,2.9370,2.9190,2.9190,961
2009-09-01,21:15:00,2.9190,2.9370,2.9190,2.9340,591
2009-09-01,21:20:00,2.9340,2.9340,2.9240,2.9330,583
2009-09-01,21:25:00,2.9320,2.9340,2.9290,2.9310,218
2009-09-01,21:30:00,2.9310,2.9470,2.9290,2.9450,1087
2009-09-01,21:35:00,2.9430,2.9560,2.9410,2.9440,1329
2009-09-01,21:40:00,2.9440,2.9510,2.9410,2.9480,430
2009-09-01,21:45:00,2.9500,2.9620,2.9500,2.9570,1115
2009-09-01,21:50:00,2.9580,2.9650,2.9520,2.9530,940
2009-09-01,21:55:00,2.9540,2.9600,2.9470,2.9570,599
2009-09-01,22:00:00,2.9570,2.9670,2.9510,2.9650,1214
2009-09-01,22:05:00,2.9660,3.0170,2.9620,3.0060,4344
2009-09-01,22:10:00,3.0070,3.0170,2.9760,2.9780,2439
2009-09-01,22:15:00,2.9780,2.9840,2.9760,2.9780,940
2009-09-01,22:20:00,2.9770,2.9930,2.9740,2.9890,862
2009-09-01,22:25:00,2.9920,3.0050,2.9860,2.9870,832
2009-09-01,22:30:00,2.9870,2.9870,2.9790,2.9830,517
2009-09-01,22:35:00,2.9840,2.9850,2.9740,2.9850,506
2009-09-01,22:40:00,2.9850,2.9900,2.9790,2.9820,376
2009-09-01,22:45:00,2.9820,2.9860,2.9670,2.9700,1136
2009-09-01,22:50:00,2.9680,2.9700,2.9540,2.9550,1129
2009-09-01,22:55:00,2.9550,2.9570,2.9490,2.9520,900
2009-09-01,23:00:00,2.9510,2.9570,2.9440,2.9460,685
2009-09-01,23:05:00,2.9480,2.9510,2.9360,2.9430,1192
2009-09-01,23:10:00,2.9420,2.9420,2.9260,2.9310,1103
2009-09-01,23:15:00,2.9300,2.9410,2.9240,2.9410,999
2009-09-01,23:20:00,2.9400,2.9400,2.8700,2.8740,4462
2009-09-01,23:25:00,2.8760,2.8900,2.8630,2.8780,3412
2009-09-01,23:30:00,2.8780,2.8910,2.8700,2.8870,1565
2009-09-01,23:35:00,2.8860,2.8860,2.8710,2.8790,732
2009-09-01,23:40:00,2.8780,2.8790,2.8520,2.8520,1809
2009-09-01,23:45:00,2.8520,2.8670,2.8430,2.8630,1646
2009-09-01,23:50:00,2.8630,2.8730,2.8590,2.8690,751
2009-09-01,23:55:00,2.8670,2.8820,2.8650,2.8800,915
2009-09-02,00:00:00,2.8810,2.8850,2.8700,2.8770,880
2009-09-02,00:05:00,2.8750,2.8830,2.8740,2.8790,511
2009-09-02,00:10:00,2.8780,2.8820,2.8740,2.8760,732
2009-09-02,00:15:00,2.8760,2.8830,2.8740,2.8800,501
2009-09-02,00:20:00,2.8800,2.8810,2.8740,2.8760,682
2009-09-02,00:25:00,2.8760,2.8810,2.8760,2.8800,414
2009-09-02,00:30:00,2.8790,2.8850,2.8750,2.8800,345
2009-09-02,00:35:00,2.8810,2.8830,2.8750,2.8780,402
2009-09-02,00:40:00,2.8790,2.8900,2.8790,2.8850,371
2009-09-02,00:45:00,2.8840,2.8940,2.8820,2.8890,515
2009-09-02,00:50:00,2.8900,2.8970,2.8820,2.8830,511
2009-09-02,00:55:00,2.8830,2.8840,2.8740,2.8780,455
2009-09-02,01:00:00,2.8790,2.8840,2.8740,2.8780,728
2009-09-02,01:05:00,2.8780,2.8780,2.8620,2.8640,764
2009-09-02,01:10:00,2.8640,2.8690,2.8600,2.8670,454
2009-09-02,01:15:00,2.8660,2.8670,2.8530,2.8530,706
2009-09-02,01:20:00,2.8540,2.8630,2.8500,2.8600,716
2009-09-02,01:25:00,2.8610,2.8720,2.8540,2.8580,647
2009-09-02,01:30:00,2.8580,2.8620,2.8510,2.8590,552
2009-09-02,01:35:00,2.8600,2.8650,2.8440,2.8470,590
2009-09-02,01:40:00,2.8470,2.8570,2.8340,2.8430,1091
2009-09-02,01:45:00,2.8420,2.8560,2.8390,2.8530,630
2009-09-02,01:50:00,2.8510,2.8570,2.8460,2.8570,394
2009-09-02,01:55:00,2.8560,2.8620,2.8380,2.8440,757
2009-09-02,02:00:00,2.8420,2.8440,2.8350,2.8380,561
2009-09-02,02:05:00,2.8390,2.8520,2.8320,2.8490,1326
2009-09-02,02:10:00,2.8490,2.8580,2.8450,2.8540,734
2009-09-02,02:15:00,2.8530,2.8550,2.8350,2.8430,1023
2009-09-02,02:20:00,2.8430,2.8440,2.8270,2.8320,1481
2009-09-02,02:25:00,2.8320,2.8400,2.8180,2.8200,4072
2009-09-02,02:30:00,2.8210,2.8280,2.8210,2.8260,1222
2009-09-02,02:35:00,2.8260,2.8300,2.8210,2.8220,355
2009-09-02,02:40:00,2.8220,2.8260,2.8190,2.8240,262
2009-09-02,02:45:00,2.8250,2.8280,2.8200,2.8240,211
2009-09-02,02:50:00,2.8240,2.8240,2.8200,2.8230,151
2009-09-02,02:55:00,2.8230,2.8290,2.8200,2.8290,195
2009-09-02,03:00:00,2.8280,2.8300,2.8260,2.8260,142
2009-09-02,03:05:00,2.8260,2.8270,2.8250,2.8250,49
2009-09-02,03:10:00,2.8240,2.8260,2.8240,2.8250,47
2009-09-02,03:15:00,2.8240,2.8240,2.8190,2.8210,229
2009-09-02,03:20:00,2.8210,2.8240,2.8200,2.8210,72
2009-09-02,03:25:00,2.8210,2.8250,2.8200,2.8240,161
2009-09-02,03:30:00,2.8240,2.8250,2.8220,2.8250,99
2009-09-02,03:35:00,2.8250,2.8250,2.8220,2.8240,140
2009-09-02,03:40:00,2.8240,2.8240,2.8200,2.8220,129
2009-09-02,03:45:00,2.8240,2.8280,2.8220,2.8240,195
2009-09-02,03:50:00,2.8240,2.8260,2.8230,2.8250,157
2009-09-02,03:55:00,2.8250,2.8300,2.8220,2.8220,214
2009-09-02,04:00:00,2.8240,2.8250,2.8200,2.8220,47
2009-09-02,04:05:00,2.8210,2.8230,2.8200,2.8220,10
2009-09-02,04:10:00,2.8200,2.8230,2.8190,2.8220,79
2009-09-02,04:15:00,2.8230,2.8300,2.8220,2.8250,83
2009-09-02,04:20:00,2.8250,2.8280,2.8230,2.8250,17
2009-09-02,04:25:00,2.8240,2.8280,2.8240,2.8250,12
2009-09-02,04:30:00,2.8240,2.8280,2.8230,2.8280,25
2009-09-02,04:35:00,2.8290,2.8360,2.8290,2.8310,35
2009-09-02,04:40:00,2.8340,2.8340,2.8290,2.8320,7
2009-09-02,04:45:00,2.8300,2.8300,2.8270,2.8270,4
2009-09-02,04:50:00,2.8280,2.8330,2.8240,2.8280,37
2009-09-02,04:55:00,2.8260,2.8300,2.8240,2.8240,15
2009-09-02,05:00:00,2.8220,2.8250,2.8220,2.8220,34
2009-09-02,05:05:00,2.8230,2.8270,2.8230,2.8250,20
2009-09-02,05:10:00,2.8230,2.8250,2.8210,2.8210,5
2009-09-02,06:00:00,2.8270,2.8310,2.8200,2.8300,33
2009-09-02,06:05:00,2.8320,2.8350,2.8230,2.8350,12
2009-09-02,06:10:00,2.8350,2.8360,2.8340,2.8340,7
2009-09-02,06:15:00,2.8350,2.8370,2.8350,2.8370,5
2009-09-02,06:20:00,2.8370,2.8400,2.8360,2.8390,17
2009-09-02,06:25:00,2.8380,2.8400,2.8380,2.8400,11
2009-09-02,06:30:00,2.8410,2.8410,2.8390,2.8390,3
2009-09-02,06:35:00,2.8370,2.8370,2.8360,2.8360,5
2009-09-02,06:40:00,2.8380,2.8380,2.8380,2.8380,1
2009-09-02,06:55:00,2.8370,2.8380,2.8360,2.8380,13
2009-09-02,07:00:00,2.8400,2.8410,2.8400,2.8410,2
2009-09-02,07:10:00,2.8420,2.8420,2.8420,2.8420,1
2009-09-02,07:15:00,2.8410,2.8430,2.8410,2.8430,2
2009-09-02,07:30:00,2.8400,2.8400,2.8400,2.8400,4
2009-09-02,07:35:00,2.8400,2.8400,2.8390,2.8390,5
2009-09-02,07:40:00,2.8390,2.8410,2.8390,2.8410,4
2009-09-02,07:45:00,2.8390,2.8390,2.8390,2.8390,2
2009-09-02,07:50:00,2.8400,2.8400,2.8390,2.8390,2
2009-09-02,07:55:00,2.8390,2.8390,2.8390,2.8390,4
2009-09-02,08:00:00,2.8390,2.8400,2.8390,2.8400,3
2009-09-02,08:05:00,2.8440,2.8490,2.8440,2.8480,21
2009-09-02,08:10:00,2.8480,2.8480,2.8480,2.8480,3
2009-09-02,08:15:00,2.8480,2.8560,2.8480,2.8510,126
2009-09-02,08:20:00,2.8490,2.8560,2.8480,2.8520,133
2009-09-02,08:25:00,2.8450,2.8450,2.8450,2.8450,1
2009-09-02,08:30:00,2.8490,2.8500,2.8400,2.8480,6
2009-09-02,08:35:00,2.8480,2.8510,2.8480,2.8510,4
2009-09-02,08:40:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-02,08:45:00,2.8460,2.8530,2.8460,2.8530,3
2009-09-02,08:50:00,2.8540,2.8570,2.8540,2.8570,7
2009-09-02,08:55:00,2.8520,2.8580,2.8520,2.8580,9
2009-09-02,09:00:00,2.8590,2.8590,2.8530,2.8530,12
2009-09-02,09:05:00,2.8520,2.8570,2.8520,2.8570,2
2009-09-02,09:10:00,2.8550,2.8550,2.8550,2.8550,1
2009-09-02,09:15:00,2.8520,2.8530,2.8500,2.8530,7
2009-09-02,09:20:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-02,09:25:00,2.8540,2.8550,2.8510,2.8510,3
2009-09-02,09:30:00,2.8550,2.8580,2.8550,2.8580,5
2009-09-02,09:40:00,2.8540,2.8550,2.8470,2.8470,6
2009-09-02,09:45:00,2.8530,2.8530,2.8530,2.8530,1
2009-09-02,09:50:00,2.8530,2.8580,2.8530,2.8580,7
2009-09-02,09:55:00,2.8530,2.8550,2.8530,2.8550,4
2009-09-02,10:05:00,2.8560,2.8560,2.8560,2.8560,2
2009-09-02,10:10:00,2.8530,2.8570,2.8530,2.8570,2
2009-09-02,10:15:00,2.8510,2.8550,2.8470,2.8550,20
2009-09-02,10:20:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-02,10:25:00,2.8530,2.8540,2.8530,2.8540,11
2009-09-02,10:30:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-02,10:35:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-02,10:45:00,2.8530,2.8530,2.8530,2.8530,3
2009-09-02,11:00:00,2.8540,2.8560,2.8540,2.8560,6
2009-09-02,11:05:00,2.8530,2.8530,2.8530,2.8530,1
2009-09-02,11:15:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-02,11:25:00,2.8510,2.8510,2.8500,2.8500,3
2009-09-02,11:30:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-02,11:35:00,2.8480,2.8500,2.8480,2.8490,4
2009-09-02,11:40:00,2.8490,2.8490,2.8490,2.8490,1
2009-09-02,11:45:00,2.8460,2.8500,2.8440,2.8440,3
2009-09-02,11:55:00,2.8490,2.8500,2.8490,2.8500,2
2009-09-02,12:00:00,2.8450,2.8450,2.8450,2.8450,3
2009-09-02,12:05:00,2.8460,2.8460,2.8460,2.8460,3
2009-09-02,12:15:00,2.8460,2.8460,2.8460,2.8460,2
2009-09-02,12:25:00,2.8450,2.8480,2.8450,2.8480,5
2009-09-02,12:30:00,2.8490,2.8490,2.8460,2.8460,4
2009-09-02,12:35:00,2.8480,2.8490,2.8470,2.8480,8
2009-09-02,12:40:00,2.8480,2.8490,2.8480,2.8490,2
2009-09-02,12:45:00,2.8490,2.8540,2.8490,2.8520,13
2009-09-02,12:50:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-02,12:55:00,2.8530,2.8530,2.8530,2.8530,5
2009-09-02,13:00:00,2.8530,2.8570,2.8530,2.8570,12
2009-09-02,13:05:00,2.8570,2.8570,2.8560,2.8560,7
2009-09-02,13:10:00,2.8570,2.8570,2.8520,2.8520,9
2009-09-02,13:15:00,2.8520,2.8570,2.8520,2.8550,15
2009-09-02,13:25:00,2.8540,2.8570,2.8540,2.8570,6
2009-09-02,13:30:00,2.8560,2.8570,2.8510,2.8520,26
2009-09-02,13:35:00,2.8510,2.8510,2.8510,2.8510,11
2009-09-02,13:40:00,2.8510,2.8520,2.8440,2.8450,25
2009-09-02,13:45:00,2.8470,2.8480,2.8450,2.8470,4
2009-09-02,13:50:00,2.8450,2.8450,2.8430,2.8450,5
2009-09-02,13:55:00,2.8450,2.8480,2.8450,2.8480,8
2009-09-02,14:00:00,2.8510,2.8520,2.8500,2.8500,7
2009-09-02,14:05:00,2.8470,2.8490,2.8470,2.8490,3
2009-09-02,14:10:00,2.8460,2.8460,2.8460,2.8460,1
2009-09-02,14:15:00,2.8460,2.8460,2.8440,2.8450,3
2009-09-02,14:20:00,2.8430,2.8480,2.8430,2.8480,4
2009-09-02,14:25:00,2.8490,2.8490,2.8490,2.8490,1
2009-09-02,14:35:00,2.8490,2.8490,2.8490,2.8490,6
2009-09-02,14:40:00,2.8500,2.8500,2.8500,2.8500,1
2009-09-02,14:45:00,2.8520,2.8540,2.8520,2.8540,4
2009-09-02,14:50:00,2.8530,2.8540,2.8510,2.8510,3
2009-09-02,14:55:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-02,15:00:00,2.8500,2.8500,2.8500,2.8500,2
2009-09-02,15:05:00,2.8480,2.8480,2.8420,2.8420,17
2009-09-02,15:10:00,2.8420,2.8450,2.8420,2.8430,11
2009-09-02,15:15:00,2.8440,2.8450,2.8400,2.8400,20
2009-09-02,15:20:00,2.8400,2.8410,2.8380,2.8380,15
2009-09-02,15:25:00,2.8350,2.8390,2.8330,2.8390,10
2009-09-02,15:30:00,2.8400,2.8510,2.8400,2.8510,17
2009-09-02,15:35:00,2.8480,2.8500,2.8460,2.8460,10
2009-09-02,15:40:00,2.8450,2.8470,2.8420,2.8420,17
2009-09-02,15:45:00,2.8390,2.8440,2.8390,2.8420,9
2009-09-02,15:50:00,2.8420,2.8420,2.8390,2.8390,5
2009-09-02,15:55:00,2.8400,2.8400,2.8340,2.8340,27
2009-09-02,16:00:00,2.8320,2.8370,2.8270,2.8270,31
2009-09-02,16:05:00,2.8270,2.8360,2.8260,2.8320,15
2009-09-02,16:10:00,2.8350,2.8370,2.8330,2.8370,24
2009-09-02,16:15:00,2.8390,2.8390,2.8390,2.8390,1
2009-09-02,16:20:00,2.8430,2.8430,2.8420,2.8430,4
2009-09-02,16:25:00,2.8420,2.8440,2.8420,2.8430,6
2009-09-02,16:30:00,2.8440,2.8440,2.8420,2.8430,17
2009-09-02,16:35:00,2.8410,2.8490,2.8410,2.8490,19
2009-09-02,16:40:00,2.8490,2.8490,2.8490,2.8490,6
2009-09-02,16:45:00,2.8490,2.8500,2.8460,2.8500,29
2009-09-02,16:50:00,2.8520,2.8550,2.8500,2.8520,12
2009-09-02,16:55:00,2.8510,2.8510,2.8320,2.8380,93
2009-09-02,17:00:00,2.8380,2.8390,2.8340,2.8340,8
2009-09-02,17:05:00,2.8340,2.8370,2.8330,2.8370,9
2009-09-02,17:10:00,2.8360,2.8370,2.8340,2.8370,3
2009-09-02,17:15:00,2.8370,2.8370,2.8350,2.8350,3
2009-09-02,17:20:00,2.8360,2.8370,2.8360,2.8360,5
2009-09-02,17:25:00,2.8350,2.8350,2.8350,2.8350,4
2009-09-02,17:30:00,2.8350,2.8370,2.8350,2.8370,10
2009-09-02,17:35:00,2.8380,2.8400,2.8380,2.8390,128
2009-09-02,17:40:00,2.8410,2.8410,2.8390,2.8400,27
2009-09-02,17:45:00,2.8390,2.8400,2.8390,2.8400,26
2009-09-02,17:50:00,2.8420,2.8420,2.8410,2.8420,11
2009-09-02,17:55:00,2.8420,2.8420,2.8420,2.8420,2
2009-09-02,18:00:00,2.8440,2.8440,2.8430,2.8430,63
2009-09-02,18:05:00,2.8440,2.8440,2.8440,2.8440,7
2009-09-02,18:10:00,2.8440,2.8440,2.8430,2.8440,9
2009-09-02,18:15:00,2.8430,2.8430,2.8430,2.8430,3
2009-09-02,18:20:00,2.8440,2.8470,2.8440,2.8440,213
2009-09-02,18:25:00,2.8440,2.8460,2.8430,2.8440,15
2009-09-02,18:30:00,2.8440,2.8480,2.8430,2.8440,36
2009-09-02,18:35:00,2.8430,2.8440,2.8430,2.8440,14
2009-09-02,18:40:00,2.8430,2.8440,2.8380,2.8440,86
2009-09-02,18:45:00,2.8450,2.8490,2.8450,2.8490,10
2009-09-02,18:50:00,2.8490,2.8500,2.8450,2.8490,46
2009-09-02,18:55:00,2.8490,2.8540,2.8490,2.8540,10
2009-09-02,19:00:00,2.8540,2.8600,2.8520,2.8570,102
2009-09-02,19:05:00,2.8560,2.8590,2.8560,2.8570,25
2009-09-02,19:10:00,2.8560,2.8580,2.8540,2.8580,41
2009-09-02,19:15:00,2.8570,2.8590,2.8550,2.8580,23
2009-09-02,19:20:00,2.8580,2.8590,2.8560,2.8580,27
2009-09-02,19:25:00,2.8570,2.8700,2.8560,2.8700,128
2009-09-02,19:30:00,2.8710,2.8710,2.8520,2.8570,137
2009-09-02,19:35:00,2.8570,2.8670,2.8570,2.8670,28
2009-09-02,19:40:00,2.8610,2.8610,2.8600,2.8610,8
2009-09-02,19:45:00,2.8610,2.8610,2.8230,2.8300,292
2009-09-02,19:50:00,2.8310,2.8330,2.8110,2.8110,258
2009-09-02,19:55:00,2.8110,2.8310,2.8070,2.8200,199
2009-09-02,20:00:00,2.8180,2.8360,2.8160,2.8250,233
2009-09-02,20:05:00,2.8210,2.8210,2.7920,2.8010,735
2009-09-02,20:10:00,2.8000,2.8160,2.8000,2.8100,538
2009-09-02,20:15:00,2.8080,2.8080,2.7920,2.7980,358
2009-09-02,20:20:00,2.7980,2.8040,2.7900,2.7900,522
2009-09-02,20:25:00,2.7900,2.8070,2.7850,2.8000,378
2009-09-02,20:30:00,2.7990,2.8200,2.7990,2.8070,797
2009-09-02,20:35:00,2.8060,2.8100,2.7880,2.7960,600
2009-09-02,20:40:00,2.7980,2.8050,2.7870,2.8030,561
2009-09-02,20:45:00,2.8010,2.8030,2.7890,2.7940,283
2009-09-02,20:50:00,2.7940,2.8090,2.7890,2.8000,283
2009-09-02,20:55:00,2.8000,2.8100,2.7990,2.8090,121
2009-09-02,21:00:00,2.8100,2.8210,2.8060,2.8170,1699
2009-09-02,21:05:00,2.8180,2.8500,2.8150,2.8290,1436
2009-09-02,21:10:00,2.8290,2.8350,2.8210,2.8230,528
2009-09-02,21:15:00,2.8210,2.8350,2.8030,2.8250,959
2009-09-02,21:20:00,2.8260,2.8400,2.8200,2.8290,563
2009-09-02,21:25:00,2.8320,2.8330,2.8210,2.8250,184
2009-09-02,21:30:00,2.8220,2.8400,2.8210,2.8370,767
2009-09-02,21:35:00,2.8360,2.8420,2.8280,2.8340,570
2009-09-02,21:40:00,2.8350,2.8430,2.8280,2.8430,530
2009-09-02,21:45:00,2.8420,2.8430,2.8260,2.8280,639
2009-09-02,21:50:00,2.8300,2.8740,2.8300,2.8720,1691
2009-09-02,21:55:00,2.8730,2.8920,2.8530,2.8550,2457
2009-09-02,22:00:00,2.8570,2.8780,2.8460,2.8700,1456
2009-09-02,22:05:00,2.8690,2.8760,2.8610,2.8650,531
2009-09-02,22:10:00,2.8660,2.8790,2.8630,2.8680,671
2009-09-02,22:15:00,2.8680,2.8690,2.8540,2.8630,500
2009-09-02,22:20:00,2.8630,2.8630,2.8500,2.8550,415
2009-09-02,22:25:00,2.8550,2.8580,2.8480,2.8480,382
2009-09-02,22:30:00,2.8490,2.8570,2.8100,2.8430,2142
2009-09-02,22:35:00,2.8430,2.8570,2.8350,2.8470,750
2009-09-02,22:40:00,2.8460,2.8790,2.8410,2.8730,1293
2009-09-02,22:45:00,2.8720,2.8980,2.8650,2.8740,1829
2009-09-02,22:50:00,2.8740,2.8830,2.8600,2.8600,864
2009-09-02,22:55:00,2.8600,2.8650,2.8420,2.8620,1172
2009-09-02,23:00:00,2.8620,2.8730,2.8420,2.8450,1011
2009-09-02,23:05:00,2.8450,2.8510,2.8350,2.8430,752
2009-09-02,23:10:00,2.8420,2.8620,2.8400,2.8580,466
2009-09-02,23:15:00,2.8560,2.8560,2.8280,2.8290,831
2009-09-02,23:20:00,2.8280,2.8530,2.8270,2.8430,922
2009-09-02,23:25:00,2.8460,2.8530,2.8320,2.8350,997
2009-09-02,23:30:00,2.8360,2.8370,2.8010,2.8010,1568
2009-09-02,23:35:00,2.8010,2.8140,2.8010,2.8090,821
2009-09-02,23:40:00,2.8080,2.8130,2.7700,2.7720,2302
2009-09-02,23:45:00,2.7710,2.7900,2.7710,2.7860,1049
2009-09-02,23:50:00,2.7850,2.7860,2.7640,2.7680,1406
2009-09-02,23:55:00,2.7690,2.7710,2.7460,2.7600,1840
2009-09-03,00:00:00,2.7610,2.7630,2.7530,2.7590,653
2009-09-03,00:05:00,2.7600,2.7770,2.7590,2.7770,718
2009-09-03,00:10:00,2.7760,2.7790,2.7730,2.7780,388
2009-09-03,00:15:00,2.7780,2.7840,2.7690,2.7740,757
2009-09-03,00:20:00,2.7750,2.7770,2.7590,2.7690,614
2009-09-03,00:25:00,2.7690,2.7760,2.7580,2.7580,479
2009-09-03,00:30:00,2.7580,2.7690,2.7580,2.7630,474
2009-09-03,00:35:00,2.7610,2.7790,2.7610,2.7760,439
2009-09-03,00:40:00,2.7770,2.7790,2.7660,2.7710,268
2009-09-03,00:45:00,2.7700,2.7750,2.7670,2.7680,241
2009-09-03,00:50:00,2.7670,2.7750,2.7620,2.7670,292
2009-09-03,00:55:00,2.7670,2.7690,2.7620,2.7670,204
2009-09-03,01:00:00,2.7670,2.7710,2.7600,2.7600,341
2009-09-03,01:05:00,2.7600,2.7600,2.7370,2.7480,1245
2009-09-03,01:10:00,2.7470,2.7550,2.7350,2.7440,828
2009-09-03,01:15:00,2.7420,2.7500,2.7390,2.7450,606
2009-09-03,01:20:00,2.7450,2.7620,2.7430,2.7580,1008
2009-09-03,01:25:00,2.7570,2.7590,2.7460,2.7470,519
2009-09-03,01:30:00,2.7480,2.7600,2.7440,2.7590,527
2009-09-03,01:35:00,2.7580,2.7600,2.7550,2.7600,310
2009-09-03,01:40:00,2.7590,2.7650,2.7580,2.7630,373
2009-09-03,01:45:00,2.7640,2.7700,2.7580,2.7590,486
2009-09-03,01:50:00,2.7590,2.7600,2.7550,2.7580,352
2009-09-03,01:55:00,2.7570,2.7570,2.7380,2.7440,1092
2009-09-03,02:00:00,2.7430,2.7570,2.7410,2.7500,818
2009-09-03,02:05:00,2.7480,2.7500,2.7330,2.7360,1118
2009-09-03,02:10:00,2.7360,2.7390,2.7170,2.7220,2436
2009-09-03,02:15:00,2.7220,2.7240,2.7090,2.7190,1941
2009-09-03,02:20:00,2.7180,2.7240,2.7120,2.7120,1800
2009-09-03,02:25:00,2.7130,2.7230,2.7120,2.7160,5500
2009-09-03,02:30:00,2.7150,2.7290,2.7150,2.7260,1301
2009-09-03,02:35:00,2.7260,2.7270,2.7210,2.7210,341
2009-09-03,02:40:00,2.7220,2.7250,2.7210,2.7220,164
2009-09-03,02:45:00,2.7220,2.7280,2.7210,2.7270,112
2009-09-03,02:50:00,2.7270,2.7280,2.7150,2.7260,137
2009-09-03,02:55:00,2.7270,2.7270,2.7180,2.7210,406
2009-09-03,03:00:00,2.7220,2.7240,2.7200,2.7230,146
2009-09-03,03:05:00,2.7220,2.7280,2.7220,2.7240,125
2009-09-03,03:10:00,2.7230,2.7260,2.7210,2.7230,153
2009-09-03,03:15:00,2.7230,2.7260,2.7220,2.7240,65
2009-09-03,03:20:00,2.7260,2.7270,2.7160,2.7230,156
2009-09-03,03:25:00,2.7230,2.7230,2.7200,2.7200,119
2009-09-03,03:30:00,2.7200,2.7280,2.7190,2.7240,193
2009-09-03,03:35:00,2.7260,2.7280,2.7250,2.7270,43
2009-09-03,03:40:00,2.7280,2.7300,2.7240,2.7300,83
2009-09-03,03:45:00,2.7290,2.7290,2.7270,2.7270,21
2009-09-03,03:50:00,2.7270,2.7280,2.7180,2.7180,155
2009-09-03,03:55:00,2.7170,2.7260,2.7170,2.7230,113
2009-09-03,04:00:00,2.7250,2.7260,2.7210,2.7260,55
2009-09-03,04:05:00,2.7250,2.7310,2.7230,2.7300,188
2009-09-03,04:10:00,2.7310,2.7310,2.7300,2.7310,14
2009-09-03,04:15:00,2.7300,2.7300,2.7260,2.7300,31
2009-09-03,04:20:00,2.7280,2.7310,2.7270,2.7310,29
2009-09-03,04:25:00,2.7320,2.7320,2.7240,2.7300,32
2009-09-03,04:30:00,2.7240,2.7270,2.7240,2.7270,4
2009-09-03,04:35:00,2.7250,2.7250,2.7220,2.7220,72
2009-09-03,04:40:00,2.7200,2.7250,2.7200,2.7230,9
2009-09-03,04:45:00,2.7260,2.7300,2.7250,2.7250,18
2009-09-03,04:50:00,2.7250,2.7290,2.7250,2.7290,8
2009-09-03,04:55:00,2.7290,2.7330,2.7230,2.7230,30
2009-09-03,05:00:00,2.7230,2.7310,2.7220,2.7290,28
2009-09-03,05:10:00,2.7260,2.7450,2.7260,2.7350,77
2009-09-03,06:00:00,2.7240,2.7360,2.7240,2.7310,8
2009-09-03,06:05:00,2.7310,2.7390,2.7300,2.7300,10
2009-09-03,06:10:00,2.7270,2.7270,2.7240,2.7240,6
2009-09-03,06:15:00,2.7240,2.7270,2.7240,2.7270,6
2009-09-03,06:20:00,2.7270,2.7310,2.7270,2.7300,5
2009-09-03,06:25:00,2.7250,2.7280,2.7240,2.7280,5
2009-09-03,06:30:00,2.7280,2.7290,2.7280,2.7280,4
2009-09-03,06:35:00,2.7270,2.7270,2.7270,2.7270,22
2009-09-03,06:40:00,2.7270,2.7270,2.7270,2.7270,1
2009-09-03,06:45:00,2.7270,2.7270,2.7240,2.7240,10
2009-09-03,06:50:00,2.7230,2.7250,2.7230,2.7240,4
2009-09-03,06:55:00,2.7230,2.7250,2.7230,2.7250,4
2009-09-03,07:00:00,2.7240,2.7240,2.7120,2.7120,12
2009-09-03,07:10:00,2.7160,2.7190,2.7140,2.7140,11
2009-09-03,07:15:00,2.7140,2.7140,2.7120,2.7120,10
2009-09-03,07:20:00,2.7140,2.7140,2.7000,2.7000,27
2009-09-03,07:25:00,2.7030,2.7070,2.7020,2.7070,3
2009-09-03,07:35:00,2.7000,2.7040,2.7000,2.7040,17
2009-09-03,07:40:00,2.7040,2.7170,2.6700,2.6700,99
2009-09-03,07:45:00,2.6720,2.6730,2.6650,2.6720,20
2009-09-03,07:50:00,2.6650,2.6690,2.6620,2.6620,17
2009-09-03,07:55:00,2.6640,2.6660,2.6620,2.6660,25
2009-09-03,08:00:00,2.6660,2.6690,2.6630,2.6690,13
2009-09-03,08:05:00,2.6680,2.6690,2.6660,2.6690,5
2009-09-03,08:10:00,2.6690,2.6710,2.6680,2.6690,29
2009-09-03,08:15:00,2.6670,2.6700,2.6670,2.6670,16
2009-09-03,08:20:00,2.6670,2.6670,2.6670,2.6670,1
2009-09-03,08:25:00,2.6660,2.6670,2.6650,2.6650,10
2009-09-03,08:30:00,2.6650,2.6680,2.6650,2.6670,18
2009-09-03,08:35:00,2.6670,2.6740,2.6620,2.6620,35
2009-09-03,08:40:00,2.6660,2.6670,2.6650,2.6670,4
2009-09-03,08:45:00,2.6670,2.6680,2.6660,2.6660,16
2009-09-03,08:50:00,2.6660,2.6730,2.6660,2.6730,14
2009-09-03,08:55:00,2.6730,2.6740,2.6690,2.6700,27
2009-09-03,09:05:00,2.6730,2.6740,2.6730,2.6740,18
2009-09-03,09:10:00,2.6740,2.6760,2.6740,2.6750,15
2009-09-03,09:15:00,2.6740,2.6750,2.6720,2.6720,11
2009-09-03,09:20:00,2.6710,2.6710,2.6690,2.6690,23
2009-09-03,09:25:00,2.6700,2.6760,2.6700,2.6760,45
2009-09-03,09:30:00,2.6760,2.6760,2.6740,2.6740,20
2009-09-03,09:35:00,2.6760,2.6760,2.6730,2.6730,10
2009-09-03,09:40:00,2.6750,2.6750,2.6740,2.6740,3
2009-09-03,09:45:00,2.6720,2.6740,2.6700,2.6730,16
2009-09-03,09:50:00,2.6710,2.6720,2.6680,2.6720,48
2009-09-03,09:55:00,2.6720,2.6770,2.6720,2.6720,26
2009-09-03,10:00:00,2.6720,2.6750,2.6720,2.6750,6
2009-09-03,10:05:00,2.6720,2.6720,2.6680,2.6680,7
2009-09-03,10:10:00,2.6710,2.6800,2.6710,2.6760,11
2009-09-03,10:20:00,2.6690,2.6690,2.6690,2.6690,2
2009-09-03,10:25:00,2.6690,2.6730,2.6680,2.6730,9
2009-09-03,10:30:00,2.6730,2.6740,2.6730,2.6730,4
2009-09-03,10:35:00,2.6730,2.6730,2.6730,2.6730,3
2009-09-03,10:40:00,2.6730,2.6750,2.6700,2.6700,3
2009-09-03,10:45:00,2.6750,2.6880,2.6710,2.6720,32
2009-09-03,10:50:00,2.6720,2.6720,2.6710,2.6720,13
2009-09-03,10:55:00,2.6720,2.6720,2.6720,2.6720,3
2009-09-03,11:00:00,2.6720,2.6720,2.6710,2.6710,5
2009-09-03,11:05:00,2.6710,2.6720,2.6710,2.6720,11
2009-09-03,11:10:00,2.6720,2.6800,2.6720,2.6730,14
2009-09-03,11:15:00,2.6830,2.6830,2.6830,2.6830,2
2009-09-03,11:20:00,2.6820,2.6820,2.6770,2.6770,2
2009-09-03,11:25:00,2.6770,2.6830,2.6770,2.6800,11
2009-09-03,11:30:00,2.6800,2.6800,2.6720,2.6720,15
2009-09-03,11:35:00,2.6820,2.6880,2.6720,2.6860,29
2009-09-03,11:40:00,2.6900,2.6930,2.6900,2.6920,17
2009-09-03,11:45:00,2.6920,2.6930,2.6920,2.6920,3
2009-09-03,11:50:00,2.6950,2.6980,2.6950,2.6950,5
2009-09-03,11:55:00,2.6950,2.6950,2.6780,2.6780,16
2009-09-03,12:00:00,2.6900,2.6900,2.6900,2.6900,1
2009-09-03,12:05:00,2.6850,2.6850,2.6850,2.6850,4
2009-09-03,12:10:00,2.6850,2.6850,2.6850,2.6850,1
2009-09-03,12:15:00,2.6850,2.6920,2.6850,2.6920,2
2009-09-03,12:20:00,2.6920,2.6920,2.6920,2.6920,1
2009-09-03,12:25:00,2.6960,2.6980,2.6960,2.6960,4
2009-09-03,12:30:00,2.6990,2.7000,2.6980,2.7000,112
2009-09-03,12:35:00,2.7000,2.7000,2.6990,2.7000,48
2009-09-03,12:40:00,2.6990,2.6990,2.6900,2.6920,49
2009-09-03,12:45:00,2.6970,2.6990,2.6970,2.6990,2
2009-09-03,12:55:00,2.6990,2.7000,2.6990,2.7000,9
2009-09-03,13:00:00,2.7000,2.7000,2.6990,2.7000,15
2009-09-03,13:05:00,2.7000,2.7000,2.7000,2.7000,5
2009-09-03,13:10:00,2.7000,2.7000,2.6990,2.6990,22
2009-09-03,13:15:00,2.6970,2.6970,2.6960,2.6970,6
2009-09-03,13:20:00,2.6970,2.6970,2.6920,2.6920,34
2009-09-03,13:30:00,2.6990,2.6990,2.6970,2.6970,7
2009-09-03,13:35:00,2.6960,2.6960,2.6960,2.6960,3
2009-09-03,13:40:00,2.6990,2.6990,2.6990,2.6990,1
2009-09-03,13:45:00,2.6990,2.7000,2.6990,2.7000,2
2009-09-03,13:50:00,2.6970,2.6990,2.6970,2.6990,3
2009-09-03,13:55:00,2.7000,2.7000,2.6970,2.6970,20
2009-09-03,14:00:00,2.6970,2.6970,2.6970,2.6970,6
2009-09-03,14:05:00,2.6970,2.6970,2.6960,2.6970,11
2009-09-03,14:10:00,2.6980,2.7000,2.6980,2.6980,5
2009-09-03,14:15:00,2.6990,2.7000,2.6990,2.7000,6
2009-09-03,14:20:00,2.6990,2.6990,2.6980,2.6980,3
2009-09-03,14:25:00,2.6970,2.6970,2.6970,2.6970,1
2009-09-03,14:30:00,2.7000,2.7000,2.6970,2.7000,49
2009-09-03,14:35:00,2.6990,2.7060,2.6990,2.7060,24
2009-09-03,14:40:00,2.7070,2.7100,2.7060,2.7090,10
2009-09-03,14:45:00,2.7090,2.7110,2.7090,2.7110,27
2009-09-03,14:50:00,2.7130,2.7150,2.7130,2.7150,8
2009-09-03,14:55:00,2.7170,2.7180,2.7160,2.7170,18
2009-09-03,15:00:00,2.7170,2.7170,2.7050,2.7050,35
2009-09-03,15:05:00,2.7090,2.7090,2.7050,2.7050,5
2009-09-03,15:10:00,2.7070,2.7070,2.7050,2.7050,13
2009-09-03,15:15:00,2.7050,2.7060,2.7010,2.7010,8
2009-09-03,15:20:00,2.7050,2.7170,2.7050,2.7150,39
2009-09-03,15:25:00,2.7100,2.7100,2.7080,2.7080,4
2009-09-03,15:30:00,2.7140,2.7160,2.7130,2.7160,7
2009-09-03,15:35:00,2.7150,2.7170,2.7130,2.7140,24
2009-09-03,15:40:00,2.7140,2.7180,2.7120,2.7170,46
2009-09-03,15:45:00,2.7170,2.7170,2.7160,2.7160,12
2009-09-03,15:50:00,2.7160,2.7160,2.7160,2.7160,5
2009-09-03,15:55:00,2.7150,2.7200,2.7150,2.7180,9
2009-09-03,16:00:00,2.7160,2.7190,2.7140,2.7140,33
2009-09-03,16:05:00,2.7160,2.7160,2.7150,2.7160,5
2009-09-03,16:10:00,2.7150,2.7150,2.7120,2.7120,20
2009-09-03,16:15:00,2.7140,2.7180,2.7120,2.7140,61
2009-09-03,16:20:00,2.7140,2.7150,2.7130,2.7150,16
2009-09-03,16:30:00,2.7140,2.7170,2.7140,2.7170,26
2009-09-03,16:35:00,2.7190,2.7230,2.7190,2.7230,14
2009-09-03,16:40:00,2.7230,2.7230,2.7210,2.7230,4
2009-09-03,16:45:00,2.7220,2.7230,2.7220,2.7230,10
2009-09-03,16:50:00,2.7220,2.7230,2.7220,2.7230,8
2009-09-03,16:55:00,2.7230,2.7230,2.7210,2.7210,9
2009-09-03,17:00:00,2.7220,2.7230,2.7220,2.7220,3
2009-09-03,17:05:00,2.7210,2.7230,2.7200,2.7220,46
2009-09-03,17:10:00,2.7220,2.7220,2.7170,2.7170,21
2009-09-03,17:15:00,2.7170,2.7200,2.7160,2.7170,9
2009-09-03,17:20:00,2.7160,2.7190,2.7160,2.7160,17
2009-09-03,17:25:00,2.7170,2.7170,2.7150,2.7150,4
2009-09-03,17:30:00,2.7150,2.7160,2.7130,2.7160,19
2009-09-03,17:35:00,2.7150,2.7190,2.7130,2.7160,20
2009-09-03,17:40:00,2.7160,2.7170,2.7150,2.7160,19
2009-09-03,17:45:00,2.7160,2.7160,2.7120,2.7150,20
2009-09-03,17:50:00,2.7150,2.7160,2.7150,2.7150,4
2009-09-03,17:55:00,2.7160,2.7200,2.7130,2.7180,21
2009-09-03,18:00:00,2.7180,2.7190,2.7180,2.7190,9
2009-09-03,18:05:00,2.7180,2.7210,2.7170,2.7210,35
2009-09-03,18:10:00,2.7220,2.7280,2.7210,2.7280,50
2009-09-03,18:15:00,2.7250,2.7300,2.7250,2.7300,9
2009-09-03,18:20:00,2.7290,2.7290,2.7250,2.7250,5
2009-09-03,18:25:00,2.7270,2.7340,2.7270,2.7340,38
2009-09-03,18:30:00,2.7340,2.7340,2.7310,2.7310,13
2009-09-03,18:35:00,2.7310,2.7330,2.7250,2.7330,12
2009-09-03,18:40:00,2.7300,2.7320,2.7250,2.7260,39
2009-09-03,18:45:00,2.7290,2.7290,2.7150,2.7150,62
2009-09-03,18:50:00,2.7150,2.7150,2.6980,2.7000,74
2009-09-03,18:55:00,2.7040,2.7070,2.6950,2.6970,53
2009-09-03,19:00:00,2.6970,2.6980,2.6940,2.6980,24
2009-09-03,19:05:00,2.6960,2.7000,2.6960,2.6970,25
2009-09-03,19:10:00,2.6960,2.6960,2.6940,2.6950,24
2009-09-03,19:15:00,2.6950,2.6960,2.6830,2.6860,58
2009-09-03,19:20:00,2.6850,2.6950,2.6850,2.6950,34
2009-09-03,19:25:00,2.6940,2.7000,2.6900,2.6920,89
2009-09-03,19:30:00,2.6920,2.6930,2.6830,2.6830,37
2009-09-03,19:35:00,2.6830,2.6860,2.6760,2.6770,124
2009-09-03,19:40:00,2.6760,2.6810,2.6600,2.6710,120
2009-09-03,19:45:00,2.6700,2.6830,2.6700,2.6780,58
2009-09-03,19:50:00,2.6790,2.6860,2.6790,2.6830,49
2009-09-03,19:55:00,2.6790,2.6790,2.6660,2.6770,77
2009-09-03,20:00:00,2.6750,2.6770,2.6720,2.6730,27
2009-09-03,20:05:00,2.6730,2.6730,2.6570,2.6680,199
2009-09-03,20:10:00,2.6660,2.6750,2.6600,2.6750,185
2009-09-03,20:15:00,2.6730,2.6790,2.6650,2.6690,128
2009-09-03,20:20:00,2.6700,2.6700,2.6510,2.6510,192
2009-09-03,20:25:00,2.6520,2.6600,2.6520,2.6560,128
2009-09-03,20:30:00,2.6550,2.6600,2.6450,2.6600,362
2009-09-03,20:35:00,2.6600,2.6670,2.6480,2.6500,519
2009-09-03,20:40:00,2.6500,2.6590,2.6490,2.6570,526
2009-09-03,20:45:00,2.6570,2.6630,2.6500,2.6560,219
2009-09-03,20:50:00,2.6550,2.6700,2.6530,2.6690,337
2009-09-03,20:55:00,2.6680,2.6830,2.6660,2.6790,544
2009-09-03,21:00:00,2.6790,2.6980,2.6750,2.6790,1383
2009-09-03,21:05:00,2.6800,2.6950,2.6770,2.6940,565
2009-09-03,21:10:00,2.6950,2.7040,2.6900,2.7040,773
2009-09-03,21:15:00,2.7030,2.7040,2.6880,2.6950,386
2009-09-03,21:20:00,2.6940,2.7070,2.6820,2.6900,649
2009-09-03,21:25:00,2.6900,2.6940,2.6830,2.6900,236
2009-09-03,21:30:00,2.6910,2.6960,2.6900,2.6930,747
2009-09-03,21:35:00,2.6950,2.6980,2.6850,2.6860,534
2009-09-03,21:40:00,2.6870,2.6940,2.6850,2.6880,391
2009-09-03,21:45:00,2.6860,2.6870,2.6770,2.6810,462
2009-09-03,21:50:00,2.6820,2.6860,2.6760,2.6770,610
2009-09-03,21:55:00,2.6770,2.6800,2.6670,2.6710,730
2009-09-03,22:00:00,2.6730,2.6790,2.6650,2.6650,674
2009-09-03,22:05:00,2.6640,2.6660,2.6550,2.6620,723
2009-09-03,22:10:00,2.6610,2.6630,2.6510,2.6560,739
2009-09-03,22:15:00,2.6550,2.6590,2.6510,2.6550,725
2009-09-03,22:20:00,2.6530,2.6580,2.6490,2.6510,511
2009-09-03,22:25:00,2.6510,2.6700,2.6000,2.6200,1914
2009-09-03,22:30:00,2.6190,2.6580,2.5560,2.5680,7650
2009-09-03,22:35:00,2.5700,2.5820,2.5520,2.5710,3340
2009-09-03,22:40:00,2.5730,2.5960,2.5640,2.5720,2545
2009-09-03,22:45:00,2.5730,2.5790,2.5590,2.5710,1639
2009-09-03,22:50:00,2.5720,2.5730,2.5420,2.5510,2362
2009-09-03,22:55:00,2.5510,2.5540,2.5180,2.5290,2825
2009-09-03,23:00:00,2.5300,2.5450,2.5280,2.5390,2509
2009-09-03,23:05:00,2.5390,2.5410,2.5290,2.5380,1025
2009-09-03,23:10:00,2.5370,2.5440,2.5180,2.5230,2243
2009-09-03,23:15:00,2.5230,2.5280,2.5020,2.5060,2813
2009-09-03,23:20:00,2.5070,2.5180,2.5000,2.5150,2659
2009-09-03,23:25:00,2.5160,2.5250,2.5110,2.5170,1869
2009-09-03,23:30:00,2.5170,2.5380,2.5150,2.5350,2291
2009-09-03,23:35:00,2.5360,2.5420,2.5300,2.5370,1348
2009-09-03,23:40:00,2.5370,2.5370,2.5300,2.5350,576
2009-09-03,23:45:00,2.5360,2.5370,2.5250,2.5280,419
2009-09-03,23:50:00,2.5290,2.5330,2.5270,2.5300,714
2009-09-03,23:55:00,2.5300,2.5320,2.5250,2.5280,706
2009-09-04,00:00:00,2.5280,2.5300,2.5200,2.5230,620
2009-09-04,00:05:00,2.5220,2.5390,2.5220,2.5370,498
2009-09-04,00:10:00,2.5380,2.5550,2.5370,2.5500,1303
2009-09-04,00:15:00,2.5500,2.5680,2.5490,2.5670,1249
2009-09-04,00:20:00,2.5660,2.5670,2.5450,2.5590,1155
2009-09-04,00:25:00,2.5590,2.5590,2.5460,2.5470,822
2009-09-04,00:30:00,2.5470,2.5480,2.5430,2.5450,454
2009-09-04,00:35:00,2.5450,2.5540,2.5430,2.5490,315
2009-09-04,00:40:00,2.5500,2.5670,2.5500,2.5620,402
2009-09-04,00:45:00,2.5610,2.5640,2.5500,2.5560,542
2009-09-04,00:50:00,2.5570,2.5590,2.5450,2.5450,444
2009-09-04,00:55:00,2.5450,2.5470,2.5270,2.5380,1251
2009-09-04,01:00:00,2.5370,2.5490,2.5360,2.5410,482
2009-09-04,01:05:00,2.5410,2.5410,2.5320,2.5410,323
2009-09-04,01:10:00,2.5390,2.5490,2.5370,2.5460,312
2009-09-04,01:15:00,2.5460,2.5480,2.5420,2.5450,228
2009-09-04,01:20:00,2.5460,2.5500,2.5440,2.5490,237
2009-09-04,01:25:00,2.5490,2.5510,2.5430,2.5460,275
2009-09-04,01:30:00,2.5470,2.5480,2.5430,2.5440,163
2009-09-04,01:35:00,2.5450,2.5460,2.5390,2.5440,378
2009-09-04,01:40:00,2.5440,2.5490,2.5430,2.5470,295
2009-09-04,01:45:00,2.5470,2.5470,2.5380,2.5460,382
2009-09-04,01:50:00,2.5440,2.5490,2.5420,2.5420,211
2009-09-04,01:55:00,2.5410,2.5410,2.5280,2.5350,768
2009-09-04,02:00:00,2.5350,2.5480,2.5300,2.5460,712
2009-09-04,02:05:00,2.5450,2.5580,2.5420,2.5540,659
2009-09-04,02:10:00,2.5540,2.5570,2.5270,2.5270,1381
2009-09-04,02:15:00,2.5270,2.5380,2.5170,2.5370,1611
2009-09-04,02:20:00,2.5390,2.5390,2.5250,2.5300,1053
2009-09-04,02:25:00,2.5290,2.5320,2.5020,2.5220,6206
2009-09-04,02:30:00,2.5210,2.5280,2.5090,2.5170,1170
2009-09-04,02:35:00,2.5160,2.5180,2.5140,2.5160,219
2009-09-04,02:40:00,2.5160,2.5200,2.5130,2.5180,214
2009-09-04,02:45:00,2.5180,2.5200,2.5120,2.5120,302
2009-09-04,02:50:00,2.5130,2.5140,2.5080,2.5110,232
2009-09-04,02:55:00,2.5120,2.5150,2.5100,2.5140,191
2009-09-04,03:00:00,2.5150,2.5160,2.5110,2.5150,232
2009-09-04,03:05:00,2.5150,2.5150,2.5070,2.5120,218
2009-09-04,03:10:00,2.5100,2.5130,2.5100,2.5120,69
2009-09-04,03:15:00,2.5120,2.5150,2.5090,2.5120,255
2009-09-04,03:20:00,2.5120,2.5180,2.5120,2.5180,92
2009-09-04,03:25:00,2.5180,2.5250,2.5160,2.5200,152
2009-09-04,03:30:00,2.5200,2.5230,2.5190,2.5190,94
2009-09-04,03:35:00,2.5190,2.5230,2.5180,2.5190,119
2009-09-04,03:40:00,2.5180,2.5200,2.5130,2.5170,94
2009-09-04,03:45:00,2.5170,2.5180,2.5140,2.5140,34
2009-09-04,03:50:00,2.5140,2.5170,2.5080,2.5100,134
2009-09-04,03:55:00,2.5100,2.5140,2.5070,2.5090,157
2009-09-04,04:00:00,2.5110,2.5120,2.5070,2.5070,52
2009-09-04,04:05:00,2.5070,2.5100,2.5060,2.5070,78
2009-09-04,04:10:00,2.5070,2.5140,2.5070,2.5080,54
2009-09-04,04:15:00,2.5080,2.5090,2.5020,2.5040,143
2009-09-04,04:20:00,2.5040,2.5160,2.5030,2.5120,93
2009-09-04,04:25:00,2.5120,2.5120,2.5080,2.5080,31
2009-09-04,04:30:00,2.5070,2.5110,2.5030,2.5100,44
2009-09-04,04:35:00,2.5090,2.5220,2.5060,2.5060,128
2009-09-04,04:40:00,2.5070,2.5110,2.5050,2.5070,33
2009-09-04,04:45:00,2.5090,2.5160,2.5080,2.5120,23
2009-09-04,04:50:00,2.5170,2.5170,2.5120,2.5130,19
2009-09-04,04:55:00,2.5120,2.5120,2.5120,2.5120,5
2009-09-04,05:00:00,2.5140,2.5140,2.5080,2.5080,16
2009-09-04,05:05:00,2.5070,2.5100,2.5050,2.5050,14
2009-09-04,05:10:00,2.5050,2.5100,2.5020,2.5100,15
2009-09-04,06:00:00,2.5130,2.5130,2.5110,2.5110,12
2009-09-04,06:05:00,2.5090,2.5110,2.5070,2.5070,14
2009-09-04,06:10:00,2.5050,2.5070,2.5030,2.5040,7
2009-09-04,06:15:00,2.5050,2.5050,2.5040,2.5040,4
2009-09-04,06:20:00,2.5060,2.5080,2.5050,2.5050,11
2009-09-04,06:25:00,2.5080,2.5080,2.5070,2.5080,4
2009-09-04,06:30:00,2.5090,2.5140,2.5090,2.5140,6
2009-09-04,06:35:00,2.5110,2.5140,2.5110,2.5140,5
2009-09-04,06:45:00,2.5130,2.5140,2.5130,2.5140,5
2009-09-04,06:50:00,2.5150,2.5160,2.5140,2.5140,3
2009-09-04,06:55:00,2.5140,2.5140,2.5140,2.5140,4
2009-09-04,07:00:00,2.5180,2.5220,2.5180,2.5220,6
2009-09-04,07:05:00,2.5230,2.5240,2.5180,2.5180,3
2009-09-04,07:10:00,2.5150,2.5150,2.5110,2.5110,8
2009-09-04,07:15:00,2.5190,2.5190,2.5170,2.5170,3
2009-09-04,07:20:00,2.5180,2.5230,2.5160,2.5160,5
2009-09-04,07:25:00,2.5130,2.5190,2.5080,2.5080,9
2009-09-04,07:30:00,2.5100,2.5100,2.5100,2.5100,1
2009-09-04,07:40:00,2.5090,2.5090,2.5090,2.5090,1
2009-09-04,07:50:00,2.5110,2.5180,2.5110,2.5180,4
2009-09-04,07:55:00,2.5220,2.5230,2.5170,2.5170,4
2009-09-04,08:00:00,2.5200,2.5200,2.5200,2.5200,2
2009-09-04,08:05:00,2.5170,2.5170,2.5050,2.5050,18
2009-09-04,08:10:00,2.5080,2.5100,2.5030,2.5040,24
2009-09-04,08:15:00,2.5070,2.5090,2.5030,2.5030,11
2009-09-04,08:20:00,2.5040,2.5040,2.5020,2.5020,14
2009-09-04,08:25:00,2.5050,2.5050,2.5020,2.5030,27
2009-09-04,08:30:00,2.5050,2.5110,2.5030,2.5030,14
2009-09-04,08:35:00,2.5050,2.5050,2.5050,2.5050,1
2009-09-04,08:40:00,2.5080,2.5080,2.5080,2.5080,1
2009-09-04,08:45:00,2.5080,2.5080,2.5080,2.5080,1
2009-09-04,08:50:00,2.5050,2.5050,2.5020,2.5020,10
2009-09-04,08:55:00,2.5040,2.5040,2.5040,2.5040,5
2009-09-04,09:00:00,2.5030,2.5030,2.5030,2.5030,1
2009-09-04,09:05:00,2.5070,2.5070,2.5010,2.5040,25
2009-09-04,09:10:00,2.5050,2.5050,2.5050,2.5050,4
2009-09-04,09:15:00,2.5050,2.5050,2.5050,2.5050,8
2009-09-04,09:20:00,2.5050,2.5050,2.5050,2.5050,4
2009-09-04,09:25:00,2.5020,2.5020,2.5020,2.5020,2
2009-09-04,09:35:00,2.5030,2.5030,2.5010,2.5030,29
2009-09-04,09:40:00,2.5020,2.5020,2.5010,2.5020,26
2009-09-04,09:45:00,2.5020,2.5030,2.5010,2.5010,39
2009-09-04,09:50:00,2.5010,2.5070,2.5010,2.5010,4
2009-09-04,09:55:00,2.5010,2.5070,2.5010,2.5010,3
2009-09-04,10:00:00,2.5030,2.5030,2.4810,2.5020,113
2009-09-04,10:05:00,2.5010,2.5010,2.4840,2.4980,9
2009-09-04,10:10:00,2.4980,2.5010,2.4920,2.4920,4
2009-09-04,10:15:00,2.4950,2.4950,2.4950,2.4950,1
2009-09-04,10:20:00,2.4970,2.4970,2.4970,2.4970,1
2009-09-04,10:25:00,2.4990,2.5110,2.4990,2.5110,3
2009-09-04,10:30:00,2.4970,2.5100,2.4970,2.5080,9
2009-09-04,10:35:00,2.5050,2.5050,2.5000,2.5000,7
2009-09-04,10:40:00,2.5030,2.5030,2.5030,2.5030,1
2009-09-04,10:45:00,2.5020,2.5020,2.5020,2.5020,1
2009-09-04,10:50:00,2.5010,2.5010,2.5000,2.5000,8
2009-09-04,11:10:00,2.5010,2.5010,2.5010,2.5010,1
2009-09-04,11:20:00,2.5040,2.5040,2.5010,2.5010,6
2009-09-04,11:25:00,2.5040,2.5040,2.5040,2.5040,1
2009-09-04,11:30:00,2.5010,2.5020,2.5010,2.5020,2
2009-09-04,11:40:00,2.5040,2.5040,2.5040,2.5040,1
2009-09-04,11:55:00,2.5010,2.5010,2.5010,2.5010,1
2009-09-04,12:05:00,2.5010,2.5040,2.5010,2.5040,6
2009-09-04,12:10:00,2.5040,2.5050,2.5040,2.5050,2
2009-09-04,12:25:00,2.5070,2.5070,2.5070,2.5070,2
2009-09-04,12:30:00,2.5080,2.5100,2.5040,2.5040,18
2009-09-04,12:35:00,2.5040,2.5060,2.5040,2.5060,7
2009-09-04,12:40:00,2.5050,2.5060,2.5040,2.5040,22
2009-09-04,12:45:00,2.5040,2.5040,2.5040,2.5040,7
2009-09-04,12:50:00,2.5050,2.5060,2.5030,2.5030,26
2009-09-04,12:55:00,2.5030,2.5040,2.5020,2.5020,25
2009-09-04,13:00:00,2.5020,2.5020,2.5010,2.5010,38
2009-09-04,13:05:00,2.5010,2.5010,2.4980,2.4990,60
2009-09-04,13:10:00,2.4980,2.5000,2.4980,2.4980,20
2009-09-04,13:15:00,2.4990,2.4990,2.4980,2.4990,4
2009-09-04,13:20:00,2.4980,2.4980,2.4980,2.4980,9
2009-09-04,13:25:00,2.4990,2.5020,2.4980,2.5000,11
2009-09-04,13:30:00,2.5010,2.5010,2.4990,2.4990,7
2009-09-04,13:35:00,2.4980,2.4980,2.4980,2.4980,4
2009-09-04,13:40:00,2.4990,2.4990,2.4980,2.4980,9
2009-09-04,13:45:00,2.4980,2.4990,2.4980,2.4990,17
2009-09-04,13:50:00,2.4980,2.4980,2.4980,2.4980,1
2009-09-04,13:55:00,2.5000,2.5000,2.5000,2.5000,1
2009-09-04,14:00:00,2.4990,2.4990,2.4980,2.4980,9
2009-09-04,14:05:00,2.4980,2.4980,2.4970,2.4970,3
2009-09-04,14:10:00,2.4980,2.4980,2.4980,2.4980,3
2009-09-04,14:15:00,2.4980,2.5040,2.4970,2.5040,15
2009-09-04,14:20:00,2.5060,2.5070,2.5060,2.5060,3
2009-09-04,14:25:00,2.5040,2.5070,2.5030,2.5070,4
2009-09-04,14:30:00,2.5070,2.5100,2.5050,2.5100,14
2009-09-04,14:35:00,2.5080,2.5080,2.5080,2.5080,1
2009-09-04,14:40:00,2.5040,2.5050,2.5030,2.5050,10
2009-09-04,14:45:00,2.5030,2.5030,2.5000,2.5010,24
2009-09-04,14:50:00,2.5020,2.5030,2.5020,2.5030,3
2009-09-04,14:55:00,2.5040,2.5040,2.5020,2.5020,6
2009-09-04,15:00:00,2.5010,2.5010,2.5000,2.5010,13
2009-09-04,15:05:00,2.5010,2.5040,2.5010,2.5020,21
2009-09-04,15:10:00,2.5030,2.5030,2.5020,2.5020,8
2009-09-04,15:15:00,2.5020,2.5020,2.4990,2.4990,15
2009-09-04,15:20:00,2.4970,2.4980,2.4920,2.4940,20
2009-09-04,15:25:00,2.4940,2.4940,2.4910,2.4910,31
2009-09-04,15:30:00,2.4900,2.4900,2.4840,2.4850,41
2009-09-04,15:35:00,2.4830,2.4850,2.4830,2.4850,27
2009-09-04,15:45:00,2.4860,2.4860,2.4810,2.4830,23
2009-09-04,15:50:00,2.4830,2.4840,2.4720,2.4750,159
2009-09-04,15:55:00,2.4740,2.4750,2.4710,2.4710,19
2009-09-04,16:00:00,2.4710,2.4780,2.4670,2.4680,40
2009-09-04,16:05:00,2.4680,2.4730,2.4670,2.4720,33
2009-09-04,16:10:00,2.4730,2.4830,2.4710,2.4810,44
2009-09-04,16:15:00,2.4810,2.4820,2.4730,2.4760,19
2009-09-04,16:20:00,2.4780,2.4850,2.4780,2.4830,38
2009-09-04,16:25:00,2.4830,2.4850,2.4820,2.4840,26
2009-09-04,16:30:00,2.4840,2.4850,2.4840,2.4850,5
2009-09-04,16:35:00,2.4870,2.4870,2.4850,2.4860,4
2009-09-04,16:40:00,2.4870,2.4880,2.4810,2.4820,20
2009-09-04,16:45:00,2.4850,2.4900,2.4820,2.4900,12
2009-09-04,16:50:00,2.4900,2.4910,2.4900,2.4900,4
2009-09-04,16:55:00,2.4900,2.4930,2.4900,2.4900,11
2009-09-04,17:00:00,2.4900,2.4950,2.4900,2.4950,17
2009-09-04,17:05:00,2.4940,2.4950,2.4920,2.4920,7
2009-09-04,17:10:00,2.4910,2.4930,2.4900,2.4900,12
2009-09-04,17:15:00,2.4890,2.4910,2.4890,2.4910,12
2009-09-04,17:20:00,2.4920,2.4920,2.4910,2.4920,8
2009-09-04,17:25:00,2.4920,2.4940,2.4820,2.4830,24
2009-09-04,17:30:00,2.4850,2.4860,2.4850,2.4860,3
2009-09-04,17:35:00,2.4860,2.5000,2.4860,2.4990,36
2009-09-04,17:40:00,2.4980,2.5000,2.4930,2.4990,26
2009-09-04,17:45:00,2.4970,2.5000,2.4920,2.4970,34
2009-09-04,17:50:00,2.5000,2.5000,2.4960,2.4960,21
2009-09-04,17:55:00,2.4960,2.5010,2.4960,2.5000,22
2009-09-04,18:00:00,2.5010,2.5020,2.4980,2.4980,17
2009-09-04,18:05:00,2.4980,2.5020,2.4960,2.4980,32
2009-09-04,18:10:00,2.4990,2.5060,2.4990,2.5060,24
2009-09-04,18:15:00,2.5060,2.5090,2.4970,2.4970,50
2009-09-04,18:20:00,2.4950,2.4950,2.4870,2.4950,9
2009-09-04,18:25:00,2.4930,2.5000,2.4930,2.4990,10
2009-09-04,18:30:00,2.4960,2.4960,2.4920,2.4950,10
2009-09-04,18:35:00,2.4880,2.4880,2.4780,2.4800,56
2009-09-04,18:40:00,2.4790,2.4800,2.4710,2.4730,62
2009-09-04,18:45:00,2.4730,2.4750,2.4710,2.4730,51
2009-09-04,18:50:00,2.4710,2.4750,2.4630,2.4630,118
2009-09-04,18:55:00,2.4630,2.4660,2.4590,2.4610,78
2009-09-04,19:00:00,2.4610,2.4670,2.4610,2.4670,49
2009-09-04,19:05:00,2.4660,2.4690,2.4610,2.4650,22
2009-09-04,19:10:00,2.4660,2.4690,2.4610,2.4630,78
2009-09-04,19:15:00,2.4630,2.4690,2.4590,2.4590,186
2009-09-04,19:20:00,2.4580,2.4610,2.4550,2.4560,80
2009-09-04,19:25:00,2.4580,2.4580,2.4470,2.4500,138
2009-09-04,19:30:00,2.4510,2.4550,2.4480,2.4500,111
2009-09-04,19:35:00,2.4500,2.4520,2.4390,2.4400,107
2009-09-04,19:40:00,2.4420,2.4450,2.4290,2.4300,558
2009-09-04,19:45:00,2.4300,2.4310,2.4130,2.4200,563
2009-09-04,19:50:00,2.4180,2.4190,2.4090,2.4150,372
2009-09-04,19:55:00,2.4140,2.4360,2.4090,2.4320,448
2009-09-04,20:00:00,2.4340,2.4420,2.4280,2.4410,323
2009-09-04,20:05:00,2.4400,2.4530,2.4340,2.4460,248
2009-09-04,20:10:00,2.4460,2.4510,2.4390,2.4420,217
2009-09-04,20:15:00,2.4400,2.4650,2.4390,2.4650,269
2009-09-04,20:20:00,2.4630,2.4880,2.4630,2.4750,452
2009-09-04,20:25:00,2.4720,2.4750,2.4690,2.4710,109
2009-09-04,20:30:00,2.4700,2.4760,2.4490,2.4660,640
2009-09-04,20:35:00,2.4650,2.4750,2.4620,2.4660,284
2009-09-04,20:40:00,2.4670,2.4890,2.4580,2.4690,669
2009-09-04,20:45:00,2.4700,2.4840,2.4690,2.4750,456
2009-09-04,20:50:00,2.4740,2.4810,2.4730,2.4760,550
2009-09-04,20:55:00,2.4760,2.5080,2.4750,2.5000,1208
2009-09-04,21:00:00,2.4960,2.5900,2.4950,2.5700,5002
2009-09-04,21:05:00,2.5690,2.5690,2.5300,2.5580,2220
2009-09-04,21:10:00,2.5580,2.5610,2.5340,2.5550,1152
2009-09-04,21:15:00,2.5540,2.6180,2.5530,2.5890,4417
2009-09-04,21:20:00,2.5900,2.6050,2.5670,2.5750,1190
2009-09-04,21:25:00,2.5740,2.5880,2.5710,2.5820,923
2009-09-04,21:30:00,2.5820,2.5840,2.5540,2.5620,2689
2009-09-04,21:35:00,2.5610,2.5920,2.5600,2.5850,1785
2009-09-04,21:40:00,2.5850,2.6050,2.5820,2.5950,1237
2009-09-04,21:45:00,2.5920,2.5960,2.5550,2.5690,1723
2009-09-04,21:50:00,2.5700,2.5700,2.5390,2.5520,1683
2009-09-04,21:55:00,2.5510,2.5720,2.5480,2.5680,1111
2009-09-04,22:00:00,2.5700,2.5970,2.5680,2.5940,1086
2009-09-04,22:05:00,2.5950,2.6020,2.5790,2.5870,1250
2009-09-04,22:10:00,2.5850,2.6060,2.5760,2.6050,840
2009-09-04,22:15:00,2.6050,2.6060,2.5870,2.5930,1035
2009-09-04,22:20:00,2.5940,2.6040,2.5850,2.5940,925
2009-09-04,22:25:00,2.5940,2.5980,2.5800,2.5930,1179
2009-09-04,22:30:00,2.5940,2.6420,2.5940,2.6390,3966
2009-09-04,22:35:00,2.6390,2.6430,2.6220,2.6220,1736
2009-09-04,22:40:00,2.6230,2.6280,2.6050,2.6140,1204
2009-09-04,22:45:00,2.6140,2.6290,2.6070,2.6270,1119
2009-09-04,22:50:00,2.6270,2.6350,2.6170,2.6230,755
2009-09-04,22:55:00,2.6230,2.6260,2.5930,2.6000,1482
2009-09-04,23:00:00,2.6010,2.6080,2.5970,2.6060,567
2009-09-04,23:05:00,2.6040,2.6170,2.6030,2.6140,617
2009-09-04,23:10:00,2.6130,2.6220,2.6130,2.6210,366
2009-09-04,23:15:00,2.6210,2.6230,2.6060,2.6110,534
2009-09-04,23:20:00,2.6100,2.6260,2.6040,2.6240,782
2009-09-04,23:25:00,2.6240,2.6340,2.6230,2.6290,853
2009-09-04,23:30:00,2.6310,2.6430,2.6300,2.6370,931
2009-09-04,23:35:00,2.6370,2.6440,2.6310,2.6360,755
2009-09-04,23:40:00,2.6370,2.6560,2.6370,2.6550,1921
2009-09-04,23:45:00,2.6550,2.6570,2.6430,2.6520,896
2009-09-04,23:50:00,2.6520,2.6770,2.6490,2.6650,2267
2009-09-04,23:55:00,2.6640,2.6640,2.6430,2.6430,1024
2009-09-05,00:00:00,2.6440,2.6570,2.6330,2.6480,1311
2009-09-05,00:05:00,2.6490,2.6690,2.6470,2.6660,640
2009-09-05,00:10:00,2.6650,2.6900,2.6620,2.6650,1391
2009-09-05,00:15:00,2.6670,2.6730,2.6520,2.6530,570
2009-09-05,00:20:00,2.6530,2.6670,2.6450,2.6660,761
2009-09-05,00:25:00,2.6660,2.6680,2.6450,2.6450,652
2009-09-05,00:30:00,2.6460,2.6570,2.6390,2.6500,479
2009-09-05,00:35:00,2.6500,2.6580,2.6490,2.6580,179
2009-09-05,00:40:00,2.6590,2.6600,2.6510,2.6520,405
2009-09-05,00:45:00,2.6530,2.6570,2.6510,2.6560,325
2009-09-05,00:50:00,2.6550,2.6620,2.6490,2.6590,654
2009-09-05,00:55:00,2.6590,2.6610,2.6510,2.6570,347
2009-09-05,01:00:00,2.6570,2.6570,2.6030,2.6140,1618
2009-09-05,01:05:00,2.6120,2.6120,2.5930,2.6060,1772
2009-09-05,01:10:00,2.6060,2.6100,2.5990,2.6020,498
2009-09-05,01:15:00,2.6010,2.6280,2.6010,2.6080,845
2009-09-05,01:20:00,2.6110,2.6230,2.6080,2.6220,345
2009-09-05,01:25:00,2.6240,2.6420,2.6210,2.6410,299
2009-09-05,01:30:00,2.6400,2.6450,2.6290,2.6320,343
2009-09-05,01:35:00,2.6310,2.6400,2.6250,2.6370,348
2009-09-05,01:40:00,2.6360,2.6360,2.6290,2.6320,273
2009-09-05,01:45:00,2.6320,2.6330,2.6130,2.6200,677
2009-09-05,01:50:00,2.6210,2.6220,2.6080,2.6100,347
2009-09-05,01:55:00,2.6110,2.6170,2.6060,2.6130,561
2009-09-05,02:00:00,2.6130,2.6300,2.6120,2.6260,357
2009-09-05,02:05:00,2.6230,2.6420,2.6210,2.6390,413
2009-09-05,02:10:00,2.6400,2.6730,2.6370,2.6720,1244
2009-09-05,02:15:00,2.6720,2.6930,2.6710,2.6750,2275
2009-09-05,02:20:00,2.6760,2.7180,2.6760,2.7050,3348
2009-09-05,02:25:00,2.7050,2.7400,2.6950,2.7200,6998
2009-09-05,02:30:00,2.7190,2.7270,2.7110,2.7140,1321
2009-09-05,02:35:00,2.7130,2.7140,2.6940,2.7050,542
2009-09-05,02:40:00,2.7050,2.7220,2.7050,2.7170,336
2009-09-05,02:45:00,2.7180,2.7200,2.7150,2.7200,184
2009-09-05,02:50:00,2.7220,2.7340,2.7210,2.7340,201
2009-09-05,02:55:00,2.7330,2.7330,2.7260,2.7290,228
2009-09-05,03:00:00,2.7290,2.7300,2.7240,2.7290,96
2009-09-05,03:05:00,2.7300,2.7310,2.7190,2.7220,102
2009-09-05,03:10:00,2.7200,2.7250,2.7200,2.7220,95
2009-09-05,03:15:00,2.7230,2.7300,2.7220,2.7250,122
2009-09-05,03:20:00,2.7240,2.7270,2.7220,2.7230,44
2009-09-05,03:25:00,2.7240,2.7280,2.7190,2.7270,205
2009-09-05,03:30:00,2.7270,2.7350,2.7260,2.7350,129
2009-09-05,03:35:00,2.7330,2.7440,2.7330,2.7380,256
2009-09-05,03:40:00,2.7380,2.7410,2.7360,2.7410,106
2009-09-05,03:45:00,2.7400,2.7480,2.7390,2.7460,199
2009-09-05,03:50:00,2.7450,2.7500,2.7400,2.7460,431
2009-09-05,03:55:00,2.7470,2.7570,2.7460,2.7570,341
2009-09-05,04:00:00,2.7560,2.7560,2.7480,2.7480,247
2009-09-05,04:05:00,2.7480,2.7570,2.7480,2.7570,169
2009-09-05,04:10:00,2.7560,2.7580,2.7550,2.7550,76
2009-09-07,06:00:00,2.7410,2.7490,2.7350,2.7350,17
2009-09-07,06:05:00,2.7330,2.7330,2.7280,2.7310,29
2009-09-07,06:10:00,2.7280,2.7300,2.7260,2.7260,28
2009-09-07,06:15:00,2.7270,2.7270,2.6840,2.6950,56
2009-09-07,06:20:00,2.6870,2.6910,2.6810,2.6900,6
2009-09-07,06:30:00,2.6960,2.6960,2.6960,2.6960,1
2009-09-07,06:35:00,2.6920,2.6940,2.6920,2.6940,4
2009-09-07,06:40:00,2.6880,2.6900,2.6830,2.6830,9
2009-09-07,06:45:00,2.6830,2.6830,2.6750,2.6760,17
2009-09-07,06:50:00,2.6760,2.6800,2.6750,2.6800,4
2009-09-07,06:55:00,2.6800,2.6830,2.6800,2.6830,2
2009-09-07,07:00:00,2.6830,2.6830,2.6760,2.6760,9
2009-09-07,07:05:00,2.6760,2.6760,2.6760,2.6760,1
2009-09-07,07:10:00,2.6750,2.6750,2.6750,2.6750,8
2009-09-07,07:15:00,2.6710,2.6710,2.6610,2.6610,12
2009-09-07,07:20:00,2.6700,2.6750,2.6640,2.6640,5
2009-09-07,07:30:00,2.6640,2.6750,2.6640,2.6640,9
2009-09-07,07:35:00,2.6640,2.6650,2.6570,2.6570,8
2009-09-07,07:40:00,2.6600,2.6650,2.6540,2.6540,43
2009-09-07,07:45:00,2.6540,2.6540,2.6440,2.6500,45
2009-09-07,07:50:00,2.6490,2.6510,2.6490,2.6500,9
2009-09-07,07:55:00,2.6510,2.6510,2.6350,2.6350,24
2009-09-07,08:00:00,2.6420,2.6420,2.6300,2.6390,14
2009-09-07,08:05:00,2.6370,2.6370,2.6310,2.6310,34
2009-09-07,08:10:00,2.6310,2.6340,2.6230,2.6340,37
2009-09-07,08:15:00,2.6300,2.6320,2.6250,2.6320,55
2009-09-07,08:20:00,2.6330,2.6340,2.6290,2.6290,3
2009-09-07,08:25:00,2.6270,2.6280,2.6270,2.6280,13
2009-09-07,08:30:00,2.6310,2.6370,2.6310,2.6310,15
2009-09-07,08:35:00,2.6310,2.6320,2.6310,2.6320,10
2009-09-07,08:40:00,2.6310,2.6480,2.6310,2.6320,12
2009-09-07,08:45:00,2.6390,2.6400,2.6390,2.6400,3
2009-09-07,08:50:00,2.6400,2.6500,2.6380,2.6380,23
2009-09-07,08:55:00,2.6380,2.6380,2.6350,2.6350,40
2009-09-07,09:00:00,2.6350,2.6350,2.6330,2.6330,9
2009-09-07,09:05:00,2.6320,2.6330,2.6320,2.6330,3
2009-09-07,09:10:00,2.6330,2.6330,2.6330,2.6330,10
2009-09-07,09:15:00,2.6320,2.6330,2.6320,2.6330,2
2009-09-07,09:20:00,2.6330,2.6330,2.6330,2.6330,1
2009-09-07,09:25:00,2.6330,2.6380,2.6330,2.6380,4
2009-09-07,09:30:00,2.6380,2.6470,2.6360,2.6450,27
2009-09-07,09:35:00,2.6470,2.6470,2.6470,2.6470,3
2009-09-07,09:40:00,2.6460,2.6480,2.6460,2.6480,7
2009-09-07,09:45:00,2.6480,2.6480,2.6480,2.6480,1
2009-09-07,09:50:00,2.6480,2.6570,2.6480,2.6520,32
2009-09-07,09:55:00,2.6550,2.6660,2.6500,2.6500,31
2009-09-07,10:05:00,2.6530,2.6640,2.6530,2.6630,12
2009-09-07,10:10:00,2.6630,2.6650,2.6630,2.6650,13
2009-09-07,10:15:00,2.6640,2.6650,2.6620,2.6620,12
2009-09-07,10:20:00,2.6640,2.6640,2.6620,2.6620,5
2009-09-07,10:25:00,2.6640,2.6640,2.6640,2.6640,8
2009-09-07,10:30:00,2.6640,2.6640,2.6640,2.6640,3
2009-09-07,10:35:00,2.6620,2.6620,2.6460,2.6460,4
2009-09-07,10:40:00,2.6460,2.6610,2.6450,2.6490,27
2009-09-07,10:45:00,2.6490,2.6500,2.6490,2.6490,3
2009-09-07,10:50:00,2.6500,2.6640,2.6480,2.6480,33
2009-09-07,10:55:00,2.6550,2.6550,2.6480,2.6480,5
2009-09-07,11:05:00,2.6560,2.6620,2.6560,2.6620,12
2009-09-07,11:20:00,2.6640,2.6640,2.6640,2.6640,2
2009-09-07,11:25:00,2.6640,2.6640,2.6640,2.6640,3
2009-09-07,11:30:00,2.6640,2.6640,2.6640,2.6640,1
2009-09-07,11:35:00,2.6620,2.6620,2.6610,2.6610,8
2009-09-07,11:40:00,2.6630,2.6640,2.6630,2.6640,6
2009-09-07,11:45:00,2.6650,2.6650,2.6640,2.6650,27
2009-09-07,11:50:00,2.6650,2.6650,2.6650,2.6650,3
2009-09-07,11:55:00,2.6640,2.6650,2.6640,2.6650,6
2009-09-08,12:05:00,2.6610,2.6640,2.6600,2.6600,4
2009-09-08,12:15:00,2.6640,2.6640,2.6640,2.6640,1
2009-09-08,12:20:00,2.6650,2.6650,2.6650,2.6650,1
2009-09-08,12:25:00,2.6640,2.6710,2.6640,2.6710,6
2009-09-08,12:30:00,2.6650,2.6700,2.6580,2.6700,11
2009-09-08,12:35:00,2.6730,2.6730,2.6640,2.6650,7
2009-09-08,12:40:00,2.6660,2.6670,2.6660,2.6670,2
2009-09-08,12:45:00,2.6670,2.6670,2.6670,2.6670,1
2009-09-08,12:50:00,2.6690,2.6700,2.6670,2.6680,5
2009-09-08,12:55:00,2.6670,2.6670,2.6620,2.6620,4
2009-09-08,13:10:00,2.6570,2.6570,2.6560,2.6560,2
2009-09-08,13:15:00,2.6680,2.6680,2.6680,2.6680,1
2009-09-08,13:20:00,2.6730,2.6730,2.6710,2.6710,4
2009-09-08,13:25:00,2.6650,2.6650,2.6630,2.6630,2
2009-09-08,13:40:00,2.6660,2.6660,2.6660,2.6660,50
2009-09-08,14:00:00,2.6670,2.6670,2.6670,2.6670,1
2009-09-08,14:10:00,2.6700,2.6700,2.6700,2.6700,1
2009-09-08,14:15:00,2.6730,2.6740,2.6690,2.6690,8
2009-09-08,14:30:00,2.6690,2.6790,2.6690,2.6790,7
2009-09-08,14:35:00,2.6790,2.6920,2.6740,2.6840,29
2009-09-08,14:40:00,2.6870,2.6900,2.6870,2.6900,4
2009-09-08,14:45:00,2.6880,2.6880,2.6870,2.6870,9
2009-09-08,14:50:00,2.6880,2.6940,2.6870,2.6940,9
2009-09-08,14:55:00,2.6930,2.6950,2.6930,2.6950,3
2009-09-08,15:00:00,2.6940,2.6960,2.6940,2.6960,2
2009-09-08,15:05:00,2.6960,2.6980,2.6930,2.6930,28
2009-09-08,15:10:00,2.6930,2.6940,2.6840,2.6840,12
2009-09-08,15:15:00,2.6840,2.6840,2.6810,2.6820,14
2009-09-08,15:20:00,2.6830,2.6860,2.6820,2.6860,9
2009-09-08,15:25:00,2.6860,2.6860,2.6850,2.6850,10
2009-09-08,15:30:00,2.6840,2.6840,2.6800,2.6800,9
2009-09-08,15:35:00,2.6850,2.6850,2.6740,2.6750,11
2009-09-08,15:40:00,2.6770,2.6880,2.6770,2.6880,35
2009-09-08,15:45:00,2.6880,2.6920,2.6880,2.6880,20
2009-09-08,15:50:00,2.6900,2.6940,2.6870,2.6920,22
2009-09-08,15:55:00,2.6940,2.7000,2.6940,2.6950,33
2009-09-08,16:00:00,2.6980,2.7000,2.6980,2.6990,12
2009-09-08,16:05:00,2.7000,2.7000,2.6930,2.6950,39
2009-09-08,16:10:00,2.6990,2.7000,2.6960,2.7000,25
2009-09-08,16:15:00,2.7000,2.7000,2.6990,2.7000,5
2009-09-08,16:20:00,2.7000,2.7080,2.7000,2.7050,32
2009-09-08,16:25:00,2.7050,2.7050,2.7000,2.7000,9
2009-09-08,16:30:00,2.7040,2.7050,2.7040,2.7050,12
2009-09-08,16:35:00,2.7050,2.7050,2.7000,2.7020,16
2009-09-08,16:40:00,2.7020,2.7070,2.7000,2.7060,41
2009-09-08,16:45:00,2.7060,2.7090,2.7050,2.7090,8
2009-09-08,16:50:00,2.7050,2.7060,2.7050,2.7060,29
2009-09-08,16:55:00,2.7060,2.7060,2.7060,2.7060,2
2009-09-08,17:00:00,2.7080,2.7090,2.7070,2.7070,13
2009-09-08,17:05:00,2.7080,2.7100,2.7080,2.7100,13
2009-09-08,17:10:00,2.7070,2.7180,2.7070,2.7180,44
2009-09-08,17:15:00,2.7180,2.7190,2.7070,2.7070,19
2009-09-08,17:20:00,2.7070,2.7150,2.7070,2.7150,10
2009-09-08,17:25:00,2.7150,2.7150,2.7120,2.7140,17
2009-09-08,17:30:00,2.7140,2.7160,2.7130,2.7160,4
2009-09-08,17:35:00,2.7140,2.7200,2.7130,2.7200,24
2009-09-08,17:40:00,2.7140,2.7160,2.7130,2.7160,13
2009-09-08,17:45:00,2.7160,2.7190,2.7110,2.7140,29
2009-09-08,17:50:00,2.7130,2.7130,2.7040,2.7070,58
2009-09-08,17:55:00,2.7070,2.7090,2.7040,2.7050,44
2009-09-08,18:00:00,2.7030,2.7040,2.6960,2.7030,41
2009-09-08,18:05:00,2.7030,2.7050,2.7030,2.7040,8
2009-09-08,18:10:00,2.7050,2.7060,2.7040,2.7040,11
2009-09-08,18:15:00,2.7050,2.7100,2.7010,2.7070,12
2009-09-08,18:20:00,2.7060,2.7080,2.7060,2.7080,25
2009-09-08,18:25:00,2.7050,2.7070,2.7050,2.7070,7
2009-09-08,18:30:00,2.7090,2.7100,2.7060,2.7070,9
2009-09-08,18:35:00,2.7060,2.7060,2.7060,2.7060,7
2009-09-08,18:40:00,2.7070,2.7070,2.7050,2.7050,6
2009-09-08,18:45:00,2.7050,2.7050,2.7040,2.7040,12
2009-09-08,18:50:00,2.7040,2.7040,2.7030,2.7030,2
2009-09-08,18:55:00,2.7040,2.7040,2.7010,2.7010,12
2009-09-08,19:00:00,2.7000,2.7000,2.6790,2.6820,106
2009-09-08,19:05:00,2.6870,2.6870,2.6680,2.6770,25
2009-09-08,19:10:00,2.6770,2.6810,2.6710,2.6710,12
2009-09-08,19:15:00,2.6680,2.6760,2.6670,2.6690,29
2009-09-08,19:20:00,2.6740,2.6800,2.6720,2.6780,20
2009-09-08,19:25:00,2.6810,2.6870,2.6750,2.6870,10
2009-09-08,19:30:00,2.6880,2.7000,2.6880,2.6960,45
2009-09-08,19:35:00,2.6980,2.7160,2.6910,2.7140,77
2009-09-08,19:40:00,2.7150,2.7150,2.7060,2.7100,34
2009-09-08,19:45:00,2.7080,2.7100,2.7070,2.7100,13
2009-09-08,19:50:00,2.7120,2.7330,2.7120,2.7310,236
2009-09-08,19:55:00,2.7310,2.7500,2.7310,2.7430,445
2009-09-08,20:00:00,2.7460,2.7630,2.7460,2.7590,237
2009-09-08,20:05:00,2.7590,2.7730,2.7590,2.7730,383
2009-09-08,20:10:00,2.7700,2.7820,2.7600,2.7650,446
2009-09-08,20:15:00,2.7660,2.7670,2.7480,2.7510,231
2009-09-08,20:20:00,2.7510,2.7520,2.7390,2.7460,297
2009-09-08,20:25:00,2.7460,2.7880,2.7450,2.7820,540
2009-09-08,20:30:00,2.7810,2.8220,2.7760,2.8100,1666
2009-09-08,20:35:00,2.8110,2.8260,2.8040,2.8090,1064
2009-09-08,20:40:00,2.8080,2.8570,2.8040,2.8550,2840
2009-09-08,20:45:00,2.8540,2.8840,2.8530,2.8530,1825
2009-09-08,20:50:00,2.8520,2.8520,2.8310,2.8330,883
2009-09-08,20:55:00,2.8330,2.8430,2.8230,2.8250,907
2009-09-08,21:00:00,2.8240,2.8510,2.7840,2.8030,3493
2009-09-08,21:05:00,2.8020,2.8030,2.7180,2.7450,3578
2009-09-08,21:10:00,2.7460,2.7690,2.7320,2.7350,1725
2009-09-08,21:15:00,2.7340,2.7360,2.6850,2.6990,2911
2009-09-08,21:20:00,2.6990,2.7330,2.6740,2.7310,1943
2009-09-08,21:25:00,2.7340,2.7370,2.6960,2.7170,1426
2009-09-08,21:30:00,2.7180,2.7510,2.7140,2.7200,1731
2009-09-08,21:35:00,2.7200,2.7460,2.7130,2.7240,1486
2009-09-08,21:40:00,2.7210,2.7240,2.6830,2.7040,1818
2009-09-08,21:45:00,2.7030,2.7110,2.6810,2.7030,1164
2009-09-08,21:50:00,2.7000,2.7170,2.6960,2.7130,904
2009-09-08,21:55:00,2.7140,2.7140,2.6870,2.6870,835
2009-09-08,22:00:00,2.6880,2.6930,2.6630,2.6750,1725
2009-09-08,22:05:00,2.6740,2.6930,2.6700,2.6860,1258
2009-09-08,22:10:00,2.6850,2.7110,2.6810,2.7080,976
2009-09-08,22:15:00,2.7070,2.7230,2.7050,2.7140,954
2009-09-08,22:20:00,2.7150,2.7230,2.7130,2.7210,967
2009-09-08,22:25:00,2.7210,2.7850,2.7210,2.7820,1996
2009-09-08,22:30:00,2.7830,2.8220,2.7800,2.8030,3130
2009-09-08,22:35:00,2.8010,2.8090,2.7630,2.7750,1495
2009-09-08,22:40:00,2.7770,2.7910,2.7730,2.7760,687
2009-09-08,22:45:00,2.7750,2.7750,2.7480,2.7480,1324
2009-09-08,22:50:00,2.7480,2.7680,2.7390,2.7520,809
2009-09-08,22:55:00,2.7520,2.7930,2.7520,2.7910,1089
2009-09-08,23:00:00,2.7930,2.8490,2.7890,2.8380,3008
2009-09-08,23:05:00,2.8400,2.8540,2.8200,2.8210,2662
2009-09-08,23:10:00,2.8240,2.8490,2.8100,2.8460,1964
2009-09-08,23:15:00,2.8470,2.8490,2.8270,2.8300,1370
2009-09-08,23:20:00,2.8300,2.8470,2.8240,2.8470,802
2009-09-08,23:25:00,2.8460,2.8510,2.8360,2.8420,798
2009-09-08,23:30:00,2.8420,2.8880,2.8420,2.8720,2611
2009-09-08,23:35:00,2.8740,2.8740,2.8200,2.8210,1547
2009-09-08,23:40:00,2.8200,2.8270,2.8070,2.8240,1296
2009-09-08,23:45:00,2.8230,2.8390,2.8160,2.8330,756
2009-09-08,23:50:00,2.8320,2.8340,2.8030,2.8100,785
2009-09-08,23:55:00,2.8150,2.8320,2.8100,2.8300,946
2009-09-09,00:00:00,2.8290,2.8390,2.8240,2.8390,545
2009-09-09,00:05:00,2.8400,2.8550,2.8240,2.8240,777
2009-09-09,00:10:00,2.8260,2.8390,2.8260,2.8360,334
2009-09-09,00:15:00,2.8370,2.8550,2.8320,2.8330,609
2009-09-09,00:20:00,2.8330,2.8480,2.8220,2.8390,692
2009-09-09,00:25:00,2.8390,2.8390,2.8270,2.8320,285
2009-09-09,00:30:00,2.8350,2.8400,2.8330,2.8350,193
2009-09-09,00:35:00,2.8360,2.8370,2.8290,2.8310,181
2009-09-09,00:40:00,2.8290,2.8400,2.8290,2.8300,320
2009-09-09,00:45:00,2.8330,2.8370,2.8300,2.8310,278
2009-09-09,00:50:00,2.8310,2.8440,2.8270,2.8410,324
2009-09-09,00:55:00,2.8420,2.8500,2.8410,2.8490,317
2009-09-09,01:00:00,2.8500,2.8560,2.8420,2.8440,454
2009-09-09,01:05:00,2.8420,2.8450,2.8210,2.8230,572
2009-09-09,01:10:00,2.8220,2.8230,2.7820,2.7990,1467
2009-09-09,01:15:00,2.7990,2.8180,2.7970,2.8150,333
2009-09-09,01:20:00,2.8160,2.8230,2.8070,2.8190,513
2009-09-09,01:25:00,2.8190,2.8200,2.8100,2.8170,403
2009-09-09,01:30:00,2.8180,2.8200,2.7700,2.7890,1161
2009-09-09,01:35:00,2.7900,2.7910,2.7680,2.7800,939
2009-09-09,01:40:00,2.7810,2.7950,2.7760,2.7870,675
2009-09-09,01:45:00,2.7870,2.8000,2.7800,2.7980,396
2009-09-09,01:50:00,2.7970,2.8050,2.7840,2.8000,561
2009-09-09,01:55:00,2.8000,2.8100,2.8000,2.8050,447
2009-09-09,02:00:00,2.8040,2.8140,2.7840,2.7840,328
2009-09-09,02:05:00,2.7850,2.7930,2.7770,2.7830,478
2009-09-09,02:10:00,2.7820,2.7820,2.7600,2.7650,1041
2009-09-09,02:15:00,2.7650,2.7910,2.7640,2.7650,947
2009-09-09,02:20:00,2.7650,2.7950,2.7580,2.7900,1135
2009-09-09,02:25:00,2.7890,2.8120,2.7860,2.8100,2007
2009-09-09,02:30:00,2.8090,2.8180,2.8050,2.8090,900
2009-09-09,02:35:00,2.8090,2.8130,2.8080,2.8120,174
2009-09-09,02:40:00,2.8130,2.8220,2.8130,2.8210,360
2009-09-09,02:45:00,2.8210,2.8210,2.8170,2.8170,122
2009-09-09,02:50:00,2.8170,2.8200,2.8070,2.8170,191
2009-09-09,02:55:00,2.8170,2.8190,2.8160,2.8160,120
2009-09-09,03:00:00,2.8160,2.8270,2.8160,2.8260,132
2009-09-09,03:05:00,2.8260,2.8340,2.8220,2.8320,332
2009-09-09,03:10:00,2.8310,2.8380,2.8280,2.8370,93
2009-09-09,03:15:00,2.8370,2.8390,2.8340,2.8350,46
2009-09-09,03:20:00,2.8350,2.8350,2.8240,2.8260,210
2009-09-09,03:25:00,2.8260,2.8320,2.8260,2.8290,44
2009-09-09,03:30:00,2.8290,2.8290,2.8250,2.8270,127
2009-09-09,03:35:00,2.8270,2.8300,2.8270,2.8270,29
2009-09-09,03:40:00,2.8260,2.8290,2.8260,2.8280,30
2009-09-09,03:45:00,2.8290,2.8310,2.8270,2.8280,87
2009-09-09,03:50:00,2.8280,2.8320,2.8280,2.8310,100
2009-09-09,03:55:00,2.8310,2.8420,2.8310,2.8370,212
2009-09-09,04:00:00,2.8370,2.8400,2.8350,2.8360,38
2009-09-09,04:05:00,2.8380,2.8390,2.8350,2.8350,83
2009-09-09,04:10:00,2.8350,2.8380,2.8320,2.8350,76
2009-09-09,04:15:00,2.8380,2.8410,2.8380,2.8410,8
2009-09-09,04:20:00,2.8410,2.8500,2.8390,2.8500,144
2009-09-09,04:25:00,2.8480,2.8480,2.8470,2.8470,2
2009-09-09,04:30:00,2.8450,2.8460,2.8410,2.8450,21
2009-09-09,04:35:00,2.8420,2.8440,2.8380,2.8380,22
2009-09-09,04:40:00,2.8390,2.8480,2.8380,2.8480,26
2009-09-09,04:45:00,2.8480,2.8490,2.8480,2.8490,11
2009-09-09,04:50:00,2.8460,2.8530,2.8450,2.8520,38
2009-09-09,04:55:00,2.8480,2.8480,2.8470,2.8470,24
2009-09-09,05:00:00,2.8490,2.8550,2.8490,2.8550,19
2009-09-09,05:05:00,2.8560,2.8600,2.8530,2.8530,28
2009-09-09,05:10:00,2.8480,2.8480,2.8480,2.8480,1
2009-09-09,06:00:00,2.8410,2.8550,2.8410,2.8500,51
2009-09-09,06:05:00,2.8470,2.8520,2.8470,2.8520,12
2009-09-09,06:10:00,2.8540,2.8590,2.8530,2.8560,8
2009-09-09,06:15:00,2.8530,2.8530,2.8470,2.8520,10
2009-09-09,06:25:00,2.8460,2.8460,2.8430,2.8430,4
2009-09-09,06:30:00,2.8420,2.8420,2.8420,2.8420,1
2009-09-09,06:45:00,2.8460,2.8460,2.8450,2.8450,2
2009-09-09,06:50:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-09,07:05:00,2.8530,2.8530,2.8530,2.8530,1
2009-09-09,07:30:00,2.8530,2.8530,2.8530,2.8530,1
2009-09-09,07:45:00,2.8480,2.8480,2.8450,2.8450,2
2009-09-09,07:50:00,2.8540,2.8540,2.8430,2.8530,3
2009-09-09,08:05:00,2.8540,2.8540,2.8540,2.8540,1
2009-09-09,08:10:00,2.8520,2.8520,2.8520,2.8520,1
2009-09-09,08:15:00,2.8520,2.8530,2.8520,2.8530,4
2009-09-09,08:25:00,2.8530,2.8600,2.8530,2.8600,7
2009-09-09,08:30:00,2.8620,2.8650,2.8620,2.8640,9
2009-09-09,08:35:00,2.8640,2.8640,2.8640,2.8640,3
2009-09-09,08:45:00,2.8600,2.8600,2.8600,2.8600,1
2009-09-09,08:55:00,2.8620,2.8650,2.8620,2.8650,8
2009-09-09,09:10:00,2.8540,2.8540,2.8540,2.8540,2
2009-09-09,09:15:00,2.8540,2.8650,2.8540,2.8650,6
2009-09-09,09:20:00,2.8640,2.8640,2.8530,2.8530,20
2009-09-09,09:25:00,2.8550,2.8550,2.8550,2.8550,11
2009-09-09,09:30:00,2.8550,2.8550,2.8550,2.8550,2
2009-09-09,09:35:00,2.8550,2.8560,2.8550,2.8560,4
2009-09-09,09:40:00,2.8600,2.8620,2.8600,2.8620,12
2009-09-09,09:45:00,2.8600,2.8640,2.8600,2.8640,10
2009-09-09,09:55:00,2.8550,2.8550,2.8550,2.8550,1
2009-09-09,10:00:00,2.8520,2.8520,2.8520,2.8520,1
2009-09-09,10:05:00,2.8510,2.8510,2.8510,2.8510,2
2009-09-09,10:10:00,2.8520,2.8520,2.8500,2.8500,3
2009-09-09,10:15:00,2.8510,2.8510,2.8500,2.8500,2
2009-09-09,10:20:00,2.8500,2.8500,2.8500,2.8500,6
2009-09-09,10:25:00,2.8500,2.8500,2.8500,2.8500,2
2009-09-09,10:30:00,2.8550,2.8550,2.8500,2.8500,31
2009-09-09,10:45:00,2.8520,2.8520,2.8500,2.8500,2
2009-09-09,10:50:00,2.8500,2.8550,2.8500,2.8550,10
2009-09-09,10:55:00,2.8460,2.8460,2.8420,2.8420,10
2009-09-09,11:00:00,2.8420,2.8500,2.8400,2.8500,10
2009-09-09,11:05:00,2.8510,2.8520,2.8510,2.8520,2
2009-09-09,11:10:00,2.8550,2.8550,2.8550,2.8550,1
2009-09-09,11:20:00,2.8460,2.8460,2.8440,2.8440,3
2009-09-09,11:35:00,2.8500,2.8500,2.8500,2.8500,2
2009-09-09,11:50:00,2.8500,2.8500,2.8490,2.8490,2
2009-09-09,12:30:00,2.8440,2.8460,2.8340,2.8350,30
2009-09-09,12:35:00,2.8360,2.8360,2.8320,2.8320,8
2009-09-09,12:40:00,2.8320,2.8340,2.8280,2.8290,35
2009-09-09,12:45:00,2.8290,2.8350,2.8290,2.8350,4
2009-09-09,12:50:00,2.8340,2.8390,2.8330,2.8390,8
2009-09-09,12:55:00,2.8380,2.8380,2.8380,2.8380,1
2009-09-09,13:00:00,2.8350,2.8350,2.8320,2.8320,5
2009-09-09,13:05:00,2.8280,2.8320,2.8280,2.8320,9
2009-09-09,13:10:00,2.8290,2.8320,2.8290,2.8310,5
2009-09-09,13:15:00,2.8320,2.8320,2.8320,2.8320,1
2009-09-09,13:25:00,2.8320,2.8320,2.8320,2.8320,2
2009-09-09,13:30:00,2.8310,2.8310,2.8220,2.8220,16
2009-09-09,13:35:00,2.8230,2.8270,2.8230,2.8270,6
2009-09-09,13:40:00,2.8260,2.8260,2.8260,2.8260,1
2009-09-09,13:45:00,2.8270,2.8280,2.8270,2.8280,3
2009-09-09,13:50:00,2.8250,2.8260,2.8250,2.8260,3
2009-09-09,13:55:00,2.8270,2.8270,2.8270,2.8270,2
2009-09-09,14:00:00,2.8260,2.8260,2.8260,2.8260,2
2009-09-09,14:05:00,2.8250,2.8250,2.8250,2.8250,3
2009-09-09,14:10:00,2.8260,2.8260,2.8240,2.8240,2
2009-09-09,14:15:00,2.8220,2.8260,2.8220,2.8260,5
2009-09-09,14:20:00,2.8220,2.8220,2.8210,2.8210,6
2009-09-09,14:25:00,2.8230,2.8250,2.8230,2.8250,3
2009-09-09,14:35:00,2.8230,2.8230,2.8210,2.8210,21
2009-09-09,14:40:00,2.8210,2.8210,2.8170,2.8170,21
2009-09-09,14:45:00,2.8150,2.8190,2.8150,2.8190,3
2009-09-09,14:50:00,2.8210,2.8230,2.8190,2.8230,9
2009-09-09,15:00:00,2.8170,2.8470,2.8170,2.8290,62
2009-09-09,15:05:00,2.8330,2.8380,2.8330,2.8380,12
2009-09-09,15:10:00,2.8340,2.8340,2.8250,2.8280,14
2009-09-09,15:15:00,2.8280,2.8340,2.8280,2.8340,5
2009-09-09,15:20:00,2.8340,2.8360,2.8280,2.8280,5
2009-09-09,15:25:00,2.8280,2.8280,2.8170,2.8180,13
2009-09-09,15:30:00,2.8160,2.8260,2.8160,2.8260,13
2009-09-09,15:35:00,2.8220,2.8220,2.8220,2.8220,2
2009-09-09,15:40:00,2.8220,2.8220,2.8200,2.8200,2
2009-09-09,15:45:00,2.8220,2.8220,2.8200,2.8200,7
2009-09-09,15:50:00,2.8200,2.8210,2.8180,2.8180,3
2009-09-09,15:55:00,2.8170,2.8180,2.8170,2.8180,3
2009-09-09,16:00:00,2.8200,2.8210,2.8200,2.8210,3
2009-09-09,16:05:00,2.8190,2.8190,2.8190,2.8190,2
2009-09-09,16:10:00,2.8180,2.8180,2.8180,2.8180,1
2009-09-09,16:20:00,2.8200,2.8200,2.8200,2.8200,2
2009-09-09,16:25:00,2.8190,2.8210,2.8190,2.8210,13
2009-09-09,16:30:00,2.8180,2.8180,2.8150,2.8150,11
2009-09-09,16:35:00,2.8150,2.8160,2.8150,2.8160,2
2009-09-09,16:40:00,2.8170,2.8170,2.8160,2.8160,3
2009-09-09,16:50:00,2.8200,2.8200,2.8180,2.8180,3
2009-09-09,16:55:00,2.8200,2.8260,2.8200,2.8220,11
2009-09-09,17:00:00,2.8220,2.8230,2.8220,2.8230,22
2009-09-09,17:05:00,2.8220,2.8230,2.8180,2.8230,12
2009-09-09,17:10:00,2.8210,2.8210,2.8150,2.8200,20
2009-09-09,17:15:00,2.8210,2.8240,2.8200,2.8200,7
2009-09-09,17:20:00,2.8200,2.8210,2.8200,2.8200,5
2009-09-09,17:25:00,2.8210,2.8240,2.8210,2.8240,9
2009-09-09,17:30:00,2.8220,2.8220,2.8220,2.8220,3
2009-09-09,17:35:00,2.8220,2.8240,2.8220,2.8240,24
2009-09-09,17:40:00,2.8240,2.8240,2.8230,2.8240,5
2009-09-09,17:45:00,2.8220,2.8220,2.8180,2.8190,4
2009-09-09,17:50:00,2.8160,2.8170,2.8050,2.8050,68
2009-09-09,17:55:00,2.8080,2.8160,2.8080,2.8160,12
2009-09-09,18:00:00,2.8160,2.8160,2.8160,2.8160,5
2009-09-09,18:05:00,2.8130,2.8130,2.8130,2.8130,1
2009-09-09,18:10:00,2.8160,2.8160,2.8140,2.8140,3
2009-09-09,18:15:00,2.8120,2.8140,2.8120,2.8140,3
2009-09-09,18:20:00,2.8090,2.8110,2.8090,2.8110,19
2009-09-09,18:25:00,2.8140,2.8220,2.8130,2.8160,23
2009-09-09,18:30:00,2.8160,2.8190,2.8160,2.8160,3
2009-09-09,18:35:00,2.8120,2.8120,2.8110,2.8120,10
2009-09-09,18:40:00,2.8140,2.8210,2.8100,2.8100,34
2009-09-09,18:45:00,2.8080,2.8100,2.8080,2.8100,3
2009-09-09,18:50:00,2.8050,2.8060,2.8040,2.8060,20
2009-09-09,18:55:00,2.8050,2.8050,2.8030,2.8040,8
2009-09-09,19:00:00,2.8040,2.8120,2.8020,2.8120,41
2009-09-09,19:05:00,2.8110,2.8120,2.8050,2.8050,8
2009-09-09,19:10:00,2.8080,2.8110,2.8080,2.8110,2
2009-09-09,19:15:00,2.8120,2.8390,2.8120,2.8310,142
2009-09-09,19:20:00,2.8330,2.8440,2.8320,2.8440,42
2009-09-09,19:25:00,2.8420,2.8440,2.8400,2.8440,13
2009-09-09,19:30:00,2.8440,2.8440,2.8390,2.8400,17
2009-09-09,19:35:00,2.8410,2.8440,2.8360,2.8440,50
2009-09-09,19:40:00,2.8430,2.8540,2.8430,2.8530,85
2009-09-09,19:45:00,2.8520,2.8610,2.8500,2.8530,108
2009-09-09,19:50:00,2.8530,2.8880,2.8530,2.8800,211
2009-09-09,19:55:00,2.8830,2.8890,2.8700,2.8790,135
2009-09-09,20:00:00,2.8760,2.9070,2.8730,2.9030,846
2009-09-09,20:05:00,2.9000,2.9040,2.8910,2.8950,221
2009-09-09,20:10:00,2.8960,2.9250,2.8930,2.8930,827
2009-09-09,20:15:00,2.8950,2.9140,2.8820,2.9110,311
2009-09-09,20:20:00,2.9090,2.9170,2.8960,2.9020,447
2009-09-09,20:25:00,2.9010,2.9230,2.9010,2.9140,854
2009-09-09,20:30:00,2.9140,2.9180,2.8850,2.8860,805
2009-09-09,20:35:00,2.8860,2.9040,2.8860,2.9010,307
2009-09-09,20:40:00,2.8990,2.8990,2.8750,2.8760,468
2009-09-09,20:45:00,2.8750,2.8840,2.8730,2.8740,263
2009-09-09,20:50:00,2.8750,2.9060,2.8700,2.9050,1125
2009-09-09,20:55:00,2.9050,2.9180,2.9020,2.9040,995
2009-09-09,21:00:00,2.9040,2.9100,2.8890,2.8980,2309
2009-09-09,21:05:00,2.8970,2.9030,2.8890,2.8990,1304
2009-09-09,21:10:00,2.8980,2.9370,2.8960,2.9180,2369
2009-09-09,21:15:00,2.9170,2.9180,2.9110,2.9130,581
2009-09-09,21:20:00,2.9130,2.9400,2.9040,2.9240,1204
2009-09-09,21:25:00,2.9250,2.9590,2.9170,2.9580,1797
2009-09-09,21:30:00,2.9560,2.9690,2.9510,2.9520,2481
2009-09-09,21:35:00,2.9520,2.9570,2.9420,2.9440,944
2009-09-09,21:40:00,2.9440,2.9550,2.9120,2.9260,1818
2009-09-09,21:45:00,2.9280,2.9420,2.9210,2.9320,580
2009-09-09,21:50:00,2.9320,2.9520,2.9310,2.9470,811
2009-09-09,21:55:00,2.9460,2.9490,2.9350,2.9370,610
2009-09-09,22:00:00,2.9370,2.9640,2.9350,2.9620,1758
2009-09-09,22:05:00,2.9620,2.9950,2.9500,2.9670,2643
2009-09-09,22:10:00,2.9650,2.9790,2.9590,2.9660,1412
2009-09-09,22:15:00,2.9670,2.9780,2.9600,2.9680,785
2009-09-09,22:20:00,2.9680,2.9750,2.9590,2.9600,854
2009-09-09,22:25:00,2.9620,2.9660,2.9390,2.9520,1021
2009-09-09,22:30:00,2.9510,2.9510,2.9240,2.9280,1268
2009-09-09,22:35:00,2.9290,2.9420,2.9270,2.9390,779
2009-09-09,22:40:00,2.9400,2.9430,2.9250,2.9380,764
2009-09-09,22:45:00,2.9380,2.9480,2.9160,2.9250,1296
2009-09-09,22:50:00,2.9250,2.9330,2.9170,2.9330,683
2009-09-09,22:55:00,2.9330,2.9450,2.9320,2.9420,660
2009-09-09,23:00:00,2.9440,2.9540,2.9420,2.9510,868
2009-09-09,23:05:00,2.9510,2.9540,2.9410,2.9480,671
2009-09-09,23:10:00,2.9490,2.9540,2.9400,2.9420,578
2009-09-09,23:15:00,2.9440,2.9530,2.9350,2.9400,639
2009-09-09,23:20:00,2.9400,2.9530,2.9350,2.9490,542
2009-09-09,23:25:00,2.9480,2.9750,2.9470,2.9600,1105
2009-09-09,23:30:00,2.9610,2.9710,2.9480,2.9520,742
2009-09-09,23:35:00,2.9530,2.9730,2.9490,2.9700,565
2009-09-09,23:40:00,2.9690,2.9850,2.9580,2.9770,823
2009-09-09,23:45:00,2.9760,2.9980,2.9740,2.9830,1600
2009-09-09,23:50:00,2.9840,2.9860,2.9680,2.9700,673
2009-09-09,23:55:00,2.9700,2.9780,2.9680,2.9700,271
2009-09-10,00:00:00,2.9710,2.9780,2.9550,2.9770,1053
2009-09-10,00:05:00,2.9780,2.9800,2.9660,2.9700,405
2009-09-10,00:10:00,2.9690,2.9740,2.9560,2.9590,605
2009-09-10,00:15:00,2.9590,2.9650,2.9550,2.9630,322
2009-09-10,00:20:00,2.9620,2.9690,2.9620,2.9670,279
2009-09-10,00:25:00,2.9660,2.9660,2.9470,2.9530,445
2009-09-10,00:30:00,2.9530,2.9600,2.9250,2.9290,939
2009-09-10,00:35:00,2.9280,2.9310,2.9020,2.9100,1871
2009-09-10,00:40:00,2.9090,2.9310,2.9050,2.9160,1066
2009-09-10,00:45:00,2.9180,2.9320,2.9150,2.9210,413
2009-09-10,00:50:00,2.9210,2.9220,2.9100,2.9200,408
2009-09-10,00:55:00,2.9190,2.9340,2.9170,2.9280,702
2009-09-10,01:00:00,2.9290,2.9400,2.9240,2.9350,708
2009-09-10,01:05:00,2.9340,2.9460,2.9210,2.9380,547
2009-09-10,01:10:00,2.9370,2.9400,2.9240,2.9280,356
2009-09-10,01:15:00,2.9280,2.9340,2.9200,2.9250,448
2009-09-10,01:20:00,2.9230,2.9300,2.9130,2.9180,415
2009-09-10,01:25:00,2.9170,2.9200,2.9090,2.9150,500
2009-09-10,01:30:00,2.9160,2.9190,2.9020,2.9040,662
2009-09-10,01:35:00,2.9030,2.9030,2.8710,2.8740,2993
2009-09-10,01:40:00,2.8750,2.8890,2.8730,2.8810,918
2009-09-10,01:45:00,2.8820,2.8940,2.8610,2.8610,1407
2009-09-10,01:50:00,2.8600,2.8700,2.8570,2.8670,1076
2009-09-10,01:55:00,2.8660,2.9000,2.8650,2.8830,1211
2009-09-10,02:00:00,2.8830,2.8990,2.8700,2.8850,982
2009-09-10,02:05:00,2.8850,2.8940,2.8640,2.8750,873
2009-09-10,02:10:00,2.8720,2.8840,2.8440,2.8550,1281
2009-09-10,02:15:00,2.8570,2.8640,2.8200,2.8310,2055
2009-09-10,02:20:00,2.8300,2.8310,2.8090,2.8310,1981
2009-09-10,02:25:00,2.8310,2.8450,2.8200,2.8270,3589
2009-09-10,02:30:00,2.8290,2.8460,2.8280,2.8390,823
2009-09-10,02:35:00,2.8380,2.8390,2.8330,2.8340,238
2009-09-10,02:40:00,2.8330,2.8440,2.8310,2.8420,270
2009-09-10,02:45:00,2.8410,2.8430,2.8380,2.8380,79
2009-09-10,02:50:00,2.8380,2.8380,2.8320,2.8330,178
2009-09-10,02:55:00,2.8340,2.8360,2.8320,2.8360,122
2009-09-10,03:00:00,2.8360,2.8380,2.8310,2.8310,118
2009-09-10,03:05:00,2.8290,2.8360,2.8290,2.8340,90
2009-09-10,03:10:00,2.8330,2.8430,2.8330,2.8400,161
2009-09-10,03:15:00,2.8400,2.8420,2.8370,2.8400,48
2009-09-10,03:20:00,2.8400,2.8420,2.8400,2.8400,10
2009-09-10,03:25:00,2.8410,2.8450,2.8410,2.8440,33
2009-09-10,03:30:00,2.8430,2.8470,2.8400,2.8420,97
2009-09-10,03:35:00,2.8420,2.8470,2.8410,2.8470,67
2009-09-10,03:40:00,2.8480,2.8490,2.8460,2.8460,38
2009-09-10,03:45:00,2.8460,2.8470,2.8440,2.8460,26
2009-09-10,03:50:00,2.8430,2.8440,2.8390,2.8420,67
2009-09-10,03:55:00,2.8410,2.8410,2.8320,2.8340,113
2009-09-10,04:00:00,2.8330,2.8380,2.8330,2.8360,32
2009-09-10,04:05:00,2.8360,2.8360,2.8360,2.8360,21
2009-09-10,04:10:00,2.8390,2.8420,2.8360,2.8420,57
2009-09-10,04:15:00,2.8400,2.8420,2.8400,2.8400,7
2009-09-10,04:20:00,2.8400,2.8400,2.8400,2.8400,4
2009-09-10,04:25:00,2.8410,2.8420,2.8410,2.8420,8
2009-09-10,04:30:00,2.8430,2.8460,2.8390,2.8390,32
2009-09-10,04:35:00,2.8390,2.8400,2.8390,2.8400,3
2009-09-10,04:40:00,2.8390,2.8460,2.8390,2.8430,40
2009-09-10,04:45:00,2.8440,2.8460,2.8430,2.8440,63
2009-09-10,04:50:00,2.8420,2.8420,2.8420,2.8420,2
2009-09-10,04:55:00,2.8420,2.8430,2.8410,2.8420,79
2009-09-10,05:00:00,2.8430,2.8430,2.8420,2.8420,4
2009-09-10,05:10:00,2.8420,2.8420,2.8420,2.8420,7
2009-09-10,06:00:00,2.8450,2.8490,2.8420,2.8490,9
2009-09-10,06:05:00,2.8510,2.8520,2.8510,2.8510,4
2009-09-10,06:10:00,2.8520,2.8520,2.8510,2.8510,10
2009-09-10,06:15:00,2.8520,2.8520,2.8520,2.8520,1
2009-09-10,06:30:00,2.8550,2.8560,2.8550,2.8560,3
2009-09-10,06:35:00,2.8520,2.8520,2.8520,2.8520,1
2009-09-10,06:50:00,2.8510,2.8520,2.8510,2.8520,14
2009-09-10,06:55:00,2.8520,2.8520,2.8500,2.8500,15
2009-09-10,07:05:00,2.8570,2.8570,2.8550,2.8550,3
2009-09-10,07:10:00,2.8560,2.8570,2.8560,2.8570,5
2009-09-10,07:15:00,2.8560,2.8560,2.8560,2.8560,5
2009-09-10,07:20:00,2.8570,2.8570,2.8570,2.8570,7
2009-09-10,07:30:00,2.8580,2.8590,2.8580,2.8590,6
2009-09-10,07:35:00,2.8600,2.8610,2.8600,2.8610,4
2009-09-10,07:40:00,2.8620,2.8620,2.8620,2.8620,1
2009-09-10,07:45:00,2.8630,2.8630,2.8630,2.8630,2
2009-09-10,07:55:00,2.8610,2.8610,2.8610,2.8610,2
2009-09-10,08:00:00,2.8600,2.8600,2.8600,2.8600,1
2009-09-10,08:05:00,2.8600,2.8600,2.8600,2.8600,2
2009-09-10,08:10:00,2.8590,2.8600,2.8590,2.8600,3
2009-09-10,08:20:00,2.8590,2.8590,2.8590,2.8590,2
2009-09-10,08:40:00,2.8580,2.8580,2.8580,2.8580,1
2009-09-10,08:45:00,2.8590,2.8590,2.8590,2.8590,1
2009-09-10,09:00:00,2.8600,2.8600,2.8600,2.8600,1
2009-09-10,09:05:00,2.8600,2.8600,2.8600,2.8600,4
2009-09-10,09:10:00,2.8590,2.8590,2.8580,2.8580,4
2009-09-10,09:20:00,2.8540,2.8600,2.8500,2.8600,8
2009-09-10,09:25:00,2.8520,2.8520,2.8520,2.8520,3
2009-09-10,09:35:00,2.8520,2.8520,2.8390,2.8390,20
2009-09-10,09:40:00,2.8330,2.8420,2.8280,2.8280,26
2009-09-10,09:45:00,2.8270,2.8280,2.8270,2.8280,7
2009-09-10,09:50:00,2.8280,2.8280,2.8270,2.8270,4
2009-09-10,09:55:00,2.8270,2.8270,2.8260,2.8270,5
2009-09-10,10:00:00,2.8260,2.8320,2.8260,2.8320,6
2009-09-10,10:05:00,2.8310,2.8310,2.8310,2.8310,1
2009-09-10,10:15:00,2.8270,2.8270,2.8270,2.8270,1
2009-09-10,10:25:00,2.8300,2.8300,2.8300,2.8300,1
2009-09-10,10:35:00,2.8330,2.8330,2.8310,2.8320,4
2009-09-10,10:45:00,2.8320,2.8320,2.8310,2.8310,2
2009-09-10,11:00:00,2.8320,2.8350,2.8320,2.8350,5
2009-09-10,11:10:00,2.8330,2.8400,2.8330,2.8400,18
2009-09-10,11:15:00,2.8420,2.8430,2.8420,2.8430,2
2009-09-10,11:25:00,2.8420,2.8420,2.8420,2.8420,1
2009-09-10,11:30:00,2.8430,2.8560,2.8430,2.8560,10
2009-09-10,11:40:00,2.8510,2.8510,2.8510,2.8510,1
2009-09-10,12:10:00,2.8490,2.8520,2.8490,2.8520,3
2009-09-10,12:20:00,2.8580,2.8580,2.8580,2.8580,1
2009-09-10,12:25:00,2.8580,2.8590,2.8580,2.8590,2
2009-09-10,12:30:00,2.8580,2.8630,2.8580,2.8630,25
2009-09-10,12:35:00,2.8620,2.8630,2.8540,2.8580,8
2009-09-10,12:40:00,2.8640,2.8640,2.8620,2.8620,9
2009-09-10,12:45:00,2.8590,2.8620,2.8590,2.8620,4
2009-09-10,12:50:00,2.8630,2.8630,2.8630,2.8630,2
2009-09-10,12:55:00,2.8610,2.8610,2.8610,2.8610,1
2009-09-10,13:00:00,2.8620,2.8660,2.8620,2.8630,11
2009-09-10,13:05:00,2.8670,2.8730,2.8670,2.8730,22
2009-09-10,13:10:00,2.8730,2.8850,2.8720,2.8850,31
2009-09-10,13:15:00,2.8850,2.8850,2.8820,2.8820,6
2009-09-10,13:20:00,2.8840,2.8840,2.8800,2.8800,6
2009-09-10,13:25:00,2.8830,2.8830,2.8830,2.8830,2
2009-09-10,13:40:00,2.8830,2.8840,2.8830,2.8840,2
2009-09-10,13:45:00,2.8840,2.8840,2.8830,2.8830,12
2009-09-10,13:50:00,2.8830,2.8850,2.8830,2.8850,5
2009-09-10,13:55:00,2.8840,2.8840,2.8810,2.8820,26
2009-09-10,14:00:00,2.8820,2.8820,2.8810,2.8820,12
2009-09-10,14:05:00,2.8830,2.8840,2.8830,2.8830,11
2009-09-10,14:10:00,2.8810,2.8810,2.8790,2.8790,6
2009-09-10,14:15:00,2.8790,2.8790,2.8770,2.8770,8
2009-09-10,14:20:00,2.8770,2.8790,2.8770,2.8770,21
2009-09-10,14:25:00,2.8770,2.8800,2.8770,2.8770,3
2009-09-10,14:30:00,2.8770,2.8770,2.8770,2.8770,2
2009-09-10,14:40:00,2.8790,2.8790,2.8790,2.8790,1
2009-09-10,14:45:00,2.8810,2.8810,2.8740,2.8740,7
2009-09-10,14:50:00,2.8760,2.8760,2.8760,2.8760,1
2009-09-10,14:55:00,2.8760,2.8760,2.8760,2.8760,1
2009-09-10,15:00:00,2.8760,2.8780,2.8760,2.8780,4
2009-09-10,15:05:00,2.8780,2.8850,2.8780,2.8830,63
2009-09-10,15:10:00,2.8840,2.8840,2.8710,2.8710,15
2009-09-10,15:15:00,2.8730,2.8750,2.8730,2.8730,7
2009-09-10,15:20:00,2.8720,2.8720,2.8670,2.8710,9
2009-09-10,15:25:00,2.8650,2.8680,2.8650,2.8650,16
2009-09-10,15:30:00,2.8650,2.8680,2.8620,2.8620,16
2009-09-10,15:35:00,2.8640,2.8670,2.8610,2.8610,12
2009-09-10,15:40:00,2.8620,2.8640,2.8600,2.8610,7
2009-09-10,15:45:00,2.8620,2.8640,2.8620,2.8640,3
2009-09-10,15:50:00,2.8630,2.8630,2.8620,2.8620,2
2009-09-10,15:55:00,2.8630,2.8700,2.8600,2.8700,16
2009-09-10,16:00:00,2.8670,2.8720,2.8670,2.8720,16
2009-09-10,16:05:00,2.8740,2.8810,2.8700,2.8760,17
2009-09-10,16:10:00,2.8750,2.8750,2.8740,2.8740,3
2009-09-10,16:15:00,2.8750,2.8750,2.8740,2.8740,11
2009-09-10,16:25:00,2.8740,2.8740,2.8740,2.8740,2
2009-09-10,16:30:00,2.8720,2.8740,2.8700,2.8740,36
2009-09-10,16:35:00,2.8740,2.8760,2.8740,2.8760,7
2009-09-10,16:40:00,2.8760,2.8760,2.8760,2.8760,1
2009-09-10,16:45:00,2.8750,2.8750,2.8710,2.8710,17
2009-09-10,16:55:00,2.8740,2.8750,2.8730,2.8740,10
2009-09-10,17:00:00,2.8730,2.8750,2.8730,2.8740,10
2009-09-10,17:05:00,2.8730,2.8780,2.8700,2.8780,16
2009-09-10,17:10:00,2.8780,2.8800,2.8780,2.8800,7
2009-09-10,17:15:00,2.8800,2.8820,2.8800,2.8810,9
2009-09-10,17:20:00,2.8820,2.8820,2.8820,2.8820,2
2009-09-10,17:25:00,2.8810,2.8810,2.8810,2.8810,8
2009-09-10,17:30:00,2.8800,2.8800,2.8790,2.8790,10
2009-09-10,17:35:00,2.8790,2.8790,2.8650,2.8660,13
2009-09-10,17:40:00,2.8640,2.8640,2.8620,2.8640,21
2009-09-10,17:45:00,2.8670,2.8830,2.8670,2.8800,20
2009-09-10,17:50:00,2.8840,2.8850,2.8810,2.8850,39
2009-09-10,17:55:00,2.8810,2.8810,2.8790,2.8790,2
2009-09-10,18:00:00,2.8780,2.8800,2.8720,2.8770,20
2009-09-10,18:05:00,2.8740,2.8740,2.8570,2.8620,22
2009-09-10,18:10:00,2.8630,2.8640,2.8620,2.8620,10
2009-09-10,18:15:00,2.8640,2.8670,2.8640,2.8650,5
2009-09-10,18:20:00,2.8660,2.8850,2.8660,2.8800,36
2009-09-10,18:25:00,2.8810,2.8810,2.8810,2.8810,2
2009-09-10,18:35:00,2.8720,2.8720,2.8650,2.8660,6
2009-09-10,18:40:00,2.8660,2.8670,2.8640,2.8650,11
2009-09-10,18:45:00,2.8630,2.8650,2.8600,2.8650,8
2009-09-10,18:50:00,2.8630,2.8650,2.8630,2.8630,4
2009-09-10,18:55:00,2.8620,2.8620,2.8620,2.8620,1
2009-09-10,19:00:00,2.8630,2.8640,2.8570,2.8590,28
2009-09-10,19:05:00,2.8580,2.8590,2.8560,2.8580,64
2009-09-10,19:10:00,2.8580,2.8650,2.8580,2.8640,30
2009-09-10,19:15:00,2.8640,2.8640,2.8610,2.8610,6
2009-09-10,19:20:00,2.8610,2.8610,2.8610,2.8610,2
2009-09-10,19:25:00,2.8620,2.8650,2.8620,2.8620,6
2009-09-10,19:30:00,2.8610,2.8610,2.8420,2.8420,50
2009-09-10,19:35:00,2.8450,2.8450,2.8230,2.8250,133
2009-09-10,19:40:00,2.8250,2.8410,2.8230,2.8410,51
2009-09-10,19:45:00,2.8370,2.8390,2.8330,2.8350,30
2009-09-10,19:50:00,2.8300,2.8500,2.8300,2.8460,86
2009-09-10,19:55:00,2.8470,2.8570,2.8410,2.8410,72
2009-09-10,20:00:00,2.8400,2.8410,2.8300,2.8300,58
2009-09-10,20:05:00,2.8320,2.8350,2.8200,2.8330,256
2009-09-10,20:10:00,2.8290,2.8350,2.8210,2.8320,111
2009-09-10,20:15:00,2.8300,2.8310,2.8270,2.8270,19
2009-09-10,20:20:00,2.8300,2.8310,2.8100,2.8150,278
2009-09-10,20:25:00,2.8160,2.8240,2.8110,2.8190,207
2009-09-10,20:30:00,2.8190,2.8300,2.8150,2.8290,208
2009-09-10,20:35:00,2.8300,2.8320,2.8220,2.8300,89
2009-09-10,20:40:00,2.8300,2.8330,2.8260,2.8310,231
2009-09-10,20:45:00,2.8330,2.8380,2.8310,2.8350,494
2009-09-10,20:50:00,2.8350,2.8490,2.8340,2.8490,625
2009-09-10,20:55:00,2.8470,2.8650,2.8470,2.8540,912
2009-09-10,21:00:00,2.8530,2.8570,2.8370,2.8420,1841
2009-09-10,21:05:00,2.8420,2.8440,2.8300,2.8310,814
2009-09-10,21:10:00,2.8300,2.8320,2.8140,2.8170,620
2009-09-10,21:15:00,2.8170,2.8200,2.8140,2.8170,507
2009-09-10,21:20:00,2.8160,2.8250,2.8140,2.8190,549
2009-09-10,21:25:00,2.8160,2.8190,2.7920,2.8020,1531
2009-09-10,21:30:00,2.7990,2.8000,2.7670,2.7830,2248
2009-09-10,21:35:00,2.7840,2.7900,2.7590,2.7630,999
2009-09-10,21:40:00,2.7630,2.7650,2.7450,2.7600,2256
2009-09-10,21:45:00,2.7590,2.7650,2.7540,2.7650,1025
2009-09-10,21:50:00,2.7640,2.7770,2.7600,2.7620,968
2009-09-10,21:55:00,2.7620,2.7770,2.7570,2.7670,967
2009-09-10,22:00:00,2.7670,2.7670,2.7540,2.7580,1119
2009-09-10,22:05:00,2.7580,2.7730,2.7570,2.7670,602
2009-09-10,22:10:00,2.7670,2.7690,2.7610,2.7620,850
2009-09-10,22:15:00,2.7620,2.7640,2.7460,2.7490,924
2009-09-10,22:20:00,2.7500,2.7600,2.7400,2.7410,1265
2009-09-10,22:25:00,2.7410,2.7650,2.7410,2.7550,1082
2009-09-10,22:30:00,2.7570,2.8490,2.7470,2.7850,5928
2009-09-10,22:35:00,2.7850,2.8930,2.7780,2.8890,4910
2009-09-10,22:40:00,2.8890,2.8950,2.8460,2.8490,3787
2009-09-10,22:45:00,2.8490,2.8600,2.8260,2.8280,2214
2009-09-10,22:50:00,2.8290,2.8580,2.8250,2.8550,1476
2009-09-10,22:55:00,2.8550,2.8890,2.8540,2.8840,2435
2009-09-10,23:00:00,2.8850,2.8900,2.8590,2.8710,1622
2009-09-10,23:05:00,2.8720,2.9400,2.8670,2.9190,4588
2009-09-10,23:10:00,2.9190,2.9470,2.9110,2.9130,2297
2009-09-10,23:15:00,2.9130,2.9300,2.8960,2.9220,2055
2009-09-10,23:20:00,2.9230,2.9570,2.9200,2.9510,2444
2009-09-10,23:25:00,2.9520,2.9640,2.9310,2.9310,3141
2009-09-10,23:30:00,2.9320,2.9430,2.9170,2.9340,1539
2009-09-10,23:35:00,2.9340,2.9570,2.9340,2.9550,2020
2009-09-10,23:40:00,2.9560,2.9600,2.9440,2.9570,1020
2009-09-10,23:45:00,2.9570,2.9590,2.9410,2.9500,1607
2009-09-10,23:50:00,2.9500,2.9890,2.9480,2.9790,3179
2009-09-10,23:55:00,2.9790,2.9830,2.9540,2.9660,2122
2009-09-11,00:00:00,2.9670,2.9730,2.9630,2.9660,666
2009-09-11,00:05:00,2.9650,2.9780,2.9650,2.9770,817
2009-09-11,00:10:00,2.9770,2.9780,2.9530,2.9530,781
2009-09-11,00:15:00,2.9530,2.9580,2.9450,2.9550,1159
2009-09-11,00:20:00,2.9550,2.9600,2.9480,2.9580,620
2009-09-11,00:25:00,2.9590,2.9720,2.9590,2.9680,619
2009-09-11,00:30:00,2.9680,2.9750,2.9630,2.9730,548
2009-09-11,00:35:00,2.9740,2.9850,2.9670,2.9820,1173
2009-09-11,00:40:00,2.9820,3.0070,2.9740,3.0030,2661
2009-09-11,00:45:00,3.0030,3.0550,2.9910,3.0400,5503
2009-09-11,00:50:00,3.0400,3.0630,3.0330,3.0330,2567
2009-09-11,00:55:00,3.0340,3.0840,3.0320,3.0760,2603
2009-09-11,01:00:00,3.0770,3.0800,3.0560,3.0580,2350
2009-09-11,01:05:00,3.0580,3.0700,3.0550,3.0580,985
2009-09-11,01:10:00,3.0580,3.0690,3.0570,3.0610,881
2009-09-11,01:15:00,3.0620,3.0700,3.0600,3.0680,482
2009-09-11,01:20:00,3.0680,3.0750,3.0470,3.0500,1420
2009-09-11,01:25:00,3.0500,3.0540,3.0310,3.0350,1588
2009-09-11,01:30:00,3.0360,3.0490,3.0350,3.0450,824
2009-09-11,01:35:00,3.0460,3.0460,3.0400,3.0420,577
2009-09-11,01:40:00,3.0420,3.0550,3.0400,3.0440,623
2009-09-11,01:45:00,3.0430,3.0690,3.0430,3.0660,903
2009-09-11,01:50:00,3.0670,3.0670,3.0550,3.0640,683
2009-09-11,01:55:00,3.0640,3.1500,3.0600,3.1250,4912
2009-09-11,02:00:00,3.1250,3.1600,3.1110,3.1470,3374
2009-09-11,02:05:00,3.1490,3.2120,3.1400,3.1880,6345
2009-09-11,02:10:00,3.1860,3.2020,3.1540,3.1690,3905
2009-09-11,02:15:00,3.1680,3.2000,3.1600,3.1980,3230
2009-09-11,02:20:00,3.1980,3.2250,3.1860,3.2060,5249
2009-09-11,02:25:00,3.2050,3.2780,3.2010,3.2580,9428
2009-09-11,02:30:00,3.2580,3.2680,3.2460,3.2660,2648
2009-09-11,02:35:00,3.2680,3.2870,3.2670,3.2720,1736
2009-09-11,02:40:00,3.2710,3.2790,3.2700,3.2770,841
2009-09-11,02:45:00,3.2770,3.2900,3.2750,3.2860,1010
2009-09-11,02:50:00,3.2860,3.3200,3.2860,3.2940,1789
2009-09-11,02:55:00,3.2920,3.2940,3.2810,3.2890,520
2009-09-11,03:00:00,3.2900,3.2950,3.2840,3.2850,729
2009-09-11,03:05:00,3.2860,3.2880,3.2790,3.2800,371
2009-09-11,03:10:00,3.2790,3.2850,3.2730,3.2780,411
2009-09-11,03:15:00,3.2780,3.2800,3.2560,3.2610,646
2009-09-11,03:20:00,3.2620,3.2620,3.2520,3.2560,380
2009-09-11,03:25:00,3.2550,3.2660,3.2550,3.2580,214
2009-09-11,03:30:00,3.2600,3.2610,3.2530,3.2530,276
2009-09-11,03:35:00,3.2540,3.2600,3.2530,3.2570,192
2009-09-11,03:40:00,3.2580,3.2660,3.2580,3.2600,239
2009-09-11,03:45:00,3.2600,3.2690,3.2600,3.2650,332
2009-09-11,03:50:00,3.2670,3.2730,3.2640,3.2710,239
2009-09-11,03:55:00,3.2700,3.2740,3.2640,3.2670,247
2009-09-11,04:00:00,3.2670,3.2690,3.2620,3.2650,69
2009-09-11,04:05:00,3.2650,3.2720,3.2550,3.2690,216
2009-09-11,04:10:00,3.2650,3.2690,3.2650,3.2680,4
2009-09-11,04:15:00,3.2640,3.2650,3.2620,3.2620,17
2009-09-11,04:20:00,3.2640,3.2670,3.2630,3.2630,23
2009-09-11,04:25:00,3.2650,3.2680,3.2650,3.2680,19
2009-09-11,04:30:00,3.2670,3.2700,3.2650,3.2700,50
2009-09-11,04:35:00,3.2700,3.2730,3.2690,3.2730,53
2009-09-11,04:40:00,3.2720,3.2750,3.2720,3.2750,35
2009-09-11,04:45:00,3.2740,3.2800,3.2690,3.2780,122
2009-09-11,04:50:00,3.2740,3.2850,3.2710,3.2790,50
2009-09-11,04:55:00,3.2740,3.2790,3.2730,3.2790,5
2009-09-11,05:00:00,3.2740,3.2740,3.2640,3.2640,15
2009-09-11,05:05:00,3.2640,3.2700,3.2630,3.2640,17
2009-09-11,05:10:00,3.2630,3.2740,3.2630,3.2650,37
2009-09-11,06:00:00,3.2560,3.2730,3.2560,3.2570,30
2009-09-11,06:05:00,3.2540,3.2580,3.2510,3.2520,32
2009-09-11,06:10:00,3.2510,3.2540,3.2460,3.2520,69
2009-09-11,06:15:00,3.2500,3.2500,3.2500,3.2500,1
2009-09-11,06:20:00,3.2490,3.2510,3.2420,3.2460,102
2009-09-11,06:25:00,3.2440,3.2470,3.2400,3.2470,153
2009-09-11,06:30:00,3.2420,3.2430,3.2380,3.2420,46
2009-09-11,06:35:00,3.2400,3.2410,3.2390,3.2410,16
2009-09-11,06:40:00,3.2430,3.2430,3.2360,3.2370,27
2009-09-11,06:45:00,3.2350,3.2350,3.2350,3.2350,7
2009-09-11,06:50:00,3.2370,3.2380,3.2370,3.2380,12
2009-09-11,06:55:00,3.2390,3.2410,3.2380,3.2400,15
2009-09-11,07:00:00,3.2400,3.2470,3.2390,3.2470,12
2009-09-11,07:05:00,3.2470,3.2470,3.2410,3.2420,8
2009-09-11,07:10:00,3.2410,3.2470,3.2410,3.2410,5
2009-09-11,07:15:00,3.2470,3.2470,3.2400,3.2400,6
2009-09-11,07:20:00,3.2440,3.2450,3.2400,3.2400,13
2009-09-11,07:25:00,3.2400,3.2400,3.2400,3.2400,5
2009-09-11,07:30:00,3.2380,3.2380,3.2330,3.2340,20
2009-09-11,07:35:00,3.2360,3.2380,3.2310,3.2310,55
2009-09-11,07:40:00,3.2360,3.2360,3.2320,3.2320,5
2009-09-11,07:45:00,3.2330,3.2330,3.2300,3.2300,5
2009-09-11,07:50:00,3.2310,3.2310,3.2250,3.2300,32
2009-09-11,07:55:00,3.2280,3.2280,3.2270,3.2270,9
2009-09-11,08:00:00,3.2270,3.2270,3.2230,3.2240,41
2009-09-11,08:05:00,3.2240,3.2240,3.2240,3.2240,9
2009-09-11,08:10:00,3.2240,3.2330,3.2240,3.2300,49
2009-09-11,08:15:00,3.2300,3.2300,3.2220,3.2220,29
2009-09-11,08:20:00,3.2260,3.2270,3.2250,3.2270,13
2009-09-11,08:25:00,3.2260,3.2310,3.2250,3.2260,16
2009-09-11,08:30:00,3.2310,3.2310,3.2310,3.2310,1
2009-09-11,08:35:00,3.2310,3.2310,3.2290,3.2290,2
2009-09-11,08:40:00,3.2290,3.2290,3.2260,3.2280,18
2009-09-11,08:45:00,3.2260,3.2260,3.2260,3.2260,9
2009-09-11,08:50:00,3.2280,3.2280,3.2270,3.2270,4
2009-09-11,08:55:00,3.2270,3.2500,3.2260,3.2380,20
2009-09-11,09:00:00,3.2370,3.2370,3.2370,3.2370,9
2009-09-11,09:10:00,3.2310,3.2470,3.2260,3.2330,27
2009-09-11,09:15:00,3.2300,3.2300,3.2300,3.2300,16
2009-09-11,09:25:00,3.2300,3.2300,3.2290,3.2300,14
2009-09-11,09:30:00,3.2300,3.2320,3.2300,3.2320,33
2009-09-11,09:35:00,3.2350,3.2380,3.2330,3.2370,21
2009-09-11,09:40:00,3.2320,3.2340,3.2320,3.2340,10
2009-09-11,09:45:00,3.2340,3.2370,3.2320,3.2320,11
2009-09-11,09:50:00,3.2320,3.2380,3.2320,3.2340,15
2009-09-11,09:55:00,3.2340,3.2380,3.2340,3.2380,11
2009-09-11,10:00:00,3.2370,3.2430,3.2370,3.2430,7
2009-09-11,10:05:00,3.2430,3.2480,3.2430,3.2460,16
2009-09-11,10:10:00,3.2430,3.2600,3.2430,3.2590,57
2009-09-11,10:15:00,3.2600,3.2670,3.2600,3.2670,8
2009-09-11,10:20:00,3.2640,3.2700,3.2640,3.2700,32
2009-09-11,10:25:00,3.2690,3.2790,3.2690,3.2790,20
2009-09-11,10:30:00,3.2750,3.2800,3.2700,3.2800,10
2009-09-11,10:45:00,3.2790,3.2790,3.2790,3.2790,5
2009-09-11,10:50:00,3.2800,3.2800,3.2690,3.2690,4
2009-09-11,11:00:00,3.2660,3.2660,3.2590,3.2620,10
2009-09-11,11:20:00,3.2600,3.2700,3.2600,3.2700,2
2009-09-11,11:25:00,3.2650,3.2650,3.2650,3.2650,1
2009-09-11,11:30:00,3.2700,3.2700,3.2700,3.2700,6
2009-09-11,11:35:00,3.2740,3.2740,3.2730,3.2730,2
2009-09-11,11:40:00,3.2730,3.2730,3.2700,3.2700,9
2009-09-11,11:45:00,3.2650,3.2650,3.2650,3.2650,1
2009-09-11,11:55:00,3.2610,3.2610,3.2600,3.2600,5
2009-09-11,12:00:00,3.2580,3.2680,3.2570,3.2580,24
2009-09-11,12:05:00,3.2600,3.2630,3.2560,3.2580,23
2009-09-11,12:10:00,3.2590,3.2590,3.2570,3.2570,3
2009-09-11,12:15:00,3.2570,3.2590,3.2560,3.2560,35
2009-09-11,12:20:00,3.2560,3.2560,3.2560,3.2560,10
2009-09-11,12:25:00,3.2560,3.2560,3.2500,3.2500,15
2009-09-11,12:30:00,3.2520,3.2530,3.2430,3.2430,112
2009-09-11,12:35:00,3.2440,3.2520,3.2360,3.2360,39
2009-09-11,12:40:00,3.2360,3.2390,3.2340,3.2360,76
2009-09-11,12:45:00,3.2370,3.2380,3.2350,3.2350,40
2009-09-11,12:50:00,3.2360,3.2370,3.2310,3.2350,34
2009-09-11,12:55:00,3.2350,3.2350,3.2350,3.2350,2
2009-09-11,13:00:00,3.2340,3.2450,3.2320,3.2350,37
2009-09-11,13:05:00,3.2370,3.2540,3.2370,3.2390,36
2009-09-11,13:10:00,3.2370,3.2380,3.2370,3.2380,4
2009-09-11,13:15:00,3.2370,3.2400,3.2340,3.2350,24
2009-09-11,13:20:00,3.2340,3.2340,3.2310,3.2330,27
2009-09-11,13:25:00,3.2360,3.2380,3.2350,3.2360,38
2009-09-11,13:30:00,3.2360,3.2370,3.2350,3.2360,23
2009-09-11,13:35:00,3.2350,3.2350,3.2320,3.2320,6
2009-09-11,13:40:00,3.2320,3.2350,3.2310,3.2350,12
2009-09-11,13:45:00,3.2330,3.2330,3.2330,3.2330,2
2009-09-11,13:50:00,3.2340,3.2340,3.2300,3.2300,29
2009-09-11,13:55:00,3.2290,3.2300,3.2220,3.2300,15
2009-09-11,14:00:00,3.2280,3.2380,3.2270,3.2300,34
2009-09-11,14:05:00,3.2300,3.2330,3.2300,3.2330,60
2009-09-11,14:10:00,3.2330,3.2340,3.2310,3.2340,34
2009-09-11,14:15:00,3.2330,3.2340,3.2260,3.2300,54
2009-09-11,14:20:00,3.2300,3.2320,3.2270,3.2310,71
2009-09-11,14:25:00,3.2310,3.2350,3.2300,3.2330,62
2009-09-11,14:30:00,3.2350,3.2350,3.2210,3.2240,71
2009-09-11,14:35:00,3.2240,3.2300,3.2200,3.2220,77
2009-09-11,14:40:00,3.2230,3.2280,3.2220,3.2250,61
2009-09-11,14:45:00,3.2250,3.2300,3.2200,3.2220,38
2009-09-11,14:50:00,3.2210,3.2210,3.2170,3.2170,26
2009-09-11,14:55:00,3.2170,3.2170,3.2150,3.2160,20
2009-09-11,15:00:00,3.2170,3.2230,3.2160,3.2200,29
2009-09-11,15:05:00,3.2210,3.2220,3.2200,3.2210,17
2009-09-11,15:10:00,3.2200,3.2310,3.2200,3.2300,21
2009-09-11,15:15:00,3.2300,3.2380,3.2300,3.2310,36
2009-09-11,15:20:00,3.2320,3.2330,3.2310,3.2330,31
2009-09-11,15:25:00,3.2330,3.2360,3.2320,3.2360,52
2009-09-11,15:30:00,3.2360,3.2360,3.2340,3.2340,43
2009-09-11,15:35:00,3.2320,3.2340,3.2320,3.2340,12
2009-09-11,15:40:00,3.2340,3.2340,3.2310,3.2320,23
2009-09-11,15:45:00,3.2330,3.2340,3.2330,3.2340,23
2009-09-11,15:50:00,3.2340,3.2360,3.2340,3.2360,27
2009-09-11,15:55:00,3.2360,3.2370,3.2360,3.2370,27
2009-09-11,16:00:00,3.2360,3.2370,3.2320,3.2320,29
2009-09-11,16:05:00,3.2350,3.2350,3.2310,3.2320,14
2009-09-11,16:10:00,3.2320,3.2320,3.2310,3.2320,17
2009-09-11,16:15:00,3.2310,3.2320,3.2310,3.2310,16
2009-09-11,16:20:00,3.2270,3.2300,3.2260,3.2300,18
2009-09-11,16:25:00,3.2310,3.2310,3.2300,3.2300,24
2009-09-11,16:30:00,3.2300,3.2330,3.2300,3.2330,48
2009-09-11,16:35:00,3.2330,3.2330,3.2300,3.2310,29
2009-09-11,16:40:00,3.2310,3.2320,3.2310,3.2320,7
2009-09-11,16:45:00,3.2320,3.2320,3.2310,3.2320,7
2009-09-11,16:50:00,3.2330,3.2330,3.2310,3.2310,8
2009-09-11,16:55:00,3.2310,3.2320,3.2280,3.2280,23
2009-09-11,17:00:00,3.2310,3.2320,3.2250,3.2290,61
2009-09-11,17:05:00,3.2270,3.2300,3.2270,3.2270,6
2009-09-11,17:10:00,3.2260,3.2280,3.2260,3.2260,6
2009-09-11,17:15:00,3.2250,3.2250,3.2250,3.2250,4
2009-09-11,17:20:00,3.2260,3.2280,3.2260,3.2270,6
2009-09-11,17:25:00,3.2270,3.2300,3.2270,3.2300,13
2009-09-11,17:30:00,3.2300,3.2330,3.2300,3.2330,3
2009-09-11,17:35:00,3.2320,3.2330,3.2310,3.2330,3
2009-09-11,17:45:00,3.2330,3.2350,3.2330,3.2350,18
2009-09-11,17:50:00,3.2340,3.2370,3.2340,3.2340,11
2009-09-11,17:55:00,3.2340,3.2350,3.2330,3.2330,9
2009-09-11,18:00:00,3.2350,3.2350,3.2340,3.2340,8
2009-09-11,18:05:00,3.2350,3.2410,3.2270,3.2410,89
2009-09-11,18:10:00,3.2410,3.2560,3.2370,3.2540,115
2009-09-11,18:15:00,3.2540,3.2590,3.2540,3.2590,38
2009-09-11,18:20:00,3.2640,3.2690,3.2640,3.2660,40
2009-09-11,18:25:00,3.2670,3.2700,3.2590,3.2680,47
2009-09-11,18:30:00,3.2680,3.2700,3.2680,3.2680,42
2009-09-11,18:35:00,3.2690,3.2690,3.2620,3.2620,23
2009-09-11,18:40:00,3.2620,3.2640,3.2610,3.2640,42
2009-09-11,18:45:00,3.2640,3.2690,3.2640,3.2680,44
2009-09-11,18:50:00,3.2680,3.2680,3.2650,3.2680,35
2009-09-11,18:55:00,3.2680,3.2700,3.2670,3.2700,31
2009-09-11,19:00:00,3.2710,3.2800,3.2710,3.2720,93
2009-09-11,19:05:00,3.2720,3.2730,3.2680,3.2720,48
2009-09-11,19:10:00,3.2730,3.2780,3.2730,3.2760,31
2009-09-11,19:15:00,3.2760,3.2940,3.2760,3.2860,221
2009-09-11,19:20:00,3.2860,3.2890,3.2830,3.2890,42
2009-09-11,19:25:00,3.2870,3.3040,3.2870,3.3030,213
2009-09-11,19:30:00,3.3040,3.3260,3.3020,3.3260,442
2009-09-11,19:35:00,3.3210,3.3250,3.3150,3.3180,108
2009-09-11,19:40:00,3.3180,3.3200,3.2940,3.2970,290
2009-09-11,19:45:00,3.2970,3.3300,3.2970,3.3180,329
2009-09-11,19:50:00,3.3220,3.3240,3.3000,3.3000,308
2009-09-11,19:55:00,3.3010,3.3060,3.2900,3.2930,294
2009-09-11,20:00:00,3.2920,3.2940,3.2820,3.2850,242
2009-09-11,20:05:00,3.2850,3.2910,3.2730,3.2750,223
2009-09-11,20:10:00,3.2750,3.2750,3.2460,3.2460,617
2009-09-11,20:15:00,3.2460,3.2500,3.1950,3.2500,1343
2009-09-11,20:20:00,3.2490,3.2600,3.2200,3.2460,519
2009-09-11,20:25:00,3.2470,3.2620,3.2460,3.2560,412
2009-09-11,20:30:00,3.2560,3.2650,3.2180,3.2190,744
2009-09-11,20:35:00,3.2200,3.2430,3.2130,3.2410,734
2009-09-11,20:40:00,3.2400,3.2440,3.2270,3.2300,504
2009-09-11,20:45:00,3.2320,3.2350,3.2110,3.2250,388
2009-09-11,20:50:00,3.2250,3.2380,3.2180,3.2360,549
2009-09-11,20:55:00,3.2350,3.2490,3.2250,3.2450,747
2009-09-11,21:00:00,3.2430,3.3280,3.2390,3.3020,5340
2009-09-11,21:05:00,3.3030,3.4240,3.2940,3.3600,8888
2009-09-11,21:10:00,3.3580,3.3880,3.3460,3.3750,3130
2009-09-11,21:15:00,3.3770,3.3770,3.3520,3.3550,2305
2009-09-11,21:20:00,3.3560,3.3820,3.3410,3.3690,2070
2009-09-11,21:25:00,3.3700,3.3770,3.3500,3.3550,1737
2009-09-11,21:30:00,3.3550,3.3630,3.2700,3.2840,4156
2009-09-11,21:35:00,3.2840,3.2840,3.2410,3.2770,3470
2009-09-11,21:40:00,3.2760,3.3600,3.2700,3.3250,2816
2009-09-11,21:45:00,3.3250,3.3310,3.2840,3.3060,1552
2009-09-11,21:50:00,3.3050,3.3250,3.3050,3.3200,1361
2009-09-11,21:55:00,3.3200,3.3340,3.3080,3.3130,1268
2009-09-11,22:00:00,3.3110,3.3150,3.2660,3.2890,2085
2009-09-11,22:05:00,3.2860,3.2900,3.2770,3.2850,1750
2009-09-11,22:10:00,3.2860,3.3200,3.2840,3.3070,1564
2009-09-11,22:15:00,3.3050,3.3160,3.2900,3.3150,1392
2009-09-11,22:20:00,3.3130,3.3380,3.3090,3.3210,1653
2009-09-11,22:25:00,3.3220,3.3350,3.3160,3.3210,1150
2009-09-11,22:30:00,3.3250,3.3250,3.2740,3.2960,2010
2009-09-11,22:35:00,3.2960,3.3150,3.2900,3.3150,1049
2009-09-11,22:40:00,3.3150,3.3410,3.3120,3.3400,1161
2009-09-11,22:45:00,3.3390,3.3470,3.3190,3.3250,1527
2009-09-11,22:50:00,3.3250,3.3280,3.3040,3.3130,822
2009-09-11,22:55:00,3.3150,3.3300,3.3100,3.3290,610
2009-09-11,23:00:00,3.3300,3.3400,3.3080,3.3240,662
2009-09-11,23:05:00,3.3250,3.3470,3.3250,3.3450,907
2009-09-11,23:10:00,3.3460,3.3700,3.3410,3.3670,1666
2009-09-11,23:15:00,3.3660,3.3680,3.3430,3.3520,1126
2009-09-11,23:20:00,3.3520,3.3650,3.3430,3.3540,743
2009-09-11,23:25:00,3.3550,3.3700,3.3370,3.3430,1323
2009-09-11,23:30:00,3.3420,3.3440,3.3100,3.3200,1159
2009-09-11,23:35:00,3.3220,3.3240,3.2910,3.3200,1688
2009-09-11,23:40:00,3.3170,3.3210,3.2830,3.2960,1236
2009-09-11,23:45:00,3.2960,3.3030,3.2740,3.2850,1237
2009-09-11,23:50:00,3.2850,3.2920,3.2780,3.2860,792
2009-09-11,23:55:00,3.2870,3.3130,3.2840,3.3100,665
2009-09-12,00:00:00,3.3100,3.3130,3.2800,3.2830,460
2009-09-12,00:05:00,3.2850,3.2920,3.2790,3.2800,607
2009-09-12,00:10:00,3.2800,3.2850,3.2620,3.2840,1114
2009-09-12,00:15:00,3.2840,3.2870,3.2600,3.2610,569
2009-09-12,00:20:00,3.2600,3.2610,3.2100,3.2160,2146
2009-09-12,00:25:00,3.2160,3.2360,3.1380,3.1460,3346
2009-09-12,00:30:00,3.1450,3.2060,3.1380,3.2010,2137
2009-09-12,00:35:00,3.2020,3.2030,3.1380,3.1610,1783
2009-09-12,00:40:00,3.1620,3.1700,3.1370,3.1600,1365
2009-09-12,00:45:00,3.1580,3.1670,3.1460,3.1660,948
2009-09-12,00:50:00,3.1680,3.1680,3.1530,3.1560,895
2009-09-12,00:55:00,3.1560,3.2330,3.1550,3.2080,2118
2009-09-12,01:00:00,3.2090,3.2100,3.1710,3.1730,925
2009-09-12,01:05:00,3.1730,3.1730,3.1220,3.1220,2076
2009-09-12,01:10:00,3.1220,3.1250,3.0480,3.0650,4068
2009-09-12,01:15:00,3.0660,3.1040,3.0660,3.1020,1668
2009-09-12,01:20:00,3.1030,3.1390,3.1020,3.1160,1413
2009-09-12,01:25:00,3.1150,3.1230,3.0920,3.1150,884
2009-09-12,01:30:00,3.1170,3.1270,3.0970,3.1160,1166
2009-09-12,01:35:00,3.1130,3.1200,3.0550,3.0580,2385
2009-09-12,01:40:00,3.0580,3.0730,3.0030,3.0290,3610
2009-09-12,01:45:00,3.0300,3.0320,2.9340,2.9680,5557
2009-09-12,01:50:00,2.9680,2.9860,2.9610,2.9830,2782
2009-09-12,01:55:00,2.9830,2.9970,2.9730,2.9970,1396
2009-09-12,02:00:00,2.9960,3.0380,2.9820,3.0240,1490
2009-09-12,02:05:00,3.0240,3.0240,2.9670,2.9830,1793
2009-09-12,02:10:00,2.9820,2.9830,2.9300,2.9330,2779
2009-09-12,02:15:00,2.9330,2.9560,2.9300,2.9520,1827
2009-09-12,02:20:00,2.9520,2.9710,2.9520,2.9590,1771
2009-09-12,02:25:00,2.9580,2.9740,2.9550,2.9690,3322
2009-09-12,02:30:00,2.9700,2.9920,2.9680,2.9890,1156
2009-09-12,02:35:00,2.9900,2.9990,2.9850,2.9960,474
2009-09-12,02:40:00,2.9950,2.9960,2.9830,2.9890,301
2009-09-12,02:45:00,2.9890,3.0050,2.9870,3.0020,327
2009-09-12,02:50:00,3.0030,3.0040,2.9950,2.9970,229
2009-09-12,02:55:00,2.9600,2.9990,2.9600,2.9870,243
2009-09-12,03:00:00,2.9880,2.9950,2.9850,2.9910,192
2009-09-12,03:05:00,2.9930,2.9960,2.9930,2.9930,104
2009-09-12,03:10:00,2.9950,2.9990,2.9920,2.9940,126
2009-09-12,03:15:00,2.9940,2.9970,2.9920,2.9920,52
2009-09-12,03:20:00,2.9930,2.9950,2.9900,2.9900,101
2009-09-12,03:25:00,2.9890,2.9940,2.9890,2.9910,47
2009-09-12,03:30:00,2.9910,2.9940,2.9890,2.9900,86
2009-09-12,03:35:00,2.9900,2.9910,2.9900,2.9900,38
2009-09-12,03:40:00,2.9910,2.9940,2.9860,2.9940,75
2009-09-12,03:45:00,2.9930,2.9990,2.9920,2.9980,46
2009-09-12,03:50:00,2.9990,3.0000,2.9910,2.9980,113
2009-09-12,03:55:00,2.9970,3.0000,2.9910,2.9920,100
2009-09-12,04:00:00,2.9910,3.0010,2.9910,2.9990,95
2009-09-12,04:05:00,3.0000,3.0000,2.9890,2.9900,30
2009-09-12,04:10:00,2.9880,2.9970,2.9880,2.9970,36
2009-09-12,04:15:00,2.9950,2.9950,2.9920,2.9950,6
2009-09-12,04:20:00,2.9970,2.9970,2.9970,2.9970,1
2009-09-12,04:25:00,2.9950,2.9950,2.9950,2.9950,1
2009-09-12,04:30:00,2.9950,2.9990,2.9920,2.9930,32
2009-09-12,04:35:00,2.9900,3.0010,2.9800,2.9830,124
2009-09-12,04:40:00,2.9790,2.9940,2.9780,2.9940,15
2009-09-12,04:45:00,2.9950,2.9970,2.9890,2.9900,45
2009-09-12,04:50:00,2.9900,2.9900,2.9850,2.9900,10
2009-09-12,04:55:00,2.9860,2.9900,2.9850,2.9900,9
2009-09-12,05:00:00,2.9900,2.9900,2.9840,2.9850,24
2009-09-12,05:05:00,2.9870,2.9870,2.9720,2.9850,27
2009-09-12,05:10:00,2.9750,2.9850,2.9700,2.9800,9
2009-09-14,06:00:00,2.9560,2.9670,2.9110,2.9670,141
2009-09-14,06:05:00,2.9690,2.9790,2.9560,2.9560,66
2009-09-14,06:10:00,2.9650,3.0160,2.9650,2.9800,139
2009-09-14,06:15:00,2.9850,2.9850,2.9790,2.9800,71
2009-09-14,06:20:00,2.9810,2.9900,2.9810,2.9900,6
2009-09-14,06:25:00,2.9880,2.9920,2.9830,2.9910,13
2009-09-14,06:30:00,2.9920,2.9940,2.9920,2.9920,21
2009-09-14,06:35:00,2.9840,2.9860,2.9840,2.9860,6
2009-09-14,06:40:00,2.9860,2.9860,2.9860,2.9860,2
2009-09-14,06:45:00,2.9860,2.9860,2.9860,2.9860,8
2009-09-14,06:50:00,2.9860,2.9860,2.9860,2.9860,1
2009-09-14,06:55:00,2.9870,2.9880,2.9860,2.9880,3
2009-09-14,07:00:00,2.9860,3.0030,2.9860,3.0030,74
2009-09-14,07:05:00,2.9930,3.0030,2.9860,3.0020,33
2009-09-14,07:10:00,3.0050,3.0080,2.9990,2.9990,19
2009-09-14,07:20:00,2.9940,3.0080,2.9940,3.0080,19
2009-09-14,07:25:00,3.0080,3.0080,2.9970,2.9970,12
2009-09-14,07:30:00,2.9940,2.9940,2.9930,2.9930,2
2009-09-14,07:35:00,2.9930,2.9980,2.9930,2.9980,8
2009-09-14,07:40:00,2.9970,2.9970,2.9970,2.9970,2
2009-09-14,07:50:00,2.9970,2.9970,2.9970,2.9970,1
2009-09-14,07:55:00,3.0030,3.0170,3.0030,3.0170,16
2009-09-14,08:00:00,3.0100,3.0180,3.0090,3.0180,13
2009-09-14,08:05:00,3.0100,3.0100,3.0030,3.0050,31
2009-09-14,08:10:00,3.0050,3.0050,3.0020,3.0020,18
2009-09-14,08:15:00,3.0000,3.0000,3.0000,3.0000,19
2009-09-14,08:20:00,2.9990,3.0000,2.9990,3.0000,18
2009-09-14,08:25:00,3.0000,3.0030,2.9910,2.9910,78
2009-09-14,08:30:00,2.9920,2.9920,2.9870,2.9890,46
2009-09-14,08:35:00,2.9890,2.9930,2.9870,2.9870,28
2009-09-14,08:40:00,2.9900,2.9900,2.9870,2.9880,20
2009-09-14,08:45:00,2.9960,3.0010,2.9960,3.0010,20
2009-09-14,08:50:00,3.0000,3.0000,3.0000,3.0000,5
2009-09-14,08:55:00,2.9960,2.9960,2.9950,2.9950,4
2009-09-14,09:00:00,2.9950,2.9960,2.9950,2.9950,74
2009-09-14,09:05:00,2.9920,2.9920,2.9880,2.9880,23
2009-09-14,09:10:00,2.9880,2.9910,2.9880,2.9910,3
2009-09-14,09:15:00,2.9880,2.9880,2.9860,2.9860,3
2009-09-14,09:20:00,2.9870,2.9870,2.9800,2.9800,24
2009-09-14,09:25:00,2.9800,2.9800,2.9710,2.9710,26
2009-09-14,09:30:00,2.9710,2.9710,2.9690,2.9690,49
2009-09-14,09:35:00,2.9680,2.9750,2.9670,2.9740,27
2009-09-14,09:50:00,2.9730,2.9740,2.9720,2.9720,4
2009-09-14,09:55:00,2.9690,2.9730,2.9680,2.9730,19
2009-09-14,10:00:00,2.9640,2.9700,2.9600,2.9610,25
2009-09-14,10:05:00,2.9600,2.9600,2.9510,2.9550,29
2009-09-14,10:10:00,2.9580,2.9580,2.9440,2.9470,27
2009-09-14,10:15:00,2.9500,2.9510,2.9380,2.9500,20
2009-09-14,10:20:00,2.9500,2.9580,2.9500,2.9580,15
2009-09-14,10:25:00,2.9570,2.9630,2.9500,2.9620,18
2009-09-14,10:30:00,2.9640,2.9640,2.9640,2.9640,5
2009-09-14,10:35:00,2.9650,2.9650,2.9650,2.9650,4
2009-09-14,10:40:00,2.9670,2.9740,2.9670,2.9740,7
2009-09-14,10:45:00,2.9700,2.9700,2.9680,2.9680,14
2009-09-14,10:50:00,2.9660,2.9660,2.9660,2.9660,1
2009-09-14,10:55:00,2.9680,2.9680,2.9680,2.9680,2
2009-09-14,11:10:00,2.9650,2.9650,2.9650,2.9650,9
2009-09-14,11:35:00,2.9650,2.9650,2.9650,2.9650,1
2009-09-14,11:40:00,2.9650,2.9650,2.9600,2.9600,20
2009-09-14,11:50:00,2.9650,2.9650,2.9650,2.9650,4
2009-09-14,12:00:00,2.9620,2.9640,2.9620,2.9640,3
2009-09-14,12:10:00,2.9650,2.9650,2.9650,2.9650,1
2009-09-14,12:15:00,2.9650,2.9650,2.9650,2.9650,1
2009-09-14,12:20:00,2.9680,2.9700,2.9680,2.9700,4
2009-09-14,12:30:00,2.9670,2.9750,2.9670,2.9750,18
2009-09-14,12:35:00,2.9750,2.9790,2.9750,2.9780,25
2009-09-14,12:40:00,2.9760,2.9760,2.9600,2.9690,33
2009-09-14,12:45:00,2.9720,2.9720,2.9620,2.9620,10
2009-09-14,12:50:00,2.9650,2.9700,2.9650,2.9700,6
2009-09-14,12:55:00,2.9640,2.9660,2.9640,2.9650,3
2009-09-14,13:00:00,2.9620,2.9650,2.9620,2.9650,5
2009-09-14,13:05:00,2.9640,2.9670,2.9610,2.9670,7
2009-09-14,13:10:00,2.9650,2.9650,2.9650,2.9650,1
2009-09-14,13:15:00,2.9640,2.9640,2.9640,2.9640,3
2009-09-14,13:20:00,2.9630,2.9660,2.9630,2.9660,4
2009-09-14,13:25:00,2.9660,2.9670,2.9660,2.9670,12
2009-09-14,13:30:00,2.9660,2.9680,2.9660,2.9660,8
2009-09-14,13:35:00,2.9660,2.9660,2.9660,2.9660,5
2009-09-14,13:40:00,2.9670,2.9680,2.9670,2.9680,3
2009-09-14,13:45:00,2.9680,2.9700,2.9680,2.9700,10
2009-09-14,13:50:00,2.9700,2.9710,2.9700,2.9710,21
2009-09-14,13:55:00,2.9700,2.9700,2.9700,2.9700,3
2009-09-14,14:00:00,2.9690,2.9780,2.9690,2.9780,16
2009-09-14,14:05:00,2.9780,2.9790,2.9740,2.9760,11
2009-09-14,14:10:00,2.9720,2.9720,2.9710,2.9720,4
2009-09-14,14:15:00,2.9710,2.9710,2.9690,2.9690,5
2009-09-14,14:20:00,2.9690,2.9710,2.9660,2.9680,34
2009-09-14,14:25:00,2.9680,2.9720,2.9680,2.9720,8
2009-09-14,14:30:00,2.9740,2.9770,2.9730,2.9730,9
2009-09-14,14:35:00,2.9750,2.9750,2.9720,2.9720,11
2009-09-14,14:40:00,2.9710,2.9880,2.9710,2.9850,31
2009-09-14,14:45:00,2.9880,2.9880,2.9850,2.9850,10
2009-09-14,14:50:00,2.9870,2.9900,2.9860,2.9900,14
2009-09-14,14:55:00,2.9900,2.9960,2.9900,2.9940,30
2009-09-14,15:00:00,2.9950,2.9980,2.9850,2.9930,14
2009-09-14,15:05:00,2.9930,2.9930,2.9850,2.9860,10
2009-09-14,15:10:00,2.9890,2.9950,2.9860,2.9950,16
2009-09-14,15:15:00,2.9950,2.9950,2.9910,2.9910,4
2009-09-14,15:20:00,2.9960,3.0040,2.9960,3.0020,14
2009-09-14,15:25:00,3.0040,3.0070,2.9960,3.0020,60
2009-09-14,15:30:00,3.0040,3.0040,2.9960,2.9960,27
2009-09-14,15:35:00,2.9980,2.9990,2.9980,2.9990,2
2009-09-14,15:40:00,3.0010,3.0030,2.9960,2.9970,22
2009-09-14,15:45:00,2.9960,2.9960,2.9870,2.9910,86
2009-09-14,15:50:00,2.9910,2.9920,2.9880,2.9880,4
2009-09-14,15:55:00,2.9880,2.9900,2.9840,2.9900,17
2009-09-14,16:00:00,2.9870,2.9900,2.9870,2.9900,4
2009-09-14,16:05:00,2.9950,2.9970,2.9950,2.9970,12
2009-09-14,16:10:00,3.0000,3.0000,2.9940,2.9940,5
2009-09-14,16:15:00,2.9900,2.9900,2.9830,2.9890,16
2009-09-14,16:20:00,2.9910,2.9920,2.9910,2.9920,6
2009-09-14,16:25:00,2.9930,2.9930,2.9850,2.9850,5
2009-09-14,16:30:00,2.9860,2.9860,2.9830,2.9830,5
2009-09-14,16:35:00,2.9820,2.9850,2.9790,2.9850,51
2009-09-14,16:40:00,2.9820,2.9820,2.9790,2.9790,2
2009-09-14,16:50:00,2.9740,2.9860,2.9730,2.9850,16
2009-09-14,16:55:00,2.9860,2.9860,2.9850,2.9850,6
2009-09-14,17:00:00,2.9840,2.9920,2.9840,2.9880,17
2009-09-14,17:05:00,2.9860,2.9860,2.9830,2.9850,7
2009-09-14,17:10:00,2.9850,2.9850,2.9820,2.9820,3
2009-09-14,17:15:00,2.9850,2.9860,2.9830,2.9830,14
2009-09-14,17:20:00,2.9820,2.9820,2.9820,2.9820,1
2009-09-14,17:25:00,2.9850,2.9850,2.9840,2.9840,2
2009-09-14,17:30:00,2.9840,2.9840,2.9840,2.9840,1
2009-09-14,17:35:00,2.9830,2.9850,2.9830,2.9850,3
2009-09-14,17:40:00,2.9840,2.9840,2.9840,2.9840,2
2009-09-14,17:45:00,2.9850,2.9850,2.9850,2.9850,4
2009-09-14,17:50:00,2.9850,2.9860,2.9850,2.9860,3
2009-09-14,17:55:00,2.9850,2.9850,2.9850,2.9850,5
2009-09-14,18:00:00,2.9850,2.9860,2.9840,2.9860,9
2009-09-14,18:05:00,2.9850,2.9860,2.9840,2.9860,21
2009-09-14,18:10:00,2.9880,2.9940,2.9880,2.9920,26
2009-09-14,18:15:00,2.9880,2.9880,2.9880,2.9880,1
2009-09-14,18:20:00,2.9900,2.9920,2.9880,2.9880,15
2009-09-14,18:25:00,2.9920,2.9920,2.9850,2.9890,17
2009-09-14,18:30:00,2.9900,2.9900,2.9880,2.9880,10
2009-09-14,18:35:00,2.9900,2.9900,2.9880,2.9880,6
2009-09-14,18:40:00,2.9880,2.9880,2.9850,2.9870,7
2009-09-14,18:45:00,2.9870,2.9920,2.9870,2.9920,18
2009-09-14,18:50:00,2.9970,3.0020,2.9880,2.9990,55
2009-09-14,18:55:00,3.0000,3.0040,2.9970,3.0020,49
2009-09-14,19:00:00,3.0040,3.0050,2.9920,3.0050,43
2009-09-14,19:05:00,3.0060,3.0230,3.0050,3.0160,145
2009-09-14,19:10:00,3.0120,3.0190,3.0070,3.0160,44
2009-09-14,19:15:00,3.0170,3.0210,3.0130,3.0190,27
2009-09-14,19:20:00,3.0150,3.0250,3.0150,3.0210,57
2009-09-14,19:25:00,3.0190,3.0250,3.0180,3.0230,23
2009-09-14,19:30:00,3.0190,3.0240,3.0190,3.0200,15
2009-09-14,19:35:00,3.0220,3.0360,3.0220,3.0250,209
2009-09-14,19:40:00,3.0250,3.0360,3.0250,3.0340,55
2009-09-14,19:45:00,3.0350,3.0400,3.0320,3.0350,72
2009-09-14,19:50:00,3.0360,3.0400,3.0230,3.0250,120
2009-09-14,19:55:00,3.0280,3.0280,3.0100,3.0180,143
2009-09-14,20:00:00,3.0160,3.0290,3.0150,3.0290,111
2009-09-14,20:05:00,3.0240,3.0250,2.9680,2.9780,435
2009-09-14,20:10:00,2.9780,2.9970,2.9690,2.9910,217
2009-09-14,20:15:00,2.9920,3.0050,2.9880,3.0040,250
2009-09-14,20:20:00,3.0050,3.0060,2.9950,3.0060,275
2009-09-14,20:25:00,3.0070,3.0610,3.0050,3.0320,1092
2009-09-14,20:30:00,3.0300,3.0380,2.9900,2.9910,582
2009-09-14,20:35:00,2.9940,3.0080,2.9420,2.9460,857
2009-09-14,20:40:00,2.9440,2.9750,2.9440,2.9740,586
2009-09-14,20:45:00,2.9740,2.9920,2.9730,2.9900,376
2009-09-14,20:50:00,2.9930,2.9930,2.9650,2.9680,227
2009-09-14,20:55:00,2.9680,3.0360,2.9640,3.0330,1169
2009-09-14,21:00:00,3.0350,3.1070,3.0300,3.0930,4374
2009-09-14,21:05:00,3.0940,3.0960,3.0470,3.0870,1897
2009-09-14,21:10:00,3.0890,3.1060,3.0680,3.0730,1771
2009-09-14,21:15:00,3.0730,3.0880,3.0600,3.0760,1417
2009-09-14,21:20:00,3.0760,3.1510,3.0720,3.1210,3084
2009-09-14,21:25:00,3.1210,3.1670,3.1170,3.1500,1992
2009-09-14,21:30:00,3.1530,3.1720,3.1350,3.1590,2629
2009-09-14,21:35:00,3.1570,3.2790,3.1520,3.2260,5545
2009-09-14,21:40:00,3.2260,3.3070,3.1970,3.2960,4932
2009-09-14,21:45:00,3.2940,3.2960,3.2400,3.2660,2813
2009-09-14,21:50:00,3.2640,3.2660,3.1520,3.1890,4363
2009-09-14,21:55:00,3.1890,3.2470,3.1650,3.2300,2581
2009-09-14,22:00:00,3.2300,3.2310,3.1630,3.1690,2280
2009-09-14,22:05:00,3.1700,3.2050,3.1650,3.1650,1371
2009-09-14,22:10:00,3.1650,3.2100,3.1650,3.1880,1394
2009-09-14,22:15:00,3.1870,3.2170,3.1850,3.2170,931
2009-09-14,22:20:00,3.2170,3.2240,3.2020,3.2090,1577
2009-09-14,22:25:00,3.2080,3.2170,3.1800,3.1940,1082
2009-09-14,22:30:00,3.1930,3.2160,3.1880,3.2050,583
2009-09-14,22:35:00,3.2050,3.2560,3.2030,3.2470,2081
2009-09-14,22:40:00,3.2470,3.2500,3.2310,3.2380,1151
2009-09-14,22:45:00,3.2390,3.2800,3.2380,3.2690,2413
2009-09-14,22:50:00,3.2670,3.2670,3.2400,3.2500,879
2009-09-14,22:55:00,3.2530,3.2580,3.2250,3.2270,999
2009-09-14,23:00:00,3.2300,3.2610,3.2250,3.2590,911
2009-09-14,23:05:00,3.2620,3.3400,3.2600,3.3170,4765
2009-09-14,23:10:00,3.3170,3.3670,3.3120,3.3310,4293
2009-09-14,23:15:00,3.3310,3.3410,3.3110,3.3270,1529
2009-09-14,23:20:00,3.3260,3.3700,3.2880,3.3540,2892
2009-09-14,23:25:00,3.3540,3.3750,3.3080,3.3240,2796
2009-09-14,23:30:00,3.3250,3.3300,3.2850,3.2900,1739
2009-09-14,23:35:00,3.2910,3.3190,3.2670,3.2820,1555
2009-09-14,23:40:00,3.2820,3.3000,3.2790,3.2860,912
2009-09-14,23:45:00,3.2870,3.3220,3.2870,3.3000,957
2009-09-14,23:50:00,3.3000,3.3250,3.2920,3.3200,610
2009-09-14,23:55:00,3.3200,3.3290,3.2920,3.2920,842
2009-09-15,00:00:00,3.2930,3.3050,3.2210,3.2440,2284
2009-09-15,00:05:00,3.2420,3.2640,3.2360,3.2490,1073
2009-09-15,00:10:00,3.2490,3.2610,3.2430,3.2580,579
2009-09-15,00:15:00,3.2560,3.2930,3.2540,3.2720,987
2009-09-15,00:20:00,3.2710,3.3250,3.2680,3.3090,1083
2009-09-15,00:25:00,3.3110,3.3160,3.2810,3.2810,674
2009-09-15,00:30:00,3.2820,3.2950,3.2730,3.2770,401
2009-09-15,00:35:00,3.2770,3.2930,3.2300,3.2400,1186
2009-09-15,00:40:00,3.2400,3.2530,3.1920,3.1980,1465
2009-09-15,00:45:00,3.2020,3.2390,3.1860,3.2320,1822
2009-09-15,00:50:00,3.2300,3.2310,3.1850,3.2300,1338
2009-09-15,00:55:00,3.2300,3.2350,3.1990,3.2250,732
2009-09-15,01:00:00,3.2260,3.2490,3.2140,3.2440,766
2009-09-15,01:05:00,3.2460,3.2490,3.2280,3.2330,714
2009-09-15,01:10:00,3.2350,3.2460,3.2240,3.2300,481
2009-09-15,01:15:00,3.2300,3.2350,3.1950,3.1950,641
2009-09-15,01:20:00,3.1980,3.2260,3.1850,3.2140,792
2009-09-15,01:25:00,3.2140,3.2390,3.2090,3.2270,434
2009-09-15,01:30:00,3.2290,3.2950,3.2270,3.2750,1067
2009-09-15,01:35:00,3.2760,3.2900,3.2600,3.2710,857
2009-09-15,01:40:00,3.2720,3.2750,3.2420,3.2560,727
2009-09-15,01:45:00,3.2550,3.2590,3.2440,3.2460,542
2009-09-15,01:50:00,3.2450,3.2600,3.2300,3.2470,797
2009-09-15,01:55:00,3.2450,3.2830,3.2370,3.2800,1085
2009-09-15,02:00:00,3.2740,3.2820,3.2460,3.2600,1066
2009-09-15,02:05:00,3.2590,3.2610,3.2180,3.2360,1412
2009-09-15,02:10:00,3.2350,3.2720,3.2240,3.2280,1162
2009-09-15,02:15:00,3.2280,3.2720,3.2260,3.2590,1123
2009-09-15,02:20:00,3.2580,3.3190,3.2550,3.3100,2792
2009-09-15,02:25:00,3.3100,3.3170,3.2860,3.3030,4097
2009-09-15,02:30:00,3.3040,3.3350,3.3040,3.3270,1464
2009-09-15,02:35:00,3.3270,3.3580,3.3250,3.3560,756
2009-09-15,02:40:00,3.3570,3.3610,3.3470,3.3540,646
2009-09-15,02:45:00,3.3550,3.3630,3.3520,3.3560,393
2009-09-15,02:50:00,3.3560,3.3560,3.3460,3.3510,362
2009-09-15,02:55:00,3.3510,3.3620,3.3480,3.3600,207
2009-09-15,03:00:00,3.3590,3.3590,3.3470,3.3490,173
2009-09-15,03:05:00,3.3550,3.3550,3.3430,3.3440,168
2009-09-15,03:10:00,3.3460,3.3500,3.3410,3.3440,120
2009-09-15,03:15:00,3.3430,3.3520,3.3310,3.3340,190
2009-09-15,03:20:00,3.3320,3.3390,3.3320,3.3370,108
2009-09-15,03:25:00,3.3390,3.3450,3.3390,3.3430,47
2009-09-15,03:30:00,3.3430,3.3540,3.3420,3.3480,111
2009-09-15,03:35:00,3.3470,3.3600,3.3450,3.3570,267
2009-09-15,03:40:00,3.3550,3.3650,3.3550,3.3620,163
2009-09-15,03:45:00,3.3620,3.3680,3.3610,3.3650,187
2009-09-15,03:50:00,3.3650,3.3710,3.3610,3.3660,168
2009-09-15,03:55:00,3.3650,3.3670,3.3590,3.3590,159
2009-09-15,04:00:00,3.3580,3.3620,3.3580,3.3600,28
2009-09-15,04:05:00,3.3610,3.3760,3.3600,3.3740,121
2009-09-15,04:10:00,3.3740,3.3850,3.3720,3.3750,112
2009-09-15,04:15:00,3.3770,3.4050,3.3760,3.3970,423
2009-09-15,04:20:00,3.3980,3.4070,3.3960,3.4050,192
2009-09-15,04:25:00,3.4050,3.4240,3.4010,3.4190,271
2009-09-15,04:30:00,3.4140,3.4240,3.4140,3.4160,114
2009-09-15,04:35:00,3.4160,3.4170,3.4140,3.4170,10
2009-09-15,04:40:00,3.4170,3.4240,3.4120,3.4200,153
2009-09-15,04:45:00,3.4200,3.4240,3.4120,3.4130,74
2009-09-15,04:50:00,3.4120,3.4250,3.4120,3.4190,101
2009-09-15,04:55:00,3.4190,3.4350,3.4150,3.4170,113
2009-09-15,05:00:00,3.4200,3.4200,3.4170,3.4200,26
2009-09-15,05:05:00,3.4200,3.4300,3.4200,3.4300,21
2009-09-15,05:10:00,3.4220,3.4390,3.4170,3.4170,45
2009-09-15,06:00:00,3.4210,3.4300,3.4210,3.4300,19
2009-09-15,06:05:00,3.4350,3.4350,3.4300,3.4300,8
2009-09-15,06:10:00,3.4300,3.4300,3.4220,3.4220,61
2009-09-15,06:15:00,3.4210,3.4250,3.4190,3.4230,17
2009-09-15,06:20:00,3.4250,3.4300,3.4230,3.4240,11
2009-09-15,06:25:00,3.4230,3.4240,3.4230,3.4240,13
2009-09-15,06:30:00,3.4220,3.4230,3.4210,3.4210,10
2009-09-15,06:35:00,3.4210,3.4210,3.4200,3.4200,3
2009-09-15,06:40:00,3.4240,3.4250,3.4210,3.4210,5
2009-09-15,06:45:00,3.4190,3.4190,3.4120,3.4120,21
2009-09-15,06:50:00,3.4120,3.4190,3.4120,3.4140,71
2009-09-15,06:55:00,3.4170,3.4170,3.4150,3.4150,6
2009-09-15,07:00:00,3.4140,3.4140,3.4140,3.4140,1
2009-09-15,07:05:00,3.4150,3.4150,3.4150,3.4150,1
2009-09-15,07:10:00,3.4140,3.4140,3.4140,3.4140,1
2009-09-15,07:20:00,3.4190,3.4190,3.4160,3.4160,2
2009-09-15,07:30:00,3.4170,3.4170,3.4170,3.4170,1
2009-09-15,07:35:00,3.4210,3.4210,3.4210,3.4210,3
2009-09-15,07:40:00,3.4200,3.4210,3.4200,3.4210,2
2009-09-15,07:55:00,3.4200,3.4210,3.4200,3.4200,5
2009-09-15,08:00:00,3.4160,3.4160,3.4160,3.4160,2
2009-09-15,08:05:00,3.4190,3.4190,3.4120,3.4120,4
2009-09-15,08:10:00,3.4110,3.4110,3.4090,3.4090,5
2009-09-15,08:15:00,3.4140,3.4300,3.4140,3.4240,14
2009-09-15,08:30:00,3.4250,3.4280,3.4200,3.4200,4
2009-09-15,08:35:00,3.4250,3.4590,3.4250,3.4590,156
2009-09-15,08:40:00,3.4520,3.4660,3.4490,3.4650,97
2009-09-15,08:45:00,3.4650,3.4650,3.4580,3.4580,22
2009-09-15,08:50:00,3.4600,3.4600,3.4530,3.4550,37
2009-09-15,08:55:00,3.4550,3.4620,3.4550,3.4610,8
2009-09-15,09:00:00,3.4590,3.4620,3.4550,3.4550,15
2009-09-15,09:05:00,3.4590,3.4950,3.4590,3.4870,204
2009-09-15,09:10:00,3.4850,3.5000,3.4840,3.4840,136
2009-09-15,09:15:00,3.4840,3.4840,3.4800,3.4800,19
2009-09-15,09:20:00,3.4800,3.4890,3.4800,3.4800,17
2009-09-15,09:25:00,3.4850,3.4900,3.4830,3.4900,18
2009-09-15,09:30:00,3.4900,3.4910,3.4790,3.4790,19
2009-09-15,09:35:00,3.4800,3.4810,3.4790,3.4800,32
2009-09-15,09:40:00,3.4820,3.4840,3.4790,3.4800,12
2009-09-15,09:45:00,3.4800,3.4820,3.4790,3.4800,32
2009-09-15,09:50:00,3.4820,3.4820,3.4790,3.4790,22
2009-09-15,09:55:00,3.4790,3.4820,3.4790,3.4800,8
2009-09-15,10:00:00,3.4790,3.4790,3.4790,3.4790,1
2009-09-15,10:05:00,3.4800,3.4800,3.4790,3.4790,5
2009-09-15,10:10:00,3.4790,3.4790,3.4790,3.4790,1
2009-09-15,10:15:00,3.4790,3.4850,3.4790,3.4840,8
2009-09-15,10:20:00,3.4850,3.4850,3.4800,3.4800,2
2009-09-15,10:25:00,3.4790,3.4910,3.4790,3.4820,20
2009-09-15,10:30:00,3.4840,3.4840,3.4840,3.4840,1
2009-09-15,10:35:00,3.4800,3.4800,3.4790,3.4790,32
2009-09-15,10:40:00,3.4790,3.4790,3.4790,3.4790,4
2009-09-15,10:45:00,3.4820,3.4820,3.4820,3.4820,1
2009-09-15,10:50:00,3.4820,3.4820,3.4790,3.4800,28
2009-09-15,10:55:00,3.4840,3.4840,3.4800,3.4800,3
2009-09-15,11:00:00,3.4790,3.4790,3.4790,3.4790,1
2009-09-15,11:10:00,3.4800,3.4840,3.4800,3.4840,2
2009-09-15,11:15:00,3.4840,3.4840,3.4840,3.4840,1
2009-09-15,11:30:00,3.4840,3.4840,3.4830,3.4830,2
2009-09-15,11:35:00,3.4810,3.4810,3.4800,3.4800,2
2009-09-15,11:40:00,3.4790,3.4800,3.4790,3.4790,30
2009-09-15,11:45:00,3.4790,3.4790,3.4790,3.4790,13
2009-09-15,11:50:00,3.4790,3.4800,3.4790,3.4790,6
2009-09-15,11:55:00,3.4810,3.4810,3.4780,3.4780,6
2009-09-15,12:00:00,3.4780,3.4790,3.4760,3.4760,16
2009-09-15,12:05:00,3.4760,3.4760,3.4680,3.4700,11
2009-09-15,12:10:00,3.4690,3.4690,3.4630,3.4650,18
2009-09-15,12:15:00,3.4650,3.4650,3.4610,3.4650,20
2009-09-15,12:20:00,3.4700,3.4810,3.4700,3.4770,19
2009-09-15,12:25:00,3.4770,3.4790,3.4580,3.4590,36
2009-09-15,12:30:00,3.4600,3.4630,3.4320,3.4360,110
2009-09-15,12:35:00,3.4380,3.4390,3.4220,3.4330,58
2009-09-15,12:40:00,3.4280,3.4440,3.4270,3.4350,35
2009-09-15,12:45:00,3.4370,3.4370,3.4300,3.4320,20
2009-09-15,12:50:00,3.4320,3.4430,3.4320,3.4400,22
2009-09-15,12:55:00,3.4420,3.4440,3.4350,3.4380,32
2009-09-15,13:00:00,3.4380,3.4480,3.4380,3.4480,34
2009-09-15,13:05:00,3.4490,3.4540,3.4480,3.4510,14
2009-09-15,13:10:00,3.4500,3.4520,3.4490,3.4500,11
2009-09-15,13:15:00,3.4510,3.4540,3.4500,3.4500,22
2009-09-15,13:20:00,3.4500,3.4560,3.4500,3.4540,7
2009-09-15,13:25:00,3.4530,3.4540,3.4510,3.4510,9
2009-09-15,13:30:00,3.4480,3.4480,3.4480,3.4480,2
2009-09-15,13:35:00,3.4470,3.4480,3.4460,3.4480,11
2009-09-15,13:40:00,3.4470,3.4470,3.4440,3.4440,10
2009-09-15,13:45:00,3.4440,3.4440,3.4350,3.4350,16
2009-09-15,13:50:00,3.4370,3.4380,3.4270,3.4320,13
2009-09-15,13:55:00,3.4340,3.4340,3.4310,3.4310,10
2009-09-15,14:00:00,3.4300,3.4350,3.4270,3.4310,17
2009-09-15,14:05:00,3.4330,3.4380,3.4330,3.4370,17
2009-09-15,14:10:00,3.4330,3.4440,3.4320,3.4440,18
2009-09-15,14:15:00,3.4450,3.4450,3.4300,3.4300,6
2009-09-15,14:20:00,3.4320,3.4390,3.4320,3.4360,9
2009-09-15,14:25:00,3.4330,3.4350,3.4320,3.4350,6
2009-09-15,14:30:00,3.4330,3.4360,3.4310,3.4360,30
2009-09-15,14:35:00,3.4380,3.4380,3.4340,3.4340,6
2009-09-15,14:40:00,3.4350,3.4350,3.4350,3.4350,1
2009-09-15,14:50:00,3.4340,3.4350,3.4330,3.4350,6
2009-09-15,14:55:00,3.4340,3.4340,3.4330,3.4330,6
2009-09-15,15:00:00,3.4370,3.4380,3.4320,3.4340,11
2009-09-15,15:05:00,3.4330,3.4370,3.4310,3.4310,26
2009-09-15,15:10:00,3.4320,3.4330,3.4270,3.4270,23
2009-09-15,15:15:00,3.4250,3.4250,3.4200,3.4220,71
2009-09-15,15:20:00,3.4220,3.4240,3.4220,3.4230,16
2009-09-15,15:25:00,3.4230,3.4310,3.4230,3.4310,13
2009-09-15,15:30:00,3.4300,3.4310,3.4300,3.4310,14
2009-09-15,15:35:00,3.4290,3.4290,3.4260,3.4260,13
2009-09-15,15:40:00,3.4270,3.4270,3.4260,3.4270,22
2009-09-15,15:45:00,3.4280,3.4290,3.4280,3.4290,2
2009-09-15,15:50:00,3.4290,3.4290,3.4280,3.4280,2
2009-09-15,15:55:00,3.4300,3.4390,3.4300,3.4390,16
2009-09-15,16:00:00,3.4370,3.4370,3.4270,3.4280,22
2009-09-15,16:05:00,3.4290,3.4350,3.4280,3.4350,13
2009-09-15,16:10:00,3.4340,3.4340,3.4340,3.4340,6
2009-09-15,16:15:00,3.4290,3.4290,3.4270,3.4280,5
2009-09-15,16:20:00,3.4260,3.4280,3.4260,3.4260,19
2009-09-15,16:25:00,3.4290,3.4290,3.4240,3.4240,30
2009-09-15,16:30:00,3.4260,3.4300,3.4260,3.4300,4
2009-09-15,16:35:00,3.4280,3.4280,3.4260,3.4260,11
2009-09-15,16:40:00,3.4240,3.4250,3.4230,3.4230,11
2009-09-15,16:45:00,3.4230,3.4230,3.4210,3.4220,7
2009-09-15,16:50:00,3.4220,3.4220,3.4180,3.4190,57
2009-09-15,16:55:00,3.4190,3.4190,3.4180,3.4190,8
2009-09-15,17:00:00,3.4200,3.4210,3.4180,3.4180,23
2009-09-15,17:05:00,3.4180,3.4230,3.4180,3.4230,11
2009-09-15,17:10:00,3.4230,3.4310,3.4230,3.4300,23
2009-09-15,17:15:00,3.4300,3.4310,3.4250,3.4260,14
2009-09-15,17:20:00,3.4260,3.4270,3.4240,3.4260,8
2009-09-15,17:25:00,3.4280,3.4280,3.4260,3.4270,5
2009-09-15,17:30:00,3.4260,3.4260,3.4250,3.4250,2
2009-09-15,17:35:00,3.4270,3.4290,3.4240,3.4290,20
2009-09-15,17:40:00,3.4300,3.4520,3.4300,3.4520,61
2009-09-15,17:45:00,3.4510,3.4510,3.4410,3.4410,12
2009-09-15,17:50:00,3.4450,3.4450,3.4430,3.4430,6
2009-09-15,17:55:00,3.4470,3.4520,3.4470,3.4510,21
2009-09-15,18:00:00,3.4480,3.4480,3.4480,3.4480,1
2009-09-15,18:05:00,3.4490,3.4520,3.4490,3.4500,26
2009-09-15,18:10:00,3.4470,3.4510,3.4470,3.4510,7
2009-09-15,18:15:00,3.4520,3.4620,3.4520,3.4600,23
2009-09-15,18:20:00,3.4630,3.4710,3.4630,3.4710,24
2009-09-15,18:25:00,3.4710,3.4800,3.4710,3.4770,24
2009-09-15,18:30:00,3.4770,3.4820,3.4680,3.4820,30
2009-09-15,18:35:00,3.4800,3.4800,3.4600,3.4630,20
2009-09-15,18:40:00,3.4600,3.4820,3.4600,3.4730,75
2009-09-15,18:45:00,3.4740,3.4860,3.4740,3.4820,29
2009-09-15,18:50:00,3.4840,3.5120,3.4780,3.5030,247
2009-09-15,18:55:00,3.5030,3.5030,3.4690,3.4760,160
2009-09-15,19:00:00,3.4760,3.4850,3.4680,3.4710,228
2009-09-15,19:05:00,3.4700,3.4760,3.4690,3.4760,39
2009-09-15,19:10:00,3.4760,3.4820,3.4760,3.4770,73
2009-09-15,19:15:00,3.4770,3.4880,3.4760,3.4860,59
2009-09-15,19:20:00,3.4840,3.4840,3.4820,3.4830,37
2009-09-15,19:25:00,3.4830,3.4950,3.4790,3.4930,109
2009-09-15,19:30:00,3.4890,3.5010,3.4850,3.4930,148
2009-09-15,19:35:00,3.4940,3.4990,3.4840,3.4920,109
2009-09-15,19:40:00,3.4890,3.4890,3.4710,3.4770,161
2009-09-15,19:45:00,3.4770,3.5070,3.4770,3.5000,190
2009-09-15,19:50:00,3.5000,3.5480,3.4930,3.5370,610
2009-09-15,19:55:00,3.5400,3.5780,3.5260,3.5540,1339
2009-09-15,20:00:00,3.5540,3.5600,3.5140,3.5140,450
2009-09-15,20:05:00,3.5180,3.5320,3.5110,3.5210,438
2009-09-15,20:10:00,3.5260,3.5600,3.5200,3.5280,631
2009-09-15,20:15:00,3.5280,3.5350,3.5010,3.5060,992
2009-09-15,20:20:00,3.5040,3.5300,3.4890,3.5010,637
2009-09-15,20:25:00,3.5000,3.5060,3.4640,3.4820,987
2009-09-15,20:30:00,3.4860,3.5040,3.4680,3.4880,629
2009-09-15,20:35:00,3.4890,3.5250,3.4860,3.4980,616
2009-09-15,20:40:00,3.4980,3.5000,3.4910,3.5000,392
2009-09-15,20:45:00,3.4990,3.5570,3.4980,3.5430,1359
2009-09-15,20:50:00,3.5410,3.5550,3.5300,3.5370,980
2009-09-15,20:55:00,3.5360,3.5440,3.5180,3.5370,1118
2009-09-15,21:00:00,3.5360,3.5430,3.4700,3.4710,2999
2009-09-15,21:05:00,3.4720,3.4840,3.4300,3.4540,3750
2009-09-15,21:10:00,3.4530,3.4740,3.4100,3.4190,2644
2009-09-15,21:15:00,3.4160,3.4450,3.4020,3.4220,3158
2009-09-15,21:20:00,3.4230,3.4560,3.4200,3.4220,1206
2009-09-15,21:25:00,3.4230,3.4730,3.4220,3.4630,1613
2009-09-15,21:30:00,3.4650,3.4910,3.4570,3.4890,2064
2009-09-15,21:35:00,3.4870,3.4990,3.4620,3.4720,1946
2009-09-15,21:40:00,3.4740,3.4790,3.4320,3.4430,1711
2009-09-15,21:45:00,3.4470,3.4500,3.4300,3.4500,940
2009-09-15,21:50:00,3.4490,3.4730,3.4350,3.4370,1026
2009-09-15,21:55:00,3.4400,3.4410,3.4200,3.4250,1443
2009-09-15,22:00:00,3.4250,3.4300,3.3570,3.4030,3931
2009-09-15,22:05:00,3.4020,3.4200,3.3910,3.4080,1465
2009-09-15,22:10:00,3.4100,3.4350,3.4010,3.4090,1402
2009-09-15,22:15:00,3.4060,3.4090,3.3600,3.3760,2311
2009-09-15,22:20:00,3.3760,3.3780,3.3360,3.3700,2695
2009-09-15,22:25:00,3.3690,3.3870,3.3580,3.3770,1066
2009-09-15,22:30:00,3.3760,3.3800,3.3500,3.3800,1230
2009-09-15,22:35:00,3.3800,3.4110,3.3800,3.3950,1519
2009-09-15,22:40:00,3.3930,3.4600,3.3850,3.4370,2510
2009-09-15,22:45:00,3.4360,3.4380,3.4180,3.4250,877
2009-09-15,22:50:00,3.4260,3.5050,3.4250,3.4790,3204
2009-09-15,22:55:00,3.4800,3.4950,3.4660,3.4780,1088
2009-09-15,23:00:00,3.4780,3.4860,3.4680,3.4780,991
2009-09-15,23:05:00,3.4780,3.4800,3.4450,3.4540,1300
2009-09-15,23:10:00,3.4550,3.4810,3.4530,3.4730,625
2009-09-15,23:15:00,3.4730,3.4790,3.4530,3.4700,857
2009-09-15,23:20:00,3.4700,3.4790,3.4640,3.4740,516
2009-09-15,23:25:00,3.4720,3.4750,3.4510,3.4520,545
2009-09-15,23:30:00,3.4540,3.4550,3.4220,3.4390,1137
2009-09-15,23:35:00,3.4370,3.4790,3.4370,3.4700,788
2009-09-15,23:40:00,3.4710,3.5400,3.4680,3.5150,2989
2009-09-15,23:45:00,3.5150,3.5410,3.5050,3.5270,1413
2009-09-15,23:50:00,3.5270,3.6000,3.5260,3.5570,4606
2009-09-15,23:55:00,3.5590,3.5800,3.5490,3.5640,1824
2009-09-16,00:00:00,3.5660,3.5770,3.5450,3.5610,1867
2009-09-16,00:05:00,3.5610,3.5610,3.5130,3.5380,1666
2009-09-16,00:10:00,3.5360,3.5400,3.5120,3.5250,1037
2009-09-16,00:15:00,3.5260,3.5350,3.5230,3.5270,510
2009-09-16,00:20:00,3.5300,3.5690,3.5250,3.5640,676
2009-09-16,00:25:00,3.5630,3.5650,3.5320,3.5390,647
2009-09-16,00:30:00,3.5400,3.5650,3.5380,3.5650,515
2009-09-16,00:35:00,3.5620,3.5690,3.5300,3.5350,789
2009-09-16,00:40:00,3.5350,3.5430,3.5190,3.5400,497
2009-09-16,00:45:00,3.5400,3.5600,3.5400,3.5470,653
2009-09-16,00:50:00,3.5470,3.5580,3.5440,3.5560,249
2009-09-16,00:55:00,3.5550,3.5790,3.5550,3.5740,911
2009-09-16,01:00:00,3.5700,3.6000,3.5460,3.5480,1342
2009-09-16,01:05:00,3.5470,3.5540,3.5330,3.5500,660
2009-09-16,01:10:00,3.5490,3.5700,3.5460,3.5630,978
2009-09-16,01:15:00,3.5660,3.5880,3.5490,3.5550,890
2009-09-16,01:20:00,3.5550,3.5550,3.5330,3.5350,743
2009-09-16,01:25:00,3.5340,3.5350,3.4800,3.4980,2080
2009-09-16,01:30:00,3.4960,3.5140,3.4920,3.5060,693
2009-09-16,01:35:00,3.5060,3.5070,3.4250,3.4260,2660
2009-09-16,01:40:00,3.4260,3.4600,3.3730,3.4580,3329
2009-09-16,01:45:00,3.4570,3.4590,3.4100,3.4230,1495
2009-09-16,01:50:00,3.4220,3.4240,3.3950,3.4240,1240
2009-09-16,01:55:00,3.4240,3.4620,3.4180,3.4290,1329
2009-09-16,02:00:00,3.4310,3.4470,3.3680,3.3800,1683
2009-09-16,02:05:00,3.3800,3.3960,3.3310,3.3520,2272
2009-09-16,02:10:00,3.3580,3.3860,3.3150,3.3790,2555
2009-09-16,02:15:00,3.3780,3.3780,3.3380,3.3650,1212
2009-09-16,02:20:00,3.3660,3.3790,3.3450,3.3540,1720
2009-09-16,02:25:00,3.3540,3.3650,3.3130,3.3180,6021
2009-09-16,02:30:00,3.3220,3.3510,3.3200,3.3490,1401
2009-09-16,02:35:00,3.3510,3.3510,3.3400,3.3410,439
2009-09-16,02:40:00,3.3410,3.3520,3.3410,3.3490,180
2009-09-16,02:45:00,3.3490,3.3540,3.3430,3.3480,290
2009-09-16,02:50:00,3.3480,3.3540,3.3460,3.3510,82
2009-09-16,02:55:00,3.3510,3.3630,3.3500,3.3620,190
2009-09-16,03:00:00,3.3620,3.3680,3.3570,3.3590,169
2009-09-16,03:05:00,3.3590,3.3740,3.3570,3.3700,270
2009-09-16,03:10:00,3.3720,3.3720,3.3680,3.3710,30
2009-09-16,03:15:00,3.3710,3.3770,3.3700,3.3750,68
2009-09-16,03:20:00,3.3740,3.3800,3.3730,3.3780,86
2009-09-16,03:25:00,3.3780,3.3780,3.3620,3.3690,114
2009-09-16,03:30:00,3.3700,3.3780,3.3670,3.3700,60
2009-09-16,03:35:00,3.3690,3.3750,3.3660,3.3750,73
2009-09-16,03:40:00,3.3740,3.3800,3.3670,3.3800,122
2009-09-16,03:45:00,3.3790,3.3850,3.3770,3.3810,98
2009-09-16,03:50:00,3.3830,3.3890,3.3830,3.3850,38
2009-09-16,03:55:00,3.3860,3.3890,3.3820,3.3850,52
2009-09-16,04:00:00,3.3860,3.3880,3.3840,3.3860,21
2009-09-16,04:05:00,3.3860,3.3880,3.3830,3.3830,39
2009-09-16,04:10:00,3.3830,3.3860,3.3800,3.3810,12
2009-09-16,04:15:00,3.3850,3.3850,3.3660,3.3670,101
2009-09-16,04:20:00,3.3700,3.3710,3.3610,3.3700,21
2009-09-16,04:25:00,3.3700,3.3740,3.3700,3.3730,14
2009-09-16,04:30:00,3.3700,3.3700,3.3620,3.3620,13
2009-09-16,04:35:00,3.3580,3.3660,3.3580,3.3660,38
2009-09-16,04:40:00,3.3640,3.3730,3.3640,3.3680,9
2009-09-16,04:50:00,3.3700,3.3700,3.3610,3.3650,10
2009-09-16,04:55:00,3.3680,3.3680,3.3630,3.3640,5
2009-09-16,05:00:00,3.3630,3.3630,3.3600,3.3600,22
2009-09-16,05:05:00,3.3600,3.3630,3.3600,3.3630,8
2009-09-16,05:10:00,3.3680,3.3690,3.3580,3.3620,40
2009-09-16,06:00:00,3.3550,3.3640,3.3550,3.3590,15
2009-09-16,06:05:00,3.3560,3.3560,3.3560,3.3560,1
2009-09-16,06:10:00,3.3580,3.3580,3.3560,3.3560,4
2009-09-16,06:15:00,3.3570,3.3610,3.3570,3.3610,11
2009-09-16,06:20:00,3.3550,3.3650,3.3550,3.3650,3
2009-09-16,06:25:00,3.3650,3.3650,3.3650,3.3650,1
2009-09-16,06:30:00,3.3690,3.3700,3.3660,3.3680,8
2009-09-16,06:35:00,3.3640,3.3640,3.3640,3.3640,1
2009-09-16,06:45:00,3.3650,3.3720,3.3650,3.3720,4
2009-09-16,06:50:00,3.3750,3.3750,3.3750,3.3750,1
2009-09-16,06:55:00,3.3750,3.3750,3.3740,3.3740,3
2009-09-16,07:00:00,3.3760,3.3760,3.3760,3.3760,1
2009-09-16,07:05:00,3.3860,3.3860,3.3850,3.3850,3
2009-09-16,07:10:00,3.3850,3.3860,3.3850,3.3860,3
2009-09-16,07:15:00,3.3800,3.3800,3.3760,3.3760,2
2009-09-16,07:30:00,3.3820,3.3820,3.3820,3.3820,2
2009-09-16,07:35:00,3.3930,3.3980,3.3930,3.3980,2
2009-09-16,07:40:00,3.3970,3.3970,3.3830,3.3830,5
2009-09-16,07:55:00,3.3970,3.4100,3.3970,3.4100,31
2009-09-16,08:00:00,3.4000,3.4000,3.4000,3.4000,1
2009-09-16,08:05:00,3.4100,3.4430,3.4100,3.4380,42
2009-09-16,08:10:00,3.4400,3.4490,3.4380,3.4490,43
2009-09-16,08:15:00,3.4430,3.4560,3.4410,3.4490,12
2009-09-16,08:20:00,3.4500,3.4580,3.4500,3.4580,15
2009-09-16,08:25:00,3.4510,3.4600,3.4510,3.4600,33
2009-09-16,08:30:00,3.4570,3.4570,3.4560,3.4560,25
2009-09-16,08:35:00,3.4560,3.4580,3.4560,3.4570,7
2009-09-16,08:40:00,3.4570,3.4570,3.4560,3.4560,5
2009-09-16,08:45:00,3.4560,3.4560,3.4510,3.4510,13
2009-09-16,08:50:00,3.4540,3.4540,3.4510,3.4510,5
2009-09-16,08:55:00,3.4510,3.4550,3.4500,3.4500,49
2009-09-16,09:00:00,3.4480,3.4500,3.4460,3.4480,7
2009-09-16,09:05:00,3.4460,3.4460,3.4460,3.4460,1
2009-09-16,09:10:00,3.4460,3.4460,3.4460,3.4460,1
2009-09-16,09:15:00,3.4470,3.4470,3.4400,3.4410,9
2009-09-16,09:20:00,3.4410,3.4410,3.4410,3.4410,2
2009-09-16,09:25:00,3.4500,3.4520,3.4500,3.4510,4
2009-09-16,09:30:00,3.4490,3.4490,3.4450,3.4450,8
2009-09-16,09:35:00,3.4400,3.4400,3.4400,3.4400,51
2009-09-16,09:40:00,3.4400,3.4450,3.4400,3.4450,14
2009-09-16,09:50:00,3.4490,3.4560,3.4490,3.4490,31
2009-09-16,09:55:00,3.4510,3.4510,3.4400,3.4410,10
2009-09-16,10:00:00,3.4410,3.4410,3.4400,3.4400,10
2009-09-16,10:05:00,3.4410,3.4460,3.4410,3.4460,2
2009-09-16,10:10:00,3.4470,3.4490,3.4400,3.4410,9
2009-09-16,10:20:00,3.4450,3.4450,3.4450,3.4450,1
2009-09-16,10:25:00,3.4420,3.4420,3.4410,3.4410,4
2009-09-16,10:30:00,3.4410,3.4410,3.4410,3.4410,1
2009-09-16,10:35:00,3.4400,3.4440,3.4400,3.4400,16
2009-09-16,10:40:00,3.4400,3.4400,3.4070,3.4070,35
2009-09-16,10:45:00,3.4080,3.4080,3.4050,3.4050,8
2009-09-16,10:50:00,3.4070,3.4120,3.4070,3.4080,8
2009-09-16,10:55:00,3.4070,3.4100,3.4040,3.4040,9
2009-09-16,11:00:00,3.4080,3.4140,3.4080,3.4080,9
2009-09-16,11:05:00,3.4090,3.4140,3.4050,3.4050,3
2009-09-16,11:10:00,3.4110,3.4110,3.4110,3.4110,1
2009-09-16,11:15:00,3.4110,3.4120,3.4070,3.4080,6
2009-09-16,11:20:00,3.4120,3.4120,3.4120,3.4120,1
2009-09-16,11:30:00,3.4160,3.4160,3.4100,3.4100,3
2009-09-16,11:35:00,3.4170,3.4170,3.4100,3.4100,2
2009-09-16,11:45:00,3.4180,3.4200,3.4170,3.4200,16
2009-09-16,11:50:00,3.4160,3.4160,3.4160,3.4160,1
2009-09-16,11:55:00,3.4250,3.4270,3.4250,3.4270,5
2009-09-16,12:05:00,3.4150,3.4150,3.4150,3.4150,1
2009-09-16,12:20:00,3.4180,3.4240,3.4180,3.4240,8
2009-09-16,12:30:00,3.4250,3.4270,3.4170,3.4230,15
2009-09-16,12:35:00,3.4250,3.4260,3.4220,3.4260,8
2009-09-16,12:40:00,3.4260,3.4310,3.4260,3.4300,5
2009-09-16,12:45:00,3.4300,3.4300,3.4260,3.4280,8
2009-09-16,12:50:00,3.4280,3.4300,3.4280,3.4300,2
2009-09-16,12:55:00,3.4270,3.4290,3.4230,3.4230,10
2009-09-16,13:00:00,3.4210,3.4250,3.4200,3.4250,6
2009-09-16,13:05:00,3.4290,3.4290,3.4260,3.4270,6
2009-09-16,13:10:00,3.4270,3.4280,3.4240,3.4240,6
2009-09-16,13:15:00,3.4230,3.4230,3.4210,3.4210,6
2009-09-16,13:20:00,3.4200,3.4290,3.4190,3.4260,12
2009-09-16,13:25:00,3.4210,3.4230,3.4210,3.4230,3
2009-09-16,13:30:00,3.4210,3.4240,3.4150,3.4240,14
2009-09-16,13:35:00,3.4240,3.4290,3.4240,3.4290,6
2009-09-16,13:40:00,3.4290,3.4290,3.4290,3.4290,3
2009-09-16,13:45:00,3.4260,3.4260,3.4260,3.4260,1
2009-09-16,13:55:00,3.4290,3.4290,3.4280,3.4280,3
2009-09-16,14:00:00,3.4290,3.4290,3.4290,3.4290,3
2009-09-16,14:05:00,3.4290,3.4290,3.4250,3.4260,7
2009-09-16,14:10:00,3.4260,3.4290,3.4260,3.4290,4
2009-09-16,14:15:00,3.4290,3.4290,3.4290,3.4290,3
2009-09-16,14:20:00,3.4270,3.4270,3.4240,3.4240,8
2009-09-16,14:25:00,3.4240,3.4240,3.4240,3.4240,4
2009-09-16,14:30:00,3.4270,3.4270,3.4260,3.4260,2
2009-09-16,14:40:00,3.4260,3.4260,3.4260,3.4260,3
2009-09-16,14:45:00,3.4280,3.4290,3.4280,3.4290,3
2009-09-16,14:50:00,3.4280,3.4280,3.4280,3.4280,1
2009-09-16,14:55:00,3.4280,3.4300,3.4270,3.4270,9
2009-09-16,15:00:00,3.4290,3.4300,3.4290,3.4290,7
2009-09-16,15:05:00,3.4300,3.4300,3.4300,3.4300,4
2009-09-16,15:10:00,3.4290,3.4290,3.4290,3.4290,3
2009-09-16,15:15:00,3.4300,3.4340,3.4300,3.4340,6
2009-09-16,15:20:00,3.4340,3.4340,3.4340,3.4340,1
2009-09-16,15:25:00,3.4360,3.4510,3.4360,3.4420,46
2009-09-16,15:30:00,3.4420,3.4460,3.4410,3.4450,14
2009-09-16,15:35:00,3.4500,3.4500,3.4450,3.4450,11
2009-09-16,15:40:00,3.4440,3.4480,3.4440,3.4480,4
2009-09-16,15:45:00,3.4490,3.4530,3.4470,3.4510,57
2009-09-16,15:50:00,3.4510,3.4540,3.4430,3.4500,47
2009-09-16,15:55:00,3.4480,3.4480,3.4480,3.4480,2
2009-09-16,16:00:00,3.4430,3.4470,3.4430,3.4470,4
2009-09-16,16:05:00,3.4460,3.4520,3.4460,3.4520,8
2009-09-16,16:10:00,3.4500,3.4550,3.4480,3.4500,28
2009-09-16,16:15:00,3.4470,3.4470,3.4470,3.4470,1
2009-09-16,16:20:00,3.4490,3.4510,3.4430,3.4500,20
2009-09-16,16:25:00,3.4460,3.4480,3.4450,3.4480,5
2009-09-16,16:30:00,3.4470,3.4470,3.4470,3.4470,1
2009-09-16,16:35:00,3.4460,3.4480,3.4320,3.4380,15
2009-09-16,16:40:00,3.4370,3.4440,3.4360,3.4400,9
2009-09-16,16:45:00,3.4440,3.4440,3.4440,3.4440,1
2009-09-16,16:50:00,3.4450,3.4510,3.4450,3.4500,18
2009-09-16,17:00:00,3.4480,3.4480,3.4470,3.4470,2
2009-09-16,17:05:00,3.4470,3.4470,3.4470,3.4470,1
2009-09-16,17:10:00,3.4490,3.4530,3.4490,3.4520,25
2009-09-16,17:15:00,3.4510,3.4530,3.4510,3.4530,4
2009-09-16,17:20:00,3.4530,3.4530,3.4400,3.4400,33
2009-09-16,17:25:00,3.4460,3.4790,3.4460,3.4720,106
2009-09-16,17:30:00,3.4730,3.4800,3.4720,3.4720,17
2009-09-16,17:35:00,3.4750,3.4780,3.4750,3.4780,3
2009-09-16,17:40:00,3.4740,3.4740,3.4690,3.4710,5
2009-09-16,17:45:00,3.4730,3.4730,3.4720,3.4730,4
2009-09-16,17:50:00,3.4740,3.4800,3.4710,3.4750,14
2009-09-16,17:55:00,3.4750,3.4900,3.4750,3.4830,52
2009-09-16,18:00:00,3.4830,3.4830,3.4770,3.4770,35
2009-09-16,18:05:00,3.4780,3.4870,3.4780,3.4800,10
2009-09-16,18:10:00,3.4800,3.4860,3.4800,3.4800,27
2009-09-16,18:15:00,3.4800,3.4800,3.4800,3.4800,7
2009-09-16,18:20:00,3.4820,3.4880,3.4800,3.4860,16
2009-09-16,18:25:00,3.4870,3.4900,3.4860,3.4900,11
2009-09-16,18:30:00,3.4900,3.4900,3.4780,3.4800,36
2009-09-16,18:35:00,3.4800,3.4830,3.4760,3.4830,12
2009-09-16,18:45:00,3.4780,3.4780,3.4680,3.4730,18
2009-09-16,18:50:00,3.4720,3.4750,3.4710,3.4750,6
2009-09-16,18:55:00,3.4750,3.4830,3.4750,3.4810,19
2009-09-16,19:00:00,3.4700,3.4840,3.4640,3.4750,26
2009-09-16,19:05:00,3.4710,3.4900,3.4710,3.4900,49
2009-09-16,19:10:00,3.4910,3.4970,3.4870,3.4900,20
2009-09-16,19:15:00,3.4870,3.4870,3.4770,3.4770,19
2009-09-16,19:20:00,3.4830,3.4830,3.4730,3.4730,51
2009-09-16,19:25:00,3.4710,3.4770,3.4690,3.4720,29
2009-09-16,19:30:00,3.4700,3.4700,3.4350,3.4350,101
2009-09-16,19:35:00,3.4380,3.4490,3.4290,3.4400,138
2009-09-16,19:40:00,3.4340,3.4430,3.4330,3.4400,29
2009-09-16,19:45:00,3.4430,3.4590,3.4260,3.4500,299
2009-09-16,19:50:00,3.4460,3.4560,3.4390,3.4450,88
2009-09-16,19:55:00,3.4430,3.4430,3.4330,3.4390,84
2009-09-16,20:00:00,3.4350,3.4590,3.4290,3.4510,129
2009-09-16,20:05:00,3.4520,3.4650,3.4500,3.4520,244
2009-09-16,20:10:00,3.4530,3.4710,3.4520,3.4600,206
2009-09-16,20:15:00,3.4630,3.4710,3.4580,3.4640,157
2009-09-16,20:20:00,3.4660,3.5210,3.4650,3.5070,750
2009-09-16,20:25:00,3.5060,3.5350,3.4850,3.4890,550
2009-09-16,20:30:00,3.4900,3.4980,3.4790,3.4920,559
2009-09-16,20:35:00,3.4900,3.5380,3.4900,3.5010,838
2009-09-16,20:40:00,3.5020,3.5290,3.4940,3.5150,635
2009-09-16,20:45:00,3.5160,3.5200,3.4940,3.5050,796
2009-09-16,20:50:00,3.5060,3.5080,3.4790,3.4880,615
2009-09-16,20:55:00,3.4880,3.5040,3.4850,3.4990,574
2009-09-16,21:00:00,3.4980,3.5200,3.4850,3.4940,1936
2009-09-16,21:05:00,3.4940,3.5700,3.4910,3.5500,2738
2009-09-16,21:10:00,3.5510,3.5610,3.5250,3.5300,1468
2009-09-16,21:15:00,3.5340,3.5770,3.5300,3.5500,1685
2009-09-16,21:20:00,3.5510,3.5600,3.5320,3.5450,784
2009-09-16,21:25:00,3.5450,3.5580,3.5350,3.5430,919
2009-09-16,21:30:00,3.5450,3.5600,3.5420,3.5570,1629
2009-09-16,21:35:00,3.5580,3.5600,3.5300,3.5320,1901
2009-09-16,21:40:00,3.5320,3.5390,3.5010,3.5280,2011
2009-09-16,21:45:00,3.5270,3.5360,3.5120,3.5180,1210
2009-09-16,21:50:00,3.5180,3.5180,3.4850,3.4930,1324
2009-09-16,21:55:00,3.4940,3.5110,3.4850,3.5100,917
2009-09-16,22:00:00,3.5090,3.5300,3.5090,3.5190,1088
2009-09-16,22:05:00,3.5180,3.5260,3.5080,3.5200,793
2009-09-16,22:10:00,3.5210,3.5420,3.5160,3.5380,1120
2009-09-16,22:15:00,3.5380,3.5470,3.5260,3.5320,783
2009-09-16,22:20:00,3.5320,3.5500,3.5280,3.5430,680
2009-09-16,22:25:00,3.5430,3.5590,3.5410,3.5440,1054
2009-09-16,22:30:00,3.5480,3.6460,3.5450,3.5740,5846
2009-09-16,22:35:00,3.5760,3.5870,3.5520,3.5580,1791
2009-09-16,22:40:00,3.5580,3.5870,3.5560,3.5730,1413
2009-09-16,22:45:00,3.5760,3.5930,3.5620,3.5840,2732
2009-09-16,22:50:00,3.5850,3.5890,3.5750,3.5870,1070
2009-09-16,22:55:00,3.5870,3.5870,3.5440,3.5510,1565
2009-09-16,23:00:00,3.5530,3.5660,3.5400,3.5450,1276
2009-09-16,23:05:00,3.5490,3.5520,3.5200,3.5340,1294
2009-09-16,23:10:00,3.5350,3.5350,3.5050,3.5240,2015
2009-09-16,23:15:00,3.5250,3.5540,3.5250,3.5470,727
2009-09-16,23:20:00,3.5470,3.5770,3.5460,3.5600,1536
2009-09-16,23:25:00,3.5600,3.5890,3.5580,3.5880,974
2009-09-16,23:30:00,3.5860,3.5900,3.5610,3.5640,722
2009-09-16,23:35:00,3.5650,3.6060,3.5650,3.5900,1363
2009-09-16,23:40:00,3.5920,3.5980,3.5670,3.5780,538
2009-09-16,23:45:00,3.5780,3.5940,3.5770,3.5940,516
2009-09-16,23:50:00,3.5940,3.6490,3.5920,3.6330,3114
2009-09-16,23:55:00,3.6320,3.6480,3.6160,3.6190,1724
2009-09-17,00:00:00,3.6200,3.6700,3.6200,3.6450,1622
2009-09-17,00:05:00,3.6450,3.6610,3.6280,3.6300,1707
2009-09-17,00:10:00,3.6310,3.6450,3.6240,3.6400,800
2009-09-17,00:15:00,3.6400,3.6880,3.6380,3.6610,2494
2009-09-17,00:20:00,3.6620,3.6850,3.6460,3.6760,1567
2009-09-17,00:25:00,3.6750,3.6750,3.6150,3.6420,2092
2009-09-17,00:30:00,3.6420,3.6630,3.6190,3.6200,1077
2009-09-17,00:35:00,3.6200,3.6440,3.6140,3.6380,1178
2009-09-17,00:40:00,3.6370,3.6400,3.5870,3.6090,1466
2009-09-17,00:45:00,3.6070,3.6340,3.6070,3.6230,643
2009-09-17,00:50:00,3.6230,3.6230,3.5890,3.6080,1096
2009-09-17,00:55:00,3.6110,3.6340,3.6010,3.6270,646
2009-09-17,01:00:00,3.6270,3.6320,3.6230,3.6300,346
2009-09-17,01:05:00,3.6320,3.6390,3.6010,3.6090,689
2009-09-17,01:10:00,3.6090,3.6290,3.5960,3.6240,931
2009-09-17,01:15:00,3.6250,3.6470,3.6220,3.6440,700
2009-09-17,01:20:00,3.6440,3.6530,3.6180,3.6280,945
2009-09-17,01:25:00,3.6270,3.6310,3.5910,3.5940,1323
2009-09-17,01:30:00,3.5950,3.6150,3.5840,3.6050,688
2009-09-17,01:35:00,3.6080,3.6100,3.5520,3.5830,1902
2009-09-17,01:40:00,3.5830,3.5850,3.5530,3.5530,862
2009-09-17,01:45:00,3.5540,3.5570,3.5160,3.5550,2352
2009-09-17,01:50:00,3.5550,3.6000,3.5480,3.5800,1364
2009-09-17,01:55:00,3.5810,3.6030,3.5680,3.5980,912
2009-09-17,02:00:00,3.5980,3.6490,3.5980,3.6440,1826
2009-09-17,02:05:00,3.6450,3.6600,3.6260,3.6360,2036
2009-09-17,02:10:00,3.6360,3.6440,3.6200,3.6250,1230
2009-09-17,02:15:00,3.6250,3.7050,3.6230,3.6940,4335
2009-09-17,02:20:00,3.6920,3.7330,3.6900,3.7200,5316
2009-09-17,02:25:00,3.7200,3.7880,3.7140,3.7850,8487
2009-09-17,02:30:00,3.7840,3.7930,3.7570,3.7680,3365
2009-09-17,02:35:00,3.7680,3.7700,3.7560,3.7560,662
2009-09-17,02:40:00,3.7560,3.7640,3.7500,3.7540,493
2009-09-17,02:45:00,3.7540,3.7600,3.7440,3.7540,672
2009-09-17,02:50:00,3.7540,3.7820,3.7530,3.7820,529
2009-09-17,02:55:00,3.7820,3.7970,3.7800,3.7800,902
2009-09-17,03:00:00,3.7800,3.7810,3.7710,3.7750,405
2009-09-17,03:05:00,3.7750,3.7820,3.7600,3.7800,349
2009-09-17,03:10:00,3.7800,3.7800,3.7640,3.7680,266
2009-09-17,03:15:00,3.7630,3.7650,3.7530,3.7590,349
2009-09-17,03:20:00,3.7580,3.7690,3.7580,3.7660,120
2009-09-17,03:25:00,3.7660,3.7770,3.7630,3.7750,177
2009-09-17,03:30:00,3.7760,3.7790,3.7710,3.7710,128
2009-09-17,03:35:00,3.7730,3.7760,3.7660,3.7720,173
2009-09-17,03:40:00,3.7710,3.7740,3.7660,3.7690,154
2009-09-17,03:45:00,3.7700,3.7720,3.7670,3.7680,124
2009-09-17,03:50:00,3.7690,3.7690,3.7620,3.7640,65
2009-09-17,03:55:00,3.7630,3.7630,3.7520,3.7580,210
2009-09-17,04:00:00,3.7550,3.7650,3.7540,3.7640,75
2009-09-17,04:05:00,3.7650,3.7650,3.7610,3.7630,29
2009-09-17,04:10:00,3.7650,3.7650,3.7610,3.7640,24
2009-09-17,04:15:00,3.7650,3.7700,3.7610,3.7650,48
2009-09-17,04:20:00,3.7640,3.7680,3.7610,3.7670,73
2009-09-17,04:25:00,3.7630,3.7710,3.7630,3.7700,22
2009-09-17,04:30:00,3.7630,3.7630,3.7590,3.7590,17
2009-09-17,04:35:00,3.7600,3.7640,3.7600,3.7600,61
2009-09-17,04:40:00,3.7580,3.7650,3.7580,3.7610,29
2009-09-17,04:45:00,3.7640,3.7670,3.7640,3.7660,5
2009-09-17,04:50:00,3.7690,3.7760,3.7690,3.7710,21
2009-09-17,04:55:00,3.7710,3.7720,3.7660,3.7660,10
2009-09-17,05:00:00,3.7710,3.7800,3.7630,3.7680,50
2009-09-17,05:05:00,3.7690,3.7690,3.7600,3.7680,57
2009-09-17,05:10:00,3.7640,3.7750,3.7630,3.7650,26
2009-09-17,06:00:00,3.7710,3.7750,3.7540,3.7640,85
2009-09-17,06:05:00,3.7650,3.7650,3.7650,3.7650,1
2009-09-17,06:15:00,3.7650,3.7750,3.7610,3.7750,17
2009-09-17,06:20:00,3.7670,3.7760,3.7670,3.7750,7
2009-09-17,06:25:00,3.7820,3.7850,3.7740,3.7740,7
2009-09-17,06:30:00,3.7720,3.7780,3.7710,3.7780,5
2009-09-17,06:40:00,3.7700,3.7700,3.7700,3.7700,2
2009-09-17,06:55:00,3.7680,3.7700,3.7630,3.7690,6
2009-09-17,07:00:00,3.7650,3.7650,3.7600,3.7600,13
2009-09-17,07:05:00,3.7650,3.7650,3.7620,3.7620,11
2009-09-17,07:10:00,3.7610,3.7610,3.7600,3.7600,7
2009-09-17,07:15:00,3.7600,3.7620,3.7600,3.7620,21
2009-09-17,07:20:00,3.7600,3.7650,3.7600,3.7650,5
2009-09-17,07:25:00,3.7690,3.7690,3.7690,3.7690,4
2009-09-17,07:30:00,3.7620,3.7620,3.7620,3.7620,1
2009-09-17,07:35:00,3.7670,3.7730,3.7670,3.7700,7
2009-09-17,07:40:00,3.7740,3.7780,3.7740,3.7780,4
2009-09-17,07:45:00,3.7740,3.7800,3.7700,3.7760,9
2009-09-17,07:50:00,3.7820,3.7840,3.7700,3.7720,26
2009-09-17,07:55:00,3.7790,3.7820,3.7790,3.7820,5
2009-09-17,08:00:00,3.7810,3.7810,3.7810,3.7810,2
2009-09-17,08:05:00,3.7710,3.7710,3.7710,3.7710,1
2009-09-17,08:10:00,3.7720,3.7730,3.7690,3.7690,4
2009-09-17,08:15:00,3.7680,3.7700,3.7630,3.7700,10
2009-09-17,08:20:00,3.7700,3.7700,3.7700,3.7700,1
2009-09-17,08:30:00,3.7710,3.7710,3.7710,3.7710,1
2009-09-17,08:40:00,3.7690,3.7690,3.7690,3.7690,14
2009-09-17,08:45:00,3.7690,3.7870,3.7690,3.7870,40
2009-09-17,08:50:00,3.7800,3.7800,3.7640,3.7640,13
2009-09-17,08:55:00,3.7630,3.7630,3.7600,3.7620,19
2009-09-17,09:00:00,3.7610,3.7640,3.7610,3.7630,14
2009-09-17,09:05:00,3.7610,3.7610,3.7530,3.7550,19
2009-09-17,09:10:00,3.7560,3.7560,3.7500,3.7500,21
2009-09-17,09:15:00,3.7520,3.7550,3.7480,3.7540,24
2009-09-17,09:20:00,3.7500,3.7500,3.7440,3.7440,15
2009-09-17,09:25:00,3.7410,3.7430,3.7400,3.7400,30
2009-09-17,09:30:00,3.7400,3.7400,3.7400,3.7400,1
2009-09-17,09:35:00,3.7390,3.7390,3.7390,3.7390,5
2009-09-17,09:40:00,3.7430,3.7460,3.7430,3.7460,6
2009-09-17,09:45:00,3.7430,3.7520,3.7350,3.7520,12
2009-09-17,09:50:00,3.7520,3.7520,3.7520,3.7520,1
2009-09-17,09:55:00,3.7460,3.7460,3.7460,3.7460,1
2009-09-17,10:00:00,3.7550,3.7550,3.7550,3.7550,1
2009-09-17,10:05:00,3.7520,3.7520,3.7520,3.7520,1
2009-09-17,10:15:00,3.7520,3.7590,3.7520,3.7580,22
2009-09-17,10:20:00,3.7560,3.7560,3.7530,3.7550,7
2009-09-17,10:35:00,3.7430,3.7430,3.7430,3.7430,1
2009-09-17,10:50:00,3.7460,3.7460,3.7460,3.7460,3
2009-09-17,11:00:00,3.7450,3.7520,3.7420,3.7520,15
2009-09-17,11:05:00,3.7410,3.7490,3.7370,3.7470,8
2009-09-17,11:10:00,3.7400,3.7400,3.7400,3.7400,1
2009-09-17,11:15:00,3.7430,3.7430,3.7400,3.7400,12
2009-09-17,11:20:00,3.7400,3.7430,3.7330,3.7430,26
2009-09-17,11:25:00,3.7460,3.7470,3.7450,3.7470,6
2009-09-17,11:30:00,3.7470,3.7520,3.7470,3.7520,4
2009-09-17,11:35:00,3.7520,3.7660,3.7520,3.7660,10
2009-09-17,11:40:00,3.7600,3.7600,3.7550,3.7550,2
2009-09-17,11:45:00,3.7500,3.7500,3.7500,3.7500,1
2009-09-17,11:50:00,3.7450,3.7480,3.7440,3.7480,4
2009-09-17,12:00:00,3.7400,3.7400,3.7400,3.7400,3
2009-09-17,12:05:00,3.7400,3.7400,3.7260,3.7260,21
2009-09-17,12:10:00,3.7300,3.7300,3.7300,3.7300,1
2009-09-17,12:15:00,3.7300,3.7380,3.7300,3.7380,13
2009-09-17,12:20:00,3.7280,3.7280,3.7230,3.7230,19
2009-09-17,12:25:00,3.7220,3.7250,3.7180,3.7220,19
2009-09-17,12:30:00,3.7210,3.7210,3.7100,3.7150,73
2009-09-17,12:35:00,3.7160,3.7250,3.7160,3.7180,26
2009-09-17,12:40:00,3.7180,3.7200,3.7150,3.7160,45
2009-09-17,12:45:00,3.7170,3.7170,3.7100,3.7170,30
2009-09-17,12:50:00,3.7200,3.7210,3.7180,3.7190,20
2009-09-17,12:55:00,3.7170,3.7210,3.7150,3.7200,7
2009-09-17,13:00:00,3.7160,3.7160,3.7110,3.7110,5
2009-09-17,13:05:00,3.7120,3.7160,3.7120,3.7130,6
2009-09-17,13:10:00,3.7110,3.7110,3.7100,3.7110,6
2009-09-17,13:15:00,3.7120,3.7120,3.7120,3.7120,5
2009-09-17,13:20:00,3.7140,3.7180,3.7140,3.7140,8
2009-09-17,13:25:00,3.7130,3.7140,3.7130,3.7130,3
2009-09-17,13:30:00,3.7150,3.7150,3.7120,3.7120,3
2009-09-17,13:35:00,3.7120,3.7140,3.7100,3.7120,13
2009-09-17,13:40:00,3.7110,3.7160,3.7110,3.7140,5
2009-09-17,13:45:00,3.7150,3.7200,3.7150,3.7200,7
2009-09-17,13:50:00,3.7200,3.7260,3.7200,3.7260,15
2009-09-17,13:55:00,3.7240,3.7300,3.7240,3.7300,4
2009-09-17,14:00:00,3.7300,3.7310,3.7280,3.7280,10
2009-09-17,14:05:00,3.7300,3.7330,3.7300,3.7300,6
2009-09-17,14:10:00,3.7320,3.7340,3.7320,3.7340,3
2009-09-17,14:15:00,3.7350,3.7400,3.7340,3.7400,9
2009-09-17,14:20:00,3.7380,3.7700,3.7380,3.7700,39
2009-09-17,14:25:00,3.7700,3.7700,3.7640,3.7640,15
2009-09-17,14:30:00,3.7590,3.7630,3.7540,3.7550,12
2009-09-17,14:35:00,3.7550,3.7570,3.7490,3.7550,28
2009-09-17,14:40:00,3.7540,3.7540,3.7490,3.7530,7
2009-09-17,14:45:00,3.7550,3.7550,3.7500,3.7500,3
2009-09-17,14:50:00,3.7490,3.7490,3.7410,3.7410,10
2009-09-17,14:55:00,3.7420,3.7420,3.7400,3.7400,4
2009-09-17,15:00:00,3.7390,3.7390,3.7290,3.7340,20
2009-09-17,15:05:00,3.7290,3.7450,3.7180,3.7430,56
2009-09-17,15:10:00,3.7350,3.7410,3.7350,3.7360,15
2009-09-17,15:15:00,3.7330,3.7360,3.7270,3.7310,17
2009-09-17,15:20:00,3.7320,3.7350,3.7320,3.7330,13
2009-09-17,15:25:00,3.7320,3.7320,3.7150,3.7180,41
2009-09-17,15:30:00,3.7200,3.7200,3.7100,3.7100,36
2009-09-17,15:35:00,3.7120,3.7120,3.7070,3.7070,45
2009-09-17,15:40:00,3.7060,3.7080,3.7050,3.7060,25
2009-09-17,15:45:00,3.7070,3.7080,3.7050,3.7070,46
2009-09-17,15:50:00,3.7070,3.7080,3.7060,3.7070,26
2009-09-17,15:55:00,3.7070,3.7240,3.7070,3.7170,41
2009-09-17,16:00:00,3.7230,3.7240,3.7180,3.7230,11
2009-09-17,16:05:00,3.7220,3.7220,3.7210,3.7220,3
2009-09-17,16:10:00,3.7180,3.7180,3.7160,3.7180,7
2009-09-17,16:15:00,3.7180,3.7230,3.7180,3.7200,19
2009-09-17,16:20:00,3.7230,3.7250,3.7170,3.7170,39
2009-09-17,16:25:00,3.7190,3.7210,3.7170,3.7170,5
2009-09-17,16:30:00,3.7160,3.7190,3.7110,3.7150,30
2009-09-17,16:35:00,3.7150,3.7160,3.7110,3.7160,16
2009-09-17,16:40:00,3.7160,3.7170,3.7130,3.7170,15
2009-09-17,16:45:00,3.7160,3.7160,3.7110,3.7130,21
2009-09-17,16:50:00,3.7110,3.7140,3.7110,3.7130,7
2009-09-17,17:00:00,3.7150,3.7150,3.7060,3.7100,53
2009-09-17,17:05:00,3.7100,3.7100,3.7090,3.7100,28
2009-09-17,17:10:00,3.7130,3.7190,3.7130,3.7190,16
2009-09-17,17:15:00,3.7190,3.7220,3.7190,3.7200,55
2009-09-17,17:20:00,3.7210,3.7210,3.7190,3.7210,16
2009-09-17,17:25:00,3.7210,3.7220,3.7080,3.7080,50
2009-09-17,17:30:00,3.7150,3.7200,3.7110,3.7200,14
2009-09-17,17:35:00,3.7210,3.7220,3.7200,3.7200,8
2009-09-17,17:40:00,3.7230,3.7260,3.7230,3.7260,3
2009-09-17,17:45:00,3.7220,3.7220,3.7140,3.7190,13
2009-09-17,17:50:00,3.7200,3.7200,3.7130,3.7130,4
2009-09-17,18:00:00,3.7180,3.7200,3.7180,3.7200,30
2009-09-17,18:05:00,3.7180,3.7180,3.7150,3.7150,8
2009-09-17,18:10:00,3.7190,3.7190,3.7180,3.7180,6
2009-09-17,18:15:00,3.7190,3.7240,3.7190,3.7240,24
2009-09-17,18:20:00,3.7240,3.7260,3.7230,3.7260,18
2009-09-17,18:25:00,3.7280,3.7490,3.7280,3.7430,24
2009-09-17,18:30:00,3.7450,3.7470,3.7430,3.7430,12
2009-09-17,18:35:00,3.7430,3.7450,3.7430,3.7430,53
2009-09-17,18:40:00,3.7430,3.7470,3.7430,3.7460,9
2009-09-17,18:45:00,3.7500,3.7610,3.7500,3.7540,31
2009-09-17,18:50:00,3.7530,3.7550,3.7530,3.7530,67
2009-09-17,18:55:00,3.7510,3.7510,3.7340,3.7380,64
2009-09-17,19:00:00,3.7380,3.7440,3.7340,3.7440,24
2009-09-17,19:05:00,3.7440,3.7540,3.7430,3.7500,15
2009-09-17,19:10:00,3.7520,3.7560,3.7500,3.7560,28
2009-09-17,19:15:00,3.7560,3.7620,3.7530,3.7600,130
2009-09-17,19:20:00,3.7560,3.7700,3.7530,3.7530,83
2009-09-17,19:25:00,3.7550,3.7660,3.7530,3.7630,39
2009-09-17,19:30:00,3.7640,3.7640,3.7580,3.7580,35
2009-09-17,19:35:00,3.7530,3.7530,3.7410,3.7510,83
2009-09-17,19:40:00,3.7500,3.7520,3.7390,3.7460,109
2009-09-17,19:45:00,3.7430,3.7510,3.7420,3.7430,35
2009-09-17,19:50:00,3.7430,3.7920,3.7170,3.7740,650
2009-09-17,19:55:00,3.7750,3.7890,3.7580,3.7660,220
2009-09-17,20:00:00,3.7650,3.7690,3.7460,3.7690,277
2009-09-17,20:05:00,3.7660,3.7690,3.7610,3.7650,119
2009-09-17,20:10:00,3.7650,3.7990,3.7650,3.7760,498
2009-09-17,20:15:00,3.7730,3.7830,3.7650,3.7650,644
2009-09-17,20:20:00,3.7670,3.7800,3.7570,3.7720,609
2009-09-17,20:25:00,3.7730,3.7800,3.7690,3.7780,393
2009-09-17,20:30:00,3.7800,3.7840,3.7760,3.7800,458
2009-09-17,20:35:00,3.7800,3.7800,3.7460,3.7460,735
2009-09-17,20:40:00,3.7470,3.7610,3.7230,3.7250,837
2009-09-17,20:45:00,3.7250,3.7360,3.6970,3.7310,1363
2009-09-17,20:50:00,3.7330,3.7330,3.7200,3.7210,701
2009-09-17,20:55:00,3.7210,3.7510,3.7210,3.7380,621
2009-09-17,21:00:00,3.7370,3.7470,3.6580,3.6660,3063
2009-09-17,21:05:00,3.6660,3.6740,3.6520,3.6690,1762
2009-09-17,21:10:00,3.6700,3.6840,3.6380,3.6400,1989
2009-09-17,21:15:00,3.6400,3.6590,3.6320,3.6510,1498
2009-09-17,21:20:00,3.6510,3.6770,3.6500,3.6620,1124
2009-09-17,21:25:00,3.6600,3.6690,3.6430,3.6520,716
2009-09-17,21:30:00,3.6510,3.6700,3.6470,3.6650,953
2009-09-17,21:35:00,3.6640,3.6670,3.6360,3.6360,1554
2009-09-17,21:40:00,3.6360,3.6740,3.6250,3.6630,2707
2009-09-17,21:45:00,3.6630,3.6740,3.6570,3.6730,1346
2009-09-17,21:50:00,3.6740,3.7330,3.6690,3.7120,2256
2009-09-17,21:55:00,3.7120,3.7140,3.6660,3.6770,976
2009-09-17,22:00:00,3.6780,3.6900,3.6590,3.6630,1294
2009-09-17,22:05:00,3.6640,3.6640,3.6430,3.6490,1130
2009-09-17,22:10:00,3.6490,3.6750,3.6320,3.6630,1358
2009-09-17,22:15:00,3.6630,3.6630,3.6500,3.6560,533
2009-09-17,22:20:00,3.6560,3.6880,3.6530,3.6800,695
2009-09-17,22:25:00,3.6800,3.7070,3.6150,3.6520,1302
2009-09-17,22:30:00,3.6560,3.9000,3.6560,3.8460,11616
2009-09-17,22:35:00,3.8470,3.8490,3.7040,3.7100,5094
2009-09-17,22:40:00,3.7130,3.7910,3.7070,3.7450,4000
2009-09-17,22:45:00,3.7450,3.7530,3.6630,3.6760,4806
2009-09-17,22:50:00,3.6770,3.6780,3.6170,3.6770,5192
2009-09-17,22:55:00,3.6750,3.6750,3.6210,3.6360,2771
2009-09-17,23:00:00,3.6360,3.6490,3.6040,3.6450,3357
2009-09-17,23:05:00,3.6450,3.6640,3.6360,3.6420,1747
2009-09-17,23:10:00,3.6410,3.6570,3.6350,3.6540,1233
2009-09-17,23:15:00,3.6550,3.6880,3.6460,3.6820,1633
2009-09-17,23:20:00,3.6840,3.6860,3.6600,3.6650,1027
2009-09-17,23:25:00,3.6630,3.6740,3.6430,3.6460,1042
2009-09-17,23:30:00,3.6470,3.6570,3.6380,3.6460,536
2009-09-17,23:35:00,3.6470,3.6690,3.6440,3.6530,500
2009-09-17,23:40:00,3.6540,3.6550,3.6430,3.6480,434
2009-09-17,23:45:00,3.6470,3.6570,3.6410,3.6570,507
2009-09-17,23:50:00,3.6560,3.6560,3.6240,3.6330,1175
2009-09-17,23:55:00,3.6320,3.6320,3.5780,3.5900,2259
2009-09-18,00:00:00,3.5890,3.6000,3.5650,3.5970,2108
2009-09-18,00:05:00,3.5970,3.6010,3.5640,3.5980,1056
2009-09-18,00:10:00,3.5960,3.6070,3.5820,3.5910,1056
2009-09-18,00:15:00,3.5900,3.5960,3.5830,3.5900,338
2009-09-18,00:20:00,3.5900,3.6170,3.5830,3.6150,609
2009-09-18,00:25:00,3.6160,3.6510,3.6130,3.6390,1410
2009-09-18,00:30:00,3.6390,3.6630,3.6380,3.6480,1120
2009-09-18,00:35:00,3.6490,3.6540,3.6440,3.6540,448
2009-09-18,00:40:00,3.6550,3.6730,3.6450,3.6500,824
2009-09-18,00:45:00,3.6510,3.6520,3.6210,3.6270,677
2009-09-18,00:50:00,3.6280,3.6290,3.5980,3.6130,686
2009-09-18,00:55:00,3.6120,3.6160,3.6000,3.6110,307
2009-09-18,01:00:00,3.6120,3.6140,3.5810,3.5880,769
2009-09-18,01:05:00,3.5850,3.5870,3.5560,3.5820,1558
2009-09-18,01:10:00,3.5810,3.5850,3.5480,3.5480,1082
2009-09-18,01:15:00,3.5490,3.5700,3.5370,3.5640,1112
2009-09-18,01:20:00,3.5620,3.5920,3.5570,3.5820,501
2009-09-18,01:25:00,3.5830,3.5860,3.5680,3.5820,421
2009-09-18,01:30:00,3.5820,3.6030,3.5740,3.5850,702
2009-09-18,01:35:00,3.5830,3.5860,3.5650,3.5780,461
2009-09-18,01:40:00,3.5780,3.6010,3.5730,3.5990,543
2009-09-18,01:45:00,3.6010,3.6220,3.5930,3.6220,1295
2009-09-18,01:50:00,3.6230,3.6400,3.6110,3.6160,1089
2009-09-18,01:55:00,3.6150,3.6160,3.5650,3.5660,1003
2009-09-18,02:00:00,3.5690,3.5800,3.5380,3.5510,2473
2009-09-18,02:05:00,3.5510,3.5770,3.5330,3.5550,2005
2009-09-18,02:10:00,3.5570,3.5910,3.5550,3.5740,1134
2009-09-18,02:15:00,3.5740,3.5750,3.5130,3.5260,2906
2009-09-18,02:20:00,3.5250,3.5380,3.4960,3.5080,3524
2009-09-18,02:25:00,3.5090,3.5180,3.4420,3.4460,8928
2009-09-18,02:30:00,3.4480,3.4810,3.4460,3.4670,2099
2009-09-18,02:35:00,3.4690,3.4790,3.4690,3.4770,476
2009-09-18,02:40:00,3.4780,3.4850,3.4780,3.4790,292
2009-09-18,02:45:00,3.4790,3.4840,3.4760,3.4830,310
2009-09-18,02:50:00,3.4820,3.4910,3.4800,3.4900,179
2009-09-18,02:55:00,3.4900,3.4930,3.4680,3.4680,315
2009-09-18,03:00:00,3.4680,3.4700,3.4590,3.4670,287
2009-09-18,03:05:00,3.4680,3.4800,3.4680,3.4780,107
2009-09-18,03:10:00,3.4790,3.4840,3.4780,3.4820,90
2009-09-18,03:15:00,3.4830,3.4830,3.4760,3.4770,66
2009-09-18,03:20:00,3.4760,3.4780,3.4740,3.4750,89
2009-09-18,03:25:00,3.4750,3.4750,3.4620,3.4640,220
2009-09-18,03:30:00,3.4640,3.4700,3.4640,3.4700,22
2009-09-18,03:35:00,3.4710,3.4800,3.4710,3.4790,39
2009-09-18,03:40:00,3.4790,3.4890,3.4780,3.4850,69
2009-09-18,03:45:00,3.4840,3.4850,3.4760,3.4780,35
2009-09-18,03:50:00,3.4780,3.4800,3.4750,3.4760,27
2009-09-18,03:55:00,3.4760,3.4760,3.4700,3.4720,39
2009-09-18,04:00:00,3.4720,3.4760,3.4600,3.4640,82
2009-09-18,04:05:00,3.4650,3.4680,3.4620,3.4620,14
2009-09-18,04:10:00,3.4650,3.4670,3.4620,3.4650,22
2009-09-18,04:15:00,3.4650,3.4700,3.4650,3.4700,51
2009-09-18,04:20:00,3.4690,3.4730,3.4690,3.4710,11
2009-09-18,04:25:00,3.4710,3.4720,3.4680,3.4720,15
2009-09-18,04:30:00,3.4750,3.4760,3.4700,3.4700,5
2009-09-18,04:35:00,3.4690,3.4710,3.4660,3.4700,5
2009-09-18,04:40:00,3.4680,3.4720,3.4670,3.4720,11
2009-09-18,04:45:00,3.4700,3.4750,3.4660,3.4660,65
2009-09-18,04:50:00,3.4660,3.4670,3.4650,3.4650,28
2009-09-18,04:55:00,3.4680,3.4690,3.4630,3.4690,18
2009-09-18,05:00:00,3.4680,3.4690,3.4680,3.4690,6
2009-09-18,05:05:00,3.4690,3.4720,3.4660,3.4670,16
2009-09-18,05:10:00,3.4680,3.4680,3.4600,3.4600,13
2009-09-18,06:00:00,3.4530,3.4660,3.4530,3.4660,49
2009-09-18,06:05:00,3.4660,3.4660,3.4630,3.4660,7
2009-09-18,06:10:00,3.4650,3.4660,3.4650,3.4660,4
2009-09-18,06:15:00,3.4650,3.4690,3.4630,3.4690,21
2009-09-18,06:20:00,3.4680,3.4690,3.4680,3.4680,6
2009-09-18,06:35:00,3.4710,3.4710,3.4710,3.4710,1
2009-09-18,06:45:00,3.4730,3.4740,3.4730,3.4740,4
2009-09-18,06:50:00,3.4740,3.4750,3.4740,3.4750,3
2009-09-18,07:10:00,3.4790,3.4870,3.4790,3.4870,27
2009-09-18,07:15:00,3.4870,3.4900,3.4870,3.4900,62
2009-09-18,07:20:00,3.4890,3.4890,3.4890,3.4890,1
2009-09-18,07:25:00,3.4880,3.4880,3.4800,3.4800,9
2009-09-18,07:30:00,3.4800,3.4800,3.4770,3.4770,11
2009-09-18,07:35:00,3.4820,3.4820,3.4820,3.4820,1
2009-09-18,07:40:00,3.4820,3.4820,3.4820,3.4820,4
2009-09-18,07:50:00,3.4820,3.4870,3.4820,3.4870,3
2009-09-18,07:55:00,3.4890,3.4890,3.4890,3.4890,2
2009-09-18,08:00:00,3.4900,3.4900,3.4810,3.4810,32
2009-09-18,08:05:00,3.4810,3.4890,3.4810,3.4890,8
2009-09-18,08:10:00,3.4880,3.5200,3.4880,3.4980,83
2009-09-18,08:15:00,3.4980,3.5070,3.4980,3.5070,12
2009-09-18,08:20:00,3.5070,3.5090,3.5070,3.5090,5
2009-09-18,08:25:00,3.5070,3.5100,3.5030,3.5030,34
2009-09-18,08:35:00,3.4950,3.5100,3.4950,3.5100,15
2009-09-18,08:40:00,3.5120,3.5130,3.5120,3.5130,6
2009-09-18,08:45:00,3.5140,3.5140,3.5090,3.5090,3
2009-09-18,08:55:00,3.5120,3.5120,3.5080,3.5080,2
2009-09-18,09:05:00,3.5090,3.5090,3.5080,3.5080,16
2009-09-18,09:10:00,3.5080,3.5080,3.5060,3.5060,18
2009-09-18,09:15:00,3.5060,3.5060,3.5050,3.5050,12
2009-09-18,09:20:00,3.5020,3.5020,3.4930,3.4930,2
2009-09-18,09:25:00,3.4960,3.4960,3.4960,3.4960,1
2009-09-18,09:30:00,3.4960,3.5020,3.4960,3.5020,2
2009-09-18,09:35:00,3.5050,3.5050,3.5050,3.5050,2
2009-09-18,09:45:00,3.5050,3.5050,3.5050,3.5050,1
2009-09-18,09:50:00,3.5050,3.5100,3.5050,3.5060,10
2009-09-18,09:55:00,3.5100,3.5140,3.5100,3.5100,19
2009-09-18,10:00:00,3.5100,3.5140,3.5100,3.5140,20
2009-09-18,10:05:00,3.5130,3.5150,3.5100,3.5150,6
2009-09-18,10:10:00,3.5150,3.5200,3.5150,3.5160,24
2009-09-18,10:20:00,3.5180,3.5200,3.5140,3.5140,18
2009-09-18,10:25:00,3.5180,3.5190,3.5180,3.5190,2
2009-09-18,10:30:00,3.5200,3.5200,3.5200,3.5200,1
2009-09-18,10:35:00,3.5200,3.5240,3.5200,3.5240,41
2009-09-18,10:40:00,3.5210,3.5230,3.5170,3.5170,14
2009-09-18,10:50:00,3.5200,3.5200,3.5200,3.5200,2
2009-09-18,10:55:00,3.5180,3.5180,3.5180,3.5180,1
2009-09-18,11:00:00,3.5180,3.5180,3.5180,3.5180,4
2009-09-18,11:05:00,3.5180,3.5180,3.5180,3.5180,4
2009-09-18,11:15:00,3.5180,3.5220,3.5180,3.5220,4
2009-09-18,11:20:00,3.5220,3.5250,3.5220,3.5250,3
2009-09-18,11:25:00,3.5270,3.5280,3.5220,3.5220,25
2009-09-18,11:30:00,3.5240,3.5240,3.5240,3.5240,3
2009-09-18,11:35:00,3.5220,3.5220,3.5220,3.5220,7
2009-09-18,11:40:00,3.5240,3.5240,3.5240,3.5240,3
2009-09-18,11:45:00,3.5230,3.5230,3.5220,3.5220,4
2009-09-18,11:50:00,3.5260,3.5280,3.5260,3.5280,10
2009-09-18,11:55:00,3.5260,3.5260,3.5260,3.5260,1
2009-09-18,12:05:00,3.5250,3.5250,3.5190,3.5190,3
2009-09-18,12:10:00,3.5200,3.5200,3.5180,3.5180,5
2009-09-18,12:15:00,3.5110,3.5110,3.4680,3.4680,45
2009-09-18,12:20:00,3.4690,3.4790,3.4680,3.4750,15
2009-09-18,12:25:00,3.4750,3.4790,3.4740,3.4790,21
2009-09-18,12:30:00,3.4760,3.4790,3.4730,3.4730,167
2009-09-18,12:35:00,3.4770,3.4790,3.4770,3.4780,14
2009-09-18,12:40:00,3.4790,3.4790,3.4780,3.4790,35
2009-09-18,12:45:00,3.4790,3.4790,3.4770,3.4770,33
2009-09-18,12:50:00,3.4790,3.4790,3.4780,3.4780,9
2009-09-18,12:55:00,3.4790,3.4790,3.4780,3.4780,4
2009-09-18,13:00:00,3.4790,3.4790,3.4770,3.4770,5
2009-09-18,13:05:00,3.4780,3.4780,3.4780,3.4780,1
2009-09-18,13:10:00,3.4790,3.4790,3.4780,3.4780,4
2009-09-18,13:15:00,3.4770,3.4770,3.4770,3.4770,2
2009-09-18,13:25:00,3.4780,3.4790,3.4780,3.4780,21
2009-09-18,13:30:00,3.4790,3.4790,3.4780,3.4780,3
2009-09-18,13:35:00,3.4790,3.4790,3.4790,3.4790,1
2009-09-18,13:40:00,3.4780,3.4780,3.4780,3.4780,1
2009-09-18,13:45:00,3.4730,3.4730,3.4730,3.4730,2
2009-09-18,13:50:00,3.4710,3.4710,3.4710,3.4710,1
2009-09-18,13:55:00,3.4710,3.4710,3.4710,3.4710,1
2009-09-18,14:00:00,3.4710,3.4730,3.4710,3.4720,5
2009-09-18,14:05:00,3.4720,3.4720,3.4720,3.4720,1
2009-09-18,14:10:00,3.4700,3.4720,3.4670,3.4720,8
2009-09-18,14:15:00,3.4750,3.4750,3.4750,3.4750,1
2009-09-18,14:20:00,3.4730,3.4750,3.4730,3.4750,3
2009-09-18,14:25:00,3.4790,3.4790,3.4790,3.4790,9
2009-09-18,14:30:00,3.4750,3.4750,3.4740,3.4740,20
2009-09-18,14:35:00,3.4740,3.4770,3.4740,3.4770,5
2009-09-18,14:45:00,3.4730,3.4760,3.4710,3.4740,8
2009-09-18,14:50:00,3.4730,3.4790,3.4720,3.4790,10
2009-09-18,14:55:00,3.4790,3.4790,3.4790,3.4790,2
2009-09-18,15:00:00,3.4790,3.4790,3.4780,3.4780,2
2009-09-18,15:05:00,3.4790,3.4870,3.4780,3.4870,30
2009-09-18,15:10:00,3.4860,3.4920,3.4850,3.4920,16
2009-09-18,15:15:00,3.4910,3.5000,3.4910,3.5000,14
2009-09-18,15:20:00,3.5020,3.5070,3.4980,3.4990,30
2009-09-18,15:25:00,3.5040,3.5200,3.4990,3.5200,51
2009-09-18,15:30:00,3.5200,3.5200,3.5090,3.5180,13
2009-09-18,15:35:00,3.5140,3.5140,3.5120,3.5130,3
2009-09-18,15:40:00,3.5120,3.5130,3.5110,3.5110,14
2009-09-18,15:45:00,3.5120,3.5140,3.5090,3.5140,22
2009-09-18,15:50:00,3.5120,3.5150,3.5120,3.5140,5
2009-09-18,15:55:00,3.5110,3.5110,3.5050,3.5080,13
2009-09-18,16:00:00,3.5060,3.5090,3.5030,3.5090,9
2009-09-18,16:05:00,3.5090,3.5100,3.5080,3.5080,5
2009-09-18,16:10:00,3.5070,3.5070,3.5020,3.5020,17
2009-09-18,16:15:00,3.5050,3.5080,3.4980,3.4990,22
2009-09-18,16:20:00,3.4990,3.5000,3.4970,3.4980,15
2009-09-18,16:25:00,3.4990,3.5010,3.4990,3.5010,4
2009-09-18,16:30:00,3.4990,3.5030,3.4990,3.5030,5
2009-09-18,16:35:00,3.5040,3.5100,3.5040,3.5080,23
2009-09-18,16:40:00,3.5120,3.5220,3.5100,3.5180,45
2009-09-18,16:45:00,3.5170,3.5170,3.5100,3.5100,6
2009-09-18,16:50:00,3.5140,3.5140,3.5140,3.5140,2
2009-09-18,16:55:00,3.5150,3.5220,3.5150,3.5220,8
2009-09-18,17:00:00,3.5110,3.5160,3.5100,3.5150,16
2009-09-18,17:05:00,3.5190,3.5200,3.5180,3.5180,14
2009-09-18,17:10:00,3.5180,3.5180,3.5150,3.5150,37
2009-09-18,17:15:00,3.5160,3.5160,3.5150,3.5150,5
2009-09-18,17:25:00,3.5170,3.5200,3.5170,3.5200,3
2009-09-18,17:30:00,3.5250,3.5250,3.5250,3.5250,3
2009-09-18,17:35:00,3.5260,3.5270,3.5240,3.5270,6
2009-09-18,17:40:00,3.5280,3.5280,3.5270,3.5270,9
2009-09-18,17:45:00,3.5280,3.5290,3.5260,3.5290,28
2009-09-18,17:50:00,3.5280,3.5290,3.5280,3.5290,4
2009-09-18,17:55:00,3.5280,3.5400,3.5280,3.5380,60
2009-09-18,18:00:00,3.5390,3.5390,3.5370,3.5390,8
2009-09-18,18:05:00,3.5380,3.5400,3.5370,3.5400,17
2009-09-18,18:10:00,3.5390,3.5400,3.5380,3.5390,19
2009-09-18,18:15:00,3.5400,3.5400,3.5370,3.5370,16
2009-09-18,18:20:00,3.5370,3.5400,3.5370,3.5400,29
2009-09-18,18:25:00,3.5380,3.5450,3.5360,3.5450,26
2009-09-18,18:30:00,3.5420,3.5450,3.5410,3.5440,14
2009-09-18,18:35:00,3.5450,3.5600,3.5440,3.5470,79
2009-09-18,18:40:00,3.5460,3.5550,3.5460,3.5480,9
2009-09-18,18:45:00,3.5460,3.5470,3.5430,3.5430,7
2009-09-18,18:50:00,3.5440,3.5490,3.5420,3.5420,27
2009-09-18,18:55:00,3.5420,3.5480,3.5410,3.5480,41
2009-09-18,19:00:00,3.5460,3.5590,3.5460,3.5550,23
2009-09-18,19:05:00,3.5540,3.5590,3.5520,3.5540,81
2009-09-18,19:10:00,3.5560,3.5650,3.5550,3.5640,109
2009-09-18,19:15:00,3.5620,3.5690,3.5620,3.5620,77
2009-09-18,19:20:00,3.5580,3.5610,3.5540,3.5610,118
2009-09-18,19:25:00,3.5590,3.5610,3.5550,3.5550,53
2009-09-18,19:30:00,3.5560,3.5560,3.5520,3.5520,22
2009-09-18,19:35:00,3.5560,3.5560,3.5500,3.5520,84
2009-09-18,19:40:00,3.5520,3.5540,3.5420,3.5420,84
2009-09-18,19:45:00,3.5440,3.5440,3.5240,3.5380,130
2009-09-18,19:50:00,3.5340,3.5370,3.5210,3.5210,81
2009-09-18,19:55:00,3.5250,3.5300,3.4810,3.4950,421
2009-09-18,20:00:00,3.4910,3.5200,3.4830,3.5140,264
2009-09-18,20:05:00,3.5150,3.5180,3.4990,3.4990,155
2009-09-18,20:10:00,3.5030,3.5160,3.5010,3.5050,172
2009-09-18,20:15:00,3.5050,3.5340,3.5050,3.5300,173
2009-09-18,20:20:00,3.5350,3.5400,3.5300,3.5300,276
2009-09-18,20:25:00,3.5300,3.5380,3.5300,3.5350,268
2009-09-18,20:30:00,3.5350,3.5370,3.5190,3.5320,459
2009-09-18,20:35:00,3.5330,3.5330,3.5200,3.5230,439
2009-09-18,20:40:00,3.5220,3.5230,3.4810,3.5000,711
2009-09-18,20:45:00,3.5020,3.5090,3.4940,3.5020,234
2009-09-18,20:50:00,3.5020,3.5070,3.4890,3.5040,266
2009-09-18,20:55:00,3.5040,3.5590,3.5030,3.5590,902
2009-09-18,21:00:00,3.5570,3.5780,3.5410,3.5720,2443
2009-09-18,21:05:00,3.5710,3.5760,3.5500,3.5650,1226
2009-09-18,21:10:00,3.5650,3.5910,3.5600,3.5850,1755
2009-09-18,21:15:00,3.5850,3.6060,3.5770,3.5860,2680
2009-09-18,21:20:00,3.5850,3.5970,3.5520,3.5590,1415
2009-09-18,21:25:00,3.5600,3.5900,3.5590,3.5900,885
2009-09-18,21:30:00,3.5900,3.6110,3.5800,3.6080,1363
2009-09-18,21:35:00,3.6080,3.6160,3.5940,3.5980,1634
2009-09-18,21:40:00,3.5980,3.5990,3.5540,3.5540,1429
2009-09-18,21:45:00,3.5560,3.5600,3.5300,3.5400,1873
2009-09-18,21:50:00,3.5400,3.5490,3.5160,3.5260,1212
2009-09-18,21:55:00,3.5230,3.5370,3.5160,3.5350,966
2009-09-18,22:00:00,3.5340,3.5620,3.5330,3.5610,1399
2009-09-18,22:05:00,3.5610,3.5630,3.5020,3.5190,1489
2009-09-18,22:10:00,3.5170,3.5210,3.4880,3.4880,1208
2009-09-18,22:15:00,3.4900,3.5100,3.4710,3.5080,2006
2009-09-18,22:20:00,3.5070,3.5180,3.4980,3.5120,746
2009-09-18,22:25:00,3.5130,3.5300,3.5070,3.5150,711
2009-09-18,22:30:00,3.5160,3.5600,3.5100,3.5590,1296
2009-09-18,22:35:00,3.5600,3.5610,3.5320,3.5330,909
2009-09-18,22:40:00,3.5340,3.5480,3.5310,3.5450,446
2009-09-18,22:45:00,3.5440,3.5470,3.5210,3.5470,539
2009-09-18,22:50:00,3.5450,3.5680,3.5390,3.5660,853
2009-09-18,22:55:00,3.5670,3.5700,3.5500,3.5580,625
2009-09-18,23:00:00,3.5600,3.6040,3.5580,3.5660,1572
2009-09-18,23:05:00,3.5670,3.5890,3.5650,3.5800,602
2009-09-18,23:10:00,3.5820,3.6090,3.5790,3.5890,1570
2009-09-18,23:15:00,3.5890,3.5950,3.5730,3.5760,1079
2009-09-18,23:20:00,3.5750,3.5980,3.5710,3.5870,688
2009-09-18,23:25:00,3.5890,3.5910,3.5580,3.5690,618
2009-09-18,23:30:00,3.5690,3.5750,3.5540,3.5570,742
2009-09-18,23:35:00,3.5570,3.5610,3.5450,3.5520,459
2009-09-18,23:40:00,3.5520,3.5970,3.5510,3.5730,895
2009-09-18,23:45:00,3.5740,3.6360,3.5740,3.6240,2459
2009-09-18,23:50:00,3.6270,3.6810,3.6210,3.6600,2849
2009-09-18,23:55:00,3.6590,3.6600,3.6320,3.6380,1637
2009-09-19,00:00:00,3.6370,3.6660,3.6290,3.6540,1219
2009-09-19,00:05:00,3.6540,3.6590,3.6390,3.6410,855
2009-09-19,00:10:00,3.6410,3.6530,3.6270,3.6270,611
2009-09-19,00:15:00,3.6280,3.6370,3.6140,3.6300,968
2009-09-19,00:20:00,3.6290,3.6390,3.6240,3.6360,248
2009-09-19,00:25:00,3.6360,3.6560,3.6350,3.6510,611
2009-09-19,00:30:00,3.6520,3.6650,3.6430,3.6620,477
2009-09-19,00:35:00,3.6610,3.6980,3.6550,3.6740,1709
2009-09-19,00:40:00,3.6710,3.6820,3.6560,3.6750,706
2009-09-19,00:45:00,3.6750,3.6750,3.6370,3.6620,721
2009-09-19,00:50:00,3.6620,3.6650,3.6400,3.6570,572
2009-09-19,00:55:00,3.6540,3.6700,3.6510,3.6620,273
2009-09-19,01:00:00,3.6640,3.6780,3.6450,3.6450,713
2009-09-19,01:05:00,3.6460,3.6620,3.6420,3.6500,544
2009-09-19,01:10:00,3.6500,3.6720,3.6460,3.6540,800
2009-09-19,01:15:00,3.6540,3.6600,3.6410,3.6460,469
2009-09-19,01:20:00,3.6460,3.6560,3.6310,3.6320,650
2009-09-19,01:25:00,3.6320,3.6890,3.6260,3.6850,1177
2009-09-19,01:30:00,3.6850,3.6920,3.6650,3.6820,968
2009-09-19,01:35:00,3.6840,3.6950,3.6780,3.6890,572
2009-09-19,01:40:00,3.6880,3.7360,3.6870,3.7340,3009
2009-09-19,01:45:00,3.7350,3.7560,3.7280,3.7310,2550
2009-09-19,01:50:00,3.7300,3.7460,3.7180,3.7200,1413
2009-09-19,01:55:00,3.7190,3.7450,3.7120,3.7310,995
2009-09-19,02:00:00,3.7310,3.7610,3.7310,3.7520,1897
2009-09-19,02:05:00,3.7500,3.7500,3.7020,3.7330,1719
2009-09-19,02:10:00,3.7370,3.8090,3.7340,3.7930,3385
2009-09-19,02:15:00,3.7910,3.8380,3.7820,3.7920,3591
2009-09-19,02:20:00,3.7920,3.7980,3.7200,3.7550,3765
2009-09-19,02:25:00,3.7550,3.7960,3.7320,3.7820,4765
2009-09-19,02:30:00,3.7800,3.7850,3.7650,3.7800,1297
2009-09-19,02:35:00,3.7810,3.7920,3.7760,3.7790,554
2009-09-19,02:40:00,3.7810,3.7870,3.7750,3.7800,321
2009-09-19,02:45:00,3.7800,3.7910,3.7780,3.7880,251
2009-09-19,02:50:00,3.7890,3.7960,3.7820,3.7860,220
2009-09-19,02:55:00,3.7820,3.7830,3.7690,3.7730,145
2009-09-19,03:00:00,3.7720,3.7770,3.7700,3.7740,91
2009-09-19,03:05:00,3.7760,3.7810,3.7670,3.7690,99
2009-09-19,03:10:00,3.7690,3.7790,3.7690,3.7770,46
2009-09-19,03:15:00,3.7750,3.7790,3.7700,3.7720,83
2009-09-19,03:20:00,3.7700,3.7720,3.7590,3.7620,171
2009-09-19,03:25:00,3.7600,3.7620,3.7580,3.7610,86
2009-09-19,03:30:00,3.7590,3.7690,3.7580,3.7660,52
2009-09-19,03:35:00,3.7670,3.7720,3.7670,3.7720,50
2009-09-19,03:40:00,3.7730,3.7800,3.7700,3.7760,110
2009-09-19,03:45:00,3.7750,3.7750,3.7670,3.7680,64
2009-09-19,03:50:00,3.7670,3.7690,3.7650,3.7650,33
2009-09-19,03:55:00,3.7640,3.7640,3.7610,3.7620,45
2009-09-19,04:00:00,3.7620,3.7660,3.7530,3.7620,189
2009-09-19,04:05:00,3.7570,3.7630,3.7560,3.7590,7
2009-09-19,04:10:00,3.7560,3.7630,3.7540,3.7540,18
2009-09-19,04:15:00,3.7510,3.7510,3.7480,3.7500,76
2009-09-19,04:20:00,3.7470,3.7530,3.7470,3.7490,38
2009-09-19,04:25:00,3.7500,3.7650,3.7480,3.7480,33
2009-09-19,04:30:00,3.7510,3.7510,3.7510,3.7510,6
2009-09-19,04:35:00,3.7500,3.7540,3.7480,3.7510,8
2009-09-19,04:40:00,3.7480,3.7590,3.7480,3.7580,55
2009-09-19,04:45:00,3.7600,3.7650,3.7570,3.7580,19
2009-09-19,04:50:00,3.7570,3.7570,3.7570,3.7570,7
2009-09-19,04:55:00,3.7550,3.7550,3.7550,3.7550,1
2009-09-19,05:00:00,3.7550,3.7550,3.7490,3.7490,5
2009-09-19,05:05:00,3.7480,3.7480,3.7400,3.7400,44
2009-09-19,05:10:00,3.7410,3.7410,3.7390,3.7390,29
2009-09-21,06:00:00,3.7220,3.7300,3.7200,3.7250,18
2009-09-21,06:05:00,3.7230,3.7230,3.7230,3.7230,2
2009-09-21,06:10:00,3.7390,3.7480,3.7270,3.7270,16
2009-09-21,06:20:00,3.7250,3.7270,3.7250,3.7270,3
2009-09-21,06:25:00,3.7270,3.7400,3.7270,3.7300,25
2009-09-21,06:30:00,3.7300,3.7310,3.7300,3.7310,2
2009-09-21,06:50:00,3.7340,3.7350,3.7340,3.7340,4
2009-09-21,06:55:00,3.7360,3.7360,3.7360,3.7360,1
2009-09-21,07:00:00,3.7370,3.7390,3.7350,3.7350,4
2009-09-21,07:05:00,3.7380,3.7380,3.7270,3.7270,9
2009-09-21,07:15:00,3.7380,3.7380,3.7380,3.7380,2
2009-09-21,07:20:00,3.7380,3.7380,3.7360,3.7360,5
2009-09-21,07:25:00,3.7330,3.7330,3.7270,3.7270,2
2009-09-21,07:30:00,3.7260,3.7260,3.7240,3.7240,3
2009-09-21,07:35:00,3.7220,3.7220,3.7210,3.7210,8
2009-09-21,07:45:00,3.7230,3.7230,3.7220,3.7230,11
2009-09-21,07:55:00,3.7250,3.7330,3.7250,3.7330,6
2009-09-21,08:05:00,3.7300,3.7300,3.7250,3.7250,10
2009-09-21,08:10:00,3.7350,3.7350,3.7350,3.7350,2
2009-09-21,08:15:00,3.7340,3.7350,3.7330,3.7330,3
2009-09-21,08:25:00,3.7270,3.7350,3.7270,3.7350,9
2009-09-21,08:30:00,3.7340,3.7400,3.7340,3.7400,30
2009-09-21,08:35:00,3.7400,3.7400,3.7300,3.7300,17
2009-09-21,08:50:00,3.7360,3.7390,3.7360,3.7390,9
2009-09-21,08:55:00,3.7400,3.7400,3.7400,3.7400,13
2009-09-21,09:00:00,3.7430,3.7460,3.7430,3.7460,3
2009-09-21,09:10:00,3.7350,3.7350,3.7300,3.7300,9
2009-09-21,09:15:00,3.7340,3.7400,3.7340,3.7400,40
2009-09-21,09:30:00,3.7400,3.7400,3.7370,3.7370,2
2009-09-21,09:40:00,3.7300,3.7300,3.7100,3.7100,104
2009-09-21,09:45:00,3.7100,3.7120,3.7080,3.7080,3
2009-09-21,09:50:00,3.7080,3.7100,3.7060,3.7060,12
2009-09-21,09:55:00,3.7060,3.7140,3.7010,3.7010,14
2009-09-21,10:00:00,3.7080,3.7090,3.7080,3.7090,4
2009-09-21,10:05:00,3.7090,3.7100,3.7090,3.7100,5
2009-09-21,10:15:00,3.7050,3.7050,3.7050,3.7050,1
2009-09-21,10:30:00,3.7050,3.7050,3.7050,3.7050,1
2009-09-21,10:35:00,3.7110,3.7200,3.7110,3.7190,23
2009-09-21,10:45:00,3.7150,3.7180,3.7150,3.7180,6
2009-09-21,11:00:00,3.7150,3.7150,3.7150,3.7150,2
2009-09-21,11:05:00,3.7190,3.7190,3.7190,3.7190,1
2009-09-21,11:10:00,3.7170,3.7170,3.7080,3.7080,2
2009-09-21,11:20:00,3.7200,3.7200,3.7200,3.7200,10
2009-09-21,11:25:00,3.7300,3.7300,3.7300,3.7300,2
2009-09-21,11:30:00,3.7300,3.7300,3.7300,3.7300,1
2009-09-21,11:35:00,3.7300,3.7300,3.7300,3.7300,1
2009-09-21,11:50:00,3.7370,3.7500,3.7370,3.7390,40
2009-09-21,11:55:00,3.7520,3.7610,3.7500,3.7530,17
2009-09-21,12:00:00,3.7580,3.7580,3.7580,3.7580,2
2009-09-21,12:05:00,3.7580,3.7580,3.7520,3.7520,2
2009-09-21,12:15:00,3.7480,3.7480,3.7480,3.7480,1
2009-09-21,12:20:00,3.7470,3.7470,3.7470,3.7470,1
2009-09-21,12:30:00,3.7430,3.7430,3.7430,3.7430,1
2009-09-21,12:35:00,3.7450,3.7450,3.7450,3.7450,3
2009-09-21,12:45:00,3.7440,3.7440,3.7440,3.7440,1
2009-09-21,13:00:00,3.7350,3.7360,3.7350,3.7360,2
2009-09-21,13:05:00,3.7330,3.7330,3.7330,3.7330,1
2009-09-21,13:15:00,3.7330,3.7330,3.7330,3.7330,1
2009-09-21,13:35:00,3.7490,3.7490,3.7490,3.7490,1
2009-09-21,13:55:00,3.7350,3.7370,3.7330,3.7370,5
2009-09-21,14:00:00,3.7330,3.7370,3.7330,3.7370,2
2009-09-21,14:35:00,3.7400,3.7400,3.7400,3.7400,5
2009-09-21,14:45:00,3.7360,3.7360,3.7360,3.7360,5
2009-09-21,15:00:00,3.7450,3.7500,3.7440,3.7440,3
2009-09-21,15:30:00,3.7420,3.7420,3.7420,3.7420,2
2009-09-21,15:35:00,3.7330,3.7330,3.7310,3.7310,2
2009-09-21,15:40:00,3.7280,3.7310,3.7280,3.7310,4
2009-09-21,15:50:00,3.7270,3.7270,3.7270,3.7270,2
2009-09-21,16:05:00,3.7270,3.7270,3.7270,3.7270,3
2009-09-21,16:10:00,3.7270,3.7300,3.7270,3.7300,3
2009-09-21,16:15:00,3.7280,3.7280,3.7230,3.7230,10
2009-09-21,16:20:00,3.7220,3.7220,3.7220,3.7220,1
2009-09-21,16:25:00,3.7280,3.7280,3.7280,3.7280,1
2009-09-21,16:30:00,3.7300,3.7330,3.7300,3.7330,30
2009-09-21,16:35:00,3.7370,3.7370,3.7370,3.7370,1
2009-09-21,16:40:00,3.7370,3.7370,3.7270,3.7270,2
2009-09-21,17:00:00,3.7340,3.7340,3.7210,3.7210,4
2009-09-21,17:15:00,3.7210,3.7210,3.7210,3.7210,1
2009-09-21,17:40:00,3.7200,3.7200,3.7000,3.7010,105
2009-09-21,17:45:00,3.7040,3.7040,3.7000,3.7000,15
2009-09-21,17:50:00,3.7000,3.7070,3.7000,3.7000,10
2009-09-21,17:55:00,3.7000,3.7050,3.7000,3.7050,5
2009-09-21,18:00:00,3.7000,3.7000,3.7000,3.7000,12
2009-09-21,18:15:00,3.7010,3.7010,3.7000,3.7000,26
2009-09-21,18:20:00,3.7000,3.7000,3.6940,3.6940,8
2009-09-21,18:30:00,3.6970,3.7030,3.6970,3.7030,10
2009-09-21,18:40:00,3.7040,3.7070,3.7000,3.7000,4
2009-09-21,18:45:00,3.6990,3.7140,3.6990,3.7090,14
2009-09-21,18:50:00,3.7090,3.7200,3.7090,3.7200,31
2009-09-21,18:55:00,3.7200,3.7360,3.7200,3.7250,25
2009-09-21,19:00:00,3.7260,3.7320,3.7260,3.7320,26
2009-09-21,19:05:00,3.7320,3.7320,3.7310,3.7310,39
2009-09-21,19:10:00,3.7350,3.7370,3.7350,3.7350,7
2009-09-21,19:15:00,3.7350,3.7410,3.7340,3.7410,10
2009-09-21,19:20:00,3.7440,3.7440,3.7310,3.7310,8
2009-09-21,19:25:00,3.7340,3.7340,3.7210,3.7270,62
2009-09-21,19:30:00,3.7200,3.7500,3.7160,3.7470,61
2009-09-21,19:35:00,3.7460,3.7660,3.7460,3.7660,92
2009-09-21,19:40:00,3.7680,3.7970,3.7680,3.7830,197
2009-09-21,19:45:00,3.7860,3.7860,3.7470,3.7490,263
2009-09-21,19:50:00,3.7500,3.7530,3.7150,3.7280,217
2009-09-21,19:55:00,3.7250,3.7420,3.7220,3.7310,101
2009-09-21,20:00:00,3.7340,3.7350,3.7120,3.7120,84
2009-09-21,20:05:00,3.7160,3.7160,3.7040,3.7110,276
2009-09-21,20:10:00,3.7110,3.7120,3.6900,3.6930,330
2009-09-21,20:15:00,3.6920,3.6950,3.6650,3.6710,412
2009-09-21,20:20:00,3.6700,3.6850,3.6600,3.6750,644
2009-09-21,20:25:00,3.6720,3.7190,3.6720,3.6960,463
2009-09-21,20:30:00,3.6990,3.6990,3.6600,3.6680,675
2009-09-21,20:35:00,3.6690,3.6690,3.6350,3.6550,693
2009-09-21,20:40:00,3.6550,3.6740,3.6510,3.6680,182
2009-09-21,20:45:00,3.6650,3.6880,3.6610,3.6840,301
2009-09-21,20:50:00,3.6830,3.6850,3.6650,3.6700,426
2009-09-21,20:55:00,3.6710,3.6750,3.6630,3.6650,239
2009-09-21,21:00:00,3.6650,3.6730,3.6230,3.6230,2162
2009-09-21,21:05:00,3.6230,3.6330,3.6100,3.6230,1456
2009-09-21,21:10:00,3.6200,3.6480,3.6200,3.6390,797
2009-09-21,21:15:00,3.6390,3.6460,3.6250,3.6400,700
2009-09-21,21:20:00,3.6370,3.6550,3.6200,3.6330,738
2009-09-21,21:25:00,3.6340,3.6450,3.6200,3.6380,603
2009-09-21,21:30:00,3.6380,3.6380,3.6180,3.6230,865
2009-09-21,21:35:00,3.6240,3.6780,3.6110,3.6130,1727
2009-09-21,21:40:00,3.6130,3.6150,3.5650,3.5860,3803
2009-09-21,21:45:00,3.5860,3.5950,3.5620,3.5850,1603
2009-09-21,21:50:00,3.5840,3.5930,3.5680,3.5810,844
2009-09-21,21:55:00,3.5780,3.5900,3.5530,3.5720,1617
2009-09-21,22:00:00,3.5670,3.5690,3.5320,3.5380,1926
2009-09-21,22:05:00,3.5390,3.5700,3.5380,3.5690,1092
2009-09-21,22:10:00,3.5670,3.6130,3.5650,3.6080,1757
2009-09-21,22:15:00,3.6080,3.6240,3.5960,3.6160,1588
2009-09-21,22:20:00,3.6160,3.6220,3.6020,3.6190,510
2009-09-21,22:25:00,3.6200,3.7280,3.6200,3.6680,4471
2009-09-21,22:30:00,3.6700,3.6770,3.5970,3.6190,2769
2009-09-21,22:35:00,3.6190,3.6520,3.5990,3.6490,1544
2009-09-21,22:40:00,3.6510,3.6880,3.6440,3.6630,1789
2009-09-21,22:45:00,3.6640,3.6750,3.6330,3.6460,1137
2009-09-21,22:50:00,3.6460,3.6540,3.6150,3.6240,832
2009-09-21,22:55:00,3.6250,3.6400,3.6120,3.6220,485
2009-09-21,23:00:00,3.6220,3.6360,3.6040,3.6150,1013
2009-09-21,23:05:00,3.6150,3.6350,3.6040,3.6240,842
2009-09-21,23:10:00,3.6250,3.6470,3.6200,3.6370,813
2009-09-21,23:15:00,3.6380,3.6650,3.6270,3.6530,542
2009-09-21,23:20:00,3.6540,3.6650,3.6480,3.6620,375
2009-09-21,23:25:00,3.6620,3.6710,3.6540,3.6670,445
2009-09-21,23:30:00,3.6660,3.6980,3.6650,3.6930,800
2009-09-21,23:35:00,3.6950,3.7200,3.6810,3.6970,1406
2009-09-21,23:40:00,3.6980,3.7100,3.6880,3.7090,623
2009-09-21,23:45:00,3.7090,3.7580,3.6930,3.7080,2710
2009-09-21,23:50:00,3.7080,3.7360,3.6990,3.7230,990
2009-09-21,23:55:00,3.7220,3.7320,3.7040,3.7090,710
2009-09-22,00:00:00,3.7100,3.7150,3.6920,3.6980,582
2009-09-22,00:05:00,3.6990,3.7030,3.6840,3.6970,600
2009-09-22,00:10:00,3.6950,3.7060,3.6700,3.6820,611
2009-09-22,00:15:00,3.6820,3.6870,3.6430,3.6430,1016
2009-09-22,00:20:00,3.6430,3.6620,3.6420,3.6620,408
2009-09-22,00:25:00,3.6600,3.6900,3.6570,3.6790,470
2009-09-22,00:30:00,3.6790,3.6850,3.6720,3.6770,371
2009-09-22,00:35:00,3.6750,3.7140,3.6720,3.7140,663
2009-09-22,00:40:00,3.7140,3.7510,3.7080,3.7190,1295
2009-09-22,00:45:00,3.7210,3.7590,3.7190,3.7260,1316
2009-09-22,00:50:00,3.7250,3.7250,3.6900,3.6910,875
2009-09-22,00:55:00,3.6940,3.7120,3.6940,3.7030,345
2009-09-22,01:00:00,3.7030,3.7030,3.6830,3.6900,454
2009-09-22,01:05:00,3.6900,3.6900,3.6500,3.6620,960
2009-09-22,01:10:00,3.6630,3.6990,3.6610,3.6930,505
2009-09-22,01:15:00,3.6940,3.6990,3.6840,3.6980,225
2009-09-22,01:20:00,3.6980,3.7200,3.6960,3.7050,388
2009-09-22,01:25:00,3.7040,3.7090,3.6920,3.6960,310
2009-09-22,01:30:00,3.6990,3.7040,3.6700,3.6800,549
2009-09-22,01:35:00,3.6800,3.6930,3.6650,3.6930,548
2009-09-22,01:40:00,3.6930,3.7050,3.6880,3.6960,372
2009-09-22,01:45:00,3.6950,3.7370,3.6940,3.7170,1188
2009-09-22,01:50:00,3.7180,3.7200,3.6740,3.6960,680
2009-09-22,01:55:00,3.6960,3.7100,3.6830,3.6950,453
2009-09-22,02:00:00,3.6940,3.6960,3.6590,3.6910,1273
2009-09-22,02:05:00,3.6910,3.7070,3.6720,3.6820,859
2009-09-22,02:10:00,3.6810,3.6830,3.6230,3.6320,2167
2009-09-22,02:15:00,3.6300,3.6400,3.6190,3.6340,1165
2009-09-22,02:20:00,3.6330,3.6410,3.5920,3.6110,2726
2009-09-22,02:25:00,3.6130,3.6230,3.5590,3.5660,4399
2009-09-22,02:30:00,3.5660,3.5880,3.5640,3.5850,1108
2009-09-22,02:35:00,3.5860,3.5890,3.5840,3.5870,140
2009-09-22,02:40:00,3.5860,3.5940,3.5860,3.5870,147
2009-09-22,02:45:00,3.5860,3.5860,3.5780,3.5830,266
2009-09-22,02:50:00,3.5820,3.5840,3.5700,3.5760,188
2009-09-22,02:55:00,3.5780,3.5870,3.5780,3.5870,144
2009-09-22,03:00:00,3.5850,3.5890,3.5850,3.5880,120
2009-09-22,03:05:00,3.5870,3.5950,3.5860,3.5940,128
2009-09-22,03:10:00,3.5940,3.6120,3.5860,3.6040,320
2009-09-22,03:15:00,3.6030,3.6120,3.5880,3.6020,266
2009-09-22,03:20:00,3.6000,3.6040,3.6000,3.6020,31
2009-09-22,03:25:00,3.6040,3.6050,3.5980,3.6000,63
2009-09-22,03:30:00,3.5980,3.6010,3.5940,3.5980,84
2009-09-22,03:35:00,3.5980,3.6000,3.5950,3.5960,37
2009-09-22,03:40:00,3.5950,3.5950,3.5900,3.5910,20
2009-09-22,03:45:00,3.5910,3.5940,3.5910,3.5910,48
2009-09-22,03:50:00,3.5920,3.5920,3.5900,3.5910,13
2009-09-22,03:55:00,3.5930,3.6050,3.5930,3.6050,67
2009-09-22,04:00:00,3.6070,3.6160,3.6060,3.6090,38
2009-09-22,04:05:00,3.6100,3.6110,3.6070,3.6110,9
2009-09-22,04:10:00,3.6120,3.6200,3.6120,3.6200,17
2009-09-22,04:15:00,3.6150,3.6200,3.6070,3.6130,16
2009-09-22,04:20:00,3.6130,3.6130,3.6110,3.6110,6
2009-09-22,04:25:00,3.6120,3.6150,3.6110,3.6120,19
2009-09-22,04:30:00,3.6110,3.6190,3.6100,3.6160,7
2009-09-22,04:35:00,3.6120,3.6120,3.6080,3.6080,8
2009-09-22,04:40:00,3.6180,3.6240,3.6140,3.6190,23
2009-09-22,04:45:00,3.6230,3.6260,3.6210,3.6210,36
2009-09-22,04:50:00,3.6190,3.6190,3.5930,3.6050,32
2009-09-22,04:55:00,3.6000,3.6050,3.5980,3.5980,19
2009-09-22,05:00:00,3.5980,3.6100,3.5980,3.6100,11
2009-09-22,05:05:00,3.6050,3.6050,3.6020,3.6020,2
2009-09-22,05:10:00,3.6010,3.6160,3.5980,3.6100,16
2009-09-22,06:00:00,3.6020,3.6300,3.6020,3.6100,9
2009-09-22,06:05:00,3.6030,3.6040,3.6030,3.6040,7
2009-09-22,06:15:00,3.6010,3.6100,3.6010,3.6090,11
2009-09-22,06:30:00,3.6070,3.6100,3.6070,3.6100,3
2009-09-22,06:35:00,3.6100,3.6100,3.6100,3.6100,4
2009-09-22,06:50:00,3.6010,3.6010,3.5980,3.5980,11
2009-09-22,07:00:00,3.5910,3.5910,3.5910,3.5910,4
2009-09-22,07:05:00,3.5900,3.6000,3.5900,3.6000,3
2009-09-22,07:15:00,3.6010,3.6010,3.6010,3.6010,1
2009-09-22,07:25:00,3.6000,3.6010,3.6000,3.6010,4
2009-09-22,07:30:00,3.5980,3.6010,3.5980,3.6010,5
2009-09-22,07:35:00,3.6010,3.6010,3.6010,3.6010,1
2009-09-22,07:50:00,3.5920,3.5920,3.5920,3.5920,1
2009-09-22,07:55:00,3.5940,3.5940,3.5920,3.5920,2
2009-09-22,08:15:00,3.6040,3.6040,3.6040,3.6040,1
2009-09-22,08:20:00,3.6070,3.6100,3.6070,3.6100,12
2009-09-22,08:30:00,3.6100,3.6100,3.6100,3.6100,7
2009-09-22,08:35:00,3.6140,3.6140,3.6140,3.6140,1
2009-09-22,08:50:00,3.6180,3.6220,3.6180,3.6180,18
2009-09-22,08:55:00,3.6220,3.6230,3.6200,3.6230,4
2009-09-22,09:15:00,3.6240,3.6290,3.6000,3.6000,35
2009-09-22,09:20:00,3.6180,3.6180,3.6180,3.6180,2
2009-09-22,09:45:00,3.6220,3.6220,3.6220,3.6220,8
2009-09-22,10:00:00,3.6160,3.6160,3.6050,3.6050,6
2009-09-22,10:05:00,3.6110,3.6110,3.6110,3.6110,1
2009-09-22,10:10:00,3.6100,3.6120,3.6060,3.6120,24
2009-09-22,10:20:00,3.6120,3.6140,3.6120,3.6140,23
2009-09-22,10:25:00,3.6060,3.6060,3.6060,3.6060,3
2009-09-22,10:35:00,3.6130,3.6150,3.6110,3.6150,9
2009-09-22,10:45:00,3.6170,3.6170,3.6170,3.6170,2
2009-09-22,11:25:00,3.6170,3.6170,3.6170,3.6170,1
2009-09-22,11:30:00,3.6140,3.6140,3.6080,3.6080,14
2009-09-22,11:40:00,3.6120,3.6120,3.6120,3.6120,4
2009-09-22,11:45:00,3.6120,3.6130,3.6120,3.6120,3
2009-09-22,11:50:00,3.6180,3.6180,3.6180,3.6180,3
2009-09-22,11:55:00,3.6180,3.6180,3.6180,3.6180,1
2009-09-22,12:00:00,3.6150,3.6220,3.6090,3.6090,9
2009-09-22,12:10:00,3.6130,3.6240,3.6130,3.6200,17
2009-09-22,12:15:00,3.6180,3.6180,3.6160,3.6160,9
2009-09-22,12:25:00,3.6160,3.6160,3.6150,3.6150,8
2009-09-22,12:30:00,3.6210,3.6350,3.6160,3.6340,26
2009-09-22,12:35:00,3.6330,3.6340,3.6310,3.6330,12
2009-09-22,12:40:00,3.6350,3.6350,3.6320,3.6340,8
2009-09-22,12:45:00,3.6340,3.6350,3.6340,3.6350,25
2009-09-22,12:50:00,3.6350,3.6410,3.6350,3.6410,14
2009-09-22,12:55:00,3.6420,3.6440,3.6370,3.6370,21
2009-09-22,13:00:00,3.6460,3.6460,3.6450,3.6450,3
2009-09-22,13:05:00,3.6460,3.6460,3.6460,3.6460,1
2009-09-22,13:10:00,3.6470,3.6470,3.6470,3.6470,2
2009-09-22,13:15:00,3.6500,3.6530,3.6480,3.6500,10
2009-09-22,13:20:00,3.6500,3.6500,3.6480,3.6480,2
2009-09-22,13:25:00,3.6450,3.6450,3.6450,3.6450,2
2009-09-22,13:30:00,3.6470,3.6470,3.6420,3.6430,7
2009-09-22,13:35:00,3.6460,3.6460,3.6460,3.6460,2
2009-09-22,13:45:00,3.6450,3.6450,3.6450,3.6450,2
2009-09-22,13:50:00,3.6440,3.6450,3.6440,3.6450,4
2009-09-22,13:55:00,3.6450,3.6610,3.6450,3.6490,17
2009-09-22,14:00:00,3.6480,3.6500,3.6480,3.6500,2
2009-09-22,14:05:00,3.6500,3.6500,3.6500,3.6500,2
2009-09-22,14:15:00,3.6510,3.6510,3.6510,3.6510,2
2009-09-22,14:20:00,3.6500,3.6500,3.6500,3.6500,9
2009-09-22,14:25:00,3.6500,3.6500,3.6480,3.6480,2
2009-09-22,14:30:00,3.6500,3.6500,3.6500,3.6500,8
2009-09-22,14:35:00,3.6500,3.6500,3.6500,3.6500,3
2009-09-22,14:40:00,3.6430,3.6440,3.6200,3.6280,72
2009-09-22,14:45:00,3.6290,3.6340,3.6280,3.6340,16
2009-09-22,14:50:00,3.6340,3.6380,3.6340,3.6380,3
2009-09-22,14:55:00,3.6400,3.6400,3.6400,3.6400,3
2009-09-22,15:00:00,3.6420,3.6420,3.6420,3.6420,1
2009-09-22,15:05:00,3.6410,3.6450,3.6410,3.6450,2
2009-09-22,15:10:00,3.6460,3.6460,3.6460,3.6460,3
2009-09-22,15:15:00,3.6470,3.6470,3.6440,3.6440,9
2009-09-22,15:20:00,3.6490,3.6530,3.6490,3.6530,9
2009-09-22,15:25:00,3.6540,3.6760,3.6540,3.6700,81
2009-09-22,15:30:00,3.6700,3.6700,3.6690,3.6690,13
2009-09-22,15:35:00,3.6700,3.6750,3.6700,3.6750,5
2009-09-22,15:40:00,3.6720,3.6800,3.6700,3.6800,128
2009-09-22,15:45:00,3.6800,3.6800,3.6750,3.6760,17
2009-09-22,15:50:00,3.6750,3.6760,3.6710,3.6720,11
2009-09-22,15:55:00,3.6710,3.6710,3.6710,3.6710,1
2009-09-22,16:00:00,3.6750,3.6810,3.6730,3.6810,11
2009-09-22,16:05:00,3.6830,3.6850,3.6830,3.6840,15
2009-09-22,16:10:00,3.6850,3.6850,3.6830,3.6830,15
2009-09-22,16:15:00,3.6810,3.6810,3.6790,3.6790,7
2009-09-22,16:20:00,3.6800,3.6850,3.6780,3.6850,23
2009-09-22,16:25:00,3.6820,3.6900,3.6800,3.6890,48
2009-09-22,16:30:00,3.6880,3.6880,3.6860,3.6860,5
2009-09-22,16:35:00,3.6880,3.6880,3.6830,3.6840,12
2009-09-22,16:40:00,3.6840,3.6840,3.6840,3.6840,1
2009-09-22,16:45:00,3.6850,3.6850,3.6840,3.6840,8
2009-09-22,16:50:00,3.6840,3.6840,3.6840,3.6840,1
2009-09-22,16:55:00,3.6850,3.6850,3.6840,3.6850,6
2009-09-22,17:00:00,3.6850,3.6870,3.6820,3.6870,21
2009-09-22,17:10:00,3.6830,3.6850,3.6830,3.6850,6
2009-09-22,17:15:00,3.6850,3.6850,3.6830,3.6830,2
2009-09-22,17:20:00,3.6850,3.6850,3.6820,3.6820,2
2009-09-22,17:25:00,3.6820,3.6820,3.6810,3.6810,8
2009-09-22,17:30:00,3.6810,3.6900,3.6810,3.6880,29
2009-09-22,17:35:00,3.6890,3.6890,3.6840,3.6840,6
2009-09-22,17:40:00,3.6870,3.6900,3.6870,3.6900,22
2009-09-22,17:45:00,3.6890,3.6900,3.6860,3.6860,9
2009-09-22,17:50:00,3.6810,3.6970,3.6810,3.6970,35
2009-09-22,17:55:00,3.6970,3.6980,3.6940,3.6940,18
2009-09-22,18:00:00,3.6940,3.7000,3.6930,3.6930,27
2009-09-22,18:05:00,3.6940,3.6940,3.6890,3.6900,30
2009-09-22,18:10:00,3.6880,3.6910,3.6850,3.6900,10
2009-09-22,18:15:00,3.6910,3.6910,3.6890,3.6910,25
2009-09-22,18:20:00,3.6890,3.6910,3.6880,3.6880,12
2009-09-22,18:25:00,3.6910,3.6910,3.6880,3.6880,10
2009-09-22,18:30:00,3.6880,3.6910,3.6880,3.6900,10
2009-09-22,18:35:00,3.6910,3.6970,3.6890,3.6960,30
2009-09-22,18:40:00,3.7000,3.7080,3.6970,3.7080,14
2009-09-22,18:45:00,3.7060,3.7060,3.7030,3.7030,4
2009-09-22,18:50:00,3.6990,3.7050,3.6980,3.7050,47
2009-09-22,18:55:00,3.7050,3.7100,3.7050,3.7100,14
2009-09-22,19:00:00,3.7100,3.7110,3.7030,3.7080,53
2009-09-22,19:05:00,3.7050,3.7210,3.7020,3.7210,74
2009-09-22,19:10:00,3.7200,3.7280,3.7200,3.7250,46
2009-09-22,19:15:00,3.7250,3.7290,3.7040,3.7090,86
2009-09-22,19:20:00,3.7140,3.7190,3.7140,3.7170,6
2009-09-22,19:25:00,3.7170,3.7200,3.7170,3.7200,3
2009-09-22,19:30:00,3.7200,3.7250,3.7070,3.7110,93
2009-09-22,19:35:00,3.7080,3.7080,3.6750,3.6800,206
2009-09-22,19:40:00,3.6790,3.6790,3.6660,3.6700,94
2009-09-22,19:45:00,3.6700,3.6820,3.6610,3.6660,91
2009-09-22,19:50:00,3.6640,3.6770,3.6640,3.6680,98
2009-09-22,19:55:00,3.6660,3.6720,3.6470,3.6500,198
2009-09-22,20:00:00,3.6500,3.6620,3.6460,3.6530,141
2009-09-22,20:05:00,3.6530,3.6950,3.6510,3.6900,336
2009-09-22,20:10:00,3.6890,3.6950,3.6600,3.6600,472
2009-09-22,20:15:00,3.6620,3.6860,3.6620,3.6710,237
2009-09-22,20:20:00,3.6750,3.6750,3.6560,3.6580,609
2009-09-22,20:25:00,3.6560,3.6750,3.6240,3.6350,764
2009-09-22,20:30:00,3.6340,3.6670,3.6330,3.6570,293
2009-09-22,20:35:00,3.6580,3.6880,3.6410,3.6860,448
2009-09-22,20:40:00,3.6840,3.6850,3.6530,3.6540,514
2009-09-22,20:45:00,3.6550,3.6600,3.6380,3.6570,349
2009-09-22,20:50:00,3.6570,3.6600,3.6500,3.6590,161
2009-09-22,20:55:00,3.6580,3.6780,3.6530,3.6730,408
2009-09-22,21:00:00,3.6740,3.7090,3.6660,3.6730,1977
2009-09-22,21:05:00,3.6730,3.6940,3.6480,3.6640,1608
2009-09-22,21:10:00,3.6640,3.6740,3.6400,3.6590,915
2009-09-22,21:15:00,3.6580,3.6870,3.6550,3.6700,915
2009-09-22,21:20:00,3.6700,3.6750,3.6420,3.6680,928
2009-09-22,21:25:00,3.6680,3.6780,3.6570,3.6590,319
2009-09-22,21:30:00,3.6580,3.6870,3.6560,3.6800,813
2009-09-22,21:35:00,3.6800,3.6830,3.6530,3.6650,718
2009-09-22,21:40:00,3.6630,3.6670,3.6150,3.6270,1477
2009-09-22,21:45:00,3.6270,3.6270,3.5560,3.5730,3453
2009-09-22,21:50:00,3.5730,3.5960,3.5590,3.5940,1960
2009-09-22,21:55:00,3.5940,3.6070,3.5540,3.5730,2336
2009-09-22,22:00:00,3.5720,3.5920,3.5610,3.5810,750
2009-09-22,22:05:00,3.5810,3.6000,3.5800,3.5960,787
2009-09-22,22:10:00,3.5960,3.6180,3.5880,3.6140,1205
2009-09-22,22:15:00,3.6140,3.6150,3.5990,3.6030,819
2009-09-22,22:20:00,3.6040,3.6070,3.5630,3.5640,950
2009-09-22,22:25:00,3.5650,3.5700,3.5420,3.5480,1916
2009-09-22,22:30:00,3.5480,3.5490,3.5110,3.5210,2780
2009-09-22,22:35:00,3.5210,3.5500,3.5180,3.5480,1245
2009-09-22,22:40:00,3.5490,3.5740,3.5440,3.5680,1150
2009-09-22,22:45:00,3.5670,3.5680,3.5390,3.5450,740
2009-09-22,22:50:00,3.5450,3.5580,3.5400,3.5520,555
2009-09-22,22:55:00,3.5520,3.5750,3.5520,3.5710,795
2009-09-22,23:00:00,3.5720,3.5740,3.5490,3.5500,537
2009-09-22,23:05:00,3.5520,3.5890,3.5480,3.5790,867
2009-09-22,23:10:00,3.5780,3.6030,3.5740,3.5930,932
2009-09-22,23:15:00,3.5910,3.6090,3.5820,3.6030,658
2009-09-22,23:20:00,3.6030,3.6060,3.5860,3.5900,438
2009-09-22,23:25:00,3.5890,3.5940,3.5820,3.5840,297
2009-09-22,23:30:00,3.5830,3.5850,3.5650,3.5670,339
2009-09-22,23:35:00,3.5680,3.5740,3.5650,3.5700,258
2009-09-22,23:40:00,3.5690,3.5730,3.5600,3.5620,566
2009-09-22,23:45:00,3.5630,3.5680,3.5600,3.5640,354
2009-09-22,23:50:00,3.5650,3.5810,3.5650,3.5780,287
2009-09-22,23:55:00,3.5770,3.5930,3.5740,3.5920,428
2009-09-23,00:00:00,3.5910,3.6200,3.5910,3.6060,973
2009-09-23,00:05:00,3.6070,3.6250,3.6000,3.6020,874
2009-09-23,00:10:00,3.6020,3.6130,3.5920,3.6110,351
2009-09-23,00:15:00,3.6100,3.6190,3.5980,3.6190,344
2009-09-23,00:20:00,3.6200,3.6350,3.6120,3.6160,703
2009-09-23,00:25:00,3.6160,3.6400,3.6140,3.6370,573
2009-09-23,00:30:00,3.6370,3.6380,3.6050,3.6090,869
2009-09-23,00:35:00,3.6100,3.6130,3.5900,3.5960,831
2009-09-23,00:40:00,3.5950,3.6080,3.5850,3.6030,545
2009-09-23,00:45:00,3.6030,3.6030,3.5750,3.5780,394
2009-09-23,00:50:00,3.5780,3.5850,3.5710,3.5810,329
2009-09-23,00:55:00,3.5800,3.6070,3.5800,3.5850,578
2009-09-23,01:00:00,3.5830,3.5900,3.5800,3.5900,149
2009-09-23,01:05:00,3.5900,3.5980,3.5760,3.5860,601
2009-09-23,01:10:00,3.5830,3.5890,3.5700,3.5710,220
2009-09-23,01:15:00,3.5710,3.5750,3.5600,3.5640,722
2009-09-23,01:20:00,3.5640,3.5650,3.5390,3.5430,1032
2009-09-23,01:25:00,3.5440,3.5700,3.5400,3.5500,583
2009-09-23,01:30:00,3.5480,3.5650,3.5240,3.5260,1126
2009-09-23,01:35:00,3.5260,3.5340,3.5200,3.5300,889
2009-09-23,01:40:00,3.5270,3.5520,3.5250,3.5250,621
2009-09-23,01:45:00,3.5260,3.5450,3.5120,3.5420,1293
2009-09-23,01:50:00,3.5400,3.5440,3.5160,3.5240,849
2009-09-23,01:55:00,3.5210,3.5290,3.5020,3.5210,1156
2009-09-23,02:00:00,3.5210,3.5630,3.5200,3.5560,1627
2009-09-23,02:05:00,3.5560,3.5660,3.5410,3.5530,977
2009-09-23,02:10:00,3.5530,3.5780,3.5520,3.5660,1376
2009-09-23,02:15:00,3.5650,3.5770,3.5500,3.5650,800
2009-09-23,02:20:00,3.5650,3.6000,3.5620,3.5940,2156
2009-09-23,02:25:00,3.5930,3.6150,3.5850,3.6130,3286
2009-09-23,02:30:00,3.6130,3.6170,3.6040,3.6070,899
2009-09-23,02:35:00,3.6070,3.6270,3.6010,3.6210,464
2009-09-23,02:40:00,3.6210,3.6240,3.6160,3.6170,162
2009-09-23,02:45:00,3.6180,3.6370,3.6150,3.6320,363
2009-09-23,02:50:00,3.6330,3.6400,3.6320,3.6340,350
2009-09-23,02:55:00,3.6330,3.6340,3.6190,3.6230,189
2009-09-23,03:00:00,3.6230,3.6240,3.6150,3.6200,239
2009-09-23,03:05:00,3.6210,3.6270,3.6090,3.6270,214
2009-09-23,03:10:00,3.6270,3.6270,3.6210,3.6210,27
2009-09-23,03:15:00,3.6210,3.6300,3.6190,3.6270,92
2009-09-23,03:20:00,3.6290,3.6310,3.6270,3.6280,85
2009-09-23,03:25:00,3.6270,3.6300,3.6190,3.6190,61
2009-09-23,03:30:00,3.6190,3.6240,3.6150,3.6200,77
2009-09-23,03:35:00,3.6200,3.6280,3.6200,3.6280,13
2009-09-23,03:40:00,3.6280,3.6300,3.6260,3.6270,40
2009-09-23,03:45:00,3.6270,3.6270,3.6200,3.6200,26
2009-09-23,03:50:00,3.6180,3.6200,3.6150,3.6170,18
2009-09-23,03:55:00,3.6180,3.6260,3.6180,3.6260,75
2009-09-23,04:00:00,3.6240,3.6290,3.6230,3.6290,18
2009-09-23,04:05:00,3.6300,3.6400,3.6290,3.6400,38
2009-09-23,04:10:00,3.6400,3.6450,3.6350,3.6400,57
2009-09-23,04:15:00,3.6400,3.6590,3.6400,3.6550,99
2009-09-23,04:20:00,3.6560,3.6560,3.6500,3.6510,19
2009-09-23,04:25:00,3.6500,3.6540,3.6500,3.6540,11
2009-09-23,04:30:00,3.6480,3.6530,3.6480,3.6530,27
2009-09-23,04:35:00,3.6500,3.6580,3.6470,3.6530,48
2009-09-23,04:40:00,3.6500,3.6500,3.6500,3.6500,2
2009-09-23,04:45:00,3.6540,3.6540,3.6500,3.6500,18
2009-09-23,04:50:00,3.6500,3.6520,3.6500,3.6520,9
2009-09-23,04:55:00,3.6560,3.6580,3.6550,3.6580,9
2009-09-23,05:00:00,3.6580,3.6580,3.6520,3.6520,9
2009-09-23,05:05:00,3.6490,3.6540,3.6460,3.6540,22
2009-09-23,05:10:00,3.6490,3.6590,3.6460,3.6590,7
2009-09-23,06:00:00,3.6520,3.6520,3.6410,3.6500,3
2009-09-23,06:10:00,3.6560,3.6590,3.6560,3.6590,5
2009-09-23,06:50:00,3.6540,3.6540,3.6520,3.6520,3
2009-09-23,06:55:00,3.6530,3.6530,3.6110,3.6140,45
2009-09-23,07:00:00,3.6150,3.6230,3.6150,3.6200,19
2009-09-23,07:05:00,3.6170,3.6200,3.6170,3.6190,5
2009-09-23,07:10:00,3.6210,3.6210,3.6200,3.6210,3
2009-09-23,07:15:00,3.6180,3.6180,3.6150,3.6170,11
2009-09-23,07:20:00,3.6180,3.6230,3.6180,3.6230,8
2009-09-23,07:25:00,3.6230,3.6240,3.6170,3.6230,6
2009-09-23,07:30:00,3.6230,3.6280,3.6220,3.6280,7
2009-09-23,07:35:00,3.6280,3.6280,3.6250,3.6250,4
2009-09-23,07:45:00,3.6250,3.6250,3.6250,3.6250,2
2009-09-23,07:50:00,3.6250,3.6250,3.6250,3.6250,1
2009-09-23,08:15:00,3.6280,3.6290,3.6280,3.6290,2
2009-09-23,08:20:00,3.6280,3.6300,3.6280,3.6300,8
2009-09-23,08:35:00,3.6300,3.6300,3.6300,3.6300,2
2009-09-23,08:45:00,3.6290,3.6290,3.6280,3.6280,3
2009-09-23,08:55:00,3.6300,3.6300,3.6300,3.6300,2
2009-09-23,09:10:00,3.6290,3.6340,3.6270,3.6270,19
2009-09-23,09:30:00,3.6300,3.6300,3.6300,3.6300,1
2009-09-23,09:40:00,3.6340,3.6370,3.6340,3.6370,10
2009-09-23,09:55:00,3.6370,3.6380,3.6370,3.6370,6
2009-09-23,10:20:00,3.6370,3.6380,3.6370,3.6380,3
2009-09-23,10:35:00,3.6370,3.6370,3.6370,3.6370,1
2009-09-23,10:40:00,3.6370,3.6500,3.6360,3.6360,39
2009-09-23,10:50:00,3.6450,3.6450,3.6450,3.6450,1
2009-09-23,10:55:00,3.6490,3.6500,3.6490,3.6500,5
2009-09-23,11:00:00,3.6550,3.6580,3.6450,3.6500,10
2009-09-23,11:10:00,3.6490,3.6490,3.6480,3.6490,7
2009-09-23,11:25:00,3.6470,3.6510,3.6470,3.6510,3
2009-09-23,11:30:00,3.6550,3.6570,3.6550,3.6570,3
2009-09-23,11:35:00,3.6530,3.6600,3.6530,3.6600,7
2009-09-23,11:40:00,3.6570,3.6620,3.6570,3.6620,5
2009-09-23,11:45:00,3.6630,3.6710,3.6630,3.6710,21
2009-09-23,11:50:00,3.6650,3.6650,3.6620,3.6620,2
2009-09-23,11:55:00,3.6600,3.6600,3.6600,3.6600,1
2009-09-23,12:00:00,3.6580,3.6600,3.6580,3.6600,10
2009-09-23,12:05:00,3.6550,3.6560,3.6550,3.6550,6
2009-09-23,12:15:00,3.6510,3.6510,3.6500,3.6500,5
2009-09-23,12:20:00,3.6490,3.6490,3.6470,3.6470,3
2009-09-23,12:25:00,3.6470,3.6680,3.6470,3.6530,21
2009-09-23,12:30:00,3.6470,3.6500,3.6320,3.6360,94
2009-09-23,12:35:00,3.6330,3.6360,3.6280,3.6290,28
2009-09-23,12:40:00,3.6280,3.6320,3.6270,3.6320,5
2009-09-23,12:45:00,3.6300,3.6300,3.6250,3.6250,5
2009-09-23,12:50:00,3.6270,3.6320,3.6250,3.6300,12
2009-09-23,12:55:00,3.6310,3.6310,3.6290,3.6290,2
2009-09-23,13:10:00,3.6270,3.6300,3.6270,3.6300,8
2009-09-23,13:20:00,3.6250,3.6250,3.6250,3.6250,1
2009-09-23,13:30:00,3.6250,3.6260,3.6250,3.6260,2
2009-09-23,13:35:00,3.6250,3.6280,3.6240,3.6250,8
2009-09-23,13:40:00,3.6250,3.6250,3.6250,3.6250,1
2009-09-23,13:45:00,3.6240,3.6300,3.6240,3.6300,9
2009-09-23,13:55:00,3.6270,3.6270,3.6250,3.6250,2
2009-09-23,14:00:00,3.6250,3.6250,3.6250,3.6250,1
2009-09-23,14:05:00,3.6250,3.6270,3.6240,3.6240,5
2009-09-23,14:15:00,3.6250,3.6250,3.6240,3.6240,6
2009-09-23,14:20:00,3.6240,3.6240,3.6240,3.6240,16
2009-09-23,14:25:00,3.6250,3.6270,3.6200,3.6270,36
2009-09-23,14:30:00,3.6320,3.6320,3.6210,3.6280,15
2009-09-23,14:35:00,3.6300,3.6300,3.6270,3.6270,4
2009-09-23,14:40:00,3.6250,3.6250,3.6230,3.6250,13
2009-09-23,14:45:00,3.6270,3.6270,3.6270,3.6270,21
2009-09-23,14:50:00,3.6240,3.6290,3.6240,3.6290,2
2009-09-23,14:55:00,3.6280,3.6280,3.6260,3.6270,4
2009-09-23,15:00:00,3.6280,3.6280,3.6260,3.6260,3
2009-09-23,15:05:00,3.6240,3.6280,3.6200,3.6260,12
2009-09-23,15:10:00,3.6260,3.6290,3.6250,3.6250,8
2009-09-23,15:15:00,3.6250,3.6270,3.6230,3.6270,7
2009-09-23,15:20:00,3.6270,3.6280,3.6250,3.6270,11
2009-09-23,15:25:00,3.6280,3.6310,3.6270,3.6310,7
2009-09-23,15:35:00,3.6320,3.6320,3.6320,3.6320,1
2009-09-23,15:40:00,3.6310,3.6410,3.6310,3.6410,8
2009-09-23,15:45:00,3.6420,3.6460,3.6410,3.6460,7
2009-09-23,15:55:00,3.6440,3.6440,3.6410,3.6410,3
2009-09-23,16:00:00,3.6490,3.6490,3.6490,3.6490,1
2009-09-23,16:05:00,3.6440,3.6440,3.6440,3.6440,10
2009-09-23,16:10:00,3.6440,3.6440,3.6440,3.6440,2
2009-09-23,16:15:00,3.6450,3.6450,3.6450,3.6450,1
2009-09-23,16:20:00,3.6420,3.6420,3.6400,3.6400,2
2009-09-23,16:25:00,3.6400,3.6400,3.6400,3.6400,1
2009-09-23,16:35:00,3.6400,3.6400,3.6400,3.6400,20
2009-09-23,16:40:00,3.6400,3.6400,3.6400,3.6400,11
2009-09-23,16:45:00,3.6350,3.6350,3.6350,3.6350,2
2009-09-23,16:50:00,3.6340,3.6340,3.6340,3.6340,5
2009-09-23,16:55:00,3.6360,3.6370,3.6360,3.6370,3
2009-09-23,17:00:00,3.6300,3.6300,3.6270,3.6270,3
2009-09-23,17:05:00,3.6300,3.6300,3.6250,3.6300,7
2009-09-23,17:20:00,3.6280,3.6280,3.6250,3.6250,13
2009-09-23,17:25:00,3.6250,3.6250,3.6250,3.6250,5
2009-09-23,17:30:00,3.6270,3.6270,3.6270,3.6270,1
2009-09-23,17:35:00,3.6250,3.6250,3.6250,3.6250,3
2009-09-23,17:40:00,3.6250,3.6280,3.6250,3.6280,3
2009-09-23,17:45:00,3.6230,3.6230,3.6200,3.6200,2
2009-09-23,17:50:00,3.6200,3.6200,3.6150,3.6150,21
2009-09-23,17:55:00,3.6130,3.6130,3.6120,3.6130,3
2009-09-23,18:00:00,3.6140,3.6140,3.6100,3.6100,14
2009-09-23,18:05:00,3.6080,3.6130,3.6070,3.6130,11
2009-09-23,18:10:00,3.6160,3.6160,3.6160,3.6160,1
2009-09-23,18:15:00,3.6140,3.6150,3.6070,3.6070,4
2009-09-23,18:20:00,3.6090,3.6130,3.6020,3.6040,10
2009-09-23,18:25:00,3.6010,3.6010,3.5960,3.5990,31
2009-09-23,18:30:00,3.6010,3.6060,3.5980,3.5990,10
2009-09-23,18:35:00,3.5990,3.6090,3.5990,3.6090,10
2009-09-23,18:40:00,3.6130,3.6130,3.6130,3.6130,1
2009-09-23,18:45:00,3.6130,3.6400,3.6130,3.6250,23
2009-09-23,18:50:00,3.6350,3.6480,3.6340,3.6400,18
2009-09-23,18:55:00,3.6330,3.6410,3.6310,3.6330,16
2009-09-23,19:00:00,3.6370,3.6440,3.6340,3.6340,18
2009-09-23,19:05:00,3.6380,3.6430,3.6380,3.6430,24
2009-09-23,19:10:00,3.6440,3.6590,3.6420,3.6550,54
2009-09-23,19:15:00,3.6550,3.6620,3.6480,3.6560,37
2009-09-23,19:20:00,3.6600,3.6640,3.6570,3.6640,35
2009-09-23,19:25:00,3.6620,3.6690,3.6620,3.6650,35
2009-09-23,19:30:00,3.6670,3.6780,3.6660,3.6700,70
2009-09-23,19:35:00,3.6700,3.6700,3.6530,3.6530,38
2009-09-23,19:40:00,3.6530,3.6580,3.6460,3.6580,22
2009-09-23,19:45:00,3.6590,3.6650,3.6520,3.6550,58
2009-09-23,19:50:00,3.6530,3.6530,3.6470,3.6490,46
2009-09-23,19:55:00,3.6470,3.6470,3.6370,3.6400,81
2009-09-23,20:00:00,3.6430,3.6500,3.6410,3.6500,85
2009-09-23,20:05:00,3.6480,3.6560,3.6430,3.6430,104
2009-09-23,20:10:00,3.6440,3.6510,3.6420,3.6510,21
2009-09-23,20:15:00,3.6510,3.6750,3.6480,3.6700,220
2009-09-23,20:20:00,3.6720,3.6940,3.6700,3.6740,589
2009-09-23,20:25:00,3.6740,3.6960,3.6660,3.6940,435
2009-09-23,20:30:00,3.6960,3.7100,3.6840,3.7100,382
2009-09-23,20:35:00,3.7100,3.7560,3.7050,3.7160,1641
2009-09-23,20:40:00,3.7180,3.7510,3.7010,3.7060,724
2009-09-23,20:45:00,3.7040,3.7260,3.6910,3.7130,446
2009-09-23,20:50:00,3.7140,3.7220,3.7050,3.7130,245
2009-09-23,20:55:00,3.7120,3.7320,3.7080,3.7320,421
2009-09-23,21:00:00,3.7330,3.7580,3.7280,3.7490,2337
2009-09-23,21:05:00,3.7480,3.7600,3.7210,3.7370,1629
2009-09-23,21:10:00,3.7400,3.7440,3.6750,3.7120,1872
2009-09-23,21:15:00,3.7120,3.7150,3.6650,3.6720,2082
2009-09-23,21:20:00,3.6710,3.7000,3.6700,3.6970,1109
2009-09-23,21:25:00,3.7000,3.7470,3.6930,3.7420,1530
2009-09-23,21:30:00,3.7410,3.7430,3.6940,3.6970,1306
2009-09-23,21:35:00,3.6970,3.7140,3.6830,3.7050,1261
2009-09-23,21:40:00,3.7050,3.7290,3.6960,3.7190,988
2009-09-23,21:45:00,3.7170,3.7200,3.6870,3.6980,646
2009-09-23,21:50:00,3.7000,3.7110,3.6960,3.7020,528
2009-09-23,21:55:00,3.7010,3.7080,3.6790,3.6930,910
2009-09-23,22:00:00,3.6930,3.7140,3.6900,3.7100,734
2009-09-23,22:05:00,3.7100,3.7190,3.7000,3.7050,528
2009-09-23,22:10:00,3.7050,3.7450,3.7050,3.7360,1076
2009-09-23,22:15:00,3.7340,3.7800,3.7280,3.7760,3507
2009-09-23,22:20:00,3.7760,3.7770,3.7560,3.7680,1386
2009-09-23,22:25:00,3.7690,3.7910,3.7590,3.7820,1450
2009-09-23,22:30:00,3.7780,3.8000,3.7280,3.7600,3940
2009-09-23,22:35:00,3.7610,3.7830,3.7300,3.7420,2014
2009-09-23,22:40:00,3.7410,3.7780,3.7300,3.7600,1284
2009-09-23,22:45:00,3.7590,3.7630,3.7440,3.7600,704
2009-09-23,22:50:00,3.7610,3.7710,3.7430,3.7660,770
2009-09-23,22:55:00,3.7670,3.7860,3.7600,3.7780,1337
2009-09-23,23:00:00,3.7780,3.7820,3.7640,3.7770,852
2009-09-23,23:05:00,3.7780,3.7840,3.7440,3.7520,1217
2009-09-23,23:10:00,3.7540,3.7560,3.7120,3.7250,1469
2009-09-23,23:15:00,3.7240,3.7460,3.7170,3.7430,630
2009-09-23,23:20:00,3.7430,3.7540,3.7340,3.7490,629
2009-09-23,23:25:00,3.7480,3.7770,3.7450,3.7650,862
2009-09-23,23:30:00,3.7650,3.7650,3.7510,3.7580,473
2009-09-23,23:35:00,3.7570,3.7640,3.7450,3.7480,711
2009-09-23,23:40:00,3.7520,3.7680,3.7420,3.7680,435
2009-09-23,23:45:00,3.7680,3.7740,3.7570,3.7700,953
2009-09-23,23:50:00,3.7690,3.8000,3.7680,3.7900,1675
2009-09-23,23:55:00,3.7910,3.8180,3.7730,3.8150,1299
2009-09-24,00:00:00,3.8150,3.8470,3.8150,3.8430,3542
2009-09-24,00:05:00,3.8400,3.8490,3.8150,3.8170,1501
2009-09-24,00:10:00,3.8160,3.8280,3.8010,3.8060,1404
2009-09-24,00:15:00,3.8080,3.8200,3.8030,3.8200,575
2009-09-24,00:20:00,3.8200,3.8240,3.8120,3.8220,458
2009-09-24,00:25:00,3.8240,3.8480,3.8150,3.8460,964
2009-09-24,00:30:00,3.8470,3.8500,3.8280,3.8290,977
2009-09-24,00:35:00,3.8300,3.8300,3.8140,3.8290,391
2009-09-24,00:40:00,3.8310,3.8320,3.8200,3.8230,293
2009-09-24,00:45:00,3.8240,3.8400,3.8240,3.8340,364
2009-09-24,00:50:00,3.8350,3.8740,3.8290,3.8610,2059
2009-09-24,00:55:00,3.8610,3.8890,3.8500,3.8810,2280
2009-09-24,01:00:00,3.8820,3.9100,3.8720,3.8880,4179
2009-09-24,01:05:00,3.8880,3.8920,3.8660,3.8800,1552
2009-09-24,01:10:00,3.8780,3.8950,3.8660,3.8880,985
2009-09-24,01:15:00,3.8880,3.9250,3.8820,3.9160,2444
2009-09-24,01:20:00,3.9160,3.9230,3.8890,3.9120,2337
2009-09-24,01:25:00,3.9140,3.9190,3.8750,3.8850,1492
2009-09-24,01:30:00,3.8850,3.8980,3.8700,3.8780,1572
2009-09-24,01:35:00,3.8780,3.8960,3.8700,3.8900,903
2009-09-24,01:40:00,3.8910,3.9100,3.8900,3.8970,565
2009-09-24,01:45:00,3.8970,3.9100,3.8850,3.9020,856
2009-09-24,01:50:00,3.9030,3.9070,3.8880,3.8980,648
2009-09-24,01:55:00,3.8980,3.9350,3.8910,3.9170,1928
2009-09-24,02:00:00,3.9150,3.9260,3.9050,3.9080,870
2009-09-24,02:05:00,3.9070,3.9080,3.8660,3.8800,2197
2009-09-24,02:10:00,3.8800,3.8830,3.8270,3.8570,1839
2009-09-24,02:15:00,3.8570,3.8620,3.8050,3.8370,3057
2009-09-24,02:20:00,3.8350,3.8700,3.8210,3.8550,1844
2009-09-24,02:25:00,3.8530,3.8740,3.8460,3.8650,2412
2009-09-24,02:30:00,3.8650,3.8840,3.8570,3.8790,845
2009-09-24,02:35:00,3.8800,3.8820,3.8650,3.8680,343
2009-09-24,02:40:00,3.8660,3.8670,3.8470,3.8500,519
2009-09-24,02:45:00,3.8490,3.8610,3.8430,3.8550,470
2009-09-24,02:50:00,3.8550,3.8600,3.8520,3.8560,228
2009-09-24,02:55:00,3.8550,3.8560,3.8470,3.8470,267
2009-09-24,03:00:00,3.8470,3.8530,3.8460,3.8500,85
2009-09-24,03:05:00,3.8520,3.8740,3.8510,3.8640,252
2009-09-24,03:10:00,3.8620,3.8620,3.8500,3.8520,95
2009-09-24,03:15:00,3.8520,3.8530,3.8450,3.8510,65
2009-09-24,03:20:00,3.8490,3.8560,3.8420,3.8520,117
2009-09-24,03:25:00,3.8540,3.8630,3.8500,3.8500,81
2009-09-24,03:30:00,3.8500,3.8540,3.8440,3.8440,64
2009-09-24,03:35:00,3.8440,3.8450,3.8400,3.8420,41
2009-09-24,03:40:00,3.8440,3.8440,3.8350,3.8350,109
2009-09-24,03:45:00,3.8360,3.8390,3.8340,3.8340,30
2009-09-24,03:50:00,3.8330,3.8360,3.8290,3.8290,36
2009-09-24,03:55:00,3.8280,3.8310,3.8250,3.8260,76
2009-09-24,04:00:00,3.8260,3.8460,3.8210,3.8390,100
2009-09-24,04:05:00,3.8380,3.8510,3.8360,3.8510,20
2009-09-24,04:10:00,3.8460,3.8510,3.8430,3.8430,18
2009-09-24,04:15:00,3.8460,3.8470,3.8460,3.8470,7
2009-09-24,04:20:00,3.8500,3.8500,3.8410,3.8420,18
2009-09-24,04:25:00,3.8420,3.8430,3.8370,3.8370,20
2009-09-24,04:30:00,3.8370,3.8400,3.8360,3.8360,14
2009-09-24,04:40:00,3.8390,3.8390,3.8350,3.8360,12
2009-09-24,04:45:00,3.8360,3.8390,3.8260,3.8360,25
2009-09-24,04:50:00,3.8300,3.8300,3.8240,3.8290,13
2009-09-24,04:55:00,3.8300,3.8330,3.8300,3.8330,6
2009-09-24,05:00:00,3.8300,3.8300,3.8270,3.8270,5
2009-09-24,05:05:00,3.8260,3.8370,3.8260,3.8330,15
2009-09-24,05:10:00,3.8330,3.8480,3.8250,3.8270,14
2009-09-24,06:00:00,3.8280,3.8280,3.8280,3.8280,1
2009-09-24,06:05:00,3.8230,3.8230,3.8230,3.8230,1
2009-09-24,06:10:00,3.8390,3.8390,3.8390,3.8390,5
2009-09-24,06:15:00,3.8320,3.8320,3.8320,3.8320,1
2009-09-24,06:20:00,3.8300,3.8340,3.8300,3.8300,3
2009-09-24,06:30:00,3.8340,3.8340,3.8340,3.8340,1
2009-09-24,06:35:00,3.8220,3.8220,3.8220,3.8220,1
2009-09-24,06:40:00,3.8230,3.8230,3.8230,3.8230,1
2009-09-24,06:50:00,3.8270,3.8270,3.8250,3.8250,9
2009-09-24,06:55:00,3.8210,3.8210,3.8210,3.8210,1
2009-09-24,07:00:00,3.8240,3.8290,3.8240,3.8290,2
2009-09-24,07:10:00,3.8290,3.8290,3.8290,3.8290,1
2009-09-24,07:25:00,3.8210,3.8210,3.8210,3.8210,1
2009-09-24,07:30:00,3.8200,3.8200,3.8150,3.8150,8
2009-09-24,07:35:00,3.8190,3.8200,3.8160,3.8160,4
2009-09-24,07:40:00,3.8160,3.8160,3.8100,3.8100,22
2009-09-24,07:50:00,3.8170,3.8210,3.8170,3.8210,2
2009-09-24,08:10:00,3.8110,3.8330,3.8110,3.8330,12
2009-09-24,08:15:00,3.8270,3.8390,3.8270,3.8380,13
2009-09-24,08:25:00,3.8280,3.8280,3.8170,3.8170,7
2009-09-24,08:30:00,3.8180,3.8260,3.8070,3.8070,26
2009-09-24,08:35:00,3.8100,3.8100,3.8100,3.8100,1
2009-09-24,08:45:00,3.8180,3.8250,3.8180,3.8250,8
2009-09-24,08:50:00,3.8200,3.8270,3.8180,3.8270,3
2009-09-24,09:20:00,3.8100,3.8270,3.8100,3.8270,2
2009-09-24,09:25:00,3.8100,3.8100,3.8100,3.8100,2
2009-09-24,09:30:00,3.8120,3.8120,3.8120,3.8120,1
2009-09-24,09:35:00,3.8120,3.8120,3.8120,3.8120,1
2009-09-24,09:45:00,3.8100,3.8100,3.8100,3.8100,1
2009-09-24,09:50:00,3.8150,3.8150,3.8150,3.8150,1
2009-09-24,09:55:00,3.8150,3.8210,3.8150,3.8210,8
2009-09-24,10:15:00,3.8170,3.8170,3.8170,3.8170,1
2009-09-24,10:30:00,3.8150,3.8150,3.8150,3.8150,1
2009-09-24,10:50:00,3.8120,3.8120,3.8120,3.8120,1
2009-09-24,10:55:00,3.8130,3.8200,3.8130,3.8200,3
2009-09-24,11:10:00,3.8200,3.8200,3.8200,3.8200,1
2009-09-24,11:35:00,3.8200,3.8200,3.8120,3.8120,2
2009-09-24,11:40:00,3.8110,3.8110,3.8110,3.8110,1
2009-09-24,11:50:00,3.8230,3.8400,3.8230,3.8400,12
2009-09-24,11:55:00,3.8400,3.8400,3.8400,3.8400,1
2009-09-24,12:00:00,3.8400,3.8400,3.8400,3.8400,1
2009-09-24,12:05:00,3.8350,3.8350,3.8350,3.8350,1
2009-09-24,12:10:00,3.8340,3.8340,3.8300,3.8300,3
2009-09-24,12:15:00,3.8300,3.8300,3.8300,3.8300,1
2009-09-24,12:25:00,3.8310,3.8310,3.8310,3.8310,1
2009-09-24,12:30:00,3.8310,3.8470,3.8310,3.8440,42
2009-09-24,12:35:00,3.8460,3.8500,3.8420,3.8420,17
2009-09-24,12:40:00,3.8410,3.8440,3.8400,3.8440,6
2009-09-24,12:45:00,3.8440,3.8450,3.8420,3.8420,8
2009-09-24,12:50:00,3.8420,3.8450,3.8390,3.8400,13
2009-09-24,12:55:00,3.8380,3.8500,3.8380,3.8500,5
2009-09-24,13:00:00,3.8460,3.8470,3.8460,3.8470,2
2009-09-24,13:05:00,3.8480,3.8480,3.8460,3.8460,2
2009-09-24,13:10:00,3.8490,3.8490,3.8470,3.8470,2
2009-09-24,13:15:00,3.8460,3.8460,3.8440,3.8440,15
2009-09-24,13:20:00,3.8440,3.8450,3.8440,3.8440,4
2009-09-24,13:25:00,3.8460,3.8620,3.8460,3.8560,27
2009-09-24,13:30:00,3.8550,3.8600,3.8550,3.8600,17
2009-09-24,13:35:00,3.8600,3.8670,3.8590,3.8670,25
2009-09-24,13:40:00,3.8680,3.8750,3.8680,3.8750,5
2009-09-24,13:45:00,3.8740,3.8760,3.8700,3.8700,14
2009-09-24,13:55:00,3.8720,3.8720,3.8720,3.8720,1
2009-09-24,14:00:00,3.8700,3.8700,3.8580,3.8580,5
2009-09-24,14:05:00,3.8620,3.8620,3.8620,3.8620,1
2009-09-24,14:15:00,3.8720,3.8720,3.8590,3.8600,17
2009-09-24,14:20:00,3.8640,3.8640,3.8600,3.8630,9
2009-09-24,14:25:00,3.8650,3.8700,3.8650,3.8700,14
2009-09-24,14:30:00,3.8630,3.8630,3.8580,3.8580,11
2009-09-24,14:35:00,3.8580,3.8580,3.8570,3.8580,4
2009-09-24,14:40:00,3.8590,3.8600,3.8590,3.8590,6
2009-09-24,14:45:00,3.8600,3.8690,3.8600,3.8610,54
2009-09-24,14:50:00,3.8610,3.8620,3.8590,3.8600,16
2009-09-24,14:55:00,3.8630,3.8630,3.8630,3.8630,1
2009-09-24,15:00:00,3.8670,3.8670,3.8640,3.8650,3
2009-09-24,15:05:00,3.8640,3.8640,3.8600,3.8630,8
2009-09-24,15:10:00,3.8550,3.8630,3.8550,3.8630,4
2009-09-24,15:15:00,3.8600,3.8600,3.8390,3.8430,33
2009-09-24,15:20:00,3.8450,3.8450,3.8350,3.8350,8
2009-09-24,15:25:00,3.8340,3.8340,3.8340,3.8340,1
2009-09-24,15:30:00,3.8350,3.8410,3.8350,3.8410,7
2009-09-24,15:35:00,3.8400,3.8420,3.8400,3.8420,13
2009-09-24,15:40:00,3.8380,3.8400,3.8380,3.8400,2
2009-09-24,15:50:00,3.8430,3.8430,3.8370,3.8370,10
2009-09-24,15:55:00,3.8370,3.8390,3.8370,3.8390,9
2009-09-24,16:00:00,3.8380,3.8380,3.8320,3.8320,12
2009-09-24,16:05:00,3.8320,3.8320,3.8320,3.8320,1
2009-09-24,16:10:00,3.8330,3.8380,3.8330,3.8380,2
2009-09-24,16:15:00,3.8370,3.8380,3.8370,3.8370,5
2009-09-24,16:20:00,3.8350,3.8350,3.8300,3.8300,6
2009-09-24,16:25:00,3.8310,3.8310,3.8300,3.8300,2
2009-09-24,16:30:00,3.8300,3.8300,3.8300,3.8300,1
2009-09-24,16:35:00,3.8330,3.8350,3.8330,3.8330,4
2009-09-24,16:45:00,3.8350,3.8360,3.8340,3.8360,6
2009-09-24,16:50:00,3.8360,3.8380,3.8360,3.8370,5
2009-09-24,16:55:00,3.8380,3.8390,3.8380,3.8390,2
2009-09-24,17:00:00,3.8440,3.8450,3.8430,3.8450,5
2009-09-24,17:05:00,3.8440,3.8500,3.8440,3.8500,7
2009-09-24,17:10:00,3.8490,3.8530,3.8490,3.8530,5
2009-09-24,17:15:00,3.8490,3.8490,3.8490,3.8490,2
2009-09-24,17:20:00,3.8490,3.8500,3.8450,3.8500,10
2009-09-24,17:25:00,3.8500,3.8520,3.8500,3.8500,21
2009-09-24,17:30:00,3.8480,3.8480,3.8430,3.8430,15
2009-09-24,17:35:00,3.8430,3.8430,3.8390,3.8410,12
2009-09-24,17:40:00,3.8430,3.8450,3.8420,3.8450,16
2009-09-24,17:45:00,3.8440,3.8450,3.8430,3.8450,8
2009-09-24,17:50:00,3.8480,3.8490,3.8460,3.8490,23
2009-09-24,17:55:00,3.8510,3.8520,3.8490,3.8500,9
2009-09-24,18:00:00,3.8500,3.8510,3.8500,3.8510,11
2009-09-24,18:05:00,3.8540,3.8570,3.8540,3.8570,19
2009-09-24,18:10:00,3.8580,3.8590,3.8580,3.8590,2
2009-09-24,18:15:00,3.8590,3.8590,3.8590,3.8590,1
2009-09-24,18:20:00,3.8570,3.8580,3.8570,3.8580,4
2009-09-24,18:25:00,3.8560,3.8560,3.8550,3.8560,3
2009-09-24,18:30:00,3.8550,3.8650,3.8550,3.8650,12
2009-09-24,18:35:00,3.8650,3.8650,3.8600,3.8600,3
2009-09-24,18:40:00,3.8570,3.8600,3.8570,3.8590,3
2009-09-24,18:45:00,3.8600,3.8600,3.8560,3.8580,14
2009-09-24,18:50:00,3.8580,3.8580,3.8540,3.8570,19
2009-09-24,18:55:00,3.8550,3.8550,3.8550,3.8550,8
2009-09-24,19:00:00,3.8550,3.8550,3.8540,3.8540,37
2009-09-24,19:05:00,3.8520,3.8560,3.8510,3.8520,17
2009-09-24,19:10:00,3.8530,3.8540,3.8450,3.8460,41
2009-09-24,19:15:00,3.8470,3.8510,3.8470,3.8500,22
2009-09-24,19:20:00,3.8540,3.8540,3.8450,3.8450,29
2009-09-24,19:25:00,3.8450,3.8470,3.8440,3.8440,20
2009-09-24,19:30:00,3.8450,3.8450,3.8360,3.8400,97
2009-09-24,19:35:00,3.8410,3.8500,3.8400,3.8500,62
2009-09-24,19:40:00,3.8500,3.8600,3.8500,3.8600,34
2009-09-24,19:45:00,3.8610,3.8610,3.8540,3.8580,47
2009-09-24,19:50:00,3.8600,3.8860,3.8600,3.8710,238
2009-09-24,19:55:00,3.8710,3.8710,3.8470,3.8520,194
2009-09-24,20:00:00,3.8550,3.8580,3.8490,3.8550,54
2009-09-24,20:05:00,3.8550,3.8650,3.8500,3.8640,68
2009-09-24,20:10:00,3.8610,3.8680,3.8510,3.8640,163
2009-09-24,20:15:00,3.8640,3.8640,3.8440,3.8460,222
2009-09-24,20:20:00,3.8460,3.8520,3.8440,3.8490,185
2009-09-24,20:25:00,3.8490,3.8500,3.8230,3.8280,558
2009-09-24,20:30:00,3.8270,3.8460,3.8100,3.8290,712
2009-09-24,20:35:00,3.8300,3.8380,3.8210,3.8290,285
2009-09-24,20:40:00,3.8290,3.8320,3.8110,3.8190,265
2009-09-24,20:45:00,3.8190,3.8310,3.8180,3.8260,247
2009-09-24,20:50:00,3.8270,3.8270,3.7750,3.7960,1356
2009-09-24,20:55:00,3.7980,3.7990,3.7830,3.7900,359
2009-09-24,21:00:00,3.7890,3.8350,3.7880,3.8350,2195
2009-09-24,21:05:00,3.8340,3.8500,3.8260,3.8350,1372
2009-09-24,21:10:00,3.8340,3.8390,3.8250,3.8280,695
2009-09-24,21:15:00,3.8280,3.8300,3.8050,3.8200,681
2009-09-24,21:20:00,3.8200,3.8210,3.7800,3.7840,1013
2009-09-24,21:25:00,3.7840,3.8080,3.7800,3.8080,600
2009-09-24,21:30:00,3.8070,3.8240,3.7910,3.8150,684
2009-09-24,21:35:00,3.8150,3.8150,3.7700,3.7900,1317
2009-09-24,21:40:00,3.7900,3.8000,3.7790,3.7830,659
2009-09-24,21:45:00,3.7820,3.8100,3.7780,3.7970,608
2009-09-24,21:50:00,3.7970,3.8040,3.7790,3.7910,749
2009-09-24,21:55:00,3.7920,3.8110,3.7920,3.7980,683
2009-09-24,22:00:00,3.7970,3.8230,3.7890,3.7990,840
2009-09-24,22:05:00,3.7990,3.8040,3.7800,3.7980,706
2009-09-24,22:10:00,3.7980,3.8080,3.7880,3.7880,534
2009-09-24,22:15:00,3.7890,3.8010,3.7880,3.7910,564
2009-09-24,22:20:00,3.7910,3.7920,3.7480,3.7590,1296
2009-09-24,22:25:00,3.7610,3.8100,3.7580,3.7900,829
2009-09-24,22:30:00,3.7990,3.8630,3.7320,3.8580,5070
2009-09-24,22:35:00,3.8580,3.8910,3.8410,3.8510,4513
2009-09-24,22:40:00,3.8510,3.8910,3.8410,3.8500,2261
2009-09-24,22:45:00,3.8490,3.8730,3.8410,3.8700,2126
2009-09-24,22:50:00,3.8690,3.9080,3.8550,3.9010,2244
2009-09-24,22:55:00,3.9010,3.9420,3.8930,3.9060,2973
2009-09-24,23:00:00,3.9050,3.9080,3.8860,3.8910,1469
2009-09-24,23:05:00,3.8910,3.8950,3.8690,3.8700,1151
2009-09-24,23:10:00,3.8700,3.8830,3.8620,3.8820,857
2009-09-24,23:15:00,3.8810,3.8870,3.8740,3.8780,518
2009-09-24,23:20:00,3.8760,3.8780,3.8610,3.8760,970
2009-09-24,23:25:00,3.8770,3.8990,3.8750,3.8920,462
2009-09-24,23:30:00,3.8930,3.8950,3.8730,3.8790,843
2009-09-24,23:35:00,3.8800,3.8820,3.8580,3.8620,745
2009-09-24,23:40:00,3.8610,3.8630,3.8460,3.8520,1161
2009-09-24,23:45:00,3.8510,3.8610,3.8480,3.8590,419
2009-09-24,23:50:00,3.8590,3.8620,3.8480,3.8480,419
2009-09-24,23:55:00,3.8500,3.8790,3.8500,3.8720,627
2009-09-25,00:00:00,3.8730,3.8760,3.8510,3.8530,529
2009-09-25,00:05:00,3.8510,3.8560,3.8350,3.8370,641
2009-09-25,00:10:00,3.8370,3.8570,3.8370,3.8530,339
2009-09-25,00:15:00,3.8510,3.8580,3.8510,3.8560,166
2009-09-25,00:20:00,3.8570,3.8590,3.8500,3.8520,226
2009-09-25,00:25:00,3.8540,3.8660,3.8520,3.8610,375
2009-09-25,00:30:00,3.8630,3.8790,3.8600,3.8710,498
2009-09-25,00:35:00,3.8700,3.8840,3.8680,3.8770,414
2009-09-25,00:40:00,3.8770,3.8990,3.8770,3.8890,657
2009-09-25,00:45:00,3.8890,3.8910,3.8760,3.8790,548
2009-09-25,00:50:00,3.8780,3.8800,3.8710,3.8770,469
2009-09-25,00:55:00,3.8760,3.8950,3.8740,3.8880,708
2009-09-25,01:00:00,3.8900,3.9380,3.8880,3.9330,932
2009-09-25,01:05:00,3.9330,3.9340,3.9110,3.9150,936
2009-09-25,01:10:00,3.9130,3.9450,3.9120,3.9350,1326
2009-09-25,01:15:00,3.9340,3.9710,3.9340,3.9540,2199
2009-09-25,01:20:00,3.9540,3.9590,3.9420,3.9550,836
2009-09-25,01:25:00,3.9550,3.9990,3.9470,3.9930,2053
2009-09-25,01:30:00,3.9920,3.9940,3.9560,3.9620,1923
2009-09-25,01:35:00,3.9620,3.9630,3.9370,3.9470,1430
2009-09-25,01:40:00,3.9490,3.9770,3.9410,3.9670,745
2009-09-25,01:45:00,3.9660,3.9790,3.9570,3.9590,579
2009-09-25,01:50:00,3.9590,3.9730,3.9550,3.9670,591
2009-09-25,01:55:00,3.9660,3.9950,3.9650,3.9950,1292
2009-09-25,02:00:00,3.9920,3.9950,3.9340,3.9370,1369
2009-09-25,02:05:00,3.9360,3.9730,3.9290,3.9670,1233
2009-09-25,02:10:00,3.9660,3.9680,3.9240,3.9420,966
2009-09-25,02:15:00,3.9420,3.9550,3.9340,3.9390,762
2009-09-25,02:20:00,3.9380,3.9710,3.9340,3.9690,1743
2009-09-25,02:25:00,3.9700,3.9750,3.9400,3.9570,1857
2009-09-25,02:30:00,3.9540,3.9740,3.9510,3.9630,624
2009-09-25,02:35:00,3.9620,3.9680,3.9570,3.9630,207
2009-09-25,02:40:00,3.9620,3.9680,3.9590,3.9650,283
2009-09-25,02:45:00,3.9650,3.9660,3.9610,3.9630,134
2009-09-25,02:50:00,3.9620,3.9620,3.9500,3.9530,180
2009-09-25,02:55:00,3.9530,3.9670,3.9510,3.9640,163
2009-09-25,03:00:00,3.9650,3.9650,3.9580,3.9600,81
2009-09-25,03:05:00,3.9600,3.9620,3.9570,3.9570,75
2009-09-25,03:10:00,3.9580,3.9580,3.9550,3.9550,27
2009-09-25,03:15:00,3.9550,3.9570,3.9500,3.9510,45
2009-09-25,03:20:00,3.9520,3.9550,3.9520,3.9520,33
2009-09-25,03:25:00,3.9520,3.9530,3.9510,3.9510,15
2009-09-25,03:30:00,3.9520,3.9530,3.9470,3.9470,27
2009-09-25,03:35:00,3.9490,3.9510,3.9460,3.9460,17
2009-09-25,03:40:00,3.9440,3.9530,3.9440,3.9460,22
2009-09-25,03:45:00,3.9480,3.9560,3.9470,3.9560,57
2009-09-25,03:50:00,3.9530,3.9560,3.9480,3.9500,72
2009-09-25,03:55:00,3.9490,3.9560,3.9470,3.9520,79
2009-09-25,04:00:00,3.9520,3.9550,3.9480,3.9550,27
2009-09-25,04:05:00,3.9550,3.9550,3.9510,3.9540,51
2009-09-25,04:10:00,3.9510,3.9550,3.9500,3.9550,90
2009-09-25,04:15:00,3.9550,3.9580,3.9520,3.9580,38
2009-09-25,04:20:00,3.9580,3.9590,3.9530,3.9580,19
2009-09-25,04:25:00,3.9590,3.9600,3.9580,3.9600,11
2009-09-25,04:30:00,3.9600,3.9630,3.9600,3.9630,3
2009-09-25,04:35:00,3.9600,3.9680,3.9580,3.9680,35
2009-09-25,04:40:00,3.9630,3.9640,3.9630,3.9630,8
2009-09-25,04:45:00,3.9690,3.9690,3.9650,3.9650,14
2009-09-25,04:50:00,3.9690,3.9720,3.9670,3.9670,7
2009-09-25,04:55:00,3.9660,3.9670,3.9650,3.9650,10
2009-09-25,05:00:00,3.9630,3.9660,3.9600,3.9600,8
2009-09-25,05:05:00,3.9670,3.9680,3.9620,3.9630,7
2009-09-25,05:10:00,3.9670,3.9690,3.9600,3.9600,9
2009-09-25,06:00:00,3.9500,3.9500,3.9500,3.9500,1
2009-09-25,06:05:00,3.9730,3.9900,3.9650,3.9820,37
2009-09-25,06:10:00,3.9800,3.9800,3.9800,3.9800,1
2009-09-25,06:15:00,3.9790,3.9790,3.9790,3.9790,1
2009-09-25,06:25:00,3.9920,4.0000,3.9920,4.0000,12
2009-09-25,06:30:00,3.9920,4.0000,3.9920,4.0000,6
2009-09-25,06:35:00,4.0000,4.0000,4.0000,4.0000,1
2009-09-25,06:40:00,3.9920,3.9920,3.9900,3.9900,4
2009-09-25,06:45:00,3.9900,3.9900,3.9820,3.9820,3
2009-09-25,07:00:00,3.9890,3.9890,3.9840,3.9840,2
2009-09-25,07:05:00,3.9780,3.9780,3.9780,3.9780,1
2009-09-25,07:25:00,3.9860,3.9860,3.9860,3.9860,2
2009-09-25,07:30:00,3.9860,3.9860,3.9860,3.9860,1
2009-09-25,07:35:00,3.9760,3.9760,3.9760,3.9760,1
2009-09-25,08:05:00,3.9860,3.9860,3.9750,3.9750,2
2009-09-25,08:45:00,3.9820,3.9820,3.9820,3.9820,1
2009-09-25,09:00:00,3.9830,3.9830,3.9730,3.9730,2
2009-09-25,09:05:00,3.9720,3.9720,3.9720,3.9720,2
2009-09-25,09:10:00,3.9820,3.9820,3.9820,3.9820,1
2009-09-25,09:30:00,3.9830,3.9830,3.9830,3.9830,1
2009-09-25,09:35:00,3.9760,3.9760,3.9750,3.9750,2
2009-09-25,09:40:00,3.9790,3.9790,3.9790,3.9790,1
2009-09-25,09:45:00,3.9830,3.9830,3.9820,3.9820,4
2009-09-25,09:50:00,3.9820,3.9900,3.9800,3.9900,18
2009-09-25,09:55:00,3.9900,3.9930,3.9900,3.9930,13
2009-09-25,10:10:00,3.9900,3.9960,3.9900,3.9960,7
2009-09-25,10:15:00,3.9960,3.9980,3.9940,3.9980,6
2009-09-25,10:20:00,3.9950,4.0050,3.9950,4.0050,39
2009-09-25,10:25:00,4.0090,4.0090,4.0090,4.0090,1
2009-09-25,10:30:00,4.0100,4.0240,4.0050,4.0240,16
2009-09-25,10:40:00,4.0160,4.0200,4.0130,4.0200,3
2009-09-25,10:45:00,4.0200,4.0240,4.0200,4.0240,5
2009-09-25,10:50:00,4.0230,4.0230,4.0130,4.0130,23
2009-09-25,10:55:00,4.0080,4.0110,4.0080,4.0110,4
2009-09-25,11:00:00,4.0140,4.0180,4.0110,4.0110,6
2009-09-25,11:05:00,4.0090,4.0090,4.0090,4.0090,1
2009-09-25,11:10:00,4.0150,4.0200,4.0150,4.0190,17
2009-09-25,11:15:00,4.0170,4.0220,4.0170,4.0220,8
2009-09-25,11:25:00,4.0190,4.0220,4.0190,4.0220,5
2009-09-25,11:35:00,4.0200,4.0300,4.0200,4.0300,8
2009-09-25,11:40:00,4.0280,4.0280,4.0280,4.0280,1
2009-09-25,11:45:00,4.0280,4.0290,4.0210,4.0290,3
2009-09-25,11:50:00,4.0210,4.0210,4.0210,4.0210,1
2009-09-25,11:55:00,4.0200,4.0200,4.0200,4.0200,1
2009-09-25,12:00:00,4.0220,4.0220,4.0220,4.0220,2
2009-09-25,12:05:00,4.0220,4.0220,4.0180,4.0220,5
2009-09-25,12:10:00,4.0190,4.0190,4.0140,4.0140,5
2009-09-25,12:15:00,4.0140,4.0140,4.0110,4.0110,13
2009-09-25,12:20:00,4.0070,4.0080,4.0010,4.0080,9
2009-09-25,12:25:00,4.0060,4.0060,4.0060,4.0060,1
2009-09-25,12:30:00,3.9940,3.9960,3.9940,3.9960,2
2009-09-25,12:35:00,4.0020,4.0080,3.9970,3.9970,32
2009-09-25,12:40:00,3.9960,3.9960,3.9960,3.9960,4
2009-09-25,12:45:00,3.9910,3.9960,3.9900,3.9960,8
2009-09-25,12:50:00,3.9940,4.0000,3.9940,3.9990,3
2009-09-25,12:55:00,4.0020,4.0020,4.0020,4.0020,1
2009-09-25,13:00:00,4.0020,4.0040,3.9980,4.0040,30
2009-09-25,13:05:00,4.0040,4.0080,4.0040,4.0080,11
2009-09-25,13:10:00,4.0120,4.0120,4.0120,4.0120,1
2009-09-25,13:15:00,4.0110,4.0180,4.0110,4.0170,12
2009-09-25,13:20:00,4.0130,4.0170,4.0130,4.0140,6
2009-09-25,13:25:00,4.0140,4.0150,4.0140,4.0140,3
2009-09-25,13:30:00,4.0100,4.0100,4.0070,4.0070,3
2009-09-25,13:35:00,4.0040,4.0040,4.0040,4.0040,1
2009-09-25,13:40:00,4.0060,4.0080,4.0060,4.0070,14
2009-09-25,13:50:00,4.0060,4.0060,4.0060,4.0060,1
2009-09-25,13:55:00,4.0110,4.0110,4.0100,4.0100,3
2009-09-25,14:00:00,4.0140,4.0150,4.0140,4.0140,6
2009-09-25,14:05:00,4.0140,4.0140,4.0130,4.0130,2
2009-09-25,14:10:00,4.0100,4.0110,4.0100,4.0100,3
2009-09-25,14:15:00,4.0130,4.0170,4.0060,4.0170,9
2009-09-25,14:20:00,4.0160,4.0190,4.0160,4.0190,18
2009-09-25,14:25:00,4.0200,4.0250,4.0200,4.0210,19
2009-09-25,14:30:00,4.0260,4.0260,4.0260,4.0260,1
2009-09-25,14:35:00,4.0230,4.0230,4.0230,4.0230,2
2009-09-25,14:40:00,4.0190,4.0190,4.0100,4.0100,11
2009-09-25,14:45:00,4.0090,4.0090,4.0080,4.0080,19
2009-09-25,14:50:00,4.0060,4.0060,4.0060,4.0060,1
2009-09-25,14:55:00,4.0040,4.0040,4.0020,4.0020,11
2009-09-25,15:00:00,4.0020,4.0020,3.9990,3.9990,4
2009-09-25,15:05:00,3.9880,3.9880,3.9780,3.9820,16
2009-09-25,15:10:00,3.9820,3.9890,3.9820,3.9890,16
2009-09-25,15:15:00,3.9830,3.9840,3.9790,3.9810,34
2009-09-25,15:20:00,3.9830,3.9840,3.9820,3.9840,11
2009-09-25,15:25:00,3.9820,3.9860,3.9820,3.9860,8
2009-09-25,15:30:00,3.9880,3.9880,3.9790,3.9790,3
2009-09-25,15:35:00,3.9730,3.9730,3.9730,3.9730,1
2009-09-25,15:40:00,3.9700,3.9710,3.9600,3.9620,26
2009-09-25,15:45:00,3.9600,3.9690,3.9600,3.9610,14
2009-09-25,15:50:00,3.9600,3.9630,3.9580,3.9630,23
2009-09-25,15:55:00,3.9640,3.9650,3.9630,3.9650,4
2009-09-25,16:00:00,3.9630,3.9640,3.9580,3.9580,7
2009-09-25,16:05:00,3.9630,3.9650,3.9630,3.9650,2
2009-09-25,16:10:00,3.9670,3.9670,3.9630,3.9630,13
2009-09-25,16:15:00,3.9630,3.9630,3.9590,3.9590,8
2009-09-25,16:20:00,3.9610,3.9620,3.9590,3.9620,6
2009-09-25,16:25:00,3.9620,3.9730,3.9620,3.9700,12
2009-09-25,16:40:00,3.9590,3.9590,3.9580,3.9580,2
2009-09-25,16:45:00,3.9610,3.9610,3.9570,3.9590,4
2009-09-25,16:50:00,3.9580,3.9580,3.9540,3.9560,5
2009-09-25,16:55:00,3.9560,3.9560,3.9560,3.9560,3
2009-09-25,17:00:00,3.9550,3.9550,3.9550,3.9550,1
2009-09-25,17:05:00,3.9550,3.9560,3.9540,3.9560,10
2009-09-25,17:10:00,3.9550,3.9700,3.9550,3.9700,6
2009-09-25,17:15:00,3.9730,3.9930,3.9730,3.9930,23
2009-09-25,17:20:00,3.9970,4.0020,3.9840,3.9840,27
2009-09-25,17:25:00,3.9840,3.9840,3.9790,3.9800,15
2009-09-25,17:30:00,3.9800,3.9800,3.9790,3.9800,23
2009-09-25,17:35:00,3.9800,3.9800,3.9750,3.9750,10
2009-09-25,17:40:00,3.9800,3.9800,3.9800,3.9800,1
2009-09-25,17:45:00,3.9880,3.9890,3.9880,3.9890,2
2009-09-25,17:50:00,3.9900,3.9910,3.9890,3.9910,4
2009-09-25,17:55:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-25,18:00:00,3.9870,3.9920,3.9860,3.9900,8
2009-09-25,18:05:00,3.9920,3.9960,3.9920,3.9960,3
2009-09-25,18:10:00,3.9930,3.9930,3.9880,3.9880,5
2009-09-25,18:15:00,3.9870,3.9870,3.9740,3.9760,24
2009-09-25,18:25:00,3.9820,3.9820,3.9760,3.9780,4
2009-09-25,18:30:00,3.9750,3.9750,3.9710,3.9710,10
2009-09-25,18:35:00,3.9710,3.9710,3.9690,3.9690,9
2009-09-25,18:40:00,3.9690,3.9700,3.9670,3.9690,19
2009-09-25,18:45:00,3.9710,3.9710,3.9710,3.9710,2
2009-09-25,18:50:00,3.9690,3.9690,3.9680,3.9690,4
2009-09-25,18:55:00,3.9680,3.9700,3.9670,3.9700,10
2009-09-25,19:00:00,3.9680,3.9690,3.9650,3.9650,4
2009-09-25,19:05:00,3.9670,3.9670,3.9660,3.9660,7
2009-09-25,19:10:00,3.9650,3.9660,3.9650,3.9660,10
2009-09-25,19:15:00,3.9660,3.9690,3.9660,3.9660,12
2009-09-25,19:20:00,3.9660,3.9720,3.9660,3.9720,7
2009-09-25,19:25:00,3.9700,3.9760,3.9660,3.9660,19
2009-09-25,19:30:00,3.9670,3.9690,3.9670,3.9680,18
2009-09-25,19:35:00,3.9700,3.9700,3.9600,3.9610,84
2009-09-25,19:40:00,3.9670,3.9680,3.9670,3.9680,9
2009-09-25,19:45:00,3.9740,3.9860,3.9740,3.9830,16
2009-09-25,19:50:00,3.9770,3.9900,3.9750,3.9900,29
2009-09-25,19:55:00,3.9890,3.9940,3.9850,3.9850,14
2009-09-25,20:00:00,3.9820,3.9890,3.9820,3.9890,9
2009-09-25,20:05:00,3.9910,4.0000,3.9870,3.9980,75
2009-09-25,20:10:00,3.9950,4.0080,3.9900,3.9950,61
2009-09-25,20:15:00,3.9970,4.0020,3.9870,3.9900,60
2009-09-25,20:20:00,3.9900,4.0080,3.9880,4.0030,91
2009-09-25,20:25:00,4.0010,4.0350,3.9980,4.0250,305
2009-09-25,20:30:00,4.0240,4.0250,3.9900,4.0020,547
2009-09-25,20:35:00,4.0030,4.0080,3.9720,3.9860,410
2009-09-25,20:40:00,3.9850,3.9890,3.9500,3.9680,608
2009-09-25,20:45:00,3.9640,3.9900,3.9640,3.9900,145
2009-09-25,20:50:00,3.9870,4.0090,3.9870,3.9990,418
2009-09-25,20:55:00,3.9980,4.0010,3.9870,3.9930,268
2009-09-25,21:00:00,3.9940,4.0000,3.9640,3.9690,739
2009-09-25,21:05:00,3.9690,3.9720,3.9220,3.9410,1036
2009-09-25,21:10:00,3.9410,3.9490,3.9300,3.9350,715
2009-09-25,21:15:00,3.9350,3.9480,3.9230,3.9390,641
2009-09-25,21:20:00,3.9360,3.9550,3.9300,3.9490,370
2009-09-25,21:25:00,3.9500,3.9530,3.9290,3.9410,552
2009-09-25,21:30:00,3.9420,3.9510,3.9340,3.9360,525
2009-09-25,21:35:00,3.9360,3.9490,3.9080,3.9260,1021
2009-09-25,21:40:00,3.9250,3.9300,3.9030,3.9280,1228
2009-09-25,21:45:00,3.9260,3.9290,3.8960,3.8960,768
2009-09-25,21:50:00,3.8960,3.9250,3.8950,3.9250,634
2009-09-25,21:55:00,3.9230,3.9400,3.9170,3.9300,796
2009-09-25,22:00:00,3.9290,3.9510,3.9210,3.9470,647
2009-09-25,22:05:00,3.9490,3.9520,3.9300,3.9470,461
2009-09-25,22:10:00,3.9450,3.9470,3.9210,3.9260,497
2009-09-25,22:15:00,3.9250,3.9270,3.9040,3.9200,586
2009-09-25,22:20:00,3.9200,3.9430,3.9190,3.9250,480
2009-09-25,22:25:00,3.9230,3.9340,3.9050,3.9160,560
2009-09-25,22:30:00,3.9170,3.9190,3.8810,3.8890,835
2009-09-25,22:35:00,3.8900,3.8980,3.8650,3.8670,741
2009-09-25,22:40:00,3.8670,3.8800,3.8590,3.8730,1132
2009-09-25,22:45:00,3.8730,3.8780,3.8500,3.8710,850
2009-09-25,22:50:00,3.8720,3.8950,3.8720,3.8790,459
2009-09-25,22:55:00,3.8780,3.8830,3.8640,3.8650,356
2009-09-25,23:00:00,3.8660,3.8700,3.8410,3.8550,942
2009-09-25,23:05:00,3.8550,3.8590,3.8120,3.8210,1551
2009-09-25,23:10:00,3.8190,3.8330,3.8070,3.8240,946
2009-09-25,23:15:00,3.8240,3.8340,3.8140,3.8160,451
2009-09-25,23:20:00,3.8170,3.8330,3.7960,3.8300,1237
2009-09-25,23:25:00,3.8300,3.8450,3.8160,3.8380,593
2009-09-25,23:30:00,3.8380,3.8680,3.8370,3.8500,712
2009-09-25,23:35:00,3.8480,3.8540,3.8360,3.8540,362
2009-09-25,23:40:00,3.8520,3.8680,3.8410,3.8500,440
2009-09-25,23:45:00,3.8490,3.8490,3.8300,3.8410,262
2009-09-25,23:50:00,3.8390,3.8410,3.8190,3.8220,287
2009-09-25,23:55:00,3.8240,3.8560,3.8210,3.8520,736
2009-09-26,00:00:00,3.8530,3.8590,3.8450,3.8460,227
2009-09-26,00:05:00,3.8480,3.8980,3.8470,3.8960,724
2009-09-26,00:10:00,3.8960,3.9050,3.8670,3.8880,775
2009-09-26,00:15:00,3.8870,3.8870,3.8510,3.8670,544
2009-09-26,00:20:00,3.8700,3.8700,3.8510,3.8510,180
2009-09-26,00:25:00,3.8510,3.8680,3.8480,3.8640,181
2009-09-26,00:30:00,3.8640,3.8860,3.8630,3.8790,446
2009-09-26,00:35:00,3.8810,3.8890,3.8660,3.8730,326
2009-09-26,00:40:00,3.8700,3.8780,3.8700,3.8740,144
2009-09-26,00:45:00,3.8730,3.8820,3.8550,3.8630,301
2009-09-26,00:50:00,3.8620,3.8620,3.8520,3.8520,98
2009-09-26,00:55:00,3.8520,3.8570,3.8250,3.8250,448
2009-09-26,01:00:00,3.8250,3.8380,3.8230,3.8270,300
2009-09-26,01:05:00,3.8280,3.8360,3.8150,3.8200,187
2009-09-26,01:10:00,3.8190,3.8330,3.8100,3.8270,439
2009-09-26,01:15:00,3.8250,3.8290,3.8170,3.8180,158
2009-09-26,01:20:00,3.8190,3.8380,3.8160,3.8330,276
2009-09-26,01:25:00,3.8320,3.8500,3.8240,3.8430,290
2009-09-26,01:30:00,3.8420,3.8570,3.8360,3.8370,470
2009-09-26,01:35:00,3.8350,3.8590,3.8260,3.8480,473
2009-09-26,01:40:00,3.8480,3.8480,3.8330,3.8400,248
2009-09-26,01:45:00,3.8410,3.8850,3.8400,3.8740,643
2009-09-26,01:50:00,3.8760,3.9250,3.8730,3.8930,1234
2009-09-26,01:55:00,3.8940,3.9250,3.8810,3.9040,987
2009-09-26,02:00:00,3.9070,3.9420,3.9060,3.9330,914
2009-09-26,02:05:00,3.9330,3.9590,3.9320,3.9460,1407
2009-09-26,02:10:00,3.9450,3.9650,3.9340,3.9530,1210
2009-09-26,02:15:00,3.9530,3.9780,3.9520,3.9740,1566
2009-09-26,02:20:00,3.9740,3.9900,3.9560,3.9750,1910
2009-09-26,02:25:00,3.9740,4.0060,3.9620,3.9730,6662
2009-09-26,02:30:00,3.9730,3.9820,3.9690,3.9750,1214
2009-09-26,02:35:00,3.9750,3.9760,3.9640,3.9710,536
2009-09-26,02:40:00,3.9720,3.9770,3.9710,3.9730,244
2009-09-26,02:45:00,3.9740,3.9750,3.9720,3.9730,160
2009-09-26,02:50:00,3.9730,3.9790,3.9730,3.9750,94
2009-09-26,02:55:00,3.9750,3.9850,3.9670,3.9670,47
2009-09-26,03:00:00,3.9660,3.9680,3.9650,3.9650,42
2009-09-26,03:05:00,3.9650,3.9650,3.9500,3.9550,133
2009-09-26,03:10:00,3.9500,3.9620,3.9490,3.9620,86
2009-09-26,03:15:00,3.9620,3.9740,3.9620,3.9720,50
2009-09-26,03:20:00,3.9700,3.9800,3.9700,3.9700,68
2009-09-26,03:25:00,3.9720,3.9740,3.9650,3.9700,21
2009-09-26,03:30:00,3.9700,3.9700,3.9680,3.9680,11
2009-09-26,03:35:00,3.9680,3.9680,3.9680,3.9680,13
2009-09-26,03:40:00,3.9680,3.9770,3.9650,3.9680,88
2009-09-26,03:45:00,3.9720,3.9740,3.9650,3.9690,26
2009-09-26,03:50:00,3.9660,3.9740,3.9660,3.9700,50
2009-09-26,03:55:00,3.9750,3.9760,3.9700,3.9760,62
2009-09-26,04:00:00,3.9750,3.9770,3.9710,3.9740,29
2009-09-26,04:05:00,3.9790,3.9800,3.9790,3.9800,5
2009-09-26,04:10:00,3.9790,3.9810,3.9790,3.9810,20
2009-09-26,04:15:00,3.9750,3.9790,3.9750,3.9790,16
2009-09-26,04:20:00,3.9790,3.9800,3.9750,3.9750,16
2009-09-26,04:30:00,3.9750,3.9750,3.9750,3.9750,2
2009-09-26,04:35:00,3.9770,3.9890,3.9770,3.9890,40
2009-09-26,04:40:00,3.9820,3.9860,3.9820,3.9860,3
2009-09-26,04:45:00,3.9870,3.9870,3.9810,3.9850,17
2009-09-26,04:50:00,3.9820,3.9820,3.9710,3.9710,24
2009-09-26,04:55:00,3.9780,3.9780,3.9640,3.9640,23
2009-09-26,05:00:00,3.9680,3.9680,3.9680,3.9680,1
2009-09-26,05:05:00,3.9620,3.9620,3.9520,3.9520,19
2009-09-26,05:10:00,3.9530,3.9610,3.9520,3.9600,14
2009-09-28,06:00:00,3.9650,3.9650,3.9360,3.9360,19
2009-09-28,06:05:00,3.9600,3.9730,3.9600,3.9700,12
2009-09-28,06:10:00,3.9670,3.9900,3.9670,3.9900,19
2009-09-28,06:15:00,3.9900,3.9900,3.9900,3.9900,3
2009-09-28,06:20:00,3.9880,3.9930,3.9880,3.9900,20
2009-09-28,06:25:00,3.9920,3.9950,3.9920,3.9950,7
2009-09-28,06:30:00,3.9900,3.9930,3.9860,3.9860,40
2009-09-28,06:40:00,3.9950,3.9950,3.9950,3.9950,1
2009-09-28,06:45:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,06:50:00,3.9900,3.9900,3.9900,3.9900,3
2009-09-28,06:55:00,3.9860,3.9860,3.9860,3.9860,1
2009-09-28,07:05:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,07:15:00,3.9850,3.9850,3.9850,3.9850,2
2009-09-28,07:35:00,3.9880,3.9880,3.9880,3.9880,5
2009-09-28,07:40:00,3.9880,3.9890,3.9880,3.9890,3
2009-09-28,07:45:00,3.9900,3.9900,3.9900,3.9900,3
2009-09-28,07:50:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,08:00:00,3.9900,3.9900,3.9900,3.9900,4
2009-09-28,09:05:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,09:15:00,3.9950,3.9960,3.9950,3.9960,6
2009-09-28,09:50:00,3.9960,3.9960,3.9960,3.9960,4
2009-09-28,09:55:00,3.9960,3.9960,3.9960,3.9960,13
2009-09-28,10:00:00,3.9960,3.9960,3.9960,3.9960,1
2009-09-28,10:05:00,3.9870,3.9870,3.9870,3.9870,2
2009-09-28,10:25:00,3.9920,3.9920,3.9920,3.9920,2
2009-09-28,11:30:00,3.9950,3.9950,3.9950,3.9950,1
2009-09-28,12:05:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,12:15:00,3.9900,3.9900,3.9900,3.9900,4
2009-09-28,12:20:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,12:40:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,13:50:00,3.9900,3.9900,3.9900,3.9900,1
2009-09-28,14:20:00,3.9910,3.9910,3.9880,3.9880,3
2009-09-28,14:30:00,3.9900,3.9900,3.9890,3.9890,2
2009-09-28,14:50:00,3.9860,3.9860,3.9860,3.9860,4
2009-09-28,14:55:00,3.9860,3.9900,3.9850,3.9850,12
2009-09-28,15:00:00,3.9920,3.9920,3.9920,3.9920,1
2009-09-28,15:05:00,3.9890,3.9890,3.9800,3.9800,13
2009-09-28,15:10:00,3.9750,3.9750,3.9750,3.9750,1
2009-09-28,15:15:00,3.9720,3.9730,3.9720,3.9730,2
2009-09-28,15:20:00,3.9800,3.9870,3.9800,3.9870,3
2009-09-28,15:40:00,3.9780,3.9780,3.9780,3.9780,1
2009-09-28,15:45:00,3.9700,3.9700,3.9700,3.9700,1
2009-09-28,16:00:00,3.9610,3.9610,3.9610,3.9610,1
2009-09-28,16:20:00,3.9580,3.9580,3.9580,3.9580,1
2009-09-28,16:50:00,3.9640,3.9640,3.9640,3.9640,1
2009-09-28,17:00:00,3.9600,3.9600,3.9600,3.9600,1
2009-09-28,17:05:00,3.9570,3.9610,3.9570,3.9610,2
2009-09-28,17:20:00,3.9570,3.9570,3.9570,3.9570,2
2009-09-28,17:35:00,3.9600,3.9610,3.9600,3.9610,3
2009-09-28,17:50:00,3.9570,3.9570,3.9550,3.9550,13
2009-09-28,17:55:00,3.9570,3.9570,3.9560,3.9570,7
2009-09-28,18:05:00,3.9540,3.9540,3.9540,3.9540,2
2009-09-28,18:10:00,3.9560,3.9560,3.9560,3.9560,1
2009-09-28,18:15:00,3.9550,3.9550,3.9550,3.9550,3
2009-09-28,18:25:00,3.9570,3.9570,3.9570,3.9570,1
2009-09-28,18:30:00,3.9540,3.9540,3.9540,3.9540,1
2009-09-28,18:40:00,3.9570,3.9570,3.9570,3.9570,6
2009-09-28,18:45:00,3.9570,3.9570,3.9500,3.9500,29
2009-09-28,18:50:00,3.9500,3.9500,3.9500,3.9500,7
2009-09-28,18:55:00,3.9450,3.9450,3.9440,3.9440,4
2009-09-28,19:05:00,3.9600,3.9600,3.9600,3.9600,1
2009-09-28,19:20:00,3.9520,3.9520,3.9520,3.9520,1
2009-09-28,19:30:00,3.9600,3.9600,3.9600,3.9600,9
2009-09-28,19:35:00,3.9600,3.9600,3.9600,3.9600,1
2009-09-28,19:40:00,3.9650,3.9770,3.9650,3.9770,11
2009-09-28,19:45:00,3.9830,3.9900,3.9830,3.9900,34
2009-09-28,19:50:00,3.9900,3.9940,3.9900,3.9910,24
2009-09-28,19:55:00,3.9880,3.9880,3.9810,3.9850,9
2009-09-28,20:00:00,3.9820,3.9820,3.9750,3.9750,50
2009-09-28,20:05:00,3.9800,3.9800,3.9580,3.9580,54
2009-09-28,20:10:00,3.9690,3.9690,3.9610,3.9630,4
2009-09-28,20:15:00,3.9640,3.9850,3.9640,3.9780,66
2009-09-28,20:20:00,3.9850,3.9850,3.9850,3.9850,10
2009-09-28,20:25:00,3.9850,3.9850,3.9850,3.9850,17
2009-09-28,20:30:00,3.9810,3.9810,3.9690,3.9690,18
2009-09-28,20:35:00,3.9730,3.9750,3.9430,3.9460,147
2009-09-28,20:40:00,3.9500,3.9650,3.9500,3.9650,82
2009-09-28,20:45:00,3.9650,3.9700,3.9610,3.9610,66
2009-09-28,20:50:00,3.9630,3.9630,3.9450,3.9450,54
2009-09-28,20:55:00,3.9430,3.9460,3.8960,3.9000,374
2009-09-28,21:00:00,3.9050,3.9150,3.8800,3.8950,130
2009-09-28,21:05:00,3.9010,3.9180,3.9010,3.9070,66
2009-09-28,21:10:00,3.9020,3.9040,3.8940,3.9020,86
2009-09-28,21:15:00,3.9070,3.9100,3.8730,3.8850,296
2009-09-28,21:20:00,3.8850,3.9030,3.8700,3.9030,131
2009-09-28,21:25:00,3.9010,3.9010,3.8300,3.8350,418
2009-09-28,21:30:00,3.8330,3.8460,3.8210,3.8280,262
2009-09-28,21:35:00,3.8400,3.8500,3.8240,3.8490,179
2009-09-28,21:40:00,3.8500,3.8650,3.8370,3.8620,156
2009-09-28,21:45:00,3.8560,3.8730,3.8440,3.8450,150
2009-09-28,21:50:00,3.8450,3.8450,3.7660,3.7740,474
2009-09-28,21:55:00,3.7780,3.7990,3.7700,3.7990,199
2009-09-28,22:00:00,3.7920,3.8010,3.7820,3.8010,92
2009-09-28,22:05:00,3.7970,3.8080,3.7770,3.7770,157
2009-09-28,22:10:00,3.7750,3.7940,3.7720,3.7940,97
2009-09-28,22:15:00,3.7950,3.8320,3.7930,3.8030,173
2009-09-28,22:20:00,3.8050,3.8210,3.7870,3.7930,111
2009-09-28,22:25:00,3.7930,3.7930,3.7780,3.7780,86
2009-09-28,22:30:00,3.7780,3.8000,3.7770,3.7950,48
2009-09-28,22:35:00,3.8000,3.8100,3.7940,3.7960,196
2009-09-28,22:40:00,3.7940,3.7940,3.7770,3.7850,97
2009-09-28,22:45:00,3.7850,3.7850,3.7580,3.7600,159
2009-09-28,22:50:00,3.7550,3.7610,3.7400,3.7400,394
2009-09-28,22:55:00,3.7400,3.7610,3.7370,3.7540,133
2009-09-28,23:00:00,3.7540,3.7630,3.7480,3.7550,85
2009-09-28,23:05:00,3.7630,3.7700,3.7600,3.7660,86
2009-09-28,23:10:00,3.7640,3.7740,3.7610,3.7680,65
2009-09-28,23:15:00,3.7690,3.7820,3.7680,3.7690,78
2009-09-28,23:20:00,3.7690,3.7950,3.7680,3.7920,140
2009-09-28,23:25:00,3.7860,3.7900,3.7700,3.7700,44
2009-09-28,23:30:00,3.7710,3.7980,3.7710,3.7970,67
2009-09-28,23:35:00,3.7950,3.7990,3.7780,3.7780,13
2009-09-28,23:40:00,3.7740,3.7890,3.7710,3.7800,41
2009-09-28,23:45:00,3.7780,3.7810,3.7700,3.7770,119
2009-09-28,23:50:00,3.7760,3.7880,3.7680,3.7750,98
2009-09-28,23:55:00,3.7740,3.7860,3.7740,3.7860,43
2009-09-29,00:00:00,3.7830,3.7930,3.7810,3.7860,28
2009-09-29,00:05:00,3.7890,3.7950,3.7870,3.7870,37
2009-09-29,00:10:00,3.7790,3.7790,3.7650,3.7660,31
2009-09-29,00:15:00,3.7700,3.7760,3.7650,3.7650,110
2009-09-29,00:20:00,3.7680,3.7740,3.7620,3.7620,70
2009-09-29,00:25:00,3.7690,3.7700,3.7650,3.7650,28
2009-09-29,00:30:00,3.7660,3.7740,3.7660,3.7700,117
2009-09-29,00:35:00,3.7710,3.7740,3.7630,3.7630,106
2009-09-29,00:40:00,3.7640,3.7700,3.7630,3.7700,69
2009-09-29,00:45:00,3.7700,3.7700,3.7650,3.7650,70
2009-09-29,00:50:00,3.7640,3.7680,3.7600,3.7600,53
2009-09-29,00:55:00,3.7570,3.7570,3.7440,3.7450,124
2009-09-29,01:00:00,3.7400,3.7410,3.7250,3.7290,138
2009-09-29,01:05:00,3.7230,3.7310,3.7160,3.7300,105
2009-09-29,01:10:00,3.7280,3.7280,3.6960,3.7100,231
2009-09-29,01:15:00,3.7070,3.7070,3.6900,3.6900,47
2009-09-29,01:20:00,3.6870,3.7000,3.6800,3.7000,136
2009-09-29,01:25:00,3.7000,3.7230,3.6960,3.7050,226
2009-09-29,01:30:00,3.7080,3.7130,3.6900,3.6900,39
2009-09-29,01:35:00,3.7000,3.7060,3.6960,3.7060,48
2009-09-29,01:40:00,3.7080,3.7170,3.6980,3.7120,178
2009-09-29,01:45:00,3.7120,3.7120,3.6970,3.7120,14
2009-09-29,01:50:00,3.7030,3.7090,3.6940,3.7000,78
2009-09-29,01:55:00,3.7090,3.7150,3.6620,3.6700,202
2009-09-29,02:00:00,3.6700,3.7780,3.6700,3.7450,668
2009-09-29,02:05:00,3.7460,3.7500,3.7100,3.7370,554
2009-09-29,02:10:00,3.7350,3.7390,3.7190,3.7280,275
2009-09-29,02:15:00,3.7270,3.7400,3.7180,3.7360,394
2009-09-29,02:20:00,3.7360,3.7390,3.7200,3.7340,507
2009-09-29,02:25:00,3.7330,3.7500,3.7200,3.7220,429
2009-09-29,02:30:00,3.7220,3.7220,3.7220,3.7220,1
2009-09-29,03:05:00,3.7290,3.7290,3.7290,3.7290,1
2009-09-29,04:05:00,3.7300,3.7300,3.7300,3.7300,1
2009-09-29,04:25:00,4.8130,4.8140,4.8130,4.8130,14
2009-09-29,04:30:00,4.8160,4.8190,4.8110,4.8130,18
2009-09-29,04:35:00,4.8130,4.8130,4.8010,4.8010,71
2009-09-29,04:40:00,4.8100,4.8100,4.7950,4.8000,38
2009-09-29,04:45:00,4.8010,4.8100,4.8010,4.8060,5
2009-09-29,04:50:00,4.8110,4.8300,4.8060,4.8060,25
2009-09-29,04:55:00,4.8060,4.8060,4.8060,4.8060,1
2009-09-29,05:00:00,4.8060,4.8250,4.8060,4.8250,15
2009-09-29,05:05:00,4.8260,4.8260,4.8230,4.8230,2
2009-09-29,05:10:00,4.8250,4.8260,4.8250,4.8250,5
2009-09-29,06:00:00,4.8200,4.8210,4.8200,4.8200,4
2009-09-29,06:05:00,4.8180,4.8180,4.8120,4.8120,2
2009-09-29,06:10:00,4.8090,4.8090,4.8090,4.8090,3
2009-09-29,06:20:00,4.8130,4.8150,4.8130,4.8150,13
2009-09-29,06:25:00,4.8200,4.8230,4.8200,4.8230,4
2009-09-29,06:30:00,4.8250,4.8300,4.8250,4.8300,7
2009-09-29,06:35:00,4.8330,4.8600,4.8330,4.8540,45
2009-09-29,06:40:00,4.8500,4.8500,4.8460,4.8460,2
2009-09-29,06:45:00,4.8470,4.8470,4.8450,4.8470,4
2009-09-29,06:55:00,4.8400,4.8460,4.8400,4.8420,4
2009-09-29,07:05:00,4.8390,4.8390,4.8390,4.8390,1
2009-09-29,07:10:00,4.8350,4.8360,4.8350,4.8360,4
2009-09-29,07:15:00,4.8320,4.8320,4.8160,4.8170,15
2009-09-29,07:20:00,4.8160,4.8190,4.8160,4.8190,13
2009-09-29,07:25:00,4.8180,4.8180,4.8160,4.8160,4
2009-09-29,07:30:00,4.8160,4.8330,4.8160,4.8330,8
2009-09-29,07:35:00,4.8270,4.8360,4.8270,4.8360,8
2009-09-29,07:40:00,4.8360,4.8360,4.8300,4.8300,11
2009-09-29,08:05:00,4.8360,4.8360,4.8360,4.8360,56
2009-09-29,08:10:00,4.8340,4.8340,4.8300,4.8300,6
2009-09-29,08:15:00,4.8310,4.8350,4.8310,4.8340,4
2009-09-29,08:20:00,4.8320,4.8360,4.8320,4.8360,5
2009-09-29,08:25:00,4.8330,4.8330,4.8300,4.8300,2
2009-09-29,08:30:00,4.8360,4.8360,4.8360,4.8360,1
2009-09-29,08:35:00,4.8320,4.8320,4.8300,4.8300,3
2009-09-29,08:55:00,4.8270,4.8270,4.8190,4.8190,3
2009-09-29,09:00:00,4.8180,4.8180,4.8180,4.8180,3
2009-09-29,09:05:00,4.8250,4.8250,4.8250,4.8250,2
2009-09-29,09:10:00,4.8250,4.8300,4.8200,4.8300,5
2009-09-29,09:15:00,4.8270,4.8270,4.8270,4.8270,1
2009-09-29,09:30:00,4.8270,4.8270,4.8270,4.8270,1
2009-09-29,09:45:00,4.8290,4.8300,4.8290,4.8300,5
2009-09-29,09:50:00,4.8310,4.8310,4.8310,4.8310,1
2009-09-29,10:00:00,4.8330,4.8330,4.8330,4.8330,1
2009-09-29,10:05:00,4.8330,4.8330,4.8330,4.8330,17
2009-09-29,10:10:00,4.8330,4.8360,4.8330,4.8360,3
2009-09-29,10:20:00,4.8300,4.8300,4.8300,4.8300,1
2009-09-29,10:30:00,4.8270,4.8270,4.8250,4.8250,2
2009-09-29,10:40:00,4.8250,4.8250,4.8250,4.8250,2
2009-09-29,11:15:00,4.8280,4.8280,4.8210,4.8280,9
2009-09-29,11:20:00,4.8300,4.8330,4.8230,4.8320,5
2009-09-29,11:40:00,4.8220,4.8220,4.8160,4.8160,52
2009-09-29,11:45:00,4.8170,4.8170,4.8170,4.8170,1
2009-09-29,11:50:00,4.8170,4.8170,4.8170,4.8170,1
2009-09-29,11:55:00,4.8210,4.8210,4.8210,4.8210,1
2009-09-29,12:05:00,4.8200,4.8210,4.8200,4.8210,6
2009-09-29,12:10:00,4.8210,4.8210,4.8210,4.8210,1
2009-09-29,12:15:00,4.8180,4.8180,4.8180,4.8180,1
2009-09-29,12:20:00,4.8180,4.8210,4.8160,4.8210,5
2009-09-29,12:30:00,4.8160,4.8250,4.8160,4.8250,6
2009-09-29,12:35:00,4.8230,4.8230,4.8190,4.8190,8
2009-09-29,12:40:00,4.8210,4.8210,4.8180,4.8190,6
2009-09-29,12:45:00,4.8160,4.8160,4.8160,4.8160,1
2009-09-29,12:50:00,4.8160,4.8170,4.8160,4.8170,7
2009-09-29,12:55:00,4.8170,4.8170,4.8160,4.8160,4
2009-09-29,13:00:00,4.8100,4.8100,4.7900,4.7900,26
2009-09-29,13:05:00,4.7970,4.7970,4.7970,4.7970,1
2009-09-29,13:10:00,4.7970,4.7970,4.7970,4.7970,1
2009-09-29,13:20:00,4.7990,4.8000,4.7990,4.8000,4
2009-09-29,13:25:00,4.7960,4.8000,4.7960,4.8000,2
2009-09-29,13:35:00,4.8000,4.8000,4.7990,4.7990,2
2009-09-29,13:40:00,4.7990,4.7990,4.7970,4.7970,3
2009-09-29,13:45:00,4.7970,4.8000,4.7970,4.8000,4
2009-09-29,13:55:00,4.7960,4.7960,4.7960,4.7960,1
2009-09-29,14:00:00,4.7960,4.7960,4.7960,4.7960,1
2009-09-29,14:05:00,4.7930,4.7940,4.7910,4.7930,5
2009-09-29,14:10:00,4.7930,4.7930,4.7930,4.7930,3
2009-09-29,14:20:00,4.7960,4.7960,4.7960,4.7960,1
2009-09-29,14:25:00,4.7970,4.8000,4.7960,4.7960,19
2009-09-29,14:30:00,4.7970,4.8000,4.7970,4.8000,4
2009-09-29,14:40:00,4.8140,4.8300,4.8140,4.8300,7
2009-09-29,14:45:00,4.8190,4.8190,4.8150,4.8150,2
2009-09-29,14:50:00,4.8160,4.8160,4.8160,4.8160,1
2009-09-29,14:55:00,4.8160,4.8190,4.8160,4.8190,2
2009-09-29,15:00:00,4.8240,4.8260,4.8240,4.8240,6
2009-09-29,15:05:00,4.8210,4.8210,4.8150,4.8160,7
2009-09-29,15:10:00,4.8180,4.8180,4.8140,4.8150,11
2009-09-29,15:15:00,4.8130,4.8130,4.8120,4.8120,4
2009-09-29,15:25:00,4.8150,4.8190,4.8150,4.8160,10
2009-09-29,15:30:00,4.8140,4.8140,4.8130,4.8140,5
2009-09-29,15:35:00,4.8140,4.8140,4.8140,4.8140,1
2009-09-29,15:40:00,4.8130,4.8150,4.8130,4.8150,2
2009-09-29,15:45:00,4.8160,4.8360,4.8160,4.8300,43
2009-09-29,15:50:00,4.8330,4.8350,4.8300,4.8320,12
2009-09-29,15:55:00,4.8320,4.8330,4.8250,4.8270,29
2009-09-29,16:00:00,4.8280,4.8310,4.8250,4.8250,17
2009-09-29,16:05:00,4.8240,4.8290,4.8210,4.8210,54
2009-09-29,16:10:00,4.8230,4.8260,4.8210,4.8260,26
2009-09-29,16:15:00,4.8270,4.8340,4.8270,4.8310,15
2009-09-29,16:20:00,4.8300,4.8320,4.8260,4.8280,13
2009-09-29,16:25:00,4.8300,4.8330,4.8300,4.8300,13
2009-09-29,16:30:00,4.8310,4.8330,4.8270,4.8300,28
2009-09-29,16:35:00,4.8270,4.8360,4.8270,4.8300,29
2009-09-29,16:40:00,4.8310,4.8360,4.8250,4.8310,45
2009-09-29,16:45:00,4.8310,4.8340,4.8280,4.8320,21
2009-09-29,16:50:00,4.8330,4.8340,4.8280,4.8320,21
2009-09-29,16:55:00,4.8280,4.8310,4.8220,4.8290,20
2009-09-29,17:00:00,4.8270,4.8290,4.8240,4.8290,23
2009-09-29,17:05:00,4.8280,4.8310,4.8230,4.8240,14
2009-09-29,17:10:00,4.8250,4.8250,4.8230,4.8230,13
2009-09-29,17:15:00,4.8230,4.8240,4.8140,4.8150,40
2009-09-29,17:20:00,4.8140,4.8200,4.8080,4.8080,69
2009-09-29,17:25:00,4.8120,4.8150,4.8120,4.8150,14
2009-09-29,17:30:00,4.8140,4.8140,4.8080,4.8120,25
2009-09-29,17:35:00,4.8120,4.8200,4.8120,4.8200,18
2009-09-29,17:40:00,4.8190,4.8190,4.8140,4.8160,27
2009-09-29,17:45:00,4.8170,4.8180,4.8150,4.8160,8
2009-09-29,17:50:00,4.8170,4.8180,4.8150,4.8170,20
2009-09-29,17:55:00,4.8160,4.8160,4.8120,4.8130,7
2009-09-29,18:00:00,4.8090,4.8200,4.8080,4.8190,22
2009-09-29,18:05:00,4.8200,4.8200,4.8090,4.8090,26
2009-09-29,18:10:00,4.8100,4.8160,4.8020,4.8080,71
2009-09-29,18:15:00,4.8100,4.8110,4.8070,4.8090,26
2009-09-29,18:20:00,4.8060,4.8080,4.8050,4.8080,15
2009-09-29,18:25:00,4.8070,4.8070,4.7950,4.8000,39
2009-09-29,18:30:00,4.8020,4.8050,4.8000,4.8030,45
2009-09-29,18:35:00,4.8000,4.8010,4.7720,4.7820,136
2009-09-29,18:40:00,4.7860,4.7880,4.7760,4.7760,38
2009-09-29,18:45:00,4.7760,4.7870,4.7710,4.7710,34
2009-09-29,18:50:00,4.7710,4.7720,4.7630,4.7720,71
2009-09-29,18:55:00,4.7720,4.7730,4.7670,4.7670,62
2009-09-29,19:00:00,4.7660,4.7690,4.7570,4.7570,128
2009-09-29,19:05:00,4.7570,4.7710,4.7550,4.7620,57
2009-09-29,19:10:00,4.7620,4.7730,4.7620,4.7650,44
2009-09-29,19:15:00,4.7650,4.7750,4.7510,4.7560,43
2009-09-29,19:20:00,4.7570,4.7670,4.7510,4.7660,184
2009-09-29,19:25:00,4.7620,4.7640,4.7560,4.7620,81
2009-09-29,19:30:00,4.7620,4.7670,4.7460,4.7470,161
2009-09-29,19:35:00,4.7480,4.7580,4.7470,4.7560,83
2009-09-29,19:40:00,4.7580,4.7660,4.7550,4.7650,168
2009-09-29,19:45:00,4.7660,4.7670,4.7590,4.7650,88
2009-09-29,19:50:00,4.7640,4.7640,4.7370,4.7370,228
2009-09-29,19:55:00,4.7400,4.7460,4.7110,4.7250,495
2009-09-29,20:00:00,4.7250,4.7390,4.7160,4.7370,258
2009-09-29,20:05:00,4.7390,4.7470,4.7300,4.7360,234
2009-09-29,20:10:00,4.7390,4.7430,4.7130,4.7130,336
2009-09-29,20:15:00,4.7170,4.7290,4.7090,4.7270,352
2009-09-29,20:20:00,4.7260,4.7280,4.7080,4.7280,363
2009-09-29,20:25:00,4.7290,4.7350,4.7200,4.7280,202
2009-09-29,20:30:00,4.7280,4.7290,4.6800,4.6950,1132
2009-09-29,20:35:00,4.6980,4.7050,4.6640,4.6750,797
2009-09-29,20:40:00,4.6750,4.6830,4.6650,4.6700,378
2009-09-29,20:45:00,4.6680,4.6700,4.6200,4.6500,1787
2009-09-29,20:50:00,4.6470,4.6600,4.6410,4.6460,515
2009-09-29,20:55:00,4.6430,4.6460,4.6330,4.6390,550
2009-09-29,21:00:00,4.6360,4.6750,4.6360,4.6570,2573
2009-09-29,21:05:00,4.6590,4.6720,4.6490,4.6550,1030
2009-09-29,21:10:00,4.6540,4.6620,4.6390,4.6540,1001
2009-09-29,21:15:00,4.6550,4.6590,4.6340,4.6390,777
2009-09-29,21:20:00,4.6400,4.6400,4.6130,4.6160,2190
2009-09-29,21:25:00,4.6150,4.6290,4.5980,4.6240,1758
2009-09-29,21:30:00,4.6250,4.6680,4.6190,4.6620,2341
2009-09-29,21:35:00,4.6620,4.6810,4.6560,4.6760,1955
2009-09-29,21:40:00,4.6750,4.7080,4.6710,4.6820,2894
2009-09-29,21:45:00,4.6820,4.6850,4.6430,4.6470,1754
2009-09-29,21:50:00,4.6480,4.6510,4.6320,4.6480,1457
2009-09-29,21:55:00,4.6490,4.6820,4.6450,4.6790,1331
2009-09-29,22:00:00,4.6760,4.6760,4.6300,4.6650,2298
2009-09-29,22:05:00,4.6640,4.6960,4.6620,4.6940,1484
2009-09-29,22:10:00,4.6940,4.7030,4.6730,4.6800,1222
2009-09-29,22:15:00,4.6790,4.6890,4.6680,4.6830,868
2009-09-29,22:20:00,4.6840,4.6990,4.6800,4.6800,963
2009-09-29,22:25:00,4.6800,4.6980,4.6800,4.6980,501
2009-09-29,22:30:00,4.6980,4.7430,4.6980,4.7210,2742
2009-09-29,22:35:00,4.7240,4.8200,4.7140,4.8160,4465
2009-09-29,22:40:00,4.8160,4.8420,4.7830,4.8390,5324
2009-09-29,22:45:00,4.8380,4.8940,4.8340,4.8400,6738
2009-09-29,22:50:00,4.8420,4.8580,4.8230,4.8530,3100
2009-09-29,22:55:00,4.8540,4.8590,4.8310,4.8450,2191
2009-09-29,23:00:00,4.8440,4.9050,4.8260,4.8990,3547
2009-09-29,23:05:00,4.8990,4.9350,4.8910,4.8930,4294
2009-09-29,23:10:00,4.8920,4.9140,4.8880,4.8980,1661
2009-09-29,23:15:00,4.8980,4.9260,4.8930,4.9070,2427
2009-09-29,23:20:00,4.9080,4.9180,4.8720,4.8780,2598
2009-09-29,23:25:00,4.8780,4.9020,4.8710,4.8740,785
2009-09-29,23:30:00,4.8750,4.8760,4.8450,4.8490,1692
2009-09-29,23:35:00,4.8490,4.8580,4.8250,4.8290,1327
2009-09-29,23:40:00,4.8280,4.8420,4.8150,4.8420,1349
2009-09-29,23:45:00,4.8430,4.8430,4.8120,4.8170,678
2009-09-29,23:50:00,4.8160,4.8580,4.8140,4.8550,1038
2009-09-29,23:55:00,4.8540,4.8690,4.8450,4.8530,802
2009-09-30,00:00:00,4.8520,4.8560,4.8400,4.8400,583
2009-09-30,00:05:00,4.8400,4.8420,4.8310,4.8320,440
2009-09-30,00:10:00,4.8320,4.8960,4.8320,4.8920,1278
2009-09-30,00:15:00,4.8930,4.9190,4.8890,4.9120,1863
2009-09-30,00:20:00,4.9130,4.9190,4.8900,4.9050,1534
2009-09-30,00:25:00,4.9040,4.9060,4.8660,4.8690,707
2009-09-30,00:30:00,4.8690,4.8990,4.8690,4.8850,533
2009-09-30,00:35:00,4.8860,4.9150,4.8750,4.9110,1107
2009-09-30,00:40:00,4.9090,4.9110,4.8650,4.8670,820
2009-09-30,00:45:00,4.8670,4.8960,4.8560,4.8880,1004
2009-09-30,00:50:00,4.8870,4.9080,4.8800,4.8980,723
2009-09-30,00:55:00,4.8990,4.9070,4.8900,4.9040,413
2009-09-30,01:00:00,4.9040,4.9460,4.8950,4.9370,2360
2009-09-30,01:05:00,4.9370,4.9480,4.9180,4.9240,2090
2009-09-30,01:10:00,4.9240,4.9330,4.9110,4.9200,683
2009-09-30,01:15:00,4.9220,4.9230,4.8910,4.9110,1025
2009-09-30,01:20:00,4.9110,4.9230,4.8910,4.9020,735
2009-09-30,01:25:00,4.9030,4.9220,4.8960,4.9190,679
2009-09-30,01:30:00,4.9220,4.9240,4.8960,4.9020,637
2009-09-30,01:35:00,4.9020,4.9250,4.9010,4.9240,580
2009-09-30,01:40:00,4.9220,4.9600,4.9170,4.9500,2508
2009-09-30,01:45:00,4.9500,4.9580,4.9210,4.9410,1769
2009-09-30,01:50:00,4.9430,4.9720,4.9320,4.9720,1986
2009-09-30,01:55:00,4.9720,4.9750,4.9400,4.9490,1845
2009-09-30,02:00:00,4.9500,4.9520,4.9300,4.9410,1023
2009-09-30,02:05:00,4.9410,4.9430,4.8650,4.8670,2536
2009-09-30,02:10:00,4.8690,4.8880,4.8400,4.8500,2869
2009-09-30,02:15:00,4.8480,4.8930,4.8410,4.8690,2732
2009-09-30,02:20:00,4.8720,4.8900,4.8600,4.8810,1695
2009-09-30,02:25:00,4.8810,4.8980,4.8660,4.8760,2639
2009-09-30,02:30:00,4.8750,4.8800,4.8640,4.8670,1045
2009-09-30,02:35:00,4.8650,4.8710,4.8620,4.8650,327
2009-09-30,02:40:00,4.8660,4.8700,4.8630,4.8630,170
2009-09-30,02:45:00,4.8640,4.8670,4.8610,4.8650,67
2009-09-30,02:50:00,4.8640,4.8660,4.8560,4.8640,342
2009-09-30,02:55:00,4.8610,4.8750,4.8610,4.8640,65
2009-09-30,03:00:00,4.8630,4.8720,4.8630,4.8690,140
2009-09-30,03:05:00,4.8690,4.8690,4.8590,4.8650,107
2009-09-30,03:10:00,4.8650,4.8680,4.8590,4.8680,130
2009-09-30,03:15:00,4.8670,4.8720,4.8670,4.8720,56
2009-09-30,03:20:00,4.8710,4.8710,4.8640,4.8640,69
2009-09-30,03:25:00,4.8650,4.8650,4.8620,4.8620,14
2009-09-30,03:30:00,4.8610,4.8660,4.8610,4.8660,73
2009-09-30,03:35:00,4.8660,4.8690,4.8640,4.8650,36
2009-09-30,03:40:00,4.8650,4.8650,4.8610,4.8620,54
2009-09-30,03:45:00,4.8620,4.8640,4.8620,4.8630,23
2009-09-30,03:50:00,4.8620,4.8630,4.8560,4.8560,64
2009-09-30,03:55:00,4.8560,4.8560,4.8440,4.8510,277
2009-09-30,04:00:00,4.8490,4.8560,4.8400,4.8520,84
2009-09-30,04:05:00,4.8510,4.8530,4.8430,4.8510,85
2009-09-30,04:10:00,4.8520,4.8570,4.8520,4.8560,9
2009-09-30,04:15:00,4.8580,4.8620,4.8580,4.8620,5
2009-09-30,04:20:00,4.8600,4.8600,4.8570,4.8590,4
2009-09-30,04:25:00,4.8610,4.8610,4.8610,4.8610,6
2009-09-30,04:30:00,4.8610,4.8680,4.8560,4.8660,25
2009-09-30,04:35:00,4.8640,4.8690,4.8600,4.8690,30
2009-09-30,04:40:00,4.8690,4.8730,4.8690,4.8700,9
2009-09-30,04:45:00,4.8690,4.8690,4.8660,4.8660,2
2009-09-30,04:50:00,4.8680,4.8710,4.8680,4.8700,9
2009-09-30,04:55:00,4.8660,4.8710,4.8610,4.8660,13
2009-09-30,05:00:00,4.8640,4.8720,4.8600,4.8680,32
2009-09-30,05:05:00,4.8680,4.8700,4.8680,4.8700,6
2009-09-30,05:10:00,4.8680,4.8730,4.8640,4.8730,29
2009-09-30,06:00:00,4.8620,4.8620,4.8570,4.8580,3
2009-09-30,06:05:00,4.8630,4.8640,4.8630,4.8640,5
2009-09-30,06:10:00,4.8720,4.8730,4.8720,4.8730,3
2009-09-30,06:15:00,4.8730,4.8740,4.8730,4.8740,3
2009-09-30,06:20:00,4.8730,4.9090,4.8730,4.8940,39
2009-09-30,06:25:00,4.8960,4.9180,4.8950,4.9180,38
2009-09-30,06:30:00,4.9100,4.9100,4.9100,4.9100,6
2009-09-30,06:40:00,4.9140,4.9140,4.8900,4.8900,16
2009-09-30,06:50:00,4.8880,4.8880,4.8880,4.8880,1
2009-09-30,07:20:00,4.8990,4.8990,4.8990,4.8990,6
2009-09-30,07:25:00,4.9000,4.9000,4.9000,4.9000,2
2009-09-30,07:30:00,4.8880,4.8880,4.8880,4.8880,1
2009-09-30,07:35:00,4.8860,4.8860,4.8860,4.8860,1
2009-09-30,07:45:00,4.8870,4.8870,4.8830,4.8830,2
2009-09-30,07:50:00,4.8830,4.8930,4.8800,4.8930,8
2009-09-30,07:55:00,4.8860,4.8860,4.8820,4.8820,3
2009-09-30,08:05:00,4.8810,4.8810,4.8810,4.8810,1
2009-09-30,08:15:00,4.8810,4.8810,4.8800,4.8800,11
2009-09-30,08:20:00,4.8760,4.8760,4.8730,4.8730,3
2009-09-30,08:25:00,4.8740,4.8790,4.8660,4.8790,18
2009-09-30,08:30:00,4.8770,4.8770,4.8770,4.8770,1
2009-09-30,08:35:00,4.8770,4.8770,4.8770,4.8770,1
2009-09-30,08:55:00,4.8680,4.8680,4.8680,4.8680,1
2009-09-30,09:00:00,4.8690,4.8690,4.8680,4.8680,2
2009-09-30,09:05:00,4.8680,4.8680,4.8680,4.8680,1
2009-09-30,09:10:00,4.8700,4.8700,4.8700,4.8700,3
2009-09-30,09:15:00,4.8700,4.8700,4.8700,4.8700,5
2009-09-30,09:20:00,4.8690,4.8690,4.8690,4.8690,5
2009-09-30,09:30:00,4.8710,4.8710,4.8700,4.8700,2
2009-09-30,09:35:00,4.8700,4.8700,4.8680,4.8690,6
2009-09-30,09:40:00,4.8700,4.8700,4.8700,4.8700,5
2009-09-30,09:45:00,4.8760,4.8760,4.8760,4.8760,1
2009-09-30,09:50:00,4.8790,4.8800,4.8790,4.8800,2
2009-09-30,10:00:00,4.8730,4.8730,4.8700,4.8700,12
2009-09-30,10:05:00,4.8790,4.8850,4.8790,4.8850,5
2009-09-30,10:15:00,4.8820,4.8820,4.8820,4.8820,3
2009-09-30,10:20:00,4.8820,4.8820,4.8820,4.8820,1
2009-09-30,11:00:00,4.8830,4.8850,4.8830,4.8850,3
2009-09-30,11:25:00,4.8850,4.8850,4.8850,4.8850,1
2009-09-30,11:30:00,4.8860,4.8860,4.8860,4.8860,1
2009-09-30,11:40:00,4.8930,4.8930,4.8930,4.8930,1
2009-09-30,11:55:00,4.8900,4.8940,4.8900,4.8940,3
2009-09-30,12:05:00,4.8950,4.8950,4.8950,4.8950,1
2009-09-30,12:10:00,4.8970,4.8970,4.8970,4.8970,1
2009-09-30,12:15:00,4.8970,4.9050,4.8970,4.9050,15
2009-09-30,12:20:00,4.9050,4.9050,4.9050,4.9050,3
2009-09-30,12:25:00,4.9080,4.9140,4.9080,4.9140,6
2009-09-30,12:30:00,4.9080,4.9200,4.9080,4.9200,6
2009-09-30,12:35:00,4.9150,4.9150,4.9110,4.9110,2
2009-09-30,12:40:00,4.9110,4.9140,4.9110,4.9140,4
2009-09-30,12:45:00,4.9130,4.9150,4.9120,4.9150,3
2009-09-30,12:50:00,4.9150,4.9180,4.9150,4.9180,2
2009-09-30,12:55:00,4.9150,4.9150,4.9150,4.9150,1
2009-09-30,13:00:00,4.9150,4.9160,4.9150,4.9160,2
2009-09-30,13:05:00,4.9140,4.9150,4.9140,4.9150,5
2009-09-30,13:10:00,4.9160,4.9160,4.9100,4.9100,5
2009-09-30,13:15:00,4.9130,4.9150,4.9120,4.9130,5
2009-09-30,13:20:00,4.9120,4.9120,4.9120,4.9120,1
2009-09-30,13:25:00,4.9130,4.9140,4.9130,4.9140,2
2009-09-30,13:30:00,4.9100,4.9100,4.9080,4.9080,3
2009-09-30,13:50:00,4.9100,4.9100,4.9100,4.9100,1
2009-09-30,13:55:00,4.9080,4.9090,4.9060,4.9090,8
2009-09-30,14:05:00,4.9130,4.9130,4.9130,4.9130,3
2009-09-30,14:10:00,4.9080,4.9090,4.9080,4.9090,2
2009-09-30,14:30:00,4.9100,4.9100,4.9080,4.9080,5
2009-09-30,14:35:00,4.9090,4.9090,4.9080,4.9080,2
2009-09-30,14:40:00,4.9080,4.9120,4.9080,4.9100,7
2009-09-30,14:50:00,4.9100,4.9130,4.9100,4.9130,5
2009-09-30,14:55:00,4.9130,4.9130,4.8980,4.9070,20
2009-09-30,15:00:00,4.8980,4.9050,4.8980,4.9000,7
2009-09-30,15:05:00,4.8980,4.9000,4.8980,4.9000,5
2009-09-30,15:10:00,4.8980,4.8980,4.8970,4.8970,3
2009-09-30,15:15:00,4.8960,4.8980,4.8950,4.8950,5
2009-09-30,15:20:00,4.8960,4.9010,4.8960,4.9010,16
2009-09-30,15:25:00,4.9000,4.9000,4.9000,4.9000,1
2009-09-30,15:35:00,4.8990,4.9010,4.8990,4.9010,2
2009-09-30,15:40:00,4.9000,4.9010,4.8980,4.8980,4
2009-09-30,15:45:00,4.9000,4.9000,4.8980,4.8980,2
2009-09-30,15:50:00,4.8980,4.9010,4.8980,4.9010,5
2009-09-30,15:55:00,4.9010,4.9010,4.8980,4.8980,9
2009-09-30,16:00:00,4.8980,4.8980,4.8970,4.8970,6
2009-09-30,16:05:00,4.8940,4.8940,4.8940,4.8940,4
2009-09-30,16:10:00,4.8940,4.8940,4.8810,4.8810,39
2009-09-30,16:15:00,4.8810,4.8810,4.8790,4.8790,20
2009-09-30,16:20:00,4.8760,4.8800,4.8760,4.8800,11
2009-09-30,16:25:00,4.8760,4.8770,4.8720,4.8770,6
2009-09-30,16:30:00,4.8780,4.8800,4.8780,4.8800,12
2009-09-30,16:35:00,4.8800,4.8830,4.8790,4.8810,13
2009-09-30,16:40:00,4.8830,4.8830,4.8730,4.8750,48
2009-09-30,16:45:00,4.8750,4.8780,4.8700,4.8750,39
2009-09-30,16:50:00,4.8740,4.8760,4.8710,4.8760,6
2009-09-30,16:55:00,4.8710,4.8740,4.8640,4.8740,17
2009-09-30,17:00:00,4.8750,4.8800,4.8740,4.8770,22
2009-09-30,17:05:00,4.8790,4.8800,4.8700,4.8700,13
2009-09-30,17:10:00,4.8730,4.8750,4.8730,4.8750,3
2009-09-30,17:15:00,4.8770,4.8790,4.8730,4.8770,16
2009-09-30,17:20:00,4.8760,4.8800,4.8760,4.8800,7
2009-09-30,17:25:00,4.8800,4.8800,4.8790,4.8790,6
2009-09-30,17:30:00,4.8800,4.8800,4.8780,4.8780,46
2009-09-30,17:35:00,4.8790,4.8800,4.8790,4.8790,5
2009-09-30,17:40:00,4.8780,4.8850,4.8700,4.8850,35
2009-09-30,17:45:00,4.8820,4.8820,4.8820,4.8820,2
2009-09-30,17:50:00,4.8860,4.8890,4.8860,4.8860,13
2009-09-30,17:55:00,4.8880,4.8890,4.8860,4.8860,23
2009-09-30,18:00:00,4.8870,4.8900,4.8870,4.8900,18
2009-09-30,18:05:00,4.8890,4.8890,4.8880,4.8880,3
2009-09-30,18:10:00,4.8900,4.8900,4.8860,4.8860,8
2009-09-30,18:15:00,4.8850,4.8870,4.8810,4.8810,25
2009-09-30,18:20:00,4.8810,4.8830,4.8810,4.8820,11
2009-09-30,18:30:00,4.8850,4.8880,4.8850,4.8850,9
2009-09-30,18:35:00,4.8900,4.8960,4.8900,4.8960,5
2009-09-30,18:40:00,4.8960,4.9000,4.8930,4.8990,34
2009-09-30,18:45:00,4.8990,4.8990,4.8910,4.8910,11
2009-09-30,18:50:00,4.8920,4.8920,4.8910,4.8910,5
2009-09-30,18:55:00,4.8920,4.8920,4.8810,4.8850,22
2009-09-30,19:00:00,4.8840,4.8840,4.8820,4.8820,5
2009-09-30,19:05:00,4.8800,4.8850,4.8770,4.8850,21
2009-09-30,19:10:00,4.8890,4.8900,4.8890,4.8900,34
2009-09-30,19:15:00,4.8860,4.8860,4.8860,4.8860,1
2009-09-30,19:20:00,4.8890,4.8910,4.8890,4.8910,18
2009-09-30,19:25:00,4.8870,4.8870,4.8600,4.8600,55
2009-09-30,19:30:00,4.8590,4.8630,4.8370,4.8480,143
2009-09-30,19:35:00,4.8500,4.8550,4.8440,4.8500,36
2009-09-30,19:40:00,4.8480,4.8490,4.8320,4.8320,51
2009-09-30,19:45:00,4.8320,4.8350,4.8180,4.8340,214
2009-09-30,19:50:00,4.8310,4.8320,4.8000,4.8180,278
2009-09-30,19:55:00,4.8160,4.8240,4.7900,4.7940,314
2009-09-30,20:00:00,4.7940,4.7980,4.7750,4.7790,529
2009-09-30,20:05:00,4.7790,4.7850,4.7550,4.7780,714
2009-09-30,20:10:00,4.7760,4.7960,4.7750,4.7900,306
2009-09-30,20:15:00,4.7920,4.8100,4.7880,4.7940,536
2009-09-30,20:20:00,4.7950,4.7980,4.7640,4.7680,384
2009-09-30,20:25:00,4.7680,4.7770,4.7400,4.7430,953
2009-09-30,20:30:00,4.7420,4.7620,4.7350,4.7530,683
2009-09-30,20:35:00,4.7520,4.7660,4.7410,4.7660,457
2009-09-30,20:40:00,4.7660,4.7660,4.7440,4.7470,414
2009-09-30,20:45:00,4.7490,4.7520,4.7270,4.7370,921
2009-09-30,20:50:00,4.7370,4.7480,4.7300,4.7400,600
2009-09-30,20:55:00,4.7380,4.7540,4.7360,4.7400,393
2009-09-30,21:00:00,4.7400,4.7800,4.7340,4.7790,1538
2009-09-30,21:05:00,4.7780,4.8000,4.7710,4.7880,1541
2009-09-30,21:10:00,4.7870,4.8200,4.7810,4.8130,1666
2009-09-30,21:15:00,4.8120,4.8550,4.7930,4.8430,2143
2009-09-30,21:20:00,4.8440,4.8650,4.8370,4.8530,2232
2009-09-30,21:25:00,4.8530,4.8650,4.8120,4.8260,1710
2009-09-30,21:30:00,4.8220,4.8450,4.8200,4.8380,1327
2009-09-30,21:35:00,4.8370,4.8580,4.8250,4.8490,1061
2009-09-30,21:40:00,4.8500,4.8520,4.8150,4.8190,1333
2009-09-30,21:45:00,4.8200,4.8340,4.8000,4.8130,1283
2009-09-30,21:50:00,4.8160,4.8320,4.7840,4.7860,1975
2009-09-30,21:55:00,4.7870,4.7990,4.7800,4.7840,1283
2009-09-30,22:00:00,4.7840,4.7980,4.7720,4.7960,1500
2009-09-30,22:05:00,4.7960,4.8280,4.7960,4.8020,1387
2009-09-30,22:10:00,4.8010,4.8320,4.8010,4.8100,958
2009-09-30,22:15:00,4.8100,4.8160,4.7940,4.7960,587
2009-09-30,22:20:00,4.7950,4.7970,4.7700,4.7840,1102
2009-09-30,22:25:00,4.7860,4.7870,4.7720,4.7760,516
2009-09-30,22:30:00,4.7770,4.8130,4.7630,4.7930,1352
2009-09-30,22:35:00,4.7930,4.8400,4.7870,4.8150,1172
2009-09-30,22:40:00,4.8170,4.8230,4.7820,4.7870,1255
2009-09-30,22:45:00,4.7880,4.8100,4.7730,4.7750,966
2009-09-30,22:50:00,4.7780,4.8040,4.7770,4.7950,1174
2009-09-30,22:55:00,4.7970,4.8400,4.7960,4.8340,1891
2009-09-30,23:00:00,4.8330,4.8380,4.7990,4.8260,1048
2009-09-30,23:05:00,4.8220,4.8580,4.8220,4.8440,1372
2009-09-30,23:10:00,4.8440,4.8550,4.8400,4.8420,696
2009-09-30,23:15:00,4.8410,4.9000,4.8400,4.8870,3630
2009-09-30,23:20:00,4.8880,4.8950,4.8650,4.8680,1606
2009-09-30,23:25:00,4.8690,4.8950,4.8620,4.8810,1320
2009-09-30,23:30:00,4.8820,4.9070,4.8740,4.9030,1519
2009-09-30,23:35:00,4.9030,4.9040,4.8760,4.8780,1297
2009-09-30,23:40:00,4.8770,4.8990,4.8630,4.8910,956
2009-09-30,23:45:00,4.8900,4.8920,4.8680,4.8730,502
2009-09-30,23:50:00,4.8730,4.8980,4.8690,4.8890,804
2009-09-30,23:55:00,4.8900,4.8940,4.8730,4.8740,449
2009-10-01,00:00:00,4.8750,4.8770,4.8430,4.8470,1017
2009-10-01,00:05:00,4.8460,4.8560,4.8250,4.8530,1362
2009-10-01,00:10:00,4.8540,4.8560,4.8260,4.8350,859
2009-10-01,00:15:00,4.8330,4.8520,4.8270,4.8270,630
2009-10-01,00:20:00,4.8270,4.8540,4.8230,4.8430,691
2009-10-01,00:25:00,4.8430,4.8740,4.8400,4.8410,1169
2009-10-01,00:30:00,4.8420,4.8550,4.8340,4.8340,548
2009-10-01,00:35:00,4.8360,4.8740,4.8310,4.8590,856
2009-10-01,00:40:00,4.8550,4.8670,4.8350,4.8460,457
2009-10-01,00:45:00,4.8460,4.8570,4.8320,4.8450,324
2009-10-01,00:50:00,4.8410,4.8530,4.8340,4.8480,660
2009-10-01,00:55:00,4.8460,4.8660,4.8310,4.8390,681
2009-10-01,01:00:00,4.8390,4.8490,4.8330,4.8440,359
2009-10-01,01:05:00,4.8430,4.8500,4.8350,4.8420,336
2009-10-01,01:10:00,4.8410,4.8440,4.8270,4.8300,398
2009-10-01,01:15:00,4.8310,4.8320,4.8050,4.8080,1141
2009-10-01,01:20:00,4.8070,4.8140,4.7810,4.7870,1281
2009-10-01,01:25:00,4.7880,4.8150,4.7870,4.8110,525
2009-10-01,01:30:00,4.8100,4.8250,4.8050,4.8200,841
2009-10-01,01:35:00,4.8210,4.8340,4.8160,4.8170,891
2009-10-01,01:40:00,4.8170,4.8250,4.8120,4.8210,434
2009-10-01,01:45:00,4.8220,4.8550,4.8200,4.8500,920
2009-10-01,01:50:00,4.8500,4.8500,4.8270,4.8400,489
2009-10-01,01:55:00,4.8410,4.8430,4.8120,4.8120,536
2009-10-01,02:00:00,4.8120,4.8380,4.8120,4.8320,403
2009-10-01,02:05:00,4.8320,4.8380,4.8140,4.8230,620
2009-10-01,02:10:00,4.8200,4.8280,4.8160,4.8250,320
2009-10-01,02:15:00,4.8280,4.8330,4.8210,4.8260,474
2009-10-01,02:20:00,4.8260,4.8430,4.8200,4.8270,756
2009-10-01,02:25:00,4.8270,4.8520,4.8180,4.8450,2787
2009-10-01,02:30:00,4.8460,4.8490,4.8300,4.8370,1491
2009-10-01,02:35:00,4.8370,4.8410,4.8360,4.8400,161
2009-10-01,02:40:00,4.8390,4.8440,4.8360,4.8440,266
2009-10-01,02:45:00,4.8420,4.8440,4.8390,4.8420,130
2009-10-01,02:50:00,4.8440,4.8500,4.8420,4.8460,128
2009-10-01,02:55:00,4.8460,4.8500,4.8410,4.8490,113
2009-10-01,03:00:00,4.8480,4.8490,4.8420,4.8430,145
2009-10-01,03:05:00,4.8440,4.8510,4.8440,4.8440,176
2009-10-01,03:10:00,4.8470,4.8500,4.8340,4.8360,188
2009-10-01,03:15:00,4.8350,4.8420,4.8340,4.8420,51
2009-10-01,03:20:00,4.8420,4.8420,4.8350,4.8350,151
2009-10-01,03:25:00,4.8360,4.8420,4.8350,4.8420,256
2009-10-01,03:30:00,4.8420,4.8420,4.8300,4.8320,336
2009-10-01,03:35:00,4.8320,4.8350,4.8310,4.8310,121
2009-10-01,03:40:00,4.8320,4.8320,4.8250,4.8250,117
2009-10-01,03:45:00,4.8250,4.8280,4.8190,4.8250,258
2009-10-01,03:50:00,4.8250,4.8340,4.8230,4.8230,105
2009-10-01,03:55:00,4.8260,4.8260,4.8170,4.8200,110
2009-10-01,04:00:00,4.8200,4.8200,4.8150,4.8200,24
2009-10-01,04:05:00,4.8160,4.8200,4.8160,4.8180,7
2009-10-01,04:10:00,4.8170,4.8200,4.8070,4.8070,67
2009-10-01,04:15:00,4.8100,4.8110,4.8070,4.8070,26
2009-10-01,04:20:00,4.8090,4.8210,4.8070,4.8130,62
2009-10-01,04:25:00,4.8130,4.8260,4.8090,4.8210,30
2009-10-01,04:30:00,4.8200,4.8220,4.8110,4.8120,20
2009-10-01,04:35:00,4.8150,4.8150,4.8140,4.8140,3
2009-10-01,04:40:00,4.8140,4.8140,4.8120,4.8120,4
2009-10-01,04:45:00,4.8130,4.8130,4.8130,4.8130,1
2009-10-01,04:50:00,4.8100,4.8100,4.8050,4.8100,5
2009-10-01,04:55:00,4.8080,4.8110,4.8050,4.8110,45
2009-10-01,05:00:00,4.8110,4.8120,4.8070,4.8110,36
2009-10-01,05:05:00,4.8080,4.8080,4.8000,4.8080,26
2009-10-01,05:10:00,4.8020,4.8070,4.8000,4.8000,51
2009-10-01,06:00:00,4.8250,4.8250,4.8080,4.8080,10
2009-10-01,06:05:00,4.8010,4.8090,4.8000,4.8090,4
2009-10-01,06:20:00,4.7990,4.7990,4.7940,4.7980,4
2009-10-01,06:30:00,4.7930,4.7980,4.7930,4.7980,2
2009-10-01,06:45:00,4.7980,4.7980,4.7980,4.7980,1
2009-10-01,07:00:00,4.7980,4.7980,4.7980,4.7980,1
2009-10-01,07:15:00,4.8020,4.8090,4.7980,4.8070,5
2009-10-01,07:20:00,4.8080,4.8080,4.8040,4.8040,4
2009-10-01,07:25:00,4.8050,4.8050,4.8050,4.8050,1
2009-10-01,07:40:00,4.8070,4.8070,4.8070,4.8070,1
2009-10-01,07:45:00,4.8080,4.8080,4.8010,4.8010,5
2009-10-01,07:50:00,4.8010,4.8010,4.8000,4.8000,4
2009-10-01,07:55:00,4.7990,4.7990,4.7990,4.7990,1
2009-10-01,08:10:00,4.8000,4.8100,4.8000,4.8100,19
2009-10-01,08:25:00,4.8000,4.8090,4.7950,4.8020,18
2009-10-01,08:30:00,4.7950,4.7950,4.7910,4.7910,5
2009-10-01,08:35:00,4.7910,4.7910,4.7910,4.7910,1
2009-10-01,08:40:00,4.7900,4.7950,4.7900,4.7950,5
2009-10-01,08:45:00,4.7920,4.7920,4.7920,4.7920,1
2009-10-01,08:50:00,4.7920,4.7920,4.7920,4.7920,1
2009-10-01,08:55:00,4.7900,4.7900,4.7900,4.7900,2
2009-10-01,09:05:00,4.7910,4.7910,4.7910,4.7910,1
2009-10-01,09:10:00,4.7900,4.7900,4.7900,4.7900,1
2009-10-01,09:15:00,4.7900,4.7900,4.7900,4.7900,1
2009-10-01,09:20:00,4.7870,4.7870,4.7850,4.7850,12
2009-10-01,09:25:00,4.7850,4.7850,4.7800,4.7800,8
2009-10-01,09:35:00,4.7810,4.7810,4.7810,4.7810,1
2009-10-01,09:40:00,4.7810,4.7810,4.7600,4.7600,48
2009-10-01,09:45:00,4.7600,4.7600,4.7430,4.7520,36
2009-10-01,09:50:00,4.7550,4.7600,4.7550,4.7600,7
2009-10-01,10:05:00,4.7580,4.7580,4.7550,4.7550,2
2009-10-01,10:10:00,4.7560,4.7580,4.7560,4.7580,2
2009-10-01,10:15:00,4.7600,4.7610,4.7600,4.7610,2
2009-10-01,10:20:00,4.7550,4.7550,4.7550,4.7550,1
2009-10-01,10:30:00,4.7550,4.7550,4.7550,4.7550,5
2009-10-01,10:40:00,4.7550,4.7550,4.7550,4.7550,5
2009-10-01,10:50:00,4.7560,4.7590,4.7490,4.7490,22
2009-10-01,10:55:00,4.7580,4.7580,4.7580,4.7580,1
2009-10-01,11:00:00,4.7560,4.7560,4.7560,4.7560,1
2009-10-01,11:15:00,4.7520,4.7520,4.7510,4.7510,6
2009-10-01,11:20:00,4.7510,4.7510,4.7510,4.7510,4
2009-10-01,11:30:00,4.7510,4.7530,4.7510,4.7530,2
2009-10-01,11:35:00,4.7550,4.7600,4.7550,4.7600,4
2009-10-01,11:40:00,4.7590,4.7620,4.7590,4.7620,10
2009-10-01,11:45:00,4.7620,4.7840,4.7620,4.7800,35
2009-10-01,11:50:00,4.7820,4.7830,4.7700,4.7700,4
2009-10-01,11:55:00,4.7660,4.7740,4.7650,4.7740,24
2009-10-01,12:00:00,4.7680,4.7760,4.7680,4.7760,2
2009-10-01,12:30:00,4.7660,4.7760,4.7660,4.7750,12
2009-10-01,12:35:00,4.7730,4.7750,4.7730,4.7750,5
2009-10-01,12:40:00,4.7800,4.7800,4.7800,4.7800,1
2009-10-01,12:45:00,4.7800,4.7800,4.7780,4.7780,8
2009-10-01,12:50:00,4.7770,4.7770,4.7770,4.7770,1
2009-10-01,12:55:00,4.7770,4.7780,4.7770,4.7780,3
2009-10-01,13:00:00,4.7760,4.7800,4.7760,4.7780,13
2009-10-01,13:05:00,4.7800,4.7800,4.7780,4.7800,4
2009-10-01,13:10:00,4.7790,4.7800,4.7770,4.7800,9
2009-10-01,13:15:00,4.7800,4.7800,4.7800,4.7800,2
2009-10-01,13:20:00,4.7800,4.7800,4.7800,4.7800,6
2009-10-01,13:25:00,4.7770,4.7770,4.7770,4.7770,1
2009-10-01,13:30:00,4.7780,4.7790,4.7780,4.7790,4
2009-10-01,13:35:00,4.7790,4.7800,4.7790,4.7800,2
2009-10-01,13:40:00,4.7800,4.7800,4.7780,4.7780,3
2009-10-01,13:45:00,4.7770,4.7770,4.7770,4.7770,6
2009-10-01,13:50:00,4.7770,4.7770,4.7770,4.7770,2
2009-10-01,13:55:00,4.7770,4.7770,4.7770,4.7770,13
2009-10-01,14:00:00,4.7760,4.7800,4.7760,4.7800,5
2009-10-01,14:05:00,4.7800,4.7820,4.7800,4.7810,6
2009-10-01,14:10:00,4.7810,4.7810,4.7810,4.7810,1
2009-10-01,14:15:00,4.7780,4.7780,4.7780,4.7780,1
2009-10-01,14:20:00,4.7800,4.7800,4.7760,4.7760,5
2009-10-01,14:25:00,4.7820,4.7820,4.7820,4.7820,1
2009-10-01,14:40:00,4.7820,4.7920,4.7820,4.7890,15
2009-10-01,14:45:00,4.7910,4.7970,4.7900,4.7970,19
2009-10-01,14:50:00,4.7940,4.8000,4.7940,4.8000,4
2009-10-01,14:55:00,4.7990,4.8020,4.7970,4.7970,4
2009-10-01,15:00:00,4.7920,4.7970,4.7910,4.7960,12
2009-10-01,15:05:00,4.7960,4.8070,4.7960,4.8070,7
2009-10-01,15:10:00,4.8070,4.8120,4.8070,4.8110,16
2009-10-01,15:15:00,4.8100,4.8130,4.8070,4.8130,6
2009-10-01,15:20:00,4.8130,4.8180,4.8130,4.8150,9
2009-10-01,15:25:00,4.8160,4.8170,4.8160,4.8170,2
2009-10-01,15:30:00,4.8160,4.8220,4.8160,4.8190,34
2009-10-01,15:35:00,4.8200,4.8200,4.8150,4.8160,8
2009-10-01,15:40:00,4.8180,4.8180,4.8140,4.8140,5
2009-10-01,15:45:00,4.8120,4.8120,4.7990,4.8000,15
2009-10-01,15:50:00,4.7960,4.7990,4.7920,4.7930,23
2009-10-01,15:55:00,4.7930,4.7930,4.7780,4.7790,35
2009-10-01,16:00:00,4.7780,4.7880,4.7780,4.7880,18
2009-10-01,16:05:00,4.7870,4.7900,4.7870,4.7900,3
2009-10-01,16:10:00,4.7890,4.7910,4.7870,4.7880,9
2009-10-01,16:15:00,4.7890,4.7930,4.7880,4.7930,5
2009-10-01,16:20:00,4.7890,4.7940,4.7890,4.7910,6
2009-10-01,16:25:00,4.7900,4.7900,4.7850,4.7860,6
2009-10-01,16:30:00,4.7890,4.7920,4.7890,4.7900,5
2009-10-01,16:35:00,4.7910,4.7960,4.7910,4.7960,6
2009-10-01,16:40:00,4.7970,4.7970,4.7910,4.7910,2
2009-10-01,16:45:00,4.7880,4.7920,4.7790,4.7870,37
2009-10-01,16:50:00,4.7830,4.7900,4.7830,4.7860,16
2009-10-01,16:55:00,4.7860,4.7860,4.7860,4.7860,2
2009-10-01,17:00:00,4.7860,4.7910,4.7860,4.7900,41
2009-10-01,17:05:00,4.7900,4.7940,4.7890,4.7900,52
2009-10-01,17:10:00,4.7900,4.7900,4.7870,4.7870,8
2009-10-01,17:15:00,4.7860,4.7860,4.7770,4.7770,60
2009-10-01,17:20:00,4.7770,4.7770,4.7690,4.7700,62
2009-10-01,17:25:00,4.7700,4.7780,4.7700,4.7780,22
2009-10-01,17:30:00,4.7730,4.7730,4.7720,4.7720,4
2009-10-01,17:35:00,4.7750,4.7760,4.7730,4.7730,7
2009-10-01,17:40:00,4.7740,4.7740,4.7680,4.7680,8
2009-10-01,17:45:00,4.7680,4.7680,4.7660,4.7680,8
2009-10-01,17:50:00,4.7680,4.7680,4.7650,4.7650,4
2009-10-01,17:55:00,4.7660,4.7660,4.7640,4.7640,6
2009-10-01,18:00:00,4.7630,4.7660,4.7630,4.7660,15
2009-10-01,18:05:00,4.7650,4.7700,4.7650,4.7680,17
2009-10-01,18:10:00,4.7700,4.7700,4.7670,4.7700,29
2009-10-01,18:15:00,4.7690,4.7690,4.7640,4.7640,21
2009-10-01,18:20:00,4.7620,4.7660,4.7600,4.7640,35
2009-10-01,18:25:00,4.7640,4.7640,4.7590,4.7630,42
2009-10-01,18:30:00,4.7630,4.7640,4.7620,4.7630,7
2009-10-01,18:35:00,4.7630,4.7690,4.7620,4.7620,30
2009-10-01,18:40:00,4.7630,4.7640,4.7620,4.7630,18
2009-10-01,18:45:00,4.7630,4.7640,4.7620,4.7630,10
2009-10-01,18:50:00,4.7620,4.7640,4.7600,4.7640,23
2009-10-01,18:55:00,4.7640,4.7670,4.7600,4.7600,21
2009-10-01,19:00:00,4.7600,4.7650,4.7590,4.7590,31
2009-10-01,19:05:00,4.7600,4.7630,4.7590,4.7630,21
2009-10-01,19:10:00,4.7640,4.7640,4.7570,4.7570,8
2009-10-01,19:15:00,4.7580,4.7700,4.7560,4.7650,59
2009-10-01,19:20:00,4.7620,4.7620,4.7560,4.7570,12
2009-10-01,19:25:00,4.7540,4.7550,4.7440,4.7520,37
2009-10-01,19:30:00,4.7550,4.7550,4.7470,4.7510,48
2009-10-01,19:35:00,4.7520,4.7720,4.7500,4.7700,118
2009-10-01,19:40:00,4.7700,4.7800,4.7660,4.7690,81
2009-10-01,19:45:00,4.7660,4.7660,4.7280,4.7300,270
2009-10-01,19:50:00,4.7320,4.7370,4.7090,4.7180,468
2009-10-01,19:55:00,4.7190,4.7190,4.6910,4.7050,428
2009-10-01,20:00:00,4.7060,4.7120,4.6950,4.7040,211
2009-10-01,20:05:00,4.7030,4.7030,4.6710,4.6800,703
2009-10-01,20:10:00,4.6800,4.6940,4.6700,4.6850,359
2009-10-01,20:15:00,4.6850,4.6850,4.6600,4.6800,489
2009-10-01,20:20:00,4.6800,4.6900,4.6720,4.6760,502
2009-10-01,20:25:00,4.6730,4.6760,4.6510,4.6660,502
2009-10-01,20:30:00,4.6640,4.6800,4.6540,4.6780,414
2009-10-01,20:35:00,4.6780,4.7030,4.6780,4.6950,328
2009-10-01,20:40:00,4.6970,4.7010,4.6840,4.6920,197
2009-10-01,20:45:00,4.6920,4.7080,4.6880,4.7080,173
2009-10-01,20:50:00,4.7070,4.7160,4.7000,4.7100,287
2009-10-01,20:55:00,4.7130,4.7140,4.6510,4.6800,1247
2009-10-01,21:00:00,4.6800,4.6860,4.6320,4.6580,2363
2009-10-01,21:05:00,4.6570,4.6800,4.6360,4.6560,1764
2009-10-01,21:10:00,4.6560,4.6640,4.6470,4.6510,1107
2009-10-01,21:15:00,4.6510,4.6510,4.6110,4.6220,2195
2009-10-01,21:20:00,4.6200,4.6240,4.5200,4.5470,4710
2009-10-01,21:25:00,4.5480,4.5800,4.5210,4.5750,3024
2009-10-01,21:30:00,4.5740,4.6290,4.5700,4.5960,5014
2009-10-01,21:35:00,4.5950,4.6120,4.5820,4.5910,2185
2009-10-01,21:40:00,4.5930,4.6020,4.5710,4.6020,1859
2009-10-01,21:45:00,4.6020,4.6090,4.5850,4.5950,1355
2009-10-01,21:50:00,4.5940,4.5970,4.5770,4.5870,1352
2009-10-01,21:55:00,4.5870,4.6090,4.5860,4.6070,719
2009-10-01,22:00:00,4.6070,4.6080,4.5940,4.5980,1285
2009-10-01,22:05:00,4.5990,4.6480,4.5970,4.6320,2031
2009-10-01,22:10:00,4.6320,4.6340,4.6080,4.6100,1277
2009-10-01,22:15:00,4.6120,4.6230,4.5910,4.6130,1412
2009-10-01,22:20:00,4.6140,4.6350,4.6060,4.6100,847
2009-10-01,22:25:00,4.6090,4.6230,4.6000,4.6000,937
2009-10-01,22:30:00,4.6000,4.6030,4.5000,4.5330,7294
2009-10-01,22:35:00,4.5360,4.5780,4.5170,4.5470,2989
2009-10-01,22:40:00,4.5460,4.5710,4.5290,4.5400,2272
2009-10-01,22:45:00,4.5390,4.5430,4.5040,4.5080,2982
2009-10-01,22:50:00,4.5070,4.5580,4.5070,4.5550,2119
2009-10-01,22:55:00,4.5550,4.5660,4.5280,4.5340,1398
2009-10-01,23:00:00,4.5330,4.5330,4.5180,4.5220,1387
2009-10-01,23:05:00,4.5220,4.5250,4.4720,4.4780,4823
2009-10-01,23:10:00,4.4780,4.4870,4.4600,4.4860,3067
2009-10-01,23:15:00,4.4860,4.5040,4.4730,4.4960,2216
2009-10-01,23:20:00,4.4960,4.5250,4.4850,4.5150,1719
2009-10-01,23:25:00,4.5150,4.5190,4.4830,4.5000,1756
2009-10-01,23:30:00,4.4970,4.5380,4.4780,4.5030,2148
2009-10-01,23:35:00,4.5050,4.5140,4.4970,4.5000,1203
2009-10-01,23:40:00,4.5010,4.5260,4.4870,4.5200,1075
2009-10-01,23:45:00,4.5200,4.5200,4.4900,4.4930,1030
2009-10-01,23:50:00,4.4910,4.5100,4.4820,4.4990,897
2009-10-01,23:55:00,4.5000,4.5000,4.4830,4.4850,711
2009-10-02,00:00:00,4.4880,4.5060,4.4750,4.4990,1410
2009-10-02,00:05:00,4.4990,4.5000,4.4680,4.4720,1298
2009-10-02,00:10:00,4.4720,4.4900,4.4720,4.4780,533
2009-10-02,00:15:00,4.4770,4.4900,4.4730,4.4900,698
2009-10-02,00:20:00,4.4900,4.5040,4.4890,4.4970,719
2009-10-02,00:25:00,4.4990,4.5120,4.4830,4.5070,1331
2009-10-02,00:30:00,4.5080,4.5520,4.5030,4.5430,1961
2009-10-02,00:35:00,4.5450,4.5470,4.5320,4.5360,765
2009-10-02,00:40:00,4.5350,4.5370,4.5180,4.5280,950
2009-10-02,00:45:00,4.5290,4.5290,4.5110,4.5190,346
2009-10-02,00:50:00,4.5180,4.5370,4.5100,4.5370,720
2009-10-02,00:55:00,4.5350,4.5450,4.5090,4.5120,1125
2009-10-02,01:00:00,4.5110,4.5160,4.5020,4.5050,662
2009-10-02,01:05:00,4.5030,4.5080,4.4900,4.4950,550
2009-10-02,01:10:00,4.4950,4.4990,4.4830,4.4880,836
2009-10-02,01:15:00,4.4880,4.5000,4.4840,4.4950,614
2009-10-02,01:20:00,4.4930,4.4950,4.4790,4.4830,570
2009-10-02,01:25:00,4.4830,4.4830,4.4750,4.4800,634
2009-10-02,01:30:00,4.4800,4.4840,4.4730,4.4810,591
2009-10-02,01:35:00,4.4820,4.4820,4.4750,4.4780,684
2009-10-02,01:40:00,4.4780,4.4870,4.4730,4.4860,1256
2009-10-02,01:45:00,4.4860,4.5000,4.4740,4.4780,975
2009-10-02,01:50:00,4.4750,4.4840,4.4650,4.4820,1201
2009-10-02,01:55:00,4.4810,4.4830,4.4450,4.4510,1565
2009-10-02,02:00:00,4.4520,4.4740,4.4450,4.4710,1075
2009-10-02,02:05:00,4.4700,4.4940,4.4560,4.4680,1639
2009-10-02,02:10:00,4.4690,4.4970,4.4650,4.4880,1426
2009-10-02,02:15:00,4.4880,4.5080,4.4840,4.4860,1368
2009-10-02,02:20:00,4.4860,4.4950,4.4430,4.4430,2177
2009-10-02,02:25:00,4.4450,4.4770,4.4390,4.4670,3796
2009-10-02,02:30:00,4.4660,4.4880,4.4660,4.4810,1240
2009-10-02,02:35:00,4.4810,4.4930,4.4790,4.4840,539
2009-10-02,02:40:00,4.4840,4.4910,4.4740,4.4770,364
2009-10-02,02:45:00,4.4760,4.4770,4.4730,4.4770,102
2009-10-02,02:50:00,4.4790,4.4870,4.4730,4.4830,343
2009-10-02,02:55:00,4.4820,4.4850,4.4660,4.4660,127
2009-10-02,03:00:00,4.4850,4.4850,4.4740,4.4760,126
2009-10-02,03:05:00,4.4770,4.4800,4.4750,4.4790,70
2009-10-02,03:10:00,4.4790,4.4970,4.4790,4.4960,187
2009-10-02,03:15:00,4.4940,4.4970,4.4910,4.4950,62
2009-10-02,03:20:00,4.4940,4.4940,4.4800,4.4820,155
2009-10-02,03:25:00,4.4790,4.4820,4.4760,4.4790,124
2009-10-02,03:30:00,4.4770,4.4810,4.4730,4.4800,97
2009-10-02,03:35:00,4.4790,4.4820,4.4750,4.4750,37
2009-10-02,03:40:00,4.4750,4.4900,4.4750,4.4860,156
2009-10-02,03:45:00,4.4880,4.4950,4.4840,4.4920,212
2009-10-02,03:50:00,4.4910,4.4980,4.4900,4.4920,157
2009-10-02,03:55:00,4.4920,4.4980,4.4900,4.4920,248
2009-10-02,04:00:00,4.4940,4.4950,4.4890,4.4890,42
2009-10-02,04:05:00,4.4890,4.4890,4.4780,4.4810,68
2009-10-02,04:10:00,4.4790,4.4820,4.4750,4.4760,79
2009-10-02,04:15:00,4.4760,4.4760,4.4680,4.4740,50
2009-10-02,04:20:00,4.4730,4.4730,4.4620,4.4640,60
2009-10-02,04:25:00,4.4620,4.4620,4.4550,4.4550,61
2009-10-02,04:30:00,4.4550,4.4710,4.4550,4.4600,22
2009-10-02,04:35:00,4.4650,4.4660,4.4650,4.4660,19
2009-10-02,04:40:00,4.4620,4.4620,4.4620,4.4620,8
2009-10-02,04:45:00,4.4660,4.4660,4.4650,4.4660,38
2009-10-02,04:50:00,4.4650,4.4660,4.4590,4.4620,57
2009-10-02,04:55:00,4.4620,4.4690,4.4610,4.4680,75
2009-10-02,05:00:00,4.4710,4.4720,4.4710,4.4720,2
2009-10-02,05:05:00,4.4730,4.4760,4.4680,4.4710,41
2009-10-02,05:10:00,4.4720,4.4760,4.4630,4.4760,27
2009-10-02,06:00:00,4.4500,4.4710,4.4500,4.4690,13
2009-10-02,06:05:00,4.4690,4.4690,4.4690,4.4690,1
2009-10-02,06:20:00,4.4690,4.4740,4.4690,4.4740,2
2009-10-02,06:25:00,4.4670,4.4700,4.4670,4.4700,2
2009-10-02,06:35:00,4.4670,4.4670,4.4670,4.4670,1
2009-10-02,06:45:00,4.4700,4.4700,4.4670,4.4680,12
2009-10-02,06:50:00,4.4700,4.4700,4.4670,4.4680,9
2009-10-02,07:00:00,4.4680,4.4680,4.4680,4.4680,1
2009-10-02,07:15:00,4.4690,4.4690,4.4630,4.4630,13
2009-10-02,07:20:00,4.4600,4.4600,4.4600,4.4600,1
2009-10-02,07:25:00,4.4600,4.4600,4.4600,4.4600,4
2009-10-02,07:55:00,4.4580,4.4580,4.4580,4.4580,1
2009-10-02,08:00:00,4.4600,4.4600,4.4600,4.4600,1
2009-10-02,08:15:00,4.4600,4.4600,4.4560,4.4560,5
2009-10-02,08:20:00,4.4560,4.4560,4.4560,4.4560,1
2009-10-02,08:40:00,4.4560,4.4560,4.4380,4.4400,48
2009-10-02,08:45:00,4.4360,4.4390,4.4360,4.4390,9
2009-10-02,08:50:00,4.4360,4.4370,4.4360,4.4370,2
2009-10-02,08:55:00,4.4400,4.4400,4.4390,4.4390,2
2009-10-02,09:00:00,4.4400,4.4400,4.4380,4.4380,4
2009-10-02,09:05:00,4.4400,4.4400,4.4390,4.4390,2
2009-10-02,09:10:00,4.4370,4.4400,4.4370,4.4400,53
2009-10-02,09:15:00,4.4370,4.4370,4.4350,4.4350,11
2009-10-02,09:20:00,4.4360,4.4360,4.4360,4.4360,3
2009-10-02,09:30:00,4.4380,4.4400,4.4380,4.4400,2
2009-10-02,09:40:00,4.4360,4.4360,4.4350,4.4350,35
2009-10-02,09:45:00,4.4390,4.4400,4.4390,4.4400,4
2009-10-02,09:50:00,4.4390,4.4390,4.4350,4.4350,3
2009-10-02,09:55:00,4.4390,4.4410,4.4390,4.4410,2
2009-10-02,10:05:00,4.4420,4.4430,4.4420,4.4430,5
2009-10-02,10:10:00,4.4430,4.4450,4.4430,4.4450,5
2009-10-02,10:15:00,4.4450,4.4450,4.4450,4.4450,1
2009-10-02,10:20:00,4.4400,4.4400,4.4360,4.4400,5
2009-10-02,10:25:00,4.4420,4.4420,4.4410,4.4410,2
2009-10-02,10:30:00,4.4400,4.4400,4.4370,4.4370,10
2009-10-02,10:35:00,4.4370,4.4370,4.4360,4.4360,2
2009-10-02,10:40:00,4.4350,4.4350,4.4350,4.4350,10
2009-10-02,10:45:00,4.4350,4.4350,4.4310,4.4310,7
2009-10-02,10:50:00,4.4320,4.4320,4.4320,4.4320,6
2009-10-02,10:55:00,4.4320,4.4320,4.4320,4.4320,2
2009-10-02,11:05:00,4.4340,4.4340,4.4340,4.4340,2
2009-10-02,11:10:00,4.4310,4.4310,4.4310,4.4310,4
2009-10-02,11:30:00,4.4310,4.4310,4.4260,4.4260,11
2009-10-02,11:35:00,4.4260,4.4260,4.4250,4.4250,8
2009-10-02,11:40:00,4.4250,4.4260,4.4250,4.4260,9
2009-10-02,11:45:00,4.4320,4.4330,4.4270,4.4270,3
2009-10-02,12:00:00,4.4350,4.4350,4.4350,4.4350,1
2009-10-02,12:05:00,4.4350,4.4360,4.4350,4.4360,2
2009-10-02,12:25:00,4.4280,4.4280,4.4270,4.4270,22
2009-10-02,12:35:00,4.4300,4.4300,4.4300,4.4300,3
2009-10-02,12:45:00,4.4300,4.4300,4.4300,4.4300,2
2009-10-02,12:50:00,4.4300,4.4300,4.4280,4.4280,2
2009-10-02,12:55:00,4.4280,4.4280,4.4270,4.4270,4
2009-10-02,13:00:00,4.4340,4.4340,4.4340,4.4340,6
2009-10-02,13:25:00,4.4370,4.4400,4.4370,4.4400,4
2009-10-02,13:35:00,4.4390,4.4390,4.4390,4.4390,1
2009-10-02,13:40:00,4.4400,4.4410,4.4400,4.4410,2
2009-10-02,13:45:00,4.4410,4.4410,4.4410,4.4410,1
2009-10-02,14:00:00,4.4410,4.4410,4.4410,4.4410,1
2009-10-02,14:05:00,4.4450,4.4450,4.4280,4.4280,14
2009-10-02,14:10:00,4.4270,4.4270,4.4270,4.4270,1
2009-10-02,14:15:00,4.4300,4.4300,4.4300,4.4300,2
2009-10-02,14:20:00,4.4300,4.4300,4.4300,4.4300,2
2009-10-02,14:25:00,4.4300,4.4300,4.4300,4.4300,3
2009-10-02,14:30:00,4.4390,4.4430,4.4390,4.4400,4
2009-10-02,14:40:00,4.4400,4.4480,4.4400,4.4480,6
2009-10-02,14:45:00,4.4490,4.4500,4.4490,4.4490,9
2009-10-02,14:50:00,4.4490,4.4500,4.4490,4.4500,5
2009-10-02,15:00:00,4.4430,4.4490,4.4430,4.4440,4
2009-10-02,15:05:00,4.4450,4.4490,4.4440,4.4450,29
2009-10-02,15:10:00,4.4450,4.4450,4.4450,4.4450,3
2009-10-02,15:15:00,4.4480,4.4490,4.4390,4.4450,29
2009-10-02,15:20:00,4.4460,4.4580,4.4460,4.4580,43
2009-10-02,15:25:00,4.4490,4.4490,4.4490,4.4490,2
2009-10-02,15:30:00,4.4510,4.4550,4.4510,4.4530,7
2009-10-02,15:35:00,4.4530,4.4600,4.4520,4.4600,23
2009-10-02,15:40:00,4.4620,4.4620,4.4550,4.4600,4
2009-10-02,15:45:00,4.4620,4.4650,4.4600,4.4650,21
2009-10-02,15:50:00,4.4640,4.4690,4.4640,4.4670,12
2009-10-02,15:55:00,4.4690,4.4740,4.4690,4.4730,50
2009-10-02,16:00:00,4.4690,4.4800,4.4690,4.4760,17
2009-10-02,16:05:00,4.4800,4.4800,4.4800,4.4800,6
2009-10-02,16:10:00,4.4760,4.4760,4.4760,4.4760,1
2009-10-02,16:15:00,4.4780,4.4780,4.4780,4.4780,1
2009-10-02,16:20:00,4.4750,4.4750,4.4750,4.4750,1
2009-10-02,16:30:00,4.4750,4.4750,4.4660,4.4660,21
2009-10-02,16:35:00,4.4640,4.4670,4.4620,4.4650,24
2009-10-02,16:40:00,4.4650,4.4720,4.4620,4.4720,12
2009-10-02,16:45:00,4.4750,4.4750,4.4750,4.4750,2
2009-10-02,16:50:00,4.4770,4.4810,4.4730,4.4730,14
2009-10-02,16:55:00,4.4780,4.4780,4.4780,4.4780,1
2009-10-02,17:00:00,4.4710,4.4770,4.4710,4.4770,3
2009-10-02,17:05:00,4.4790,4.4820,4.4750,4.4760,5
2009-10-02,17:15:00,4.4740,4.4780,4.4740,4.4780,4
2009-10-02,17:20:00,4.4760,4.4760,4.4720,4.4740,25
2009-10-02,17:25:00,4.4730,4.4740,4.4710,4.4710,13
2009-10-02,17:30:00,4.4720,4.4720,4.4720,4.4720,1
2009-10-02,17:35:00,4.4720,4.4720,4.4710,4.4710,7
2009-10-02,17:40:00,4.4700,4.4700,4.4690,4.4700,36
2009-10-02,17:50:00,4.4730,4.4810,4.4730,4.4810,15
2009-10-02,17:55:00,4.4810,4.4810,4.4810,4.4810,12
2009-10-02,18:05:00,4.4820,4.4850,4.4820,4.4840,15
2009-10-02,18:10:00,4.4850,4.4860,4.4780,4.4850,13
2009-10-02,18:25:00,4.4850,4.4850,4.4850,4.4850,1
2009-10-02,18:30:00,4.4840,4.4840,4.4840,4.4840,7
2009-10-02,18:35:00,4.4830,4.4830,4.4800,4.4800,8
2009-10-02,18:40:00,4.4880,4.4900,4.4880,4.4900,11
2009-10-02,18:45:00,4.4890,4.4900,4.4890,4.4900,9
2009-10-02,18:50:00,4.4900,4.4900,4.4890,4.4890,17
2009-10-02,18:55:00,4.4890,4.4900,4.4820,4.4850,62
2009-10-02,19:00:00,4.4840,4.4840,4.4830,4.4830,9
2009-10-02,19:05:00,4.4900,4.4900,4.4820,4.4820,39
2009-10-02,19:10:00,4.4810,4.4810,4.4600,4.4630,132
2009-10-02,19:15:00,4.4660,4.4680,4.4600,4.4600,13
2009-10-02,19:20:00,4.4590,4.4660,4.4550,4.4550,40
2009-10-02,19:25:00,4.4550,4.4590,4.4500,4.4500,55
2009-10-02,19:30:00,4.4530,4.4530,4.4440,4.4440,67
2009-10-02,19:35:00,4.4450,4.4570,4.4440,4.4450,50
2009-10-02,19:40:00,4.4500,4.4500,4.4310,4.4430,102
2009-10-02,19:45:00,4.4480,4.4740,4.4480,4.4660,78
2009-10-02,19:50:00,4.4640,4.4660,4.4470,4.4470,53
2009-10-02,19:55:00,4.4440,4.4480,4.4160,4.4170,296
2009-10-02,20:00:00,4.4180,4.4260,4.3940,4.4010,596
2009-10-02,20:05:00,4.4000,4.4010,4.3750,4.3800,657
2009-10-02,20:10:00,4.3760,4.3850,4.3660,4.3800,475
2009-10-02,20:15:00,4.3770,4.4130,4.3770,4.3950,390
2009-10-02,20:20:00,4.3980,4.3990,4.3700,4.3700,416
2009-10-02,20:25:00,4.3750,4.3970,4.3680,4.3930,329
2009-10-02,20:30:00,4.3910,4.3910,4.3520,4.3630,811
2009-10-02,20:35:00,4.3640,4.3770,4.3510,4.3560,380
2009-10-02,20:40:00,4.3660,4.3800,4.3630,4.3720,231
2009-10-02,20:45:00,4.3750,4.4250,4.3750,4.3980,1080
2009-10-02,20:50:00,4.3970,4.4240,4.3880,4.4240,538
2009-10-02,20:55:00,4.4240,4.4250,4.3850,4.3910,504
2009-10-02,21:00:00,4.3890,4.5240,4.3850,4.5240,3947
2009-10-02,21:05:00,4.5220,4.5650,4.4870,4.5110,4396
2009-10-02,21:10:00,4.5120,4.5250,4.4780,4.5250,1992
2009-10-02,21:15:00,4.5240,4.5900,4.5210,4.5300,3440
2009-10-02,21:20:00,4.5320,4.5460,4.5100,4.5210,1670
2009-10-02,21:25:00,4.5230,4.5880,4.5180,4.5690,2216
2009-10-02,21:30:00,4.5690,4.5710,4.5360,4.5480,1769
2009-10-02,21:35:00,4.5480,4.5610,4.5180,4.5340,2111
2009-10-02,21:40:00,4.5360,4.5420,4.5150,4.5300,1075
2009-10-02,21:45:00,4.5290,4.5370,4.5050,4.5360,1851
2009-10-02,21:50:00,4.5360,4.5560,4.5210,4.5400,1556
2009-10-02,21:55:00,4.5410,4.6280,4.5390,4.5920,4707
2009-10-02,22:00:00,4.5920,4.6600,4.5890,4.6410,3955
2009-10-02,22:05:00,4.6400,4.6730,4.6390,4.6500,3630
2009-10-02,22:10:00,4.6490,4.6780,4.6220,4.6350,2963
2009-10-02,22:15:00,4.6360,4.6580,4.6070,4.6090,1772
2009-10-02,22:20:00,4.6090,4.6520,4.6070,4.6440,1412
2009-10-02,22:25:00,4.6460,4.6600,4.6410,4.6580,1208
2009-10-02,22:30:00,4.6570,4.6800,4.6450,4.6790,2027
2009-10-02,22:35:00,4.6770,4.6920,4.6680,4.6700,2282
2009-10-02,22:40:00,4.6680,4.6770,4.6350,4.6440,1332
2009-10-02,22:45:00,4.6440,4.6460,4.6290,4.6420,1625
2009-10-02,22:50:00,4.6420,4.6580,4.6220,4.6280,1273
2009-10-02,22:55:00,4.6250,4.6370,4.6150,4.6180,1441
2009-10-02,23:00:00,4.6190,4.6330,4.6100,4.6150,1005
2009-10-02,23:05:00,4.6140,4.6370,4.6020,4.6020,1024
2009-10-02,23:10:00,4.6040,4.6230,4.5740,4.5800,2020
2009-10-02,23:15:00,4.5820,4.6190,4.5690,4.6130,1076
2009-10-02,23:20:00,4.6130,4.6290,4.6000,4.6210,590
2009-10-02,23:25:00,4.6200,4.6260,4.6080,4.6230,637
2009-10-02,23:30:00,4.6240,4.6430,4.6190,4.6280,903
2009-10-02,23:35:00,4.6260,4.6400,4.6100,4.6400,1071
2009-10-02,23:40:00,4.6390,4.6630,4.6370,4.6400,1616
2009-10-02,23:45:00,4.6420,4.6580,4.6370,4.6550,724
2009-10-02,23:50:00,4.6560,4.6580,4.6390,4.6400,489
2009-10-02,23:55:00,4.6400,4.6430,4.6310,4.6400,408
2009-10-03,00:00:00,4.6380,4.6460,4.6150,4.6310,512
2009-10-03,00:05:00,4.6320,4.6550,4.6290,4.6490,591
2009-10-03,00:10:00,4.6500,4.6540,4.6200,4.6380,633
2009-10-03,00:15:00,4.6390,4.6400,4.6120,4.6150,673
2009-10-03,00:20:00,4.6170,4.6280,4.6100,4.6160,250
2009-10-03,00:25:00,4.6160,4.6460,4.6150,4.6440,564
2009-10-03,00:30:00,4.6450,4.6550,4.6340,4.6390,448
2009-10-03,00:35:00,4.6380,4.6450,4.6360,4.6360,138
2009-10-03,00:40:00,4.6360,4.6390,4.6030,4.6080,862
2009-10-03,00:45:00,4.6070,4.6150,4.5830,4.5880,818
2009-10-03,00:50:00,4.5880,4.6230,4.5870,4.6110,400
2009-10-03,00:55:00,4.6110,4.6160,4.6010,4.6120,149
2009-10-03,01:00:00,4.6110,4.6310,4.6110,4.6150,318
2009-10-03,01:05:00,4.6150,4.6590,4.6100,4.6340,741
2009-10-03,01:10:00,4.6330,4.6430,4.6290,4.6330,363
2009-10-03,01:15:00,4.6330,4.6360,4.6190,4.6200,224
2009-10-03,01:20:00,4.6200,4.6350,4.6190,4.6320,433
2009-10-03,01:25:00,4.6320,4.6460,4.6310,4.6440,422
2009-10-03,01:30:00,4.6440,4.6590,4.6420,4.6470,1009
2009-10-03,01:35:00,4.6480,4.6730,4.6460,4.6490,956
2009-10-03,01:40:00,4.6480,4.6860,4.6480,4.6660,1132
2009-10-03,01:45:00,4.6670,4.6770,4.6470,4.6740,483
2009-10-03,01:50:00,4.6750,4.6910,4.6700,4.6730,1153
2009-10-03,01:55:00,4.6740,4.6790,4.6630,4.6700,501
2009-10-03,02:00:00,4.6690,4.6750,4.6500,4.6740,886
2009-10-03,02:05:00,4.6750,4.6950,4.6730,4.6910,1139
2009-10-03,02:10:00,4.6920,4.7150,4.6900,4.7030,2824
2009-10-03,02:15:00,4.7040,4.7080,4.6790,4.6900,994
2009-10-03,02:20:00,4.6900,4.7120,4.6840,4.7080,1766
2009-10-03,02:25:00,4.7080,4.7250,4.6950,4.7210,3458
2009-10-03,02:30:00,4.7210,4.7250,4.7120,4.7190,1306
2009-10-03,02:35:00,4.7200,4.7240,4.7160,4.7240,503
2009-10-03,02:40:00,4.7230,4.7240,4.7090,4.7150,301
2009-10-03,02:45:00,4.7150,4.7180,4.7070,4.7080,276
2009-10-03,02:50:00,4.7080,4.7130,4.7060,4.7120,211
2009-10-03,02:55:00,4.7110,4.7130,4.7080,4.7080,77
2009-10-03,03:00:00,4.7090,4.7100,4.7050,4.7080,77
2009-10-03,03:05:00,4.7070,4.7100,4.7060,4.7080,207
2009-10-03,03:10:00,4.7080,4.7110,4.7010,4.7020,228
2009-10-03,03:15:00,4.7010,4.7060,4.7000,4.7030,97
2009-10-03,03:20:00,4.7010,4.7010,4.6950,4.6980,79
2009-10-03,03:25:00,4.6970,4.7000,4.6910,4.6950,131
2009-10-03,03:30:00,4.6940,4.7120,4.6920,4.7100,217
2009-10-03,03:35:00,4.7100,4.7170,4.7070,4.7070,137
2009-10-03,03:40:00,4.7070,4.7100,4.7010,4.7030,59
2009-10-03,03:45:00,4.7040,4.7050,4.7000,4.7040,32
2009-10-03,03:50:00,4.7040,4.7060,4.6940,4.7020,118
2009-10-03,03:55:00,4.7040,4.7040,4.6960,4.6990,76
2009-10-03,04:00:00,4.7000,4.7070,4.6980,4.7070,85
2009-10-03,04:05:00,4.7060,4.7130,4.7050,4.7130,50
2009-10-03,04:10:00,4.7110,4.7170,4.7100,4.7160,58
2009-10-03,04:15:00,4.7190,4.7190,4.7160,4.7190,9
2009-10-03,04:20:00,4.7160,4.7160,4.7100,4.7100,22
2009-10-03,04:25:00,4.7100,4.7120,4.7100,4.7120,12
2009-10-03,04:30:00,4.7100,4.7250,4.7100,4.7250,45
2009-10-03,04:35:00,4.7220,4.7280,4.7080,4.7130,21
2009-10-03,04:40:00,4.7100,4.7130,4.7080,4.7080,9
2009-10-03,04:45:00,4.7100,4.7150,4.7100,4.7150,30
2009-10-03,04:50:00,4.7140,4.7190,4.7110,4.7130,16
2009-10-03,04:55:00,4.7130,4.7240,4.7100,4.7240,29
2009-10-03,05:00:00,4.7230,4.7240,4.7180,4.7240,8
2009-10-03,05:05:00,4.7200,4.7200,4.7140,4.7140,5
2009-10-03,05:10:00,4.7130,4.7130,4.7100,4.7100,25
2009-10-05,06:00:00,4.7350,4.7450,4.7170,4.7170,63
2009-10-05,06:05:00,4.7330,4.7340,4.7010,4.7010,19
2009-10-05,06:10:00,4.6990,4.7060,4.6990,4.7050,7
2009-10-05,06:15:00,4.7000,4.7100,4.6990,4.7010,6
2009-10-05,06:20:00,4.7090,4.7090,4.7090,4.7090,1
2009-10-05,06:25:00,4.7040,4.7040,4.7040,4.7040,1
2009-10-05,06:30:00,4.7000,4.7000,4.6760,4.6760,26
2009-10-05,06:35:00,4.6840,4.7000,4.6830,4.7000,10
2009-10-05,06:40:00,4.6950,4.6950,4.6880,4.6880,18
2009-10-05,06:45:00,4.6950,4.7290,4.6950,4.7290,55
2009-10-05,06:50:00,4.7320,4.7400,4.7320,4.7390,9
2009-10-05,06:55:00,4.7380,4.7390,4.7240,4.7240,18
2009-10-05,07:00:00,4.7240,4.7270,4.7180,4.7270,5
2009-10-05,07:05:00,4.7300,4.7320,4.7260,4.7320,4
2009-10-05,07:10:00,4.7310,4.7320,4.7300,4.7300,3
2009-10-05,07:15:00,4.7250,4.7250,4.7180,4.7180,3
2009-10-05,07:20:00,4.7150,4.7200,4.7140,4.7200,14
2009-10-05,07:25:00,4.7200,4.7270,4.7190,4.7200,5
2009-10-05,07:40:00,4.7250,4.7250,4.7250,4.7250,1
2009-10-05,07:45:00,4.7190,4.7190,4.7190,4.7190,1
2009-10-05,07:50:00,4.7190,4.7190,4.7170,4.7170,2
2009-10-05,07:55:00,4.7200,4.7200,4.7200,4.7200,1
2009-10-05,08:00:00,4.7230,4.7330,4.7230,4.7330,24
2009-10-05,08:05:00,4.7350,4.7450,4.7350,4.7450,9
2009-10-05,08:10:00,4.7400,4.7420,4.7400,4.7420,2
2009-10-05,08:15:00,4.7440,4.7450,4.7440,4.7450,4
2009-10-05,08:20:00,4.7440,4.7500,4.7340,4.7360,22
2009-10-05,08:25:00,4.7410,4.7450,4.7410,4.7450,2
2009-10-05,08:40:00,4.7500,4.7500,4.7500,4.7500,1
2009-10-05,09:00:00,4.7420,4.7420,4.7400,4.7400,7
2009-10-05,09:05:00,4.7400,4.7500,4.7360,4.7370,22
2009-10-05,09:10:00,4.7500,4.7590,4.7500,4.7590,17
2009-10-05,09:15:00,4.7550,4.7550,4.7550,4.7550,2
2009-10-05,09:20:00,4.7560,4.7560,4.7560,4.7560,3
2009-10-05,09:25:00,4.7540,4.7550,4.7520,4.7540,13
2009-10-05,09:30:00,4.7570,4.7570,4.7410,4.7500,56
2009-10-05,09:35:00,4.7420,4.7420,4.7420,4.7420,1
2009-10-05,09:40:00,4.7420,4.7420,4.7320,4.7330,56
2009-10-05,09:45:00,4.7370,4.7370,4.7300,4.7300,3
2009-10-05,09:50:00,4.7320,4.7320,4.7320,4.7320,1
2009-10-05,10:00:00,4.7330,4.7400,4.7330,4.7400,4
2009-10-05,10:10:00,4.7350,4.7350,4.7350,4.7350,1
2009-10-05,10:20:00,4.7410,4.7420,4.7410,4.7420,3
2009-10-05,10:25:00,4.7470,4.7500,4.7470,4.7500,7
2009-10-05,10:35:00,4.7370,4.7370,4.7370,4.7370,1
2009-10-05,10:40:00,4.7360,4.7520,4.7360,4.7390,10
2009-10-05,10:45:00,4.7430,4.7430,4.7430,4.7430,1
2009-10-05,10:55:00,4.7450,4.7450,4.7450,4.7450,1
2009-10-05,11:15:00,4.7410,4.7410,4.7390,4.7390,3
2009-10-05,11:20:00,4.7400,4.7410,4.7310,4.7310,6
2009-10-05,11:35:00,4.7300,4.7530,4.7300,4.7450,32
2009-10-05,11:45:00,4.7410,4.7540,4.7400,4.7450,8
2009-10-05,11:55:00,4.7450,4.7450,4.7450,4.7450,4
2009-10-05,12:15:00,4.7380,4.7380,4.7380,4.7380,4
2009-10-05,12:25:00,4.7330,4.7330,4.7330,4.7330,6
2009-10-05,12:30:00,4.7380,4.7380,4.7310,4.7330,14
2009-10-05,12:35:00,4.7320,4.7320,4.7270,4.7270,50
2009-10-05,12:40:00,4.7260,4.7260,4.7220,4.7220,22
2009-10-05,12:45:00,4.7210,4.7220,4.7190,4.7190,50
2009-10-05,12:50:00,4.7200,4.7200,4.7160,4.7160,15
2009-10-05,12:55:00,4.7160,4.7160,4.7150,4.7150,16
2009-10-05,13:00:00,4.7150,4.7160,4.7140,4.7140,22
2009-10-05,13:05:00,4.7140,4.7140,4.7110,4.7120,20
2009-10-05,13:10:00,4.7110,4.7120,4.7100,4.7120,22
2009-10-05,13:15:00,4.7120,4.7160,4.7120,4.7160,8
2009-10-05,13:20:00,4.7160,4.7200,4.7160,4.7170,10
2009-10-05,13:25:00,4.7170,4.7170,4.7170,4.7170,1
2009-10-05,13:30:00,4.7170,4.7170,4.7170,4.7170,4
2009-10-05,13:35:00,4.7170,4.7190,4.7150,4.7150,13
2009-10-05,13:40:00,4.7140,4.7140,4.7120,4.7140,23
2009-10-05,13:45:00,4.7130,4.7130,4.7120,4.7120,4
2009-10-05,13:50:00,4.7110,4.7110,4.7100,4.7100,17
2009-10-05,13:55:00,4.7100,4.7120,4.7100,4.7120,2
2009-10-05,14:05:00,4.7130,4.7170,4.7120,4.7160,11
2009-10-05,14:10:00,4.7160,4.7180,4.7010,4.7020,63
2009-10-05,14:15:00,4.7020,4.7030,4.7000,4.7030,58
2009-10-05,14:20:00,4.7050,4.7050,4.7000,4.7040,7
2009-10-05,14:25:00,4.7060,4.7070,4.7060,4.7070,2
2009-10-05,14:30:00,4.7050,4.7070,4.7050,4.7070,3
2009-10-05,14:35:00,4.7120,4.7190,4.7120,4.7150,19
2009-10-05,14:40:00,4.7150,4.7160,4.7150,4.7160,15
2009-10-05,14:45:00,4.7120,4.7120,4.7080,4.7080,19
2009-10-05,14:50:00,4.7080,4.7180,4.7080,4.7180,28
2009-10-05,14:55:00,4.7160,4.7160,4.7100,4.7100,7
2009-10-05,15:00:00,4.7070,4.7080,4.7000,4.7010,60
2009-10-05,15:05:00,4.7000,4.7000,4.6940,4.6950,15
2009-10-05,15:10:00,4.6940,4.6940,4.6940,4.6940,4
2009-10-05,15:15:00,4.6970,4.6970,4.6970,4.6970,1
2009-10-05,15:20:00,4.6940,4.6950,4.6880,4.6880,31
2009-10-05,15:25:00,4.6880,4.6890,4.6830,4.6850,18
2009-10-05,15:30:00,4.6840,4.6910,4.6830,4.6910,6
2009-10-05,15:35:00,4.6900,4.6900,4.6860,4.6870,5
2009-10-05,15:40:00,4.6860,4.6860,4.6840,4.6850,15
2009-10-05,15:45:00,4.6860,4.6880,4.6850,4.6860,12
2009-10-05,15:50:00,4.6840,4.6850,4.6800,4.6850,28
2009-10-05,15:55:00,4.6830,4.6840,4.6820,4.6820,7
2009-10-05,16:00:00,4.6810,4.6820,4.6800,4.6820,11
2009-10-05,16:05:00,4.6850,4.6850,4.6850,4.6850,6
2009-10-05,16:10:00,4.6830,4.6850,4.6830,4.6840,5
2009-10-05,16:15:00,4.6840,4.6850,4.6830,4.6850,11
2009-10-05,16:20:00,4.6840,4.6850,4.6830,4.6830,5
2009-10-05,16:25:00,4.6840,4.6840,4.6840,4.6840,3
2009-10-05,16:30:00,4.6830,4.6830,4.6810,4.6820,9
2009-10-05,16:35:00,4.6800,4.6800,4.6800,4.6800,10
2009-10-05,16:40:00,4.6800,4.6810,4.6800,4.6810,8
2009-10-05,16:45:00,4.6820,4.6820,4.6820,4.6820,2
2009-10-05,16:50:00,4.6800,4.6820,4.6800,4.6820,8
2009-10-05,16:55:00,4.6810,4.6820,4.6810,4.6820,4
2009-10-05,17:00:00,4.6830,4.6840,4.6810,4.6810,12
2009-10-05,17:05:00,4.6820,4.6820,4.6820,4.6820,2
2009-10-05,17:10:00,4.6820,4.6820,4.6800,4.6810,8
2009-10-05,17:15:00,4.6800,4.6800,4.6740,4.6770,65
2009-10-05,17:20:00,4.6770,4.6820,4.6740,4.6820,18
2009-10-05,17:25:00,4.6800,4.6900,4.6800,4.6900,43
2009-10-05,17:30:00,4.6880,4.6880,4.6710,4.6760,53
2009-10-05,17:35:00,4.6800,4.6920,4.6790,4.6920,20
2009-10-05,17:40:00,4.6890,4.7180,4.6890,4.7150,120
2009-10-05,17:45:00,4.7150,4.7180,4.7070,4.7090,23
2009-10-05,17:50:00,4.7090,4.7090,4.6960,4.6960,2
2009-10-05,17:55:00,4.6930,4.6930,4.6930,4.6930,6
2009-10-05,18:00:00,4.6960,4.6960,4.6930,4.6960,9
2009-10-05,18:05:00,4.6990,4.7130,4.6960,4.7050,23
2009-10-05,18:10:00,4.7050,4.7050,4.7050,4.7050,1
2009-10-05,18:15:00,4.7030,4.7030,4.7030,4.7030,1
2009-10-05,18:20:00,4.7030,4.7090,4.7030,4.7090,7
2009-10-05,18:25:00,4.7140,4.7140,4.7110,4.7120,6
2009-10-05,18:30:00,4.7110,4.7150,4.7110,4.7150,17
2009-10-05,18:35:00,4.7130,4.7170,4.7120,4.7140,36
2009-10-05,18:40:00,4.7130,4.7130,4.7090,4.7090,45
2009-10-05,18:45:00,4.7090,4.7100,4.7040,4.7100,14
2009-10-05,18:50:00,4.7110,4.7270,4.7110,4.7200,31
2009-10-05,18:55:00,4.7230,4.7370,4.7230,4.7370,96
2009-10-05,19:00:00,4.7440,4.7440,4.7260,4.7300,124
2009-10-05,19:05:00,4.7300,4.7300,4.7270,4.7270,12
2009-10-05,19:10:00,4.7260,4.7260,4.7130,4.7180,37
2009-10-05,19:15:00,4.7130,4.7190,4.7080,4.7190,33
2009-10-05,19:20:00,4.7160,4.7300,4.7150,4.7170,174
2009-10-05,19:25:00,4.7100,4.7300,4.7100,4.7230,176
2009-10-05,19:30:00,4.7210,4.7340,4.7180,4.7300,40
2009-10-05,19:35:00,4.7270,4.7530,4.7270,4.7490,114
2009-10-05,19:40:00,4.7480,4.7630,4.7450,4.7550,174
2009-10-05,19:45:00,4.7540,4.7570,4.7520,4.7520,34
2009-10-05,19:50:00,4.7530,4.7650,4.7510,4.7650,92
2009-10-05,19:55:00,4.7660,4.7900,4.7640,4.7860,307
2009-10-05,20:00:00,4.7870,4.7940,4.7780,4.7780,233
2009-10-05,20:05:00,4.7780,4.7800,4.7320,4.7570,602
2009-10-05,20:10:00,4.7580,4.7810,4.7460,4.7460,203
2009-10-05,20:15:00,4.7470,4.7650,4.7430,4.7580,193
2009-10-05,20:20:00,4.7570,4.7620,4.7230,4.7270,285
2009-10-05,20:25:00,4.7240,4.7250,4.7090,4.7150,472
2009-10-05,20:30:00,4.7170,4.7220,4.7060,4.7200,308
2009-10-05,20:35:00,4.7170,4.7610,4.7090,4.7580,517
2009-10-05,20:40:00,4.7570,4.7600,4.7380,4.7450,438
2009-10-05,20:45:00,4.7440,4.7470,4.7110,4.7150,375
2009-10-05,20:50:00,4.7140,4.7150,4.6880,4.6960,768
2009-10-05,20:55:00,4.6950,4.7120,4.6950,4.7110,455
2009-10-05,21:00:00,4.7110,4.7140,4.6810,4.6980,1368
2009-10-05,21:05:00,4.6980,4.7770,4.6950,4.7600,2065
2009-10-05,21:10:00,4.7600,4.8230,4.7500,4.8050,3180
2009-10-05,21:15:00,4.8070,4.8680,4.8020,4.8680,3905
2009-10-05,21:20:00,4.8680,4.8850,4.8460,4.8680,3063
2009-10-05,21:25:00,4.8680,4.9100,4.8670,4.8900,2835
2009-10-05,21:30:00,4.8910,4.9000,4.8620,4.8920,2832
2009-10-05,21:35:00,4.8920,4.9290,4.8900,4.9030,3755
2009-10-05,21:40:00,4.9030,4.9230,4.8890,4.9080,2599
2009-10-05,21:45:00,4.9070,4.9130,4.8800,4.8860,1173
2009-10-05,21:50:00,4.8850,4.9100,4.8800,4.9050,1693
2009-10-05,21:55:00,4.9060,4.9070,4.8670,4.8730,1129
2009-10-05,22:00:00,4.8710,4.9150,4.8700,4.8740,2062
2009-10-05,22:05:00,4.8720,4.8860,4.8550,4.8590,1516
2009-10-05,22:10:00,4.8580,4.9090,4.8560,4.9040,2142
2009-10-05,22:15:00,4.9060,4.9090,4.8770,4.8870,810
2009-10-05,22:20:00,4.8860,4.9130,4.8850,4.8920,1438
2009-10-05,22:25:00,4.8950,4.8990,4.8710,4.8910,926
2009-10-05,22:30:00,4.8950,4.9090,4.8830,4.9050,1004
2009-10-05,22:35:00,4.9040,4.9530,4.9020,4.9410,4924
2009-10-05,22:40:00,4.9410,4.9430,4.9140,4.9290,1363
2009-10-05,22:45:00,4.9290,4.9620,4.9290,4.9530,2492
2009-10-05,22:50:00,4.9520,4.9580,4.9240,4.9270,1409
2009-10-05,22:55:00,4.9250,4.9710,4.9240,4.9690,1647
2009-10-05,23:00:00,4.9690,4.9830,4.9590,4.9620,3081
2009-10-05,23:05:00,4.9620,4.9640,4.9500,4.9520,1352
2009-10-05,23:10:00,4.9520,4.9680,4.9490,4.9550,1037
2009-10-05,23:15:00,4.9550,4.9950,4.9550,4.9880,2222
2009-10-05,23:20:00,4.9880,4.9960,4.9680,4.9690,2100
2009-10-05,23:25:00,4.9720,4.9810,4.9660,4.9750,1017
2009-10-05,23:30:00,4.9750,5.0080,4.9650,4.9670,2313
2009-10-05,23:35:00,4.9680,4.9790,4.9550,4.9740,1474
2009-10-05,23:40:00,4.9720,4.9840,4.9340,4.9570,1667
2009-10-05,23:45:00,4.9570,4.9840,4.9420,4.9720,1490
2009-10-05,23:50:00,4.9700,4.9900,4.9580,4.9640,1224
2009-10-05,23:55:00,4.9650,4.9820,4.9490,4.9490,1095
2009-10-06,00:00:00,4.9490,4.9690,4.9450,4.9580,720
2009-10-06,00:05:00,4.9610,4.9740,4.9520,4.9550,458
2009-10-06,00:10:00,4.9530,4.9590,4.9370,4.9570,526
2009-10-06,00:15:00,4.9560,4.9630,4.9370,4.9510,651
2009-10-06,00:20:00,4.9500,4.9500,4.9280,4.9300,633
2009-10-06,00:25:00,4.9290,4.9450,4.8960,4.8980,1897
2009-10-06,00:30:00,4.8990,4.9060,4.8820,4.9040,2121
2009-10-06,00:35:00,4.9020,4.9100,4.8840,4.9070,628
2009-10-06,00:40:00,4.9060,4.9300,4.9050,4.9260,751
2009-10-06,00:45:00,4.9280,4.9350,4.9220,4.9320,580
2009-10-06,00:50:00,4.9340,4.9530,4.9320,4.9400,630
2009-10-06,00:55:00,4.9380,4.9410,4.9040,4.9170,738
2009-10-06,01:00:00,4.9160,4.9330,4.9160,4.9250,396
2009-10-06,01:05:00,4.9240,4.9270,4.8850,4.8980,1221
2009-10-06,01:10:00,4.8960,4.9260,4.8870,4.9250,905
2009-10-06,01:15:00,4.9240,4.9310,4.8980,4.9040,500
2009-10-06,01:20:00,4.9040,4.9230,4.9000,4.9170,440
2009-10-06,01:25:00,4.9160,4.9390,4.9160,4.9390,508
2009-10-06,01:30:00,4.9390,4.9650,4.9370,4.9530,1482
2009-10-06,01:35:00,4.9530,4.9700,4.9490,4.9630,603
2009-10-06,01:40:00,4.9660,4.9830,4.9530,4.9670,1036
2009-10-06,01:45:00,4.9670,5.0020,4.9650,4.9890,2037
2009-10-06,01:50:00,4.9880,4.9920,4.9630,4.9680,877
2009-10-06,01:55:00,4.9700,4.9830,4.9610,4.9800,578
2009-10-06,02:00:00,4.9790,4.9900,4.9600,4.9600,815
2009-10-06,02:05:00,4.9590,4.9920,4.9550,4.9890,732
2009-10-06,02:10:00,4.9880,4.9950,4.9660,4.9700,741
2009-10-06,02:15:00,4.9690,4.9750,4.9480,4.9650,1161
2009-10-06,02:20:00,4.9660,4.9970,4.9500,4.9920,1574
2009-10-06,02:25:00,4.9920,5.0020,4.9740,4.9800,3593
2009-10-06,02:30:00,4.9810,4.9900,4.9740,4.9850,947
2009-10-06,02:35:00,4.9840,4.9880,4.9800,4.9850,223
2009-10-06,02:40:00,4.9840,4.9930,4.9840,4.9880,321
2009-10-06,02:45:00,4.9880,4.9980,4.9880,4.9960,239
2009-10-06,02:50:00,4.9920,4.9930,4.9870,4.9900,112
2009-10-06,02:55:00,4.9900,4.9910,4.9820,4.9820,118
2009-10-06,03:00:00,4.9820,4.9930,4.9800,4.9870,209
2009-10-06,03:05:00,4.9860,4.9980,4.9840,4.9880,250
2009-10-06,03:10:00,4.9890,5.0010,4.9870,4.9970,483
2009-10-06,03:15:00,4.9970,5.0040,4.9930,4.9980,265
2009-10-06,03:20:00,4.9990,5.0010,4.9930,4.9930,179
2009-10-06,03:25:00,4.9950,5.0000,4.9940,4.9960,179
2009-10-06,03:30:00,4.9950,5.0000,4.9930,4.9970,132
2009-10-06,03:35:00,4.9970,4.9990,4.9930,4.9980,194
2009-10-06,03:40:00,4.9970,5.0030,4.9970,4.9980,196
2009-10-06,03:45:00,4.9980,5.0000,4.9950,4.9960,142
2009-10-06,03:50:00,4.9960,4.9970,4.9950,4.9970,52
2009-10-06,03:55:00,4.9950,4.9970,4.9910,4.9930,186
2009-10-06,04:00:00,4.9950,5.0280,4.9950,5.0210,452
2009-10-06,04:05:00,5.0240,5.0590,5.0240,5.0470,616
2009-10-06,04:10:00,5.0480,5.0600,5.0400,5.0460,182
2009-10-06,04:15:00,5.0480,5.0500,5.0300,5.0450,105
2009-10-06,04:20:00,5.0440,5.0490,5.0350,5.0400,29
2009-10-06,04:25:00,5.0360,5.0460,5.0340,5.0440,40
2009-10-06,04:30:00,5.0440,5.0700,5.0430,5.0590,91
2009-10-06,04:35:00,5.0580,5.0580,5.0070,5.0130,273
2009-10-06,04:40:00,5.0110,5.0270,5.0070,5.0180,91
2009-10-06,04:45:00,5.0150,5.0150,5.0080,5.0150,31
2009-10-06,04:50:00,5.0150,5.0160,5.0140,5.0160,4
2009-10-06,04:55:00,5.0170,5.0170,5.0030,5.0050,86
2009-10-06,05:00:00,5.0030,5.0070,4.9960,4.9980,70
2009-10-06,05:05:00,4.9950,5.0010,4.9950,4.9950,37
2009-10-06,05:10:00,4.9970,4.9990,4.9910,4.9910,18
2009-10-06,06:00:00,4.9900,4.9900,4.9890,4.9900,7
2009-10-06,06:05:00,4.9920,5.0010,4.9920,4.9960,20
2009-10-06,06:10:00,5.0000,5.0020,5.0000,5.0000,20
2009-10-06,06:15:00,5.0000,5.0000,4.9900,4.9970,16
2009-10-06,06:20:00,4.9990,4.9990,4.9950,4.9950,2
2009-10-06,06:25:00,4.9990,4.9990,4.9990,4.9990,1
2009-10-06,06:30:00,4.9910,4.9910,4.9840,4.9870,8
2009-10-06,06:50:00,4.9960,5.0090,4.9960,5.0080,12
2009-10-06,06:55:00,5.0020,5.0020,4.9950,5.0020,5
2009-10-06,07:00:00,5.0040,5.0040,5.0040,5.0040,2
2009-10-06,07:05:00,5.0040,5.0070,5.0000,5.0000,6
2009-10-06,07:10:00,5.0090,5.0090,5.0090,5.0090,3
2009-10-06,07:15:00,5.0080,5.0080,4.9990,4.9990,2
2009-10-06,07:20:00,4.9970,4.9970,4.9880,4.9880,4
2009-10-06,07:25:00,5.0030,5.0030,5.0030,5.0030,1
2009-10-06,07:30:00,5.0020,5.0020,4.9970,4.9970,3
2009-10-06,07:35:00,4.9940,4.9940,4.9850,4.9850,6
2009-10-06,07:40:00,4.9810,4.9860,4.9810,4.9850,6
2009-10-06,07:55:00,4.9840,4.9840,4.9670,4.9670,26
2009-10-06,08:00:00,4.9670,4.9670,4.9660,4.9660,4
2009-10-06,08:05:00,4.9690,4.9770,4.9680,4.9700,11
2009-10-06,08:10:00,4.9680,4.9700,4.9660,4.9700,15
2009-10-06,08:20:00,4.9660,4.9660,4.9650,4.9650,14
2009-10-06,08:25:00,4.9640,4.9640,4.9640,4.9640,1
2009-10-06,08:30:00,4.9660,4.9660,4.9610,4.9610,7
2009-10-06,08:35:00,4.9710,4.9730,4.9660,4.9730,21
2009-10-06,08:45:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-06,08:50:00,4.9680,4.9680,4.9680,4.9680,2
2009-10-06,09:05:00,4.9650,4.9650,4.9650,4.9650,2
2009-10-06,09:10:00,4.9680,4.9800,4.9650,4.9710,28
2009-10-06,09:15:00,4.9760,4.9760,4.9760,4.9760,1
2009-10-06,09:30:00,4.9760,4.9760,4.9670,4.9720,5
2009-10-06,09:35:00,4.9730,4.9730,4.9640,4.9650,16
2009-10-06,09:40:00,4.9660,4.9660,4.9660,4.9660,1
2009-10-06,09:50:00,4.9630,4.9630,4.9630,4.9630,1
2009-10-06,09:55:00,4.9660,4.9660,4.9630,4.9630,2
2009-10-06,10:00:00,4.9630,4.9630,4.9620,4.9620,6
2009-10-06,10:05:00,4.9610,4.9650,4.9570,4.9650,11
2009-10-06,10:10:00,4.9640,4.9640,4.9640,4.9640,1
2009-10-06,10:15:00,4.9620,4.9620,4.9620,4.9620,1
2009-10-06,10:20:00,4.9600,4.9600,4.9600,4.9600,2
2009-10-06,10:25:00,4.9600,4.9710,4.9600,4.9600,11
2009-10-06,10:35:00,4.9700,4.9820,4.9700,4.9820,22
2009-10-06,10:40:00,4.9830,4.9850,4.9800,4.9850,34
2009-10-06,10:45:00,4.9880,5.0080,4.9850,5.0050,131
2009-10-06,10:50:00,5.0060,5.0060,4.9980,4.9980,20
2009-10-06,10:55:00,4.9980,5.0010,4.9980,5.0010,2
2009-10-06,11:00:00,5.0010,5.0010,4.9940,4.9940,6
2009-10-06,11:05:00,5.0010,5.0010,5.0010,5.0010,1
2009-10-06,11:10:00,5.0000,5.0000,5.0000,5.0000,1
2009-10-06,11:15:00,4.9960,4.9960,4.9960,4.9960,3
2009-10-06,11:20:00,4.9940,4.9940,4.9930,4.9930,2
2009-10-06,11:25:00,5.0000,5.0000,5.0000,5.0000,1
2009-10-06,11:30:00,5.0000,5.0000,5.0000,5.0000,1
2009-10-06,11:40:00,4.9940,4.9940,4.9940,4.9940,1
2009-10-06,11:45:00,4.9940,4.9940,4.9940,4.9940,1
2009-10-06,12:00:00,5.0010,5.0010,5.0010,5.0010,1
2009-10-06,12:05:00,4.9940,5.0010,4.9940,5.0010,3
2009-10-06,12:25:00,4.9950,4.9950,4.9950,4.9950,2
2009-10-06,12:30:00,4.9950,4.9950,4.9900,4.9940,17
2009-10-06,12:35:00,4.9900,4.9920,4.9770,4.9840,30
2009-10-06,12:40:00,4.9830,4.9830,4.9810,4.9810,5
2009-10-06,12:45:00,4.9820,4.9820,4.9800,4.9800,2
2009-10-06,12:50:00,4.9760,4.9770,4.9690,4.9770,13
2009-10-06,12:55:00,4.9750,4.9750,4.9680,4.9680,6
2009-10-06,13:00:00,4.9680,4.9740,4.9680,4.9710,9
2009-10-06,13:05:00,4.9680,4.9700,4.9680,4.9700,6
2009-10-06,13:10:00,4.9710,4.9780,4.9710,4.9740,4
2009-10-06,13:15:00,4.9740,4.9850,4.9730,4.9790,10
2009-10-06,13:20:00,4.9730,4.9730,4.9730,4.9730,1
2009-10-06,13:35:00,4.9720,4.9720,4.9720,4.9720,1
2009-10-06,13:40:00,4.9740,4.9750,4.9740,4.9750,2
2009-10-06,13:50:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-06,13:55:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-06,14:05:00,4.9760,4.9780,4.9760,4.9780,3
2009-10-06,14:10:00,4.9820,4.9860,4.9810,4.9860,3
2009-10-06,14:15:00,4.9940,4.9950,4.9920,4.9950,4
2009-10-06,14:20:00,4.9970,5.0060,4.9970,5.0020,21
2009-10-06,14:25:00,4.9990,5.0050,4.9990,5.0050,6
2009-10-06,14:30:00,5.0050,5.0140,5.0050,5.0140,73
2009-10-06,14:35:00,5.0130,5.0160,5.0070,5.0070,43
2009-10-06,14:40:00,5.0080,5.0080,5.0020,5.0020,19
2009-10-06,14:45:00,4.9950,4.9950,4.9950,4.9950,1
2009-10-06,14:50:00,4.9920,4.9950,4.9920,4.9950,3
2009-10-06,14:55:00,4.9930,4.9930,4.9890,4.9900,5
2009-10-06,15:00:00,4.9910,4.9950,4.9910,4.9950,9
2009-10-06,15:05:00,4.9950,4.9950,4.9940,4.9940,2
2009-10-06,15:10:00,4.9860,4.9860,4.9860,4.9860,1
2009-10-06,15:15:00,4.9880,4.9880,4.9830,4.9840,5
2009-10-06,15:20:00,4.9800,4.9800,4.9700,4.9740,34
2009-10-06,15:25:00,4.9700,4.9700,4.9650,4.9670,16
2009-10-06,15:30:00,4.9660,4.9730,4.9660,4.9720,14
2009-10-06,15:35:00,4.9720,4.9720,4.9680,4.9680,10
2009-10-06,15:40:00,4.9700,4.9700,4.9660,4.9660,6
2009-10-06,15:45:00,4.9640,4.9660,4.9620,4.9620,9
2009-10-06,15:50:00,4.9630,4.9660,4.9630,4.9660,7
2009-10-06,15:55:00,4.9660,4.9720,4.9640,4.9720,30
2009-10-06,16:00:00,4.9720,4.9830,4.9720,4.9830,20
2009-10-06,16:05:00,4.9810,4.9810,4.9720,4.9720,4
2009-10-06,16:10:00,4.9690,4.9690,4.9690,4.9690,2
2009-10-06,16:20:00,4.9680,4.9730,4.9680,4.9730,3
2009-10-06,16:25:00,4.9730,4.9760,4.9730,4.9760,5
2009-10-06,16:30:00,4.9760,4.9760,4.9760,4.9760,1
2009-10-06,16:35:00,4.9710,4.9710,4.9670,4.9670,3
2009-10-06,16:40:00,4.9670,4.9690,4.9660,4.9660,9
2009-10-06,16:45:00,4.9680,4.9740,4.9680,4.9720,39
2009-10-06,16:50:00,4.9700,4.9700,4.9700,4.9700,2
2009-10-06,16:55:00,4.9700,4.9740,4.9700,4.9730,14
2009-10-06,17:00:00,4.9730,4.9750,4.9700,4.9750,10
2009-10-06,17:05:00,4.9750,4.9750,4.9720,4.9730,7
2009-10-06,17:10:00,4.9730,4.9740,4.9730,4.9740,3
2009-10-06,17:15:00,4.9750,4.9750,4.9730,4.9730,5
2009-10-06,17:20:00,4.9740,4.9760,4.9740,4.9740,13
2009-10-06,17:25:00,4.9750,4.9750,4.9680,4.9690,20
2009-10-06,17:30:00,4.9700,4.9700,4.9680,4.9690,6
2009-10-06,17:35:00,4.9690,4.9720,4.9680,4.9720,15
2009-10-06,17:40:00,4.9720,4.9750,4.9720,4.9730,11
2009-10-06,17:45:00,4.9750,4.9750,4.9750,4.9750,4
2009-10-06,17:50:00,4.9750,4.9750,4.9750,4.9750,5
2009-10-06,17:55:00,4.9750,4.9750,4.9750,4.9750,1
2009-10-06,18:00:00,4.9740,4.9740,4.9710,4.9720,6
2009-10-06,18:05:00,4.9710,4.9730,4.9700,4.9730,8
2009-10-06,18:10:00,4.9700,4.9700,4.9650,4.9680,19
2009-10-06,18:15:00,4.9700,4.9740,4.9660,4.9740,14
2009-10-06,18:20:00,4.9730,4.9950,4.9730,4.9900,48
2009-10-06,18:25:00,4.9930,4.9990,4.9930,4.9990,11
2009-10-06,18:30:00,4.9980,5.0030,4.9940,5.0010,17
2009-10-06,18:35:00,5.0000,5.0050,5.0000,5.0030,48
2009-10-06,18:40:00,5.0060,5.0060,5.0000,5.0050,52
2009-10-06,18:45:00,5.0050,5.0150,5.0050,5.0150,26
2009-10-06,18:50:00,5.0180,5.0490,5.0150,5.0400,248
2009-10-06,18:55:00,5.0410,5.0770,5.0390,5.0700,375
2009-10-06,19:00:00,5.0680,5.0790,5.0650,5.0780,116
2009-10-06,19:05:00,5.0780,5.0790,5.0580,5.0690,149
2009-10-06,19:10:00,5.0630,5.0650,5.0450,5.0480,133
2009-10-06,19:15:00,5.0480,5.0650,5.0350,5.0430,166
2009-10-06,19:20:00,5.0460,5.0690,5.0450,5.0690,106
2009-10-06,19:25:00,5.0700,5.0990,5.0690,5.0770,244
2009-10-06,19:30:00,5.0800,5.0820,5.0700,5.0730,77
2009-10-06,19:35:00,5.0770,5.0790,5.0760,5.0790,86
2009-10-06,19:40:00,5.0800,5.0820,5.0760,5.0760,87
2009-10-06,19:45:00,5.0770,5.0890,5.0700,5.0850,90
2009-10-06,19:50:00,5.0790,5.0800,5.0610,5.0740,189
2009-10-06,19:55:00,5.0740,5.0770,5.0320,5.0540,388
2009-10-06,20:00:00,5.0540,5.0590,5.0140,5.0180,664
2009-10-06,20:05:00,5.0170,5.0380,5.0140,5.0280,233
2009-10-06,20:10:00,5.0300,5.0600,5.0300,5.0430,402
2009-10-06,20:15:00,5.0450,5.0530,5.0310,5.0520,265
2009-10-06,20:20:00,5.0520,5.0870,5.0500,5.0820,530
2009-10-06,20:25:00,5.0820,5.0820,5.0410,5.0450,609
2009-10-06,20:30:00,5.0420,5.0570,5.0250,5.0480,458
2009-10-06,20:35:00,5.0470,5.0750,5.0390,5.0660,519
2009-10-06,20:40:00,5.0640,5.0750,5.0620,5.0710,390
2009-10-06,20:45:00,5.0700,5.0750,5.0560,5.0600,563
2009-10-06,20:50:00,5.0620,5.1110,5.0580,5.0920,1772
2009-10-06,20:55:00,5.0900,5.1200,5.0860,5.1190,1035
2009-10-06,21:00:00,5.1170,5.1190,5.0660,5.0660,2373
2009-10-06,21:05:00,5.0660,5.0910,5.0610,5.0790,1615
2009-10-06,21:10:00,5.0800,5.0800,5.0460,5.0470,1331
2009-10-06,21:15:00,5.0470,5.0490,4.9880,5.0030,3525
2009-10-06,21:20:00,5.0020,5.0150,4.9750,4.9780,2256
2009-10-06,21:25:00,4.9770,4.9890,4.9440,4.9650,3342
2009-10-06,21:30:00,4.9640,5.0060,4.9610,4.9810,2163
2009-10-06,21:35:00,4.9800,4.9990,4.9600,4.9740,1842
2009-10-06,21:40:00,4.9750,5.0240,4.9650,5.0130,2125
2009-10-06,21:45:00,5.0120,5.0250,4.9920,5.0000,1668
2009-10-06,21:50:00,5.0020,5.0120,4.9770,5.0120,1031
2009-10-06,21:55:00,5.0110,5.0130,4.9670,4.9720,1483
2009-10-06,22:00:00,4.9720,4.9730,4.9190,4.9390,3784
2009-10-06,22:05:00,4.9400,4.9580,4.9190,4.9350,2248
2009-10-06,22:10:00,4.9350,4.9350,4.9020,4.9250,2626
2009-10-06,22:15:00,4.9250,4.9500,4.9110,4.9480,1128
2009-10-06,22:20:00,4.9470,4.9560,4.9340,4.9510,861
2009-10-06,22:25:00,4.9520,4.9740,4.9480,4.9480,1462
2009-10-06,22:30:00,4.9460,4.9590,4.9440,4.9480,571
2009-10-06,22:35:00,4.9460,4.9460,4.9040,4.9200,1362
2009-10-06,22:40:00,4.9200,4.9400,4.9080,4.9390,903
2009-10-06,22:45:00,4.9400,4.9410,4.9090,4.9270,862
2009-10-06,22:50:00,4.9290,4.9590,4.9270,4.9450,968
2009-10-06,22:55:00,4.9450,4.9800,4.9450,4.9690,1463
2009-10-06,23:00:00,4.9640,5.0090,4.9540,5.0020,1965
2009-10-06,23:05:00,5.0020,5.0140,4.9750,4.9880,1635
2009-10-06,23:10:00,4.9890,4.9980,4.9740,4.9780,609
2009-10-06,23:15:00,4.9790,4.9950,4.9720,4.9890,885
2009-10-06,23:20:00,4.9890,5.0190,4.9880,5.0130,1400
2009-10-06,23:25:00,5.0130,5.0370,5.0010,5.0150,1825
2009-10-06,23:30:00,5.0150,5.0480,4.9950,5.0300,1611
2009-10-06,23:35:00,5.0300,5.0370,5.0190,5.0320,1030
2009-10-06,23:40:00,5.0350,5.0360,4.9860,5.0010,1196
2009-10-06,23:45:00,4.9980,5.0290,4.9900,5.0050,975
2009-10-06,23:50:00,5.0070,5.0090,4.9880,5.0030,612
2009-10-06,23:55:00,5.0020,5.0250,4.9980,5.0130,986
2009-10-07,00:00:00,5.0140,5.0210,4.9980,5.0050,660
2009-10-07,00:05:00,5.0050,5.0120,4.9930,5.0120,494
2009-10-07,00:10:00,5.0100,5.0150,4.9760,4.9780,697
2009-10-07,00:15:00,4.9780,4.9970,4.9710,4.9900,900
2009-10-07,00:20:00,4.9900,4.9910,4.9650,4.9850,535
2009-10-07,00:25:00,4.9830,4.9910,4.9720,4.9770,398
2009-10-07,00:30:00,4.9780,4.9840,4.9610,4.9800,457
2009-10-07,00:35:00,4.9820,4.9850,4.9690,4.9740,243
2009-10-07,00:40:00,4.9730,4.9740,4.9550,4.9660,595
2009-10-07,00:45:00,4.9680,4.9790,4.9520,4.9610,591
2009-10-07,00:50:00,4.9630,4.9670,4.9460,4.9660,395
2009-10-07,00:55:00,4.9660,4.9790,4.9540,4.9570,371
2009-10-07,01:00:00,4.9540,4.9540,4.9140,4.9250,1320
2009-10-07,01:05:00,4.9260,4.9300,4.8710,4.8920,2766
2009-10-07,01:10:00,4.8920,4.9130,4.8800,4.8880,1270
2009-10-07,01:15:00,4.8880,4.9190,4.8860,4.9090,878
2009-10-07,01:20:00,4.9080,4.9130,4.8930,4.8940,626
2009-10-07,01:25:00,4.8970,4.9180,4.8850,4.8910,901
2009-10-07,01:30:00,4.8920,4.8930,4.8570,4.8780,1929
2009-10-07,01:35:00,4.8770,4.8920,4.8720,4.8760,520
2009-10-07,01:40:00,4.8750,4.8780,4.8270,4.8520,2794
2009-10-07,01:45:00,4.8510,4.8630,4.8110,4.8150,1442
2009-10-07,01:50:00,4.8140,4.8300,4.8010,4.8230,2168
2009-10-07,01:55:00,4.8220,4.8530,4.8210,4.8410,1053
2009-10-07,02:00:00,4.8430,4.8730,4.8290,4.8290,1531
2009-10-07,02:05:00,4.8290,4.8580,4.8210,4.8480,1098
2009-10-07,02:10:00,4.8480,4.8750,4.8450,4.8730,889
2009-10-07,02:15:00,4.8700,4.8960,4.8560,4.8720,1354
2009-10-07,02:20:00,4.8710,4.8840,4.8330,4.8680,1143
2009-10-07,02:25:00,4.8680,4.8880,4.8660,4.8870,2079
2009-10-07,02:30:00,4.8870,4.8870,4.8670,4.8740,791
2009-10-07,02:35:00,4.8740,4.8780,4.8630,4.8660,449
2009-10-07,02:40:00,4.8660,4.8700,4.8630,4.8670,120
2009-10-07,02:45:00,4.8670,4.8800,4.8670,4.8680,103
2009-10-07,02:50:00,4.8680,4.8710,4.8610,4.8700,173
2009-10-07,02:55:00,4.8690,4.8790,4.8680,4.8740,207
2009-10-07,03:00:00,4.8740,4.8760,4.8690,4.8760,87
2009-10-07,03:05:00,4.8760,4.8790,4.8720,4.8780,101
2009-10-07,03:10:00,4.8780,4.8870,4.8770,4.8850,205
2009-10-07,03:15:00,4.8840,4.8890,4.8790,4.8850,235
2009-10-07,03:20:00,4.8840,4.8880,4.8830,4.8870,147
2009-10-07,03:25:00,4.8870,4.8910,4.8830,4.8830,107
2009-10-07,03:30:00,4.8860,4.8860,4.8760,4.8830,51
2009-10-07,03:35:00,4.8810,4.8850,4.8810,4.8830,48
2009-10-07,03:40:00,4.8840,4.8850,4.8770,4.8780,69
2009-10-07,03:45:00,4.8770,4.8800,4.8750,4.8760,57
2009-10-07,03:50:00,4.8750,4.8790,4.8740,4.8750,68
2009-10-07,03:55:00,4.8740,4.8800,4.8740,4.8800,78
2009-10-07,04:00:00,4.8800,4.8980,4.8750,4.8960,140
2009-10-07,04:05:00,4.8910,4.8990,4.8780,4.8870,85
2009-10-07,04:10:00,4.8900,4.8920,4.8900,4.8920,2
2009-10-07,04:15:00,4.8860,4.8950,4.8860,4.8950,8
2009-10-07,04:20:00,4.8930,4.8970,4.8860,4.8860,52
2009-10-07,04:25:00,4.8830,4.8920,4.8830,4.8920,25
2009-10-07,04:30:00,4.8970,4.8990,4.8910,4.8990,32
2009-10-07,04:35:00,4.8940,4.9220,4.8940,4.9200,67
2009-10-07,04:40:00,4.9200,4.9200,4.9080,4.9080,6
2009-10-07,04:45:00,4.9090,4.9120,4.8990,4.9120,8
2009-10-07,04:50:00,4.9120,4.9120,4.9070,4.9100,5
2009-10-07,04:55:00,4.9060,4.9080,4.9010,4.9010,15
2009-10-07,05:00:00,4.8970,4.9050,4.8970,4.9050,3
2009-10-07,05:05:00,4.9100,4.9200,4.9100,4.9190,10
2009-10-07,05:10:00,4.9190,4.9250,4.9190,4.9190,19
2009-10-07,06:00:00,4.9190,4.9190,4.9120,4.9120,5
2009-10-07,06:05:00,4.9090,4.9090,4.8950,4.8960,8
2009-10-07,06:10:00,4.8900,4.8910,4.8900,4.8910,3
2009-10-07,06:15:00,4.8910,4.8910,4.8900,4.8910,9
2009-10-07,06:20:00,4.8890,4.8890,4.8800,4.8850,19
2009-10-07,06:25:00,4.8790,4.8790,4.8790,4.8790,1
2009-10-07,06:35:00,4.8930,4.8930,4.8930,4.8930,1
2009-10-07,06:40:00,4.8730,4.8810,4.8730,4.8810,3
2009-10-07,06:45:00,4.8850,4.8850,4.8850,4.8850,1
2009-10-07,07:00:00,4.8920,4.8920,4.8920,4.8920,1
2009-10-07,07:05:00,4.8820,4.8820,4.8820,4.8820,1
2009-10-07,07:20:00,4.8750,4.8900,4.8720,4.8900,14
2009-10-07,07:25:00,4.8930,4.8930,4.8930,4.8930,1
2009-10-07,07:35:00,4.8940,4.8940,4.8940,4.8940,1
2009-10-07,07:40:00,4.8810,4.8810,4.8800,4.8800,4
2009-10-07,07:50:00,4.8800,4.8800,4.8800,4.8800,1
2009-10-07,07:55:00,4.8900,4.8980,4.8900,4.8980,4
2009-10-07,08:00:00,4.8970,4.8970,4.8970,4.8970,1
2009-10-07,08:05:00,4.8990,4.9100,4.8990,4.9020,3
2009-10-07,08:10:00,4.9000,4.9000,4.8680,4.8680,83
2009-10-07,08:15:00,4.8730,4.9060,4.8700,4.9010,52
2009-10-07,08:20:00,4.9010,4.9290,4.9010,4.9200,20
2009-10-07,08:25:00,4.9210,4.9250,4.9200,4.9230,20
2009-10-07,08:30:00,4.9230,4.9260,4.9200,4.9260,6
2009-10-07,08:35:00,4.9290,4.9290,4.9290,4.9290,2
2009-10-07,08:40:00,4.9240,4.9240,4.9240,4.9240,19
2009-10-07,08:45:00,4.9260,4.9260,4.9250,4.9250,2
2009-10-07,08:50:00,4.9290,4.9370,4.9290,4.9310,38
2009-10-07,08:55:00,4.9330,4.9330,4.9300,4.9300,4
2009-10-07,09:00:00,4.9290,4.9330,4.9290,4.9330,20
2009-10-07,09:10:00,4.9260,4.9260,4.9200,4.9200,3
2009-10-07,09:15:00,4.9160,4.9340,4.9150,4.9290,9
2009-10-07,09:20:00,4.9290,4.9290,4.9290,4.9290,10
2009-10-07,09:30:00,4.9290,4.9290,4.9290,4.9290,2
2009-10-07,09:35:00,4.9330,4.9330,4.9300,4.9300,3
2009-10-07,09:40:00,4.9300,4.9310,4.9300,4.9300,4
2009-10-07,09:45:00,4.9300,4.9300,4.9300,4.9300,11
2009-10-07,09:50:00,4.9340,4.9340,4.9300,4.9300,8
2009-10-07,10:00:00,4.9310,4.9310,4.9310,4.9310,1
2009-10-07,10:05:00,4.9300,4.9350,4.9300,4.9350,6
2009-10-07,10:10:00,4.9340,4.9340,4.9340,4.9340,1
2009-10-07,10:20:00,4.9200,4.9200,4.9200,4.9200,5
2009-10-07,10:25:00,4.9340,4.9340,4.9300,4.9300,10
2009-10-07,10:30:00,4.9270,4.9270,4.9270,4.9270,1
2009-10-07,10:35:00,4.9290,4.9290,4.9290,4.9290,1
2009-10-07,10:45:00,4.9220,4.9220,4.9200,4.9200,34
2009-10-07,10:50:00,4.9260,4.9260,4.9260,4.9260,1
2009-10-07,11:00:00,4.9290,4.9290,4.9290,4.9290,1
2009-10-07,11:15:00,4.9250,4.9300,4.9250,4.9300,3
2009-10-07,11:20:00,4.9330,4.9330,4.9330,4.9330,1
2009-10-07,11:25:00,4.9300,4.9300,4.9300,4.9300,3
2009-10-07,11:30:00,4.9300,4.9300,4.9300,4.9300,2
2009-10-07,11:35:00,4.9310,4.9310,4.9310,4.9310,1
2009-10-07,11:40:00,4.9300,4.9300,4.9300,4.9300,3
2009-10-07,11:55:00,4.9210,4.9210,4.9080,4.9080,21
2009-10-07,12:00:00,4.9090,4.9210,4.9080,4.9210,5
2009-10-07,12:10:00,4.9170,4.9170,4.9170,4.9170,1
2009-10-07,12:15:00,4.9180,4.9180,4.9180,4.9180,1
2009-10-07,12:20:00,4.9150,4.9240,4.9150,4.9240,6
2009-10-07,12:25:00,4.9190,4.9200,4.9040,4.9200,8
2009-10-07,12:30:00,4.9040,4.9040,4.9000,4.9030,27
2009-10-07,12:35:00,4.9020,4.9030,4.9010,4.9030,4
2009-10-07,12:40:00,4.9050,4.9070,4.9050,4.9070,7
2009-10-07,12:45:00,4.9060,4.9060,4.9050,4.9050,2
2009-10-07,12:55:00,4.9000,4.9040,4.9000,4.9040,2
2009-10-07,13:00:00,4.9020,4.9020,4.9020,4.9020,2
2009-10-07,13:10:00,4.9020,4.9040,4.9020,4.9040,11
2009-10-07,13:15:00,4.9040,4.9040,4.9040,4.9040,2
2009-10-07,13:20:00,4.9040,4.9070,4.9040,4.9070,4
2009-10-07,13:25:00,4.9090,4.9100,4.9090,4.9100,7
2009-10-07,13:30:00,4.9160,4.9160,4.9150,4.9150,2
2009-10-07,13:35:00,4.9160,4.9190,4.9160,4.9190,3
2009-10-07,13:40:00,4.9140,4.9150,4.9140,4.9150,3
2009-10-07,13:45:00,4.9150,4.9150,4.9080,4.9080,3
2009-10-07,13:50:00,4.9040,4.9040,4.9010,4.9010,4
2009-10-07,13:55:00,4.9030,4.9090,4.9030,4.9090,6
2009-10-07,14:00:00,4.9080,4.9080,4.9060,4.9060,2
2009-10-07,14:05:00,4.9090,4.9090,4.9090,4.9090,1
2009-10-07,14:10:00,4.9080,4.9150,4.9080,4.9150,3
2009-10-07,14:15:00,4.9110,4.9110,4.9000,4.9090,9
2009-10-07,14:20:00,4.9010,4.9010,4.9010,4.9010,1
2009-10-07,14:25:00,4.9010,4.9050,4.9010,4.9050,9
2009-10-07,14:40:00,4.9010,4.9030,4.9010,4.9030,3
2009-10-07,14:45:00,4.9030,4.9030,4.9030,4.9030,1
2009-10-07,14:55:00,4.9070,4.9070,4.9040,4.9040,2
2009-10-07,15:00:00,4.9030,4.9200,4.9030,4.9200,21
2009-10-07,15:05:00,4.9200,4.9260,4.9200,4.9240,14
2009-10-07,15:10:00,4.9250,4.9480,4.9230,4.9390,91
2009-10-07,15:15:00,4.9380,4.9420,4.9310,4.9310,63
2009-10-07,15:20:00,4.9300,4.9320,4.9300,4.9320,4
2009-10-07,15:25:00,4.9320,4.9320,4.9250,4.9250,10
2009-10-07,15:30:00,4.9280,4.9280,4.9270,4.9270,4
2009-10-07,15:35:00,4.9260,4.9260,4.9180,4.9180,13
2009-10-07,15:40:00,4.9200,4.9210,4.9160,4.9210,10
2009-10-07,15:45:00,4.9190,4.9270,4.9190,4.9220,11
2009-10-07,15:50:00,4.9180,4.9270,4.9180,4.9190,31
2009-10-07,15:55:00,4.9190,4.9250,4.9190,4.9250,18
2009-10-07,16:00:00,4.9260,4.9270,4.9240,4.9240,5
2009-10-07,16:05:00,4.9270,4.9280,4.9250,4.9250,6
2009-10-07,16:10:00,4.9250,4.9250,4.9250,4.9250,2
2009-10-07,16:15:00,4.9310,4.9330,4.9310,4.9330,5
2009-10-07,16:20:00,4.9290,4.9410,4.9290,4.9340,17
2009-10-07,16:25:00,4.9340,4.9400,4.9340,4.9390,11
2009-10-07,16:30:00,4.9400,4.9450,4.9400,4.9430,40
2009-10-07,16:35:00,4.9410,4.9410,4.9340,4.9380,25
2009-10-07,16:40:00,4.9360,4.9500,4.9360,4.9500,22
2009-10-07,16:45:00,4.9520,4.9540,4.9440,4.9450,27
2009-10-07,16:50:00,4.9460,4.9490,4.9460,4.9480,5
2009-10-07,16:55:00,4.9480,4.9500,4.9470,4.9500,13
2009-10-07,17:00:00,4.9470,4.9500,4.9450,4.9460,7
2009-10-07,17:05:00,4.9490,4.9490,4.9450,4.9490,6
2009-10-07,17:15:00,4.9490,4.9550,4.9490,4.9550,15
2009-10-07,17:20:00,4.9500,4.9520,4.9500,4.9500,7
2009-10-07,17:25:00,4.9500,4.9520,4.9480,4.9480,5
2009-10-07,17:30:00,4.9480,4.9480,4.9400,4.9400,27
2009-10-07,17:35:00,4.9390,4.9430,4.9340,4.9430,21
2009-10-07,17:40:00,4.9440,4.9440,4.9440,4.9440,1
2009-10-07,17:45:00,4.9490,4.9500,4.9490,4.9500,2
2009-10-07,17:50:00,4.9470,4.9470,4.9470,4.9470,1
2009-10-07,17:55:00,4.9470,4.9470,4.9470,4.9470,1
2009-10-07,18:00:00,4.9440,4.9450,4.9440,4.9450,2
2009-10-07,18:05:00,4.9460,4.9470,4.9460,4.9470,6
2009-10-07,18:10:00,4.9450,4.9450,4.9400,4.9400,9
2009-10-07,18:15:00,4.9400,4.9400,4.9360,4.9360,12
2009-10-07,18:20:00,4.9360,4.9360,4.9330,4.9330,5
2009-10-07,18:25:00,4.9350,4.9350,4.9350,4.9350,1
2009-10-07,18:30:00,4.9330,4.9350,4.9330,4.9350,3
2009-10-07,18:35:00,4.9370,4.9400,4.9360,4.9380,6
2009-10-07,18:40:00,4.9390,4.9400,4.9380,4.9390,10
2009-10-07,18:45:00,4.9380,4.9490,4.9380,4.9430,16
2009-10-07,18:50:00,4.9460,4.9460,4.9400,4.9400,5
2009-10-07,18:55:00,4.9400,4.9420,4.9140,4.9200,42
2009-10-07,19:00:00,4.9170,4.9170,4.9000,4.9010,51
2009-10-07,19:05:00,4.9060,4.9170,4.9060,4.9150,17
2009-10-07,19:10:00,4.9150,4.9190,4.9100,4.9100,9
2009-10-07,19:15:00,4.9090,4.9090,4.8900,4.8990,50
2009-10-07,19:20:00,4.8950,4.8950,4.8880,4.8950,62
2009-10-07,19:25:00,4.8960,4.9130,4.8960,4.9060,44
2009-10-07,19:35:00,4.9010,4.9010,4.8880,4.8960,16
2009-10-07,19:40:00,4.8900,4.8910,4.8800,4.8910,88
2009-10-07,19:45:00,4.8910,4.9050,4.8910,4.8940,19
2009-10-07,19:50:00,4.8910,4.9050,4.8910,4.8980,26
2009-10-07,19:55:00,4.9010,4.9380,4.8990,4.9380,145
2009-10-07,20:00:00,4.9350,4.9370,4.9150,4.9240,99
2009-10-07,20:05:00,4.9210,4.9370,4.9170,4.9350,81
2009-10-07,20:10:00,4.9380,4.9380,4.9210,4.9290,128
2009-10-07,20:15:00,4.9290,4.9550,4.9240,4.9500,348
2009-10-07,20:20:00,4.9500,4.9550,4.9350,4.9350,202
2009-10-07,20:25:00,4.9400,4.9650,4.9400,4.9520,566
2009-10-07,20:30:00,4.9520,4.9650,4.9520,4.9600,193
2009-10-07,20:35:00,4.9630,4.9650,4.9560,4.9620,239
2009-10-07,20:40:00,4.9590,4.9980,4.9570,4.9970,1125
2009-10-07,20:45:00,4.9970,5.0280,4.9880,5.0100,1558
2009-10-07,20:50:00,5.0090,5.0160,4.9910,5.0110,929
2009-10-07,20:55:00,5.0120,5.0190,4.9920,4.9960,494
2009-10-07,21:00:00,4.9980,5.0190,4.9930,5.0180,1252
2009-10-07,21:05:00,5.0180,5.0840,5.0170,5.0660,3255
2009-10-07,21:10:00,5.0650,5.0880,5.0450,5.0450,1720
2009-10-07,21:15:00,5.0450,5.0690,5.0340,5.0370,1406
2009-10-07,21:20:00,5.0370,5.0550,5.0270,5.0450,1135
2009-10-07,21:25:00,5.0460,5.0590,5.0340,5.0500,690
2009-10-07,21:30:00,5.0510,5.0510,4.9870,5.0190,2714
2009-10-07,21:35:00,5.0200,5.0230,4.9920,5.0020,1443
2009-10-07,21:40:00,5.0010,5.0070,4.9890,4.9940,1207
2009-10-07,21:45:00,4.9950,5.0180,4.9900,4.9980,1057
2009-10-07,21:50:00,5.0000,5.0280,5.0000,5.0210,1322
2009-10-07,21:55:00,5.0230,5.0370,5.0120,5.0330,1556
2009-10-07,22:00:00,5.0330,5.0380,5.0160,5.0200,934
2009-10-07,22:05:00,5.0210,5.0360,5.0170,5.0220,598
2009-10-07,22:10:00,5.0230,5.0430,5.0180,5.0420,1093
2009-10-07,22:15:00,5.0430,5.0530,5.0320,5.0400,1068
2009-10-07,22:20:00,5.0370,5.0390,5.0240,5.0270,362
2009-10-07,22:25:00,5.0250,5.0290,5.0140,5.0290,367
2009-10-07,22:30:00,5.0220,5.0300,4.9810,5.0000,1875
2009-10-07,22:35:00,4.9980,5.0100,4.9840,4.9990,1000
2009-10-07,22:40:00,5.0020,5.0190,4.9990,5.0190,693
2009-10-07,22:45:00,5.0170,5.0240,4.9810,4.9880,892
2009-10-07,22:50:00,4.9860,4.9940,4.9600,4.9790,1944
2009-10-07,22:55:00,4.9790,5.0080,4.9680,4.9920,1088
2009-10-07,23:00:00,4.9920,5.0270,4.9880,5.0230,954
2009-10-07,23:05:00,5.0220,5.0280,4.9950,5.0010,680
2009-10-07,23:10:00,5.0010,5.0060,4.9720,4.9770,923
2009-10-07,23:15:00,4.9770,4.9950,4.9740,4.9840,707
2009-10-07,23:20:00,4.9830,5.0000,4.9730,4.9910,990
2009-10-07,23:25:00,4.9910,4.9980,4.9690,4.9760,840
2009-10-07,23:30:00,4.9770,4.9770,4.9510,4.9560,1215
2009-10-07,23:35:00,4.9550,4.9660,4.9480,4.9600,997
2009-10-07,23:40:00,4.9570,4.9810,4.9530,4.9730,872
2009-10-07,23:45:00,4.9710,4.9830,4.9560,4.9620,712
2009-10-07,23:50:00,4.9640,4.9640,4.9500,4.9550,805
2009-10-07,23:55:00,4.9540,4.9600,4.9290,4.9340,1296
2009-10-08,00:00:00,4.9350,4.9600,4.9300,4.9490,635
2009-10-08,00:05:00,4.9490,4.9640,4.9440,4.9600,497
2009-10-08,00:10:00,4.9600,4.9660,4.9480,4.9650,450
2009-10-08,00:15:00,4.9650,4.9780,4.9630,4.9730,392
2009-10-08,00:20:00,4.9730,4.9750,4.9490,4.9600,544
2009-10-08,00:25:00,4.9640,4.9740,4.9470,4.9710,616
2009-10-08,00:30:00,4.9670,4.9680,4.9210,4.9230,939
2009-10-08,00:35:00,4.9210,4.9340,4.9000,4.9080,1444
2009-10-08,00:40:00,4.9060,4.9310,4.9050,4.9200,686
2009-10-08,00:45:00,4.9220,4.9300,4.9060,4.9260,422
2009-10-08,00:50:00,4.9260,4.9460,4.9260,4.9380,453
2009-10-08,00:55:00,4.9390,4.9500,4.9300,4.9350,511
2009-10-08,01:00:00,4.9350,4.9420,4.9110,4.9130,573
2009-10-08,01:05:00,4.9130,4.9200,4.8910,4.9000,742
2009-10-08,01:10:00,4.9010,4.9060,4.8800,4.8870,1307
2009-10-08,01:15:00,4.8850,4.8890,4.8620,4.8860,2801
2009-10-08,01:20:00,4.8820,4.8860,4.8650,4.8770,990
2009-10-08,01:25:00,4.8780,4.8860,4.8420,4.8560,2148
2009-10-08,01:30:00,4.8550,4.8600,4.8350,4.8540,1657
2009-10-08,01:35:00,4.8520,4.8570,4.8450,4.8470,557
2009-10-08,01:40:00,4.8470,4.8490,4.8310,4.8370,944
2009-10-08,01:45:00,4.8360,4.8640,4.8350,4.8460,1069
2009-10-08,01:50:00,4.8440,4.8510,4.8310,4.8500,708
2009-10-08,01:55:00,4.8500,4.8770,4.8460,4.8700,942
2009-10-08,02:00:00,4.8680,4.8790,4.8560,4.8660,1012
2009-10-08,02:05:00,4.8650,4.8790,4.8570,4.8720,538
2009-10-08,02:10:00,4.8720,4.8740,4.8510,4.8610,691
2009-10-08,02:15:00,4.8610,4.8770,4.8560,4.8770,552
2009-10-08,02:20:00,4.8770,4.8950,4.8730,4.8920,1512
2009-10-08,02:25:00,4.8900,4.9130,4.8890,4.9060,2719
2009-10-08,02:30:00,4.9080,4.9100,4.9010,4.9090,657
2009-10-08,02:35:00,4.9080,4.9150,4.9080,4.9100,333
2009-10-08,02:40:00,4.9100,4.9270,4.9100,4.9190,491
2009-10-08,02:45:00,4.9190,4.9270,4.9180,4.9180,256
2009-10-08,02:50:00,4.9180,4.9200,4.9140,4.9180,108
2009-10-08,02:55:00,4.9180,4.9240,4.9160,4.9210,79
2009-10-08,03:00:00,4.9210,4.9260,4.9040,4.9220,158
2009-10-08,03:05:00,4.9210,4.9260,4.9200,4.9220,29
2009-10-08,03:10:00,4.9220,4.9240,4.9200,4.9210,89
2009-10-08,03:15:00,4.9200,4.9230,4.9160,4.9170,31
2009-10-08,03:20:00,4.9180,4.9180,4.9130,4.9180,90
2009-10-08,03:25:00,4.9180,4.9240,4.9160,4.9230,76
2009-10-08,03:30:00,4.9220,4.9220,4.9210,4.9220,9
2009-10-08,03:35:00,4.9220,4.9260,4.9200,4.9240,123
2009-10-08,03:40:00,4.9230,4.9240,4.9210,4.9230,141
2009-10-08,03:45:00,4.9240,4.9250,4.9220,4.9230,37
2009-10-08,03:50:00,4.9230,4.9230,4.9150,4.9170,57
2009-10-08,03:55:00,4.9160,4.9200,4.9160,4.9200,91
2009-10-08,04:00:00,4.9200,4.9200,4.9190,4.9200,20
2009-10-08,04:05:00,4.9190,4.9200,4.9080,4.9090,84
2009-10-08,04:10:00,4.9090,4.9090,4.9010,4.9020,41
2009-10-08,04:15:00,4.9030,4.9090,4.8950,4.9000,92
2009-10-08,04:20:00,4.8940,4.9000,4.8900,4.8970,69
2009-10-08,04:25:00,4.8950,4.9000,4.8950,4.8980,156
2009-10-08,04:30:00,4.8990,4.9000,4.8840,4.8840,59
2009-10-08,04:35:00,4.8830,4.8900,4.8820,4.8900,25
2009-10-08,04:40:00,4.8900,4.8900,4.8870,4.8870,66
2009-10-08,04:45:00,4.8860,4.8900,4.8860,4.8860,26
2009-10-08,04:50:00,4.8860,4.9010,4.8800,4.8990,179
2009-10-08,04:55:00,4.8990,4.9030,4.8940,4.9030,61
2009-10-08,05:00:00,4.9040,4.9070,4.9030,4.9030,12
2009-10-08,05:10:00,4.9030,4.9030,4.8860,4.8870,127
2009-10-08,06:00:00,4.8900,4.8900,4.8900,4.8900,2
2009-10-08,06:05:00,4.8840,4.8850,4.8840,4.8850,11
2009-10-08,06:10:00,4.8920,4.9040,4.8890,4.8890,4
2009-10-08,06:15:00,4.8850,4.8850,4.8850,4.8850,5
2009-10-08,06:20:00,4.8880,4.8880,4.8840,4.8840,2
2009-10-08,06:25:00,4.8810,4.8880,4.8810,4.8880,4
2009-10-08,07:30:00,4.9050,4.9050,4.9050,4.9050,1
2009-10-08,07:35:00,4.9060,4.9100,4.9040,4.9040,10
2009-10-08,07:55:00,4.9050,4.9100,4.9040,4.9100,7
2009-10-08,08:00:00,4.9090,4.9090,4.9090,4.9090,1
2009-10-08,08:05:00,4.9100,4.9250,4.9100,4.9250,35
2009-10-08,08:10:00,4.9210,4.9330,4.9210,4.9330,33
2009-10-08,08:15:00,4.9330,4.9410,4.9330,4.9410,27
2009-10-08,08:20:00,4.9400,4.9410,4.9400,4.9410,2
2009-10-08,08:25:00,4.9340,4.9380,4.9330,4.9380,4
2009-10-08,08:30:00,4.9400,4.9430,4.9400,4.9410,12
2009-10-08,08:35:00,4.9400,4.9400,4.9400,4.9400,1
2009-10-08,08:40:00,4.9380,4.9420,4.9380,4.9390,3
2009-10-08,08:45:00,4.9420,4.9440,4.9420,4.9440,13
2009-10-08,09:00:00,4.9390,4.9460,4.9390,4.9460,37
2009-10-08,09:05:00,4.9460,4.9500,4.9460,4.9500,7
2009-10-08,09:10:00,4.9450,4.9450,4.9450,4.9450,2
2009-10-08,09:15:00,4.9450,4.9490,4.9450,4.9460,7
2009-10-08,09:20:00,4.9460,4.9460,4.9400,4.9400,6
2009-10-08,09:25:00,4.9450,4.9450,4.9450,4.9450,1
2009-10-08,09:30:00,4.9400,4.9400,4.9400,4.9400,5
2009-10-08,09:45:00,4.9450,4.9450,4.9450,4.9450,2
2009-10-08,09:50:00,4.9420,4.9460,4.9400,4.9460,11
2009-10-08,09:55:00,4.9480,4.9480,4.9480,4.9480,1
2009-10-08,10:00:00,4.9400,4.9400,4.9400,4.9400,50
2009-10-08,10:05:00,4.9470,4.9470,4.9300,4.9350,6
2009-10-08,10:10:00,4.9380,4.9380,4.9340,4.9340,4
2009-10-08,10:20:00,4.9310,4.9350,4.9310,4.9350,4
2009-10-08,10:40:00,4.9350,4.9350,4.9350,4.9350,1
2009-10-08,10:50:00,4.9380,4.9380,4.9250,4.9250,19
2009-10-08,10:55:00,4.9360,4.9360,4.9360,4.9360,1
2009-10-08,11:00:00,4.9380,4.9400,4.9380,4.9400,3
2009-10-08,11:10:00,4.9380,4.9380,4.9380,4.9380,1
2009-10-08,11:15:00,4.9300,4.9300,4.9250,4.9260,14
2009-10-08,11:20:00,4.9250,4.9260,4.9250,4.9260,4
2009-10-08,11:25:00,4.9300,4.9310,4.9300,4.9310,3
2009-10-08,11:45:00,4.9250,4.9250,4.9210,4.9210,10
2009-10-08,11:50:00,4.9220,4.9220,4.9220,4.9220,1
2009-10-08,12:05:00,4.9200,4.9200,4.9200,4.9200,2
2009-10-08,12:15:00,4.9200,4.9200,4.9200,4.9200,2
2009-10-08,12:20:00,4.9250,4.9250,4.9250,4.9250,2
2009-10-08,12:25:00,4.9250,4.9250,4.9190,4.9190,24
2009-10-08,12:30:00,4.9150,4.9300,4.9120,4.9290,18
2009-10-08,12:35:00,4.9390,4.9420,4.9380,4.9420,11
2009-10-08,12:40:00,4.9380,4.9380,4.9380,4.9380,1
2009-10-08,12:45:00,4.9430,4.9430,4.9360,4.9360,7
2009-10-08,12:50:00,4.9400,4.9400,4.9400,4.9400,6
2009-10-08,12:55:00,4.9410,4.9430,4.9380,4.9430,11
2009-10-08,13:00:00,4.9430,4.9470,4.9420,4.9470,13
2009-10-08,13:05:00,4.9460,4.9460,4.9440,4.9440,2
2009-10-08,13:10:00,4.9470,4.9500,4.9470,4.9480,11
2009-10-08,13:15:00,4.9460,4.9460,4.9460,4.9460,2
2009-10-08,13:25:00,4.9440,4.9450,4.9420,4.9420,3
2009-10-08,13:30:00,4.9410,4.9410,4.9410,4.9410,1
2009-10-08,13:35:00,4.9400,4.9400,4.9400,4.9400,1
2009-10-08,13:40:00,4.9490,4.9490,4.9490,4.9490,2
2009-10-08,13:45:00,4.9490,4.9500,4.9490,4.9500,3
2009-10-08,13:50:00,4.9470,4.9470,4.9470,4.9470,3
2009-10-08,13:55:00,4.9500,4.9580,4.9500,4.9580,32
2009-10-08,14:00:00,4.9590,4.9600,4.9570,4.9570,25
2009-10-08,14:05:00,4.9600,4.9600,4.9600,4.9600,1
2009-10-08,14:10:00,4.9580,4.9620,4.9580,4.9620,11
2009-10-08,14:15:00,4.9610,4.9610,4.9570,4.9600,13
2009-10-08,14:20:00,4.9600,4.9600,4.9560,4.9560,2
2009-10-08,14:25:00,4.9580,4.9580,4.9580,4.9580,1
2009-10-08,14:30:00,4.9570,4.9570,4.9550,4.9550,2
2009-10-08,14:35:00,4.9570,4.9590,4.9550,4.9570,6
2009-10-08,14:40:00,4.9580,4.9590,4.9540,4.9540,13
2009-10-08,14:45:00,4.9570,4.9570,4.9550,4.9550,5
2009-10-08,14:50:00,4.9540,4.9540,4.9540,4.9540,2
2009-10-08,14:55:00,4.9650,4.9750,4.9650,4.9700,43
2009-10-08,15:00:00,4.9660,4.9660,4.9650,4.9650,2
2009-10-08,15:05:00,4.9700,4.9750,4.9700,4.9710,16
2009-10-08,15:10:00,4.9700,4.9750,4.9680,4.9750,25
2009-10-08,15:15:00,4.9750,4.9750,4.9710,4.9730,24
2009-10-08,15:20:00,4.9750,4.9780,4.9730,4.9730,19
2009-10-08,15:25:00,4.9730,4.9740,4.9700,4.9700,9
2009-10-08,15:30:00,4.9700,4.9700,4.9650,4.9680,6
2009-10-08,15:35:00,4.9680,4.9740,4.9680,4.9740,10
2009-10-08,15:40:00,4.9700,4.9710,4.9690,4.9710,9
2009-10-08,15:45:00,4.9730,4.9760,4.9730,4.9760,17
2009-10-08,15:50:00,4.9750,4.9750,4.9740,4.9740,3
2009-10-08,15:55:00,4.9730,4.9730,4.9720,4.9720,4
2009-10-08,16:00:00,4.9720,4.9740,4.9710,4.9740,4
2009-10-08,16:05:00,4.9690,4.9720,4.9690,4.9720,5
2009-10-08,16:10:00,4.9730,4.9730,4.9720,4.9720,5
2009-10-08,16:15:00,4.9760,4.9800,4.9750,4.9770,32
2009-10-08,16:20:00,4.9770,4.9800,4.9770,4.9800,4
2009-10-08,16:25:00,4.9810,4.9850,4.9810,4.9850,17
2009-10-08,16:30:00,4.9850,4.9880,4.9780,4.9790,50
2009-10-08,16:35:00,4.9800,4.9820,4.9760,4.9810,16
2009-10-08,16:40:00,4.9820,4.9890,4.9820,4.9850,19
2009-10-08,16:45:00,4.9840,4.9850,4.9780,4.9850,22
2009-10-08,16:50:00,4.9850,4.9870,4.9780,4.9860,12
2009-10-08,16:55:00,4.9870,4.9870,4.9840,4.9840,4
2009-10-08,17:00:00,4.9820,4.9820,4.9760,4.9770,6
2009-10-08,17:05:00,4.9750,4.9770,4.9740,4.9750,18
2009-10-08,17:10:00,4.9750,4.9840,4.9750,4.9780,25
2009-10-08,17:15:00,4.9800,4.9800,4.9800,4.9800,1
2009-10-08,17:20:00,4.9770,4.9770,4.9770,4.9770,1
2009-10-08,17:30:00,4.9760,4.9760,4.9710,4.9750,12
2009-10-08,17:35:00,4.9720,4.9740,4.9720,4.9740,3
2009-10-08,17:40:00,4.9720,4.9720,4.9650,4.9650,21
2009-10-08,17:45:00,4.9690,4.9690,4.9610,4.9610,9
2009-10-08,17:50:00,4.9620,4.9650,4.9620,4.9620,12
2009-10-08,17:55:00,4.9620,4.9620,4.9600,4.9600,20
2009-10-08,18:00:00,4.9600,4.9630,4.9600,4.9620,4
2009-10-08,18:05:00,4.9620,4.9700,4.9610,4.9700,20
2009-10-08,18:10:00,4.9680,4.9690,4.9600,4.9690,11
2009-10-08,18:20:00,4.9700,4.9700,4.9700,4.9700,4
2009-10-08,18:25:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-08,18:30:00,4.9730,4.9730,4.9560,4.9560,26
2009-10-08,18:35:00,4.9570,4.9570,4.9510,4.9520,19
2009-10-08,18:40:00,4.9530,4.9740,4.9530,4.9700,42
2009-10-08,18:45:00,4.9740,4.9820,4.9740,4.9740,15
2009-10-08,18:50:00,4.9740,4.9740,4.9630,4.9630,12
2009-10-08,18:55:00,4.9640,4.9830,4.9630,4.9630,28
2009-10-08,19:00:00,4.9650,4.9650,4.9510,4.9510,35
2009-10-08,19:05:00,4.9610,4.9670,4.9500,4.9520,62
2009-10-08,19:10:00,4.9550,4.9570,4.9550,4.9550,6
2009-10-08,19:15:00,4.9530,4.9600,4.9530,4.9600,26
2009-10-08,19:20:00,4.9580,4.9590,4.9570,4.9570,9
2009-10-08,19:25:00,4.9560,4.9580,4.9470,4.9480,35
2009-10-08,19:30:00,4.9480,4.9480,4.9310,4.9340,116
2009-10-08,19:35:00,4.9400,4.9410,4.9310,4.9340,35
2009-10-08,19:40:00,4.9350,4.9360,4.9310,4.9310,19
2009-10-08,19:45:00,4.9320,4.9540,4.9280,4.9480,65
2009-10-08,19:50:00,4.9480,4.9790,4.9450,4.9790,277
2009-10-08,19:55:00,4.9760,4.9900,4.9700,4.9760,374
2009-10-08,20:00:00,4.9770,5.0090,4.9770,4.9980,701
2009-10-08,20:05:00,5.0000,5.0020,4.9690,4.9730,177
2009-10-08,20:10:00,4.9720,4.9770,4.9590,4.9750,146
2009-10-08,20:15:00,4.9700,4.9700,4.9540,4.9580,160
2009-10-08,20:20:00,4.9580,4.9580,4.9450,4.9520,246
2009-10-08,20:25:00,4.9520,4.9700,4.9480,4.9690,223
2009-10-08,20:30:00,4.9700,4.9850,4.9530,4.9630,277
2009-10-08,20:35:00,4.9680,4.9680,4.9550,4.9610,109
2009-10-08,20:40:00,4.9660,5.0080,4.9660,4.9970,705
2009-10-08,20:45:00,4.9970,5.0190,4.9970,5.0160,954
2009-10-08,20:50:00,5.0150,5.0300,5.0120,5.0150,999
2009-10-08,20:55:00,5.0140,5.0160,4.9940,4.9990,471
2009-10-08,21:00:00,4.9970,5.0000,4.9640,4.9790,1138
2009-10-08,21:05:00,4.9800,4.9830,4.9460,4.9550,948
2009-10-08,21:10:00,4.9550,4.9570,4.9320,4.9320,829
2009-10-08,21:15:00,4.9340,4.9390,4.9190,4.9210,847
2009-10-08,21:20:00,4.9210,4.9400,4.9130,4.9360,961
2009-10-08,21:25:00,4.9360,4.9430,4.9150,4.9360,519
2009-10-08,21:30:00,4.9360,4.9490,4.9230,4.9400,802
2009-10-08,21:35:00,4.9370,4.9540,4.9250,4.9340,575
2009-10-08,21:40:00,4.9330,4.9350,4.8900,4.9120,1450
2009-10-08,21:45:00,4.9130,4.9190,4.8960,4.8980,799
2009-10-08,21:50:00,4.8980,4.8980,4.8690,4.8790,1999
2009-10-08,21:55:00,4.8800,4.8950,4.8770,4.8880,564
2009-10-08,22:00:00,4.8860,4.8900,4.8770,4.8800,535
2009-10-08,22:05:00,4.8830,4.9100,4.8800,4.9000,689
2009-10-08,22:10:00,4.9000,4.9100,4.8840,4.8870,577
2009-10-08,22:15:00,4.8890,4.8920,4.8760,4.8810,551
2009-10-08,22:20:00,4.8780,4.8860,4.8710,4.8840,641
2009-10-08,22:25:00,4.8830,4.8990,4.8400,4.8400,1059
2009-10-08,22:30:00,4.8400,4.9720,4.8080,4.9490,7633
2009-10-08,22:35:00,4.9450,5.0450,4.9300,5.0020,8099
2009-10-08,22:40:00,5.0020,5.0150,4.9750,4.9800,2746
2009-10-08,22:45:00,4.9800,5.0190,4.9710,5.0010,2519
2009-10-08,22:50:00,5.0010,5.0090,4.9750,4.9850,1885
2009-10-08,22:55:00,4.9840,5.0040,4.9750,4.9920,1399
2009-10-08,23:00:00,4.9940,5.0220,4.9930,5.0070,2320
2009-10-08,23:05:00,5.0070,5.0440,5.0070,5.0270,3165
2009-10-08,23:10:00,5.0270,5.0280,4.9850,4.9950,2114
2009-10-08,23:15:00,4.9970,5.0340,4.9920,5.0240,1347
2009-10-08,23:20:00,5.0240,5.0320,5.0050,5.0160,869
2009-10-08,23:25:00,5.0150,5.0170,4.9860,4.9890,1110
2009-10-08,23:30:00,4.9890,5.0040,4.9780,4.9970,853
2009-10-08,23:35:00,4.9950,5.0120,4.9910,4.9930,675
2009-10-08,23:40:00,4.9940,5.0030,4.9810,4.9810,569
2009-10-08,23:45:00,4.9830,4.9840,4.9440,4.9470,1617
2009-10-08,23:50:00,4.9480,4.9650,4.9440,4.9460,838
2009-10-08,23:55:00,4.9470,4.9740,4.9430,4.9590,677
2009-10-09,00:00:00,4.9570,4.9590,4.9150,4.9250,1544
2009-10-09,00:05:00,4.9230,4.9360,4.9120,4.9270,864
2009-10-09,00:10:00,4.9280,4.9390,4.9210,4.9290,643
2009-10-09,00:15:00,4.9290,4.9650,4.9270,4.9470,785
2009-10-09,00:20:00,4.9470,4.9660,4.9450,4.9630,449
2009-10-09,00:25:00,4.9640,4.9880,4.9560,4.9640,788
2009-10-09,00:30:00,4.9620,4.9970,4.9590,4.9890,919
2009-10-09,00:35:00,4.9900,4.9930,4.9730,4.9740,666
2009-10-09,00:40:00,4.9760,4.9930,4.9380,4.9560,942
2009-10-09,00:45:00,4.9560,4.9770,4.9470,4.9610,504
2009-10-09,00:50:00,4.9600,4.9790,4.9540,4.9620,468
2009-10-09,00:55:00,4.9640,4.9830,4.9640,4.9810,424
2009-10-09,01:00:00,4.9800,4.9800,4.9560,4.9720,556
2009-10-09,01:05:00,4.9730,4.9740,4.9430,4.9570,583
2009-10-09,01:10:00,4.9590,4.9770,4.9540,4.9720,366
2009-10-09,01:15:00,4.9720,4.9860,4.9690,4.9790,544
2009-10-09,01:20:00,4.9790,4.9800,4.9620,4.9800,451
2009-10-09,01:25:00,4.9800,4.9850,4.9700,4.9830,262
2009-10-09,01:30:00,4.9850,5.0070,4.9830,4.9860,1139
2009-10-09,01:35:00,4.9850,4.9910,4.9650,4.9680,721
2009-10-09,01:40:00,4.9690,4.9790,4.9670,4.9740,384
2009-10-09,01:45:00,4.9750,4.9940,4.9740,4.9860,750
2009-10-09,01:50:00,4.9890,4.9950,4.9720,4.9720,452
2009-10-09,01:55:00,4.9720,4.9770,4.9540,4.9620,781
2009-10-09,02:00:00,4.9600,4.9720,4.9520,4.9560,447
2009-10-09,02:05:00,4.9530,4.9780,4.9530,4.9730,405
2009-10-09,02:10:00,4.9750,4.9900,4.9620,4.9620,1038
2009-10-09,02:15:00,4.9650,4.9740,4.9450,4.9540,1142
2009-10-09,02:20:00,4.9530,4.9570,4.9420,4.9460,933
2009-10-09,02:25:00,4.9470,4.9750,4.9430,4.9680,3167
2009-10-09,02:30:00,4.9680,4.9840,4.9650,4.9780,752
2009-10-09,02:35:00,4.9770,4.9770,4.9650,4.9660,226
2009-10-09,02:40:00,4.9670,4.9680,4.9530,4.9550,469
2009-10-09,02:45:00,4.9570,4.9630,4.9550,4.9630,72
2009-10-09,02:50:00,4.9620,4.9670,4.9610,4.9670,57
2009-10-09,02:55:00,4.9670,4.9690,4.9600,4.9630,123
2009-10-09,03:00:00,4.9640,4.9720,4.9620,4.9700,115
2009-10-09,03:05:00,4.9690,4.9720,4.9690,4.9700,26
2009-10-09,03:10:00,4.9700,4.9770,4.9680,4.9680,144
2009-10-09,03:15:00,4.9680,4.9740,4.9660,4.9700,66
2009-10-09,03:20:00,4.9700,4.9740,4.9680,4.9710,73
2009-10-09,03:25:00,4.9720,4.9730,4.9700,4.9720,47
2009-10-09,03:30:00,4.9710,4.9730,4.9660,4.9680,88
2009-10-09,03:35:00,4.9660,4.9730,4.9660,4.9710,48
2009-10-09,03:40:00,4.9690,4.9760,4.9680,4.9690,94
2009-10-09,03:45:00,4.9690,4.9730,4.9680,4.9710,37
2009-10-09,03:50:00,4.9690,4.9730,4.9680,4.9700,45
2009-10-09,03:55:00,4.9700,4.9700,4.9660,4.9700,108
2009-10-09,04:00:00,4.9670,4.9800,4.9670,4.9770,91
2009-10-09,04:05:00,4.9750,4.9790,4.9750,4.9780,4
2009-10-09,04:10:00,4.9760,4.9760,4.9710,4.9710,16
2009-10-09,04:15:00,4.9760,4.9830,4.9760,4.9830,10
2009-10-09,04:20:00,4.9730,4.9780,4.9730,4.9750,7
2009-10-09,04:25:00,4.9820,4.9820,4.9790,4.9800,5
2009-10-09,04:30:00,4.9800,4.9860,4.9780,4.9860,25
2009-10-09,04:35:00,4.9880,4.9950,4.9870,4.9940,11
2009-10-09,04:40:00,4.9940,4.9950,4.9880,4.9880,8
2009-10-09,04:45:00,4.9890,4.9960,4.9890,4.9960,12
2009-10-09,04:50:00,4.9970,4.9970,4.9940,4.9940,24
2009-10-09,04:55:00,4.9950,4.9950,4.9950,4.9950,2
2009-10-09,05:00:00,4.9960,4.9960,4.9930,4.9950,10
2009-10-09,05:05:00,4.9970,4.9970,4.9920,4.9920,8
2009-10-09,05:10:00,4.9900,5.0020,4.9900,5.0020,26
2009-10-09,06:00:00,4.9770,4.9780,4.9620,4.9630,9
2009-10-09,06:05:00,4.9640,4.9850,4.9610,4.9850,4
2009-10-09,06:10:00,4.9740,4.9740,4.9740,4.9740,1
2009-10-09,06:15:00,4.9750,4.9750,4.9740,4.9740,2
2009-10-09,06:25:00,4.9750,4.9750,4.9750,4.9750,1
2009-10-09,06:30:00,4.9730,4.9740,4.9710,4.9740,4
2009-10-09,06:35:00,4.9700,4.9700,4.9660,4.9660,2
2009-10-09,06:40:00,4.9670,4.9670,4.9670,4.9670,1
2009-10-09,06:45:00,4.9650,4.9650,4.9640,4.9640,2
2009-10-09,06:50:00,4.9770,4.9770,4.9660,4.9660,2
2009-10-09,06:55:00,4.9720,4.9720,4.9720,4.9720,1
2009-10-09,07:00:00,4.9660,4.9660,4.9660,4.9660,4
2009-10-09,07:05:00,4.9690,4.9700,4.9670,4.9670,4
2009-10-09,07:10:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-09,07:15:00,4.9690,4.9690,4.9690,4.9690,1
2009-10-09,07:20:00,4.9690,4.9690,4.9620,4.9620,4
2009-10-09,07:35:00,4.9640,4.9640,4.9640,4.9640,1
2009-10-09,07:45:00,4.9690,4.9690,4.9690,4.9690,1
2009-10-09,07:55:00,4.9700,4.9700,4.9700,4.9700,2
2009-10-09,08:00:00,4.9700,4.9700,4.9650,4.9650,2
2009-10-09,08:10:00,4.9650,4.9650,4.9610,4.9610,7
2009-10-09,08:15:00,4.9610,4.9610,4.9600,4.9600,8
2009-10-09,08:20:00,4.9600,4.9600,4.9600,4.9600,2
2009-10-09,08:25:00,4.9670,4.9680,4.9670,4.9670,10
2009-10-09,08:30:00,4.9670,4.9690,4.9650,4.9690,9
2009-10-09,08:35:00,4.9690,4.9690,4.9670,4.9670,4
2009-10-09,08:40:00,4.9690,4.9700,4.9690,4.9700,16
2009-10-09,08:45:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-09,08:55:00,4.9680,4.9700,4.9680,4.9700,5
2009-10-09,09:15:00,4.9650,4.9650,4.9650,4.9650,1
2009-10-09,09:25:00,4.9680,4.9680,4.9680,4.9680,1
2009-10-09,09:30:00,4.9600,4.9600,4.9600,4.9600,1
2009-10-09,09:50:00,4.9670,4.9700,4.9670,4.9700,12
2009-10-09,09:55:00,4.9620,4.9700,4.9620,4.9700,2
2009-10-09,10:00:00,4.9690,4.9690,4.9690,4.9690,2
2009-10-09,10:25:00,4.9640,4.9640,4.9640,4.9640,1
2009-10-09,10:30:00,4.9620,4.9620,4.9620,4.9620,1
2009-10-09,10:45:00,4.9620,4.9620,4.9600,4.9600,2
2009-10-09,10:50:00,4.9600,4.9600,4.9600,4.9600,1
2009-10-09,10:55:00,4.9680,4.9680,4.9560,4.9560,3
2009-10-09,11:00:00,4.9560,4.9560,4.9560,4.9560,1
2009-10-09,11:05:00,4.9540,4.9540,4.9540,4.9540,1
2009-10-09,11:25:00,4.9530,4.9530,4.9530,4.9530,1
2009-10-09,11:30:00,4.9640,4.9640,4.9640,4.9640,1
2009-10-09,11:35:00,4.9580,4.9640,4.9580,4.9640,2
2009-10-09,11:40:00,4.9560,4.9560,4.9560,4.9560,1
2009-10-09,12:05:00,4.9620,4.9620,4.9620,4.9620,1
2009-10-09,12:30:00,4.9570,4.9700,4.9570,4.9640,21
2009-10-09,12:35:00,4.9670,4.9670,4.9630,4.9630,7
2009-10-09,12:40:00,4.9630,4.9630,4.9630,4.9630,1
2009-10-09,12:45:00,4.9590,4.9590,4.9570,4.9570,5
2009-10-09,12:55:00,4.9560,4.9560,4.9550,4.9560,6
2009-10-09,13:00:00,4.9570,4.9570,4.9570,4.9570,1
2009-10-09,13:10:00,4.9570,4.9690,4.9570,4.9680,24
2009-10-09,13:15:00,4.9690,4.9700,4.9690,4.9700,4
2009-10-09,13:20:00,4.9690,4.9690,4.9660,4.9690,12
2009-10-09,13:25:00,4.9690,4.9690,4.9650,4.9650,9
2009-10-09,13:35:00,4.9640,4.9640,4.9590,4.9590,4
2009-10-09,13:40:00,4.9680,4.9680,4.9680,4.9680,1
2009-10-09,13:50:00,4.9660,4.9660,4.9660,4.9660,1
2009-10-09,13:55:00,4.9630,4.9630,4.9600,4.9600,7
2009-10-09,14:00:00,4.9610,4.9610,4.9610,4.9610,1
2009-10-09,14:05:00,4.9570,4.9620,4.9570,4.9620,5
2009-10-09,14:10:00,4.9590,4.9590,4.9590,4.9590,1
2009-10-09,14:25:00,4.9580,4.9580,4.9580,4.9580,1
2009-10-09,14:30:00,4.9530,4.9540,4.9500,4.9500,23
2009-10-09,14:40:00,4.9470,4.9470,4.9460,4.9460,2
2009-10-09,14:45:00,4.9480,4.9480,4.9480,4.9480,2
2009-10-09,14:50:00,4.9500,4.9550,4.9500,4.9550,2
2009-10-09,14:55:00,4.9500,4.9500,4.9500,4.9500,1
2009-10-09,15:00:00,4.9480,4.9480,4.9460,4.9460,8
2009-10-09,15:05:00,4.9450,4.9460,4.9450,4.9460,2
2009-10-09,15:10:00,4.9490,4.9490,4.9400,4.9400,15
2009-10-09,15:15:00,4.9410,4.9500,4.9410,4.9500,4
2009-10-09,15:20:00,4.9460,4.9600,4.9460,4.9600,13
2009-10-09,15:25:00,4.9520,4.9520,4.9500,4.9500,3
2009-10-09,15:30:00,4.9520,4.9520,4.9520,4.9520,4
2009-10-09,15:35:00,4.9470,4.9500,4.9470,4.9500,7
2009-10-09,15:40:00,4.9490,4.9490,4.9460,4.9470,6
2009-10-09,15:45:00,4.9460,4.9480,4.9460,4.9480,2
2009-10-09,15:50:00,4.9490,4.9500,4.9490,4.9500,3
2009-10-09,15:55:00,4.9490,4.9510,4.9460,4.9460,8
2009-10-09,16:00:00,4.9470,4.9520,4.9470,4.9520,3
2009-10-09,16:05:00,4.9510,4.9510,4.9470,4.9510,3
2009-10-09,16:10:00,4.9470,4.9480,4.9470,4.9480,2
2009-10-09,16:15:00,4.9520,4.9520,4.9520,4.9520,2
2009-10-09,16:20:00,4.9520,4.9520,4.9500,4.9500,3
2009-10-09,16:25:00,4.9490,4.9490,4.9420,4.9420,24
2009-10-09,16:30:00,4.9420,4.9440,4.9420,4.9440,19
2009-10-09,16:35:00,4.9440,4.9500,4.9400,4.9430,51
2009-10-09,16:40:00,4.9430,4.9520,4.9400,4.9450,28
2009-10-09,16:45:00,4.9460,4.9460,4.9460,4.9460,1
2009-10-09,16:50:00,4.9460,4.9460,4.9460,4.9460,1
2009-10-09,16:55:00,4.9430,4.9440,4.9420,4.9440,4
2009-10-09,17:00:00,4.9450,4.9450,4.9420,4.9420,6
2009-10-09,17:05:00,4.9430,4.9470,4.9430,4.9470,8
2009-10-09,17:10:00,4.9440,4.9440,4.9430,4.9430,3
2009-10-09,17:20:00,4.9440,4.9440,4.9440,4.9440,1
2009-10-09,17:25:00,4.9450,4.9450,4.9450,4.9450,1
2009-10-09,17:30:00,4.9450,4.9450,4.9450,4.9450,1
2009-10-09,17:35:00,4.9450,4.9460,4.9450,4.9450,7
2009-10-09,17:40:00,4.9470,4.9470,4.9470,4.9470,1
2009-10-09,17:45:00,4.9480,4.9480,4.9480,4.9480,1
2009-10-09,17:50:00,4.9490,4.9490,4.9490,4.9490,1
2009-10-09,17:55:00,4.9460,4.9460,4.9440,4.9440,4
2009-10-09,18:00:00,4.9410,4.9420,4.9370,4.9380,17
2009-10-09,18:05:00,4.9390,4.9400,4.9370,4.9380,26
2009-10-09,18:10:00,4.9370,4.9400,4.9370,4.9400,13
2009-10-09,18:15:00,4.9440,4.9440,4.9410,4.9410,5
2009-10-09,18:20:00,4.9410,4.9470,4.9410,4.9470,6
2009-10-09,18:30:00,4.9500,4.9520,4.9500,4.9520,4
2009-10-09,18:35:00,4.9540,4.9560,4.9520,4.9520,3
2009-10-09,18:40:00,4.9570,4.9580,4.9460,4.9480,21
2009-10-09,18:45:00,4.9530,4.9550,4.9530,4.9550,2
2009-10-09,18:50:00,4.9550,4.9600,4.9530,4.9530,18
2009-10-09,18:55:00,4.9590,4.9700,4.9590,4.9680,51
2009-10-09,19:00:00,4.9650,4.9760,4.9620,4.9740,33
2009-10-09,19:05:00,4.9770,4.9900,4.9710,4.9720,59
2009-10-09,19:10:00,4.9850,4.9900,4.9750,4.9870,100
2009-10-09,19:15:00,4.9870,4.9870,4.9770,4.9830,17
2009-10-09,19:20:00,4.9800,4.9800,4.9790,4.9800,6
2009-10-09,19:25:00,4.9850,4.9870,4.9810,4.9840,29
2009-10-09,19:30:00,4.9840,4.9890,4.9790,4.9870,136
2009-10-09,19:35:00,4.9870,4.9870,4.9770,4.9770,177
2009-10-09,19:40:00,4.9750,4.9750,4.9480,4.9550,100
2009-10-09,19:45:00,4.9580,4.9620,4.9380,4.9490,177
2009-10-09,19:50:00,4.9530,4.9630,4.9340,4.9360,148
2009-10-09,19:55:00,4.9380,4.9730,4.9300,4.9710,165
2009-10-09,20:00:00,4.9710,4.9790,4.9570,4.9660,281
2009-10-09,20:05:00,4.9670,4.9680,4.9370,4.9400,133
2009-10-09,20:10:00,4.9400,4.9580,4.9130,4.9490,500
2009-10-09,20:15:00,4.9490,4.9620,4.9400,4.9470,160
2009-10-09,20:20:00,4.9480,4.9650,4.9480,4.9550,162
2009-10-09,20:25:00,4.9530,4.9530,4.9130,4.9140,362
2009-10-09,20:30:00,4.9130,4.9170,4.8880,4.9020,905
2009-10-09,20:35:00,4.9040,4.9370,4.8960,4.9310,416
2009-10-09,20:40:00,4.9310,4.9310,4.9060,4.9080,266
2009-10-09,20:45:00,4.9040,4.9170,4.9030,4.9070,179
2009-10-09,20:50:00,4.9060,4.9390,4.9060,4.9270,430
2009-10-09,20:55:00,4.9270,4.9420,4.9270,4.9370,371
2009-10-09,21:00:00,4.9370,4.9400,4.9040,4.9060,1431
2009-10-09,21:05:00,4.9080,4.9380,4.9040,4.9150,813
2009-10-09,21:10:00,4.9140,4.9260,4.8700,4.8840,1499
2009-10-09,21:15:00,4.8840,4.8970,4.8720,4.8840,947
2009-10-09,21:20:00,4.8840,4.9070,4.8810,4.9010,646
2009-10-09,21:25:00,4.9010,4.9360,4.9010,4.9280,1133
2009-10-09,21:30:00,4.9280,4.9310,4.8950,4.9150,1039
2009-10-09,21:35:00,4.9120,4.9200,4.8960,4.9050,679
2009-10-09,21:40:00,4.9030,4.9090,4.8850,4.8900,979
2009-10-09,21:45:00,4.8920,4.9250,4.8900,4.9200,951
2009-10-09,21:50:00,4.9210,4.9240,4.8760,4.8770,1496
2009-10-09,21:55:00,4.8780,4.9070,4.8780,4.9050,713
2009-10-09,22:00:00,4.9050,4.9220,4.8950,4.8970,834
2009-10-09,22:05:00,4.8950,4.9070,4.8830,4.8950,1103
2009-10-09,22:10:00,4.8940,4.9060,4.8850,4.8850,688
2009-10-09,22:15:00,4.8840,4.8950,4.8730,4.8770,1014
2009-10-09,22:20:00,4.8760,4.9020,4.8640,4.8890,1306
2009-10-09,22:25:00,4.8900,4.9030,4.8750,4.8790,620
2009-10-09,22:30:00,4.8760,4.9090,4.8760,4.9040,556
2009-10-09,22:35:00,4.9040,4.9050,4.8880,4.8920,546
2009-10-09,22:40:00,4.8940,4.9250,4.8940,4.9120,839
2009-10-09,22:45:00,4.9120,4.9170,4.9030,4.9080,358
2009-10-09,22:50:00,4.9080,4.9300,4.9040,4.9260,655
2009-10-09,22:55:00,4.9240,4.9470,4.9160,4.9350,1242
2009-10-09,23:00:00,4.9340,4.9380,4.9140,4.9200,570
2009-10-09,23:05:00,4.9190,4.9400,4.9170,4.9240,584
2009-10-09,23:10:00,4.9270,4.9320,4.9130,4.9160,410
2009-10-09,23:15:00,4.9150,4.9270,4.9110,4.9120,380
2009-10-09,23:20:00,4.9110,4.9200,4.9000,4.9010,573
2009-10-09,23:25:00,4.9020,4.9160,4.8960,4.9020,583
2009-10-09,23:30:00,4.8990,4.9010,4.8900,4.8950,440
2009-10-09,23:35:00,4.8940,4.9090,4.8860,4.9060,472
2009-10-09,23:40:00,4.9050,4.9100,4.8920,4.8930,251
2009-10-09,23:45:00,4.8910,4.9010,4.8880,4.8930,387
2009-10-09,23:50:00,4.8910,4.8930,4.8750,4.8810,975
2009-10-09,23:55:00,4.8790,4.8900,4.8780,4.8840,209
2009-10-10,00:00:00,4.8800,4.8980,4.8760,4.8810,332
2009-10-10,00:05:00,4.8800,4.8840,4.8600,4.8620,1496
2009-10-10,00:10:00,4.8610,4.8770,4.8560,4.8730,425
2009-10-10,00:15:00,4.8730,4.8760,4.8600,4.8600,298
2009-10-10,00:20:00,4.8600,4.8710,4.8580,4.8590,321
2009-10-10,00:25:00,4.8590,4.8870,4.8530,4.8800,1206
2009-10-10,00:30:00,4.8780,4.8910,4.8750,4.8800,552
2009-10-10,00:35:00,4.8840,4.8860,4.8470,4.8600,1268
2009-10-10,00:40:00,4.8580,4.8640,4.8500,4.8510,589
2009-10-10,00:45:00,4.8510,4.8680,4.8500,4.8640,567
2009-10-10,00:50:00,4.8650,4.8720,4.8560,4.8630,347
2009-10-10,00:55:00,4.8650,4.8740,4.8590,4.8660,235
2009-10-10,01:00:00,4.8660,4.8660,4.8500,4.8570,679
2009-10-10,01:05:00,4.8560,4.8590,4.8240,4.8430,1399
2009-10-10,01:10:00,4.8430,4.8520,4.8280,4.8360,1220
2009-10-10,01:15:00,4.8350,4.8510,4.8320,4.8490,430
2009-10-10,01:20:00,4.8480,4.8530,4.8410,4.8440,478
2009-10-10,01:25:00,4.8440,4.8590,4.8430,4.8590,455
2009-10-10,01:30:00,4.8590,4.8590,4.8350,4.8370,640
2009-10-10,01:35:00,4.8380,4.8400,4.8210,4.8230,1050
2009-10-10,01:40:00,4.8240,4.8370,4.8120,4.8300,1353
2009-10-10,01:45:00,4.8300,4.8340,4.8110,4.8150,746
2009-10-10,01:50:00,4.8150,4.8160,4.7830,4.7950,2657
2009-10-10,01:55:00,4.7930,4.7940,4.7690,4.7910,2405
2009-10-10,02:00:00,4.7900,4.8290,4.7810,4.8130,1772
2009-10-10,02:05:00,4.8110,4.8270,4.7890,4.7960,1369
2009-10-10,02:10:00,4.7910,4.8120,4.7900,4.7970,935
2009-10-10,02:15:00,4.7970,4.8140,4.7930,4.7970,1022
2009-10-10,02:20:00,4.7980,4.8010,4.7570,4.7690,2186
2009-10-10,02:25:00,4.7710,4.7970,4.7600,4.7660,3083
2009-10-10,02:30:00,4.7640,4.7730,4.7540,4.7570,1051
2009-10-10,02:35:00,4.7570,4.7700,4.7570,4.7630,454
2009-10-10,02:40:00,4.7630,4.7670,4.7600,4.7650,195
2009-10-10,02:45:00,4.7650,4.7700,4.7640,4.7660,79
2009-10-10,02:50:00,4.7650,4.7690,4.7600,4.7650,178
2009-10-10,02:55:00,4.7650,4.7690,4.7620,4.7620,97
2009-10-10,03:00:00,4.7660,4.7670,4.7590,4.7660,178
2009-10-10,03:05:00,4.7660,4.7700,4.7640,4.7700,128
2009-10-10,03:10:00,4.7690,4.7840,4.7690,4.7840,251
2009-10-10,03:15:00,4.7800,4.7850,4.7550,4.7730,260
2009-10-10,03:20:00,4.7740,4.7810,4.7700,4.7770,188
2009-10-10,03:25:00,4.7750,4.7830,4.7680,4.7700,211
2009-10-10,03:30:00,4.7690,4.7700,4.7640,4.7670,75
2009-10-10,03:35:00,4.7650,4.7720,4.7620,4.7700,125
2009-10-10,03:40:00,4.7680,4.7740,4.7670,4.7720,40
2009-10-10,03:45:00,4.7730,4.7790,4.7710,4.7750,93
2009-10-10,03:50:00,4.7760,4.7800,4.7750,4.7800,55
2009-10-10,03:55:00,4.7800,4.7800,4.7730,4.7730,120
2009-10-10,04:00:00,4.7770,4.7790,4.7710,4.7730,77
2009-10-10,04:05:00,4.7750,4.7770,4.7730,4.7770,23
2009-10-10,04:10:00,4.7760,4.7760,4.7740,4.7740,30
2009-10-12,06:00:00,4.7810,4.8100,4.7810,4.8000,12
2009-10-12,06:05:00,4.8060,4.8070,4.7940,4.7970,4
2009-10-12,06:10:00,4.8070,4.8070,4.7900,4.7900,8
2009-10-12,06:15:00,4.7980,4.7980,4.7980,4.7980,1
2009-10-12,06:20:00,4.7980,4.8090,4.7980,4.8090,13
2009-10-12,06:25:00,4.8090,4.8100,4.8070,4.8070,4
2009-10-12,06:30:00,4.8100,4.8170,4.8100,4.8160,6
2009-10-12,06:35:00,4.8150,4.8150,4.8030,4.8030,8
2009-10-12,06:40:00,4.8040,4.8170,4.8030,4.8170,8
2009-10-12,06:45:00,4.8180,4.8220,4.8120,4.8220,7
2009-10-12,06:50:00,4.8220,4.8220,4.8130,4.8130,3
2009-10-12,06:55:00,4.8200,4.8200,4.8160,4.8160,2
2009-10-12,07:00:00,4.8110,4.8110,4.8060,4.8060,3
2009-10-12,07:05:00,4.8050,4.8050,4.8050,4.8050,1
2009-10-12,07:10:00,4.8180,4.8220,4.8060,4.8060,10
2009-10-12,07:20:00,4.8130,4.8130,4.8130,4.8130,1
2009-10-12,07:25:00,4.8200,4.8270,4.8200,4.8270,4
2009-10-12,07:30:00,4.8280,4.8400,4.8280,4.8350,26
2009-10-12,07:35:00,4.8310,4.8310,4.8310,4.8310,1
2009-10-12,07:40:00,4.8360,4.8420,4.8330,4.8410,19
2009-10-12,07:45:00,4.8390,4.8390,4.8390,4.8390,1
2009-10-12,07:50:00,4.8410,4.8410,4.8330,4.8340,17
2009-10-12,08:00:00,4.8400,4.8400,4.8400,4.8400,1
2009-10-12,08:05:00,4.8440,4.8440,4.8400,4.8400,3
2009-10-12,08:10:00,4.8380,4.8400,4.8380,4.8400,2
2009-10-12,08:15:00,4.8340,4.8430,4.8280,4.8280,21
2009-10-12,08:20:00,4.8270,4.8270,4.8230,4.8230,10
2009-10-12,08:25:00,4.8230,4.8230,4.8230,4.8230,2
2009-10-12,08:30:00,4.8230,4.8230,4.8230,4.8230,1
2009-10-12,08:35:00,4.8230,4.8230,4.8230,4.8230,1
2009-10-12,08:40:00,4.8220,4.8220,4.8220,4.8220,1
2009-10-12,08:50:00,4.8220,4.8300,4.8210,4.8210,12
2009-10-12,09:15:00,4.8230,4.8230,4.8230,4.8230,1
2009-10-12,09:20:00,4.8250,4.8250,4.8250,4.8250,1
2009-10-12,09:25:00,4.8300,4.8330,4.8300,4.8330,3
2009-10-12,09:30:00,4.8220,4.8220,4.8220,4.8220,4
2009-10-12,09:35:00,4.8330,4.8400,4.8330,4.8400,7
2009-10-12,09:40:00,4.8400,4.8460,4.8400,4.8440,27
2009-10-12,09:50:00,4.8410,4.8410,4.8400,4.8410,8
2009-10-12,09:55:00,4.8350,4.8350,4.8350,4.8350,2
2009-10-12,10:00:00,4.8360,4.8400,4.8360,4.8400,4
2009-10-12,10:05:00,4.8320,4.8380,4.8320,4.8380,2
2009-10-12,10:10:00,4.8310,4.8310,4.8010,4.8100,56
2009-10-12,10:15:00,4.8040,4.8040,4.8040,4.8040,1
2009-10-12,10:25:00,4.8070,4.8070,4.8070,4.8070,1
2009-10-12,10:30:00,4.8120,4.8120,4.8120,4.8120,1
2009-10-12,10:35:00,4.8070,4.8130,4.8070,4.8130,2
2009-10-12,10:45:00,4.8050,4.8130,4.8040,4.8050,6
2009-10-12,10:50:00,4.8050,4.8050,4.8050,4.8050,3
2009-10-12,11:00:00,4.8080,4.8080,4.8080,4.8080,1
2009-10-12,11:10:00,4.8090,4.8090,4.8090,4.8090,1
2009-10-12,11:15:00,4.8040,4.8040,4.8040,4.8040,1
2009-10-12,11:30:00,4.8050,4.8050,4.8050,4.8050,1
2009-10-12,11:50:00,4.8140,4.8250,4.8140,4.8250,33
2009-10-12,12:00:00,4.8140,4.8140,4.8140,4.8140,1
2009-10-12,12:30:00,4.8080,4.8290,4.8080,4.8280,15
2009-10-12,12:35:00,4.8220,4.8220,4.8190,4.8190,3
2009-10-12,12:40:00,4.8140,4.8140,4.8080,4.8110,8
2009-10-12,12:45:00,4.8080,4.8120,4.8080,4.8120,5
2009-10-12,12:55:00,4.8090,4.8090,4.8090,4.8090,1
2009-10-12,13:00:00,4.8170,4.8170,4.8170,4.8170,1
2009-10-12,13:05:00,4.8160,4.8160,4.8160,4.8160,1
2009-10-12,13:10:00,4.8130,4.8130,4.8130,4.8130,1
2009-10-12,13:20:00,4.8260,4.8290,4.8260,4.8260,6
2009-10-12,13:30:00,4.8230,4.8230,4.8230,4.8230,1
2009-10-12,13:35:00,4.8230,4.8230,4.8190,4.8220,4
2009-10-12,13:40:00,4.8200,4.8200,4.8200,4.8200,1
2009-10-12,13:45:00,4.8230,4.8230,4.8230,4.8230,1
2009-10-12,14:00:00,4.8220,4.8250,4.8220,4.8240,6
2009-10-12,14:05:00,4.8240,4.8240,4.8240,4.8240,1
2009-10-12,14:10:00,4.8240,4.8240,4.8240,4.8240,2
2009-10-12,14:15:00,4.8200,4.8260,4.8200,4.8260,6
2009-10-12,14:20:00,4.8200,4.8200,4.8200,4.8200,1
2009-10-12,14:25:00,4.8190,4.8190,4.8130,4.8130,7
2009-10-12,14:30:00,4.8120,4.8140,4.8090,4.8090,12
2009-10-12,14:35:00,4.8100,4.8130,4.8100,4.8130,4
2009-10-12,14:45:00,4.8100,4.8100,4.8100,4.8100,2
2009-10-12,14:50:00,4.8090,4.8110,4.8090,4.8110,6
2009-10-12,14:55:00,4.8110,4.8140,4.8100,4.8100,9
2009-10-12,15:00:00,4.8110,4.8110,4.8080,4.8090,9
2009-10-12,15:05:00,4.8100,4.8100,4.8090,4.8100,6
2009-10-12,15:10:00,4.8130,4.8130,4.8100,4.8100,7
2009-10-12,15:15:00,4.8140,4.8160,4.8130,4.8150,8
2009-10-12,15:20:00,4.8140,4.8140,4.8140,4.8140,3
2009-10-12,15:25:00,4.8140,4.8150,4.8140,4.8150,4
2009-10-12,15:30:00,4.8150,4.8160,4.8110,4.8120,16
2009-10-12,15:35:00,4.8100,4.8120,4.8100,4.8120,7
2009-10-12,15:40:00,4.8110,4.8110,4.8110,4.8110,4
2009-10-12,15:45:00,4.8110,4.8130,4.8110,4.8120,6
2009-10-12,15:50:00,4.8150,4.8160,4.8150,4.8160,5
2009-10-12,15:55:00,4.8160,4.8180,4.8160,4.8180,9
2009-10-12,16:00:00,4.8180,4.8200,4.8170,4.8190,8
2009-10-12,16:05:00,4.8180,4.8270,4.8180,4.8240,12
2009-10-12,16:10:00,4.8290,4.8300,4.8240,4.8290,6
2009-10-12,16:15:00,4.8300,4.8300,4.8220,4.8220,8
2009-10-12,16:20:00,4.8220,4.8330,4.8220,4.8330,18
2009-10-12,16:25:00,4.8320,4.8330,4.8280,4.8330,7
2009-10-12,16:30:00,4.8310,4.8370,4.8310,4.8370,11
2009-10-12,16:35:00,4.8370,4.8380,4.8340,4.8360,7
2009-10-12,16:40:00,4.8380,4.8410,4.8380,4.8400,11
2009-10-12,16:45:00,4.8400,4.8410,4.8390,4.8400,18
2009-10-12,16:50:00,4.8390,4.8390,4.8370,4.8370,16
2009-10-12,16:55:00,4.8370,4.8390,4.8370,4.8390,6
2009-10-12,17:00:00,4.8380,4.8410,4.8380,4.8400,17
2009-10-12,17:05:00,4.8410,4.8410,4.8400,4.8400,8
2009-10-12,17:10:00,4.8390,4.8410,4.8380,4.8390,25
2009-10-12,17:15:00,4.8380,4.8380,4.8380,4.8380,2
2009-10-12,17:20:00,4.8400,4.8440,4.8400,4.8440,11
2009-10-12,17:25:00,4.8430,4.8430,4.8430,4.8430,2
2009-10-12,17:30:00,4.8450,4.8450,4.8450,4.8450,5
2009-10-12,17:35:00,4.8460,4.8460,4.8410,4.8450,18
2009-10-12,17:40:00,4.8470,4.8470,4.8440,4.8450,15
2009-10-12,17:45:00,4.8470,4.8470,4.8460,4.8460,5
2009-10-12,17:50:00,4.8450,4.8450,4.8450,4.8450,1
2009-10-12,17:55:00,4.8450,4.8450,4.8450,4.8450,2
2009-10-12,18:00:00,4.8480,4.8610,4.8480,4.8520,99
2009-10-12,18:05:00,4.8510,4.8570,4.8500,4.8550,8
2009-10-12,18:10:00,4.8540,4.8700,4.8540,4.8700,17
2009-10-12,18:15:00,4.8680,4.8700,4.8650,4.8680,18
2009-10-12,18:20:00,4.8660,4.8660,4.8540,4.8540,9
2009-10-12,18:25:00,4.8560,4.8570,4.8560,4.8570,2
2009-10-12,18:30:00,4.8600,4.8670,4.8600,4.8670,11
2009-10-12,18:35:00,4.8630,4.8690,4.8630,4.8690,5
2009-10-12,18:40:00,4.8650,4.8750,4.8610,4.8710,80
2009-10-12,18:45:00,4.8710,4.8930,4.8700,4.8850,182
2009-10-12,18:50:00,4.8850,4.8940,4.8830,4.8920,111
2009-10-12,18:55:00,4.8910,4.8910,4.8870,4.8880,22
2009-10-12,19:00:00,4.8900,4.8920,4.8870,4.8900,31
2009-10-12,19:05:00,4.8880,4.8990,4.8880,4.8930,93
2009-10-12,19:10:00,4.8950,4.8950,4.8840,4.8880,101
2009-10-12,19:15:00,4.8860,4.8890,4.8790,4.8800,89
2009-10-12,19:20:00,4.8800,4.8820,4.8790,4.8790,13
2009-10-12,19:25:00,4.8780,4.8790,4.8730,4.8730,23
2009-10-12,19:30:00,4.8740,4.8850,4.8700,4.8850,46
2009-10-12,19:35:00,4.8840,4.9100,4.8810,4.9050,178
2009-10-12,19:40:00,4.9040,4.9160,4.9010,4.9080,166
2009-10-12,19:45:00,4.9070,4.9300,4.9050,4.9280,205
2009-10-12,19:50:00,4.9260,4.9360,4.9160,4.9350,217
2009-10-12,19:55:00,4.9320,4.9350,4.9100,4.9240,182
2009-10-12,20:00:00,4.9240,4.9260,4.8800,4.8870,312
2009-10-12,20:05:00,4.8880,4.8990,4.8860,4.8940,56
2009-10-12,20:10:00,4.8970,4.9120,4.8720,4.8810,273
2009-10-12,20:15:00,4.8790,4.8910,4.8510,4.8540,546
2009-10-12,20:20:00,4.8560,4.8610,4.8360,4.8470,383
2009-10-12,20:25:00,4.8470,4.8790,4.8360,4.8710,309
2009-10-12,20:30:00,4.8700,4.8810,4.8680,4.8730,163
2009-10-12,20:35:00,4.8730,4.8730,4.8520,4.8550,124
2009-10-12,20:40:00,4.8510,4.8510,4.8230,4.8310,670
2009-10-12,20:45:00,4.8300,4.8670,4.8260,4.8550,819
2009-10-12,20:50:00,4.8540,4.8780,4.8530,4.8770,583
2009-10-12,20:55:00,4.8770,4.8920,4.8760,4.8870,704
2009-10-12,21:00:00,4.8870,4.9130,4.8810,4.8950,1684
2009-10-12,21:05:00,4.8940,4.9240,4.8900,4.9130,1280
2009-10-12,21:10:00,4.9130,4.9210,4.8850,4.8850,1052
2009-10-12,21:15:00,4.8880,4.8900,4.8550,4.8590,822
2009-10-12,21:20:00,4.8590,4.8790,4.8580,4.8670,507
2009-10-12,21:25:00,4.8660,4.8840,4.8460,4.8550,738
2009-10-12,21:30:00,4.8570,4.8740,4.8540,4.8700,443
2009-10-12,21:35:00,4.8670,4.8880,4.8630,4.8700,496
2009-10-12,21:40:00,4.8710,4.8870,4.8650,4.8760,329
2009-10-12,21:45:00,4.8780,4.8860,4.8530,4.8620,584
2009-10-12,21:50:00,4.8620,4.8680,4.8550,4.8660,298
2009-10-12,21:55:00,4.8670,4.8800,4.8560,4.8690,468
2009-10-12,22:00:00,4.8700,4.8800,4.8620,4.8780,429
2009-10-12,22:05:00,4.8790,4.9020,4.8740,4.8920,789
2009-10-12,22:10:00,4.8950,4.9070,4.8890,4.8980,863
2009-10-12,22:15:00,4.8970,4.9320,4.8960,4.9090,1545
2009-10-12,22:20:00,4.9090,4.9120,4.8970,4.9100,657
2009-10-12,22:25:00,4.9090,4.9260,4.9070,4.9180,846
2009-10-12,22:30:00,4.9210,4.9500,4.9180,4.9300,1559
2009-10-12,22:35:00,4.9290,4.9490,4.9140,4.9190,1224
2009-10-12,22:40:00,4.9200,4.9400,4.8970,4.9050,962
2009-10-12,22:45:00,4.9040,4.9260,4.8990,4.9030,836
2009-10-12,22:50:00,4.9030,4.9110,4.8970,4.9060,594
2009-10-12,22:55:00,4.9040,4.9180,4.8970,4.9080,465
2009-10-12,23:00:00,4.9080,4.9230,4.9050,4.9110,375
2009-10-12,23:05:00,4.9090,4.9170,4.8980,4.9050,763
2009-10-12,23:10:00,4.9060,4.9090,4.8920,4.8960,446
2009-10-12,23:15:00,4.8970,4.9100,4.8950,4.9080,368
2009-10-12,23:20:00,4.9070,4.9150,4.9020,4.9080,270
2009-10-12,23:25:00,4.9090,4.9220,4.9000,4.9030,519
2009-10-12,23:30:00,4.9030,4.9160,4.8800,4.8860,738
2009-10-12,23:35:00,4.8870,4.8910,4.8810,4.8840,373
2009-10-12,23:40:00,4.8840,4.8960,4.8770,4.8890,427
2009-10-12,23:45:00,4.8910,4.8920,4.8650,4.8680,401
2009-10-12,23:50:00,4.8660,4.8690,4.8550,4.8660,508
2009-10-12,23:55:00,4.8650,4.8690,4.8540,4.8680,403
2009-10-13,00:00:00,4.8690,4.8950,4.8620,4.8880,619
2009-10-13,00:05:00,4.8890,4.9200,4.8890,4.8990,1032
2009-10-13,00:10:00,4.8990,4.9140,4.8940,4.8970,302
2009-10-13,00:15:00,4.8990,4.9140,4.8940,4.9030,364
2009-10-13,00:20:00,4.9010,4.9110,4.8860,4.8860,429
2009-10-13,00:25:00,4.8850,4.9110,4.8850,4.9030,387
2009-10-13,00:30:00,4.9030,4.9130,4.8960,4.9000,337
2009-10-13,00:35:00,4.9000,4.9120,4.8940,4.9100,319
2009-10-13,00:40:00,4.9090,4.9110,4.8850,4.9010,512
2009-10-13,00:45:00,4.9000,4.9090,4.8980,4.9050,268
2009-10-13,00:50:00,4.9030,4.9090,4.9000,4.9050,211
2009-10-13,00:55:00,4.9040,4.9050,4.8880,4.8900,159
2009-10-13,01:00:00,4.8910,4.8980,4.8870,4.8970,96
2009-10-13,01:05:00,4.8950,4.9050,4.8940,4.9010,154
2009-10-13,01:10:00,4.9040,4.9140,4.9000,4.9020,211
2009-10-13,01:15:00,4.9050,4.9120,4.9030,4.9100,116
2009-10-13,01:20:00,4.9110,4.9110,4.8920,4.8970,249
2009-10-13,01:25:00,4.8970,4.9090,4.8920,4.9050,289
2009-10-13,01:30:00,4.9030,4.9030,4.8900,4.8940,175
2009-10-13,01:35:00,4.8940,4.9000,4.8930,4.9000,85
2009-10-13,01:40:00,4.8990,4.9150,4.8950,4.9140,325
2009-10-13,01:45:00,4.9150,4.9160,4.9050,4.9080,209
2009-10-13,01:50:00,4.9110,4.9120,4.8980,4.9040,282
2009-10-13,01:55:00,4.9050,4.9130,4.9000,4.9130,278
2009-10-13,02:00:00,4.9130,4.9410,4.9130,4.9280,1465
2009-10-13,02:05:00,4.9280,4.9720,4.9280,4.9450,2273
2009-10-13,02:10:00,4.9450,4.9490,4.9300,4.9300,744
2009-10-13,02:15:00,4.9320,4.9330,4.9000,4.9070,1088
2009-10-13,02:20:00,4.9040,4.9140,4.9020,4.9110,434
2009-10-13,02:25:00,4.9090,4.9200,4.8590,4.8680,3843
2009-10-13,02:30:00,4.8700,4.8820,4.8640,4.8820,796
2009-10-13,02:35:00,4.8810,4.8820,4.8720,4.8770,150
2009-10-13,02:40:00,4.8780,4.8820,4.8760,4.8820,87
2009-10-13,02:45:00,4.8820,4.8830,4.8790,4.8810,38
2009-10-13,02:50:00,4.8790,4.8820,4.8760,4.8790,126
2009-10-13,02:55:00,4.8770,4.8810,4.8760,4.8810,70
2009-10-13,03:00:00,4.8810,4.8820,4.8760,4.8770,51
2009-10-13,03:05:00,4.8780,4.8790,4.8740,4.8770,78
2009-10-13,03:10:00,4.8760,4.8780,4.8690,4.8700,76
2009-10-13,03:15:00,4.8700,4.8740,4.8700,4.8730,41
2009-10-13,03:20:00,4.8730,4.8770,4.8690,4.8740,103
2009-10-13,03:25:00,4.8770,4.8800,4.8770,4.8800,11
2009-10-13,03:30:00,4.8800,4.8820,4.8740,4.8790,59
2009-10-13,03:35:00,4.8790,4.8830,4.8760,4.8810,57
2009-10-13,03:40:00,4.8810,4.8810,4.8730,4.8750,24
2009-10-13,03:45:00,4.8750,4.8800,4.8750,4.8780,66
2009-10-13,03:50:00,4.8770,4.8770,4.8720,4.8730,16
2009-10-13,03:55:00,4.8730,4.8800,4.8730,4.8800,67
2009-10-13,04:00:00,4.8790,4.8820,4.8750,4.8820,27
2009-10-13,04:05:00,4.8820,4.8820,4.8700,4.8730,74
2009-10-13,04:10:00,4.8750,4.8750,4.8740,4.8740,61
2009-10-13,04:15:00,4.8730,4.8790,4.8730,4.8790,72
2009-10-13,04:20:00,4.8770,4.8770,4.8770,4.8770,1
2009-10-13,04:25:00,4.8760,4.8790,4.8740,4.8740,18
2009-10-13,04:30:00,4.8720,4.8720,4.8680,4.8700,25
2009-10-13,04:35:00,4.8700,4.8740,4.8700,4.8740,27
2009-10-13,04:40:00,4.8740,4.8740,4.8740,4.8740,2
2009-10-13,04:50:00,4.8750,4.8760,4.8750,4.8760,4
2009-10-13,04:55:00,4.8760,4.8830,4.8760,4.8830,8
2009-10-13,05:00:00,4.8780,4.8780,4.8740,4.8770,13
2009-10-13,05:05:00,4.8790,4.8800,4.8780,4.8790,12
2009-10-13,05:10:00,4.8790,4.8800,4.8760,4.8760,5
2009-10-13,06:00:00,4.8730,4.8990,4.8610,4.8930,22
2009-10-13,06:05:00,4.8960,4.8960,4.8960,4.8960,1
2009-10-13,06:10:00,4.8970,4.9000,4.8950,4.8950,44
2009-10-13,06:20:00,4.8900,4.8900,4.8900,4.8900,1
2009-10-13,06:25:00,4.8800,4.8800,4.8800,4.8800,1
2009-10-13,06:30:00,4.8810,4.8810,4.8800,4.8800,4
2009-10-13,06:35:00,4.8740,4.8740,4.8740,4.8740,1
2009-10-13,06:45:00,4.8810,4.8810,4.8810,4.8810,1
2009-10-13,07:00:00,4.8730,4.8810,4.8700,4.8810,7
2009-10-13,07:10:00,4.8730,4.8730,4.8730,4.8730,1
2009-10-13,07:25:00,4.8730,4.8730,4.8730,4.8730,1
2009-10-13,07:30:00,4.8710,4.8710,4.8700,4.8700,2
2009-10-13,08:05:00,4.8700,4.8700,4.8700,4.8700,1
2009-10-13,08:15:00,4.8700,4.8700,4.8700,4.8700,3
2009-10-13,08:20:00,4.8670,4.8670,4.8670,4.8670,1
2009-10-13,08:25:00,4.8670,4.8670,4.8650,4.8650,3
2009-10-13,08:35:00,4.8670,4.8670,4.8670,4.8670,1
2009-10-13,08:40:00,4.8640,4.8640,4.8550,4.8610,23
2009-10-13,08:55:00,4.8560,4.8560,4.8550,4.8550,6
2009-10-13,09:00:00,4.8560,4.8600,4.8550,4.8550,6
2009-10-13,09:05:00,4.8550,4.8550,4.8550,4.8550,5
2009-10-13,09:10:00,4.8560,4.8560,4.8560,4.8560,1
2009-10-13,09:15:00,4.8560,4.8560,4.8560,4.8560,1
2009-10-13,09:20:00,4.8580,4.8580,4.8580,4.8580,1
2009-10-13,09:25:00,4.8560,4.8560,4.8550,4.8550,4
2009-10-13,09:45:00,4.8610,4.8610,4.8610,4.8610,1
2009-10-13,09:50:00,4.8630,4.8840,4.8630,4.8780,20
2009-10-13,10:05:00,4.8780,4.8800,4.8780,4.8800,4
2009-10-13,10:10:00,4.8800,4.8800,4.8720,4.8720,5
2009-10-13,10:15:00,4.8750,4.8750,4.8700,4.8700,2
2009-10-13,10:20:00,4.8690,4.8690,4.8680,4.8680,2
2009-10-13,10:25:00,4.8670,4.8670,4.8670,4.8670,2
2009-10-13,10:30:00,4.8650,4.8650,4.8630,4.8630,4
2009-10-13,10:40:00,4.8620,4.8620,4.8610,4.8610,2
2009-10-13,10:45:00,4.8650,4.8650,4.8650,4.8650,1
2009-10-13,10:50:00,4.8720,4.8720,4.8720,4.8720,1
2009-10-13,10:55:00,4.8750,4.8800,4.8750,4.8800,4
2009-10-13,11:00:00,4.8800,4.8820,4.8800,4.8820,3
2009-10-13,11:05:00,4.8830,4.8840,4.8830,4.8840,2
2009-10-13,11:10:00,4.8850,4.8850,4.8850,4.8850,1
2009-10-13,11:15:00,4.8830,4.8840,4.8830,4.8840,2
2009-10-13,11:25:00,4.8810,4.8810,4.8810,4.8810,1
2009-10-13,11:30:00,4.8850,4.8850,4.8850,4.8850,1
2009-10-13,11:35:00,4.8870,4.8870,4.8870,4.8870,1
2009-10-13,11:40:00,4.8890,4.8950,4.8890,4.8950,9
2009-10-13,12:05:00,4.8810,4.8810,4.8810,4.8810,1
2009-10-13,13:00:00,4.8830,4.8830,4.8810,4.8810,2
2009-10-13,13:10:00,4.8800,4.8800,4.8800,4.8800,1
2009-10-13,13:30:00,4.8800,4.8800,4.8800,4.8800,3
2009-10-13,14:10:00,4.8760,4.8760,4.8760,4.8760,1
2009-10-13,14:30:00,4.8800,4.8860,4.8800,4.8860,7
2009-10-13,14:45:00,4.8800,4.8830,4.8800,4.8830,3
2009-10-13,15:00:00,4.8880,4.8880,4.8860,4.8870,7
2009-10-13,15:05:00,4.8840,4.8900,4.8840,4.8900,9
2009-10-13,15:10:00,4.8900,4.8900,4.8900,4.8900,1
2009-10-13,15:20:00,4.8900,4.8910,4.8900,4.8910,5
2009-10-13,15:25:00,4.8950,4.8950,4.8950,4.8950,1
2009-10-13,15:30:00,4.8940,4.8950,4.8940,4.8950,2
2009-10-13,15:35:00,4.8970,4.8990,4.8970,4.8990,6
2009-10-13,15:40:00,4.8980,4.8980,4.8980,4.8980,1
2009-10-13,15:45:00,4.8950,4.8950,4.8950,4.8950,1
2009-10-13,15:50:00,4.8930,4.8930,4.8930,4.8930,1
2009-10-13,15:55:00,4.8970,4.8970,4.8970,4.8970,1
2009-10-13,16:00:00,4.8960,4.8960,4.8900,4.8900,3
2009-10-13,16:05:00,4.8900,4.8900,4.8860,4.8860,2
2009-10-13,16:10:00,4.8890,4.8900,4.8890,4.8900,3
2009-10-13,16:15:00,4.8890,4.8890,4.8890,4.8890,1
2009-10-13,16:20:00,4.8890,4.8890,4.8890,4.8890,1
2009-10-13,16:25:00,4.8890,4.8980,4.8880,4.8980,5
2009-10-13,16:35:00,4.8970,4.8970,4.8950,4.8950,2
2009-10-13,16:40:00,4.8980,4.8990,4.8980,4.8990,5
2009-10-13,16:45:00,4.8990,4.8990,4.8990,4.8990,2
2009-10-13,16:50:00,4.9000,4.9020,4.8970,4.8970,14
2009-10-13,16:55:00,4.9000,4.9090,4.9000,4.9090,20
2009-10-13,17:00:00,4.9080,4.9080,4.9020,4.9020,20
2009-10-13,17:10:00,4.9000,4.9000,4.9000,4.9000,1
2009-10-13,17:20:00,4.9060,4.9070,4.9060,4.9070,6
2009-10-13,17:25:00,4.9020,4.9020,4.8970,4.8970,5
2009-10-13,17:40:00,4.9070,4.9100,4.9070,4.9100,11
2009-10-13,17:50:00,4.9100,4.9120,4.9100,4.9110,4
2009-10-13,17:55:00,4.9150,4.9170,4.9140,4.9140,12
2009-10-13,18:00:00,4.9140,4.9150,4.9100,4.9150,7
2009-10-13,18:05:00,4.9150,4.9180,4.9140,4.9170,23
2009-10-13,18:10:00,4.9180,4.9180,4.9060,4.9100,20
2009-10-13,18:15:00,4.9100,4.9110,4.9100,4.9110,3
2009-10-13,18:20:00,4.9100,4.9180,4.9050,4.9050,13
2009-10-13,18:25:00,4.9120,4.9120,4.9120,4.9120,1
2009-10-13,18:30:00,4.9080,4.9190,4.9070,4.9190,22
2009-10-13,18:50:00,4.9170,4.9300,4.9150,4.9300,39
2009-10-13,18:55:00,4.9300,4.9300,4.9300,4.9300,8
2009-10-13,19:00:00,4.9280,4.9330,4.9250,4.9310,21
2009-10-13,19:05:00,4.9300,4.9490,4.9300,4.9490,106
2009-10-13,19:10:00,4.9490,4.9590,4.9440,4.9550,151
2009-10-13,19:15:00,4.9520,4.9560,4.9430,4.9470,53
2009-10-13,19:20:00,4.9490,4.9570,4.9470,4.9470,78
2009-10-13,19:25:00,4.9450,4.9450,4.9320,4.9380,67
2009-10-13,19:30:00,4.9370,4.9380,4.9330,4.9360,37
2009-10-13,19:35:00,4.9380,4.9390,4.9350,4.9370,27
2009-10-13,19:40:00,4.9390,4.9420,4.9350,4.9370,63
2009-10-13,19:45:00,4.9380,4.9400,4.9320,4.9330,144
2009-10-13,19:50:00,4.9330,4.9410,4.9260,4.9290,77
2009-10-13,19:55:00,4.9270,4.9280,4.8500,4.8560,610
2009-10-13,20:00:00,4.8550,4.8750,4.8250,4.8660,545
2009-10-13,20:05:00,4.8680,4.8690,4.8350,4.8400,220
2009-10-13,20:10:00,4.8420,4.8690,4.8390,4.8630,233
2009-10-13,20:15:00,4.8650,4.8820,4.8640,4.8680,301
2009-10-13,20:20:00,4.8650,4.8710,4.8350,4.8380,267
2009-10-13,20:25:00,4.8430,4.8470,4.8200,4.8290,310
2009-10-13,20:30:00,4.8300,4.8360,4.8120,4.8220,457
2009-10-13,20:35:00,4.8220,4.8420,4.8220,4.8380,288
2009-10-13,20:40:00,4.8380,4.8380,4.8180,4.8250,343
2009-10-13,20:45:00,4.8270,4.8290,4.8250,4.8290,158
2009-10-13,20:50:00,4.8290,4.8430,4.8260,4.8360,404
2009-10-13,20:55:00,4.8360,4.8380,4.8140,4.8140,523
2009-10-13,21:00:00,4.8140,4.8190,4.7140,4.7300,5267
2009-10-13,21:05:00,4.7310,4.7330,4.7010,4.7240,3285
2009-10-13,21:10:00,4.7240,4.7250,4.6440,4.7110,4925
2009-10-13,21:15:00,4.7110,4.7240,4.6800,4.7160,1871
2009-10-13,21:20:00,4.7150,4.7160,4.6100,4.6100,5081
2009-10-13,21:25:00,4.6100,4.6520,4.6060,4.6370,3432
2009-10-13,21:30:00,4.6370,4.6400,4.6020,4.6050,3978
2009-10-13,21:35:00,4.6050,4.6240,4.5800,4.6230,3518
2009-10-13,21:40:00,4.6230,4.6270,4.5880,4.5970,2754
2009-10-13,21:45:00,4.5970,4.6350,4.5960,4.6300,1570
2009-10-13,21:50:00,4.6310,4.6440,4.6120,4.6140,1891
2009-10-13,21:55:00,4.6120,4.6300,4.6040,4.6270,1403
2009-10-13,22:00:00,4.6260,4.6300,4.6090,4.6210,1248
2009-10-13,22:05:00,4.6200,4.6440,4.6100,4.6360,1569
2009-10-13,22:10:00,4.6360,4.6600,4.6300,4.6500,2474
2009-10-13,22:15:00,4.6500,4.6650,4.6480,4.6530,1654
2009-10-13,22:20:00,4.6530,4.6540,4.6400,4.6410,1131
2009-10-13,22:25:00,4.6400,4.6430,4.6320,4.6390,818
2009-10-13,22:30:00,4.6390,4.6620,4.6380,4.6600,942
2009-10-13,22:35:00,4.6610,4.6610,4.6460,4.6460,758
2009-10-13,22:40:00,4.6470,4.6510,4.6400,4.6430,539
2009-10-13,22:45:00,4.6440,4.6520,4.6260,4.6300,999
2009-10-13,22:50:00,4.6290,4.6310,4.6220,4.6230,462
2009-10-13,22:55:00,4.6240,4.6290,4.6180,4.6240,818
2009-10-13,23:00:00,4.6230,4.6230,4.5880,4.5930,2069
2009-10-13,23:05:00,4.5940,4.6000,4.5610,4.5700,2688
2009-10-13,23:10:00,4.5720,4.5740,4.5550,4.5720,2765
2009-10-13,23:15:00,4.5710,4.5810,4.5410,4.5440,3285
2009-10-13,23:20:00,4.5450,4.5580,4.5430,4.5560,1116
2009-10-13,23:25:00,4.5560,4.5710,4.5550,4.5660,1217
2009-10-13,23:30:00,4.5660,4.5810,4.5600,4.5720,1422
2009-10-13,23:35:00,4.5730,4.5870,4.5690,4.5780,1019
2009-10-13,23:40:00,4.5770,4.5950,4.5770,4.5870,911
2009-10-13,23:45:00,4.5860,4.5890,4.5710,4.5750,1066
2009-10-13,23:50:00,4.5770,4.5860,4.5660,4.5700,583
2009-10-13,23:55:00,4.5700,4.5740,4.5590,4.5600,878
2009-10-14,00:00:00,4.5590,4.5770,4.5530,4.5770,1106
2009-10-14,00:05:00,4.5780,4.5790,4.5600,4.5670,662
2009-10-14,00:10:00,4.5670,4.5710,4.5570,4.5600,535
2009-10-14,00:15:00,4.5600,4.5700,4.5590,4.5660,469
2009-10-14,00:20:00,4.5650,4.5690,4.5520,4.5520,418
2009-10-14,00:25:00,4.5520,4.5530,4.5320,4.5410,1467
2009-10-14,00:30:00,4.5400,4.5520,4.5300,4.5490,1005
2009-10-14,00:35:00,4.5490,4.5550,4.5370,4.5430,848
2009-10-14,00:40:00,4.5440,4.5540,4.5410,4.5430,504
2009-10-14,00:45:00,4.5430,4.5630,4.5370,4.5450,870
2009-10-14,00:50:00,4.5460,4.5480,4.5370,4.5480,531
2009-10-14,00:55:00,4.5470,4.5730,4.5410,4.5680,702
2009-10-14,01:00:00,4.5680,4.5690,4.5520,4.5520,465
2009-10-14,01:05:00,4.5500,4.5570,4.5500,4.5560,267
2009-10-14,01:10:00,4.5570,4.5570,4.5340,4.5370,488
2009-10-14,01:15:00,4.5380,4.5380,4.5250,4.5310,1352
2009-10-14,01:20:00,4.5300,4.5370,4.5130,4.5310,1400
2009-10-14,01:25:00,4.5300,4.5340,4.5230,4.5280,734
2009-10-14,01:30:00,4.5280,4.5300,4.5140,4.5280,882
2009-10-14,01:35:00,4.5300,4.5320,4.5220,4.5280,324
2009-10-14,01:40:00,4.5290,4.5300,4.5170,4.5240,507
2009-10-14,01:45:00,4.5240,4.5350,4.5160,4.5190,969
2009-10-14,01:50:00,4.5190,4.5460,4.5180,4.5400,1341
2009-10-14,01:55:00,4.5390,4.5570,4.5390,4.5440,642
2009-10-14,02:00:00,4.5430,4.5550,4.5400,4.5520,421
2009-10-14,02:05:00,4.5510,4.5510,4.5260,4.5340,1277
2009-10-14,02:10:00,4.5340,4.5780,4.5340,4.5710,1392
2009-10-14,02:15:00,4.5710,4.5770,4.5530,4.5580,1040
2009-10-14,02:20:00,4.5580,4.5640,4.5350,4.5580,1644
2009-10-14,02:25:00,4.5580,4.5940,4.5560,4.5900,3588
2009-10-14,02:30:00,4.5880,4.5930,4.5800,4.5800,1082
2009-10-14,02:35:00,4.5800,4.5880,4.5780,4.5790,361
2009-10-14,02:40:00,4.5810,4.5850,4.5790,4.5820,126
2009-10-14,02:45:00,4.5800,4.5820,4.5730,4.5810,245
2009-10-14,02:50:00,4.5820,4.5880,4.5780,4.5830,88
2009-10-14,02:55:00,4.5810,4.5850,4.5770,4.5770,126
2009-10-14,03:00:00,4.5790,4.5860,4.5780,4.5860,163
2009-10-14,03:05:00,4.5840,4.6020,4.5830,4.6000,505
2009-10-14,03:10:00,4.6000,4.6020,4.5950,4.5980,80
2009-10-14,03:15:00,4.5970,4.5980,4.5860,4.5860,179
2009-10-14,03:20:00,4.5880,4.5940,4.5800,4.5830,329
2009-10-14,03:25:00,4.5820,4.5880,4.5780,4.5860,145
2009-10-14,03:30:00,4.5850,4.6010,4.5840,4.5970,194
2009-10-14,03:35:00,4.5980,4.6240,4.5970,4.6160,637
2009-10-14,03:40:00,4.6150,4.6150,4.5960,4.6000,147
2009-10-14,03:45:00,4.6030,4.6030,4.5970,4.6000,77
2009-10-14,03:50:00,4.6000,4.6100,4.5970,4.6100,133
2009-10-14,03:55:00,4.6060,4.6190,4.6000,4.6030,150
2009-10-14,04:00:00,4.6070,4.6080,4.6020,4.6070,34
2009-10-14,04:05:00,4.6110,4.6110,4.6030,4.6100,23
2009-10-14,04:10:00,4.6100,4.6180,4.6080,4.6170,37
2009-10-14,04:15:00,4.6140,4.6150,4.6070,4.6070,34
2009-10-14,04:20:00,4.6100,4.6130,4.6070,4.6130,15
2009-10-14,04:25:00,4.6130,4.6130,4.6080,4.6080,8
2009-10-14,04:30:00,4.6080,4.6100,4.6030,4.6080,14
2009-10-14,04:35:00,4.6090,4.6150,4.6090,4.6150,35
2009-10-14,04:40:00,4.6080,4.6140,4.6080,4.6130,6
2009-10-14,04:45:00,4.6100,4.6180,4.6100,4.6160,35
2009-10-14,04:50:00,4.6150,4.6190,4.6090,4.6140,40
2009-10-14,04:55:00,4.6170,4.6280,4.6170,4.6280,27
2009-10-14,05:00:00,4.6240,4.6280,4.6080,4.6280,27
2009-10-14,05:05:00,4.6230,4.6230,4.6150,4.6230,10
2009-10-14,05:10:00,4.6160,4.6160,4.6160,4.6160,1
2009-10-14,06:00:00,4.6090,4.6230,4.6090,4.6230,10
2009-10-14,06:05:00,4.6210,4.6300,4.6210,4.6300,42
2009-10-14,06:15:00,4.6250,4.6300,4.6250,4.6300,22
2009-10-14,06:20:00,4.6200,4.6200,4.6200,4.6200,1
2009-10-14,06:25:00,4.6240,4.6240,4.6240,4.6240,3
2009-10-14,06:30:00,4.6240,4.6240,4.6240,4.6240,2
2009-10-14,06:40:00,4.6340,4.6340,4.6340,4.6340,7
2009-10-14,06:45:00,4.6350,4.6350,4.6350,4.6350,1
2009-10-14,06:50:00,4.6380,4.6380,4.6360,4.6360,2
2009-10-14,06:55:00,4.6360,4.6360,4.6300,4.6300,4
2009-10-14,07:00:00,4.6300,4.6300,4.6300,4.6300,1
2009-10-14,07:05:00,4.6270,4.6270,4.6270,4.6270,1
2009-10-14,07:10:00,4.6270,4.6270,4.6220,4.6230,8
2009-10-14,07:15:00,4.6200,4.6200,4.6200,4.6200,3
2009-10-14,07:20:00,4.6190,4.6190,4.6190,4.6190,2
2009-10-14,08:05:00,4.6200,4.6200,4.6200,4.6200,1
2009-10-14,08:30:00,4.6230,4.6290,4.6230,4.6270,11
2009-10-14,08:45:00,4.6210,4.6250,4.6190,4.6250,3
2009-10-14,09:00:00,4.6280,4.6280,4.6280,4.6280,1
2009-10-14,09:10:00,4.6260,4.6260,4.6250,4.6250,4
2009-10-14,09:15:00,4.6260,4.6300,4.6260,4.6300,4
2009-10-14,09:30:00,4.6300,4.6300,4.6300,4.6300,2
2009-10-14,09:35:00,4.6260,4.6260,4.6260,4.6260,1
2009-10-14,09:40:00,4.6310,4.6310,4.6290,4.6290,2
2009-10-14,09:45:00,4.6290,4.6290,4.6290,4.6290,1
2009-10-14,09:50:00,4.6290,4.6290,4.6290,4.6290,2
2009-10-14,10:00:00,4.6310,4.6320,4.6290,4.6300,4
2009-10-14,10:05:00,4.6320,4.6320,4.6320,4.6320,2
2009-10-14,10:15:00,4.6340,4.6370,4.6340,4.6370,5
2009-10-14,10:20:00,4.6370,4.6370,4.6350,4.6350,12
2009-10-14,10:25:00,4.6350,4.6350,4.6350,4.6350,1
2009-10-14,10:30:00,4.6340,4.6360,4.6330,4.6330,26
2009-10-14,10:40:00,4.6340,4.6370,4.6340,4.6370,6
2009-10-14,10:45:00,4.6340,4.6340,4.6340,4.6340,1
2009-10-14,10:50:00,4.6340,4.6340,4.6310,4.6320,11
2009-10-14,10:55:00,4.6320,4.6320,4.6260,4.6260,7
2009-10-14,11:00:00,4.6310,4.6350,4.6280,4.6350,10
2009-10-14,11:05:00,4.6350,4.6350,4.6330,4.6330,7
2009-10-14,11:10:00,4.6330,4.6330,4.6310,4.6310,7
2009-10-14,11:15:00,4.6310,4.6310,4.6310,4.6310,1
2009-10-14,11:20:00,4.6350,4.6350,4.6350,4.6350,1
2009-10-14,11:25:00,4.6340,4.6340,4.6310,4.6310,15
2009-10-14,11:35:00,4.6330,4.6330,4.6330,4.6330,1
2009-10-14,11:45:00,4.6320,4.6320,4.6320,4.6320,4
2009-10-14,11:50:00,4.6320,4.6320,4.6320,4.6320,5
2009-10-14,11:55:00,4.6350,4.6350,4.6330,4.6330,7
2009-10-14,12:05:00,4.6340,4.6370,4.6320,4.6350,20
2009-10-14,12:10:00,4.6350,4.6350,4.6350,4.6350,1
2009-10-14,12:15:00,4.6350,4.6350,4.6340,4.6340,16
2009-10-14,12:25:00,4.6300,4.6300,4.6300,4.6300,1
2009-10-14,12:30:00,4.6270,4.6270,4.6060,4.6100,22
2009-10-14,12:35:00,4.6100,4.6130,4.6100,4.6120,14
2009-10-14,12:40:00,4.6180,4.6180,4.6100,4.6100,2
2009-10-14,12:45:00,4.6100,4.6100,4.6080,4.6080,2
2009-10-14,12:50:00,4.6030,4.6040,4.6010,4.6010,5
2009-10-14,12:55:00,4.6070,4.6100,4.6070,4.6090,5
2009-10-14,13:00:00,4.6090,4.6300,4.6090,4.6300,12
2009-10-14,13:05:00,4.6300,4.6300,4.6220,4.6230,5
2009-10-14,13:10:00,4.6200,4.6200,4.6160,4.6160,5
2009-10-14,13:15:00,4.6160,4.6220,4.6130,4.6220,4
2009-10-14,13:25:00,4.6120,4.6120,4.6120,4.6120,1
2009-10-14,13:30:00,4.6130,4.6130,4.6120,4.6120,2
2009-10-14,13:35:00,4.6150,4.6150,4.6150,4.6150,2
2009-10-14,13:40:00,4.6170,4.6170,4.6160,4.6160,2
2009-10-14,13:45:00,4.6200,4.6240,4.6190,4.6200,12
2009-10-14,13:50:00,4.6190,4.6190,4.6190,4.6190,1
2009-10-14,13:55:00,4.6230,4.6300,4.6230,4.6300,4
2009-10-14,14:00:00,4.6270,4.6270,4.6270,4.6270,9
2009-10-14,14:05:00,4.6250,4.6250,4.6250,4.6250,1
2009-10-14,14:10:00,4.6270,4.6270,4.6270,4.6270,2
2009-10-14,14:15:00,4.6230,4.6230,4.6230,4.6230,1
2009-10-14,14:20:00,4.6220,4.6250,4.6220,4.6250,2
2009-10-14,14:25:00,4.6270,4.6300,4.6270,4.6300,20
2009-10-14,14:30:00,4.6290,4.6300,4.6290,4.6300,15
2009-10-14,14:35:00,4.6330,4.6360,4.6300,4.6300,10
2009-10-14,14:40:00,4.6300,4.6300,4.6300,4.6300,1
2009-10-14,14:45:00,4.6270,4.6290,4.6270,4.6290,4
2009-10-14,14:55:00,4.6230,4.6230,4.6210,4.6210,2
2009-10-14,15:00:00,4.6240,4.6240,4.6240,4.6240,7
2009-10-14,15:05:00,4.6260,4.6320,4.6260,4.6320,21
2009-10-14,15:10:00,4.6300,4.6310,4.6300,4.6300,8
2009-10-14,15:15:00,4.6340,4.6340,4.6310,4.6310,11
2009-10-14,15:20:00,4.6300,4.6320,4.6270,4.6280,17
2009-10-14,15:25:00,4.6270,4.6310,4.6270,4.6300,10
2009-10-14,15:30:00,4.6320,4.6360,4.6320,4.6340,3
2009-10-14,15:35:00,4.6340,4.6340,4.6310,4.6330,13
2009-10-14,15:40:00,4.6350,4.6360,4.6300,4.6300,16
2009-10-14,15:45:00,4.6320,4.6320,4.6300,4.6320,22
2009-10-14,15:50:00,4.6330,4.6400,4.6330,4.6400,13
2009-10-14,15:55:00,4.6370,4.6370,4.6370,4.6370,2
2009-10-14,16:00:00,4.6340,4.6440,4.6320,4.6440,20
2009-10-14,16:05:00,4.6450,4.6450,4.6410,4.6430,10
2009-10-14,16:10:00,4.6420,4.6420,4.6420,4.6420,1
2009-10-14,16:15:00,4.6380,4.6380,4.6370,4.6370,4
2009-10-14,16:20:00,4.6360,4.6360,4.6330,4.6350,33
2009-10-14,16:25:00,4.6340,4.6360,4.6320,4.6360,6
2009-10-14,16:30:00,4.6370,4.6370,4.6350,4.6360,6
2009-10-14,16:35:00,4.6350,4.6350,4.6340,4.6350,6
2009-10-14,16:40:00,4.6350,4.6370,4.6350,4.6350,8
2009-10-14,16:45:00,4.6370,4.6410,4.6370,4.6390,4
2009-10-14,16:50:00,4.6390,4.6390,4.6370,4.6370,3
2009-10-14,16:55:00,4.6400,4.6400,4.6380,4.6380,10
2009-10-14,17:00:00,4.6380,4.6410,4.6380,4.6400,9
2009-10-14,17:05:00,4.6440,4.6440,4.6440,4.6440,3
2009-10-14,17:10:00,4.6450,4.6450,4.6400,4.6450,10
2009-10-14,17:15:00,4.6430,4.6440,4.6410,4.6440,7
2009-10-14,17:20:00,4.6430,4.6430,4.6430,4.6430,1
2009-10-14,17:25:00,4.6410,4.6450,4.6410,4.6450,9
2009-10-14,17:30:00,4.6410,4.6490,4.6410,4.6490,15
2009-10-14,17:35:00,4.6490,4.6490,4.6470,4.6480,3
2009-10-14,17:40:00,4.6480,4.6480,4.6470,4.6480,6
2009-10-14,17:45:00,4.6480,4.6480,4.6470,4.6470,5
2009-10-14,17:50:00,4.6470,4.6520,4.6470,4.6510,18
2009-10-14,17:55:00,4.6540,4.6540,4.6510,4.6510,3
2009-10-14,18:00:00,4.6500,4.6500,4.6440,4.6440,24
2009-10-14,18:05:00,4.6440,4.6440,4.6380,4.6400,25
2009-10-14,18:10:00,4.6300,4.6310,4.6280,4.6280,13
2009-10-14,18:15:00,4.6300,4.6350,4.6270,4.6270,22
2009-10-14,18:20:00,4.6300,4.6300,4.6280,4.6290,18
2009-10-14,18:25:00,4.6290,4.6290,4.6290,4.6290,1
2009-10-14,18:30:00,4.6270,4.6270,4.6260,4.6260,3
2009-10-14,18:35:00,4.6250,4.6280,4.6230,4.6240,20
2009-10-14,18:40:00,4.6230,4.6280,4.6190,4.6270,20
2009-10-14,18:45:00,4.6290,4.6290,4.6270,4.6280,6
2009-10-14,18:50:00,4.6290,4.6290,4.6280,4.6290,12
2009-10-14,18:55:00,4.6270,4.6270,4.6100,4.6160,21
2009-10-14,19:00:00,4.6160,4.6200,4.6150,4.6170,14
2009-10-14,19:05:00,4.6150,4.6210,4.6040,4.6180,83
2009-10-14,19:10:00,4.6190,4.6230,4.6170,4.6170,23
2009-10-14,19:15:00,4.6170,4.6210,4.6140,4.6140,43
2009-10-14,19:20:00,4.6140,4.6140,4.5920,4.6130,152
2009-10-14,19:25:00,4.6080,4.6100,4.5960,4.5960,79
2009-10-14,19:30:00,4.5960,4.5990,4.5900,4.5900,105
2009-10-14,19:35:00,4.5910,4.5980,4.5900,4.5940,39
2009-10-14,19:40:00,4.5950,4.5950,4.5710,4.5770,181
2009-10-14,19:45:00,4.5730,4.5830,4.5250,4.5300,498
2009-10-14,19:50:00,4.5320,4.5440,4.5180,4.5410,340
2009-10-14,19:55:00,4.5420,4.5450,4.5090,4.5130,290
2009-10-14,20:00:00,4.5160,4.5300,4.4880,4.4930,484
2009-10-14,20:05:00,4.4940,4.5190,4.4880,4.5060,451
2009-10-14,20:10:00,4.5040,4.5170,4.5020,4.5150,154
2009-10-14,20:15:00,4.5150,4.5300,4.5050,4.5180,397
2009-10-14,20:20:00,4.5150,4.5400,4.5100,4.5150,219
2009-10-14,20:25:00,4.5190,4.5370,4.5140,4.5370,151
2009-10-14,20:30:00,4.5360,4.5430,4.5210,4.5290,419
2009-10-14,20:35:00,4.5300,4.5790,4.5280,4.5490,879
2009-10-14,20:40:00,4.5500,4.5580,4.5220,4.5580,428
2009-10-14,20:45:00,4.5560,4.5660,4.5400,4.5410,277
2009-10-14,20:50:00,4.5440,4.5500,4.5250,4.5450,368
2009-10-14,20:55:00,4.5450,4.5880,4.5330,4.5870,709
2009-10-14,21:00:00,4.5880,4.6640,4.5840,4.6460,4366
2009-10-14,21:05:00,4.6450,4.6550,4.6070,4.6160,1530
2009-10-14,21:10:00,4.6180,4.6450,4.5950,4.6040,1385
2009-10-14,21:15:00,4.6030,4.6090,4.5700,4.5710,1530
2009-10-14,21:20:00,4.5700,4.6000,4.5700,4.5920,1270
2009-10-14,21:25:00,4.5920,4.6060,4.5870,4.5920,797
2009-10-14,21:30:00,4.5920,4.5950,4.5400,4.5640,2513
2009-10-14,21:35:00,4.5620,4.5680,4.5040,4.5040,2908
2009-10-14,21:40:00,4.5070,4.5140,4.4810,4.5000,3545
2009-10-14,21:45:00,4.5000,4.5000,4.4600,4.4670,3063
2009-10-14,21:50:00,4.4660,4.4760,4.4440,4.4750,2992
2009-10-14,21:55:00,4.4720,4.4950,4.4620,4.4950,1359
2009-10-14,22:00:00,4.4940,4.4980,4.4750,4.4890,1938
2009-10-14,22:05:00,4.4890,4.5330,4.4760,4.5200,1655
2009-10-14,22:10:00,4.5190,4.5230,4.5040,4.5170,1163
2009-10-14,22:15:00,4.5170,4.5230,4.4900,4.5010,927
2009-10-14,22:20:00,4.5010,4.5020,4.4720,4.4820,1189
2009-10-14,22:25:00,4.4800,4.4890,4.4730,4.4890,604
2009-10-14,22:30:00,4.4890,4.5220,4.4750,4.5160,817
2009-10-14,22:35:00,4.5190,4.5280,4.5100,4.5150,876
2009-10-14,22:40:00,4.5160,4.5280,4.5090,4.5200,810
2009-10-14,22:45:00,4.5200,4.5340,4.5130,4.5260,1162
2009-10-14,22:50:00,4.5260,4.5480,4.5210,4.5430,906
2009-10-14,22:55:00,4.5440,4.5690,4.5410,4.5640,1580
2009-10-14,23:00:00,4.5640,4.5650,4.5260,4.5310,1393
2009-10-14,23:05:00,4.5330,4.5340,4.5080,4.5150,952
2009-10-14,23:10:00,4.5150,4.5200,4.5000,4.5150,1118
2009-10-14,23:15:00,4.5140,4.5320,4.5120,4.5220,670
2009-10-14,23:20:00,4.5230,4.5230,4.5050,4.5050,464
2009-10-14,23:25:00,4.5030,4.5060,4.4910,4.4920,971
2009-10-14,23:30:00,4.4920,4.5100,4.4890,4.5100,846
2009-10-14,23:35:00,4.5090,4.5150,4.4930,4.4980,750
2009-10-14,23:40:00,4.4980,4.5040,4.4840,4.5020,604
2009-10-14,23:45:00,4.5030,4.5050,4.4860,4.4950,787
2009-10-14,23:50:00,4.4930,4.4940,4.4670,4.4800,1163
2009-10-14,23:55:00,4.4790,4.4790,4.4500,4.4590,1323
2009-10-15,00:00:00,4.4570,4.4630,4.4460,4.4560,1211
2009-10-15,00:05:00,4.4550,4.4590,4.4460,4.4550,904
2009-10-15,00:10:00,4.4560,4.4750,4.4330,4.4460,1929
2009-10-15,00:15:00,4.4460,4.4490,4.4370,4.4410,852
2009-10-15,00:20:00,4.4400,4.4480,4.4250,4.4390,1389
2009-10-15,00:25:00,4.4400,4.4440,4.4290,4.4380,800
2009-10-15,00:30:00,4.4380,4.4520,4.4210,4.4220,1453
2009-10-15,00:35:00,4.4220,4.4290,4.4100,4.4220,1446
2009-10-15,00:40:00,4.4230,4.4380,4.4200,4.4340,765
2009-10-15,00:45:00,4.4340,4.4430,4.4290,4.4330,563
2009-10-15,00:50:00,4.4340,4.4370,4.4300,4.4340,271
2009-10-15,00:55:00,4.4340,4.4440,4.4210,4.4320,1087
2009-10-15,01:00:00,4.4330,4.4560,4.4330,4.4370,1022
2009-10-15,01:05:00,4.4400,4.4490,4.4350,4.4400,550
2009-10-15,01:10:00,4.4390,4.4500,4.4340,4.4350,443
2009-10-15,01:15:00,4.4350,4.4410,4.4340,4.4380,175
2009-10-15,01:20:00,4.4380,4.4390,4.4280,4.4320,401
2009-10-15,01:25:00,4.4330,4.4370,4.4220,4.4270,414
2009-10-15,01:30:00,4.4290,4.4450,4.4250,4.4450,644
2009-10-15,01:35:00,4.4450,4.4580,4.4430,4.4490,618
2009-10-15,01:40:00,4.4500,4.4500,4.4280,4.4370,451
2009-10-15,01:45:00,4.4360,4.4460,4.4330,4.4430,255
2009-10-15,01:50:00,4.4420,4.4690,4.4420,4.4540,873
2009-10-15,01:55:00,4.4540,4.4570,4.4460,4.4510,421
2009-10-15,02:00:00,4.4490,4.4550,4.4320,4.4370,722
2009-10-15,02:05:00,4.4350,4.4400,4.4120,4.4190,1121
2009-10-15,02:10:00,4.4170,4.4210,4.3990,4.4130,2112
2009-10-15,02:15:00,4.4100,4.4290,4.4080,4.4110,730
2009-10-15,02:20:00,4.4130,4.4330,4.4110,4.4150,714
2009-10-15,02:25:00,4.4150,4.4440,4.4150,4.4410,3031
2009-10-15,02:30:00,4.4400,4.4420,4.4330,4.4370,628
2009-10-15,02:35:00,4.4360,4.4430,4.4330,4.4410,132
2009-10-15,02:40:00,4.4420,4.4460,4.4370,4.4410,207
2009-10-15,02:45:00,4.4410,4.4430,4.4380,4.4390,316
2009-10-15,02:50:00,4.4400,4.4400,4.4340,4.4360,303
2009-10-15,02:55:00,4.4350,4.4380,4.4320,4.4350,100
2009-10-15,03:00:00,4.4340,4.4380,4.4320,4.4350,108
2009-10-15,03:05:00,4.4370,4.4370,4.4340,4.4360,185
2009-10-15,03:10:00,4.4350,4.4370,4.4350,4.4360,453
2009-10-15,03:15:00,4.4370,4.4400,4.4350,4.4370,131
2009-10-15,03:20:00,4.4360,4.4370,4.4340,4.4360,87
2009-10-15,03:25:00,4.4360,4.4480,4.4360,4.4440,183
2009-10-15,03:30:00,4.4460,4.4530,4.4400,4.4500,205
2009-10-15,03:35:00,4.4490,4.4550,4.4420,4.4450,107
2009-10-15,03:40:00,4.4450,4.4480,4.4430,4.4450,39
2009-10-15,03:45:00,4.4450,4.4470,4.4420,4.4440,106
2009-10-15,03:50:00,4.4440,4.4460,4.4430,4.4450,93
2009-10-15,03:55:00,4.4440,4.4520,4.4430,4.4460,96
2009-10-15,04:00:00,4.4460,4.4480,4.4400,4.4420,36
2009-10-15,04:05:00,4.4390,4.4450,4.4380,4.4450,14
2009-10-15,04:10:00,4.4440,4.4520,4.4440,4.4520,24
2009-10-15,04:15:00,4.4500,4.4550,4.4480,4.4500,16
2009-10-15,04:20:00,4.4520,4.4550,4.4500,4.4530,30
2009-10-15,04:25:00,4.4540,4.4590,4.4520,4.4590,21
2009-10-15,04:30:00,4.4550,4.4700,4.4550,4.4600,53
2009-10-15,04:35:00,4.4590,4.4610,4.4580,4.4600,12
2009-10-15,04:40:00,4.4600,4.4660,4.4590,4.4660,31
2009-10-15,04:45:00,4.4640,4.4680,4.4640,4.4680,15
2009-10-15,04:50:00,4.4670,4.4710,4.4670,4.4710,36
2009-10-15,04:55:00,4.4700,4.4720,4.4690,4.4710,14
2009-10-15,05:00:00,4.4710,4.4710,4.4690,4.4690,13
2009-10-15,05:05:00,4.4610,4.4610,4.4610,4.4610,4
2009-10-15,05:10:00,4.4690,4.4690,4.4550,4.4600,14
2009-10-15,06:00:00,4.4450,4.4500,4.4410,4.4500,18
2009-10-15,06:05:00,4.4580,4.4580,4.4560,4.4580,3
2009-10-15,06:10:00,4.4630,4.4660,4.4630,4.4660,3
2009-10-15,06:15:00,4.4650,4.4650,4.4650,4.4650,1
2009-10-15,06:20:00,4.4640,4.4650,4.4640,4.4650,2
2009-10-15,06:35:00,4.4690,4.4780,4.4690,4.4780,6
2009-10-15,06:50:00,4.4760,4.4760,4.4760,4.4760,1
2009-10-15,06:55:00,4.4750,4.4750,4.4750,4.4750,1
2009-10-15,07:05:00,4.4760,4.4800,4.4760,4.4800,7
2009-10-15,07:10:00,4.4800,4.4800,4.4800,4.4800,1
2009-10-15,07:15:00,4.4800,4.4800,4.4800,4.4800,6
2009-10-15,07:20:00,4.4750,4.4750,4.4750,4.4750,5
2009-10-15,07:25:00,4.4770,4.4870,4.4750,4.4820,8
2009-10-15,07:30:00,4.4820,4.4890,4.4820,4.4890,7
2009-10-15,07:40:00,4.4760,4.4760,4.4760,4.4760,2
2009-10-15,07:45:00,4.4750,4.4750,4.4750,4.4750,1
2009-10-15,07:50:00,4.4790,4.4790,4.4790,4.4790,1
2009-10-15,08:10:00,4.4750,4.4750,4.4750,4.4750,3
2009-10-15,08:15:00,4.4700,4.4700,4.4650,4.4650,7
2009-10-15,08:20:00,4.4640,4.4640,4.4640,4.4640,1
2009-10-15,08:25:00,4.4730,4.4750,4.4730,4.4750,5
2009-10-15,08:35:00,4.4850,4.4870,4.4850,4.4870,5
2009-10-15,08:50:00,4.4860,4.4880,4.4860,4.4880,6
2009-10-15,08:55:00,4.4890,4.5020,4.4890,4.5020,30
2009-10-15,09:00:00,4.5000,4.5040,4.5000,4.5040,5
2009-10-15,09:05:00,4.5030,4.5030,4.5010,4.5010,3
2009-10-15,09:10:00,4.5070,4.5070,4.5070,4.5070,1
2009-10-15,09:15:00,4.5040,4.5070,4.5040,4.5070,14
2009-10-15,09:20:00,4.5020,4.5100,4.5020,4.5070,8
2009-10-15,09:25:00,4.5090,4.5100,4.5060,4.5090,25
2009-10-15,09:30:00,4.5100,4.5100,4.5000,4.5050,15
2009-10-15,09:35:00,4.5050,4.5050,4.5000,4.5000,3
2009-10-15,09:40:00,4.5000,4.5040,4.5000,4.5040,10
2009-10-15,09:45:00,4.5030,4.5030,4.5030,4.5030,1
2009-10-15,09:55:00,4.5000,4.5000,4.5000,4.5000,1
2009-10-15,10:05:00,4.5050,4.5050,4.5050,4.5050,1
2009-10-15,10:10:00,4.5010,4.5050,4.5000,4.5000,5
2009-10-15,10:15:00,4.5030,4.5030,4.5020,4.5020,2
2009-10-15,10:20:00,4.5040,4.5040,4.5040,4.5040,1
2009-10-15,10:25:00,4.4950,4.4950,4.4830,4.4900,9
2009-10-15,10:30:00,4.4830,4.4850,4.4830,4.4830,5
2009-10-15,10:35:00,4.4800,4.4800,4.4740,4.4750,5
2009-10-15,10:40:00,4.4780,4.4780,4.4780,4.4780,1
2009-10-15,10:50:00,4.4890,4.4890,4.4890,4.4890,4
2009-10-15,11:05:00,4.4770,4.4770,4.4770,4.4770,1
2009-10-15,11:20:00,4.4850,4.4850,4.4850,4.4850,1
2009-10-15,11:35:00,4.4810,4.4810,4.4810,4.4810,1
2009-10-15,11:55:00,4.4810,4.4810,4.4810,4.4810,1
2009-10-15,12:00:00,4.4810,4.4810,4.4810,4.4810,1
2009-10-15,12:15:00,4.4850,4.4850,4.4850,4.4850,1
2009-10-15,12:30:00,4.4760,4.4850,4.4760,4.4800,8
2009-10-15,12:35:00,4.4800,4.4820,4.4800,4.4820,3
2009-10-15,12:40:00,4.4830,4.4830,4.4820,4.4820,2
2009-10-15,12:45:00,4.4810,4.4810,4.4810,4.4810,1
2009-10-15,12:50:00,4.4850,4.4850,4.4800,4.4820,10
2009-10-15,12:55:00,4.4790,4.4790,4.4790,4.4790,1
2009-10-15,13:00:00,4.4770,4.4770,4.4670,4.4670,9
2009-10-15,13:05:00,4.4690,4.4690,4.4690,4.4690,3
2009-10-15,13:10:00,4.4680,4.4700,4.4680,4.4700,7
2009-10-15,13:15:00,4.4790,4.4850,4.4790,4.4830,6
2009-10-15,13:20:00,4.4840,4.4840,4.4800,4.4800,4
2009-10-15,13:25:00,4.4770,4.4800,4.4770,4.4800,3
2009-10-15,13:30:00,4.4740,4.4740,4.4740,4.4740,1
2009-10-15,13:35:00,4.4740,4.4750,4.4740,4.4750,2
2009-10-15,13:40:00,4.4750,4.4800,4.4750,4.4800,6
2009-10-15,13:45:00,4.4790,4.4790,4.4740,4.4780,5
2009-10-15,13:50:00,4.4780,4.4800,4.4730,4.4730,7
2009-10-15,13:55:00,4.4750,4.4750,4.4750,4.4750,1
2009-10-15,14:00:00,4.4790,4.4790,4.4790,4.4790,2
2009-10-15,14:05:00,4.4780,4.4780,4.4780,4.4780,2
2009-10-15,14:10:00,4.4780,4.4780,4.4780,4.4780,1
2009-10-15,14:15:00,4.4760,4.4760,4.4760,4.4760,2
2009-10-15,14:20:00,4.4740,4.4740,4.4590,4.4590,36
2009-10-15,14:25:00,4.4590,4.4620,4.4590,4.4590,23
2009-10-15,14:30:00,4.4590,4.4600,4.4590,4.4600,6
2009-10-15,14:35:00,4.4610,4.4610,4.4600,4.4600,2
2009-10-15,14:40:00,4.4600,4.4600,4.4600,4.4600,2
2009-10-15,14:45:00,4.4600,4.4600,4.4590,4.4590,20
2009-10-15,14:50:00,4.4590,4.4600,4.4590,4.4600,21
2009-10-15,14:55:00,4.4610,4.4610,4.4610,4.4610,1
2009-10-15,15:00:00,4.4610,4.4680,4.4590,4.4660,26
2009-10-15,15:05:00,4.4680,4.4760,4.4680,4.4760,13
2009-10-15,15:10:00,4.4760,4.4810,4.4760,4.4770,7
2009-10-15,15:15:00,4.4750,4.4750,4.4740,4.4740,2
2009-10-15,15:20:00,4.4750,4.4750,4.4660,4.4660,7
2009-10-15,15:25:00,4.4670,4.4690,4.4620,4.4690,12
2009-10-15,15:30:00,4.4690,4.4690,4.4690,4.4690,1
2009-10-15,15:35:00,4.4670,4.4670,4.4630,4.4630,3
2009-10-15,15:40:00,4.4690,4.4720,4.4690,4.4710,10
2009-10-15,15:45:00,4.4700,4.4730,4.4680,4.4690,6
2009-10-15,15:50:00,4.4700,4.4700,4.4660,4.4660,3
2009-10-15,15:55:00,4.4670,4.4670,4.4630,4.4630,5
2009-10-15,16:00:00,4.4690,4.4690,4.4620,4.4680,13
2009-10-15,16:05:00,4.4690,4.4710,4.4690,4.4690,5
2009-10-15,16:10:00,4.4730,4.4800,4.4730,4.4750,18
2009-10-15,16:15:00,4.4760,4.4760,4.4720,4.4720,2
2009-10-15,16:25:00,4.4740,4.4750,4.4730,4.4740,7
2009-10-15,16:30:00,4.4750,4.4750,4.4720,4.4730,9
2009-10-15,16:35:00,4.4740,4.4740,4.4690,4.4690,5
2009-10-15,16:40:00,4.4710,4.4750,4.4700,4.4750,6
2009-10-15,16:45:00,4.4750,4.4830,4.4750,4.4830,8
2009-10-15,16:50:00,4.4850,4.4850,4.4790,4.4830,23
2009-10-15,16:55:00,4.4830,4.4830,4.4780,4.4780,3
2009-10-15,17:00:00,4.4770,4.4780,4.4770,4.4780,3
2009-10-15,17:05:00,4.4800,4.4800,4.4790,4.4790,8
2009-10-15,17:10:00,4.4800,4.4800,4.4770,4.4780,8
2009-10-15,17:15:00,4.4780,4.4800,4.4760,4.4760,4
2009-10-15,17:20:00,4.4740,4.4770,4.4740,4.4760,3
2009-10-15,17:25:00,4.4750,4.4750,4.4700,4.4700,30
2009-10-15,17:30:00,4.4720,4.4800,4.4720,4.4790,26
2009-10-15,17:35:00,4.4800,4.4800,4.4750,4.4750,59
2009-10-15,17:40:00,4.4760,4.4850,4.4710,4.4790,56
2009-10-15,17:45:00,4.4780,4.4780,4.4730,4.4730,11
2009-10-15,17:50:00,4.4740,4.4760,4.4720,4.4740,13
2009-10-15,17:55:00,4.4730,4.4760,4.4730,4.4760,14
2009-10-15,18:00:00,4.4760,4.4780,4.4760,4.4780,25
2009-10-15,18:05:00,4.4770,4.4780,4.4770,4.4780,2
2009-10-15,18:10:00,4.4760,4.4820,4.4760,4.4820,9
2009-10-15,18:15:00,4.4820,4.4820,4.4800,4.4800,6
2009-10-15,18:20:00,4.4800,4.4800,4.4770,4.4770,20
2009-10-15,18:25:00,4.4770,4.4790,4.4750,4.4790,5
2009-10-15,18:30:00,4.4790,4.4800,4.4730,4.4750,8
2009-10-15,18:35:00,4.4720,4.4720,4.4720,4.4720,4
2009-10-15,18:40:00,4.4720,4.4760,4.4710,4.4710,8
2009-10-15,18:45:00,4.4780,4.4790,4.4780,4.4790,3
2009-10-15,18:50:00,4.4780,4.4780,4.4750,4.4750,2
2009-10-15,18:55:00,4.4750,4.4750,4.4750,4.4750,1
2009-10-15,19:05:00,4.4770,4.4770,4.4730,4.4730,11
2009-10-15,19:10:00,4.4700,4.4730,4.4700,4.4730,17
2009-10-15,19:15:00,4.4750,4.4750,4.4670,4.4670,52
2009-10-15,19:20:00,4.4650,4.4790,4.4640,4.4680,43
2009-10-15,19:25:00,4.4730,4.4730,4.4000,4.4000,453
2009-10-15,19:30:00,4.4030,4.4060,4.3730,4.3920,498
2009-10-15,19:35:00,4.3900,4.3980,4.3880,4.3900,44
2009-10-15,19:40:00,4.3900,4.4270,4.3800,4.4000,215
2009-10-15,19:45:00,4.3990,4.4110,4.3940,4.4040,143
2009-10-15,19:50:00,4.4030,4.4040,4.3920,4.3950,56
2009-10-15,19:55:00,4.3960,4.4050,4.3850,4.3900,82
2009-10-15,20:00:00,4.3910,4.3970,4.3800,4.3870,82
2009-10-15,20:05:00,4.3820,4.3920,4.3780,4.3830,123
2009-10-15,20:10:00,4.3830,4.4010,4.3780,4.3950,205
2009-10-15,20:15:00,4.3980,4.4110,4.3940,4.3960,276
2009-10-15,20:20:00,4.3960,4.3960,4.3750,4.3810,338
2009-10-15,20:25:00,4.3800,4.3990,4.3790,4.3870,122
2009-10-15,20:30:00,4.3830,4.4390,4.3800,4.4210,443
2009-10-15,20:35:00,4.4200,4.4500,4.4190,4.4430,389
2009-10-15,20:40:00,4.4440,4.4710,4.4370,4.4710,444
2009-10-15,20:45:00,4.4720,4.4920,4.4630,4.4720,902
2009-10-15,20:50:00,4.4690,4.4790,4.4390,4.4460,464
2009-10-15,20:55:00,4.4460,4.4480,4.4080,4.4210,900
2009-10-15,21:00:00,4.4210,4.4750,4.4110,4.4670,1665
2009-10-15,21:05:00,4.4640,4.4640,4.4430,4.4600,804
2009-10-15,21:10:00,4.4600,4.4890,4.4490,4.4750,921
2009-10-15,21:15:00,4.4750,4.4850,4.4560,4.4720,555
2009-10-15,21:20:00,4.4730,4.5210,4.4730,4.5040,2158
2009-10-15,21:25:00,4.5020,4.5430,4.4980,4.5340,1422
2009-10-15,21:30:00,4.5350,4.5400,4.5060,4.5110,1485
2009-10-15,21:35:00,4.5120,4.5280,4.5080,4.5250,742
2009-10-15,21:40:00,4.5270,4.5540,4.5250,4.5520,1854
2009-10-15,21:45:00,4.5520,4.5610,4.5190,4.5240,1158
2009-10-15,21:50:00,4.5230,4.5430,4.5220,4.5400,1202
2009-10-15,21:55:00,4.5400,4.5420,4.5240,4.5310,680
2009-10-15,22:00:00,4.5300,4.5470,4.5230,4.5440,715
2009-10-15,22:05:00,4.5450,4.5600,4.5330,4.5370,1057
2009-10-15,22:10:00,4.5380,4.5400,4.5220,4.5250,872
2009-10-15,22:15:00,4.5260,4.5420,4.5180,4.5340,698
2009-10-15,22:20:00,4.5360,4.5550,4.5340,4.5400,803
2009-10-15,22:25:00,4.5430,4.6080,4.5210,4.5560,1143
2009-10-15,22:30:00,4.5550,4.5550,4.3670,4.3780,8477
2009-10-15,22:35:00,4.3790,4.3990,4.3550,4.3890,3803
2009-10-15,22:40:00,4.3880,4.3950,4.3610,4.3940,2159
2009-10-15,22:45:00,4.3940,4.4400,4.3850,4.4140,2507
2009-10-15,22:50:00,4.4140,4.4380,4.4130,4.4340,1597
2009-10-15,22:55:00,4.4320,4.4380,4.4210,4.4220,609
2009-10-15,23:00:00,4.4220,4.5030,4.4220,4.4650,4275
2009-10-15,23:05:00,4.4660,4.4700,4.4340,4.4500,1574
2009-10-15,23:10:00,4.4510,4.4510,4.4250,4.4280,1005
2009-10-15,23:15:00,4.4290,4.4440,4.4260,4.4390,558
2009-10-15,23:20:00,4.4390,4.4430,4.4250,4.4310,658
2009-10-15,23:25:00,4.4310,4.4310,4.4100,4.4130,1012
2009-10-15,23:30:00,4.4130,4.4210,4.4020,4.4190,815
2009-10-15,23:35:00,4.4180,4.4390,4.4150,4.4270,696
2009-10-15,23:40:00,4.4270,4.4330,4.4220,4.4260,168
2009-10-15,23:45:00,4.4280,4.4540,4.4280,4.4540,857
2009-10-15,23:50:00,4.4540,4.4740,4.4460,4.4460,831
2009-10-15,23:55:00,4.4480,4.5040,4.4450,4.5020,1815
2009-10-16,00:00:00,4.5030,4.5040,4.4890,4.4940,680
2009-10-16,00:05:00,4.4930,4.5090,4.4890,4.4950,885
2009-10-16,00:10:00,4.4970,4.5490,4.4940,4.5460,2268
2009-10-16,00:15:00,4.5430,4.5440,4.5060,4.5070,1235
2009-10-16,00:20:00,4.5080,4.5220,4.4890,4.5100,1031
2009-10-16,00:25:00,4.5090,4.5500,4.4970,4.5450,1199
2009-10-16,00:30:00,4.5450,4.5500,4.5090,4.5190,1347
2009-10-16,00:35:00,4.5160,4.5230,4.5050,4.5130,469
2009-10-16,00:40:00,4.5130,4.5360,4.5100,4.5350,394
2009-10-16,00:45:00,4.5330,4.5360,4.5060,4.5120,576
2009-10-16,00:50:00,4.5130,4.5360,4.5090,4.5350,689
2009-10-16,00:55:00,4.5360,4.5440,4.5310,4.5350,568
2009-10-16,01:00:00,4.5340,4.5470,4.5320,4.5370,928
2009-10-16,01:05:00,4.5370,4.5370,4.4860,4.4960,1120
2009-10-16,01:10:00,4.4960,4.4970,4.4800,4.4860,654
2009-10-16,01:15:00,4.4840,4.4940,4.4700,4.4880,856
2009-10-16,01:20:00,4.4860,4.5170,4.4860,4.5120,766
2009-10-16,01:25:00,4.5120,4.5230,4.5090,4.5230,327
2009-10-16,01:30:00,4.5220,4.5240,4.4960,4.5020,562
2009-10-16,01:35:00,4.5020,4.5060,4.4820,4.4930,439
2009-10-16,01:40:00,4.4940,4.5110,4.4750,4.4810,699
2009-10-16,01:45:00,4.4800,4.4980,4.4800,4.4880,228
2009-10-16,01:50:00,4.4870,4.4950,4.4760,4.4900,401
2009-10-16,01:55:00,4.4910,4.5170,4.4910,4.5010,568
2009-10-16,02:00:00,4.5010,4.5190,4.5000,4.5150,441
2009-10-16,02:05:00,4.5180,4.5340,4.5000,4.5170,990
2009-10-16,02:10:00,4.5150,4.5270,4.5010,4.5050,662
2009-10-16,02:15:00,4.5050,4.5100,4.4920,4.4990,692
2009-10-16,02:20:00,4.4980,4.5070,4.4780,4.4920,1302
2009-10-16,02:25:00,4.4930,4.5050,4.4710,4.4900,3375
2009-10-16,02:30:00,4.4900,4.5060,4.4890,4.5010,758
2009-10-16,02:35:00,4.5010,4.5030,4.4900,4.4970,226
2009-10-16,02:40:00,4.4970,4.5070,4.4960,4.5020,148
2009-10-16,02:45:00,4.5040,4.5120,4.5020,4.5090,200
2009-10-16,02:50:00,4.5100,4.5130,4.4820,4.5110,115
2009-10-16,02:55:00,4.5110,4.5240,4.5110,4.5180,279
2009-10-16,03:00:00,4.5170,4.5190,4.5140,4.5180,81
2009-10-16,03:05:00,4.5170,4.5200,4.5160,4.5170,65
2009-10-16,03:10:00,4.5180,4.5200,4.5150,4.5200,99
2009-10-16,03:15:00,4.5200,4.5200,4.5130,4.5150,100
2009-10-16,03:20:00,4.5150,4.5240,4.5150,4.5230,98
2009-10-16,03:25:00,4.5230,4.5260,4.5200,4.5230,46
2009-10-16,03:30:00,4.5250,4.5300,4.5190,4.5220,176
2009-10-16,03:35:00,4.5200,4.5200,4.5170,4.5170,59
2009-10-16,03:40:00,4.5170,4.5180,4.5150,4.5150,108
2009-10-16,03:45:00,4.5150,4.5210,4.5150,4.5180,93
2009-10-16,03:50:00,4.5190,4.5200,4.5090,4.5110,59
2009-10-16,03:55:00,4.5120,4.5180,4.5090,4.5180,68
2009-10-16,04:00:00,4.5160,4.5180,4.5140,4.5150,15
2009-10-16,04:05:00,4.5150,4.5150,4.5080,4.5150,63
2009-10-16,04:10:00,4.5130,4.5170,4.5120,4.5120,14
2009-10-16,04:15:00,4.5120,4.5130,4.5080,4.5080,26
2009-10-16,04:20:00,4.5090,4.5100,4.5050,4.5060,32
2009-10-16,04:25:00,4.5020,4.5040,4.4980,4.5010,26
2009-10-16,04:30:00,4.5010,4.5090,4.5010,4.5080,36
2009-10-16,04:35:00,4.5090,4.5140,4.5090,4.5140,21
2009-10-16,04:40:00,4.5080,4.5080,4.5080,4.5080,1
2009-10-16,04:45:00,4.5020,4.5020,4.5010,4.5010,2
2009-10-16,04:50:00,4.5010,4.5010,4.4980,4.5000,10
2009-10-16,04:55:00,4.4940,4.5010,4.4940,4.5010,3
2009-10-16,05:00:00,4.4980,4.5010,4.4980,4.5010,4
2009-10-16,05:05:00,4.4980,4.4990,4.4970,4.4970,3
2009-10-16,05:10:00,4.4990,4.4990,4.4990,4.4990,3
2009-10-16,06:00:00,4.5000,4.5140,4.4940,4.5130,11
2009-10-16,06:05:00,4.5180,4.5230,4.5180,4.5230,7
2009-10-16,06:10:00,4.5230,4.5240,4.5220,4.5240,5
2009-10-16,06:15:00,4.5140,4.5150,4.5100,4.5150,14
2009-10-16,06:25:00,4.5160,4.5300,4.5160,4.5250,21
2009-10-16,06:30:00,4.5250,4.5250,4.5240,4.5240,8
2009-10-16,06:35:00,4.5080,4.5080,4.5080,4.5080,1
2009-10-16,06:50:00,4.5110,4.5110,4.5070,4.5070,4
2009-10-16,06:55:00,4.5260,4.5260,4.5140,4.5140,2
2009-10-16,07:00:00,4.5150,4.5150,4.5110,4.5110,2
2009-10-16,07:05:00,4.5150,4.5150,4.5100,4.5100,2
2009-10-16,07:10:00,4.5090,4.5090,4.5090,4.5090,1
2009-10-16,07:15:00,4.5080,4.5080,4.5060,4.5060,3
2009-10-16,07:30:00,4.5200,4.5230,4.5200,4.5230,3
2009-10-16,07:35:00,4.5260,4.5300,4.5260,4.5300,4
2009-10-16,07:40:00,4.5320,4.5320,4.5250,4.5250,2
2009-10-16,07:50:00,4.5330,4.5330,4.5330,4.5330,10
2009-10-16,07:55:00,4.5180,4.5210,4.5030,4.5030,9
2009-10-16,08:05:00,4.5190,4.5280,4.5190,4.5210,7
2009-10-16,08:10:00,4.5210,4.5260,4.5200,4.5260,4
2009-10-16,08:15:00,4.5250,4.5250,4.5250,4.5250,1
2009-10-16,08:55:00,4.5250,4.5250,4.5250,4.5250,2
2009-10-16,09:10:00,4.5250,4.5250,4.5250,4.5250,1
2009-10-16,09:20:00,4.5250,4.5250,4.5250,4.5250,1
2009-10-16,09:25:00,4.5250,4.5250,4.5250,4.5250,12
2009-10-16,09:30:00,4.5180,4.5180,4.5170,4.5170,3
2009-10-16,10:05:00,4.5200,4.5200,4.5200,4.5200,2
2009-10-16,10:10:00,4.5240,4.5240,4.5240,4.5240,1
2009-10-16,10:15:00,4.5220,4.5220,4.5200,4.5200,6
2009-10-16,10:25:00,4.5110,4.5110,4.5080,4.5080,3
2009-10-16,10:40:00,4.5150,4.5150,4.5140,4.5150,8
2009-10-16,10:45:00,4.5150,4.5150,4.5150,4.5150,1
2009-10-16,10:50:00,4.5150,4.5230,4.5150,4.5230,4
2009-10-16,11:10:00,4.5180,4.5180,4.5180,4.5180,1
2009-10-16,11:15:00,4.5190,4.5230,4.5190,4.5230,3
2009-10-16,11:25:00,4.5150,4.5150,4.5150,4.5150,5
2009-10-16,11:30:00,4.5190,4.5210,4.5190,4.5210,4
2009-10-16,11:35:00,4.5190,4.5190,4.5190,4.5190,1
2009-10-16,11:40:00,4.5190,4.5220,4.5190,4.5220,3
2009-10-16,11:45:00,4.5200,4.5200,4.5120,4.5120,25
2009-10-16,12:05:00,4.5150,4.5150,4.5150,4.5150,2
2009-10-16,12:15:00,4.5150,4.5150,4.5150,4.5150,4
2009-10-16,12:20:00,4.5120,4.5150,4.5120,4.5150,5
2009-10-16,12:30:00,4.5110,4.5210,4.5110,4.5210,11
2009-10-16,12:35:00,4.5150,4.5150,4.5120,4.5120,2
2009-10-16,12:45:00,4.5110,4.5120,4.5110,4.5120,3
2009-10-16,12:50:00,4.5110,4.5110,4.5110,4.5110,9
2009-10-16,12:55:00,4.5110,4.5150,4.5110,4.5130,19
2009-10-16,13:05:00,4.5120,4.5120,4.5120,4.5120,1
2009-10-16,13:10:00,4.5130,4.5130,4.5130,4.5130,1
2009-10-16,13:15:00,4.5130,4.5210,4.5130,4.5200,18
2009-10-16,13:20:00,4.5210,4.5210,4.5210,4.5210,2
2009-10-16,13:50:00,4.5170,4.5170,4.5170,4.5170,2
2009-10-16,13:55:00,4.5170,4.5170,4.5170,4.5170,1
2009-10-16,14:05:00,4.5160,4.5160,4.5160,4.5160,1
2009-10-16,14:10:00,4.5170,4.5170,4.5170,4.5170,2
2009-10-16,14:15:00,4.5170,4.5170,4.5130,4.5130,7
2009-10-16,14:25:00,4.5130,4.5130,4.5130,4.5130,1
2009-10-16,14:30:00,4.5130,4.5130,4.5120,4.5120,5
2009-10-16,14:35:00,4.5140,4.5140,4.5140,4.5140,5
2009-10-16,14:45:00,4.5140,4.5140,4.5140,4.5140,1
2009-10-16,14:50:00,4.5130,4.5130,4.5120,4.5120,3
2009-10-16,14:55:00,4.5120,4.5190,4.5110,4.5150,20
2009-10-16,15:00:00,4.5120,4.5220,4.5120,4.5210,26
2009-10-16,15:05:00,4.5200,4.5230,4.5200,4.5220,4
2009-10-16,15:10:00,4.5220,4.5260,4.5220,4.5260,4
2009-10-16,15:15:00,4.5250,4.5260,4.5250,4.5260,8
2009-10-16,15:20:00,4.5240,4.5240,4.5240,4.5240,4
2009-10-16,15:25:00,4.5240,4.5240,4.5240,4.5240,1
2009-10-16,15:30:00,4.5240,4.5240,4.5220,4.5240,8
2009-10-16,15:35:00,4.5240,4.5240,4.5210,4.5210,10
2009-10-16,15:45:00,4.5210,4.5230,4.5210,4.5210,3
2009-10-16,15:50:00,4.5230,4.5230,4.5230,4.5230,1
2009-10-16,15:55:00,4.5210,4.5220,4.5200,4.5220,6
2009-10-16,16:00:00,4.5220,4.5260,4.5220,4.5240,8
2009-10-16,16:05:00,4.5240,4.5240,4.5220,4.5220,3
2009-10-16,16:10:00,4.5240,4.5240,4.5210,4.5210,4
2009-10-16,16:15:00,4.5220,4.5220,4.5220,4.5220,1
2009-10-16,16:25:00,4.5220,4.5220,4.5210,4.5210,2
2009-10-16,16:30:00,4.5230,4.5230,4.5210,4.5210,2
2009-10-16,16:35:00,4.5210,4.5210,4.5210,4.5210,5
2009-10-16,16:40:00,4.5190,4.5200,4.5190,4.5200,6
2009-10-16,16:45:00,4.5190,4.5190,4.5030,4.5040,13
2009-10-16,16:50:00,4.5040,4.5050,4.5040,4.5050,6
2009-10-16,16:55:00,4.5060,4.5070,4.4910,4.4910,49
2009-10-16,17:00:00,4.4950,4.5030,4.4910,4.4910,28
2009-10-16,17:05:00,4.4950,4.4990,4.4940,4.4950,11
2009-10-16,17:10:00,4.4950,4.4950,4.4940,4.4940,17
2009-10-16,17:15:00,4.4950,4.4950,4.4820,4.4870,80
2009-10-16,17:20:00,4.4890,4.4890,4.4880,4.4880,6
2009-10-16,17:25:00,4.4890,4.4950,4.4890,4.4950,7
2009-10-16,17:30:00,4.5000,4.5060,4.4940,4.4950,40
2009-10-16,17:40:00,4.4990,4.4990,4.4990,4.4990,2
2009-10-16,17:45:00,4.4960,4.4960,4.4960,4.4960,1
2009-10-16,17:55:00,4.4970,4.4970,4.4970,4.4970,1
2009-10-16,18:00:00,4.4950,4.4950,4.4930,4.4930,4
2009-10-16,18:05:00,4.4940,4.4960,4.4940,4.4960,2
2009-10-16,18:10:00,4.4940,4.4940,4.4900,4.4900,16
2009-10-16,18:15:00,4.4920,4.4920,4.4910,4.4910,5
2009-10-16,18:20:00,4.4920,4.4920,4.4920,4.4920,1
2009-10-16,18:25:00,4.4910,4.4950,4.4910,4.4950,6
2009-10-16,18:30:00,4.4960,4.4970,4.4780,4.4800,47
2009-10-16,18:35:00,4.4780,4.4830,4.4770,4.4830,14
2009-10-16,18:40:00,4.4780,4.4810,4.4780,4.4790,7
2009-10-16,18:45:00,4.4780,4.4860,4.4680,4.4690,68
2009-10-16,18:50:00,4.4690,4.4700,4.4610,4.4650,30
2009-10-16,18:55:00,4.4650,4.4690,4.4630,4.4630,15
2009-10-16,19:00:00,4.4630,4.4630,4.4560,4.4570,17
2009-10-16,19:05:00,4.4600,4.4690,4.4570,4.4590,20
2009-10-16,19:10:00,4.4630,4.4640,4.4550,4.4550,29
2009-10-16,19:15:00,4.4550,4.4560,4.4380,4.4480,110
2009-10-16,19:20:00,4.4500,4.4580,4.4500,4.4510,24
2009-10-16,19:25:00,4.4480,4.4510,4.4370,4.4370,43
2009-10-16,19:30:00,4.4420,4.4530,4.4380,4.4410,20
2009-10-16,19:35:00,4.4530,4.4580,4.4520,4.4580,13
2009-10-16,19:40:00,4.4580,4.4580,4.4460,4.4460,43
2009-10-16,19:45:00,4.4420,4.4500,4.4390,4.4500,23
2009-10-16,19:50:00,4.4500,4.4620,4.4420,4.4590,31
2009-10-16,19:55:00,4.4580,4.4820,4.4580,4.4760,122
2009-10-16,20:00:00,4.4760,4.4830,4.4640,4.4650,75
2009-10-16,20:05:00,4.4690,4.4810,4.4680,4.4810,48
2009-10-16,20:10:00,4.4810,4.5060,4.4810,4.4940,261
2009-10-16,20:15:00,4.4940,4.4970,4.4750,4.4750,176
2009-10-16,20:20:00,4.4780,4.4860,4.4680,4.4790,92
2009-10-16,20:25:00,4.4740,4.5050,4.4740,4.4940,213
2009-10-16,20:30:00,4.4940,4.5200,4.4940,4.5080,396
2009-10-16,20:35:00,4.5080,4.5730,4.5050,4.5540,1039
2009-10-16,20:40:00,4.5520,4.5540,4.5270,4.5300,328
2009-10-16,20:45:00,4.5300,4.5390,4.5130,4.5240,345
2009-10-16,20:50:00,4.5190,4.5380,4.5140,4.5360,338
2009-10-16,20:55:00,4.5350,4.5380,4.5130,4.5290,298
2009-10-16,21:00:00,4.5290,4.5340,4.4740,4.5090,1455
2009-10-16,21:05:00,4.5100,4.5190,4.4900,4.5030,513
2009-10-16,21:10:00,4.5040,4.5560,4.4970,4.5540,754
2009-10-16,21:15:00,4.5560,4.5970,4.5540,4.5840,2629
2009-10-16,21:20:00,4.5870,4.6300,4.5870,4.5940,2829
2009-10-16,21:25:00,4.5950,4.6120,4.5820,4.6080,886
2009-10-16,21:30:00,4.6080,4.6130,4.5880,4.6050,1085
2009-10-16,21:35:00,4.6080,4.6260,4.5960,4.6140,2199
2009-10-16,21:40:00,4.6150,4.6570,4.6140,4.6450,2682
2009-10-16,21:45:00,4.6440,4.6520,4.6290,4.6510,1176
2009-10-16,21:50:00,4.6510,4.7290,4.6480,4.7170,5433
2009-10-16,21:55:00,4.7160,4.7180,4.6940,4.7050,2927
2009-10-16,22:00:00,4.7070,4.7180,4.6830,4.6830,2516
2009-10-16,22:05:00,4.6830,4.7140,4.6830,4.6940,1811
2009-10-16,22:10:00,4.6940,4.6970,4.6720,4.6840,1790
2009-10-16,22:15:00,4.6830,4.6940,4.6780,4.6900,812
2009-10-16,22:20:00,4.6900,4.7290,4.6890,4.7240,2169
2009-10-16,22:25:00,4.7240,4.7350,4.7110,4.7160,1796
2009-10-16,22:30:00,4.7140,4.7190,4.6880,4.6920,1362
2009-10-16,22:35:00,4.6920,4.7130,4.6920,4.7110,688
2009-10-16,22:40:00,4.7120,4.7150,4.6830,4.6980,929
2009-10-16,22:45:00,4.6980,4.7110,4.6980,4.7040,490
2009-10-16,22:50:00,4.7040,4.7170,4.7020,4.7100,933
2009-10-16,22:55:00,4.7130,4.7250,4.7040,4.7230,880
2009-10-16,23:00:00,4.7240,4.7500,4.7210,4.7430,2439
2009-10-16,23:05:00,4.7430,4.7570,4.7370,4.7380,1782
2009-10-16,23:10:00,4.7370,4.7430,4.7150,4.7210,1887
2009-10-16,23:15:00,4.7210,4.7350,4.7190,4.7350,970
2009-10-16,23:20:00,4.7340,4.7390,4.7290,4.7360,906
2009-10-16,23:25:00,4.7360,4.7530,4.7320,4.7470,1186
2009-10-16,23:30:00,4.7490,4.7510,4.7220,4.7310,781
2009-10-16,23:35:00,4.7320,4.7480,4.7260,4.7410,859
2009-10-16,23:40:00,4.7440,4.7500,4.7370,4.7480,736
2009-10-16,23:45:00,4.7470,4.7580,4.7410,4.7530,1469
2009-10-16,23:50:00,4.7530,4.7560,4.7460,4.7500,730
2009-10-16,23:55:00,4.7490,4.7530,4.7450,4.7480,861
2009-10-17,00:00:00,4.7470,4.7520,4.7190,4.7280,1272
2009-10-17,00:05:00,4.7290,4.7440,4.7250,4.7440,342
2009-10-17,00:10:00,4.7440,4.7510,4.7360,4.7440,393
2009-10-17,00:15:00,4.7450,4.7490,4.7400,4.7420,401
2009-10-17,00:20:00,4.7420,4.7460,4.7380,4.7450,569
2009-10-17,00:25:00,4.7450,4.7460,4.7180,4.7270,716
2009-10-17,00:30:00,4.7290,4.7310,4.7170,4.7200,1139
2009-10-17,00:35:00,4.7210,4.7350,4.7200,4.7330,408
2009-10-17,00:40:00,4.7320,4.7340,4.7150,4.7160,680
2009-10-17,00:45:00,4.7150,4.7350,4.7150,4.7320,643
2009-10-17,00:50:00,4.7330,4.7440,4.7280,4.7400,439
2009-10-17,00:55:00,4.7410,4.7430,4.7250,4.7310,477
2009-10-17,01:00:00,4.7290,4.7530,4.7290,4.7400,761
2009-10-17,01:05:00,4.7390,4.7440,4.7240,4.7390,423
2009-10-17,01:10:00,4.7400,4.8010,4.7400,4.7880,3823
2009-10-17,01:15:00,4.7870,4.8180,4.7860,4.7970,2888
2009-10-17,01:20:00,4.7960,4.8250,4.7930,4.7960,1919
2009-10-17,01:25:00,4.7950,4.8380,4.7940,4.8250,2265
2009-10-17,01:30:00,4.8250,4.8290,4.8100,4.8210,1459
2009-10-17,01:35:00,4.8200,4.8550,4.8190,4.8380,2832
2009-10-17,01:40:00,4.8380,4.8800,4.8360,4.8600,2111
2009-10-17,01:45:00,4.8600,4.8700,4.8450,4.8510,2045
2009-10-17,01:50:00,4.8490,4.8600,4.8420,4.8520,848
2009-10-17,01:55:00,4.8520,4.8550,4.8400,4.8400,595
2009-10-17,02:00:00,4.8400,4.8420,4.8230,4.8350,1223
2009-10-17,02:05:00,4.8360,4.8380,4.8240,4.8270,727
2009-10-17,02:10:00,4.8250,4.8350,4.8020,4.8300,1343
2009-10-17,02:15:00,4.8300,4.8320,4.7850,4.7950,1813
2009-10-17,02:20:00,4.7950,4.8180,4.7850,4.8140,1534
2009-10-17,02:25:00,4.8130,4.8160,4.7680,4.7730,3829
2009-10-17,02:30:00,4.7730,4.7870,4.7710,4.7850,964
2009-10-17,02:35:00,4.7860,4.7890,4.7850,4.7870,115
2009-10-17,02:40:00,4.7880,4.7900,4.7820,4.7860,344
2009-10-17,02:45:00,4.7870,4.7890,4.7850,4.7870,123
2009-10-17,02:50:00,4.7860,4.7860,4.7790,4.7800,170
2009-10-17,02:55:00,4.7790,4.7800,4.7760,4.7770,91
2009-10-17,03:00:00,4.7760,4.7830,4.7750,4.7830,106
2009-10-17,03:05:00,4.7840,4.7880,4.7800,4.7810,175
2009-10-17,03:10:00,4.7810,4.7890,4.7800,4.7800,193
2009-10-17,03:15:00,4.7810,4.7840,4.7800,4.7830,44
2009-10-17,03:20:00,4.7830,4.7880,4.7800,4.7880,153
2009-10-17,03:25:00,4.7880,4.7880,4.7790,4.7830,163
2009-10-17,03:30:00,4.7820,4.7830,4.7780,4.7800,31
2009-10-17,03:35:00,4.7800,4.7890,4.7800,4.7870,123
2009-10-17,03:40:00,4.7860,4.7880,4.7850,4.7860,45
2009-10-17,03:45:00,4.7860,4.7860,4.7780,4.7820,185
2009-10-17,03:50:00,4.7830,4.7830,4.7760,4.7780,35
2009-10-17,03:55:00,4.7780,4.7800,4.7620,4.7660,162
2009-10-17,04:00:00,4.7660,4.7740,4.7590,4.7710,105
2009-10-17,04:05:00,4.7720,4.7720,4.7660,4.7710,17
2009-10-17,04:10:00,4.7700,4.7750,4.7700,4.7750,14
2009-10-17,04:15:00,4.7750,4.7770,4.7750,4.7750,8
2009-10-17,04:20:00,4.7770,4.7800,4.7750,4.7750,22
2009-10-17,04:25:00,4.7770,4.7800,4.7770,4.7800,9
2009-10-17,04:30:00,4.7760,4.7790,4.7750,4.7780,26
2009-10-17,04:35:00,4.7760,4.7800,4.7760,4.7800,16
2009-10-17,04:40:00,4.7800,4.7900,4.7800,4.7800,26
2009-10-17,04:45:00,4.7870,4.7870,4.7870,4.7870,5
2009-10-17,04:50:00,4.7880,4.7880,4.7850,4.7880,13
2009-10-17,04:55:00,4.7870,4.7910,4.7860,4.7910,27
2009-10-17,05:00:00,4.7910,4.7910,4.7850,4.7850,21
2009-10-17,05:05:00,4.7880,4.7880,4.7830,4.7870,10
2009-10-17,05:10:00,4.7840,4.7900,4.7840,4.7900,6
2009-10-19,06:00:00,4.7700,4.8100,4.7700,4.7960,18
2009-10-19,06:05:00,4.8170,4.8380,4.8170,4.8380,6
2009-10-19,06:10:00,4.8190,4.8250,4.7960,4.8030,7
2009-10-19,06:15:00,4.8030,4.8040,4.7960,4.8030,7
2009-10-19,06:20:00,4.8130,4.8130,4.8030,4.8030,4
2009-10-19,06:25:00,4.8140,4.8150,4.8120,4.8120,3
2009-10-19,06:30:00,4.8050,4.8050,4.8050,4.8050,1
2009-10-19,06:35:00,4.8100,4.8100,4.8100,4.8100,2
2009-10-19,06:40:00,4.8170,4.8170,4.8100,4.8100,3
2009-10-19,06:45:00,4.8100,4.8100,4.7950,4.7970,30
2009-10-19,06:50:00,4.7970,4.8000,4.7950,4.7980,4
2009-10-19,07:00:00,4.7950,4.8000,4.7950,4.8000,9
2009-10-19,07:10:00,4.8040,4.8130,4.8040,4.8130,2
2009-10-19,07:15:00,4.8000,4.8070,4.8000,4.8020,3
2009-10-19,07:20:00,4.7990,4.7990,4.7990,4.7990,2
2009-10-19,07:25:00,4.8020,4.8150,4.8020,4.8150,9
2009-10-19,07:30:00,4.8160,4.8170,4.8160,4.8170,3
2009-10-19,07:35:00,4.8160,4.8160,4.8160,4.8160,2
2009-10-19,08:10:00,4.8010,4.8040,4.8010,4.8040,3
2009-10-19,08:15:00,4.8060,4.8060,4.8060,4.8060,1
2009-10-19,08:20:00,4.8060,4.8060,4.7980,4.7980,4
2009-10-19,08:25:00,4.7980,4.7980,4.7970,4.7970,3
2009-10-19,08:30:00,4.7900,4.7900,4.7900,4.7900,1
2009-10-19,08:35:00,4.7900,4.7900,4.7900,4.7900,8
2009-10-19,08:45:00,4.7860,4.7860,4.7850,4.7850,9
2009-10-19,08:50:00,4.7830,4.7830,4.7800,4.7800,28
2009-10-19,08:55:00,4.7800,4.7800,4.7800,4.7800,4
2009-10-19,09:10:00,4.7800,4.7800,4.7800,4.7800,5
2009-10-19,09:15:00,4.7820,4.7820,4.7800,4.7800,2
2009-10-19,09:25:00,4.7800,4.7800,4.7780,4.7780,4
2009-10-19,09:35:00,4.7740,4.7740,4.7730,4.7730,6
2009-10-19,09:40:00,4.7720,4.7740,4.7720,4.7740,4
2009-10-19,09:45:00,4.7740,4.7740,4.7740,4.7740,2
2009-10-19,09:50:00,4.7750,4.7850,4.7750,4.7850,7
2009-10-19,10:00:00,4.7800,4.7800,4.7800,4.7800,3
2009-10-19,10:05:00,4.7850,4.7870,4.7850,4.7870,22
2009-10-19,10:15:00,4.7870,4.7940,4.7750,4.7800,37
2009-10-19,10:20:00,4.7820,4.7880,4.7820,4.7880,4
2009-10-19,10:30:00,4.7920,4.7920,4.7920,4.7920,2
2009-10-19,10:35:00,4.7910,4.7910,4.7900,4.7900,2
2009-10-19,10:40:00,4.7870,4.7920,4.7870,4.7920,8
2009-10-19,10:45:00,4.7930,4.7940,4.7930,4.7940,2
2009-10-19,11:00:00,4.7930,4.8020,4.7930,4.8020,2
2009-10-19,11:05:00,4.8020,4.8020,4.8020,4.8020,10
2009-10-19,11:10:00,4.8110,4.8320,4.8110,4.8310,14
2009-10-19,11:15:00,4.8240,4.8240,4.8230,4.8230,2
2009-10-19,11:20:00,4.8320,4.8570,4.8320,4.8340,43
2009-10-19,11:25:00,4.8450,4.8510,4.8450,4.8510,2
2009-10-19,11:30:00,4.8450,4.8450,4.8450,4.8450,1
2009-10-19,11:35:00,4.8450,4.8450,4.8450,4.8450,1
2009-10-19,11:40:00,4.8410,4.8410,4.8400,4.8400,2
2009-10-19,12:00:00,4.8430,4.8430,4.8320,4.8320,2
2009-10-19,12:05:00,4.8310,4.8310,4.8230,4.8230,10
2009-10-19,12:10:00,4.8230,4.8300,4.8230,4.8270,11
2009-10-19,12:15:00,4.8260,4.8270,4.8260,4.8270,2
2009-10-19,12:25:00,4.8270,4.8270,4.8260,4.8260,8
2009-10-19,12:50:00,4.8380,4.8380,4.8380,4.8380,1
2009-10-19,13:00:00,4.8380,4.8380,4.8220,4.8220,2
2009-10-19,13:05:00,4.8300,4.8300,4.8300,4.8300,1
2009-10-19,13:20:00,4.8340,4.8340,4.8340,4.8340,1
2009-10-19,13:45:00,4.8380,4.8380,4.8380,4.8380,1
2009-10-19,13:50:00,4.8310,4.8310,4.8230,4.8230,2
2009-10-19,13:55:00,4.8220,4.8220,4.8220,4.8220,1
2009-10-19,14:30:00,4.8190,4.8300,4.8150,4.8300,7
2009-10-19,14:40:00,4.8300,4.8300,4.8300,4.8300,1
2009-10-19,14:50:00,4.8230,4.8230,4.8090,4.8100,33
2009-10-19,14:55:00,4.8240,4.8240,4.8240,4.8240,2
2009-10-19,15:00:00,4.8110,4.8200,4.8110,4.8200,3
2009-10-19,15:05:00,4.8210,4.8220,4.8210,4.8220,3
2009-10-19,15:15:00,4.8200,4.8200,4.8200,4.8200,1
2009-10-19,15:25:00,4.8110,4.8110,4.7920,4.7970,14
2009-10-19,15:30:00,4.8000,4.8040,4.8000,4.8040,4
2009-10-19,15:35:00,4.8040,4.8050,4.8030,4.8050,7
2009-10-19,15:40:00,4.8040,4.8150,4.8030,4.8100,19
2009-10-19,15:50:00,4.8020,4.8020,4.8010,4.8020,12
2009-10-19,15:55:00,4.8040,4.8040,4.8040,4.8040,1
2009-10-19,16:00:00,4.8080,4.8090,4.8010,4.8010,4
2009-10-19,16:05:00,4.7970,4.7970,4.7970,4.7970,8
2009-10-19,16:10:00,4.8010,4.8100,4.8010,4.8100,15
2009-10-19,16:15:00,4.7980,4.8010,4.7980,4.8010,4
2009-10-19,16:35:00,4.8050,4.8050,4.8050,4.8050,9
2009-10-19,16:40:00,4.8030,4.8030,4.7910,4.7920,10
2009-10-19,16:50:00,4.7930,4.7930,4.7930,4.7930,2
2009-10-19,16:55:00,4.7940,4.8000,4.7930,4.8000,6
2009-10-19,17:00:00,4.7950,4.8000,4.7900,4.7900,9
2009-10-19,17:05:00,4.7890,4.7890,4.7870,4.7870,4
2009-10-19,17:10:00,4.7900,4.7900,4.7850,4.7850,18
2009-10-19,17:15:00,4.7850,4.7850,4.7850,4.7850,1
2009-10-19,17:25:00,4.7860,4.7860,4.7810,4.7810,18
2009-10-19,17:30:00,4.7820,4.7840,4.7820,4.7820,7
2009-10-19,17:35:00,4.7810,4.7830,4.7810,4.7810,15
2009-10-19,17:40:00,4.7820,4.7820,4.7770,4.7770,27
2009-10-19,17:45:00,4.7770,4.7800,4.7770,4.7800,4
2009-10-19,17:50:00,4.7810,4.7820,4.7810,4.7820,3
2009-10-19,17:55:00,4.7790,4.7830,4.7790,4.7830,3
2009-10-19,18:00:00,4.7810,4.7810,4.7750,4.7750,12
2009-10-19,18:05:00,4.7750,4.7820,4.7670,4.7740,38
2009-10-19,18:10:00,4.7750,4.7750,4.7750,4.7750,1
2009-10-19,18:15:00,4.7750,4.7810,4.7750,4.7810,2
2009-10-19,18:25:00,4.7740,4.7740,4.7690,4.7690,2
2009-10-19,18:30:00,4.7690,4.7700,4.7690,4.7700,2
2009-10-19,18:35:00,4.7670,4.7680,4.7660,4.7670,14
2009-10-19,18:40:00,4.7680,4.7810,4.7680,4.7680,18
2009-10-19,18:45:00,4.7660,4.7690,4.7660,4.7670,6
2009-10-19,18:50:00,4.7700,4.7730,4.7700,4.7730,2
2009-10-19,18:55:00,4.7790,4.7830,4.7750,4.7830,17
2009-10-19,19:00:00,4.7800,4.8050,4.7800,4.8040,33
2009-10-19,19:05:00,4.7960,4.8020,4.7960,4.8020,5
2009-10-19,19:10:00,4.8020,4.8070,4.7980,4.8050,18
2009-10-19,19:20:00,4.8050,4.8070,4.8050,4.8070,2
2009-10-19,19:25:00,4.8080,4.8100,4.8020,4.8100,42
2009-10-19,19:30:00,4.8070,4.8250,4.8070,4.8210,103
2009-10-19,19:35:00,4.8210,4.8390,4.8170,4.8390,86
2009-10-19,19:40:00,4.8380,4.8400,4.8190,4.8210,131
2009-10-19,19:45:00,4.8220,4.8220,4.8010,4.8040,84
2009-10-19,19:50:00,4.8060,4.8060,4.7780,4.7780,54
2009-10-19,19:55:00,4.7790,4.7850,4.7670,4.7810,71
2009-10-19,20:00:00,4.7780,4.7800,4.7730,4.7770,36
2009-10-19,20:05:00,4.7770,4.7800,4.7600,4.7670,190
2009-10-19,20:10:00,4.7610,4.7750,4.7580,4.7640,139
2009-10-19,20:15:00,4.7630,4.7760,4.7580,4.7650,214
2009-10-19,20:20:00,4.7660,4.8020,4.7650,4.7900,548
2009-10-19,20:25:00,4.7920,4.8210,4.7850,4.8190,452
2009-10-19,20:30:00,4.8180,4.8290,4.8090,4.8090,689
2009-10-19,20:35:00,4.8090,4.8090,4.7820,4.8020,496
2009-10-19,20:40:00,4.8030,4.8080,4.7690,4.7750,383
2009-10-19,20:45:00,4.7780,4.8000,4.7750,4.7960,299
2009-10-19,20:50:00,4.7970,4.8150,4.7970,4.8060,232
2009-10-19,20:55:00,4.8060,4.8110,4.7930,4.8050,375
2009-10-19,21:00:00,4.8060,4.8090,4.7250,4.7440,2619
2009-10-19,21:05:00,4.7410,4.7560,4.6870,4.6920,2497
2009-10-19,21:10:00,4.6940,4.7070,4.6800,4.6800,1946
2009-10-19,21:15:00,4.6820,4.7170,4.6800,4.7130,1569
2009-10-19,21:20:00,4.7130,4.7430,4.7100,4.7250,1565
2009-10-19,21:25:00,4.7230,4.7280,4.7060,4.7140,703
2009-10-19,21:30:00,4.7120,4.7290,4.6720,4.6850,1746
2009-10-19,21:35:00,4.6850,4.7120,4.6810,4.6940,1181
2009-10-19,21:40:00,4.6950,4.7290,4.6930,4.7120,1386
2009-10-19,21:45:00,4.7080,4.7240,4.6940,4.7230,957
2009-10-19,21:50:00,4.7240,4.7260,4.6890,4.6910,723
2009-10-19,21:55:00,4.6920,4.7100,4.6750,4.7060,1119
2009-10-19,22:00:00,4.7080,4.7170,4.6940,4.7080,963
2009-10-19,22:05:00,4.7080,4.7100,4.6900,4.6970,820
2009-10-19,22:10:00,4.6960,4.7010,4.6850,4.6870,602
2009-10-19,22:15:00,4.6860,4.6940,4.6760,4.6880,830
2009-10-19,22:20:00,4.6880,4.7110,4.6870,4.7070,1004
2009-10-19,22:25:00,4.7060,4.7210,4.6930,4.7150,702
2009-10-19,22:30:00,4.7180,4.7710,4.7120,4.7520,2021
2009-10-19,22:35:00,4.7510,4.7800,4.7410,4.7770,1069
2009-10-19,22:40:00,4.7760,4.8280,4.7720,4.7890,2813
2009-10-19,22:45:00,4.7910,4.8280,4.7880,4.8080,1584
2009-10-19,22:50:00,4.8090,4.8300,4.7920,4.8290,1067
2009-10-19,22:55:00,4.8280,4.8370,4.8120,4.8200,1439
2009-10-19,23:00:00,4.8200,4.8480,4.8180,4.8260,1423
2009-10-19,23:05:00,4.8260,4.8300,4.8120,4.8210,1038
2009-10-19,23:10:00,4.8200,4.8250,4.7970,4.8100,805
2009-10-19,23:15:00,4.8100,4.8680,4.8100,4.8490,1844
2009-10-19,23:20:00,4.8480,4.8730,4.8400,4.8520,1632
2009-10-19,23:25:00,4.8510,4.8960,4.8500,4.8840,2469
2009-10-19,23:30:00,4.8830,4.8930,4.8550,4.8630,1136
2009-10-19,23:35:00,4.8640,4.8850,4.8610,4.8850,686
2009-10-19,23:40:00,4.8820,4.8870,4.8790,4.8820,400
2009-10-19,23:45:00,4.8800,4.8870,4.8790,4.8820,441
2009-10-19,23:50:00,4.8820,4.9160,4.8820,4.9050,1850
2009-10-19,23:55:00,4.9030,4.9100,4.8810,4.8930,1356
2009-10-20,00:00:00,4.8930,4.8940,4.8700,4.8740,676
2009-10-20,00:05:00,4.8740,4.8860,4.8740,4.8800,413
2009-10-20,00:10:00,4.8800,4.8950,4.8800,4.8870,471
2009-10-20,00:15:00,4.8890,4.8970,4.8800,4.8920,363
2009-10-20,00:20:00,4.8910,4.9050,4.8870,4.8880,1074
2009-10-20,00:25:00,4.8870,4.8980,4.8770,4.8910,681
2009-10-20,00:30:00,4.8910,4.9040,4.8850,4.8920,945
2009-10-20,00:35:00,4.8920,4.9020,4.8890,4.8920,379
2009-10-20,00:40:00,4.8920,4.9000,4.8690,4.8890,738
2009-10-20,00:45:00,4.8890,4.8960,4.8880,4.8900,267
2009-10-20,00:50:00,4.8910,4.8920,4.8640,4.8720,459
2009-10-20,00:55:00,4.8700,4.8700,4.8420,4.8460,821
2009-10-20,01:00:00,4.8450,4.8500,4.8340,4.8390,1058
2009-10-20,01:05:00,4.8390,4.8680,4.8380,4.8520,911
2009-10-20,01:10:00,4.8510,4.8560,4.8310,4.8330,562
2009-10-20,01:15:00,4.8330,4.8380,4.8240,4.8290,670
2009-10-20,01:20:00,4.8300,4.8490,4.8290,4.8330,523
2009-10-20,01:25:00,4.8330,4.8630,4.8330,4.8550,354
2009-10-20,01:30:00,4.8550,4.8570,4.8430,4.8490,251
2009-10-20,01:35:00,4.8480,4.8660,4.8450,4.8560,451
2009-10-20,01:40:00,4.8550,4.8680,4.8540,4.8600,214
2009-10-20,01:45:00,4.8600,4.8640,4.8450,4.8550,325
2009-10-20,01:50:00,4.8520,4.8550,4.8410,4.8450,219
2009-10-20,01:55:00,4.8430,4.8450,4.8300,4.8420,383
2009-10-20,02:00:00,4.8460,4.8770,4.8440,4.8760,501
2009-10-20,02:05:00,4.8750,4.8830,4.8650,4.8730,784
2009-10-20,02:10:00,4.8740,4.8820,4.8590,4.8670,735
2009-10-20,02:15:00,4.8650,4.8900,4.8620,4.8860,914
2009-10-20,02:20:00,4.8860,4.8900,4.8700,4.8780,1053
2009-10-20,02:25:00,4.8770,4.8790,4.8250,4.8280,3139
2009-10-20,02:30:00,4.8290,4.8400,4.8290,4.8370,798
2009-10-20,02:35:00,4.8370,4.8420,4.8360,4.8410,226
2009-10-20,02:40:00,4.8420,4.8440,4.8390,4.8400,172
2009-10-20,02:45:00,4.8400,4.8480,4.8350,4.8350,96
2009-10-20,02:50:00,4.8460,4.8500,4.8440,4.8490,96
2009-10-20,02:55:00,4.8510,4.8530,4.8500,4.8500,130
2009-10-20,03:00:00,4.8520,4.8540,4.8460,4.8470,155
2009-10-20,03:05:00,4.8450,4.8470,4.8440,4.8470,11
2009-10-20,03:10:00,4.8470,4.8490,4.8450,4.8460,30
2009-10-20,03:15:00,4.8450,4.8460,4.8350,4.8360,98
2009-10-20,03:20:00,4.8380,4.8400,4.8360,4.8390,52
2009-10-20,03:25:00,4.8370,4.8370,4.8300,4.8330,67
2009-10-20,03:30:00,4.8340,4.8340,4.8270,4.8300,81
2009-10-20,03:35:00,4.8290,4.8320,4.8270,4.8300,33
2009-10-20,03:40:00,4.8300,4.8380,4.8290,4.8380,75
2009-10-20,03:45:00,4.8390,4.8440,4.8380,4.8390,33
2009-10-20,03:50:00,4.8420,4.8490,4.8380,4.8440,129
2009-10-20,03:55:00,4.8430,4.8430,4.8290,4.8350,102
2009-10-20,04:00:00,4.8310,4.8390,4.8300,4.8390,17
2009-10-20,04:05:00,4.8340,4.8370,4.8250,4.8300,81
2009-10-20,04:10:00,4.8290,4.8300,4.8250,4.8300,18
2009-10-20,04:15:00,4.8280,4.8300,4.8250,4.8250,29
2009-10-20,04:20:00,4.8270,4.8300,4.8270,4.8300,3
2009-10-20,04:25:00,4.8300,4.8300,4.8300,4.8300,2
2009-10-20,04:30:00,4.8360,4.8360,4.8360,4.8360,5
2009-10-20,04:35:00,4.8340,4.8340,4.8340,4.8340,6
2009-10-20,04:45:00,4.8320,4.8360,4.8310,4.8360,10
2009-10-20,04:50:00,4.8360,4.8460,4.8360,4.8460,54
2009-10-20,04:55:00,4.8450,4.8500,4.8450,4.8490,74
2009-10-20,05:00:00,4.8480,4.8550,4.8480,4.8550,18
2009-10-20,05:05:00,4.8590,4.8650,4.8590,4.8650,9
2009-10-20,05:10:00,4.8650,4.8650,4.8600,4.8600,7
2009-10-20,06:00:00,4.8700,4.8700,4.8660,4.8660,2
2009-10-20,06:05:00,4.8690,4.8700,4.8690,4.8700,6
2009-10-20,06:10:00,4.8750,4.8780,4.8750,4.8780,5
2009-10-20,06:15:00,4.8630,4.8630,4.8560,4.8560,2
2009-10-20,06:20:00,4.8730,4.8760,4.8700,4.8700,7
2009-10-20,06:25:00,4.8670,4.8670,4.8670,4.8670,2
2009-10-20,06:35:00,4.8700,4.8700,4.8700,4.8700,1
2009-10-20,06:40:00,4.8710,4.8710,4.8710,4.8710,3
2009-10-20,06:45:00,4.8700,4.8700,4.8700,4.8700,1
2009-10-20,07:00:00,4.8700,4.8700,4.8700,4.8700,1
2009-10-20,07:05:00,4.8740,4.8790,4.8620,4.8620,12
2009-10-20,07:20:00,4.8780,4.8780,4.8780,4.8780,1
2009-10-20,07:30:00,4.8790,4.8790,4.8760,4.8760,5
2009-10-20,07:40:00,4.8690,4.8710,4.8690,4.8710,2
2009-10-20,07:45:00,4.8780,4.8900,4.8780,4.8900,29
2009-10-20,07:55:00,4.8880,4.8880,4.8880,4.8880,1
2009-10-20,08:00:00,4.8860,4.8860,4.8860,4.8860,1
2009-10-20,08:05:00,4.8810,4.8830,4.8810,4.8830,6
2009-10-20,08:10:00,4.8890,4.8890,4.8890,4.8890,10
2009-10-20,08:15:00,4.8870,4.8870,4.8870,4.8870,6
2009-10-20,08:20:00,4.8870,4.8870,4.8820,4.8820,22
2009-10-20,08:30:00,4.8840,4.8840,4.8840,4.8840,1
2009-10-20,08:40:00,4.8880,4.8880,4.8880,4.8880,10
2009-10-20,08:45:00,4.8850,4.8850,4.8850,4.8850,1
2009-10-20,08:50:00,4.8850,4.8850,4.8850,4.8850,3
2009-10-20,09:00:00,4.8850,4.9260,4.8850,4.9260,102
2009-10-20,09:05:00,4.9280,4.9280,4.9050,4.9060,24
2009-10-20,09:10:00,4.9030,4.9070,4.8970,4.9070,14
2009-10-20,09:15:00,4.9080,4.9090,4.8990,4.8990,15
2009-10-20,09:20:00,4.8990,4.9000,4.8970,4.8970,6
2009-10-20,09:25:00,4.9000,4.9000,4.9000,4.9000,1
2009-10-20,09:35:00,4.9020,4.9020,4.9020,4.9020,1
2009-10-20,09:40:00,4.9030,4.9080,4.9030,4.9060,12
2009-10-20,09:45:00,4.9080,4.9080,4.9080,4.9080,1
2009-10-20,09:50:00,4.9090,4.9100,4.9090,4.9100,3
2009-10-20,09:55:00,4.9150,4.9180,4.9150,4.9180,2
2009-10-20,10:00:00,4.9190,4.9200,4.9190,4.9200,2
2009-10-20,10:05:00,4.9210,4.9210,4.9200,4.9200,3
2009-10-20,10:10:00,4.9200,4.9200,4.9200,4.9200,1
2009-10-20,10:15:00,4.9150,4.9150,4.9140,4.9140,4
2009-10-20,10:20:00,4.9150,4.9150,4.9150,4.9150,1
2009-10-20,10:25:00,4.9200,4.9560,4.9200,4.9480,103
2009-10-20,10:30:00,4.9470,4.9470,4.9440,4.9440,3
2009-10-20,10:35:00,4.9430,4.9430,4.9310,4.9310,18
2009-10-20,10:40:00,4.9310,4.9310,4.9280,4.9280,6
2009-10-20,10:45:00,4.9210,4.9290,4.9210,4.9290,3
2009-10-20,10:55:00,4.9270,4.9320,4.9270,4.9320,2
2009-10-20,11:00:00,4.9320,4.9320,4.9320,4.9320,1
2009-10-20,11:10:00,4.9290,4.9290,4.9290,4.9290,1
2009-10-20,11:20:00,4.9210,4.9330,4.9210,4.9330,3
2009-10-20,11:25:00,4.9210,4.9210,4.9210,4.9210,1
2009-10-20,11:30:00,4.9210,4.9210,4.9210,4.9210,1
2009-10-20,11:40:00,4.9220,4.9220,4.9220,4.9220,1
2009-10-20,11:45:00,4.9210,4.9210,4.9210,4.9210,3
2009-10-20,11:50:00,4.9130,4.9130,4.9120,4.9120,2
2009-10-20,11:55:00,4.9110,4.9110,4.9110,4.9110,2
2009-10-20,12:00:00,4.9100,4.9100,4.8980,4.9050,16
2009-10-20,12:10:00,4.9000,4.9000,4.9000,4.9000,2
2009-10-20,12:15:00,4.9040,4.9050,4.9000,4.9000,8
2009-10-20,12:20:00,4.9000,4.9000,4.9000,4.9000,2
2009-10-20,12:25:00,4.9050,4.9050,4.9000,4.9000,3
2009-10-20,12:30:00,4.9000,4.9050,4.8980,4.9050,22
2009-10-20,12:35:00,4.9040,4.9040,4.9000,4.9000,3
2009-10-20,12:40:00,4.9000,4.9010,4.9000,4.9010,2
2009-10-20,12:45:00,4.9000,4.9050,4.9000,4.9050,8
2009-10-20,12:50:00,4.9000,4.9000,4.8980,4.9000,6
2009-10-20,12:55:00,4.9010,4.9020,4.9010,4.9020,2
2009-10-20,13:00:00,4.9020,4.9020,4.8970,4.9000,18
2009-10-20,13:05:00,4.9000,4.9000,4.9000,4.9000,2
2009-10-20,13:10:00,4.9020,4.9070,4.9020,4.9060,7
2009-10-20,13:15:00,4.9080,4.9080,4.9080,4.9080,1
2009-10-20,13:20:00,4.9080,4.9130,4.9080,4.9130,6
2009-10-20,13:30:00,4.9120,4.9120,4.9100,4.9100,4
2009-10-20,13:45:00,4.9100,4.9120,4.9100,4.9120,2
2009-10-20,13:55:00,4.9100,4.9100,4.9100,4.9100,3
2009-10-20,14:05:00,4.9020,4.9060,4.9000,4.9060,5
2009-10-20,14:10:00,4.9080,4.9100,4.9080,4.9090,5
2009-10-20,14:15:00,4.9090,4.9150,4.9090,4.9150,4
2009-10-20,14:20:00,4.9100,4.9100,4.9100,4.9100,1
2009-10-20,14:30:00,4.9130,4.9140,4.9100,4.9100,3
2009-10-20,14:35:00,4.9080,4.9080,4.9070,4.9070,2
2009-10-20,14:40:00,4.9090,4.9100,4.9090,4.9100,2
2009-10-20,14:45:00,4.9060,4.9100,4.9060,4.9100,5
2009-10-20,14:50:00,4.9100,4.9100,4.9100,4.9100,1
2009-10-20,14:55:00,4.9050,4.9050,4.9030,4.9050,5
2009-10-20,15:00:00,4.9030,4.9030,4.9030,4.9030,3
2009-10-20,15:05:00,4.9000,4.9020,4.9000,4.9020,10
2009-10-20,15:10:00,4.9000,4.9090,4.9000,4.9060,16
2009-10-20,15:15:00,4.9110,4.9200,4.9100,4.9160,59
2009-10-20,15:20:00,4.9200,4.9200,4.9100,4.9100,38
2009-10-20,15:25:00,4.9100,4.9200,4.9040,4.9200,63
2009-10-20,15:30:00,4.9200,4.9200,4.9150,4.9200,11
2009-10-20,15:35:00,4.9190,4.9190,4.9170,4.9170,2
2009-10-20,15:40:00,4.9180,4.9200,4.9140,4.9160,16
2009-10-20,15:45:00,4.9170,4.9200,4.9100,4.9140,66
2009-10-20,15:50:00,4.9130,4.9190,4.9110,4.9140,30
2009-10-20,15:55:00,4.9110,4.9200,4.9100,4.9180,36
2009-10-20,16:00:00,4.9180,4.9190,4.9140,4.9140,10
2009-10-20,16:05:00,4.9160,4.9180,4.9150,4.9170,11
2009-10-20,16:10:00,4.9140,4.9170,4.9080,4.9130,45
2009-10-20,16:15:00,4.9130,4.9150,4.9100,4.9120,23
2009-10-20,16:20:00,4.9140,4.9190,4.9120,4.9180,18
2009-10-20,16:25:00,4.9170,4.9170,4.9150,4.9150,11
2009-10-20,16:30:00,4.9150,4.9170,4.9120,4.9120,5
2009-10-20,16:35:00,4.9130,4.9150,4.9050,4.9050,15
2009-10-20,16:40:00,4.9050,4.9060,4.8990,4.9030,29
2009-10-20,16:45:00,4.9050,4.9050,4.9050,4.9050,1
2009-10-20,16:50:00,4.9050,4.9050,4.9000,4.9000,7
2009-10-20,16:55:00,4.9000,4.9140,4.9000,4.9140,49
2009-10-20,17:00:00,4.9120,4.9170,4.9090,4.9090,28
2009-10-20,17:05:00,4.9100,4.9130,4.9080,4.9110,11
2009-10-20,17:10:00,4.9120,4.9170,4.9070,4.9160,21
2009-10-20,17:15:00,4.9110,4.9130,4.9100,4.9110,10
2009-10-20,17:25:00,4.9110,4.9110,4.9110,4.9110,2
2009-10-20,17:30:00,4.9070,4.9120,4.9070,4.9120,10
2009-10-20,17:35:00,4.9080,4.9080,4.9070,4.9070,2
2009-10-20,17:40:00,4.9050,4.9060,4.9040,4.9060,7
2009-10-20,17:45:00,4.9070,4.9070,4.9070,4.9070,2
2009-10-20,17:50:00,4.9070,4.9070,4.9070,4.9070,1
2009-10-20,17:55:00,4.9050,4.9050,4.9030,4.9030,4
2009-10-20,18:00:00,4.9030,4.9030,4.9030,4.9030,1
2009-10-20,18:05:00,4.9030,4.9030,4.9030,4.9030,28
2009-10-20,18:10:00,4.9040,4.9080,4.9040,4.9080,2
2009-10-20,18:15:00,4.9070,4.9070,4.9070,4.9070,2
2009-10-20,18:20:00,4.9080,4.9080,4.9070,4.9070,11
2009-10-20,18:25:00,4.9080,4.9080,4.9070,4.9070,4
2009-10-20,18:30:00,4.9040,4.9040,4.9030,4.9030,2
2009-10-20,18:40:00,4.9040,4.9040,4.9040,4.9040,1
2009-10-20,18:45:00,4.9070,4.9130,4.9070,4.9130,21
2009-10-20,18:50:00,4.9130,4.9140,4.9130,4.9140,8
2009-10-20,18:55:00,4.9120,4.9120,4.9050,4.9050,6
2009-10-20,19:00:00,4.9050,4.9050,4.9050,4.9050,2
2009-10-20,19:05:00,4.9080,4.9250,4.9080,4.9250,105
2009-10-20,19:10:00,4.9270,4.9340,4.9210,4.9280,62
2009-10-20,19:15:00,4.9280,4.9280,4.9200,4.9220,52
2009-10-20,19:20:00,4.9200,4.9200,4.9180,4.9180,28
2009-10-20,19:25:00,4.9200,4.9200,4.9150,4.9180,21
2009-10-20,19:30:00,4.9160,4.9320,4.9160,4.9220,48
2009-10-20,19:35:00,4.9250,4.9330,4.9190,4.9270,59
2009-10-20,19:40:00,4.9270,4.9370,4.9270,4.9370,87
2009-10-20,19:45:00,4.9360,4.9480,4.9310,4.9480,183
2009-10-20,19:50:00,4.9480,4.9560,4.9190,4.9210,398
2009-10-20,19:55:00,4.9220,4.9320,4.9120,4.9240,117
2009-10-20,20:00:00,4.9240,4.9580,4.9240,4.9580,183
2009-10-20,20:05:00,4.9570,4.9700,4.9500,4.9650,328
2009-10-20,20:10:00,4.9680,4.9750,4.9550,4.9560,342
2009-10-20,20:15:00,4.9560,4.9990,4.9560,4.9870,900
2009-10-20,20:20:00,4.9900,4.9970,4.9630,4.9660,413
2009-10-20,20:25:00,4.9650,4.9850,4.9610,4.9640,500
2009-10-20,20:30:00,4.9620,4.9750,4.9540,4.9650,573
2009-10-20,20:35:00,4.9670,4.9690,4.9430,4.9530,573
2009-10-20,20:40:00,4.9540,4.9670,4.9510,4.9630,326
2009-10-20,20:45:00,4.9640,4.9920,4.9620,4.9780,627
2009-10-20,20:50:00,4.9780,5.0080,4.9700,5.0070,623
2009-10-20,20:55:00,5.0040,5.0450,5.0000,5.0200,2239
2009-10-20,21:00:00,5.0170,5.0580,5.0030,5.0560,3492
2009-10-20,21:05:00,5.0550,5.0860,5.0450,5.0700,3547
2009-10-20,21:10:00,5.0720,5.1100,5.0670,5.0880,4926
2009-10-20,21:15:00,5.0880,5.0990,5.0680,5.0770,2096
2009-10-20,21:20:00,5.0780,5.0910,5.0610,5.0730,1571
2009-10-20,21:25:00,5.0730,5.1040,5.0640,5.1000,1311
2009-10-20,21:30:00,5.0980,5.1000,5.0490,5.0570,2734
2009-10-20,21:35:00,5.0590,5.0630,5.0320,5.0450,1883
2009-10-20,21:40:00,5.0450,5.0560,5.0310,5.0450,1049
2009-10-20,21:45:00,5.0430,5.0610,5.0330,5.0580,1174
2009-10-20,21:50:00,5.0600,5.0670,5.0490,5.0520,799
2009-10-20,21:55:00,5.0510,5.0540,5.0170,5.0230,1443
2009-10-20,22:00:00,5.0230,5.0440,5.0190,5.0320,967
2009-10-20,22:05:00,5.0290,5.0440,4.9940,5.0060,1901
2009-10-20,22:10:00,5.0060,5.0290,4.9960,5.0220,1742
2009-10-20,22:15:00,5.0220,5.0300,5.0080,5.0150,915
2009-10-20,22:20:00,5.0130,5.0250,5.0070,5.0220,1034
2009-10-20,22:25:00,5.0210,5.0450,5.0200,5.0390,1336
2009-10-20,22:30:00,5.0390,5.0550,5.0350,5.0420,742
2009-10-20,22:35:00,5.0430,5.0580,5.0390,5.0520,823
2009-10-20,22:40:00,5.0540,5.0630,5.0460,5.0490,835
2009-10-20,22:45:00,5.0500,5.0510,5.0390,5.0440,463
2009-10-20,22:50:00,5.0420,5.0690,5.0410,5.0610,949
2009-10-20,22:55:00,5.0610,5.0790,5.0600,5.0730,1408
2009-10-20,23:00:00,5.0720,5.0940,5.0610,5.0850,1903
2009-10-20,23:05:00,5.0840,5.0970,5.0810,5.0830,1179
2009-10-20,23:10:00,5.0830,5.0980,5.0790,5.0950,990
2009-10-20,23:15:00,5.0950,5.1000,5.0750,5.0860,762
2009-10-20,23:20:00,5.0860,5.0990,5.0830,5.0880,1006
2009-10-20,23:25:00,5.0870,5.0940,5.0630,5.0700,959
2009-10-20,23:30:00,5.0680,5.0770,5.0520,5.0750,1027
2009-10-20,23:35:00,5.0750,5.0750,5.0530,5.0650,729
2009-10-20,23:40:00,5.0670,5.0790,5.0570,5.0760,601
2009-10-20,23:45:00,5.0780,5.0800,5.0600,5.0660,869
2009-10-20,23:50:00,5.0670,5.0970,5.0650,5.0950,854
2009-10-20,23:55:00,5.0950,5.0960,5.0840,5.0920,537
2009-10-21,00:00:00,5.0930,5.1250,5.0920,5.1100,2803
2009-10-21,00:05:00,5.1120,5.1140,5.0870,5.0960,913
2009-10-21,00:10:00,5.0950,5.1100,5.0920,5.1080,466
2009-10-21,00:15:00,5.1060,5.1130,5.1040,5.1090,442
2009-10-21,00:20:00,5.1090,5.1100,5.0960,5.1050,511
2009-10-21,00:25:00,5.1050,5.1330,5.1020,5.1230,1606
2009-10-21,00:30:00,5.1230,5.1480,5.1090,5.1380,2084
2009-10-21,00:35:00,5.1370,5.1670,5.1340,5.1520,2924
2009-10-21,00:40:00,5.1520,5.1630,5.1410,5.1560,1013
2009-10-21,00:45:00,5.1560,5.1610,5.1400,5.1560,1096
2009-10-21,00:50:00,5.1570,5.1640,5.1380,5.1400,914
2009-10-21,00:55:00,5.1390,5.1460,5.1340,5.1390,596
2009-10-21,01:00:00,5.1390,5.1590,5.1240,5.1260,1227
2009-10-21,01:05:00,5.1270,5.1320,5.1120,5.1170,1164
2009-10-21,01:10:00,5.1170,5.1630,5.1170,5.1600,1022
2009-10-21,01:15:00,5.1600,5.1730,5.1550,5.1620,1849
2009-10-21,01:20:00,5.1600,5.1600,5.1370,5.1490,518
2009-10-21,01:25:00,5.1490,5.1650,5.1400,5.1640,414
2009-10-21,01:30:00,5.1630,5.1850,5.1550,5.1760,1318
2009-10-21,01:35:00,5.1770,5.1930,5.1710,5.1840,2481
2009-10-21,01:40:00,5.1840,5.1950,5.1650,5.1760,1685
2009-10-21,01:45:00,5.1770,5.1860,5.1700,5.1750,923
2009-10-21,01:50:00,5.1740,5.1950,5.1710,5.1820,614
2009-10-21,01:55:00,5.1810,5.1840,5.1580,5.1630,627
2009-10-21,02:00:00,5.1650,5.1780,5.1610,5.1640,557
2009-10-21,02:05:00,5.1630,5.1730,5.1530,5.1700,923
2009-10-21,02:10:00,5.1680,5.1870,5.1670,5.1850,824
2009-10-21,02:15:00,5.1840,5.1940,5.1810,5.1930,1383
2009-10-21,02:20:00,5.1900,5.1940,5.1630,5.1650,1220
2009-10-21,02:25:00,5.1650,5.1740,5.1390,5.1690,2659
2009-10-21,02:30:00,5.1700,5.1800,5.1670,5.1740,869
2009-10-21,02:35:00,5.1750,5.1780,5.1660,5.1720,237
2009-10-21,02:40:00,5.1710,5.1760,5.1690,5.1740,144
2009-10-21,02:45:00,5.1710,5.1780,5.1610,5.1610,153
2009-10-21,02:50:00,5.1720,5.1760,5.1700,5.1760,113
2009-10-21,02:55:00,5.1740,5.1750,5.1680,5.1700,100
2009-10-21,03:00:00,5.1690,5.1730,5.1670,5.1710,112
2009-10-21,03:05:00,5.1720,5.1730,5.1670,5.1680,78
2009-10-21,03:10:00,5.1670,5.1700,5.1650,5.1670,120
2009-10-21,03:15:00,5.1670,5.1710,5.1660,5.1690,23
2009-10-21,03:20:00,5.1680,5.1770,5.1680,5.1720,131
2009-10-21,03:25:00,5.1730,5.1740,5.1710,5.1720,36
2009-10-21,03:30:00,5.1720,5.1780,5.1720,5.1740,117
2009-10-21,03:35:00,5.1740,5.1800,5.1710,5.1770,148
2009-10-21,03:40:00,5.1770,5.1790,5.1760,5.1790,48
2009-10-21,03:45:00,5.1790,5.1790,5.1760,5.1760,26
2009-10-21,03:50:00,5.1750,5.1790,5.1730,5.1750,106
2009-10-21,03:55:00,5.1750,5.1770,5.1700,5.1730,84
2009-10-21,04:00:00,5.1730,5.1730,5.1670,5.1690,86
2009-10-21,04:05:00,5.1710,5.1710,5.1680,5.1680,26
2009-10-21,04:10:00,5.1680,5.1690,5.1680,5.1680,9
2009-10-21,04:15:00,5.1680,5.1690,5.1660,5.1660,11
2009-10-21,04:20:00,5.1670,5.1690,5.1660,5.1690,34
2009-10-21,04:30:00,5.1650,5.1680,5.1500,5.1580,104
2009-10-21,04:35:00,5.1580,5.1660,5.1560,5.1660,21
2009-10-21,04:40:00,5.1670,5.1690,5.1640,5.1640,72
2009-10-21,04:45:00,5.1660,5.1660,5.1630,5.1650,4
2009-10-21,04:50:00,5.1680,5.1710,5.1680,5.1710,10
2009-10-21,04:55:00,5.1670,5.1720,5.1640,5.1640,28
2009-10-21,05:00:00,5.1650,5.1800,5.1650,5.1800,23
2009-10-21,05:05:00,5.1800,5.1840,5.1800,5.1810,19
2009-10-21,05:10:00,5.1830,5.1840,5.1800,5.1800,13
2009-10-21,06:00:00,5.1720,5.1780,5.1700,5.1780,22
2009-10-21,06:05:00,5.1710,5.1790,5.1700,5.1790,20
2009-10-21,06:10:00,5.1730,5.1730,5.1630,5.1630,32
2009-10-21,06:15:00,5.1580,5.1610,5.1570,5.1610,6
2009-10-21,06:20:00,5.1580,5.1580,5.1580,5.1580,1
2009-10-21,06:30:00,5.1600,5.1780,5.1600,5.1600,3
2009-10-21,06:45:00,5.1700,5.1750,5.1700,5.1750,5
2009-10-21,06:50:00,5.1710,5.1710,5.1700,5.1700,2
2009-10-21,07:10:00,5.1750,5.1780,5.1700,5.1700,11
2009-10-21,07:15:00,5.1670,5.1670,5.1650,5.1650,5
2009-10-21,07:30:00,5.1660,5.1660,5.1660,5.1660,1
2009-10-21,07:35:00,5.1700,5.1700,5.1700,5.1700,1
2009-10-21,07:40:00,5.1700,5.1780,5.1700,5.1780,2
2009-10-21,07:45:00,5.1800,5.1800,5.1800,5.1800,1
2009-10-21,07:55:00,5.1770,5.1800,5.1750,5.1800,8
2009-10-21,08:00:00,5.1750,5.1750,5.1750,5.1750,4
2009-10-21,08:05:00,5.1750,5.1750,5.1680,5.1680,3
2009-10-21,08:15:00,5.1780,5.1780,5.1780,5.1780,1
2009-10-21,08:25:00,5.1800,5.1800,5.1800,5.1800,4
2009-10-21,08:40:00,5.1740,5.1740,5.1740,5.1740,1
2009-10-21,08:45:00,5.1680,5.1680,5.1680,5.1680,1
2009-10-21,08:50:00,5.1710,5.1710,5.1710,5.1710,2
2009-10-21,08:55:00,5.1700,5.1710,5.1700,5.1710,3
2009-10-21,09:00:00,5.1780,5.1900,5.1780,5.1890,24
2009-10-21,09:05:00,5.1900,5.2200,5.1900,5.2100,136
2009-10-21,09:10:00,5.2150,5.2160,5.1940,5.1940,27
2009-10-21,09:15:00,5.2000,5.2100,5.2000,5.2100,4
2009-10-21,09:20:00,5.2130,5.2130,5.2010,5.2010,2
2009-10-21,09:25:00,5.1950,5.1950,5.1950,5.1950,1
2009-10-21,09:30:00,5.1960,5.2010,5.1960,5.1980,5
2009-10-21,09:35:00,5.1960,5.1980,5.1820,5.1980,23
2009-10-21,09:40:00,5.1900,5.1900,5.1860,5.1870,5
2009-10-21,09:45:00,5.1810,5.2110,5.1750,5.2110,29
2009-10-21,09:50:00,5.1960,5.1970,5.1920,5.1970,3
2009-10-21,09:55:00,5.1900,5.2000,5.1900,5.2000,5
2009-10-21,10:00:00,5.1950,5.1950,5.1950,5.1950,1
2009-10-21,10:05:00,5.1870,5.1870,5.1800,5.1800,6
2009-10-21,10:10:00,5.1900,5.1920,5.1900,5.1920,3
2009-10-21,10:15:00,5.1900,5.1900,5.1900,5.1900,1
2009-10-21,10:20:00,5.1900,5.1900,5.1900,5.1900,1
2009-10-21,10:25:00,5.1980,5.2000,5.1980,5.2000,3
2009-10-21,10:30:00,5.2010,5.2010,5.2000,5.2000,2
2009-10-21,10:35:00,5.2070,5.2070,5.2070,5.2070,1
2009-10-21,10:40:00,5.2070,5.2090,5.2060,5.2070,5
2009-10-21,10:50:00,5.2040,5.2040,5.2030,5.2040,3
2009-10-21,11:10:00,5.1950,5.1950,5.1950,5.1950,1
2009-10-21,11:15:00,5.1980,5.1980,5.1860,5.1860,12
2009-10-21,11:20:00,5.1860,5.1860,5.1710,5.1710,25
2009-10-21,11:25:00,5.1830,5.1830,5.1830,5.1830,1
2009-10-21,11:55:00,5.1750,5.1780,5.1750,5.1780,2
2009-10-21,12:00:00,5.1780,5.1780,5.1750,5.1780,9
2009-10-21,12:15:00,5.1850,5.1870,5.1850,5.1870,9
2009-10-21,12:20:00,5.1830,5.1830,5.1810,5.1810,3
2009-10-21,12:30:00,5.1860,5.1860,5.1770,5.1780,20
2009-10-21,12:35:00,5.1750,5.1790,5.1750,5.1790,5
2009-10-21,12:40:00,5.1810,5.1810,5.1800,5.1800,2
2009-10-21,12:45:00,5.1840,5.1840,5.1840,5.1840,1
2009-10-21,12:50:00,5.1800,5.1820,5.1800,5.1820,2
2009-10-21,13:00:00,5.1790,5.1800,5.1780,5.1800,5
2009-10-21,13:05:00,5.1930,5.1930,5.1930,5.1930,1
2009-10-21,13:10:00,5.1930,5.1950,5.1880,5.1880,7
2009-10-21,13:15:00,5.1900,5.1920,5.1900,5.1920,4
2009-10-21,13:20:00,5.1900,5.1900,5.1820,5.1820,5
2009-10-21,13:25:00,5.1850,5.1850,5.1850,5.1850,3
2009-10-21,13:30:00,5.1850,5.1850,5.1850,5.1850,1
2009-10-21,13:35:00,5.1830,5.1830,5.1790,5.1790,2
2009-10-21,13:45:00,5.1760,5.1780,5.1750,5.1780,4
2009-10-21,14:00:00,5.1740,5.1790,5.1730,5.1790,4
2009-10-21,14:05:00,5.1780,5.1790,5.1780,5.1790,2
2009-10-21,14:10:00,5.1800,5.1800,5.1770,5.1780,4
2009-10-21,14:15:00,5.1780,5.1800,5.1780,5.1800,3
2009-10-21,14:25:00,5.1790,5.1790,5.1790,5.1790,1
2009-10-21,14:30:00,5.1750,5.1760,5.1750,5.1760,3
2009-10-21,14:35:00,5.1750,5.1790,5.1730,5.1790,6
2009-10-21,14:40:00,5.1770,5.1790,5.1750,5.1780,4
2009-10-21,14:45:00,5.1800,5.1870,5.1800,5.1860,6
2009-10-21,14:50:00,5.1900,5.1900,5.1850,5.1850,4
2009-10-21,14:55:00,5.1850,5.1850,5.1820,5.1850,4
2009-10-21,15:00:00,5.1850,5.1950,5.1850,5.1930,26
2009-10-21,15:05:00,5.1940,5.1990,5.1930,5.1970,29
2009-10-21,15:10:00,5.1970,5.1970,5.1910,5.1910,21
2009-10-21,15:15:00,5.1930,5.2020,5.1930,5.2020,37
2009-10-21,15:20:00,5.2030,5.2090,5.2010,5.2090,26
2009-10-21,15:25:00,5.2130,5.2140,5.2030,5.2070,46
2009-10-21,15:30:00,5.2070,5.2150,5.2070,5.2120,35
2009-10-21,15:35:00,5.2110,5.2120,5.1930,5.2010,35
2009-10-21,15:40:00,5.1990,5.2110,5.1970,5.2100,17
2009-10-21,15:45:00,5.2090,5.2120,5.2090,5.2090,12
2009-10-21,15:50:00,5.2090,5.2110,5.2090,5.2110,6
2009-10-21,15:55:00,5.2100,5.2180,5.2100,5.2170,16
2009-10-21,16:00:00,5.2160,5.2290,5.2150,5.2200,66
2009-10-21,16:05:00,5.2220,5.2230,5.2160,5.2200,41
2009-10-21,16:10:00,5.2150,5.2240,5.2130,5.2240,33
2009-10-21,16:15:00,5.2220,5.2280,5.2220,5.2220,20
2009-10-21,16:20:00,5.2200,5.2260,5.2190,5.2200,16
2009-10-21,16:25:00,5.2210,5.2240,5.2170,5.2190,42
2009-10-21,16:30:00,5.2180,5.2190,5.2150,5.2150,13
2009-10-21,16:35:00,5.2150,5.2190,5.2100,5.2130,19
2009-10-21,16:40:00,5.2110,5.2230,5.2100,5.2230,19
2009-10-21,16:45:00,5.2220,5.2240,5.2150,5.2180,21
2009-10-21,16:50:00,5.2160,5.2200,5.2140,5.2180,16
2009-10-21,16:55:00,5.2180,5.2200,5.2150,5.2160,16
2009-10-21,17:00:00,5.2160,5.2170,5.2160,5.2170,3
2009-10-21,17:05:00,5.2160,5.2190,5.2130,5.2130,27
2009-10-21,17:10:00,5.2120,5.2150,5.2110,5.2110,6
2009-10-21,17:15:00,5.2110,5.2110,5.1890,5.1930,54
2009-10-21,17:20:00,5.1950,5.2010,5.1950,5.2010,11
2009-10-21,17:25:00,5.1970,5.2030,5.1970,5.2030,4
2009-10-21,17:30:00,5.2010,5.2050,5.1990,5.2010,14
2009-10-21,17:35:00,5.2010,5.2010,5.1970,5.1980,6
2009-10-21,17:40:00,5.1990,5.2010,5.1960,5.1960,25
2009-10-21,17:45:00,5.1950,5.1970,5.1770,5.1900,61
2009-10-21,17:50:00,5.1870,5.1870,5.1760,5.1820,16
2009-10-21,17:55:00,5.1800,5.1890,5.1800,5.1890,20
2009-10-21,18:00:00,5.1890,5.2050,5.1890,5.1950,31
2009-10-21,18:05:00,5.1940,5.2020,5.1940,5.2020,10
2009-10-21,18:10:00,5.2010,5.2030,5.2000,5.2010,11
2009-10-21,18:15:00,5.2010,5.2010,5.1800,5.1840,36
2009-10-21,18:20:00,5.1810,5.1820,5.1780,5.1820,25
2009-10-21,18:25:00,5.1820,5.1840,5.1800,5.1800,12
2009-10-21,18:30:00,5.1810,5.1850,5.1800,5.1850,30
2009-10-21,18:35:00,5.1840,5.1850,5.1820,5.1850,5
2009-10-21,18:40:00,5.1850,5.1850,5.1830,5.1830,4
2009-10-21,18:45:00,5.1820,5.1820,5.1800,5.1800,47
2009-10-21,18:50:00,5.1810,5.1860,5.1800,5.1810,17
2009-10-21,18:55:00,5.1800,5.1800,5.1360,5.1380,233
2009-10-21,19:00:00,5.1400,5.1420,5.1310,5.1320,110
2009-10-21,19:05:00,5.1340,5.1350,5.1120,5.1250,258
2009-10-21,19:10:00,5.1230,5.1280,5.1220,5.1230,37
2009-10-21,19:15:00,5.1230,5.1490,5.1220,5.1450,83
2009-10-21,19:20:00,5.1510,5.1640,5.1510,5.1610,53
2009-10-21,19:25:00,5.1610,5.1610,5.1350,5.1370,109
2009-10-21,19:30:00,5.1360,5.1360,5.1210,5.1250,89
2009-10-21,19:35:00,5.1250,5.1290,5.1120,5.1280,130
2009-10-21,19:40:00,5.1290,5.1290,5.1120,5.1120,129
2009-10-21,19:45:00,5.1120,5.1180,5.1000,5.1050,184
2009-10-21,19:50:00,5.1100,5.1200,5.0960,5.0970,198
2009-10-21,19:55:00,5.0970,5.1160,5.0940,5.1080,200
2009-10-21,20:00:00,5.1100,5.1370,5.1070,5.1310,128
2009-10-21,20:05:00,5.1340,5.1630,5.1290,5.1610,362
2009-10-21,20:10:00,5.1600,5.1670,5.1410,5.1460,138
2009-10-21,20:15:00,5.1430,5.1520,5.1290,5.1290,147
2009-10-21,20:20:00,5.1320,5.1320,5.1140,5.1210,199
2009-10-21,20:25:00,5.1160,5.1280,5.1000,5.1280,277
2009-10-21,20:30:00,5.1280,5.1350,5.1020,5.1260,475
2009-10-21,20:35:00,5.1230,5.1690,5.1200,5.1690,555
2009-10-21,20:40:00,5.1670,5.1780,5.1530,5.1730,497
2009-10-21,20:45:00,5.1760,5.1840,5.1650,5.1650,598
2009-10-21,20:50:00,5.1650,5.1690,5.1460,5.1530,326
2009-10-21,20:55:00,5.1530,5.1780,5.1510,5.1740,469
2009-10-21,21:00:00,5.1750,5.1760,5.1140,5.1310,2567
2009-10-21,21:05:00,5.1300,5.1470,5.1190,5.1260,965
2009-10-21,21:10:00,5.1270,5.1620,5.1260,5.1550,753
2009-10-21,21:15:00,5.1560,5.1710,5.1490,5.1630,767
2009-10-21,21:20:00,5.1650,5.1660,5.1440,5.1490,664
2009-10-21,21:25:00,5.1470,5.1950,5.1440,5.1920,1142
2009-10-21,21:30:00,5.1920,5.2390,5.1820,5.2260,3184
2009-10-21,21:35:00,5.2250,5.2920,5.2220,5.2850,4181
2009-10-21,21:40:00,5.2850,5.2920,5.2550,5.2620,2880
2009-10-21,21:45:00,5.2630,5.2670,5.2360,5.2450,1565
2009-10-21,21:50:00,5.2450,5.2540,5.2320,5.2430,1107
2009-10-21,21:55:00,5.2430,5.2450,5.2020,5.2050,1383
2009-10-21,22:00:00,5.2050,5.2370,5.1950,5.2230,1722
2009-10-21,22:05:00,5.2220,5.2220,5.2000,5.2080,789
2009-10-21,22:10:00,5.2090,5.2250,5.2020,5.2050,621
2009-10-21,22:15:00,5.2060,5.2080,5.1720,5.1760,1266
2009-10-21,22:20:00,5.1760,5.1800,5.1570,5.1710,1437
2009-10-21,22:25:00,5.1700,5.1740,5.1630,5.1630,651
2009-10-21,22:30:00,5.1690,5.2070,5.1620,5.1940,1902
2009-10-21,22:35:00,5.1940,5.2450,5.1870,5.2190,1658
2009-10-21,22:40:00,5.2200,5.2580,5.2190,5.2350,1882
2009-10-21,22:45:00,5.2330,5.2410,5.2190,5.2260,925
2009-10-21,22:50:00,5.2260,5.2280,5.2010,5.2020,779
2009-10-21,22:55:00,5.2040,5.2040,5.1660,5.1770,1407
2009-10-21,23:00:00,5.1760,5.1880,5.1680,5.1760,978
2009-10-21,23:05:00,5.1760,5.1900,5.1680,5.1900,651
2009-10-21,23:10:00,5.1880,5.1930,5.1240,5.1310,2623
2009-10-21,23:15:00,5.1310,5.1380,5.1080,5.1120,2461
2009-10-21,23:20:00,5.1130,5.1210,5.0700,5.0920,3099
2009-10-21,23:25:00,5.0930,5.1290,5.0880,5.1290,1144
2009-10-21,23:30:00,5.1300,5.1460,5.1170,5.1350,1270
2009-10-21,23:35:00,5.1340,5.1770,5.1330,5.1730,1582
2009-10-21,23:40:00,5.1740,5.1740,5.1410,5.1460,1086
2009-10-21,23:45:00,5.1450,5.1630,5.1360,5.1470,751
2009-10-21,23:50:00,5.1500,5.1500,5.1240,5.1300,792
2009-10-21,23:55:00,5.1310,5.1350,5.1230,5.1300,318
2009-10-22,00:00:00,5.1320,5.1620,5.1310,5.1570,429
2009-10-22,00:05:00,5.1580,5.1710,5.1430,5.1550,570
2009-10-22,00:10:00,5.1560,5.1670,5.1450,5.1580,556
2009-10-22,00:15:00,5.1580,5.1730,5.1580,5.1700,319
2009-10-22,00:20:00,5.1700,5.2000,5.1700,5.1940,867
2009-10-22,00:25:00,5.1910,5.2200,5.1860,5.2100,1068
2009-10-22,00:30:00,5.2120,5.2240,5.1860,5.2210,1000
2009-10-22,00:35:00,5.2220,5.2690,5.2160,5.2620,2234
2009-10-22,00:40:00,5.2650,5.2650,5.2380,5.2530,1252
2009-10-22,00:45:00,5.2510,5.2890,5.2510,5.2860,1738
2009-10-22,00:50:00,5.2850,5.2990,5.2570,5.2640,1596
2009-10-22,00:55:00,5.2600,5.3100,5.2590,5.3080,2388
2009-10-22,01:00:00,5.3080,5.3180,5.2680,5.2690,1500
2009-10-22,01:05:00,5.2690,5.2880,5.2670,5.2820,487
2009-10-22,01:10:00,5.2850,5.2870,5.2600,5.2650,494
2009-10-22,01:15:00,5.2640,5.2960,5.2620,5.2960,736
2009-10-22,01:20:00,5.2940,5.3100,5.2780,5.2880,800
2009-10-22,01:25:00,5.2900,5.2900,5.2340,5.2450,818
2009-10-22,01:30:00,5.2440,5.2590,5.2290,5.2290,869
2009-10-22,01:35:00,5.2300,5.2590,5.2300,5.2420,601
2009-10-22,01:40:00,5.2430,5.2640,5.2430,5.2570,372
2009-10-22,01:45:00,5.2550,5.2580,5.2440,5.2450,222
2009-10-22,01:50:00,5.2480,5.2690,5.2480,5.2640,471
2009-10-22,01:55:00,5.2630,5.2820,5.2570,5.2650,719
2009-10-22,02:00:00,5.2660,5.2670,5.2260,5.2310,1040
2009-10-22,02:05:00,5.2310,5.2650,5.2290,5.2370,711
2009-10-22,02:10:00,5.2360,5.2380,5.1440,5.1780,3353
2009-10-22,02:15:00,5.1800,5.1800,5.1130,5.1210,2994
2009-10-22,02:20:00,5.1210,5.1470,5.1170,5.1320,1392
2009-10-22,02:25:00,5.1330,5.1410,5.0820,5.0930,3445
2009-10-22,02:30:00,5.0930,5.1190,5.0910,5.1120,1216
2009-10-22,02:35:00,5.1120,5.1130,5.0950,5.0980,592
2009-10-22,02:40:00,5.0970,5.1060,5.0950,5.1060,166
2009-10-22,02:45:00,5.1080,5.1140,5.1000,5.1000,248
2009-10-22,02:50:00,5.1100,5.1120,5.0960,5.1010,176
2009-10-22,02:55:00,5.1000,5.1020,5.0850,5.0900,317
2009-10-22,03:00:00,5.0910,5.1060,5.0890,5.0920,170
2009-10-22,03:05:00,5.0940,5.1030,5.0920,5.0970,130
2009-10-22,03:10:00,5.0980,5.1080,5.0980,5.1080,40
2009-10-22,03:15:00,5.1080,5.1090,5.0960,5.0980,132
2009-10-22,03:20:00,5.0960,5.0990,5.0880,5.0900,159
2009-10-22,03:25:00,5.0900,5.0980,5.0900,5.0940,159
2009-10-22,03:30:00,5.0940,5.0940,5.0860,5.0900,113
2009-10-22,03:35:00,5.0880,5.0930,5.0840,5.0900,98
2009-10-22,03:40:00,5.0940,5.0990,5.0880,5.0930,117
2009-10-22,03:45:00,5.0910,5.0990,5.0910,5.0920,58
2009-10-22,03:50:00,5.0940,5.0990,5.0940,5.0990,30
2009-10-22,03:55:00,5.0990,5.1000,5.0960,5.0970,22
2009-10-22,04:00:00,5.0950,5.0960,5.0920,5.0940,30
2009-10-22,04:05:00,5.0950,5.0950,5.0950,5.0950,7
2009-10-22,04:10:00,5.0950,5.0980,5.0920,5.0930,33
2009-10-22,04:15:00,5.0940,5.0940,5.0940,5.0940,3
2009-10-22,04:20:00,5.0960,5.0990,5.0960,5.0990,26
2009-10-22,04:25:00,5.0970,5.0970,5.0950,5.0950,7
2009-10-22,04:30:00,5.0950,5.0950,5.0810,5.0810,78
2009-10-22,04:35:00,5.0810,5.0980,5.0810,5.0900,130
2009-10-22,04:40:00,5.0880,5.0980,5.0880,5.0980,14
2009-10-22,04:45:00,5.0950,5.0950,5.0900,5.0900,7
2009-10-22,04:50:00,5.0940,5.0980,5.0940,5.0940,8
2009-10-22,04:55:00,5.0980,5.0980,5.0940,5.0940,4
2009-10-22,05:00:00,5.0940,5.0940,5.0940,5.0940,1
2009-10-22,05:05:00,5.0990,5.1000,5.0970,5.0970,17
2009-10-22,05:10:00,5.0990,5.0990,5.0910,5.0980,8
2009-10-22,06:00:00,5.0950,5.0950,5.0950,5.0950,1
2009-10-22,06:05:00,5.0910,5.0950,5.0880,5.0950,34
2009-10-22,06:15:00,5.0990,5.1160,5.0980,5.1130,26
2009-10-22,06:20:00,5.1160,5.1160,5.1160,5.1160,1
2009-10-22,06:25:00,5.1140,5.1140,5.1140,5.1140,1
2009-10-22,06:30:00,5.1140,5.1140,5.1140,5.1140,1
2009-10-22,06:45:00,5.1100,5.1100,5.1030,5.1030,6
2009-10-22,07:00:00,5.1040,5.1040,5.0980,5.1040,11
2009-10-22,07:10:00,5.0980,5.0980,5.0970,5.0970,3
2009-10-22,07:50:00,5.0990,5.0990,5.0990,5.0990,2
2009-10-22,08:00:00,5.1050,5.1050,5.1050,5.1050,1
2009-10-22,08:05:00,5.1050,5.1050,5.1050,5.1050,2
2009-10-22,08:15:00,5.1050,5.1050,5.1050,5.1050,8
2009-10-22,08:20:00,5.1080,5.1080,5.0950,5.0950,12
2009-10-22,08:25:00,5.0950,5.0950,5.0950,5.0950,2
2009-10-22,08:30:00,5.0990,5.0990,5.0990,5.0990,1
2009-10-22,08:35:00,5.0990,5.0990,5.0990,5.0990,14
2009-10-22,08:40:00,5.1000,5.1000,5.0960,5.0960,11
2009-10-22,08:45:00,5.0970,5.0970,5.0950,5.0950,2
2009-10-22,09:00:00,5.0920,5.0950,5.0910,5.0910,5
2009-10-22,09:15:00,5.0910,5.0910,5.0910,5.0910,4
2009-10-22,09:20:00,5.0940,5.0940,5.0940,5.0940,1
2009-10-22,09:35:00,5.0910,5.0910,5.0910,5.0910,4
2009-10-22,09:40:00,5.0940,5.0940,5.0930,5.0940,9
2009-10-22,09:45:00,5.0930,5.0940,5.0930,5.0940,22
2009-10-22,09:50:00,5.0930,5.0930,5.0930,5.0930,1
2009-10-22,09:55:00,5.0940,5.0940,5.0930,5.0940,5
2009-10-22,10:00:00,5.0940,5.0940,5.0910,5.0910,20
2009-10-22,10:05:00,5.0910,5.0930,5.0850,5.0930,27
2009-10-22,10:10:00,5.0870,5.0900,5.0850,5.0900,14
2009-10-22,10:15:00,5.0920,5.0920,5.0920,5.0920,1
2009-10-22,10:20:00,5.0860,5.0920,5.0860,5.0900,4
2009-10-22,10:25:00,5.0900,5.0900,5.0720,5.0720,77
2009-10-22,10:30:00,5.0700,5.0700,5.0640,5.0700,24
2009-10-22,10:35:00,5.0690,5.0690,5.0690,5.0690,1
2009-10-22,10:40:00,5.0700,5.0700,5.0630,5.0670,5
2009-10-22,10:45:00,5.0630,5.0630,5.0630,5.0630,1
2009-10-22,10:50:00,5.0630,5.0700,5.0630,5.0700,6
2009-10-22,10:55:00,5.0700,5.0700,5.0700,5.0700,1
2009-10-22,11:05:00,5.0680,5.0680,5.0680,5.0680,1
2009-10-22,11:25:00,5.0700,5.0710,5.0700,5.0710,2
2009-10-22,11:30:00,5.0770,5.0770,5.0560,5.0560,15
2009-10-22,11:35:00,5.0560,5.0700,5.0550,5.0700,16
2009-10-22,11:40:00,5.0730,5.0800,5.0700,5.0770,13
2009-10-22,11:45:00,5.0760,5.0820,5.0750,5.0820,7
2009-10-22,11:50:00,5.0830,5.0880,5.0830,5.0880,10
2009-10-22,11:55:00,5.0900,5.0900,5.0900,5.0900,5
2009-10-22,12:00:00,5.0900,5.0920,5.0900,5.0920,4
2009-10-22,12:05:00,5.0900,5.0900,5.0900,5.0900,1
2009-10-22,12:15:00,5.0900,5.0900,5.0900,5.0900,6
2009-10-22,12:20:00,5.0900,5.0900,5.0900,5.0900,1
2009-10-22,12:25:00,5.0920,5.0930,5.0920,5.0930,2
2009-10-22,12:30:00,5.0980,5.1090,5.0980,5.1090,42
2009-10-22,12:35:00,5.1090,5.1100,5.1080,5.1080,5
2009-10-22,12:40:00,5.1090,5.1120,5.1080,5.1120,20
2009-10-22,12:45:00,5.1100,5.1220,5.1100,5.1210,23
2009-10-22,12:50:00,5.1210,5.1220,5.1190,5.1190,22
2009-10-22,12:55:00,5.1230,5.1340,5.1230,5.1300,21
2009-10-22,13:00:00,5.1300,5.1320,5.1080,5.1240,42
2009-10-22,13:05:00,5.1240,5.1320,5.1210,5.1290,10
2009-10-22,13:10:00,5.1300,5.1310,5.1300,5.1300,4
2009-10-22,13:15:00,5.1280,5.1300,5.1280,5.1280,3
2009-10-22,13:20:00,5.1260,5.1300,5.1260,5.1300,7
2009-10-22,13:25:00,5.1300,5.1340,5.1300,5.1340,14
2009-10-22,13:30:00,5.1330,5.1340,5.1330,5.1330,5
2009-10-22,13:35:00,5.1300,5.1300,5.1250,5.1250,13
2009-10-22,13:50:00,5.1290,5.1370,5.1290,5.1370,12
2009-10-22,13:55:00,5.1370,5.1370,5.1370,5.1370,2
2009-10-22,14:05:00,5.1300,5.1300,5.1290,5.1290,5
2009-10-22,14:10:00,5.1300,5.1300,5.1280,5.1300,8
2009-10-22,14:15:00,5.1240,5.1240,5.1090,5.1090,15
2009-10-22,14:20:00,5.1180,5.1180,5.1180,5.1180,1
2009-10-22,14:25:00,5.1260,5.1300,5.1260,5.1300,7
2009-10-22,14:35:00,5.1250,5.1250,5.1250,5.1250,1
2009-10-22,14:50:00,5.1130,5.1130,5.1050,5.1100,15
2009-10-22,14:55:00,5.1150,5.1150,5.1150,5.1150,1
2009-10-22,15:00:00,5.1160,5.1160,5.1090,5.1160,11
2009-10-22,15:05:00,5.1170,5.1230,5.1130,5.1230,9
2009-10-22,15:10:00,5.1220,5.1220,5.1220,5.1220,1
2009-10-22,15:20:00,5.1290,5.1400,5.1290,5.1400,24
2009-10-22,15:25:00,5.1360,5.1360,5.1330,5.1330,2
2009-10-22,15:30:00,5.1300,5.1310,5.1290,5.1310,4
2009-10-22,15:35:00,5.1250,5.1280,5.1240,5.1280,7
2009-10-22,15:40:00,5.1240,5.1280,5.1240,5.1280,8
2009-10-22,15:45:00,5.1280,5.1280,5.1250,5.1250,4
2009-10-22,15:50:00,5.1230,5.1270,5.1210,5.1210,9
2009-10-22,16:00:00,5.1190,5.1280,5.1160,5.1190,6
2009-10-22,16:05:00,5.1150,5.1280,5.1150,5.1250,9
2009-10-22,16:10:00,5.1200,5.1200,5.1170,5.1170,3
2009-10-22,16:15:00,5.1140,5.1140,5.1080,5.1120,9
2009-10-22,16:20:00,5.1120,5.1120,5.1120,5.1120,1
2009-10-22,16:25:00,5.1150,5.1180,5.1100,5.1110,7
2009-10-22,16:30:00,5.1150,5.1170,5.1070,5.1120,4
2009-10-22,16:35:00,5.1070,5.1090,5.1050,5.1080,6
2009-10-22,16:40:00,5.1070,5.1070,5.1020,5.1060,7
2009-10-22,16:45:00,5.1040,5.1110,5.1040,5.1110,9
2009-10-22,16:50:00,5.1080,5.1170,5.1080,5.1170,3
2009-10-22,16:55:00,5.1200,5.1210,5.1150,5.1200,5
2009-10-22,17:00:00,5.1180,5.1180,5.1180,5.1180,2
2009-10-22,17:05:00,5.1170,5.1230,5.1140,5.1230,7
2009-10-22,17:10:00,5.1200,5.1210,5.1140,5.1150,8
2009-10-22,17:15:00,5.1170,5.1170,5.1050,5.1060,12
2009-10-22,17:20:00,5.1060,5.1080,5.0910,5.0910,19
2009-10-22,17:25:00,5.1000,5.1000,5.0940,5.0980,3
2009-10-22,17:30:00,5.0970,5.0970,5.0900,5.0910,9
2009-10-22,17:35:00,5.0940,5.0950,5.0940,5.0950,3
2009-10-22,17:40:00,5.1010,5.1050,5.1000,5.1020,8
2009-10-22,17:45:00,5.1020,5.1020,5.0910,5.0920,25
2009-10-22,17:50:00,5.0930,5.0940,5.0880,5.0930,23
2009-10-22,17:55:00,5.0930,5.0940,5.0930,5.0930,8
2009-10-22,18:00:00,5.0940,5.0940,5.0910,5.0930,46
2009-10-22,18:05:00,5.0920,5.0950,5.0910,5.0940,45
2009-10-22,18:10:00,5.0970,5.1030,5.0950,5.0950,13
2009-10-22,18:15:00,5.0970,5.1000,5.0970,5.1000,4
2009-10-22,18:20:00,5.1000,5.1060,5.1000,5.1010,3
2009-10-22,18:25:00,5.1010,5.1010,5.0990,5.0990,3
2009-10-22,18:30:00,5.0990,5.0990,5.0990,5.0990,1
2009-10-22,18:35:00,5.1050,5.1100,5.0800,5.0800,57
2009-10-22,18:40:00,5.0820,5.0840,5.0770,5.0830,15
2009-10-22,18:45:00,5.0830,5.0840,5.0800,5.0800,14
2009-10-22,18:50:00,5.0800,5.0800,5.0750,5.0790,24
2009-10-22,18:55:00,5.0750,5.0790,5.0480,5.0500,147
2009-10-22,19:00:00,5.0490,5.0680,5.0420,5.0570,52
2009-10-22,19:05:00,5.0610,5.0710,5.0380,5.0430,108
2009-10-22,19:10:00,5.0430,5.0500,5.0400,5.0450,23
2009-10-22,19:15:00,5.0500,5.0540,5.0480,5.0540,29
2009-10-22,19:20:00,5.0540,5.0550,5.0510,5.0540,24
2009-10-22,19:25:00,5.0560,5.0560,5.0440,5.0520,49
2009-10-22,19:30:00,5.0510,5.0540,5.0480,5.0540,11
2009-10-22,19:35:00,5.0520,5.0530,5.0440,5.0510,56
2009-10-22,19:40:00,5.0530,5.0540,5.0500,5.0500,25
2009-10-22,19:45:00,5.0510,5.0520,5.0440,5.0520,21
2009-10-22,19:50:00,5.0520,5.0530,5.0440,5.0450,30
2009-10-22,19:55:00,5.0460,5.0470,5.0270,5.0350,141
2009-10-22,20:00:00,5.0320,5.0370,5.0130,5.0360,180
2009-10-22,20:05:00,5.0310,5.0360,5.0190,5.0290,120
2009-10-22,20:10:00,5.0340,5.0440,5.0200,5.0230,176
2009-10-22,20:15:00,5.0230,5.0560,5.0220,5.0450,255
2009-10-22,20:20:00,5.0440,5.0870,5.0400,5.0830,385
2009-10-22,20:25:00,5.0800,5.0830,5.0650,5.0790,292
2009-10-22,20:30:00,5.0760,5.0830,5.0680,5.0760,232
2009-10-22,20:35:00,5.0770,5.0870,5.0650,5.0730,311
2009-10-22,20:40:00,5.0710,5.1300,5.0710,5.1210,536
2009-10-22,20:45:00,5.1230,5.1360,5.1180,5.1330,541
2009-10-22,20:50:00,5.1350,5.1460,5.1160,5.1180,681
2009-10-22,20:55:00,5.1180,5.1200,5.0820,5.0840,795
2009-10-22,21:00:00,5.0830,5.1480,5.0810,5.0950,2037
2009-10-22,21:05:00,5.0970,5.1460,5.0970,5.1280,1138
2009-10-22,21:10:00,5.1300,5.1570,5.1210,5.1520,1350
2009-10-22,21:15:00,5.1500,5.1600,5.1110,5.1230,1489
2009-10-22,21:20:00,5.1210,5.1250,5.0840,5.0900,1070
2009-10-22,21:25:00,5.0910,5.0960,5.0590,5.0630,1004
2009-10-22,21:30:00,5.0630,5.1070,5.0600,5.1030,1280
2009-10-22,21:35:00,5.1050,5.1180,5.0890,5.1090,871
2009-10-22,21:40:00,5.1090,5.1120,5.0670,5.0790,754
2009-10-22,21:45:00,5.0800,5.1030,5.0740,5.0860,659
2009-10-22,21:50:00,5.0850,5.0950,5.0700,5.0850,884
2009-10-22,21:55:00,5.0840,5.0840,5.0630,5.0710,611
2009-10-22,22:00:00,5.0710,5.0780,5.0630,5.0750,682
2009-10-22,22:05:00,5.0760,5.0860,5.0650,5.0720,1284
2009-10-22,22:10:00,5.0740,5.0770,5.0630,5.0730,395
2009-10-22,22:15:00,5.0720,5.0770,5.0640,5.0720,414
2009-10-22,22:20:00,5.0700,5.0820,5.0690,5.0740,457
2009-10-22,22:25:00,5.0740,5.1090,5.0740,5.1000,1035
2009-10-22,22:30:00,5.1010,5.2140,5.1010,5.1820,6361
2009-10-22,22:35:00,5.1800,5.2080,5.1050,5.1280,4172
2009-10-22,22:40:00,5.1280,5.1380,5.0810,5.1110,2346
2009-10-22,22:45:00,5.1120,5.1320,5.1000,5.1180,1301
2009-10-22,22:50:00,5.1190,5.1460,5.1170,5.1190,1180
2009-10-22,22:55:00,5.1190,5.1240,5.0920,5.1110,1175
2009-10-22,23:00:00,5.1130,5.1460,5.1120,5.1440,627
2009-10-22,23:05:00,5.1420,5.1550,5.1190,5.1210,1015
2009-10-22,23:10:00,5.1200,5.1200,5.0830,5.1000,912
2009-10-22,23:15:00,5.1030,5.1070,5.0630,5.0800,1774
2009-10-22,23:20:00,5.0780,5.0980,5.0450,5.0480,1801
2009-10-22,23:25:00,5.0480,5.0600,5.0380,5.0400,1565
2009-10-22,23:30:00,5.0400,5.0410,5.0090,5.0350,1953
2009-10-22,23:35:00,5.0350,5.0500,5.0340,5.0490,900
2009-10-22,23:40:00,5.0480,5.0750,5.0400,5.0590,1122
2009-10-22,23:45:00,5.0600,5.0680,5.0440,5.0510,601
2009-10-22,23:50:00,5.0540,5.0550,5.0100,5.0190,1181
2009-10-22,23:55:00,5.0180,5.0190,4.9950,5.0050,1211
2009-10-23,00:00:00,5.0050,5.0210,4.9820,4.9850,1549
2009-10-23,00:05:00,4.9840,4.9870,4.9570,4.9700,1714
2009-10-23,00:10:00,4.9700,4.9890,4.9680,4.9830,807
2009-10-23,00:15:00,4.9820,4.9930,4.9800,4.9930,659
2009-10-23,00:20:00,4.9900,4.9900,4.9710,4.9720,496
2009-10-23,00:25:00,4.9730,4.9860,4.9420,4.9850,1795
2009-10-23,00:30:00,4.9830,5.0160,4.9820,4.9990,1440
2009-10-23,00:35:00,5.0010,5.0040,4.9830,4.9910,430
2009-10-23,00:40:00,4.9900,5.0010,4.9890,4.9950,307
2009-10-23,00:45:00,4.9940,5.0050,4.9820,4.9840,483
2009-10-23,00:50:00,4.9840,4.9880,4.9150,4.9240,3165
2009-10-23,00:55:00,4.9210,4.9440,4.9200,4.9360,1251
2009-10-23,01:00:00,4.9370,4.9610,4.9350,4.9550,849
2009-10-23,01:05:00,4.9550,4.9740,4.9540,4.9580,723
2009-10-23,01:10:00,4.9580,4.9620,4.9400,4.9410,363
2009-10-23,01:15:00,4.9400,4.9450,4.9230,4.9290,649
2009-10-23,01:20:00,4.9290,4.9420,4.9290,4.9390,376
2009-10-23,01:25:00,4.9380,4.9450,4.9190,4.9190,566
2009-10-23,01:30:00,4.9190,4.9500,4.9180,4.9460,743
2009-10-23,01:35:00,4.9450,4.9450,4.9250,4.9260,544
2009-10-23,01:40:00,4.9260,4.9380,4.9170,4.9310,908
2009-10-23,01:45:00,4.9330,4.9500,4.9330,4.9420,426
2009-10-23,01:50:00,4.9420,4.9610,4.9360,4.9420,822
2009-10-23,01:55:00,4.9440,4.9510,4.9280,4.9360,833
2009-10-23,02:00:00,4.9360,4.9400,4.9200,4.9230,653
2009-10-23,02:05:00,4.9240,4.9440,4.9150,4.9220,756
2009-10-23,02:10:00,4.9240,4.9430,4.9080,4.9400,1003
2009-10-23,02:15:00,4.9380,4.9740,4.9360,4.9500,1123
2009-10-23,02:20:00,4.9500,4.9610,4.9280,4.9310,911
2009-10-23,02:25:00,4.9300,4.9530,4.9280,4.9530,1495
2009-10-23,02:30:00,4.9520,4.9530,4.9410,4.9410,557
2009-10-23,02:35:00,4.9410,4.9410,4.9320,4.9410,293
2009-10-23,02:40:00,4.9410,4.9450,4.9370,4.9410,215
2009-10-23,02:45:00,4.9420,4.9570,4.9410,4.9510,260
2009-10-23,02:50:00,4.9510,4.9700,4.9510,4.9680,146
2009-10-23,02:55:00,4.9700,4.9740,4.9470,4.9650,88
2009-10-23,03:00:00,4.9670,4.9780,4.9670,4.9770,133
2009-10-23,03:05:00,4.9750,4.9780,4.9700,4.9770,67
2009-10-23,03:10:00,4.9780,4.9830,4.9770,4.9770,111
2009-10-23,03:15:00,4.9750,4.9790,4.9740,4.9760,29
2009-10-23,03:20:00,4.9770,4.9800,4.9750,4.9750,13
2009-10-23,03:25:00,4.9770,4.9820,4.9770,4.9790,39
2009-10-23,03:30:00,4.9800,4.9830,4.9750,4.9800,59
2009-10-23,03:35:00,4.9770,4.9770,4.9660,4.9700,59
2009-10-23,03:40:00,4.9690,4.9740,4.9590,4.9630,106
2009-10-23,03:45:00,4.9640,4.9650,4.9600,4.9630,16
2009-10-23,03:50:00,4.9640,4.9650,4.9620,4.9650,21
2009-10-23,03:55:00,4.9640,4.9700,4.9600,4.9690,61
2009-10-23,04:00:00,4.9700,4.9800,4.9700,4.9790,35
2009-10-23,04:05:00,4.9790,4.9820,4.9790,4.9800,16
2009-10-23,04:10:00,4.9740,4.9740,4.9700,4.9730,19
2009-10-23,04:15:00,4.9700,4.9730,4.9660,4.9700,31
2009-10-23,04:20:00,4.9740,4.9740,4.9720,4.9720,6
2009-10-23,04:25:00,4.9720,4.9720,4.9720,4.9720,1
2009-10-23,04:30:00,4.9720,4.9720,4.9680,4.9680,9
2009-10-23,04:35:00,4.9720,4.9720,4.9720,4.9720,4
2009-10-23,04:40:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-23,04:45:00,4.9680,4.9690,4.9680,4.9690,3
2009-10-23,04:50:00,4.9670,4.9670,4.9640,4.9640,2
2009-10-23,04:55:00,4.9680,4.9750,4.9680,4.9720,5
2009-10-23,05:00:00,4.9800,4.9880,4.9800,4.9850,50
2009-10-23,05:05:00,4.9810,4.9880,4.9800,4.9880,3
2009-10-23,05:10:00,4.9870,4.9890,4.9870,4.9890,8
2009-10-23,06:00:00,4.9800,4.9840,4.9800,4.9840,4
2009-10-23,06:05:00,4.9860,4.9890,4.9810,4.9810,5
2009-10-23,06:10:00,4.9810,4.9830,4.9750,4.9810,46
2009-10-23,06:15:00,4.9900,4.9910,4.9630,4.9750,34
2009-10-23,06:20:00,4.9630,4.9630,4.9620,4.9620,12
2009-10-23,06:25:00,4.9750,4.9750,4.9750,4.9750,1
2009-10-23,06:45:00,4.9650,4.9650,4.9600,4.9600,12
2009-10-23,06:50:00,4.9700,4.9700,4.9700,4.9700,1
2009-10-23,07:10:00,4.9860,4.9860,4.9860,4.9860,3
2009-10-23,07:15:00,4.9840,5.0050,4.9840,4.9990,15
2009-10-23,07:20:00,5.0050,5.0400,5.0050,5.0390,131
2009-10-23,07:25:00,5.0400,5.0430,5.0310,5.0310,8
2009-10-23,07:30:00,5.0210,5.0280,5.0210,5.0270,3
2009-10-23,07:35:00,5.0290,5.0300,5.0150,5.0150,11
2009-10-23,07:40:00,5.0160,5.0160,5.0030,5.0070,7
2009-10-23,07:45:00,5.0080,5.0080,5.0080,5.0080,1
2009-10-23,07:50:00,5.0090,5.0090,5.0090,5.0090,1
2009-10-23,08:15:00,4.9950,4.9950,4.9950,4.9950,1
2009-10-23,08:20:00,5.0040,5.0140,5.0040,5.0140,17
2009-10-23,08:25:00,5.0140,5.0300,5.0140,5.0270,20
2009-10-23,08:30:00,5.0330,5.0360,5.0300,5.0300,12
2009-10-23,08:35:00,5.0300,5.0300,5.0300,5.0300,2
2009-10-23,08:40:00,5.0310,5.0330,5.0280,5.0310,4
2009-10-23,08:45:00,5.0210,5.0330,5.0200,5.0330,14
2009-10-23,08:50:00,5.0270,5.0270,5.0180,5.0180,3
2009-10-23,08:55:00,5.0150,5.0150,4.9850,4.9850,14
2009-10-23,09:00:00,4.9840,4.9840,4.9840,4.9840,1
2009-10-23,09:30:00,4.9900,5.0070,4.9860,5.0030,6
2009-10-23,09:35:00,4.9930,4.9930,4.9930,4.9930,1
2009-10-23,09:45:00,5.0000,5.0050,5.0000,5.0050,2
2009-10-23,09:50:00,5.0060,5.0060,5.0060,5.0060,1
2009-10-23,09:55:00,5.0000,5.0000,5.0000,5.0000,1
2009-10-23,10:00:00,5.0010,5.0010,5.0010,5.0010,1
2009-10-23,10:10:00,4.9970,4.9970,4.9900,4.9900,4
2009-10-23,10:20:00,4.9950,4.9950,4.9950,4.9950,1
2009-10-23,10:50:00,4.9890,4.9890,4.9870,4.9870,5
2009-10-23,11:20:00,4.9940,4.9940,4.9940,4.9940,1
2009-10-23,11:35:00,4.9990,5.0030,4.9990,5.0030,3
2009-10-23,12:10:00,5.0030,5.0030,5.0030,5.0030,1
2009-10-23,12:15:00,5.0060,5.0060,5.0060,5.0060,4
2009-10-23,12:30:00,5.0020,5.0030,4.9960,5.0030,12
2009-10-23,12:35:00,5.0030,5.0230,5.0030,5.0230,14
2009-10-23,12:40:00,5.0200,5.0200,5.0150,5.0150,2
2009-10-23,12:55:00,5.0130,5.0300,5.0130,5.0170,23
2009-10-23,13:00:00,5.0150,5.0180,5.0150,5.0180,2
2009-10-23,13:10:00,5.0090,5.0090,5.0090,5.0090,1
2009-10-23,13:20:00,5.0050,5.0050,5.0050,5.0050,1
2009-10-23,13:25:00,5.0040,5.0040,5.0030,5.0030,3
2009-10-23,13:30:00,5.0060,5.0310,5.0060,5.0180,24
2009-10-23,13:35:00,5.0160,5.0230,5.0160,5.0220,6
2009-10-23,13:40:00,5.0100,5.0100,5.0100,5.0100,1
2009-10-23,13:45:00,5.0100,5.0140,5.0100,5.0140,2
2009-10-23,13:50:00,5.0000,5.0000,4.9990,4.9990,5
2009-10-23,13:55:00,4.9960,4.9960,4.9950,4.9950,5
2009-10-23,14:00:00,4.9990,5.0000,4.9990,5.0000,4
2009-10-23,14:15:00,5.0050,5.0050,5.0050,5.0050,1
2009-10-23,14:25:00,5.0050,5.0050,5.0050,5.0050,1
2009-10-23,14:35:00,5.0000,5.0000,4.9950,4.9950,8
2009-10-23,14:40:00,5.0000,5.0100,4.9960,5.0100,5
2009-10-23,14:50:00,4.9960,4.9960,4.9960,4.9960,1
2009-10-23,14:55:00,4.9980,4.9980,4.9980,4.9980,1
2009-10-23,15:00:00,4.9980,4.9980,4.9920,4.9920,15
2009-10-23,15:05:00,4.9970,4.9970,4.9950,4.9950,3
2009-10-23,15:10:00,4.9990,5.0150,4.9990,5.0100,15
2009-10-23,15:15:00,5.0080,5.0100,5.0080,5.0100,2
2009-10-23,15:20:00,5.0130,5.0140,5.0130,5.0140,2
2009-10-23,15:25:00,5.0050,5.0070,5.0050,5.0070,2
2009-10-23,15:30:00,5.0110,5.0130,5.0100,5.0130,8
2009-10-23,15:35:00,5.0120,5.0120,5.0050,5.0050,14
2009-10-23,15:40:00,5.0060,5.0100,5.0040,5.0090,18
2009-10-23,15:50:00,5.0080,5.0090,5.0050,5.0050,5
2009-10-23,15:55:00,5.0040,5.0040,5.0020,5.0020,4
2009-10-23,16:00:00,5.0000,5.0000,5.0000,5.0000,1
2009-10-23,16:05:00,5.0010,5.0080,5.0010,5.0060,6
2009-10-23,16:10:00,5.0080,5.0150,5.0070,5.0110,44
2009-10-23,16:15:00,5.0130,5.0160,5.0110,5.0130,24
2009-10-23,16:20:00,5.0130,5.0130,5.0090,5.0090,4
2009-10-23,16:25:00,5.0130,5.0160,5.0060,5.0060,19
2009-10-23,16:30:00,5.0080,5.0110,5.0080,5.0110,5
2009-10-23,16:35:00,5.0140,5.0140,5.0140,5.0140,1
2009-10-23,16:45:00,5.0150,5.0160,5.0110,5.0110,31
2009-10-23,16:50:00,5.0090,5.0090,5.0050,5.0060,5
2009-10-23,16:55:00,5.0030,5.0030,5.0000,5.0000,4
2009-10-23,17:00:00,4.9980,4.9980,4.9950,4.9950,3
2009-10-23,17:05:00,4.9950,4.9950,4.9930,4.9940,3
2009-10-23,17:10:00,4.9960,4.9960,4.9960,4.9960,2
2009-10-23,17:15:00,5.0000,5.0000,5.0000,5.0000,9
2009-10-23,17:25:00,4.9990,4.9990,4.9980,4.9980,2
2009-10-23,17:30:00,4.9990,5.0000,4.9930,4.9930,5
2009-10-23,17:35:00,4.9930,4.9930,4.9930,4.9930,2
2009-10-23,17:45:00,4.9970,4.9970,4.9970,4.9970,1
2009-10-23,17:50:00,4.9990,4.9990,4.9960,4.9980,4
2009-10-23,17:55:00,5.0000,5.0000,5.0000,5.0000,2
2009-10-23,18:00:00,5.0030,5.0030,5.0000,5.0000,8
2009-10-23,18:05:00,4.9950,4.9950,4.9930,4.9930,5
2009-10-23,18:10:00,4.9930,4.9950,4.9790,4.9800,66
2009-10-23,18:15:00,4.9800,4.9820,4.9800,4.9810,8
2009-10-23,18:25:00,4.9850,4.9850,4.9850,4.9850,1
2009-10-23,18:30:00,4.9830,4.9850,4.9830,4.9850,3
2009-10-23,18:35:00,4.9810,4.9810,4.9790,4.9790,6
2009-10-23,18:40:00,4.9770,4.9770,4.9670,4.9700,26
2009-10-23,18:45:00,4.9680,4.9700,4.9640,4.9700,15
2009-10-23,18:50:00,4.9700,4.9700,4.9700,4.9700,2
2009-10-23,18:55:00,4.9710,4.9730,4.9700,4.9720,5
2009-10-23,19:00:00,4.9760,4.9800,4.9660,4.9690,9
2009-10-23,19:05:00,4.9760,4.9890,4.9760,4.9880,14
2009-10-23,19:10:00,4.9950,4.9950,4.9860,4.9860,6
2009-10-23,19:15:00,4.9870,5.0180,4.9820,5.0080,80
2009-10-23,19:20:00,4.9990,4.9990,4.9900,4.9980,11
2009-10-23,19:25:00,4.9930,5.0210,4.9920,5.0090,43
2009-10-23,19:30:00,5.0160,5.0210,5.0080,5.0170,32
2009-10-23,19:35:00,5.0140,5.0170,5.0070,5.0070,15
2009-10-23,19:40:00,5.0070,5.0140,5.0010,5.0050,31
2009-10-23,19:45:00,5.0030,5.0030,4.9880,4.9890,13
2009-10-23,19:50:00,4.9930,4.9930,4.9800,4.9800,17
2009-10-23,19:55:00,4.9810,4.9850,4.9720,4.9760,39
2009-10-23,20:00:00,4.9790,4.9850,4.9720,4.9770,33
2009-10-23,20:05:00,4.9770,4.9790,4.9680,4.9790,54
2009-10-23,20:10:00,4.9790,4.9850,4.9740,4.9740,38
2009-10-23,20:15:00,4.9750,4.9840,4.9710,4.9840,90
2009-10-23,20:20:00,4.9860,5.0350,4.9860,5.0130,530
2009-10-23,20:25:00,5.0120,5.0150,4.9890,4.9930,194
2009-10-23,20:30:00,4.9920,5.0550,4.9890,5.0450,553
2009-10-23,20:35:00,5.0460,5.0560,5.0430,5.0490,525
2009-10-23,20:40:00,5.0480,5.0540,5.0300,5.0380,408
2009-10-23,20:45:00,5.0380,5.0390,5.0000,5.0010,411
2009-10-23,20:50:00,5.0000,5.0290,4.9930,5.0180,347
2009-10-23,20:55:00,5.0190,5.0430,5.0080,5.0270,596
2009-10-23,21:00:00,5.0240,5.0400,5.0020,5.0260,979
2009-10-23,21:05:00,5.0270,5.0310,4.9960,5.0250,888
2009-10-23,21:10:00,5.0250,5.0250,4.9870,5.0050,824
2009-10-23,21:15:00,5.0050,5.0070,4.9720,4.9760,802
2009-10-23,21:20:00,4.9760,4.9830,4.9660,4.9810,913
2009-10-23,21:25:00,4.9830,5.0000,4.9590,4.9690,961
2009-10-23,21:30:00,4.9700,4.9730,4.9560,4.9630,825
2009-10-23,21:35:00,4.9640,4.9720,4.9260,4.9300,1633
2009-10-23,21:40:00,4.9320,4.9430,4.9190,4.9350,1327
2009-10-23,21:45:00,4.9340,4.9560,4.9240,4.9410,807
2009-10-23,21:50:00,4.9400,4.9510,4.9360,4.9480,381
2009-10-23,21:55:00,4.9480,4.9480,4.9190,4.9350,748
2009-10-23,22:00:00,4.9350,4.9400,4.8850,4.8850,2100
2009-10-23,22:05:00,4.8880,4.9120,4.8820,4.9090,1272
2009-10-23,22:10:00,4.9080,4.9080,4.8690,4.8830,1615
2009-10-23,22:15:00,4.8850,4.9010,4.8680,4.8880,761
2009-10-23,22:20:00,4.8910,4.9030,4.8810,4.8920,672
2009-10-23,22:25:00,4.8940,4.9150,4.8900,4.8930,605
2009-10-23,22:30:00,4.8930,4.8980,4.8700,4.8790,926
2009-10-23,22:35:00,4.8780,4.9010,4.8770,4.8920,678
2009-10-23,22:40:00,4.8900,4.9140,4.8900,4.9000,529
2009-10-23,22:45:00,4.9010,4.9080,4.8930,4.8980,343
2009-10-23,22:50:00,4.8990,4.8990,4.8780,4.8860,687
2009-10-23,22:55:00,4.8860,4.8870,4.8550,4.8560,1122
2009-10-23,23:00:00,4.8560,4.8690,4.8510,4.8620,700
2009-10-23,23:05:00,4.8630,4.8820,4.8590,4.8730,631
2009-10-23,23:10:00,4.8730,4.8850,4.8690,4.8810,515
2009-10-23,23:15:00,4.8800,4.8960,4.8640,4.8670,767
2009-10-23,23:20:00,4.8660,4.8790,4.8570,4.8790,631
2009-10-23,23:25:00,4.8790,4.8870,4.8690,4.8710,479
2009-10-23,23:30:00,4.8690,4.8820,4.8650,4.8820,468
2009-10-23,23:35:00,4.8820,4.8950,4.8810,4.8890,693
2009-10-23,23:40:00,4.8900,4.9050,4.8890,4.9000,392
2009-10-23,23:45:00,4.8980,4.9010,4.8950,4.8950,250
2009-10-23,23:50:00,4.8950,4.9260,4.8950,4.9110,871
2009-10-23,23:55:00,4.9130,4.9190,4.8770,4.8820,796
2009-10-24,00:00:00,4.8820,4.9000,4.8770,4.8790,536
2009-10-24,00:05:00,4.8790,4.8790,4.8560,4.8600,939
2009-10-24,00:10:00,4.8610,4.8670,4.8500,4.8660,980
2009-10-24,00:15:00,4.8670,4.8740,4.8580,4.8620,386
2009-10-24,00:20:00,4.8630,4.8640,4.8360,4.8500,899
2009-10-24,00:25:00,4.8510,4.8570,4.8450,4.8490,507
2009-10-24,00:30:00,4.8460,4.8570,4.8350,4.8450,819
2009-10-24,00:35:00,4.8460,4.8590,4.8460,4.8540,234
2009-10-24,00:40:00,4.8510,4.8660,4.8460,4.8580,468
2009-10-24,00:45:00,4.8580,4.8730,4.8540,4.8650,485
2009-10-24,00:50:00,4.8660,4.8660,4.8550,4.8590,169
2009-10-24,00:55:00,4.8590,4.8630,4.8460,4.8510,364
2009-10-24,01:00:00,4.8510,4.8520,4.8250,4.8280,719
2009-10-24,01:05:00,4.8280,4.8360,4.8210,4.8290,570
2009-10-24,01:10:00,4.8310,4.8410,4.8290,4.8340,397
2009-10-24,01:15:00,4.8340,4.8410,4.8300,4.8360,283
2009-10-24,01:20:00,4.8380,4.8400,4.8020,4.8050,1203
2009-10-24,01:25:00,4.8040,4.8070,4.7840,4.7920,1301
2009-10-24,01:30:00,4.7920,4.7950,4.7830,4.7900,683
2009-10-24,01:35:00,4.7900,4.8160,4.7860,4.8070,1056
2009-10-24,01:40:00,4.8060,4.8160,4.7950,4.8130,748
2009-10-24,01:45:00,4.8110,4.8120,4.7880,4.7940,477
2009-10-24,01:50:00,4.7930,4.7980,4.7840,4.7920,531
2009-10-24,01:55:00,4.7920,4.7960,4.7840,4.7870,620
2009-10-24,02:00:00,4.7860,4.8200,4.7820,4.8130,1233
2009-10-24,02:05:00,4.8130,4.8170,4.8050,4.8050,473
2009-10-24,02:10:00,4.8050,4.8170,4.8000,4.8160,537
2009-10-24,02:15:00,4.8130,4.8180,4.8100,4.8160,375
2009-10-24,02:20:00,4.8160,4.8180,4.8000,4.8130,673
2009-10-24,02:25:00,4.8120,4.8150,4.7780,4.7860,1351
2009-10-24,02:30:00,4.7870,4.8000,4.7840,4.7880,600
2009-10-24,02:35:00,4.7900,4.7940,4.7870,4.7940,227
2009-10-24,02:40:00,4.7940,4.8020,4.7940,4.8010,107
2009-10-24,02:45:00,4.8000,4.8060,4.7990,4.8060,124
2009-10-24,02:50:00,4.8050,4.8080,4.7870,4.8030,70
2009-10-24,02:55:00,4.8020,4.8030,4.7920,4.7950,88
2009-10-24,03:00:00,4.7930,4.7990,4.7870,4.7880,70
2009-10-24,03:05:00,4.7880,4.8000,4.7880,4.8000,59
2009-10-24,03:10:00,4.8000,4.8010,4.7960,4.8010,22
2009-10-24,03:15:00,4.8000,4.8050,4.7980,4.8000,48
2009-10-24,03:20:00,4.8020,4.8050,4.8020,4.8020,14
2009-10-24,03:25:00,4.7990,4.8000,4.7940,4.7960,22
2009-10-24,03:30:00,4.7970,4.7970,4.7920,4.7950,51
2009-10-24,03:35:00,4.7960,4.7990,4.7940,4.7990,25
2009-10-24,03:40:00,4.8010,4.8050,4.7990,4.8050,18
2009-10-24,03:45:00,4.8070,4.8090,4.8040,4.8090,38
2009-10-24,03:50:00,4.8100,4.8170,4.8080,4.8170,135
2009-10-24,03:55:00,4.8180,4.8180,4.8080,4.8100,31
2009-10-24,04:00:00,4.8140,4.8150,4.8050,4.8050,13
2009-10-24,04:05:00,4.8050,4.8050,4.8000,4.8000,3
2009-10-24,04:10:00,4.7990,4.8020,4.7980,4.7990,18
2009-10-24,04:15:00,4.7980,4.7990,4.7970,4.7970,4
2009-10-24,04:20:00,4.7940,4.7950,4.7920,4.7950,6
2009-10-24,04:25:00,4.7920,4.7920,4.7890,4.7890,13
2009-10-24,04:30:00,4.7950,4.8050,4.7950,4.8050,7
2009-10-24,04:35:00,4.7940,4.7940,4.7940,4.7940,1
2009-10-24,04:40:00,4.7960,4.7960,4.7950,4.7960,4
2009-10-24,04:45:00,4.7930,4.7970,4.7930,4.7970,2
2009-10-24,04:50:00,4.7930,4.7990,4.7920,4.7970,9
2009-10-24,04:55:00,4.7970,4.7970,4.7870,4.7880,19
2009-10-24,05:00:00,4.7880,4.7880,4.7800,4.7820,30
2009-10-24,05:05:00,4.7770,4.7800,4.7760,4.7800,4
2009-10-24,05:10:00,4.7790,4.7860,4.7710,4.7800,38
2009-10-26,06:00:00,4.7350,4.7400,4.7110,4.7150,147
2009-10-26,06:05:00,4.7150,4.7150,4.7070,4.7070,44
2009-10-26,06:10:00,4.7070,4.7080,4.7010,4.7010,34
2009-10-26,06:15:00,4.7020,4.7080,4.7010,4.7080,18
2009-10-26,06:20:00,4.7090,4.7090,4.7090,4.7090,2
2009-10-26,06:25:00,4.7100,4.7100,4.7100,4.7100,1
2009-10-26,06:30:00,4.7120,4.7120,4.7070,4.7070,13
2009-10-26,06:40:00,4.7070,4.7070,4.7070,4.7070,2
2009-10-26,06:50:00,4.7070,4.7070,4.6930,4.7000,54
2009-10-26,06:55:00,4.7000,4.7000,4.6950,4.6950,13
2009-10-26,07:00:00,4.6950,4.7010,4.6950,4.7010,3
2009-10-26,07:05:00,4.7090,4.7190,4.7050,4.7050,12
2009-10-26,07:10:00,4.7050,4.7080,4.6920,4.7020,20
2009-10-26,07:20:00,4.6940,4.6950,4.6850,4.6850,7
2009-10-26,07:25:00,4.6860,4.6900,4.6860,4.6900,2
2009-10-26,07:30:00,4.6880,4.6880,4.6870,4.6870,3
2009-10-26,07:35:00,4.6850,4.6850,4.6820,4.6820,5
2009-10-26,07:40:00,4.6900,4.7040,4.6900,4.7000,4
2009-10-26,07:45:00,4.7000,4.7000,4.7000,4.7000,22
2009-10-26,07:50:00,4.6990,4.6990,4.6990,4.6990,1
2009-10-26,07:55:00,4.6910,4.6910,4.6900,4.6900,3
2009-10-26,08:00:00,4.6900,4.6900,4.6900,4.6900,2
2009-10-26,08:05:00,4.6880,4.6880,4.6810,4.6810,26
2009-10-26,08:15:00,4.6830,4.6870,4.6820,4.6870,5
2009-10-26,08:20:00,4.6870,4.6920,4.6870,4.6920,4
2009-10-26,08:40:00,4.6830,4.6830,4.6820,4.6820,2
2009-10-26,08:45:00,4.6890,4.6890,4.6890,4.6890,1
2009-10-26,08:55:00,4.6900,4.6900,4.6900,4.6900,8
2009-10-26,09:05:00,4.6890,4.6900,4.6890,4.6900,11
2009-10-26,09:15:00,4.6900,4.6900,4.6900,4.6900,1
2009-10-26,09:20:00,4.6890,4.6890,4.6890,4.6890,1
2009-10-26,09:25:00,4.6900,4.6960,4.6900,4.6940,11
2009-10-26,09:30:00,4.6870,4.6870,4.6870,4.6870,1
2009-10-26,09:50:00,4.6900,4.6900,4.6900,4.6900,1
2009-10-26,09:55:00,4.6950,4.6960,4.6950,4.6960,2
2009-10-26,10:00:00,4.6880,4.6970,4.6880,4.6970,3
2009-10-26,10:05:00,4.6900,4.6900,4.6900,4.6900,3
2009-10-26,10:20:00,4.6950,4.6970,4.6950,4.6970,2
2009-10-26,10:25:00,4.7020,4.7100,4.7020,4.7100,25
2009-10-26,10:30:00,4.7080,4.7080,4.7080,4.7080,1
2009-10-26,11:00:00,4.6960,4.6960,4.6900,4.6900,4
2009-10-26,11:05:00,4.6910,4.6910,4.6910,4.6910,1
2009-10-26,11:25:00,4.6990,4.6990,4.6980,4.6980,2
2009-10-26,11:35:00,4.6940,4.6940,4.6940,4.6940,1
2009-10-26,11:40:00,4.7000,4.7000,4.7000,4.7000,1
2009-10-26,12:05:00,4.6970,4.6970,4.6970,4.6970,1
2009-10-26,12:15:00,4.7050,4.7050,4.7050,4.7050,2
2009-10-26,12:20:00,4.7030,4.7030,4.7030,4.7030,1
2009-10-26,12:25:00,4.7020,4.7040,4.6990,4.7030,4
2009-10-26,12:30:00,4.7050,4.7080,4.7030,4.7080,16
2009-10-26,12:35:00,4.7090,4.7130,4.7090,4.7110,11
2009-10-26,12:40:00,4.7100,4.7100,4.7100,4.7100,1
2009-10-26,12:45:00,4.7120,4.7120,4.7080,4.7080,5
2009-10-26,12:50:00,4.7120,4.7130,4.6920,4.7080,15
2009-10-26,13:00:00,4.7100,4.7100,4.7100,4.7100,2
2009-10-26,13:05:00,4.7100,4.7190,4.7100,4.7180,4
2009-10-26,13:10:00,4.7180,4.7180,4.7180,4.7180,2
2009-10-26,13:15:00,4.7210,4.7210,4.7170,4.7170,6
2009-10-26,13:20:00,4.7070,4.7070,4.6960,4.6990,11
2009-10-26,13:25:00,4.7050,4.7050,4.6990,4.7030,3
2009-10-26,13:35:00,4.7000,4.7000,4.7000,4.7000,2
2009-10-26,13:50:00,4.7070,4.7070,4.7070,4.7070,2
2009-10-26,13:55:00,4.7070,4.7070,4.7070,4.7070,1
2009-10-26,14:05:00,4.7080,4.7080,4.7080,4.7080,1
2009-10-26,14:15:00,4.7110,4.7110,4.7110,4.7110,1
2009-10-26,14:20:00,4.7130,4.7130,4.7130,4.7130,1
2009-10-26,14:45:00,4.7080,4.7090,4.7080,4.7090,2
2009-10-26,14:50:00,4.7080,4.7080,4.7080,4.7080,1
2009-10-26,14:55:00,4.7170,4.7170,4.7170,4.7170,1
2009-10-26,15:05:00,4.7180,4.7180,4.7180,4.7180,1
2009-10-26,15:20:00,4.7080,4.7080,4.7080,4.7080,1
2009-10-26,15:25:00,4.7150,4.7150,4.7150,4.7150,1
2009-10-26,15:35:00,4.7160,4.7160,4.7160,4.7160,1
2009-10-26,15:45:00,4.7220,4.7220,4.7190,4.7190,2
2009-10-26,15:50:00,4.7230,4.7230,4.7170,4.7170,4
2009-10-26,15:55:00,4.7220,4.7220,4.7220,4.7220,1
2009-10-26,16:00:00,4.7260,4.7300,4.7220,4.7300,25
2009-10-26,16:05:00,4.7300,4.7300,4.7290,4.7300,14
2009-10-26,16:10:00,4.7300,4.7370,4.7300,4.7300,8
2009-10-26,16:15:00,4.7290,4.7290,4.7290,4.7290,2
2009-10-26,16:20:00,4.7300,4.7300,4.7300,4.7300,2
2009-10-26,16:25:00,4.7340,4.7390,4.7300,4.7390,6
2009-10-26,16:30:00,4.7370,4.7370,4.7360,4.7360,7
2009-10-26,16:35:00,4.7290,4.7290,4.7290,4.7290,1
2009-10-26,16:40:00,4.7270,4.7300,4.7270,4.7300,7
2009-10-26,16:45:00,4.7330,4.7390,4.7330,4.7390,3
2009-10-26,16:50:00,4.7370,4.7370,4.7320,4.7360,7
2009-10-26,16:55:00,4.7360,4.7360,4.7290,4.7330,16
2009-10-26,17:00:00,4.7330,4.7390,4.7320,4.7390,6
2009-10-26,17:05:00,4.7400,4.7420,4.7400,4.7420,3
2009-10-26,17:10:00,4.7430,4.7440,4.7410,4.7410,5
2009-10-26,17:15:00,4.7420,4.7490,4.7400,4.7400,19
2009-10-26,17:30:00,4.7330,4.7330,4.7320,4.7320,9
2009-10-26,17:35:00,4.7330,4.7330,4.7290,4.7290,7
2009-10-26,17:40:00,4.7350,4.7350,4.7350,4.7350,3
2009-10-26,17:45:00,4.7370,4.7430,4.7360,4.7380,40
2009-10-26,17:50:00,4.7390,4.7390,4.7390,4.7390,2
2009-10-26,17:55:00,4.7370,4.7390,4.7370,4.7390,3
2009-10-26,18:00:00,4.7410,4.7410,4.7360,4.7360,18
2009-10-26,18:05:00,4.7400,4.7420,4.7400,4.7420,2
2009-10-26,18:10:00,4.7400,4.7400,4.7190,4.7190,110
2009-10-26,18:15:00,4.7200,4.7220,4.7190,4.7220,42
2009-10-26,18:20:00,4.7210,4.7210,4.7180,4.7210,34
2009-10-26,18:25:00,4.7200,4.7210,4.7180,4.7210,18
2009-10-26,18:30:00,4.7250,4.7300,4.7240,4.7290,17
2009-10-26,18:35:00,4.7300,4.7330,4.7120,4.7120,52
2009-10-26,18:40:00,4.7200,4.7200,4.7020,4.7040,45
2009-10-26,18:45:00,4.7020,4.7020,4.6690,4.6700,266
2009-10-26,18:50:00,4.6700,4.6700,4.6620,4.6640,69
2009-10-26,18:55:00,4.6640,4.6690,4.6630,4.6670,51
2009-10-26,19:00:00,4.6690,4.6720,4.6660,4.6700,13
2009-10-26,19:05:00,4.6700,4.6730,4.6700,4.6700,35
2009-10-26,19:10:00,4.6720,4.6770,4.6460,4.6480,227
2009-10-26,19:15:00,4.6500,4.6580,4.6460,4.6560,48
2009-10-26,19:20:00,4.6590,4.6610,4.6590,4.6600,64
2009-10-26,19:25:00,4.6600,4.6600,4.6260,4.6350,101
2009-10-26,19:30:00,4.6400,4.6590,4.6400,4.6500,166
2009-10-26,19:35:00,4.6490,4.6580,4.6490,4.6560,21
2009-10-26,19:40:00,4.6610,4.6790,4.6600,4.6730,50
2009-10-26,19:45:00,4.6710,4.6710,4.6440,4.6510,74
2009-10-26,19:50:00,4.6460,4.6470,4.6180,4.6250,165
2009-10-26,19:55:00,4.6250,4.6260,4.5920,4.6100,397
2009-10-26,20:00:00,4.6120,4.6280,4.6050,4.6090,268
2009-10-26,20:05:00,4.6100,4.6230,4.6100,4.6190,265
2009-10-26,20:10:00,4.6200,4.6370,4.6190,4.6370,178
2009-10-26,20:15:00,4.6350,4.6450,4.6270,4.6390,217
2009-10-26,20:20:00,4.6410,4.6430,4.6150,4.6180,441
2009-10-26,20:25:00,4.6180,4.6300,4.6180,4.6300,281
2009-10-26,20:30:00,4.6290,4.6310,4.5800,4.5950,879
2009-10-26,20:35:00,4.5960,4.5960,4.5650,4.5690,632
2009-10-26,20:40:00,4.5680,4.5940,4.5680,4.5830,368
2009-10-26,20:45:00,4.5850,4.6030,4.5820,4.6030,334
2009-10-26,20:50:00,4.6040,4.6200,4.5920,4.5950,396
2009-10-26,20:55:00,4.5940,4.6080,4.5840,4.5860,557
2009-10-26,21:00:00,4.5870,4.6010,4.5700,4.5940,1455
2009-10-26,21:05:00,4.5940,4.6070,4.5610,4.5720,1304
2009-10-26,21:10:00,4.5710,4.5800,4.5420,4.5480,1294
2009-10-26,21:15:00,4.5500,4.5540,4.4880,4.5060,4045
2009-10-26,21:20:00,4.5070,4.5130,4.4590,4.4700,2861
2009-10-26,21:25:00,4.4700,4.4950,4.4590,4.4900,1784
2009-10-26,21:30:00,4.4920,4.5230,4.4880,4.5120,1722
2009-10-26,21:35:00,4.5110,4.5410,4.5040,4.5310,1497
2009-10-26,21:40:00,4.5310,4.5380,4.5020,4.5020,1022
2009-10-26,21:45:00,4.5030,4.5190,4.4990,4.5190,803
2009-10-26,21:50:00,4.5200,4.5270,4.5090,4.5160,625
2009-10-26,21:55:00,4.5170,4.5350,4.5110,4.5300,519
2009-10-26,22:00:00,4.5330,4.5370,4.5240,4.5360,648
2009-10-26,22:05:00,4.5370,4.5570,4.5310,4.5510,1075
2009-10-26,22:10:00,4.5510,4.5530,4.5310,4.5330,845
2009-10-26,22:15:00,4.5330,4.5430,4.5330,4.5360,268
2009-10-26,22:20:00,4.5380,4.5400,4.5220,4.5320,492
2009-10-26,22:25:00,4.5330,4.5360,4.5260,4.5330,502
2009-10-26,22:30:00,4.5320,4.5470,4.5320,4.5420,451
2009-10-26,22:35:00,4.5420,4.5450,4.5340,4.5380,359
2009-10-26,22:40:00,4.5370,4.5450,4.5270,4.5380,746
2009-10-26,22:45:00,4.5380,4.5750,4.5380,4.5720,1584
2009-10-26,22:50:00,4.5730,4.5980,4.5680,4.5900,1700
2009-10-26,22:55:00,4.5900,4.5910,4.5600,4.5650,1245
2009-10-26,23:00:00,4.5640,4.5670,4.5530,4.5620,1045
2009-10-26,23:05:00,4.5620,4.5830,4.5620,4.5730,772
2009-10-26,23:10:00,4.5730,4.5760,4.5390,4.5430,1018
2009-10-26,23:15:00,4.5430,4.5440,4.5190,4.5230,918
2009-10-26,23:20:00,4.5250,4.5340,4.5210,4.5300,553
2009-10-26,23:25:00,4.5300,4.5310,4.5050,4.5080,1127
2009-10-26,23:30:00,4.5080,4.5110,4.5000,4.5050,1004
2009-10-26,23:35:00,4.5070,4.5110,4.4890,4.4960,975
2009-10-26,23:40:00,4.4950,4.5010,4.4860,4.4880,768
2009-10-26,23:45:00,4.4900,4.4910,4.4800,4.4800,790
2009-10-26,23:50:00,4.4830,4.5120,4.4810,4.5120,720
2009-10-26,23:55:00,4.5110,4.5180,4.4850,4.4850,615
2009-10-27,00:00:00,4.4840,4.4890,4.4670,4.4710,882
2009-10-27,00:05:00,4.4700,4.4780,4.4690,4.4740,636
2009-10-27,00:10:00,4.4730,4.5000,4.4730,4.4990,553
2009-10-27,00:15:00,4.5000,4.5000,4.4790,4.4820,419
2009-10-27,00:20:00,4.4830,4.4990,4.4780,4.4970,657
2009-10-27,00:25:00,4.4970,4.5080,4.4910,4.4940,397
2009-10-27,00:30:00,4.4930,4.5010,4.4840,4.4980,356
2009-10-27,00:35:00,4.4970,4.5000,4.4820,4.4840,393
2009-10-27,00:40:00,4.4820,4.5100,4.4800,4.5080,366
2009-10-27,00:45:00,4.5090,4.5190,4.5010,4.5120,471
2009-10-27,00:50:00,4.5110,4.5180,4.4980,4.5160,317
2009-10-27,00:55:00,4.5180,4.5260,4.5030,4.5040,286
2009-10-27,01:00:00,4.5040,4.5100,4.4840,4.4850,442
2009-10-27,01:05:00,4.4850,4.4900,4.4830,4.4860,308
2009-10-27,01:10:00,4.4850,4.5140,4.4850,4.5120,355
2009-10-27,01:15:00,4.5130,4.5250,4.4920,4.4960,336
2009-10-27,01:20:00,4.4970,4.4990,4.4930,4.4950,290
2009-10-27,01:25:00,4.4950,4.5010,4.4900,4.4970,341
2009-10-27,01:30:00,4.4980,4.5250,4.4950,4.5230,265
2009-10-27,01:35:00,4.5240,4.5390,4.5110,4.5280,559
2009-10-27,01:40:00,4.5280,4.5480,4.5200,4.5450,682
2009-10-27,01:45:00,4.5440,4.5510,4.5250,4.5280,496
2009-10-27,01:50:00,4.5290,4.5340,4.5040,4.5230,548
2009-10-27,01:55:00,4.5200,4.5310,4.5110,4.5300,299
2009-10-27,02:00:00,4.5310,4.5400,4.5170,4.5270,417
2009-10-27,02:05:00,4.5260,4.5310,4.5180,4.5230,400
2009-10-27,02:10:00,4.5230,4.5280,4.4980,4.5090,799
2009-10-27,02:15:00,4.5090,4.5210,4.5000,4.5140,504
2009-10-27,02:20:00,4.5130,4.5460,4.5110,4.5390,686
2009-10-27,02:25:00,4.5380,4.5450,4.5060,4.5100,1828
2009-10-27,02:30:00,4.5090,4.5180,4.5070,4.5140,411
2009-10-27,02:35:00,4.5130,4.5170,4.5110,4.5150,241
2009-10-27,02:40:00,4.5160,4.5190,4.5130,4.5150,155
2009-10-27,02:45:00,4.5150,4.5240,4.5140,4.5210,152
2009-10-27,02:50:00,4.5230,4.5280,4.5130,4.5260,160
2009-10-27,02:55:00,4.5260,4.5380,4.5260,4.5360,100
2009-10-27,03:00:00,4.5360,4.5370,4.5340,4.5360,23
2009-10-27,03:05:00,4.5350,4.5360,4.5330,4.5330,18
2009-10-27,03:10:00,4.5340,4.5340,4.5300,4.5320,41
2009-10-27,03:15:00,4.5320,4.5320,4.5290,4.5290,32
2009-10-27,03:20:00,4.5300,4.5300,4.5200,4.5220,83
2009-10-27,03:25:00,4.5220,4.5230,4.5180,4.5230,55
2009-10-27,03:30:00,4.5220,4.5250,4.5190,4.5250,54
2009-10-27,03:35:00,4.5270,4.5300,4.5260,4.5260,7
2009-10-27,03:40:00,4.5280,4.5290,4.5250,4.5260,29
2009-10-27,03:45:00,4.5240,4.5260,4.5180,4.5200,36
2009-10-27,03:50:00,4.5230,4.5300,4.5210,4.5280,31
2009-10-27,03:55:00,4.5280,4.5300,4.5280,4.5280,26
2009-10-27,04:00:00,4.5300,4.5300,4.5250,4.5270,25
2009-10-27,04:05:00,4.5300,4.5340,4.5270,4.5300,63
2009-10-27,04:10:00,4.5340,4.5350,4.5340,4.5350,5
2009-10-27,04:15:00,4.5350,4.5350,4.5260,4.5300,29
2009-10-27,04:20:00,4.5270,4.5270,4.5240,4.5240,4
2009-10-27,04:25:00,4.5250,4.5290,4.5250,4.5290,9
2009-10-27,04:30:00,4.5300,4.5300,4.5260,4.5300,14
2009-10-27,04:35:00,4.5300,4.5300,4.5280,4.5280,2
2009-10-27,04:40:00,4.5290,4.5300,4.5250,4.5300,50
2009-10-27,04:45:00,4.5290,4.5290,4.5290,4.5290,1
2009-10-27,04:50:00,4.5290,4.5330,4.5290,4.5330,7
2009-10-27,04:55:00,4.5340,4.5390,4.5340,4.5360,14
2009-10-27,05:00:00,4.5390,4.5470,4.5390,4.5470,24
2009-10-27,05:05:00,4.5280,4.5320,4.5280,4.5320,2
2009-10-27,05:10:00,4.5260,4.5260,4.5260,4.5260,3
2009-10-27,06:05:00,4.5200,4.5250,4.5200,4.5210,31
2009-10-27,06:10:00,4.5270,4.5270,4.5200,4.5200,2
2009-10-27,06:15:00,4.5130,4.5130,4.5130,4.5130,1
2009-10-27,06:20:00,4.5140,4.5140,4.5140,4.5140,1
2009-10-27,06:25:00,4.5140,4.5140,4.5140,4.5140,1
2009-10-27,06:45:00,4.5200,4.5200,4.5200,4.5200,5
2009-10-27,06:50:00,4.5240,4.5320,4.5240,4.5320,15
2009-10-27,06:55:00,4.5110,4.5110,4.5090,4.5090,14
2009-10-27,07:15:00,4.5130,4.5130,4.5130,4.5130,1
2009-10-27,07:20:00,4.5130,4.5130,4.5080,4.5080,2
2009-10-27,07:30:00,4.5080,4.5160,4.5080,4.5160,2
2009-10-27,07:45:00,4.5080,4.5080,4.5060,4.5060,2
2009-10-27,07:50:00,4.5020,4.5020,4.5020,4.5020,2
2009-10-27,08:05:00,4.5000,4.5000,4.5000,4.5000,1
2009-10-27,08:20:00,4.5070,4.5070,4.5070,4.5070,1
2009-10-27,08:35:00,4.5020,4.5020,4.4970,4.4970,5
2009-10-27,08:40:00,4.4960,4.4960,4.4960,4.4960,2
2009-10-27,08:45:00,4.4920,4.4920,4.4880,4.4880,11
2009-10-27,08:55:00,4.4910,4.4930,4.4870,4.4890,15
2009-10-27,09:00:00,4.4890,4.4900,4.4860,4.4900,6
2009-10-27,09:05:00,4.4870,4.4930,4.4860,4.4890,22
2009-10-27,09:10:00,4.4860,4.4930,4.4800,4.4810,17
2009-10-27,09:15:00,4.4830,4.4940,4.4830,4.4940,4
2009-10-27,09:25:00,4.4900,4.4900,4.4860,4.4880,3
2009-10-27,09:30:00,4.4830,4.4830,4.4820,4.4820,4
2009-10-27,09:40:00,4.4820,4.4870,4.4820,4.4870,3
2009-10-27,09:45:00,4.4880,4.4880,4.4880,4.4880,5
2009-10-27,09:50:00,4.4830,4.4830,4.4830,4.4830,1
2009-10-27,10:00:00,4.4840,4.4840,4.4840,4.4840,1
2009-10-27,10:10:00,4.4860,4.4860,4.4850,4.4850,2
2009-10-27,10:15:00,4.4880,4.4880,4.4880,4.4880,1
2009-10-27,10:40:00,4.4840,4.4840,4.4840,4.4840,1
2009-10-27,10:55:00,4.4900,4.4900,4.4900,4.4900,2
2009-10-27,11:05:00,4.4860,4.4860,4.4850,4.4850,2
2009-10-27,11:15:00,4.4850,4.4850,4.4850,4.4850,1
2009-10-27,11:20:00,4.4870,4.4870,4.4870,4.4870,1
2009-10-27,11:30:00,4.4850,4.4850,4.4850,4.4850,1
2009-10-27,12:00:00,4.4920,4.4920,4.4920,4.4920,2
2009-10-27,12:05:00,4.4920,4.4920,4.4900,4.4900,6
2009-10-27,12:30:00,4.4960,4.5060,4.4960,4.5000,19
2009-10-27,12:35:00,4.5010,4.5020,4.5000,4.5000,9
2009-10-27,12:40:00,4.5000,4.5030,4.4960,4.4960,9
2009-10-27,12:45:00,4.4940,4.4940,4.4880,4.4880,9
2009-10-27,12:50:00,4.4880,4.5020,4.4880,4.5020,9
2009-10-27,12:55:00,4.5020,4.5020,4.5000,4.5000,4
2009-10-27,13:05:00,4.5070,4.5070,4.5050,4.5050,2
2009-10-27,13:10:00,4.5010,4.5030,4.5010,4.5030,2
2009-10-27,13:15:00,4.4990,4.4990,4.4990,4.4990,1
2009-10-27,13:30:00,4.5000,4.5000,4.5000,4.5000,1
2009-10-27,13:35:00,4.5090,4.5180,4.5090,4.5130,17
2009-10-27,13:40:00,4.5150,4.5190,4.5150,4.5190,3
2009-10-27,13:45:00,4.5230,4.5230,4.5180,4.5180,4
2009-10-27,13:50:00,4.5200,4.5200,4.5200,4.5200,1
2009-10-27,14:00:00,4.5200,4.5290,4.5200,4.5270,10
2009-10-27,14:05:00,4.5260,4.5260,4.5230,4.5230,2
2009-10-27,14:10:00,4.5230,4.5230,4.5190,4.5220,6
2009-10-27,14:15:00,4.5220,4.5250,4.5220,4.5250,6
2009-10-27,14:20:00,4.5260,4.5260,4.5220,4.5220,2
2009-10-27,14:25:00,4.5210,4.5210,4.5210,4.5210,2
2009-10-27,14:30:00,4.5200,4.5350,4.5200,4.5310,27
2009-10-27,14:35:00,4.5310,4.5320,4.5270,4.5270,7
2009-10-27,14:40:00,4.5290,4.5290,4.5280,4.5290,3
2009-10-27,14:45:00,4.5270,4.5360,4.5270,4.5330,18
2009-10-27,14:50:00,4.5330,4.5390,4.5310,4.5310,5
2009-10-27,14:55:00,4.5300,4.5310,4.5290,4.5290,3
2009-10-27,15:00:00,4.5280,4.5280,4.5270,4.5270,2
2009-10-27,15:05:00,4.5290,4.5290,4.5280,4.5280,3
2009-10-27,15:10:00,4.5180,4.5180,4.5180,4.5180,1
2009-10-27,15:20:00,4.5110,4.5110,4.4850,4.4960,33
2009-10-27,15:25:00,4.5010,4.5010,4.5010,4.5010,1
2009-10-27,15:30:00,4.4970,4.4990,4.4850,4.4850,8
2009-10-27,15:35:00,4.4800,4.4830,4.4800,4.4810,8
2009-10-27,15:40:00,4.4810,4.4960,4.4810,4.4950,7
2009-10-27,15:45:00,4.4980,4.5070,4.4980,4.5070,5
2009-10-27,15:50:00,4.5140,4.5140,4.5140,4.5140,1
2009-10-27,15:55:00,4.5160,4.5170,4.5100,4.5140,14
2009-10-27,16:00:00,4.5130,4.5140,4.5120,4.5120,4
2009-10-27,16:10:00,4.5140,4.5140,4.5130,4.5130,2
2009-10-27,16:20:00,4.5150,4.5180,4.5150,4.5180,5
2009-10-27,16:30:00,4.5220,4.5220,4.5220,4.5220,1
2009-10-27,16:35:00,4.5260,4.5310,4.5260,4.5310,10
2009-10-27,16:40:00,4.5240,4.5240,4.5190,4.5200,3
2009-10-27,16:50:00,4.5090,4.5090,4.5030,4.5030,6
2009-10-27,17:00:00,4.5080,4.5120,4.5080,4.5120,2
2009-10-27,17:05:00,4.5130,4.5130,4.5070,4.5070,4
2009-10-27,17:15:00,4.4950,4.4990,4.4950,4.4960,4
2009-10-27,17:25:00,4.4950,4.4950,4.4930,4.4930,2
2009-10-27,17:30:00,4.4940,4.5050,4.4940,4.5050,5
2009-10-27,17:35:00,4.5030,4.5050,4.5030,4.5050,2
2009-10-27,17:45:00,4.5180,4.5180,4.5120,4.5120,9
2009-10-27,17:50:00,4.5120,4.5200,4.5120,4.5200,5
2009-10-27,17:55:00,4.5200,4.5250,4.5200,4.5250,4
2009-10-27,18:00:00,4.5250,4.5280,4.5250,4.5280,4
2009-10-27,18:05:00,4.5330,4.5330,4.5300,4.5310,7
2009-10-27,18:10:00,4.5340,4.5420,4.5340,4.5370,13
2009-10-27,18:15:00,4.5370,4.5370,4.5370,4.5370,3
2009-10-27,18:20:00,4.5340,4.5340,4.5290,4.5290,5
2009-10-27,18:25:00,4.5290,4.5290,4.5230,4.5250,4
2009-10-27,18:35:00,4.5150,4.5150,4.5080,4.5080,2
2009-10-27,18:40:00,4.5070,4.5070,4.4970,4.4970,5
2009-10-27,18:45:00,4.5150,4.5150,4.5150,4.5150,1
2009-10-27,18:50:00,4.5100,4.5100,4.5100,4.5100,1
2009-10-27,18:55:00,4.5030,4.5280,4.5030,4.5190,23
2009-10-27,19:00:00,4.5250,4.5250,4.5200,4.5250,6
2009-10-27,19:05:00,4.5310,4.5310,4.5290,4.5300,6
2009-10-27,19:10:00,4.5260,4.5270,4.5240,4.5250,10
2009-10-27,19:15:00,4.5250,4.5250,4.5140,4.5220,3
2009-10-27,19:20:00,4.5220,4.5230,4.5030,4.5030,15
2009-10-27,19:25:00,4.5060,4.5150,4.5060,4.5120,35
2009-10-27,19:30:00,4.5120,4.5150,4.5060,4.5060,8
2009-10-27,19:35:00,4.5110,4.5150,4.5010,4.5010,46
2009-10-27,19:40:00,4.5030,4.5030,4.4830,4.4990,50
2009-10-27,19:45:00,4.4940,4.4940,4.4880,4.4880,30
2009-10-27,19:50:00,4.4930,4.4930,4.4860,4.4860,9
2009-10-27,19:55:00,4.4900,4.4950,4.4760,4.4790,113
2009-10-27,20:00:00,4.4790,4.4900,4.4760,4.4840,64
2009-10-27,20:05:00,4.4810,4.5000,4.4810,4.4930,82
2009-10-27,20:10:00,4.4910,4.5210,4.4820,4.5210,179
2009-10-27,20:15:00,4.5200,4.5240,4.5020,4.5080,89
2009-10-27,20:20:00,4.5110,4.5140,4.4990,4.5000,63
2009-10-27,20:25:00,4.5000,4.5050,4.4850,4.4880,101
2009-10-27,20:30:00,4.4910,4.5090,4.4830,4.4950,312
2009-10-27,20:35:00,4.4970,4.5650,4.4970,4.5550,408
2009-10-27,20:40:00,4.5570,4.5570,4.5390,4.5450,284
2009-10-27,20:45:00,4.5460,4.5800,4.5390,4.5800,316
2009-10-27,20:50:00,4.5800,4.5850,4.5570,4.5690,284
2009-10-27,20:55:00,4.5670,4.5760,4.5560,4.5740,199
2009-10-27,21:00:00,4.5720,4.5990,4.5660,4.5820,859
2009-10-27,21:05:00,4.5820,4.5880,4.5510,4.5530,405
2009-10-27,21:10:00,4.5520,4.5580,4.5310,4.5380,498
2009-10-27,21:15:00,4.5390,4.5550,4.5190,4.5250,480
2009-10-27,21:20:00,4.5220,4.5500,4.5200,4.5370,286
2009-10-27,21:25:00,4.5400,4.5400,4.5280,4.5320,209
2009-10-27,21:30:00,4.5340,4.5540,4.5320,4.5500,503
2009-10-27,21:35:00,4.5500,4.5820,4.5500,4.5690,652
2009-10-27,21:40:00,4.5690,4.5740,4.5470,4.5590,616
2009-10-27,21:45:00,4.5580,4.5670,4.5480,4.5550,395
2009-10-27,21:50:00,4.5560,4.5660,4.5530,4.5600,352
2009-10-27,21:55:00,4.5570,4.5630,4.5360,4.5360,393
2009-10-27,22:00:00,4.5350,4.5410,4.5170,4.5220,557
2009-10-27,22:05:00,4.5220,4.5300,4.5200,4.5270,327
2009-10-27,22:10:00,4.5290,4.5420,4.5260,4.5370,386
2009-10-27,22:15:00,4.5370,4.5470,4.5330,4.5430,406
2009-10-27,22:20:00,4.5430,4.5550,4.5430,4.5530,434
2009-10-27,22:25:00,4.5520,4.5790,4.5500,4.5710,610
2009-10-27,22:30:00,4.5720,4.5770,4.5440,4.5480,375
2009-10-27,22:35:00,4.5470,4.5500,4.5300,4.5390,486
2009-10-27,22:40:00,4.5360,4.5670,4.5360,4.5650,339
2009-10-27,22:45:00,4.5660,4.5750,4.5560,4.5590,558
2009-10-27,22:50:00,4.5600,4.5610,4.5440,4.5490,211
2009-10-27,22:55:00,4.5490,4.5580,4.5380,4.5410,517
2009-10-27,23:00:00,4.5410,4.5470,4.5340,4.5360,263
2009-10-27,23:05:00,4.5360,4.5510,4.5350,4.5510,176
2009-10-27,23:10:00,4.5510,4.5580,4.5470,4.5560,169
2009-10-27,23:15:00,4.5540,4.5540,4.5410,4.5450,232
2009-10-27,23:20:00,4.5460,4.5590,4.5430,4.5460,334
2009-10-27,23:25:00,4.5450,4.5680,4.5450,4.5680,199
2009-10-27,23:30:00,4.5650,4.5730,4.5570,4.5590,435
2009-10-27,23:35:00,4.5580,4.5670,4.5550,4.5630,198
2009-10-27,23:40:00,4.5650,4.5660,4.5530,4.5570,175
2009-10-27,23:45:00,4.5600,4.5700,4.5590,4.5700,242
2009-10-27,23:50:00,4.5690,4.5910,4.5660,4.5780,587
2009-10-27,23:55:00,4.5770,4.5810,4.5650,4.5720,253
2009-10-28,00:00:00,4.5720,4.5910,4.5680,4.5710,372
2009-10-28,00:05:00,4.5720,4.5760,4.5660,4.5740,287
2009-10-28,00:10:00,4.5760,4.5760,4.5560,4.5690,442
2009-10-28,00:15:00,4.5690,4.5770,4.5670,4.5750,152
2009-10-28,00:20:00,4.5750,4.5750,4.5620,4.5620,199
2009-10-28,00:25:00,4.5610,4.5700,4.5580,4.5600,483
2009-10-28,00:30:00,4.5590,4.5600,4.5440,4.5450,455
2009-10-28,00:35:00,4.5450,4.5520,4.5440,4.5510,182
2009-10-28,00:40:00,4.5510,4.5700,4.5500,4.5570,364
2009-10-28,00:45:00,4.5580,4.5690,4.5580,4.5620,192
2009-10-28,00:50:00,4.5630,4.5650,4.5580,4.5610,156
2009-10-28,00:55:00,4.5610,4.5780,4.5600,4.5760,307
2009-10-28,01:00:00,4.5730,4.5810,4.5710,4.5760,191
2009-10-28,01:05:00,4.5780,4.5810,4.5670,4.5700,292
2009-10-28,01:10:00,4.5680,4.5710,4.5520,4.5600,186
2009-10-28,01:15:00,4.5600,4.5610,4.5390,4.5410,295
2009-10-28,01:20:00,4.5420,4.5500,4.5340,4.5470,320
2009-10-28,01:25:00,4.5470,4.5510,4.5410,4.5510,125
2009-10-28,01:30:00,4.5520,4.5590,4.5380,4.5390,311
2009-10-28,01:35:00,4.5380,4.5680,4.5350,4.5650,357
2009-10-28,01:40:00,4.5660,4.5740,4.5550,4.5550,291
2009-10-28,01:45:00,4.5540,4.5600,4.5490,4.5520,172
2009-10-28,01:50:00,4.5540,4.5590,4.5460,4.5470,282
2009-10-28,01:55:00,4.5470,4.5470,4.5400,4.5450,265
2009-10-28,02:00:00,4.5420,4.5520,4.5360,4.5410,210
2009-10-28,02:05:00,4.5400,4.5560,4.5320,4.5510,383
2009-10-28,02:10:00,4.5540,4.5780,4.5510,4.5610,468
2009-10-28,02:15:00,4.5630,4.5740,4.5500,4.5740,481
2009-10-28,02:20:00,4.5750,4.5780,4.5530,4.5560,783
2009-10-28,02:25:00,4.5590,4.5680,4.5500,4.5570,2693
2009-10-28,02:30:00,4.5560,4.5560,4.5440,4.5450,590
2009-10-28,02:35:00,4.5470,4.5480,4.5430,4.5440,61
2009-10-28,02:40:00,4.5430,4.5550,4.5430,4.5550,228
2009-10-28,02:45:00,4.5550,4.5620,4.5530,4.5620,118
2009-10-28,02:50:00,4.5620,4.5670,4.5610,4.5660,65
2009-10-28,02:55:00,4.5670,4.5770,4.5570,4.5720,131
2009-10-28,03:00:00,4.5730,4.5760,4.5630,4.5660,127
2009-10-28,03:05:00,4.5660,4.5730,4.5640,4.5720,35
2009-10-28,03:10:00,4.5740,4.5760,4.5690,4.5740,97
2009-10-28,03:15:00,4.5730,4.5750,4.5720,4.5720,29
2009-10-28,03:20:00,4.5710,4.5730,4.5710,4.5720,15
2009-10-28,03:25:00,4.5710,4.5770,4.5710,4.5760,32
2009-10-28,03:30:00,4.5760,4.5870,4.5760,4.5830,182
2009-10-28,03:35:00,4.5850,4.5860,4.5800,4.5800,117
2009-10-28,03:40:00,4.5810,4.5810,4.5770,4.5810,34
2009-10-28,03:45:00,4.5810,4.5820,4.5770,4.5800,16
2009-10-28,03:50:00,4.5800,4.5870,4.5780,4.5860,50
2009-10-28,03:55:00,4.5870,4.5890,4.5860,4.5880,25
2009-10-28,04:00:00,4.5880,4.5900,4.5880,4.5880,18
2009-10-28,04:05:00,4.5900,4.5900,4.5900,4.5900,1
2009-10-28,04:10:00,4.5940,4.6020,4.5940,4.5980,51
2009-10-28,04:15:00,4.5980,4.6040,4.5980,4.6040,20
2009-10-28,04:20:00,4.6020,4.6050,4.6000,4.6050,9
2009-10-28,04:25:00,4.6050,4.6050,4.5980,4.6040,34
2009-10-28,04:30:00,4.6020,4.6090,4.6020,4.6090,3
2009-10-28,04:35:00,4.6100,4.6240,4.6100,4.6240,41
2009-10-28,04:40:00,4.6250,4.6370,4.6250,4.6290,52
2009-10-28,04:45:00,4.6290,4.6290,4.6250,4.6280,24
2009-10-28,04:50:00,4.6280,4.6280,4.6250,4.6250,4
2009-10-28,04:55:00,4.6240,4.6260,4.6200,4.6240,14
2009-10-28,05:00:00,4.6200,4.6200,4.6120,4.6120,10
2009-10-28,05:05:00,4.6110,4.6160,4.6100,4.6100,7
2009-10-28,05:10:00,4.6100,4.6180,4.6100,4.6180,7
2009-10-28,06:10:00,4.5990,4.5990,4.5950,4.5950,3
2009-10-28,06:20:00,4.5960,4.5960,4.5960,4.5960,7
2009-10-28,06:35:00,4.6100,4.6290,4.6100,4.6150,22
2009-10-28,07:10:00,4.6120,4.6290,4.6070,4.6070,23
2009-10-28,07:35:00,4.6090,4.6090,4.6090,4.6090,1
2009-10-28,07:55:00,4.6070,4.6070,4.6070,4.6070,1
2009-10-28,08:40:00,4.6100,4.6100,4.6100,4.6100,1
2009-10-28,08:45:00,4.6160,4.6170,4.6160,4.6170,4
2009-10-28,08:50:00,4.6230,4.6230,4.6190,4.6190,7
2009-10-28,09:05:00,4.6180,4.6180,4.6180,4.6180,2
2009-10-28,09:10:00,4.6170,4.6190,4.6170,4.6190,2
2009-10-28,09:15:00,4.6190,4.6190,4.6190,4.6190,1
2009-10-28,09:20:00,4.6160,4.6160,4.6160,4.6160,1
2009-10-28,09:30:00,4.6150,4.6150,4.6150,4.6150,1
2009-10-28,09:50:00,4.6150,4.6150,4.6150,4.6150,4
2009-10-28,10:00:00,4.6100,4.6100,4.6100,4.6100,1
2009-10-28,10:05:00,4.6110,4.6110,4.6100,4.6100,2
2009-10-28,10:10:00,4.6150,4.6150,4.6150,4.6150,1
2009-10-28,10:40:00,4.6180,4.6180,4.6180,4.6180,1
2009-10-28,10:50:00,4.6100,4.6290,4.6100,4.6290,5
2009-10-28,11:00:00,4.6220,4.6220,4.6220,4.6220,1
2009-10-28,11:25:00,4.6120,4.6120,4.6100,4.6100,4
2009-10-28,11:30:00,4.6110,4.6110,4.6100,4.6100,2
2009-10-28,11:35:00,4.6070,4.6090,4.6060,4.6090,4
2009-10-28,11:40:00,4.6060,4.6060,4.6050,4.6050,11
2009-10-28,11:55:00,4.6040,4.6040,4.6020,4.6020,10
2009-10-28,12:05:00,4.6020,4.6020,4.6000,4.6000,9
2009-10-28,12:30:00,4.6000,4.6000,4.6000,4.6000,5
2009-10-28,12:35:00,4.5950,4.5950,4.5950,4.5950,5
2009-10-28,12:40:00,4.5900,4.5900,4.5900,4.5900,4
2009-10-28,12:45:00,4.5900,4.5900,4.5900,4.5900,1
2009-10-28,12:50:00,4.5930,4.5930,4.5850,4.5850,3
2009-10-28,13:10:00,4.5850,4.5850,4.5850,4.5850,7
2009-10-28,13:35:00,4.5940,4.5940,4.5940,4.5940,2
2009-10-28,14:40:00,4.5850,4.5850,4.5850,4.5850,2
2009-10-28,14:45:00,4.5840,4.5840,4.5840,4.5840,4
2009-10-28,14:55:00,4.5810,4.5810,4.5760,4.5760,7
2009-10-28,15:50:00,4.5820,4.5820,4.5820,4.5820,1
2009-10-28,16:05:00,4.5750,4.5750,4.5750,4.5750,5
2009-10-28,16:10:00,4.5750,4.5750,4.5700,4.5700,7
2009-10-28,16:15:00,4.5700,4.5700,4.5700,4.5700,1
2009-10-28,16:25:00,4.5700,4.5700,4.5700,4.5700,4
2009-10-28,16:30:00,4.5650,4.5650,4.5650,4.5650,3
2009-10-28,16:50:00,4.5650,4.5650,4.5650,4.5650,3
2009-10-28,16:55:00,4.5600,4.5600,4.5600,4.5600,3
2009-10-28,17:00:00,4.5650,4.5650,4.5650,4.5650,1
2009-10-28,17:30:00,4.5600,4.5610,4.5600,4.5610,12
2009-10-28,17:35:00,4.5600,4.5600,4.5590,4.5600,34
2009-10-28,17:40:00,4.5600,4.5600,4.5600,4.5600,4
2009-10-28,17:55:00,4.5630,4.5630,4.5630,4.5630,1
2009-10-28,18:00:00,4.5650,4.5660,4.5610,4.5610,10
2009-10-28,18:05:00,4.5590,4.5590,4.5590,4.5590,1
2009-10-28,18:10:00,4.5650,4.5650,4.5650,4.5650,6
2009-10-28,18:15:00,4.5680,4.5680,4.5680,4.5680,1
2009-10-28,18:20:00,4.5650,4.5650,4.5630,4.5630,6
2009-10-28,18:25:00,4.5590,4.5600,4.5590,4.5600,4
2009-10-28,18:35:00,4.5600,4.5620,4.5600,4.5620,2
2009-10-28,18:40:00,4.5630,4.5630,4.5540,4.5540,3
2009-10-28,18:45:00,4.5520,4.5530,4.5520,4.5530,5
2009-10-28,18:55:00,4.5530,4.5600,4.5400,4.5600,58
2009-10-28,19:00:00,4.5610,4.5610,4.5550,4.5550,7
2009-10-28,19:05:00,4.5500,4.5500,4.5410,4.5420,6
2009-10-28,19:10:00,4.5410,4.5460,4.5400,4.5400,10
2009-10-28,19:15:00,4.5460,4.5460,4.5410,4.5460,51
2009-10-28,19:20:00,4.5450,4.5550,4.5450,4.5550,15
2009-10-28,19:25:00,4.5550,4.5550,4.5480,4.5480,4
2009-10-28,19:30:00,4.5430,4.5460,4.5420,4.5450,16
2009-10-28,19:40:00,4.5470,4.5470,4.5470,4.5470,1
2009-10-28,19:45:00,4.5550,4.5570,4.5350,4.5350,81
2009-10-28,19:50:00,4.5470,4.5470,4.5450,4.5460,6
2009-10-28,19:55:00,4.5470,4.5510,4.5460,4.5460,13
2009-10-28,20:00:00,4.5500,4.5500,4.5450,4.5490,10
2009-10-28,20:05:00,4.5490,4.5510,4.5490,4.5510,22
2009-10-28,20:10:00,4.5580,4.5600,4.5510,4.5600,7
2009-10-28,20:15:00,4.5600,4.5600,4.5560,4.5560,6
2009-10-28,20:20:00,4.5600,4.5890,4.5600,4.5870,206
2009-10-28,20:25:00,4.5810,4.5930,4.5810,4.5820,54
2009-10-28,20:30:00,4.5760,4.5760,4.5510,4.5520,36
2009-10-28,20:35:00,4.5520,4.5570,4.5520,4.5550,13
2009-10-28,20:40:00,4.5550,4.5920,4.5550,4.5900,78
2009-10-28,20:45:00,4.5900,4.5900,4.5610,4.5620,63
2009-10-28,20:50:00,4.5640,4.5640,4.5500,4.5560,49
2009-10-28,20:55:00,4.5560,4.5690,4.5560,4.5690,31
2009-10-28,21:00:00,4.5630,4.5760,4.5490,4.5700,187
2009-10-28,21:05:00,4.5670,4.5710,4.5600,4.5600,71
2009-10-28,21:10:00,4.5650,4.5820,4.5620,4.5780,125
2009-10-28,21:15:00,4.5740,4.6100,4.5740,4.6060,140
2009-10-28,21:20:00,4.6070,4.6160,4.5850,4.5850,146
2009-10-28,21:25:00,4.5840,4.5950,4.5770,4.5820,131
2009-10-28,21:30:00,4.5810,4.5900,4.5700,4.5710,64
2009-10-28,21:35:00,4.5710,4.5830,4.5350,4.5380,487
2009-10-28,21:40:00,4.5380,4.5380,4.4890,4.5100,488
2009-10-28,21:45:00,4.5110,4.5130,4.4260,4.4300,463
2009-10-28,21:50:00,4.4280,4.4560,4.3960,4.4470,370
2009-10-28,21:55:00,4.4440,4.4470,4.4150,4.4210,81
2009-10-28,22:00:00,4.4190,4.4430,4.4110,4.4430,101
2009-10-28,22:05:00,4.4400,4.4410,4.4310,4.4410,92
2009-10-28,22:10:00,4.4610,4.4610,4.4460,4.4460,11
2009-10-28,22:15:00,4.4430,4.4450,4.4270,4.4320,50
2009-10-28,22:20:00,4.4280,4.4420,4.4280,4.4420,76
2009-10-28,22:25:00,4.4430,4.4430,4.4400,4.4430,102
2009-10-28,22:30:00,4.4360,4.4400,4.4170,4.4400,116
2009-10-28,22:35:00,4.4400,4.4430,4.4160,4.4270,105
2009-10-28,22:40:00,4.4280,4.4280,4.4110,4.4140,156
2009-10-28,22:45:00,4.4110,4.4320,4.4070,4.4320,63
2009-10-28,22:50:00,4.4200,4.4200,4.4110,4.4130,44
2009-10-28,22:55:00,4.4100,4.4270,4.4080,4.4270,36
2009-10-28,23:00:00,4.4250,4.4310,4.4160,4.4220,119
2009-10-28,23:05:00,4.4260,4.4470,4.4260,4.4430,103
2009-10-28,23:10:00,4.4400,4.4400,4.4100,4.4130,103
2009-10-28,23:15:00,4.4130,4.4160,4.3900,4.3910,105
2009-10-28,23:20:00,4.3910,4.3930,4.3640,4.3670,524
2009-10-28,23:25:00,4.3640,4.3820,4.3610,4.3800,430
2009-10-28,23:30:00,4.3800,4.3850,4.3790,4.3810,34
2009-10-28,23:35:00,4.3820,4.3820,4.3670,4.3750,67
2009-10-28,23:40:00,4.3790,4.3800,4.3680,4.3790,54
2009-10-28,23:45:00,4.3800,4.3890,4.3800,4.3810,56
2009-10-28,23:50:00,4.3810,4.3940,4.3770,4.3940,44
2009-10-28,23:55:00,4.3910,4.3910,4.3690,4.3700,58
2009-10-29,00:00:00,4.3690,4.3690,4.3570,4.3630,93
2009-10-29,00:05:00,4.3670,4.3680,4.3500,4.3540,54
2009-10-29,00:10:00,4.3540,4.3570,4.3160,4.3340,180
2009-10-29,00:15:00,4.3340,4.3340,4.3200,4.3250,22
2009-10-29,00:20:00,4.3310,4.3500,4.3310,4.3490,39
2009-10-29,00:25:00,4.3510,4.3730,4.3510,4.3700,101
2009-10-29,00:30:00,4.3700,4.3700,4.3450,4.3450,32
2009-10-29,00:35:00,4.3540,4.3550,4.3480,4.3500,20
2009-10-29,00:40:00,4.3510,4.3650,4.3510,4.3650,75
2009-10-29,00:45:00,4.3700,4.3700,4.3700,4.3700,7
2009-10-29,00:50:00,4.3470,4.3500,4.3360,4.3500,194
2009-10-29,00:55:00,4.3470,4.3510,4.3390,4.3510,85
2009-10-29,01:00:00,4.3510,4.3510,4.3370,4.3470,44
2009-10-29,01:05:00,4.3380,4.3440,4.3380,4.3420,30
2009-10-29,01:10:00,4.3450,4.3600,4.3430,4.3510,93
2009-10-29,01:15:00,4.3550,4.3800,4.3510,4.3800,86
2009-10-29,01:20:00,4.3760,4.3760,4.3730,4.3760,22
2009-10-29,01:25:00,4.3690,4.3690,4.3540,4.3580,146
2009-10-29,01:30:00,4.3550,4.3560,4.3500,4.3500,65
2009-10-29,01:35:00,4.3460,4.3520,4.3450,4.3500,15
2009-10-29,01:40:00,4.3550,4.3600,4.3450,4.3470,67
2009-10-29,01:45:00,4.3520,4.3630,4.3520,4.3600,61
2009-10-29,01:50:00,4.3520,4.3700,4.3500,4.3700,41
2009-10-29,01:55:00,4.3580,4.3640,4.3430,4.3560,72
2009-10-29,02:00:00,4.3580,4.3650,4.3180,4.3230,423
2009-10-29,02:05:00,4.3230,4.3260,4.3060,4.3100,485
2009-10-29,02:10:00,4.3120,4.3150,4.3000,4.3100,535
2009-10-29,02:15:00,4.3110,4.3110,4.2620,4.2740,969
2009-10-29,02:20:00,4.2710,4.2780,4.2580,4.2780,630
2009-10-29,02:25:00,4.2750,4.2800,4.2410,4.2550,780
2009-10-29,03:25:00,4.2890,4.2890,4.2890,4.2890,1
2009-10-29,04:25:00,5.0650,5.0660,5.0640,5.0660,19
2009-10-29,04:30:00,5.0640,5.0670,5.0610,5.0670,61
2009-10-29,04:35:00,5.0680,5.0740,5.0670,5.0670,37
2009-10-29,04:40:00,5.0670,5.0750,5.0670,5.0730,27
2009-10-29,04:45:00,5.0750,5.0800,5.0710,5.0800,63
2009-10-29,04:50:00,5.0800,5.0810,5.0780,5.0810,7
2009-10-29,04:55:00,5.0830,5.0870,5.0800,5.0800,32
2009-10-29,05:00:00,5.0780,5.0800,5.0770,5.0770,47
2009-10-29,05:05:00,5.0830,5.0830,5.0810,5.0810,3
2009-10-29,05:10:00,5.0800,5.0850,5.0780,5.0850,8
2009-10-29,06:00:00,5.0660,5.0800,5.0570,5.0570,12
2009-10-29,06:05:00,5.0700,5.0740,5.0680,5.0680,8
2009-10-29,06:20:00,5.0650,5.0650,5.0630,5.0630,2
2009-10-29,06:25:00,5.0700,5.0700,5.0610,5.0610,2
2009-10-29,06:30:00,5.0780,5.0780,5.0780,5.0780,1
2009-10-29,06:40:00,5.0670,5.0670,5.0670,5.0670,1
2009-10-29,06:45:00,5.0660,5.0660,5.0650,5.0650,2
2009-10-29,06:50:00,5.0600,5.0600,5.0600,5.0600,1
2009-10-29,07:05:00,5.0610,5.0610,5.0600,5.0600,2
2009-10-29,07:10:00,5.0580,5.0580,5.0580,5.0580,1
2009-10-29,07:25:00,5.0590,5.0590,5.0540,5.0590,24
2009-10-29,07:30:00,5.0610,5.0610,5.0580,5.0580,6
2009-10-29,07:35:00,5.0580,5.0590,5.0580,5.0590,2
2009-10-29,07:45:00,5.0590,5.0590,5.0590,5.0590,11
2009-10-29,07:55:00,5.0550,5.0580,5.0540,5.0580,3
2009-10-29,08:00:00,5.0580,5.0590,5.0580,5.0590,2
2009-10-29,08:10:00,5.0570,5.0570,5.0570,5.0570,1
2009-10-29,08:20:00,5.0560,5.0560,5.0560,5.0560,2
2009-10-29,08:25:00,5.0580,5.0580,5.0580,5.0580,2
2009-10-29,08:30:00,5.0560,5.0560,5.0500,5.0550,29
2009-10-29,08:45:00,5.0530,5.0590,5.0530,5.0590,27
2009-10-29,08:50:00,5.0590,5.0590,5.0590,5.0590,3
2009-10-29,08:55:00,5.0550,5.0550,5.0540,5.0540,2
2009-10-29,09:00:00,5.0530,5.0530,5.0500,5.0500,11
2009-10-29,09:10:00,5.0530,5.0540,5.0530,5.0540,7
2009-10-29,09:15:00,5.0540,5.0550,5.0540,5.0550,3
2009-10-29,09:20:00,5.0550,5.0550,5.0550,5.0550,1
2009-10-29,09:25:00,5.0570,5.0580,5.0560,5.0560,9
2009-10-29,09:30:00,5.0580,5.0580,5.0580,5.0580,2
2009-10-29,09:35:00,5.0580,5.0590,5.0580,5.0590,3
2009-10-29,09:45:00,5.0560,5.0580,5.0520,5.0520,11
2009-10-29,09:50:00,5.0520,5.0520,5.0520,5.0520,9
2009-10-29,09:55:00,5.0570,5.0580,5.0550,5.0580,7
2009-10-29,10:00:00,5.0550,5.0550,5.0550,5.0550,1
2009-10-29,10:15:00,5.0570,5.0600,5.0570,5.0600,19
2009-10-29,10:20:00,5.0570,5.0570,5.0570,5.0570,4
2009-10-29,10:25:00,5.0570,5.0570,5.0570,5.0570,1
2009-10-29,10:45:00,5.0580,5.0580,5.0580,5.0580,1
2009-10-29,10:50:00,5.0550,5.0550,5.0550,5.0550,1
2009-10-29,10:55:00,5.0550,5.0550,5.0550,5.0550,4
2009-10-29,11:05:00,5.0550,5.0550,5.0550,5.0550,1
2009-10-29,11:15:00,5.0540,5.0630,5.0510,5.0620,20
2009-10-29,11:20:00,5.0640,5.0640,5.0550,5.0550,2
2009-10-29,11:30:00,5.0550,5.0600,5.0500,5.0600,28
2009-10-29,11:40:00,5.0570,5.0570,5.0570,5.0570,1
2009-10-29,11:45:00,5.0570,5.0570,5.0570,5.0570,1
2009-10-29,11:55:00,5.0630,5.0660,5.0630,5.0660,10
2009-10-29,12:00:00,5.0620,5.0620,5.0620,5.0620,1
2009-10-29,12:05:00,5.0640,5.0640,5.0640,5.0640,1
2009-10-29,12:20:00,5.0660,5.0660,5.0660,5.0660,5
2009-10-29,12:25:00,5.0650,5.0650,5.0650,5.0650,1
2009-10-29,12:30:00,5.0650,5.0660,5.0640,5.0660,16
2009-10-29,12:35:00,5.0660,5.0660,5.0650,5.0660,13
2009-10-29,12:40:00,5.0660,5.0660,5.0650,5.0660,12
2009-10-29,12:45:00,5.0660,5.0660,5.0650,5.0650,5
2009-10-29,12:50:00,5.0660,5.0660,5.0660,5.0660,5
2009-10-29,12:55:00,5.0650,5.0660,5.0650,5.0660,3
2009-10-29,13:00:00,5.0660,5.0660,5.0640,5.0640,2
2009-10-29,13:05:00,5.0660,5.0660,5.0650,5.0660,4
2009-10-29,13:10:00,5.0660,5.0660,5.0610,5.0660,9
2009-10-29,13:15:00,5.0660,5.0660,5.0650,5.0650,3
2009-10-29,13:20:00,5.0650,5.0660,5.0650,5.0650,8
2009-10-29,13:25:00,5.0650,5.0650,5.0620,5.0620,5
2009-10-29,13:30:00,5.0610,5.0660,5.0600,5.0650,11
2009-10-29,13:35:00,5.0650,5.0650,5.0640,5.0640,2
2009-10-29,13:40:00,5.0640,5.0640,5.0600,5.0600,3
2009-10-29,13:45:00,5.0570,5.0570,5.0470,5.0470,47
2009-10-29,13:50:00,5.0470,5.0550,5.0440,5.0440,30
2009-10-29,13:55:00,5.0450,5.0510,5.0450,5.0480,7
2009-10-29,14:00:00,5.0440,5.0440,5.0440,5.0440,5
2009-10-29,14:05:00,5.0430,5.0460,5.0430,5.0450,5
2009-10-29,14:10:00,5.0470,5.0500,5.0470,5.0500,4
2009-10-29,14:15:00,5.0500,5.0500,5.0500,5.0500,1
2009-10-29,14:20:00,5.0490,5.0520,5.0490,5.0520,2
2009-10-29,14:25:00,5.0550,5.0550,5.0520,5.0520,2
2009-10-29,14:35:00,5.0490,5.0490,5.0470,5.0470,3
2009-10-29,14:40:00,5.0460,5.0460,5.0430,5.0440,5
2009-10-29,14:45:00,5.0440,5.0440,5.0350,5.0350,15
2009-10-29,14:50:00,5.0340,5.0340,5.0310,5.0320,17
2009-10-29,14:55:00,5.0320,5.0320,5.0110,5.0120,97
2009-10-29,15:00:00,5.0140,5.0190,5.0090,5.0180,46
2009-10-29,15:05:00,5.0140,5.0240,5.0140,5.0240,3
2009-10-29,15:10:00,5.0200,5.0200,5.0070,5.0120,25
2009-10-29,15:15:00,5.0110,5.0220,5.0080,5.0190,22
2009-10-29,15:25:00,5.0210,5.0230,5.0210,5.0210,5
2009-10-29,15:30:00,5.0210,5.0310,5.0210,5.0240,9
2009-10-29,15:35:00,5.0270,5.0310,5.0270,5.0290,14
2009-10-29,15:40:00,5.0270,5.0290,5.0270,5.0290,23
2009-10-29,15:45:00,5.0310,5.0320,5.0310,5.0320,4
2009-10-29,15:50:00,5.0320,5.0320,5.0320,5.0320,1
2009-10-29,15:55:00,5.0340,5.0410,5.0340,5.0410,41
2009-10-29,16:00:00,5.0410,5.0540,5.0410,5.0510,39
2009-10-29,16:05:00,5.0510,5.0510,5.0430,5.0430,15
2009-10-29,16:10:00,5.0430,5.0560,5.0430,5.0550,32
2009-10-29,16:15:00,5.0630,5.0630,5.0610,5.0630,6
2009-10-29,16:20:00,5.0650,5.0660,5.0600,5.0630,7
2009-10-29,16:25:00,5.0570,5.0570,5.0340,5.0340,56
2009-10-29,16:30:00,5.0350,5.0350,5.0300,5.0320,5
2009-10-29,16:35:00,5.0350,5.0350,5.0320,5.0350,12
2009-10-29,16:40:00,5.0320,5.0330,5.0310,5.0320,6
2009-10-29,16:45:00,5.0320,5.0320,5.0270,5.0270,21
2009-10-29,16:50:00,5.0270,5.0280,5.0270,5.0270,29
2009-10-29,16:55:00,5.0270,5.0320,5.0270,5.0320,12
2009-10-29,17:00:00,5.0320,5.0320,5.0300,5.0300,8
2009-10-29,17:05:00,5.0300,5.0350,5.0290,5.0350,51
2009-10-29,17:10:00,5.0400,5.0570,5.0400,5.0540,46
2009-10-29,17:15:00,5.0560,5.0560,5.0450,5.0500,8
2009-10-29,17:20:00,5.0480,5.0490,5.0460,5.0490,4
2009-10-29,17:30:00,5.0500,5.0500,5.0470,5.0490,10
2009-10-29,17:35:00,5.0500,5.0550,5.0480,5.0510,44
2009-10-29,17:40:00,5.0530,5.0540,5.0510,5.0510,21
2009-10-29,17:45:00,5.0520,5.0520,5.0450,5.0490,42
2009-10-29,17:50:00,5.0450,5.0450,5.0430,5.0450,8
2009-10-29,17:55:00,5.0440,5.0450,5.0440,5.0450,26
2009-10-29,18:00:00,5.0430,5.0450,5.0420,5.0450,5
2009-10-29,18:05:00,5.0440,5.0450,5.0420,5.0440,13
2009-10-29,18:10:00,5.0440,5.0540,5.0440,5.0510,110
2009-10-29,18:15:00,5.0520,5.0580,5.0520,5.0570,36
2009-10-29,18:20:00,5.0570,5.0590,5.0530,5.0530,66
2009-10-29,18:25:00,5.0440,5.0440,5.0430,5.0430,6
2009-10-29,18:30:00,5.0470,5.0470,5.0470,5.0470,1
2009-10-29,18:35:00,5.0450,5.0450,5.0170,5.0230,85
2009-10-29,18:40:00,5.0210,5.0220,5.0150,5.0150,53
2009-10-29,18:45:00,5.0180,5.0180,5.0140,5.0150,28
2009-10-29,18:50:00,5.0130,5.0150,5.0120,5.0140,45
2009-10-29,18:55:00,5.0140,5.0150,5.0000,5.0070,200
2009-10-29,19:00:00,5.0070,5.0140,5.0030,5.0030,43
2009-10-29,19:05:00,5.0040,5.0150,5.0040,5.0060,74
2009-10-29,19:10:00,5.0090,5.0090,5.0040,5.0060,19
2009-10-29,19:15:00,5.0050,5.0050,4.9920,4.9940,170
2009-10-29,19:20:00,4.9940,4.9990,4.9850,4.9970,156
2009-10-29,19:25:00,5.0000,5.0050,4.9840,4.9910,179
2009-10-29,19:30:00,4.9890,4.9940,4.9890,4.9930,100
2009-10-29,19:35:00,4.9940,5.0050,4.9790,5.0030,275
2009-10-29,19:40:00,5.0030,5.0090,5.0020,5.0020,32
2009-10-29,19:45:00,5.0030,5.0180,5.0030,5.0140,112
2009-10-29,19:50:00,5.0150,5.0200,5.0100,5.0200,127
2009-10-29,19:55:00,5.0190,5.0280,4.9940,5.0070,160
2009-10-29,20:00:00,5.0090,5.0140,4.9880,4.9890,278
2009-10-29,20:05:00,4.9890,4.9980,4.9840,4.9860,145
2009-10-29,20:10:00,4.9860,4.9950,4.9650,4.9880,354
2009-10-29,20:15:00,4.9900,4.9950,4.9800,4.9870,157
2009-10-29,20:20:00,4.9860,4.9900,4.9790,4.9860,213
2009-10-29,20:25:00,4.9840,4.9860,4.9410,4.9440,794
2009-10-29,20:30:00,4.9450,4.9720,4.9430,4.9650,850
2009-10-29,20:35:00,4.9660,4.9970,4.9660,4.9900,539
2009-10-29,20:40:00,4.9890,4.9910,4.9790,4.9910,467
2009-10-29,20:45:00,4.9910,5.0220,4.9910,5.0170,807
2009-10-29,20:50:00,5.0150,5.0520,5.0140,5.0440,1408
2009-10-29,20:55:00,5.0420,5.0440,5.0050,5.0370,1060
2009-10-29,21:00:00,5.0380,5.0480,4.9830,4.9930,2490
2009-10-29,21:05:00,4.9910,5.0080,4.9890,4.9950,686
2009-10-29,21:10:00,4.9950,5.0250,4.9890,5.0210,878
2009-10-29,21:15:00,5.0230,5.0340,5.0170,5.0250,585
2009-10-29,21:20:00,5.0270,5.0400,5.0180,5.0350,651
2009-10-29,21:25:00,5.0350,5.0470,5.0220,5.0430,755
2009-10-29,21:30:00,5.0420,5.0650,5.0280,5.0440,949
2009-10-29,21:35:00,5.0420,5.0600,5.0260,5.0560,805
2009-10-29,21:40:00,5.0580,5.0680,5.0310,5.0430,871
2009-10-29,21:45:00,5.0420,5.0490,5.0360,5.0400,516
2009-10-29,21:50:00,5.0390,5.0570,5.0360,5.0530,431
2009-10-29,21:55:00,5.0540,5.0880,5.0520,5.0770,1383
2009-10-29,22:00:00,5.0780,5.0890,5.0650,5.0730,1379
2009-10-29,22:05:00,5.0750,5.0900,5.0660,5.0690,718
2009-10-29,22:10:00,5.0710,5.0730,5.0460,5.0510,727
2009-10-29,22:15:00,5.0530,5.0580,5.0480,5.0560,393
2009-10-29,22:20:00,5.0570,5.0710,5.0480,5.0480,489
2009-10-29,22:25:00,5.0520,5.0630,5.0480,5.0540,646
2009-10-29,22:30:00,5.0640,5.1000,4.9750,5.0340,5334
2009-10-29,22:35:00,5.0340,5.1170,5.0330,5.0960,3993
2009-10-29,22:40:00,5.0980,5.1100,5.0720,5.0770,2125
2009-10-29,22:45:00,5.0780,5.1290,5.0720,5.1180,2288
2009-10-29,22:50:00,5.1180,5.1210,5.0860,5.0900,1450
2009-10-29,22:55:00,5.0900,5.0900,5.0480,5.0700,1870
2009-10-29,23:00:00,5.0710,5.1030,5.0700,5.0970,1173
2009-10-29,23:05:00,5.0990,5.1230,5.0790,5.1090,1534
2009-10-29,23:10:00,5.1100,5.1180,5.0820,5.0860,844
2009-10-29,23:15:00,5.0860,5.0960,5.0760,5.0850,732
2009-10-29,23:20:00,5.0850,5.0920,5.0750,5.0820,513
2009-10-29,23:25:00,5.0800,5.0890,5.0660,5.0730,617
2009-10-29,23:30:00,5.0730,5.0770,5.0500,5.0710,1145
2009-10-29,23:35:00,5.0700,5.0740,5.0510,5.0510,468
2009-10-29,23:40:00,5.0530,5.0690,5.0510,5.0600,303
2009-10-29,23:45:00,5.0600,5.0600,5.0390,5.0400,699
2009-10-29,23:50:00,5.0430,5.0650,5.0350,5.0640,776
2009-10-29,23:55:00,5.0630,5.0920,5.0550,5.0850,823
2009-10-30,00:00:00,5.0850,5.0920,5.0760,5.0810,544
2009-10-30,00:05:00,5.0810,5.0920,5.0790,5.0860,550
2009-10-30,00:10:00,5.0850,5.0880,5.0750,5.0850,321
2009-10-30,00:15:00,5.0860,5.0980,5.0770,5.0900,340
2009-10-30,00:20:00,5.0890,5.1090,5.0830,5.0920,541
2009-10-30,00:25:00,5.0920,5.0980,5.0820,5.0910,404
2009-10-30,00:30:00,5.0930,5.1160,5.0930,5.1010,1070
2009-10-30,00:35:00,5.1030,5.1140,5.0950,5.1070,776
2009-10-30,00:40:00,5.1070,5.1200,5.0950,5.0980,588
2009-10-30,00:45:00,5.1000,5.1060,5.0900,5.1000,597
2009-10-30,00:50:00,5.1010,5.1130,5.0970,5.1070,467
2009-10-30,00:55:00,5.1060,5.1150,5.1030,5.1060,365
2009-10-30,01:00:00,5.1040,5.1040,5.0800,5.0830,685
2009-10-30,01:05:00,5.0820,5.0900,5.0740,5.0870,380
2009-10-30,01:10:00,5.0850,5.0890,5.0610,5.0660,682
2009-10-30,01:15:00,5.0660,5.0750,5.0630,5.0730,458
2009-10-30,01:20:00,5.0730,5.0740,5.0660,5.0680,365
2009-10-30,01:25:00,5.0660,5.0660,5.0430,5.0490,831
2009-10-30,01:30:00,5.0480,5.0640,5.0460,5.0530,369
2009-10-30,01:35:00,5.0530,5.0740,5.0510,5.0690,477
2009-10-30,01:40:00,5.0700,5.0770,5.0590,5.0650,549
2009-10-30,01:45:00,5.0640,5.0760,5.0630,5.0740,246
2009-10-30,01:50:00,5.0750,5.0790,5.0650,5.0730,426
2009-10-30,01:55:00,5.0730,5.0760,5.0650,5.0670,250
2009-10-30,02:00:00,5.0680,5.0700,5.0450,5.0510,1036
2009-10-30,02:05:00,5.0500,5.0580,5.0350,5.0360,921
2009-10-30,02:10:00,5.0360,5.0580,5.0350,5.0480,438
2009-10-30,02:15:00,5.0500,5.0640,5.0470,5.0520,737
2009-10-30,02:20:00,5.0520,5.0650,5.0420,5.0430,1015
2009-10-30,02:25:00,5.0450,5.0720,5.0430,5.0680,1855
2009-10-30,02:30:00,5.0680,5.0790,5.0610,5.0770,673
2009-10-30,02:35:00,5.0780,5.0790,5.0710,5.0710,195
2009-10-30,02:40:00,5.0720,5.0830,5.0710,5.0780,419
2009-10-30,02:45:00,5.0780,5.0880,5.0750,5.0840,334
2009-10-30,02:50:00,5.0840,5.0880,5.0620,5.0820,236
2009-10-30,02:55:00,5.0820,5.0980,5.0820,5.0970,305
2009-10-30,03:00:00,5.0940,5.1050,5.0940,5.1020,161
2009-10-30,03:05:00,5.1030,5.1090,5.1020,5.1060,188
2009-10-30,03:10:00,5.1050,5.1100,5.1030,5.1080,145
2009-10-30,03:15:00,5.1040,5.1140,5.1040,5.1100,177
2009-10-30,03:20:00,5.1120,5.1130,5.1070,5.1110,38
2009-10-30,03:25:00,5.1120,5.1120,5.1110,5.1110,32
2009-10-30,03:30:00,5.1110,5.1180,5.1110,5.1140,88
2009-10-30,03:35:00,5.1140,5.1140,5.1090,5.1100,21
2009-10-30,03:40:00,5.1090,5.1110,5.1070,5.1110,23
2009-10-30,03:45:00,5.1110,5.1150,5.1090,5.1100,61
2009-10-30,03:50:00,5.1110,5.1140,5.1070,5.1140,134
2009-10-30,03:55:00,5.1150,5.1160,5.1080,5.1120,129
2009-10-30,04:00:00,5.1110,5.1110,5.1070,5.1080,19
2009-10-30,04:05:00,5.1060,5.1060,5.0990,5.0990,41
2009-10-30,04:10:00,5.1020,5.1080,5.1020,5.1070,5
2009-10-30,04:15:00,5.1050,5.1050,5.1030,5.1050,12
2009-10-30,04:20:00,5.1040,5.1040,5.0960,5.0980,27
2009-10-30,04:25:00,5.1000,5.1000,5.1000,5.1000,2
2009-10-30,04:30:00,5.0980,5.0980,5.0960,5.0960,5
2009-10-30,04:35:00,5.0960,5.0960,5.0930,5.0930,11
2009-10-30,04:40:00,5.0930,5.0930,5.0930,5.0930,3
2009-10-30,04:45:00,5.0940,5.0950,5.0940,5.0940,28
2009-10-30,04:50:00,5.0930,5.0940,5.0930,5.0940,14
2009-10-30,04:55:00,5.0930,5.0980,5.0930,5.0960,56
2009-10-30,05:00:00,5.0970,5.0970,5.0960,5.0960,18
2009-10-30,05:05:00,5.0980,5.1010,5.0980,5.1010,6
2009-10-30,05:10:00,5.0990,5.0990,5.0950,5.0950,9
2009-10-30,06:00:00,5.0940,5.1020,5.0940,5.0940,7
2009-10-30,06:05:00,5.1000,5.1020,5.1000,5.1010,11
2009-10-30,06:15:00,5.1050,5.1110,5.1050,5.1110,28
2009-10-30,06:20:00,5.1110,5.1150,5.1110,5.1150,9
2009-10-30,06:30:00,5.1120,5.1150,5.1090,5.1100,5
2009-10-30,06:35:00,5.1100,5.1100,5.1100,5.1100,1
2009-10-30,06:40:00,5.1050,5.1060,5.1050,5.1050,28
2009-10-30,06:55:00,5.1060,5.1060,5.1060,5.1060,1
2009-10-30,07:00:00,5.1050,5.1060,5.1010,5.1060,11
2009-10-30,07:05:00,5.1080,5.1100,5.1080,5.1100,2
2009-10-30,07:10:00,5.1100,5.1100,5.1050,5.1050,3
2009-10-30,07:25:00,5.1110,5.1110,5.1110,5.1110,1
2009-10-30,07:35:00,5.1140,5.1140,5.1140,5.1140,1
2009-10-30,07:45:00,5.1150,5.1150,5.1150,5.1150,1
2009-10-30,07:50:00,5.1180,5.1250,5.1160,5.1250,9
2009-10-30,07:55:00,5.1250,5.1390,5.1250,5.1390,32
2009-10-30,08:00:00,5.1340,5.1340,5.1260,5.1270,4
2009-10-30,08:05:00,5.1340,5.1340,5.1230,5.1230,5
2009-10-30,08:10:00,5.1240,5.1260,5.1050,5.1230,11
2009-10-30,08:35:00,5.1100,5.1100,5.1080,5.1080,2
2009-10-30,08:45:00,5.1110,5.1120,5.1110,5.1120,2
2009-10-30,08:55:00,5.1150,5.1220,5.1150,5.1220,5
2009-10-30,09:00:00,5.1200,5.1200,5.1200,5.1200,1
2009-10-30,09:05:00,5.1140,5.1210,5.1140,5.1210,2
2009-10-30,09:10:00,5.1210,5.1220,5.1210,5.1220,4
2009-10-30,09:15:00,5.1280,5.1280,5.1280,5.1280,4
2009-10-30,09:20:00,5.1290,5.1290,5.1290,5.1290,10
2009-10-30,09:25:00,5.1290,5.1300,5.1290,5.1300,8
2009-10-30,09:30:00,5.1300,5.1350,5.1300,5.1350,16
2009-10-30,09:35:00,5.1370,5.1390,5.1370,5.1390,22
2009-10-30,09:45:00,5.1370,5.1370,5.1370,5.1370,5
2009-10-30,09:50:00,5.1380,5.1380,5.1240,5.1240,12
2009-10-30,09:55:00,5.1300,5.1300,5.1240,5.1240,2
2009-10-30,10:00:00,5.1330,5.1370,5.1330,5.1370,8
2009-10-30,10:05:00,5.1350,5.1350,5.1340,5.1340,5
2009-10-30,10:10:00,5.1240,5.1240,5.0920,5.0930,34
2009-10-30,10:15:00,5.1030,5.1030,5.0930,5.0980,10
2009-10-30,10:20:00,5.1040,5.1090,5.1040,5.1090,2
2009-10-30,10:30:00,5.1050,5.1160,5.1050,5.1150,7
2009-10-30,10:35:00,5.1200,5.1320,5.1200,5.1280,15
2009-10-30,10:40:00,5.1250,5.1350,5.1250,5.1350,3
2009-10-30,10:45:00,5.1280,5.1280,5.1280,5.1280,6
2009-10-30,10:50:00,5.1280,5.1280,5.1280,5.1280,1
2009-10-30,10:55:00,5.1330,5.1330,5.1330,5.1330,1
2009-10-30,11:00:00,5.1350,5.1350,5.1350,5.1350,1
2009-10-30,11:10:00,5.1380,5.1380,5.1380,5.1380,1
2009-10-30,11:20:00,5.1390,5.1430,5.1390,5.1390,11
2009-10-30,11:25:00,5.1410,5.1410,5.1360,5.1360,9
2009-10-30,11:30:00,5.1360,5.1360,5.0920,5.0980,44
2009-10-30,11:50:00,5.1050,5.1050,5.1020,5.1020,2
2009-10-30,11:55:00,5.1090,5.1090,5.1090,5.1090,1
2009-10-30,12:00:00,5.1090,5.1090,5.1090,5.1090,1
2009-10-30,12:10:00,5.1050,5.1050,5.1050,5.1050,1
2009-10-30,12:20:00,5.1050,5.1050,5.1050,5.1050,4
2009-10-30,12:30:00,5.1000,5.1010,5.1000,5.1000,6
2009-10-30,12:35:00,5.0960,5.0990,5.0960,5.0990,2
2009-10-30,12:40:00,5.0990,5.0990,5.0980,5.0980,2
2009-10-30,12:45:00,5.0990,5.0990,5.0990,5.0990,1
2009-10-30,12:50:00,5.0990,5.0990,5.0990,5.0990,1
2009-10-30,12:55:00,5.0960,5.0980,5.0950,5.0980,3
2009-10-30,13:00:00,5.0970,5.0970,5.0970,5.0970,1
2009-10-30,13:05:00,5.1000,5.1000,5.1000,5.1000,1
2009-10-30,13:15:00,5.1020,5.1020,5.1020,5.1020,1
2009-10-30,13:20:00,5.1020,5.1020,5.1020,5.1020,1
2009-10-30,13:30:00,5.0990,5.0990,5.0970,5.0990,30
2009-10-30,13:35:00,5.0970,5.1100,5.0950,5.1040,37
2009-10-30,13:40:00,5.1010,5.1010,5.0970,5.0990,3
2009-10-30,13:45:00,5.0950,5.0950,5.0920,5.0920,14
2009-10-30,13:50:00,5.0930,5.0960,5.0930,5.0960,3
2009-10-30,13:55:00,5.0980,5.0990,5.0920,5.0920,13
2009-10-30,14:00:00,5.0920,5.0940,5.0920,5.0940,18
2009-10-30,14:05:00,5.0950,5.1060,5.0950,5.1060,12
2009-10-30,14:15:00,5.0980,5.0980,5.0940,5.0940,2
2009-10-30,14:20:00,5.0970,5.0970,5.0970,5.0970,2
2009-10-30,14:30:00,5.0930,5.0940,5.0920,5.0920,6
2009-10-30,14:35:00,5.0940,5.0940,5.0940,5.0940,1
2009-10-30,14:40:00,5.0970,5.0970,5.0930,5.0930,2
2009-10-30,14:45:00,5.0920,5.0920,5.0920,5.0920,7
2009-10-30,14:50:00,5.0920,5.0920,5.0920,5.0920,3
2009-10-30,14:55:00,5.0920,5.0920,5.0860,5.0870,12
2009-10-30,15:00:00,5.0900,5.0920,5.0900,5.0920,2
2009-10-30,15:05:00,5.0860,5.0860,5.0830,5.0830,4
2009-10-30,15:10:00,5.0860,5.0870,5.0860,5.0870,2
2009-10-30,15:15:00,5.0910,5.0910,5.0910,5.0910,1
2009-10-30,15:25:00,5.0880,5.0880,5.0870,5.0870,6
2009-10-30,15:35:00,5.0890,5.0980,5.0890,5.0970,6
2009-10-30,15:45:00,5.0870,5.0870,5.0870,5.0870,1
2009-10-30,15:50:00,5.0860,5.0880,5.0860,5.0880,2
2009-10-30,15:55:00,5.0880,5.0890,5.0880,5.0890,2
2009-10-30,16:00:00,5.0930,5.0930,5.0830,5.0920,3
2009-10-30,16:05:00,5.0870,5.0870,5.0850,5.0850,2
2009-10-30,16:10:00,5.0890,5.0890,5.0840,5.0860,5
2009-10-30,16:20:00,5.0820,5.0820,5.0800,5.0800,50
2009-10-30,16:25:00,5.0810,5.0810,5.0810,5.0810,7
2009-10-30,16:30:00,5.0850,5.0850,5.0810,5.0810,8
2009-10-30,16:35:00,5.0820,5.0820,5.0750,5.0760,52
2009-10-30,16:40:00,5.0780,5.0800,5.0750,5.0770,14
2009-10-30,16:45:00,5.0790,5.0800,5.0780,5.0780,23
2009-10-30,16:50:00,5.0780,5.0790,5.0770,5.0780,7
2009-10-30,16:55:00,5.0750,5.0790,5.0750,5.0790,15
2009-10-30,17:00:00,5.0780,5.0780,5.0780,5.0780,1
2009-10-30,17:05:00,5.0780,5.0790,5.0770,5.0770,6
2009-10-30,17:10:00,5.0770,5.0770,5.0770,5.0770,1
2009-10-30,17:25:00,5.0750,5.0750,5.0730,5.0730,5
2009-10-30,17:30:00,5.0730,5.0730,5.0730,5.0730,1
2009-10-30,17:35:00,5.0720,5.0720,5.0710,5.0710,2
2009-10-30,17:40:00,5.0720,5.0750,5.0720,5.0720,17
2009-10-30,17:45:00,5.0720,5.0720,5.0580,5.0600,93
2009-10-30,17:50:00,5.0600,5.0600,5.0530,5.0530,33
2009-10-30,17:55:00,5.0580,5.0610,5.0520,5.0540,33
2009-10-30,18:00:00,5.0540,5.0550,5.0540,5.0540,17
2009-10-30,18:05:00,5.0540,5.0540,5.0450,5.0470,88
2009-10-30,18:10:00,5.0450,5.0500,5.0450,5.0480,20
2009-10-30,18:15:00,5.0470,5.0550,5.0470,5.0490,36
2009-10-30,18:20:00,5.0540,5.0620,5.0510,5.0570,39
2009-10-30,18:25:00,5.0500,5.0500,5.0490,5.0490,2
2009-10-30,18:30:00,5.0540,5.0570,5.0530,5.0550,6
2009-10-30,18:35:00,5.0530,5.0580,5.0530,5.0580,3
2009-10-30,18:40:00,5.0560,5.0560,5.0520,5.0550,12
2009-10-30,18:45:00,5.0530,5.0580,5.0520,5.0580,6
2009-10-30,18:50:00,5.0560,5.0580,5.0550,5.0560,5
2009-10-30,18:55:00,5.0590,5.0590,5.0590,5.0590,1
2009-10-30,19:00:00,5.0590,5.0590,5.0580,5.0580,2
2009-10-30,19:05:00,5.0570,5.0600,5.0470,5.0490,24
2009-10-30,19:10:00,5.0510,5.0510,5.0370,5.0390,59
2009-10-30,19:15:00,5.0390,5.0430,5.0320,5.0350,30
2009-10-30,19:20:00,5.0350,5.0390,5.0350,5.0380,59
2009-10-30,19:25:00,5.0380,5.0380,5.0350,5.0350,5
2009-10-30,19:30:00,5.0340,5.0380,5.0250,5.0380,101
2009-10-30,19:35:00,5.0340,5.0390,5.0210,5.0270,104
2009-10-30,19:40:00,5.0290,5.0380,5.0280,5.0350,20
2009-10-30,19:45:00,5.0350,5.0430,5.0330,5.0330,54
2009-10-30,19:50:00,5.0370,5.0400,5.0200,5.0220,66
2009-10-30,19:55:00,5.0230,5.0260,5.0210,5.0260,65
2009-10-30,20:00:00,5.0280,5.0360,5.0200,5.0320,149
2009-10-30,20:05:00,5.0310,5.0530,5.0220,5.0530,212
2009-10-30,20:10:00,5.0520,5.0900,5.0470,5.0780,537
2009-10-30,20:15:00,5.0770,5.0800,5.0680,5.0720,179
2009-10-30,20:20:00,5.0730,5.0980,5.0680,5.0860,483
2009-10-30,20:25:00,5.0850,5.0940,5.0770,5.0880,212
2009-10-30,20:30:00,5.0850,5.1150,5.0790,5.0960,721
2009-10-30,20:35:00,5.0940,5.1000,5.0830,5.0840,208
2009-10-30,20:40:00,5.0850,5.1150,5.0800,5.0960,618
2009-10-30,20:45:00,5.0960,5.1000,5.0800,5.0860,240
2009-10-30,20:50:00,5.0840,5.1100,5.0800,5.1050,748
2009-10-30,20:55:00,5.1060,5.1090,5.0800,5.0940,600
2009-10-30,21:00:00,5.0920,5.0920,5.0620,5.0790,1415
2009-10-30,21:05:00,5.0800,5.1090,5.0730,5.0980,1250
2009-10-30,21:10:00,5.0980,5.1000,5.0940,5.0980,476
2009-10-30,21:15:00,5.0980,5.1150,5.0950,5.1120,1798
2009-10-30,21:20:00,5.1110,5.1690,5.1100,5.1640,2579
2009-10-30,21:25:00,5.1640,5.2070,5.1630,5.2070,2616
2009-10-30,21:30:00,5.2040,5.2710,5.2020,5.2320,5745
2009-10-30,21:35:00,5.2330,5.2500,5.2260,5.2460,1833
2009-10-30,21:40:00,5.2480,5.2500,5.2250,5.2460,1084
2009-10-30,21:45:00,5.2490,5.2560,5.2240,5.2340,968
2009-10-30,21:50:00,5.2350,5.2460,5.2090,5.2280,1472
2009-10-30,21:55:00,5.2300,5.2350,5.1970,5.2040,1248
2009-10-30,22:00:00,5.2040,5.2390,5.2000,5.2190,1014
2009-10-30,22:05:00,5.2170,5.2350,5.2120,5.2180,460
2009-10-30,22:10:00,5.2190,5.2280,5.2110,5.2270,787
2009-10-30,22:15:00,5.2250,5.2340,5.2070,5.2100,676
2009-10-30,22:20:00,5.2080,5.2120,5.1800,5.1900,1669
2009-10-30,22:25:00,5.1910,5.2150,5.1850,5.2100,1002
2009-10-30,22:30:00,5.2100,5.2220,5.2000,5.2220,695
2009-10-30,22:35:00,5.2230,5.2400,5.2120,5.2330,907
2009-10-30,22:40:00,5.2300,5.2350,5.2030,5.2080,514
2009-10-30,22:45:00,5.2090,5.2300,5.2090,5.2240,527
2009-10-30,22:50:00,5.2240,5.2290,5.2050,5.2120,547
2009-10-30,22:55:00,5.2110,5.2180,5.2060,5.2070,345
2009-10-30,23:00:00,5.2060,5.2160,5.2010,5.2090,431
2009-10-30,23:05:00,5.2110,5.2110,5.1940,5.1990,459
2009-10-30,23:10:00,5.1980,5.2070,5.1850,5.1980,685
2009-10-30,23:15:00,5.1980,5.2010,5.1750,5.1770,669
2009-10-30,23:20:00,5.1790,5.1820,5.1430,5.1580,2156
2009-10-30,23:25:00,5.1570,5.1590,5.1480,5.1570,643
2009-10-30,23:30:00,5.1580,5.1600,5.1110,5.1180,2199
2009-10-30,23:35:00,5.1180,5.1440,5.1160,5.1380,862
2009-10-30,23:40:00,5.1390,5.1580,5.1300,5.1510,906
2009-10-30,23:45:00,5.1500,5.1520,5.1200,5.1200,734
2009-10-30,23:50:00,5.1210,5.1370,5.1030,5.1170,1132
2009-10-30,23:55:00,5.1150,5.1190,5.0670,5.0930,1953
2009-10-31,00:00:00,5.0910,5.1030,5.0710,5.0990,1023
2009-10-31,00:05:00,5.1020,5.1050,5.0830,5.0910,607
2009-10-31,00:10:00,5.0940,5.1150,5.0900,5.1070,677
2009-10-31,00:15:00,5.1080,5.1210,5.1020,5.1050,657
2009-10-31,00:20:00,5.1060,5.1070,5.0910,5.0970,574
2009-10-31,00:25:00,5.0960,5.0970,5.0690,5.0690,1271
2009-10-31,00:30:00,5.0700,5.0970,5.0700,5.0800,748
2009-10-31,00:35:00,5.0780,5.0970,5.0690,5.0930,925
2009-10-31,00:40:00,5.0920,5.0960,5.0700,5.0740,606
2009-10-31,00:45:00,5.0760,5.0820,4.9810,4.9920,3744
2009-10-31,00:50:00,4.9920,5.0050,4.9520,4.9630,2883
2009-10-31,00:55:00,4.9640,4.9980,4.9570,4.9900,1556
2009-10-31,01:00:00,4.9910,5.0070,4.9790,5.0020,1115
2009-10-31,01:05:00,5.0020,5.0050,4.9580,4.9840,1806
2009-10-31,01:10:00,4.9840,5.0100,4.9810,4.9980,1199
2009-10-31,01:15:00,4.9980,5.0060,4.9900,4.9950,771
2009-10-31,01:20:00,4.9940,4.9950,4.9750,4.9840,1136
2009-10-31,01:25:00,4.9830,5.0150,4.9820,5.0120,939
2009-10-31,01:30:00,5.0110,5.0160,4.9740,4.9810,1029
2009-10-31,01:35:00,4.9800,4.9930,4.9770,4.9900,527
2009-10-31,01:40:00,4.9890,4.9960,4.9790,4.9910,813
2009-10-31,01:45:00,4.9900,5.0020,4.9860,4.9920,477
2009-10-31,01:50:00,4.9920,5.0150,4.9910,4.9930,748
2009-10-31,01:55:00,4.9930,5.0400,4.9920,5.0160,1496
2009-10-31,02:00:00,5.0160,5.0330,5.0130,5.0250,575
2009-10-31,02:05:00,5.0250,5.0540,5.0230,5.0300,1006
2009-10-31,02:10:00,5.0290,5.0460,5.0200,5.0410,644
2009-10-31,02:15:00,5.0430,5.0490,5.0300,5.0480,840
2009-10-31,02:20:00,5.0480,5.0570,5.0020,5.0220,2089
2009-10-31,02:25:00,5.0220,5.0550,5.0070,5.0550,4026
2009-10-31,02:30:00,5.0530,5.0570,5.0440,5.0470,911
2009-10-31,02:35:00,5.0450,5.0540,5.0440,5.0480,259
2009-10-31,02:40:00,5.0480,5.0540,5.0480,5.0520,171
2009-10-31,02:45:00,5.0490,5.0540,5.0460,5.0510,114
2009-10-31,02:50:00,5.0520,5.0580,5.0450,5.0560,297
2009-10-31,02:55:00,5.0560,5.0570,5.0460,5.0470,140
2009-10-31,03:00:00,5.0500,5.0500,5.0430,5.0440,53
2009-10-31,03:05:00,5.0430,5.0480,5.0420,5.0450,36
2009-10-31,03:10:00,5.0460,5.0530,5.0460,5.0510,85
2009-10-31,03:15:00,5.0500,5.0500,5.0460,5.0460,24
2009-10-31,03:20:00,5.0480,5.0510,5.0460,5.0460,57
2009-10-31,03:25:00,5.0470,5.0500,5.0460,5.0500,40
2009-10-31,03:30:00,5.0500,5.0540,5.0490,5.0500,72
2009-10-31,03:35:00,5.0520,5.0530,5.0500,5.0530,27
2009-10-31,03:40:00,5.0550,5.0590,5.0510,5.0560,42
2009-10-31,03:45:00,5.0570,5.0580,5.0540,5.0560,17
2009-10-31,03:50:00,5.0570,5.0580,5.0540,5.0550,22
2009-10-31,03:55:00,5.0530,5.0570,5.0480,5.0480,99
2009-10-31,04:00:00,5.0500,5.0500,5.0430,5.0440,50
2009-10-31,04:05:00,5.0480,5.0500,5.0450,5.0450,23
2009-10-31,04:10:00,5.0450,5.0540,5.0450,5.0540,25
2009-10-31,04:15:00,5.0500,5.0500,5.0500,5.0500,7
2009-10-31,04:20:00,5.0490,5.0490,5.0420,5.0420,27
2009-10-31,04:25:00,5.0440,5.0440,5.0400,5.0400,6
2009-10-31,04:30:00,5.0390,5.0410,5.0310,5.0350,35
2009-10-31,04:35:00,5.0300,5.0300,5.0250,5.0250,34
2009-10-31,04:40:00,5.0240,5.0330,5.0240,5.0330,13
2009-10-31,04:45:00,5.0310,5.0310,5.0210,5.0220,15
2009-10-31,04:50:00,5.0220,5.0220,5.0160,5.0160,32
2009-10-31,04:55:00,5.0200,5.0200,5.0180,5.0180,11
2009-10-31,05:00:00,5.0160,5.0200,5.0160,5.0200,9
2009-10-31,05:05:00,5.0170,5.0200,5.0170,5.0200,44
2009-10-31,05:10:00,5.0160,5.0160,5.0100,5.0120,113
2009-11-02,07:00:00,5.0340,5.0340,5.0080,5.0090,52
2009-11-02,07:05:00,5.0100,5.0140,5.0070,5.0100,39
2009-11-02,07:10:00,5.0100,5.0180,5.0100,5.0180,25
2009-11-02,07:15:00,5.0150,5.0180,5.0150,5.0150,3
2009-11-02,07:25:00,5.0290,5.0290,5.0280,5.0280,2
2009-11-02,07:30:00,5.0200,5.0200,5.0200,5.0200,4
2009-11-02,07:35:00,5.0210,5.0300,5.0170,5.0170,15
2009-11-02,07:40:00,5.0230,5.0240,5.0200,5.0200,4
2009-11-02,07:45:00,5.0200,5.0200,5.0200,5.0200,1
2009-11-02,07:50:00,5.0160,5.0160,5.0150,5.0150,2
2009-11-02,08:00:00,5.0200,5.0200,5.0200,5.0200,1
2009-11-02,08:05:00,5.0230,5.0280,5.0200,5.0210,19
2009-11-02,08:10:00,5.0260,5.0300,5.0260,5.0300,10
2009-11-02,08:15:00,5.0200,5.0200,5.0150,5.0150,22
2009-11-02,08:20:00,5.0200,5.0200,5.0200,5.0200,1
2009-11-02,08:25:00,5.0150,5.0150,5.0110,5.0130,14
2009-11-02,08:30:00,5.0130,5.0130,5.0110,5.0110,6
2009-11-02,08:35:00,5.0120,5.0120,5.0120,5.0120,3
2009-11-02,08:40:00,5.0120,5.0120,5.0060,5.0100,40
2009-11-02,08:45:00,5.0080,5.0290,5.0060,5.0290,47
2009-11-02,08:55:00,5.0240,5.0270,5.0240,5.0270,11
2009-11-02,09:05:00,5.0300,5.0300,5.0300,5.0300,3
2009-11-02,09:20:00,5.0280,5.0310,5.0280,5.0310,21
2009-11-02,09:25:00,5.0350,5.0520,5.0350,5.0500,72
2009-11-02,09:30:00,5.0500,5.0700,5.0500,5.0630,42
2009-11-02,09:35:00,5.0680,5.0850,5.0680,5.0710,44
2009-11-02,09:40:00,5.0690,5.0690,5.0650,5.0690,15
2009-11-02,09:45:00,5.0700,5.0710,5.0700,5.0710,2
2009-11-02,09:50:00,5.0730,5.0780,5.0730,5.0780,11
2009-11-02,09:55:00,5.0780,5.0800,5.0770,5.0800,12
2009-11-02,10:00:00,5.0770,5.0770,5.0700,5.0700,5
2009-11-02,10:05:00,5.0700,5.0780,5.0700,5.0780,5
2009-11-02,10:10:00,5.0770,5.0880,5.0770,5.0880,21
2009-11-02,10:15:00,5.0840,5.0880,5.0800,5.0840,11
2009-11-02,10:20:00,5.0880,5.1100,5.0880,5.1020,32
2009-11-02,10:25:00,5.1050,5.1150,5.0840,5.0900,38
2009-11-02,10:30:00,5.0910,5.0910,5.0820,5.0910,9
2009-11-02,10:35:00,5.1010,5.1020,5.1010,5.1020,9
2009-11-02,10:40:00,5.1020,5.1020,5.1000,5.1000,15
2009-11-02,10:45:00,5.0950,5.0950,5.0760,5.0800,36
2009-11-02,10:50:00,5.0730,5.0740,5.0730,5.0740,6
2009-11-02,11:00:00,5.0790,5.0790,5.0780,5.0780,3
2009-11-02,11:05:00,5.0790,5.0790,5.0790,5.0790,2
2009-11-02,11:10:00,5.0790,5.0790,5.0790,5.0790,1
2009-11-02,11:15:00,5.0790,5.0790,5.0790,5.0790,1
2009-11-02,11:20:00,5.0790,5.0820,5.0790,5.0820,17
2009-11-02,11:25:00,5.0890,5.1080,5.0890,5.1010,46
2009-11-02,11:30:00,5.1060,5.1070,5.0910,5.0910,8
2009-11-02,11:35:00,5.0920,5.0920,5.0850,5.0860,7
2009-11-02,11:40:00,5.1000,5.1080,5.1000,5.1080,5
2009-11-02,11:45:00,5.1000,5.1000,5.0600,5.0600,40
2009-11-02,11:50:00,5.0600,5.0600,5.0570,5.0570,4
2009-11-02,12:00:00,5.0690,5.0720,5.0690,5.0720,6
2009-11-02,12:05:00,5.0630,5.0650,5.0630,5.0650,2
2009-11-02,12:15:00,5.0710,5.0720,5.0570,5.0620,34
2009-11-02,12:20:00,5.0680,5.0680,5.0670,5.0670,2
2009-11-02,12:25:00,5.0670,5.0670,5.0670,5.0670,1
2009-11-02,12:30:00,5.0670,5.0710,5.0670,5.0710,2
2009-11-02,12:35:00,5.0760,5.0780,5.0700,5.0700,9
2009-11-02,12:40:00,5.0700,5.0700,5.0450,5.0450,26
2009-11-02,13:20:00,5.0550,5.0550,5.0550,5.0550,2
2009-11-02,13:25:00,5.0550,5.0600,5.0550,5.0600,2
2009-11-02,13:30:00,5.0600,5.0600,5.0600,5.0600,1
2009-11-02,13:35:00,5.0620,5.0850,5.0620,5.0850,21
2009-11-02,13:40:00,5.0830,5.0930,5.0800,5.0930,5
2009-11-02,13:45:00,5.0940,5.0940,5.0840,5.0840,2
2009-11-02,13:50:00,5.0840,5.0840,5.0840,5.0840,1
2009-11-02,14:00:00,5.0840,5.0860,5.0840,5.0860,10
2009-11-02,14:05:00,5.0840,5.0840,5.0840,5.0840,2
2009-11-02,14:10:00,5.0640,5.0640,5.0610,5.0610,2
2009-11-02,14:25:00,5.0730,5.0730,5.0730,5.0730,3
2009-11-02,14:30:00,5.0770,5.0940,5.0770,5.0940,5
2009-11-02,14:45:00,5.0920,5.0920,5.0850,5.0850,2
2009-11-02,15:00:00,5.0830,5.0830,5.0830,5.0830,3
2009-11-02,15:05:00,5.0830,5.0830,5.0770,5.0790,6
2009-11-02,15:20:00,5.0780,5.0780,5.0780,5.0780,1
2009-11-02,15:25:00,5.0800,5.0800,5.0800,5.0800,1
2009-11-02,15:45:00,5.0880,5.0880,5.0880,5.0880,1
2009-11-02,15:50:00,5.0920,5.0920,5.0920,5.0920,2
2009-11-02,16:00:00,5.0900,5.1000,5.0880,5.1000,7
2009-11-02,16:05:00,5.0950,5.0990,5.0890,5.0890,8
2009-11-02,16:10:00,5.0880,5.0990,5.0880,5.0990,3
2009-11-02,16:15:00,5.0910,5.1010,5.0910,5.1000,13
2009-11-02,16:20:00,5.1020,5.1040,5.1020,5.1040,9
2009-11-02,16:25:00,5.1010,5.1010,5.1010,5.1010,3
2009-11-02,16:35:00,5.1030,5.1080,5.1020,5.1080,6
2009-11-02,16:45:00,5.1100,5.1110,5.1060,5.1110,25
2009-11-02,16:50:00,5.1120,5.1120,5.1050,5.1050,12
2009-11-02,16:55:00,5.1050,5.1050,5.1000,5.1040,20
2009-11-02,17:00:00,5.1060,5.1090,5.1040,5.1040,9
2009-11-02,17:05:00,5.1020,5.1030,5.1000,5.1030,10
2009-11-02,17:10:00,5.1010,5.1020,5.1010,5.1020,4
2009-11-02,17:15:00,5.1000,5.1000,5.0880,5.0930,59
2009-11-02,17:20:00,5.0930,5.0980,5.0930,5.0980,13
2009-11-02,17:25:00,5.0970,5.1010,5.0970,5.0980,17
2009-11-02,17:30:00,5.0980,5.1030,5.0980,5.1000,19
2009-11-02,17:35:00,5.1000,5.1040,5.0990,5.0990,43
2009-11-02,17:40:00,5.0980,5.1000,5.0920,5.0960,25
2009-11-02,17:45:00,5.0940,5.0940,5.0920,5.0940,5
2009-11-02,17:50:00,5.0900,5.0900,5.0500,5.0560,51
2009-11-02,17:55:00,5.0600,5.0650,5.0590,5.0590,11
2009-11-02,18:00:00,5.0600,5.0740,5.0600,5.0720,8
2009-11-02,18:05:00,5.0680,5.0680,5.0610,5.0670,4
2009-11-02,18:10:00,5.0650,5.0680,5.0650,5.0680,8
2009-11-02,18:15:00,5.0700,5.0700,5.0700,5.0700,1
2009-11-02,18:20:00,5.0690,5.0690,5.0680,5.0680,3
2009-11-02,18:25:00,5.0700,5.0710,5.0690,5.0710,6
2009-11-02,18:30:00,5.0700,5.0740,5.0700,5.0740,26
2009-11-02,18:35:00,5.0800,5.0830,5.0770,5.0830,9
2009-11-02,18:40:00,5.0800,5.0890,5.0800,5.0890,29
2009-11-02,18:45:00,5.0840,5.0890,5.0800,5.0840,23
2009-11-02,18:50:00,5.0800,5.0820,5.0800,5.0820,7
2009-11-02,18:55:00,5.0800,5.0840,5.0800,5.0840,11
2009-11-02,19:00:00,5.0820,5.0830,5.0800,5.0800,7
2009-11-02,19:05:00,5.0820,5.0820,5.0810,5.0810,13
2009-11-02,19:10:00,5.0810,5.0820,5.0730,5.0730,41
2009-11-02,19:15:00,5.0790,5.0820,5.0790,5.0800,22
2009-11-02,19:20:00,5.0800,5.0820,5.0530,5.0630,59
2009-11-02,19:25:00,5.0590,5.0590,5.0590,5.0590,1
2009-11-02,19:30:00,5.0580,5.0820,5.0580,5.0790,67
2009-11-02,19:35:00,5.0770,5.0800,5.0720,5.0800,17
2009-11-02,19:40:00,5.0750,5.0800,5.0650,5.0670,52
2009-11-02,19:45:00,5.0670,5.0670,5.0540,5.0660,48
2009-11-02,19:50:00,5.0650,5.0650,5.0400,5.0410,86
2009-11-02,19:55:00,5.0420,5.0420,5.0280,5.0320,96
2009-11-02,20:00:00,5.0340,5.0400,5.0250,5.0290,48
2009-11-02,20:05:00,5.0290,5.0500,5.0250,5.0460,155
2009-11-02,20:10:00,5.0460,5.0500,5.0400,5.0460,20
2009-11-02,20:15:00,5.0420,5.0420,5.0210,5.0260,37
2009-11-02,20:20:00,5.0280,5.0520,5.0280,5.0520,62
2009-11-02,20:25:00,5.0490,5.0490,5.0350,5.0350,16
2009-11-02,20:30:00,5.0370,5.0380,5.0270,5.0290,32
2009-11-02,20:35:00,5.0310,5.0330,5.0160,5.0200,299
2009-11-02,20:40:00,5.0200,5.0230,5.0150,5.0180,50
2009-11-02,20:45:00,5.0170,5.0220,5.0140,5.0180,59
2009-11-02,20:50:00,5.0170,5.0170,5.0070,5.0100,168
2009-11-02,20:55:00,5.0120,5.0260,5.0120,5.0140,144
2009-11-02,21:00:00,5.0120,5.0120,5.0010,5.0050,111
2009-11-02,21:05:00,5.0070,5.0110,5.0030,5.0090,30
2009-11-02,21:10:00,5.0060,5.0060,4.9850,4.9900,275
2009-11-02,21:15:00,4.9870,4.9930,4.9760,4.9900,404
2009-11-02,21:20:00,4.9870,4.9900,4.9650,4.9670,383
2009-11-02,21:25:00,4.9680,4.9700,4.9350,4.9400,869
2009-11-02,21:30:00,4.9380,4.9730,4.9350,4.9730,880
2009-11-02,21:35:00,4.9740,4.9870,4.9700,4.9850,415
2009-11-02,21:40:00,4.9840,5.0020,4.9820,5.0000,688
2009-11-02,21:45:00,4.9970,5.0040,4.9900,5.0000,406
2009-11-02,21:50:00,4.9990,5.0280,4.9980,5.0210,1190
2009-11-02,21:55:00,5.0190,5.0190,4.9830,4.9960,748
2009-11-02,22:00:00,4.9950,5.0310,4.9830,5.0270,1946
2009-11-02,22:05:00,5.0260,5.0300,4.9850,4.9930,1146
2009-11-02,22:10:00,4.9930,5.0070,4.9630,4.9740,761
2009-11-02,22:15:00,4.9700,4.9750,4.9590,4.9700,758
2009-11-02,22:20:00,4.9710,4.9880,4.9480,4.9770,1409
2009-11-02,22:25:00,4.9760,4.9990,4.9680,4.9790,652
2009-11-02,22:30:00,4.9780,4.9950,4.9730,4.9770,673
2009-11-02,22:35:00,4.9760,4.9790,4.8680,4.8850,4356
2009-11-02,22:40:00,4.8850,4.9000,4.8720,4.8750,2148
2009-11-02,22:45:00,4.8750,4.8900,4.8660,4.8810,2157
2009-11-02,22:50:00,4.8780,4.9070,4.8780,4.8970,1238
2009-11-02,22:55:00,4.8960,4.8980,4.8870,4.8900,624
2009-11-02,23:00:00,4.8950,4.9190,4.8950,4.9180,2181
2009-11-02,23:05:00,4.9180,4.9260,4.8850,4.8890,1375
2009-11-02,23:10:00,4.8890,4.9000,4.8820,4.8970,713
2009-11-02,23:15:00,4.8950,4.9260,4.8880,4.9250,1222
2009-11-02,23:20:00,4.9240,4.9320,4.9080,4.9090,983
2009-11-02,23:25:00,4.9090,4.9380,4.9080,4.9200,680
2009-11-02,23:30:00,4.9250,4.9350,4.9060,4.9110,833
2009-11-02,23:35:00,4.9110,4.9160,4.8970,4.9130,890
2009-11-02,23:40:00,4.9150,4.9150,4.8850,4.8880,710
2009-11-02,23:45:00,4.8870,4.8990,4.8840,4.8900,720
2009-11-02,23:50:00,4.8890,4.9040,4.8890,4.8900,545
2009-11-02,23:55:00,4.8890,4.8890,4.8740,4.8750,1041
2009-11-03,00:00:00,4.8760,4.8850,4.8560,4.8680,1965
2009-11-03,00:05:00,4.8690,4.8880,4.8680,4.8840,533
2009-11-03,00:10:00,4.8830,4.9080,4.8750,4.9070,730
2009-11-03,00:15:00,4.9070,4.9090,4.8960,4.9020,516
2009-11-03,00:20:00,4.9030,4.9220,4.9030,4.9160,804
2009-11-03,00:25:00,4.9180,4.9290,4.8970,4.9250,846
2009-11-03,00:30:00,4.9260,4.9430,4.9220,4.9280,1467
2009-11-03,00:35:00,4.9290,4.9470,4.9100,4.9230,998
2009-11-03,00:40:00,4.9230,4.9270,4.9100,4.9210,485
2009-11-03,00:45:00,4.9200,4.9230,4.8960,4.9010,618
2009-11-03,00:50:00,4.9010,4.9010,4.8880,4.8940,455
2009-11-03,00:55:00,4.8950,4.9190,4.8900,4.9060,704
2009-11-03,01:00:00,4.9050,4.9080,4.8860,4.8900,456
2009-11-03,01:05:00,4.8910,4.9040,4.8830,4.8950,484
2009-11-03,01:10:00,4.8950,4.8990,4.8850,4.8880,227
2009-11-03,01:15:00,4.8890,4.9220,4.8830,4.9110,882
2009-11-03,01:20:00,4.9120,4.9160,4.9030,4.9150,307
2009-11-03,01:25:00,4.9150,4.9180,4.9050,4.9060,324
2009-11-03,01:30:00,4.9070,4.9080,4.8900,4.8970,405
2009-11-03,01:35:00,4.8990,4.9090,4.8960,4.8980,322
2009-11-03,01:40:00,4.8970,4.8990,4.8900,4.8930,249
2009-11-03,01:45:00,4.8920,4.8960,4.8880,4.8900,260
2009-11-03,01:50:00,4.8920,4.8950,4.8650,4.8720,708
2009-11-03,01:55:00,4.8710,4.8790,4.8660,4.8660,496
2009-11-03,02:00:00,4.8660,4.8680,4.8400,4.8560,1572
2009-11-03,02:05:00,4.8580,4.8630,4.8470,4.8630,592
2009-11-03,02:10:00,4.8620,4.8690,4.8550,4.8600,424
2009-11-03,02:15:00,4.8590,4.8640,4.8500,4.8570,505
2009-11-03,02:20:00,4.8560,4.8630,4.8400,4.8550,671
2009-11-03,02:25:00,4.8570,4.8600,4.8340,4.8390,739
2009-11-03,02:30:00,4.8370,4.8490,4.8290,4.8480,1704
2009-11-03,02:35:00,4.8450,4.8590,4.8430,4.8510,621
2009-11-03,02:40:00,4.8480,4.8520,4.8410,4.8480,870
2009-11-03,02:45:00,4.8480,4.8590,4.8330,4.8480,518
2009-11-03,02:50:00,4.8490,4.8510,4.8420,4.8480,389
2009-11-03,02:55:00,4.8470,4.8570,4.8460,4.8530,605
2009-11-03,03:00:00,4.8510,4.8530,4.8340,4.8420,690
2009-11-03,03:05:00,4.8400,4.8560,4.8330,4.8550,877
2009-11-03,03:10:00,4.8550,4.8650,4.8410,4.8580,848
2009-11-03,03:15:00,4.8570,4.8690,4.8530,4.8600,1088
2009-11-03,03:20:00,4.8600,4.8650,4.8380,4.8390,776
2009-11-03,03:25:00,4.8380,4.8460,4.8170,4.8300,4322
2009-11-03,03:30:00,4.8280,4.8470,4.8280,4.8290,787
2009-11-03,03:35:00,4.8290,4.8380,4.8290,4.8360,324
2009-11-03,03:40:00,4.8370,4.8420,4.8350,4.8390,154
2009-11-03,03:45:00,4.8390,4.8420,4.8340,4.8350,142
2009-11-03,03:50:00,4.8360,4.8420,4.8240,4.8400,176
2009-11-03,03:55:00,4.8390,4.8400,4.8280,4.8310,86
2009-11-03,04:00:00,4.8340,4.8390,4.8310,4.8360,77
2009-11-03,04:05:00,4.8370,4.8370,4.8280,4.8320,136
2009-11-03,04:10:00,4.8320,4.8360,4.8320,4.8360,26
2009-11-03,04:15:00,4.8340,4.8390,4.8330,4.8390,123
2009-11-03,04:20:00,4.8380,4.8450,4.8360,4.8450,128
2009-11-03,04:25:00,4.8440,4.8460,4.8380,4.8430,102
2009-11-03,04:30:00,4.8430,4.8470,4.8420,4.8440,96
2009-11-03,04:35:00,4.8460,4.8490,4.8440,4.8470,101
2009-11-03,04:40:00,4.8480,4.8480,4.8440,4.8460,59
2009-11-03,04:45:00,4.8450,4.8480,4.8440,4.8480,51
2009-11-03,04:50:00,4.8480,4.8490,4.8440,4.8470,86
2009-11-03,04:55:00,4.8470,4.8540,4.8450,4.8530,71
2009-11-03,05:00:00,4.8530,4.8540,4.8490,4.8510,33
2009-11-03,05:05:00,4.8510,4.8560,4.8500,4.8510,86
2009-11-03,05:10:00,4.8520,4.8680,4.8520,4.8670,74
2009-11-03,05:15:00,4.8680,4.8690,4.8630,4.8640,32
2009-11-03,05:20:00,4.8630,4.8640,4.8600,4.8620,6
2009-11-03,05:25:00,4.8600,4.8600,4.8550,4.8550,33
2009-11-03,05:30:00,4.8590,4.8610,4.8590,4.8590,16
2009-11-03,05:35:00,4.8620,4.8620,4.8580,4.8580,22
2009-11-03,05:40:00,4.8590,4.8610,4.8570,4.8570,11
2009-11-03,05:45:00,4.8540,4.8540,4.8540,4.8540,1
2009-11-03,05:50:00,4.8550,4.8580,4.8550,4.8580,7
2009-11-03,05:55:00,4.8620,4.8630,4.8590,4.8630,5
2009-11-03,06:00:00,4.8550,4.8610,4.8550,4.8600,4
2009-11-03,06:05:00,4.8570,4.8570,4.8390,4.8420,18
2009-11-03,06:10:00,4.8410,4.8580,4.8330,4.8430,49
2009-11-03,07:00:00,4.8300,4.8300,4.8160,4.8250,25
2009-11-03,07:05:00,4.8250,4.8270,4.8250,4.8270,4
2009-11-03,07:10:00,4.8270,4.8300,4.8270,4.8300,12
2009-11-03,07:30:00,4.8380,4.8380,4.8380,4.8380,1
2009-11-03,07:35:00,4.8380,4.8490,4.8380,4.8490,14
2009-11-03,07:40:00,4.8420,4.8420,4.8420,4.8420,1
2009-11-03,07:50:00,4.8470,4.8470,4.8470,4.8470,1
2009-11-03,07:55:00,4.8450,4.8450,4.8450,4.8450,1
2009-11-03,08:00:00,4.8470,4.8480,4.8470,4.8480,3
2009-11-03,08:05:00,4.8520,4.8560,4.8520,4.8560,4
2009-11-03,08:10:00,4.8580,4.8580,4.8580,4.8580,1
2009-11-03,08:20:00,4.8550,4.8620,4.8550,4.8620,18
2009-11-03,08:25:00,4.8670,4.8670,4.8600,4.8600,3
2009-11-03,08:30:00,4.8600,4.8620,4.8600,4.8620,5
2009-11-03,08:35:00,4.8600,4.8600,4.8600,4.8600,3
2009-11-03,08:40:00,4.8600,4.8600,4.8600,4.8600,1
2009-11-03,08:45:00,4.8600,4.8600,4.8600,4.8600,1
2009-11-03,08:50:00,4.8670,4.8680,4.8650,4.8650,4
2009-11-03,08:55:00,4.8660,4.8660,4.8630,4.8630,2
2009-11-03,09:00:00,4.8680,4.8680,4.8680,4.8680,1
2009-11-03,09:05:00,4.8620,4.8620,4.8600,4.8600,2
2009-11-03,09:15:00,4.8680,4.8740,4.8680,4.8740,26
2009-11-03,09:25:00,4.8690,4.8690,4.8690,4.8690,9
2009-11-03,09:35:00,4.8690,4.8700,4.8690,4.8700,3
2009-11-03,09:40:00,4.8700,4.8700,4.8700,4.8700,1
2009-11-03,09:45:00,4.8630,4.8630,4.8410,4.8410,50
2009-11-03,09:50:00,4.8400,4.8400,4.8250,4.8300,42
2009-11-03,09:55:00,4.8300,4.8310,4.8300,4.8310,2
2009-11-03,10:00:00,4.8270,4.8270,4.8220,4.8220,7
2009-11-03,10:05:00,4.8260,4.8260,4.8260,4.8260,2
2009-11-03,10:10:00,4.8270,4.8330,4.8270,4.8330,9
2009-11-03,10:15:00,4.8320,4.8320,4.8320,4.8320,1
2009-11-03,10:20:00,4.8320,4.8320,4.8320,4.8320,1
2009-11-03,10:25:00,4.8270,4.8270,4.8270,4.8270,1
2009-11-03,10:35:00,4.8320,4.8320,4.8290,4.8290,3
2009-11-03,10:40:00,4.8280,4.8320,4.8280,4.8320,3
2009-11-03,10:45:00,4.8300,4.8300,4.8250,4.8250,2
2009-11-03,10:55:00,4.8280,4.8280,4.8280,4.8280,1
2009-11-03,11:00:00,4.8320,4.8320,4.8320,4.8320,1
2009-11-03,11:05:00,4.8270,4.8270,4.8250,4.8250,2
2009-11-03,11:10:00,4.8310,4.8310,4.8310,4.8310,1
2009-11-03,11:35:00,4.8290,4.8290,4.8240,4.8240,7
2009-11-03,11:40:00,4.8340,4.8340,4.8330,4.8340,3
2009-11-03,11:45:00,4.8330,4.8350,4.8330,4.8350,2
2009-11-03,11:50:00,4.8310,4.8310,4.8290,4.8290,6
2009-11-03,12:05:00,4.8310,4.8310,4.8310,4.8310,1
2009-11-03,12:10:00,4.8280,4.8280,4.8280,4.8280,2
2009-11-03,12:15:00,4.8290,4.8300,4.8290,4.8300,2
2009-11-03,12:25:00,4.8360,4.8360,4.8360,4.8360,1
2009-11-03,12:30:00,4.8370,4.8370,4.8320,4.8330,6
2009-11-03,12:35:00,4.8370,4.8390,4.8370,4.8390,21
2009-11-03,12:40:00,4.8390,4.8390,4.8380,4.8380,14
2009-11-03,12:45:00,4.8390,4.8450,4.8390,4.8440,12
2009-11-03,12:50:00,4.8430,4.8430,4.8430,4.8430,2
2009-11-03,12:55:00,4.8380,4.8420,4.8380,4.8420,2
2009-11-03,13:00:00,4.8440,4.8450,4.8440,4.8450,4
2009-11-03,13:05:00,4.8440,4.8460,4.8440,4.8460,4
2009-11-03,13:10:00,4.8450,4.8460,4.8450,4.8460,3
2009-11-03,13:15:00,4.8470,4.8480,4.8450,4.8450,6
2009-11-03,13:20:00,4.8460,4.8480,4.8460,4.8480,3
2009-11-03,13:25:00,4.8460,4.8460,4.8460,4.8460,1
2009-11-03,13:30:00,4.8470,4.8470,4.8470,4.8470,1
2009-11-03,13:35:00,4.8470,4.8470,4.8460,4.8460,2
2009-11-03,13:40:00,4.8450,4.8450,4.8450,4.8450,2
2009-11-03,13:50:00,4.8440,4.8440,4.8440,4.8440,1
2009-11-03,14:00:00,4.8470,4.8470,4.8470,4.8470,2
2009-11-03,14:05:00,4.8490,4.8500,4.8490,4.8490,10
2009-11-03,14:10:00,4.8470,4.8470,4.8470,4.8470,1
2009-11-03,14:15:00,4.8480,4.8480,4.8410,4.8410,12
2009-11-03,14:20:00,4.8400,4.8400,4.8400,4.8400,3
2009-11-03,14:25:00,4.8400,4.8400,4.8400,4.8400,1
2009-11-03,14:30:00,4.8400,4.8400,4.8400,4.8400,2
2009-11-03,14:35:00,4.8400,4.8410,4.8400,4.8410,4
2009-11-03,14:45:00,4.8480,4.8480,4.8480,4.8480,1
2009-11-03,15:00:00,4.8490,4.8490,4.8440,4.8440,5
2009-11-03,15:05:00,4.8420,4.8420,4.8400,4.8400,20
2009-11-03,15:10:00,4.8410,4.8410,4.8400,4.8400,25
2009-11-03,15:15:00,4.8400,4.8400,4.8400,4.8400,10
2009-11-03,15:20:00,4.8340,4.8340,4.8340,4.8340,1
2009-11-03,15:25:00,4.8340,4.8350,4.8290,4.8350,15
2009-11-03,15:30:00,4.8430,4.8480,4.8430,4.8460,16
2009-11-03,15:35:00,4.8460,4.8460,4.8460,4.8460,3
2009-11-03,15:40:00,4.8460,4.8460,4.8460,4.8460,1
2009-11-03,15:45:00,4.8460,4.8460,4.8460,4.8460,1
2009-11-03,15:50:00,4.8390,4.8390,4.8390,4.8390,1
2009-11-03,15:55:00,4.8400,4.8400,4.8390,4.8390,3
2009-11-03,16:00:00,4.8450,4.8480,4.8410,4.8420,10
2009-11-03,16:05:00,4.8450,4.8450,4.8440,4.8440,2
2009-11-03,16:10:00,4.8460,4.8490,4.8450,4.8450,7
2009-11-03,16:15:00,4.8460,4.8460,4.8460,4.8460,1
2009-11-03,16:20:00,4.8480,4.8480,4.8400,4.8400,7
2009-11-03,16:25:00,4.8420,4.8420,4.8420,4.8420,4
2009-11-03,16:30:00,4.8400,4.8400,4.8380,4.8380,8
2009-11-03,16:35:00,4.8380,4.8380,4.8320,4.8320,12
2009-11-03,16:40:00,4.8310,4.8320,4.8300,4.8300,22
2009-11-03,16:45:00,4.8300,4.8320,4.8300,4.8320,6
2009-11-03,16:50:00,4.8300,4.8300,4.8230,4.8230,20
2009-11-03,16:55:00,4.8220,4.8240,4.8160,4.8160,53
2009-11-03,17:00:00,4.8170,4.8350,4.8170,4.8300,49
2009-11-03,17:05:00,4.8270,4.8310,4.8250,4.8310,3
2009-11-03,17:10:00,4.8310,4.8310,4.8310,4.8310,2
2009-11-03,17:15:00,4.8310,4.8310,4.8230,4.8230,9
2009-11-03,17:20:00,4.8200,4.8200,4.8180,4.8180,5
2009-11-03,17:25:00,4.8210,4.8210,4.8200,4.8200,3
2009-11-03,17:30:00,4.8200,4.8210,4.8090,4.8090,33
2009-11-03,17:35:00,4.8140,4.8140,4.8090,4.8100,21
2009-11-03,17:40:00,4.8100,4.8110,4.8090,4.8110,7
2009-11-03,17:45:00,4.8100,4.8150,4.8090,4.8150,14
2009-11-03,17:50:00,4.8170,4.8170,4.8140,4.8140,10
2009-11-03,17:55:00,4.8100,4.8100,4.8070,4.8080,46
2009-11-03,18:00:00,4.8070,4.8070,4.8050,4.8070,43
2009-11-03,18:05:00,4.8050,4.8070,4.8030,4.8070,14
2009-11-03,18:10:00,4.8070,4.8080,4.8050,4.8050,13
2009-11-03,18:15:00,4.8040,4.8070,4.8040,4.8070,10
2009-11-03,18:20:00,4.8070,4.8070,4.8030,4.8030,13
2009-11-03,18:25:00,4.8030,4.8030,4.7910,4.7970,124
2009-11-03,18:30:00,4.7970,4.8000,4.7970,4.8000,9
2009-11-03,18:35:00,4.8000,4.8000,4.8000,4.8000,1
2009-11-03,18:40:00,4.8040,4.8090,4.8040,4.8090,6
2009-11-03,18:45:00,4.8070,4.8100,4.8030,4.8030,14
2009-11-03,18:50:00,4.8010,4.8010,4.7970,4.7970,7
2009-11-03,18:55:00,4.7980,4.7980,4.7960,4.7970,13
2009-11-03,19:00:00,4.7960,4.7980,4.7950,4.7960,22
2009-11-03,19:05:00,4.7960,4.7960,4.7930,4.7930,43
2009-11-03,19:10:00,4.7940,4.7950,4.7930,4.7930,18
2009-11-03,19:15:00,4.7930,4.7960,4.7930,4.7950,4
2009-11-03,19:20:00,4.7930,4.7950,4.7910,4.7940,44
2009-11-03,19:25:00,4.7950,4.7960,4.7910,4.7910,50
2009-11-03,19:30:00,4.7910,4.7960,4.7910,4.7950,58
2009-11-03,19:35:00,4.7950,4.7960,4.7930,4.7950,6
2009-11-03,19:40:00,4.7960,4.7960,4.7940,4.7950,15
2009-11-03,19:45:00,4.7940,4.7940,4.7900,4.7900,54
2009-11-03,19:50:00,4.7900,4.7910,4.7900,4.7900,37
2009-11-03,19:55:00,4.7910,4.7930,4.7900,4.7930,38
2009-11-03,20:00:00,4.7910,4.7940,4.7820,4.7820,61
2009-11-03,20:05:00,4.7840,4.7950,4.7840,4.7950,58
2009-11-03,20:10:00,4.7950,4.7960,4.7940,4.7940,5
2009-11-03,20:15:00,4.7950,4.7950,4.7840,4.7850,57
2009-11-03,20:20:00,4.7840,4.7860,4.7840,4.7860,33
2009-11-03,20:25:00,4.7860,4.7860,4.7800,4.7800,143
2009-11-03,20:30:00,4.7800,4.7880,4.7800,4.7850,106
2009-11-03,20:35:00,4.7850,4.7850,4.7800,4.7810,70
2009-11-03,20:40:00,4.7810,4.8000,4.7810,4.7920,192
2009-11-03,20:45:00,4.7910,4.8040,4.7910,4.8000,141
2009-11-03,20:50:00,4.7980,4.7990,4.7870,4.7870,71
2009-11-03,20:55:00,4.7900,4.7950,4.7820,4.7820,52
2009-11-03,21:00:00,4.7840,4.7970,4.7730,4.7760,338
2009-11-03,21:05:00,4.7820,4.7910,4.7740,4.7750,341
2009-11-03,21:10:00,4.7750,4.7790,4.7650,4.7710,361
2009-11-03,21:15:00,4.7720,4.7880,4.7700,4.7810,271
2009-11-03,21:20:00,4.7840,4.7960,4.7840,4.7880,328
2009-11-03,21:25:00,4.7890,4.7890,4.7640,4.7690,372
2009-11-03,21:30:00,4.7690,4.7870,4.7610,4.7820,601
2009-11-03,21:35:00,4.7810,4.7950,4.7800,4.7940,461
2009-11-03,21:40:00,4.7940,4.8110,4.7940,4.8010,690
2009-11-03,21:45:00,4.8000,4.8190,4.7990,4.8050,600
2009-11-03,21:50:00,4.8040,4.8390,4.8030,4.8250,890
2009-11-03,21:55:00,4.8240,4.8290,4.8100,4.8220,659
2009-11-03,22:00:00,4.8190,4.8360,4.7880,4.8000,1897
2009-11-03,22:05:00,4.7980,4.8120,4.7850,4.8030,1040
2009-11-03,22:10:00,4.8040,4.8490,4.8020,4.8390,1748
2009-11-03,22:15:00,4.8390,4.8750,4.8380,4.8470,1367
2009-11-03,22:20:00,4.8470,4.8570,4.8010,4.8170,1883
2009-11-03,22:25:00,4.8140,4.8360,4.8030,4.8230,1065
2009-11-03,22:30:00,4.8240,4.8600,4.8230,4.8440,1440
2009-11-03,22:35:00,4.8440,4.8750,4.8410,4.8690,1271
2009-11-03,22:40:00,4.8710,4.8720,4.8510,4.8680,1173
2009-11-03,22:45:00,4.8670,4.8690,4.8590,4.8620,1306
2009-11-03,22:50:00,4.8610,4.8950,4.8590,4.8870,2422
2009-11-03,22:55:00,4.8880,4.9040,4.8840,4.8940,2237
2009-11-03,23:00:00,4.8920,4.9040,4.8680,4.8900,1613
2009-11-03,23:05:00,4.8900,4.8960,4.8740,4.8770,763
2009-11-03,23:10:00,4.8770,4.8900,4.8700,4.8720,733
2009-11-03,23:15:00,4.8700,4.8900,4.8700,4.8810,498
2009-11-03,23:20:00,4.8820,4.8820,4.8630,4.8660,874
2009-11-03,23:25:00,4.8650,4.8730,4.8620,4.8660,573
2009-11-03,23:30:00,4.8660,4.8930,4.8630,4.8840,864
2009-11-03,23:35:00,4.8830,4.8950,4.8810,4.8900,736
2009-11-03,23:40:00,4.8900,4.9200,4.8860,4.9160,1724
2009-11-03,23:45:00,4.9160,4.9380,4.9110,4.9360,1278
2009-11-03,23:50:00,4.9370,4.9400,4.9140,4.9230,1165
2009-11-03,23:55:00,4.9230,4.9230,4.8590,4.8630,2631
2009-11-04,00:00:00,4.8630,4.8960,4.8580,4.8910,1154
2009-11-04,00:05:00,4.8930,4.8960,4.8790,4.8860,505
2009-11-04,00:10:00,4.8860,4.8950,4.8720,4.8850,471
2009-11-04,00:15:00,4.8850,4.8880,4.8670,4.8780,669
2009-11-04,00:20:00,4.8780,4.8870,4.8700,4.8850,648
2009-11-04,00:25:00,4.8840,4.8840,4.8650,4.8670,799
2009-11-04,00:30:00,4.8700,4.8790,4.8360,4.8450,1513
2009-11-04,00:35:00,4.8450,4.8550,4.8390,4.8450,1206
2009-11-04,00:40:00,4.8480,4.8580,4.8260,4.8290,842
2009-11-04,00:45:00,4.8290,4.8520,4.8230,4.8450,955
2009-11-04,00:50:00,4.8470,4.8600,4.8390,4.8600,514
2009-11-04,00:55:00,4.8600,4.8660,4.8490,4.8530,681
2009-11-04,01:00:00,4.8530,4.8630,4.8390,4.8510,619
2009-11-04,01:05:00,4.8510,4.8520,4.8330,4.8440,396
2009-11-04,01:10:00,4.8450,4.8470,4.8290,4.8370,679
2009-11-04,01:15:00,4.8370,4.8500,4.8230,4.8260,714
2009-11-04,01:20:00,4.8250,4.8250,4.7970,4.8180,1905
2009-11-04,01:25:00,4.8180,4.8280,4.8120,4.8230,823
2009-11-04,01:30:00,4.8230,4.8350,4.8200,4.8310,421
2009-11-04,01:35:00,4.8330,4.8560,4.8280,4.8450,739
2009-11-04,01:40:00,4.8440,4.8640,4.8420,4.8570,682
2009-11-04,01:45:00,4.8590,4.8660,4.8510,4.8510,819
2009-11-04,01:50:00,4.8530,4.8620,4.8520,4.8580,176
2009-11-04,01:55:00,4.8580,4.8970,4.8570,4.8830,1220
2009-11-04,02:00:00,4.8830,4.8980,4.8800,4.8880,578
2009-11-04,02:05:00,4.8870,4.8980,4.8820,4.8880,670
2009-11-04,02:10:00,4.8880,4.8900,4.8640,4.8750,474
2009-11-04,02:15:00,4.8760,4.8990,4.8620,4.8620,679
2009-11-04,02:20:00,4.8640,4.8770,4.8590,4.8750,359
2009-11-04,02:25:00,4.8780,4.8830,4.8630,4.8640,254
2009-11-04,02:30:00,4.8650,4.8870,4.8620,4.8700,398
2009-11-04,02:35:00,4.8720,4.8790,4.8680,4.8750,128
2009-11-04,02:40:00,4.8750,4.8810,4.8660,4.8740,171
2009-11-04,02:45:00,4.8740,4.8780,4.8590,4.8610,267
2009-11-04,02:50:00,4.8600,4.8730,4.8600,4.8630,216
2009-11-04,02:55:00,4.8650,4.8830,4.8630,4.8740,310
2009-11-04,03:00:00,4.8750,4.8830,4.8700,4.8770,266
2009-11-04,03:05:00,4.8790,4.9030,4.8770,4.8930,623
2009-11-04,03:10:00,4.8930,4.9250,4.8910,4.9070,1009
2009-11-04,03:15:00,4.9060,4.9350,4.9010,4.9240,998
2009-11-04,03:20:00,4.9230,4.9230,4.8940,4.9030,1193
2009-11-04,03:25:00,4.9040,4.9320,4.8990,4.9290,2609
2009-11-04,03:30:00,4.9290,4.9310,4.9200,4.9230,1090
2009-11-04,03:35:00,4.9230,4.9280,4.9220,4.9240,194
2009-11-04,03:40:00,4.9250,4.9270,4.9220,4.9270,148
2009-11-04,03:45:00,4.9270,4.9280,4.9210,4.9240,121
2009-11-04,03:50:00,4.9220,4.9240,4.9200,4.9210,82
2009-11-04,03:55:00,4.9220,4.9250,4.9180,4.9230,167
2009-11-04,04:00:00,4.9240,4.9330,4.9230,4.9300,162
2009-11-04,04:05:00,4.9260,4.9370,4.9260,4.9320,267
2009-11-04,04:10:00,4.9320,4.9350,4.9320,4.9340,20
2009-11-04,04:15:00,4.9350,4.9370,4.9320,4.9350,48
2009-11-04,04:20:00,4.9350,4.9390,4.9350,4.9350,79
2009-11-04,04:25:00,4.9350,4.9360,4.9340,4.9350,36
2009-11-04,04:30:00,4.9350,4.9380,4.9350,4.9360,59
2009-11-04,04:35:00,4.9350,4.9360,4.9330,4.9340,36
2009-11-04,04:40:00,4.9340,4.9360,4.9200,4.9220,180
2009-11-04,04:45:00,4.9260,4.9290,4.9220,4.9260,77
2009-11-04,04:50:00,4.9250,4.9270,4.9240,4.9270,12
2009-11-04,04:55:00,4.9270,4.9290,4.9240,4.9290,25
2009-11-04,05:00:00,4.9240,4.9260,4.9230,4.9260,9
2009-11-04,05:05:00,4.9240,4.9300,4.9230,4.9300,15
2009-11-04,05:10:00,4.9290,4.9300,4.9240,4.9300,19
2009-11-04,05:15:00,4.9270,4.9300,4.9260,4.9260,9
2009-11-04,05:20:00,4.9240,4.9290,4.9230,4.9290,13
2009-11-04,05:25:00,4.9270,4.9300,4.9270,4.9270,11
2009-11-04,05:30:00,4.9240,4.9260,4.9210,4.9210,34
2009-11-04,05:35:00,4.9210,4.9210,4.9200,4.9210,25
2009-11-04,05:40:00,4.9200,4.9220,4.9190,4.9220,15
2009-11-04,05:45:00,4.9250,4.9250,4.9240,4.9250,4
2009-11-04,05:50:00,4.9260,4.9280,4.9230,4.9280,13
2009-11-04,05:55:00,4.9230,4.9290,4.9210,4.9280,16
2009-11-04,06:00:00,4.9240,4.9240,4.9240,4.9240,5
2009-11-04,06:05:00,4.9220,4.9220,4.9220,4.9220,2
2009-11-04,06:10:00,4.9210,4.9230,4.9210,4.9220,10
2009-11-04,07:00:00,4.9250,4.9340,4.9240,4.9270,66
2009-11-04,07:05:00,4.9270,4.9290,4.9270,4.9290,5
2009-11-04,07:10:00,4.9270,4.9270,4.9260,4.9260,4
2009-11-04,07:15:00,4.9210,4.9210,4.9210,4.9210,1
2009-11-04,07:30:00,4.9170,4.9170,4.9100,4.9100,5
2009-11-04,07:35:00,4.9120,4.9120,4.9100,4.9100,2
2009-11-04,07:45:00,4.9100,4.9100,4.9100,4.9100,1
2009-11-04,07:55:00,4.9140,4.9150,4.9140,4.9150,3
2009-11-04,08:00:00,4.9100,4.9100,4.9100,4.9100,1
2009-11-04,08:15:00,4.9080,4.9100,4.9080,4.9100,4
2009-11-04,08:35:00,4.9120,4.9120,4.9120,4.9120,1
2009-11-04,08:40:00,4.9140,4.9140,4.9100,4.9100,3
2009-11-04,08:50:00,4.9100,4.9100,4.9100,4.9100,1
2009-11-04,08:55:00,4.9100,4.9100,4.9100,4.9100,1
2009-11-04,09:05:00,4.9130,4.9130,4.9130,4.9130,1
2009-11-04,09:15:00,4.9080,4.9080,4.9080,4.9080,1
2009-11-04,09:20:00,4.9080,4.9080,4.9050,4.9070,15
2009-11-04,09:25:00,4.9000,4.9000,4.8920,4.8950,9
2009-11-04,09:30:00,4.8980,4.8980,4.8980,4.8980,1
2009-11-04,09:35:00,4.8930,4.8970,4.8900,4.8970,6
2009-11-04,09:40:00,4.8890,4.8890,4.8890,4.8890,3
2009-11-04,09:45:00,4.8880,4.8990,4.8880,4.8880,4
2009-11-04,09:55:00,4.8890,4.8920,4.8890,4.8920,22
2009-11-04,10:00:00,4.8880,4.8890,4.8880,4.8890,6
2009-11-04,10:05:00,4.8960,4.9040,4.8960,4.9040,8
2009-11-04,10:10:00,4.8930,4.8930,4.8930,4.8930,1
2009-11-04,10:25:00,4.9020,4.9020,4.9020,4.9020,1
2009-11-04,10:35:00,4.8920,4.8920,4.8920,4.8920,1
2009-11-04,10:45:00,4.8900,4.8900,4.8900,4.8900,1
2009-11-04,10:50:00,4.8900,4.8900,4.8900,4.8900,3
2009-11-04,11:10:00,4.8940,4.8940,4.8940,4.8940,1
2009-11-04,11:15:00,4.8950,4.8950,4.8950,4.8950,1
2009-11-04,11:30:00,4.8940,4.8980,4.8940,4.8980,8
2009-11-04,11:35:00,4.9020,4.9020,4.9020,4.9020,1
2009-11-04,11:40:00,4.9020,4.9020,4.9020,4.9020,2
2009-11-04,11:45:00,4.9040,4.9160,4.9040,4.9160,5
2009-11-04,12:00:00,4.9150,4.9150,4.9150,4.9150,1
2009-11-04,12:20:00,4.9150,4.9170,4.9150,4.9170,3
2009-11-04,12:30:00,4.9060,4.9070,4.9060,4.9070,3
2009-11-04,12:35:00,4.9070,4.9100,4.9070,4.9100,4
2009-11-04,12:45:00,4.9110,4.9110,4.9100,4.9110,6
2009-11-04,12:50:00,4.9100,4.9100,4.9100,4.9100,1
2009-11-04,12:55:00,4.9100,4.9100,4.9100,4.9100,2
2009-11-04,13:10:00,4.9070,4.9100,4.9070,4.9100,2
2009-11-04,13:15:00,4.9080,4.9080,4.9080,4.9080,2
2009-11-04,13:20:00,4.9110,4.9110,4.9110,4.9110,1
2009-11-04,13:30:00,4.9110,4.9110,4.9100,4.9100,2
2009-11-04,13:35:00,4.9160,4.9160,4.9160,4.9160,1
2009-11-04,13:40:00,4.9130,4.9140,4.9130,4.9140,6
2009-11-04,13:50:00,4.9150,4.9150,4.9150,4.9150,1
2009-11-04,14:00:00,4.9180,4.9180,4.9180,4.9180,1
2009-11-04,14:20:00,4.9180,4.9190,4.9180,4.9190,3
2009-11-04,14:30:00,4.9180,4.9180,4.9180,4.9180,1
2009-11-04,14:35:00,4.9200,4.9220,4.9200,4.9220,2
2009-11-04,14:40:00,4.9220,4.9220,4.9200,4.9200,6
2009-11-04,14:45:00,4.9180,4.9180,4.9170,4.9180,7
2009-11-04,14:50:00,4.9150,4.9150,4.9140,4.9140,5
2009-11-04,15:00:00,4.9140,4.9140,4.9120,4.9120,5
2009-11-04,15:05:00,4.9070,4.9070,4.9070,4.9070,3
2009-11-04,15:10:00,4.9080,4.9090,4.9080,4.9090,2
2009-11-04,15:25:00,4.9130,4.9150,4.9130,4.9150,2
2009-11-04,15:50:00,4.9150,4.9150,4.9150,4.9150,2
2009-11-04,15:55:00,4.9170,4.9200,4.9170,4.9200,4
2009-11-04,16:00:00,4.9240,4.9250,4.9200,4.9200,4
2009-11-04,16:05:00,4.9170,4.9210,4.9170,4.9210,2
2009-11-04,16:15:00,4.9240,4.9270,4.9240,4.9260,7
2009-11-04,16:20:00,4.9250,4.9360,4.9250,4.9310,35
2009-11-04,16:25:00,4.9300,4.9440,4.9290,4.9410,37
2009-11-04,16:30:00,4.9410,4.9420,4.9330,4.9390,27
2009-11-04,16:35:00,4.9430,4.9550,4.9410,4.9540,50
2009-11-04,16:40:00,4.9570,4.9590,4.9520,4.9520,16
2009-11-04,16:45:00,4.9530,4.9550,4.9530,4.9550,3
2009-11-04,16:50:00,4.9550,4.9570,4.9430,4.9460,15
2009-11-04,16:55:00,4.9480,4.9480,4.9460,4.9460,5
2009-11-04,17:00:00,4.9450,4.9470,4.9370,4.9380,15
2009-11-04,17:05:00,4.9400,4.9400,4.9400,4.9400,2
2009-11-04,17:10:00,4.9430,4.9430,4.9400,4.9420,4
2009-11-04,17:15:00,4.9480,4.9510,4.9480,4.9510,5
2009-11-04,17:25:00,4.9500,4.9530,4.9500,4.9500,5
2009-11-04,17:30:00,4.9510,4.9510,4.9510,4.9510,2
2009-11-04,17:35:00,4.9530,4.9530,4.9530,4.9530,1
2009-11-04,17:40:00,4.9500,4.9530,4.9500,4.9530,3
2009-11-04,17:45:00,4.9520,4.9530,4.9520,4.9520,5
2009-11-04,17:50:00,4.9540,4.9540,4.9520,4.9530,4
2009-11-04,17:55:00,4.9530,4.9550,4.9530,4.9550,11
2009-11-04,18:00:00,4.9540,4.9560,4.9540,4.9560,5
2009-11-04,18:05:00,4.9560,4.9560,4.9550,4.9550,3
2009-11-04,18:10:00,4.9560,4.9560,4.9550,4.9550,3
2009-11-04,18:15:00,4.9540,4.9560,4.9520,4.9560,16
2009-11-04,18:20:00,4.9560,4.9560,4.9490,4.9500,22
2009-11-04,18:25:00,4.9500,4.9500,4.9470,4.9470,28
2009-11-04,18:30:00,4.9480,4.9520,4.9480,4.9520,5
2009-11-04,18:40:00,4.9530,4.9530,4.9490,4.9500,15
2009-11-04,18:45:00,4.9520,4.9530,4.9510,4.9520,5
2009-11-04,18:50:00,4.9540,4.9540,4.9520,4.9520,3
2009-11-04,18:55:00,4.9500,4.9500,4.9450,4.9470,12
2009-11-04,19:00:00,4.9470,4.9470,4.9440,4.9440,5
2009-11-04,19:05:00,4.9440,4.9440,4.9340,4.9400,14
2009-11-04,19:10:00,4.9340,4.9370,4.9340,4.9350,3
2009-11-04,19:15:00,4.9360,4.9450,4.9360,4.9380,13
2009-11-04,19:20:00,4.9360,4.9400,4.9360,4.9400,32
2009-11-04,19:25:00,4.9390,4.9410,4.9370,4.9370,17
2009-11-04,19:30:00,4.9350,4.9370,4.9350,4.9370,4
2009-11-04,19:35:00,4.9370,4.9410,4.9350,4.9350,21
2009-11-04,19:45:00,4.9400,4.9400,4.9360,4.9360,6
2009-11-04,19:50:00,4.9370,4.9410,4.9340,4.9410,30
2009-11-04,19:55:00,4.9440,4.9450,4.9430,4.9430,43
2009-11-04,20:00:00,4.9450,4.9460,4.9420,4.9460,30
2009-11-04,20:05:00,4.9460,4.9830,4.9410,4.9820,210
2009-11-04,20:10:00,4.9820,4.9840,4.9590,4.9600,108
2009-11-04,20:15:00,4.9600,4.9620,4.9570,4.9580,29
2009-11-04,20:20:00,4.9570,4.9570,4.9440,4.9560,36
2009-11-04,20:25:00,4.9560,4.9570,4.9520,4.9560,25
2009-11-04,20:30:00,4.9570,4.9570,4.9370,4.9370,59
2009-11-04,20:35:00,4.9380,4.9410,4.9350,4.9350,37
2009-11-04,20:40:00,4.9340,4.9340,4.9010,4.9020,234
2009-11-04,20:45:00,4.9030,4.9230,4.9000,4.9190,95
2009-11-04,20:50:00,4.9160,4.9160,4.8940,4.9010,63
2009-11-04,20:55:00,4.9050,4.9100,4.9030,4.9050,82
2009-11-04,21:00:00,4.9050,4.9050,4.8940,4.8970,59
2009-11-04,21:05:00,4.8970,4.8970,4.8790,4.8820,180
2009-11-04,21:10:00,4.8830,4.9050,4.8770,4.9000,256
2009-11-04,21:15:00,4.8980,4.9170,4.8980,4.9160,227
2009-11-04,21:20:00,4.9130,4.9490,4.9130,4.9430,402
2009-11-04,21:25:00,4.9450,4.9460,4.9130,4.9200,307
2009-11-04,21:30:00,4.9200,4.9200,4.8930,4.8950,447
2009-11-04,21:35:00,4.8950,4.9190,4.8850,4.9010,506
2009-11-04,21:40:00,4.8980,4.9010,4.8760,4.8870,456
2009-11-04,21:45:00,4.8860,4.8870,4.8600,4.8730,590
2009-11-04,21:50:00,4.8730,4.8880,4.8700,4.8800,439
2009-11-04,21:55:00,4.8770,4.8850,4.8550,4.8650,588
2009-11-04,22:00:00,4.8680,4.8710,4.8330,4.8410,2787
2009-11-04,22:05:00,4.8400,4.8530,4.8270,4.8370,1652
2009-11-04,22:10:00,4.8380,4.8620,4.8360,4.8580,932
2009-11-04,22:15:00,4.8580,4.8740,4.8570,4.8600,1220
2009-11-04,22:20:00,4.8620,4.8640,4.8410,4.8520,552
2009-11-04,22:25:00,4.8510,4.8520,4.8260,4.8270,819
2009-11-04,22:30:00,4.8280,4.8450,4.8260,4.8380,1143
2009-11-04,22:35:00,4.8370,4.8570,4.8370,4.8450,651
2009-11-04,22:40:00,4.8430,4.8450,4.8270,4.8360,870
2009-11-04,22:45:00,4.8340,4.8560,4.8260,4.8450,1283
2009-11-04,22:50:00,4.8430,4.8490,4.8340,4.8480,969
2009-11-04,22:55:00,4.8480,4.8540,4.8410,4.8420,540
2009-11-04,23:00:00,4.8410,4.8590,4.8340,4.8580,922
2009-11-04,23:05:00,4.8590,4.8690,4.8490,4.8590,839
2009-11-04,23:10:00,4.8600,4.8700,4.8550,4.8640,630
2009-11-04,23:15:00,4.8650,4.8690,4.8570,4.8670,498
2009-11-04,23:20:00,4.8690,4.8730,4.8640,4.8650,299
2009-11-04,23:25:00,4.8680,4.8680,4.8490,4.8650,419
2009-11-04,23:30:00,4.8610,4.8950,4.8500,4.8550,1272
2009-11-04,23:35:00,4.8550,4.8670,4.8370,4.8440,842
2009-11-04,23:40:00,4.8430,4.8600,4.8400,4.8440,577
2009-11-04,23:45:00,4.8430,4.8650,4.8400,4.8590,585
2009-11-04,23:50:00,4.8600,4.8640,4.8520,4.8580,418
2009-11-04,23:55:00,4.8570,4.8670,4.8550,4.8580,286
2009-11-05,00:00:00,4.8580,4.8620,4.8490,4.8500,620
2009-11-05,00:05:00,4.8510,4.8610,4.8450,4.8570,501
2009-11-05,00:10:00,4.8560,4.8590,4.8460,4.8560,410
2009-11-05,00:15:00,4.8550,4.8570,4.8460,4.8510,563
2009-11-05,00:20:00,4.8510,4.8610,4.8460,4.8590,322
2009-11-05,00:25:00,4.8560,4.8630,4.8540,4.8620,223
2009-11-05,00:30:00,4.8620,4.8650,4.8420,4.8470,425
2009-11-05,00:35:00,4.8450,4.8470,4.8340,4.8410,550
2009-11-05,00:40:00,4.8410,4.8460,4.8340,4.8460,324
2009-11-05,00:45:00,4.8460,4.8510,4.8410,4.8500,253
2009-11-05,00:50:00,4.8480,4.8530,4.8460,4.8500,206
2009-11-05,00:55:00,4.8480,4.8480,4.8390,4.8410,478
2009-11-05,01:00:00,4.8400,4.8450,4.8370,4.8380,542
2009-11-05,01:05:00,4.8380,4.8400,4.8150,4.8200,2090
2009-11-05,01:10:00,4.8180,4.8210,4.7900,4.7970,2845
2009-11-05,01:15:00,4.7970,4.8050,4.7820,4.7970,1673
2009-11-05,01:20:00,4.7970,4.8070,4.7910,4.8020,1378
2009-11-05,01:25:00,4.8020,4.8140,4.7900,4.7900,1081
2009-11-05,01:30:00,4.7900,4.8020,4.7900,4.8010,156
2009-11-05,01:35:00,4.8010,4.8100,4.7970,4.7990,681
2009-11-05,01:40:00,4.7990,4.8020,4.7900,4.8010,484
2009-11-05,01:45:00,4.8010,4.8040,4.7920,4.7950,282
2009-11-05,01:50:00,4.7960,4.8180,4.7950,4.8120,411
2009-11-05,01:55:00,4.8110,4.8220,4.8090,4.8160,388
2009-11-05,02:00:00,4.8170,4.8170,4.7910,4.7990,541
2009-11-05,02:05:00,4.8000,4.8050,4.7870,4.7910,401
2009-11-05,02:10:00,4.7940,4.7980,4.7780,4.7860,646
2009-11-05,02:15:00,4.7840,4.7850,4.7670,4.7760,1028
2009-11-05,02:20:00,4.7760,4.7790,4.7550,4.7640,1119
2009-11-05,02:25:00,4.7620,4.7660,4.7270,4.7470,2674
2009-11-05,02:30:00,4.7450,4.7550,4.7370,4.7530,1008
2009-11-05,02:35:00,4.7550,4.7590,4.7470,4.7520,469
2009-11-05,02:40:00,4.7500,4.7550,4.7380,4.7440,592
2009-11-05,02:45:00,4.7420,4.7500,4.7400,4.7420,209
2009-11-05,02:50:00,4.7440,4.7440,4.7360,4.7380,416
2009-11-05,02:55:00,4.7380,4.7540,4.7370,4.7520,729
2009-11-05,03:00:00,4.7530,4.7730,4.7510,4.7690,748
2009-11-05,03:05:00,4.7670,4.7780,4.7630,4.7720,664
2009-11-05,03:10:00,4.7730,4.7730,4.7480,4.7570,528
2009-11-05,03:15:00,4.7570,4.7840,4.7570,4.7610,789
2009-11-05,03:20:00,4.7610,4.7650,4.7320,4.7350,1221
2009-11-05,03:25:00,4.7350,4.7450,4.7190,4.7260,3199
2009-11-05,03:30:00,4.7260,4.7360,4.7230,4.7320,783
2009-11-05,03:35:00,4.7320,4.7390,4.7280,4.7350,284
2009-11-05,03:40:00,4.7350,4.7370,4.7290,4.7360,245
2009-11-05,03:45:00,4.7360,4.7440,4.7340,4.7400,212
2009-11-05,03:50:00,4.7420,4.7440,4.7380,4.7390,130
2009-11-05,03:55:00,4.7400,4.7440,4.7370,4.7440,133
2009-11-05,04:00:00,4.7420,4.7500,4.7250,4.7450,167
2009-11-05,04:05:00,4.7460,4.7490,4.7440,4.7480,34
2009-11-05,04:10:00,4.7500,4.7500,4.7470,4.7490,171
2009-11-05,04:15:00,4.7500,4.7600,4.7490,4.7590,156
2009-11-05,04:20:00,4.7590,4.7610,4.7470,4.7490,227
2009-11-05,04:25:00,4.7490,4.7530,4.7460,4.7490,73
2009-11-05,04:30:00,4.7490,4.7490,4.7400,4.7410,75
2009-11-05,04:35:00,4.7440,4.7450,4.7380,4.7400,80
2009-11-05,04:40:00,4.7410,4.7480,4.7400,4.7460,62
2009-11-05,04:45:00,4.7450,4.7450,4.7380,4.7410,49
2009-11-05,04:50:00,4.7420,4.7430,4.7380,4.7400,91
2009-11-05,04:55:00,4.7390,4.7430,4.7370,4.7370,76
2009-11-05,05:00:00,4.7380,4.7440,4.7310,4.7350,48
2009-11-05,05:05:00,4.7340,4.7350,4.7320,4.7340,20
2009-11-05,05:10:00,4.7330,4.7350,4.7330,4.7340,29
2009-11-05,05:15:00,4.7350,4.7350,4.7300,4.7300,22
2009-11-05,05:20:00,4.7320,4.7320,4.7270,4.7270,11
2009-11-05,05:25:00,4.7250,4.7250,4.7110,4.7180,122
2009-11-05,05:30:00,4.7150,4.7180,4.7150,4.7180,3
2009-11-05,05:35:00,4.7190,4.7250,4.7190,4.7250,21
2009-11-05,05:40:00,4.7260,4.7260,4.7250,4.7250,11
2009-11-05,05:45:00,4.7260,4.7280,4.7220,4.7280,25
2009-11-05,05:50:00,4.7260,4.7260,4.7200,4.7200,21
2009-11-05,05:55:00,4.7180,4.7250,4.7160,4.7250,26
2009-11-05,06:00:00,4.7150,4.7150,4.7100,4.7100,35
2009-11-05,06:05:00,4.7130,4.7150,4.7130,4.7150,9
2009-11-05,06:10:00,4.7150,4.7190,4.7120,4.7120,24
2009-11-05,07:00:00,4.7320,4.7430,4.7270,4.7350,25
2009-11-05,07:05:00,4.7400,4.7400,4.7390,4.7390,6
2009-11-05,07:10:00,4.7340,4.7390,4.7340,4.7390,3
2009-11-05,07:15:00,4.7390,4.7410,4.7390,4.7410,3
2009-11-05,07:20:00,4.7380,4.7400,4.7380,4.7400,2
2009-11-05,07:25:00,4.7330,4.7330,4.7240,4.7240,21
2009-11-05,07:30:00,4.7390,4.7400,4.7380,4.7400,17
2009-11-05,07:35:00,4.7400,4.7400,4.7400,4.7400,1
2009-11-05,07:40:00,4.7260,4.7260,4.7260,4.7260,11
2009-11-05,07:50:00,4.7260,4.7260,4.7190,4.7190,11
2009-11-05,08:00:00,4.7280,4.7280,4.7280,4.7280,1
2009-11-05,08:05:00,4.7240,4.7310,4.7240,4.7280,9
2009-11-05,08:10:00,4.7310,4.7310,4.7310,4.7310,1
2009-11-05,08:20:00,4.7300,4.7300,4.7290,4.7290,2
2009-11-05,08:35:00,4.7320,4.7390,4.7320,4.7390,20
2009-11-05,08:40:00,4.7390,4.7400,4.7390,4.7400,2
2009-11-05,08:45:00,4.7390,4.7500,4.7390,4.7500,22
2009-11-05,08:50:00,4.7430,4.7510,4.7430,4.7510,4
2009-11-05,08:55:00,4.7530,4.7540,4.7500,4.7520,5
2009-11-05,09:00:00,4.7520,4.7540,4.7520,4.7540,13
2009-11-05,09:05:00,4.7530,4.7530,4.7500,4.7500,4
2009-11-05,09:10:00,4.7500,4.7500,4.7400,4.7400,11
2009-11-05,09:20:00,4.7360,4.7360,4.7350,4.7350,5
2009-11-05,09:25:00,4.7300,4.7300,4.7300,4.7300,1
2009-11-05,09:30:00,4.7350,4.7350,4.7350,4.7350,1
2009-11-05,09:35:00,4.7310,4.7310,4.7290,4.7290,4
2009-11-05,09:40:00,4.7280,4.7280,4.7280,4.7280,1
2009-11-05,09:50:00,4.7280,4.7280,4.7250,4.7250,6
2009-11-05,10:15:00,4.7360,4.7360,4.7360,4.7360,2
2009-11-05,10:20:00,4.7360,4.7360,4.7360,4.7360,1
2009-11-05,10:25:00,4.7340,4.7340,4.7340,4.7340,2
2009-11-05,10:35:00,4.7300,4.7300,4.7210,4.7280,47
2009-11-05,10:40:00,4.7330,4.7340,4.7290,4.7290,6
2009-11-05,11:00:00,4.7250,4.7250,4.7250,4.7250,2
2009-11-05,11:15:00,4.7320,4.7320,4.7320,4.7320,2
2009-11-05,11:25:00,4.7350,4.7350,4.7270,4.7270,2
2009-11-05,11:30:00,4.7350,4.7360,4.7350,4.7360,3
2009-11-05,11:40:00,4.7320,4.7320,4.7320,4.7320,1
2009-11-05,11:45:00,4.7300,4.7350,4.7260,4.7350,3
2009-11-05,11:50:00,4.7280,4.7280,4.7280,4.7280,1
2009-11-05,12:15:00,4.7260,4.7280,4.7260,4.7280,2
2009-11-05,12:20:00,4.7220,4.7220,4.7210,4.7210,3
2009-11-05,12:25:00,4.7200,4.7200,4.7200,4.7200,1
2009-11-05,12:30:00,4.7330,4.7400,4.7330,4.7380,19
2009-11-05,12:35:00,4.7400,4.7450,4.7400,4.7450,15
2009-11-05,12:40:00,4.7430,4.7450,4.7430,4.7430,5
2009-11-05,12:45:00,4.7430,4.7450,4.7410,4.7410,6
2009-11-05,12:50:00,4.7420,4.7420,4.7410,4.7420,5
2009-11-05,13:00:00,4.7430,4.7440,4.7430,4.7440,2
2009-11-05,13:05:00,4.7450,4.7450,4.7450,4.7450,6
2009-11-05,13:10:00,4.7420,4.7450,4.7420,4.7450,53
2009-11-05,13:15:00,4.7450,4.7450,4.7450,4.7450,4
2009-11-05,13:20:00,4.7410,4.7410,4.7410,4.7410,2
2009-11-05,13:25:00,4.7450,4.7450,4.7420,4.7420,6
2009-11-05,13:30:00,4.7420,4.7420,4.7400,4.7400,3
2009-11-05,13:35:00,4.7380,4.7410,4.7380,4.7410,3
2009-11-05,13:45:00,4.7450,4.7450,4.7450,4.7450,4
2009-11-05,13:50:00,4.7450,4.7450,4.7450,4.7450,1
2009-11-05,14:00:00,4.7450,4.7450,4.7450,4.7450,1
2009-11-05,14:10:00,4.7430,4.7430,4.7430,4.7430,1
2009-11-05,14:15:00,4.7440,4.7440,4.7440,4.7440,1
2009-11-05,14:20:00,4.7430,4.7430,4.7430,4.7430,1
2009-11-05,14:30:00,4.7420,4.7420,4.7400,4.7400,4
2009-11-05,14:45:00,4.7440,4.7450,4.7440,4.7450,13
2009-11-05,14:50:00,4.7420,4.7430,4.7420,4.7430,11
2009-11-05,15:00:00,4.7370,4.7370,4.7370,4.7370,1
2009-11-05,15:20:00,4.7380,4.7380,4.7380,4.7380,1
2009-11-05,15:25:00,4.7350,4.7350,4.7350,4.7350,1
2009-11-05,15:30:00,4.7350,4.7350,4.7350,4.7350,1
2009-11-05,15:40:00,4.7380,4.7380,4.7380,4.7380,3
2009-11-05,15:45:00,4.7390,4.7390,4.7390,4.7390,2
2009-11-05,15:50:00,4.7400,4.7440,4.7400,4.7440,4
2009-11-05,15:55:00,4.7450,4.7450,4.7420,4.7420,3
2009-11-05,16:00:00,4.7440,4.7450,4.7400,4.7410,36
2009-11-05,16:05:00,4.7440,4.7440,4.7400,4.7440,11
2009-11-05,16:10:00,4.7430,4.7430,4.7400,4.7400,10
2009-11-05,16:15:00,4.7400,4.7440,4.7400,4.7430,8
2009-11-05,16:20:00,4.7430,4.7450,4.7430,4.7440,5
2009-11-05,16:25:00,4.7440,4.7440,4.7400,4.7400,13
2009-11-05,16:30:00,4.7400,4.7400,4.7340,4.7340,23
2009-11-05,16:35:00,4.7310,4.7310,4.7230,4.7230,11
2009-11-05,16:40:00,4.7210,4.7210,4.7140,4.7150,26
2009-11-05,16:45:00,4.7180,4.7230,4.7180,4.7180,26
2009-11-05,16:50:00,4.7210,4.7220,4.7210,4.7220,2
2009-11-05,16:55:00,4.7240,4.7240,4.7240,4.7240,2
2009-11-05,17:00:00,4.7240,4.7310,4.7210,4.7220,8
2009-11-05,17:05:00,4.7230,4.7250,4.7230,4.7240,7
2009-11-05,17:10:00,4.7300,4.7320,4.7300,4.7320,9
2009-11-05,17:20:00,4.7330,4.7330,4.7320,4.7330,8
2009-11-05,17:30:00,4.7370,4.7410,4.7370,4.7410,8
2009-11-05,17:35:00,4.7390,4.7430,4.7350,4.7430,23
2009-11-05,17:40:00,4.7430,4.7430,4.7410,4.7420,6
2009-11-05,17:45:00,4.7420,4.7420,4.7400,4.7400,5
2009-11-05,17:50:00,4.7400,4.7420,4.7400,4.7420,6
2009-11-05,17:55:00,4.7420,4.7450,4.7370,4.7370,6
2009-11-05,18:00:00,4.7360,4.7360,4.7110,4.7200,38
2009-11-05,18:05:00,4.7220,4.7290,4.7200,4.7250,30
2009-11-05,18:10:00,4.7250,4.7280,4.7250,4.7270,3
2009-11-05,18:15:00,4.7300,4.7310,4.7270,4.7290,18
2009-11-05,18:20:00,4.7270,4.7300,4.7250,4.7270,19
2009-11-05,18:25:00,4.7300,4.7330,4.7300,4.7330,7
2009-11-05,18:30:00,4.7310,4.7310,4.7220,4.7220,17
2009-11-05,18:35:00,4.7200,4.7210,4.7190,4.7190,13
2009-11-05,18:40:00,4.7180,4.7180,4.7140,4.7170,8
2009-11-05,18:45:00,4.7180,4.7180,4.7170,4.7180,6
2009-11-05,18:50:00,4.7180,4.7190,4.7180,4.7180,7
2009-11-05,18:55:00,4.7190,4.7190,4.7120,4.7130,11
2009-11-05,19:00:00,4.7190,4.7200,4.7160,4.7160,11
2009-11-05,19:05:00,4.7160,4.7240,4.7160,4.7240,10
2009-11-05,19:10:00,4.7280,4.7280,4.7240,4.7250,13
2009-11-05,19:15:00,4.7250,4.7250,4.7250,4.7250,1
2009-11-05,19:20:00,4.7250,4.7250,4.7220,4.7220,8
2009-11-05,19:25:00,4.7200,4.7200,4.7180,4.7180,9
2009-11-05,19:30:00,4.7180,4.7190,4.7150,4.7150,8
2009-11-05,19:35:00,4.7160,4.7160,4.7140,4.7150,26
2009-11-05,19:40:00,4.7150,4.7170,4.7140,4.7160,37
2009-11-05,19:45:00,4.7170,4.7180,4.7170,4.7170,17
2009-11-05,19:50:00,4.7180,4.7180,4.7160,4.7180,7
2009-11-05,19:55:00,4.7180,4.7180,4.7150,4.7160,10
2009-11-05,20:00:00,4.7170,4.7200,4.7140,4.7140,51
2009-11-05,20:05:00,4.7150,4.7170,4.7150,4.7170,12
2009-11-05,20:10:00,4.7170,4.7250,4.7170,4.7210,49
2009-11-05,20:15:00,4.7220,4.7230,4.7200,4.7200,13
2009-11-05,20:20:00,4.7200,4.7200,4.7170,4.7170,15
2009-11-05,20:25:00,4.7180,4.7250,4.7180,4.7240,27
2009-11-05,20:30:00,4.7240,4.7250,4.6910,4.6920,244
2009-11-05,20:35:00,4.6950,4.7030,4.6890,4.6990,151
2009-11-05,20:40:00,4.7020,4.7160,4.7010,4.7120,164
2009-11-05,20:45:00,4.7130,4.7170,4.7090,4.7160,189
2009-11-05,20:50:00,4.7150,4.7190,4.7120,4.7190,134
2009-11-05,20:55:00,4.7190,4.7270,4.7170,4.7250,179
2009-11-05,21:00:00,4.7250,4.7360,4.7240,4.7350,234
2009-11-05,21:05:00,4.7350,4.7380,4.7240,4.7340,180
2009-11-05,21:10:00,4.7350,4.7350,4.6970,4.7030,334
2009-11-05,21:15:00,4.7030,4.7050,4.6930,4.6950,404
2009-11-05,21:20:00,4.6950,4.7050,4.6930,4.6960,381
2009-11-05,21:25:00,4.6970,4.7170,4.6970,4.7120,255
2009-11-05,21:30:00,4.7140,4.7270,4.7110,4.7130,253
2009-11-05,21:35:00,4.7170,4.7340,4.7060,4.7110,355
2009-11-05,21:40:00,4.7090,4.7160,4.6910,4.7030,546
2009-11-05,21:45:00,4.7020,4.7050,4.6760,4.6850,554
2009-11-05,21:50:00,4.6850,4.7140,4.6810,4.7070,779
2009-11-05,21:55:00,4.7070,4.7250,4.7050,4.7140,869
2009-11-05,22:00:00,4.7140,4.7400,4.7100,4.7300,1617
2009-11-05,22:05:00,4.7300,4.7340,4.7110,4.7180,854
2009-11-05,22:10:00,4.7190,4.7440,4.7170,4.7380,846
2009-11-05,22:15:00,4.7390,4.7430,4.7150,4.7290,993
2009-11-05,22:20:00,4.7300,4.7330,4.7190,4.7210,576
2009-11-05,22:25:00,4.7210,4.7290,4.7210,4.7260,410
2009-11-05,22:30:00,4.7270,4.7290,4.7180,4.7230,513
2009-11-05,22:35:00,4.7210,4.7330,4.7060,4.7220,1211
2009-11-05,22:40:00,4.7240,4.7430,4.7240,4.7320,1020
2009-11-05,22:45:00,4.7340,4.7560,4.7330,4.7500,2379
2009-11-05,22:50:00,4.7520,4.7740,4.7500,4.7590,1723
2009-11-05,22:55:00,4.7600,4.7610,4.7330,4.7410,720
2009-11-05,23:00:00,4.7400,4.7540,4.7350,4.7530,535
2009-11-05,23:05:00,4.7530,4.7550,4.7460,4.7540,425
2009-11-05,23:10:00,4.7540,4.7540,4.7390,4.7450,437
2009-11-05,23:15:00,4.7460,4.7480,4.7380,4.7450,318
2009-11-05,23:20:00,4.7450,4.7510,4.7420,4.7430,459
2009-11-05,23:25:00,4.7420,4.7550,4.7330,4.7510,681
2009-11-05,23:30:00,4.7510,4.8600,4.7510,4.8350,8158
2009-11-05,23:35:00,4.8340,4.8820,4.8200,4.8640,4234
2009-11-05,23:40:00,4.8600,4.8700,4.8270,4.8420,2268
2009-11-05,23:45:00,4.8420,4.8650,4.8280,4.8320,1874
2009-11-05,23:50:00,4.8330,4.8330,4.7960,4.8020,3017
2009-11-05,23:55:00,4.8020,4.8580,4.8020,4.8480,1897
2009-11-06,00:00:00,4.8480,4.8560,4.8270,4.8440,1071
2009-11-06,00:05:00,4.8440,4.8460,4.8130,4.8220,1065
2009-11-06,00:10:00,4.8230,4.8240,4.8050,4.8140,943
2009-11-06,00:15:00,4.8120,4.8160,4.7920,4.8010,978
2009-11-06,00:20:00,4.8000,4.8100,4.7860,4.7870,1147
2009-11-06,00:25:00,4.7860,4.8160,4.7860,4.8100,1440
2009-11-06,00:30:00,4.8080,4.8240,4.7980,4.8010,914
2009-11-06,00:35:00,4.8030,4.8050,4.7910,4.7930,304
2009-11-06,00:40:00,4.7940,4.8040,4.7880,4.7900,382
2009-11-06,00:45:00,4.7890,4.7890,4.7600,4.7710,1681
2009-11-06,00:50:00,4.7700,4.7800,4.7640,4.7710,674
2009-11-06,00:55:00,4.7700,4.7750,4.7640,4.7690,248
2009-11-06,01:00:00,4.7680,4.7710,4.7300,4.7340,1796
2009-11-06,01:05:00,4.7380,4.7520,4.7310,4.7310,989
2009-11-06,01:10:00,4.7320,4.7360,4.6940,4.7290,2341
2009-11-06,01:15:00,4.7310,4.7390,4.7110,4.7190,807
2009-11-06,01:20:00,4.7200,4.7400,4.7200,4.7360,558
2009-11-06,01:25:00,4.7360,4.7480,4.7300,4.7360,412
2009-11-06,01:30:00,4.7360,4.7540,4.7260,4.7470,512
2009-11-06,01:35:00,4.7460,4.7570,4.7440,4.7500,414
2009-11-06,01:40:00,4.7500,4.7530,4.7320,4.7360,355
2009-11-06,01:45:00,4.7380,4.7530,4.7380,4.7500,342
2009-11-06,01:50:00,4.7510,4.7520,4.7340,4.7350,276
2009-11-06,01:55:00,4.7370,4.7480,4.7340,4.7440,186
2009-11-06,02:00:00,4.7440,4.7580,4.7410,4.7550,293
2009-11-06,02:05:00,4.7560,4.7570,4.7440,4.7450,194
2009-11-06,02:10:00,4.7450,4.7650,4.7450,4.7620,477
2009-11-06,02:15:00,4.7610,4.7610,4.7410,4.7480,335
2009-11-06,02:20:00,4.7490,4.7500,4.7370,4.7400,191
2009-11-06,02:25:00,4.7390,4.7400,4.7290,4.7350,260
2009-11-06,02:30:00,4.7370,4.7450,4.7360,4.7450,209
2009-11-06,02:35:00,4.7460,4.7460,4.7360,4.7390,236
2009-11-06,02:40:00,4.7380,4.7480,4.7380,4.7450,274
2009-11-06,02:45:00,4.7450,4.7480,4.7400,4.7430,306
2009-11-06,02:50:00,4.7430,4.7450,4.7300,4.7330,444
2009-11-06,02:55:00,4.7340,4.7470,4.7340,4.7400,284
2009-11-06,03:00:00,4.7400,4.7570,4.7390,4.7540,509
2009-11-06,03:05:00,4.7530,4.7650,4.7480,4.7510,646
2009-11-06,03:10:00,4.7520,4.7550,4.7360,4.7380,488
2009-11-06,03:15:00,4.7370,4.7500,4.7340,4.7440,467
2009-11-06,03:20:00,4.7450,4.7820,4.7420,4.7770,1495
2009-11-06,03:25:00,4.7760,4.7890,4.7650,4.7800,2586
2009-11-06,03:30:00,4.7810,4.7980,4.7800,4.7880,1253
2009-11-06,03:35:00,4.7880,4.7880,4.7730,4.7730,259
2009-11-06,03:40:00,4.7730,4.7790,4.7720,4.7770,105
2009-11-06,03:45:00,4.7750,4.7890,4.7750,4.7820,321
2009-11-06,03:50:00,4.7830,4.7880,4.7740,4.7810,114
2009-11-06,03:55:00,4.7810,4.7840,4.7780,4.7790,37
2009-11-06,04:00:00,4.7820,4.7860,4.7800,4.7850,43
2009-11-06,04:05:00,4.7830,4.7910,4.7820,4.7890,89
2009-11-06,04:10:00,4.7890,4.7920,4.7860,4.7890,44
2009-11-06,04:15:00,4.7900,4.7990,4.7890,4.7930,230
2009-11-06,04:20:00,4.7920,4.7980,4.7920,4.7960,43
2009-11-06,04:25:00,4.7940,4.7970,4.7930,4.7940,29
2009-11-06,04:30:00,4.7940,4.7960,4.7910,4.7940,93
2009-11-06,04:35:00,4.7950,4.8000,4.7890,4.7950,186
2009-11-06,04:40:00,4.7960,4.7980,4.7950,4.7960,19
2009-11-06,04:45:00,4.7950,4.8300,4.7950,4.8240,383
2009-11-06,04:50:00,4.8230,4.8260,4.8040,4.8100,180
2009-11-06,04:55:00,4.8100,4.8150,4.8070,4.8070,78
2009-11-06,05:00:00,4.8070,4.8150,4.8070,4.8080,42
2009-11-06,05:05:00,4.8070,4.8070,4.8000,4.8000,38
2009-11-06,05:10:00,4.8060,4.8080,4.8030,4.8030,7
2009-11-06,05:15:00,4.8030,4.8100,4.8030,4.8100,9
2009-11-06,05:20:00,4.8060,4.8090,4.8060,4.8090,2
2009-11-06,05:30:00,4.8100,4.8150,4.8080,4.8150,13
2009-11-06,05:35:00,4.8150,4.8180,4.8130,4.8180,19
2009-11-06,05:40:00,4.8150,4.8150,4.8150,4.8150,1
2009-11-06,05:45:00,4.8100,4.8100,4.8040,4.8040,31
2009-11-06,05:50:00,4.8050,4.8090,4.8050,4.8090,21
2009-11-06,05:55:00,4.8110,4.8140,4.8110,4.8130,7
2009-11-06,06:00:00,4.8120,4.8120,4.8120,4.8120,3
2009-11-06,06:05:00,4.8020,4.8020,4.8020,4.8020,1
2009-11-06,06:10:00,4.8100,4.8150,4.8000,4.8000,12
2009-11-06,07:00:00,4.8150,4.8270,4.8030,4.8030,17
2009-11-06,07:05:00,4.8030,4.8240,4.8030,4.8240,42
2009-11-06,07:10:00,4.8240,4.8240,4.8230,4.8240,4
2009-11-06,07:15:00,4.8190,4.8190,4.8020,4.8020,28
2009-11-06,07:20:00,4.8160,4.8200,4.8160,4.8200,23
2009-11-06,07:35:00,4.8230,4.8270,4.8230,4.8270,9
2009-11-06,07:50:00,4.8170,4.8170,4.8130,4.8130,3
2009-11-06,08:30:00,4.8130,4.8130,4.8130,4.8130,1
2009-11-06,08:40:00,4.8130,4.8130,4.8020,4.8020,9
2009-11-06,09:10:00,4.8180,4.8180,4.8180,4.8180,1
2009-11-06,09:25:00,4.8180,4.8230,4.8180,4.8230,6
2009-11-06,09:30:00,4.8230,4.8270,4.8020,4.8170,16
2009-11-06,09:35:00,4.8210,4.8210,4.8210,4.8210,1
2009-11-06,09:45:00,4.8210,4.8210,4.8210,4.8210,1
2009-11-06,10:25:00,4.8110,4.8110,4.8110,4.8110,3
2009-11-06,10:35:00,4.8120,4.8120,4.8120,4.8120,1
2009-11-06,10:45:00,4.8050,4.8050,4.7830,4.7830,20
2009-11-06,11:05:00,4.7830,4.7830,4.7720,4.7740,19
2009-11-06,11:10:00,4.7710,4.7720,4.7680,4.7680,20
2009-11-06,11:15:00,4.7750,4.7750,4.7720,4.7720,5
2009-11-06,11:20:00,4.7740,4.7740,4.7700,4.7700,2
2009-11-06,11:30:00,4.7690,4.7690,4.7680,4.7680,3
2009-11-06,11:35:00,4.7690,4.7690,4.7680,4.7680,5
2009-11-06,11:40:00,4.7700,4.7700,4.7700,4.7700,2
2009-11-06,12:05:00,4.7690,4.7690,4.7690,4.7690,1
2009-11-06,12:20:00,4.7690,4.7690,4.7680,4.7680,5
2009-11-06,12:30:00,4.7730,4.7790,4.7730,4.7790,7
2009-11-06,12:35:00,4.7790,4.7790,4.7790,4.7790,2
2009-11-06,12:40:00,4.7750,4.7750,4.7750,4.7750,1
2009-11-06,12:45:00,4.7720,4.7720,4.7720,4.7720,1
2009-11-06,12:50:00,4.7780,4.7780,4.7750,4.7750,2
2009-11-06,12:55:00,4.7720,4.7720,4.7680,4.7710,6
2009-11-06,13:00:00,4.7710,4.7740,4.7710,4.7740,5
2009-11-06,13:05:00,4.7740,4.7760,4.7740,4.7760,2
2009-11-06,13:10:00,4.7760,4.7790,4.7760,4.7770,4
2009-11-06,13:15:00,4.7790,4.7790,4.7790,4.7790,1
2009-11-06,13:30:00,4.7750,4.7750,4.7750,4.7750,1
2009-11-06,13:35:00,4.7750,4.7750,4.7750,4.7750,1
2009-11-06,13:40:00,4.7740,4.7740,4.7720,4.7720,3
2009-11-06,14:00:00,4.7720,4.7720,4.7610,4.7610,27
2009-11-06,14:05:00,4.7600,4.7610,4.7570,4.7580,7
2009-11-06,14:25:00,4.7620,4.7620,4.7520,4.7520,23
2009-11-06,14:30:00,4.7550,4.7680,4.7550,4.7680,15
2009-11-06,14:35:00,4.7610,4.7670,4.7590,4.7670,4
2009-11-06,14:40:00,4.7610,4.7610,4.7610,4.7610,2
2009-11-06,14:45:00,4.7600,4.7600,4.7600,4.7600,1
2009-11-06,14:50:00,4.7600,4.7600,4.7590,4.7590,2
2009-11-06,14:55:00,4.7570,4.7600,4.7570,4.7600,5
2009-11-06,15:10:00,4.7600,4.7600,4.7600,4.7600,1
2009-11-06,15:20:00,4.7650,4.7660,4.7650,4.7660,3
2009-11-06,15:25:00,4.7660,4.7660,4.7660,4.7660,1
2009-11-06,15:40:00,4.7670,4.7670,4.7670,4.7670,3
2009-11-06,15:55:00,4.7720,4.7720,4.7710,4.7710,2
2009-11-06,16:00:00,4.7670,4.7720,4.7670,4.7700,6
2009-11-06,16:05:00,4.7710,4.7770,4.7700,4.7750,7
2009-11-06,16:10:00,4.7770,4.7940,4.7760,4.7940,42
2009-11-06,16:15:00,4.7890,4.7920,4.7870,4.7870,13
2009-11-06,16:20:00,4.7860,4.7870,4.7840,4.7840,13
2009-11-06,16:35:00,4.7860,4.7920,4.7860,4.7920,3
2009-11-06,16:40:00,4.7910,4.7910,4.7910,4.7910,4
2009-11-06,16:45:00,4.7920,4.8010,4.7920,4.7950,47
2009-11-06,16:50:00,4.7940,4.7940,4.7940,4.7940,1
2009-11-06,17:00:00,4.7880,4.7890,4.7870,4.7890,3
2009-11-06,17:05:00,4.7890,4.7910,4.7840,4.7910,8
2009-11-06,17:10:00,4.7890,4.7890,4.7870,4.7870,4
2009-11-06,17:15:00,4.7880,4.7880,4.7880,4.7880,3
2009-11-06,17:20:00,4.7880,4.7890,4.7860,4.7860,3
2009-11-06,17:25:00,4.7840,4.7840,4.7840,4.7840,2
2009-11-06,17:30:00,4.7800,4.7820,4.7800,4.7820,2
2009-11-06,17:35:00,4.7830,4.7830,4.7780,4.7790,8
2009-11-06,17:40:00,4.7810,4.7830,4.7810,4.7820,5
2009-11-06,17:45:00,4.7820,4.7830,4.7820,4.7830,3
2009-11-06,17:50:00,4.7840,4.7850,4.7840,4.7850,2
2009-11-06,17:55:00,4.7840,4.7840,4.7840,4.7840,1
2009-11-06,18:00:00,4.7840,4.7850,4.7840,4.7850,3
2009-11-06,18:05:00,4.7840,4.7840,4.7840,4.7840,2
2009-11-06,18:10:00,4.7850,4.7850,4.7820,4.7820,2
2009-11-06,18:15:00,4.7800,4.7830,4.7780,4.7780,45
2009-11-06,18:20:00,4.7720,4.7720,4.7690,4.7700,8
2009-11-06,18:25:00,4.7690,4.7700,4.7690,4.7690,20
2009-11-06,18:30:00,4.7700,4.7710,4.7670,4.7690,55
2009-11-06,18:35:00,4.7670,4.7670,4.7630,4.7630,12
2009-11-06,18:40:00,4.7640,4.7640,4.7610,4.7610,5
2009-11-06,18:45:00,4.7620,4.7620,4.7610,4.7610,6
2009-11-06,18:50:00,4.7600,4.7610,4.7520,4.7520,28
2009-11-06,18:55:00,4.7550,4.7550,4.7550,4.7550,2
2009-11-06,19:00:00,4.7570,4.7570,4.7460,4.7490,33
2009-11-06,19:05:00,4.7470,4.7490,4.7360,4.7360,52
2009-11-06,19:10:00,4.7360,4.7370,4.7260,4.7290,60
2009-11-06,19:15:00,4.7300,4.7330,4.7200,4.7200,71
2009-11-06,19:20:00,4.7200,4.7210,4.7170,4.7200,63
2009-11-06,19:25:00,4.7200,4.7200,4.7100,4.7140,45
2009-11-06,19:30:00,4.7170,4.7190,4.7150,4.7190,6
2009-11-06,19:35:00,4.7200,4.7320,4.7200,4.7260,64
2009-11-06,19:40:00,4.7260,4.7300,4.7180,4.7280,68
2009-11-06,19:45:00,4.7240,4.7240,4.7100,4.7200,110
2009-11-06,19:50:00,4.7150,4.7180,4.7100,4.7160,54
2009-11-06,19:55:00,4.7190,4.7210,4.7190,4.7200,9
2009-11-06,20:00:00,4.7190,4.7190,4.7100,4.7150,40
2009-11-06,20:05:00,4.7170,4.7210,4.7130,4.7170,41
2009-11-06,20:10:00,4.7170,4.7230,4.7160,4.7160,37
2009-11-06,20:15:00,4.7200,4.7300,4.7200,4.7300,10
2009-11-06,20:20:00,4.7310,4.7310,4.7140,4.7150,25
2009-11-06,20:25:00,4.7160,4.7160,4.7130,4.7150,15
2009-11-06,20:30:00,4.7150,4.7190,4.6980,4.6990,203
2009-11-06,20:35:00,4.7000,4.7050,4.6920,4.7020,141
2009-11-06,20:40:00,4.6960,4.6970,4.6920,4.6950,94
2009-11-06,20:45:00,4.6940,4.6940,4.6770,4.6810,295
2009-11-06,20:50:00,4.6830,4.6930,4.6780,4.6900,240
2009-11-06,20:55:00,4.6900,4.6950,4.6850,4.6850,240
2009-11-06,21:00:00,4.6880,4.6930,4.6830,4.6830,131
2009-11-06,21:05:00,4.6830,4.6840,4.6600,4.6670,411
2009-11-06,21:10:00,4.6690,4.6860,4.6620,4.6820,236
2009-11-06,21:15:00,4.6810,4.7220,4.6810,4.6960,605
2009-11-06,21:20:00,4.6950,4.7050,4.6860,4.6900,285
2009-11-06,21:25:00,4.6900,4.6920,4.6830,4.6840,131
2009-11-06,21:30:00,4.6830,4.6830,4.6480,4.6640,1093
2009-11-06,21:35:00,4.6630,4.6680,4.6430,4.6660,510
2009-11-06,21:40:00,4.6640,4.6680,4.6530,4.6600,339
2009-11-06,21:45:00,4.6610,4.6660,4.6570,4.6580,604
2009-11-06,21:50:00,4.6580,4.6580,4.6210,4.6300,1623
2009-11-06,21:55:00,4.6310,4.6490,4.6250,4.6450,1085
2009-11-06,22:00:00,4.6450,4.6580,4.6340,4.6470,1419
2009-11-06,22:05:00,4.6470,4.6700,4.6400,4.6640,897
2009-11-06,22:10:00,4.6640,4.6740,4.6590,4.6600,487
2009-11-06,22:15:00,4.6590,4.6590,4.6440,4.6480,485
2009-11-06,22:20:00,4.6500,4.6540,4.6370,4.6480,895
2009-11-06,22:25:00,4.6490,4.6630,4.6410,4.6480,475
2009-11-06,22:30:00,4.6490,4.6700,4.6410,4.6580,1601
2009-11-06,22:35:00,4.6590,4.6980,4.6590,4.6920,1404
2009-11-06,22:40:00,4.6930,4.6940,4.6740,4.6830,858
2009-11-06,22:45:00,4.6840,4.6920,4.6690,4.6720,507
2009-11-06,22:50:00,4.6720,4.6780,4.6600,4.6760,584
2009-11-06,22:55:00,4.6760,4.6840,4.6600,4.6620,562
2009-11-06,23:00:00,4.6620,4.6650,4.6520,4.6560,602
2009-11-06,23:05:00,4.6560,4.6630,4.6420,4.6450,1031
2009-11-06,23:10:00,4.6460,4.6480,4.6250,4.6380,1460
2009-11-06,23:15:00,4.6360,4.6400,4.6290,4.6300,841
2009-11-06,23:20:00,4.6300,4.6550,4.6300,4.6430,928
2009-11-06,23:25:00,4.6450,4.6450,4.6310,4.6380,704
2009-11-06,23:30:00,4.6380,4.6570,4.6360,4.6370,758
2009-11-06,23:35:00,4.6360,4.6380,4.6130,4.6280,1411
2009-11-06,23:40:00,4.6280,4.6300,4.6150,4.6280,770
2009-11-06,23:45:00,4.6280,4.6420,4.6230,4.6370,536
2009-11-06,23:50:00,4.6370,4.6410,4.6300,4.6370,325
2009-11-06,23:55:00,4.6390,4.6460,4.6350,4.6400,426
2009-11-07,00:00:00,4.6410,4.6410,4.6290,4.6310,403
2009-11-07,00:05:00,4.6310,4.6440,4.6310,4.6420,440
2009-11-07,00:10:00,4.6420,4.6420,4.6320,4.6330,310
2009-11-07,00:15:00,4.6310,4.6340,4.6220,4.6260,400
2009-11-07,00:20:00,4.6270,4.6300,4.6160,4.6210,529
2009-11-07,00:25:00,4.6210,4.6340,4.6170,4.6340,466
2009-11-07,00:30:00,4.6320,4.6330,4.5880,4.5950,1988
2009-11-07,00:35:00,4.5950,4.5960,4.5620,4.5760,2634
2009-11-07,00:40:00,4.5770,4.5770,4.5640,4.5710,1143
2009-11-07,00:45:00,4.5710,4.5760,4.5550,4.5630,1406
2009-11-07,00:50:00,4.5630,4.5790,4.5560,4.5710,1242
2009-11-07,00:55:00,4.5710,4.5830,4.5700,4.5790,785
2009-11-07,01:00:00,4.5790,4.5900,4.5770,4.5810,1080
2009-11-07,01:05:00,4.5810,4.5890,4.5770,4.5870,425
2009-11-07,01:10:00,4.5880,4.6030,4.5870,4.5920,830
2009-11-07,01:15:00,4.5940,4.6120,4.5920,4.6000,782
2009-11-07,01:20:00,4.5980,4.6060,4.5910,4.5910,187
2009-11-07,01:25:00,4.5910,4.5960,4.5850,4.5860,266
2009-11-07,01:30:00,4.5850,4.5930,4.5800,4.5890,455
2009-11-07,01:35:00,4.5890,4.6010,4.5870,4.5980,310
2009-11-07,01:40:00,4.5980,4.6010,4.5890,4.5990,143
2009-11-07,01:45:00,4.5960,4.6170,4.5920,4.6090,520
2009-11-07,01:50:00,4.6110,4.6140,4.5920,4.5940,233
2009-11-07,01:55:00,4.5950,4.5960,4.5790,4.5820,591
2009-11-07,02:00:00,4.5820,4.5880,4.5720,4.5760,329
2009-11-07,02:05:00,4.5760,4.5860,4.5730,4.5860,172
2009-11-07,02:10:00,4.5860,4.5940,4.5780,4.5940,279
2009-11-07,02:15:00,4.5920,4.6150,4.5900,4.6130,751
2009-11-07,02:20:00,4.6130,4.6150,4.6100,4.6110,267
2009-11-07,02:25:00,4.6110,4.6170,4.6020,4.6120,320
2009-11-07,02:30:00,4.6120,4.6480,4.6120,4.6460,830
2009-11-07,02:35:00,4.6440,4.6440,4.6230,4.6230,378
2009-11-07,02:40:00,4.6230,4.6330,4.6200,4.6230,292
2009-11-07,02:45:00,4.6240,4.6320,4.6220,4.6260,275
2009-11-07,02:50:00,4.6270,4.6320,4.6140,4.6210,330
2009-11-07,02:55:00,4.6210,4.6230,4.6110,4.6120,221
2009-11-07,03:00:00,4.6150,4.6260,4.6110,4.6220,349
2009-11-07,03:05:00,4.6230,4.6280,4.5990,4.6170,607
2009-11-07,03:10:00,4.6150,4.6280,4.6080,4.6090,414
2009-11-07,03:15:00,4.6080,4.6260,4.6080,4.6230,592
2009-11-07,03:20:00,4.6240,4.6280,4.5950,4.5990,1146
2009-11-07,03:25:00,4.5980,4.6200,4.5910,4.5970,2253
2009-11-07,03:30:00,4.5990,4.6080,4.5940,4.6060,762
2009-11-07,03:35:00,4.6090,4.6130,4.6070,4.6100,108
2009-11-07,03:40:00,4.6070,4.6100,4.6060,4.6070,53
2009-11-07,03:45:00,4.6080,4.6080,4.6000,4.6020,94
2009-11-07,03:50:00,4.6050,4.6060,4.5950,4.6060,27
2009-11-07,03:55:00,4.6070,4.6090,4.6020,4.6040,64
2009-11-07,04:00:00,4.6040,4.6080,4.6040,4.6070,90
2009-11-07,04:05:00,4.6040,4.6070,4.6040,4.6060,37
2009-11-07,04:10:00,4.6060,4.6100,4.6060,4.6100,32
2009-11-07,04:15:00,4.6090,4.6110,4.6080,4.6090,50
2009-11-07,04:20:00,4.6070,4.6130,4.6070,4.6130,52
2009-11-07,04:25:00,4.6110,4.6210,4.6090,4.6170,56
2009-11-07,04:30:00,4.6200,4.6200,4.6150,4.6170,30
2009-11-07,04:35:00,4.6160,4.6190,4.6090,4.6150,47
2009-11-07,04:40:00,4.6150,4.6190,4.6110,4.6170,20
2009-11-07,04:45:00,4.6180,4.6190,4.6120,4.6190,59
2009-11-07,04:50:00,4.6180,4.6190,4.6160,4.6160,34
2009-11-07,04:55:00,4.6150,4.6150,4.6080,4.6080,24
2009-11-07,05:00:00,4.6150,4.6190,4.6110,4.6180,55
2009-11-07,05:05:00,4.6180,4.6220,4.6180,4.6220,39
2009-11-07,05:10:00,4.6240,4.6240,4.6180,4.6190,8
2009-11-07,05:15:00,4.6150,4.6220,4.6150,4.6170,22
2009-11-07,05:20:00,4.6160,4.6160,4.6040,4.6040,34
2009-11-07,05:25:00,4.6060,4.6070,4.6060,4.6070,2
2009-11-07,05:30:00,4.6070,4.6070,4.6040,4.6040,16
2009-11-07,05:35:00,4.6030,4.6070,4.6030,4.6070,11
2009-11-07,05:40:00,4.6070,4.6070,4.6050,4.6050,2
2009-11-07,05:45:00,4.6060,4.6070,4.6060,4.6070,9
2009-11-07,05:50:00,4.6070,4.6140,4.6070,4.6070,39
2009-11-07,05:55:00,4.6110,4.6120,4.6040,4.6040,12
2009-11-07,06:00:00,4.6050,4.6050,4.6050,4.6050,5
2009-11-07,06:05:00,4.6040,4.6060,4.6040,4.6060,5
2009-11-07,06:10:00,4.6030,4.6060,4.6020,4.6020,6
2009-11-09,07:00:00,4.6050,4.6360,4.6050,4.6250,116
2009-11-09,07:05:00,4.6210,4.6210,4.6120,4.6120,37
2009-11-09,07:10:00,4.6130,4.6220,4.6130,4.6220,10
2009-11-09,07:15:00,4.6200,4.6320,4.6200,4.6320,16
2009-11-09,07:20:00,4.6300,4.6630,4.6300,4.6460,36
2009-11-09,07:25:00,4.6550,4.6570,4.6460,4.6460,3
2009-11-09,07:30:00,4.6410,4.6430,4.6410,4.6430,2
2009-11-09,07:35:00,4.6540,4.6540,4.6540,4.6540,1
2009-11-09,07:40:00,4.6470,4.6470,4.6300,4.6450,7
2009-11-09,07:45:00,4.6460,4.6530,4.6460,4.6500,14
2009-11-09,07:50:00,4.6540,4.6580,4.6540,4.6580,12
2009-11-09,07:55:00,4.6550,4.6550,4.6300,4.6300,8
2009-11-09,08:00:00,4.6370,4.6410,4.6370,4.6410,11
2009-11-09,08:05:00,4.6410,4.6410,4.6280,4.6370,29
2009-11-09,08:20:00,4.6340,4.6350,4.6320,4.6320,4
2009-11-09,08:25:00,4.6360,4.6400,4.6360,4.6400,8
2009-11-09,08:30:00,4.6410,4.6470,4.6400,4.6430,29
2009-11-09,08:35:00,4.6420,4.6440,4.6300,4.6370,34
2009-11-09,08:45:00,4.6350,4.6350,4.6350,4.6350,1
2009-11-09,08:50:00,4.6400,4.6440,4.6400,4.6440,4
2009-11-09,08:55:00,4.6450,4.6460,4.6450,4.6460,4
2009-11-09,09:00:00,4.6380,4.6450,4.6290,4.6440,8
2009-11-09,09:20:00,4.6400,4.6400,4.6400,4.6400,1
2009-11-09,09:25:00,4.6380,4.6380,4.6380,4.6380,1
2009-11-09,09:30:00,4.6380,4.6380,4.6360,4.6360,2
2009-11-09,09:40:00,4.6400,4.6400,4.6400,4.6400,4
2009-11-09,09:45:00,4.6410,4.6460,4.6400,4.6450,6
2009-11-09,09:50:00,4.6410,4.6410,4.6410,4.6410,1
2009-11-09,09:55:00,4.6410,4.6410,4.6360,4.6400,9
2009-11-09,10:00:00,4.6360,4.6360,4.6330,4.6330,4
2009-11-09,10:10:00,4.6360,4.6360,4.6350,4.6350,4
2009-11-09,10:25:00,4.6320,4.6320,4.6320,4.6320,1
2009-11-09,10:30:00,4.6310,4.6420,4.6290,4.6420,10
2009-11-09,10:40:00,4.6320,4.6320,4.6320,4.6320,1
2009-11-09,10:45:00,4.6390,4.6390,4.6390,4.6390,1
2009-11-09,10:50:00,4.6400,4.6400,4.6400,4.6400,1
2009-11-09,10:55:00,4.6410,4.6410,4.6410,4.6410,1
2009-11-09,11:00:00,4.6440,4.6470,4.6440,4.6470,5
2009-11-09,11:05:00,4.6380,4.6380,4.6380,4.6380,1
2009-11-09,11:10:00,4.6380,4.6380,4.6380,4.6380,1
2009-11-09,11:15:00,4.6420,4.6420,4.6420,4.6420,3
2009-11-09,11:25:00,4.6450,4.6450,4.6450,4.6450,1
2009-11-09,11:35:00,4.6430,4.6430,4.6430,4.6430,1
2009-11-09,11:40:00,4.6410,4.6410,4.6390,4.6390,3
2009-11-09,11:50:00,4.6390,4.6420,4.6380,4.6380,5
2009-11-09,11:55:00,4.6390,4.6390,4.6360,4.6360,3
2009-11-09,12:05:00,4.6360,4.6360,4.6260,4.6280,18
2009-11-09,12:10:00,4.6310,4.6310,4.6310,4.6310,1
2009-11-09,12:20:00,4.6300,4.6300,4.6300,4.6300,1
2009-11-09,12:25:00,4.6320,4.6370,4.6320,4.6370,12
2009-11-09,12:30:00,4.6350,4.6420,4.6350,4.6420,9
2009-11-09,12:35:00,4.6450,4.6450,4.6380,4.6380,24
2009-11-09,12:45:00,4.6350,4.6350,4.6280,4.6310,9
2009-11-09,12:50:00,4.6340,4.6340,4.6270,4.6270,4
2009-11-09,12:55:00,4.6320,4.6320,4.6260,4.6310,4
2009-11-09,13:00:00,4.6330,4.6330,4.6330,4.6330,1
2009-11-09,13:15:00,4.6400,4.6530,4.6400,4.6450,24
2009-11-09,13:20:00,4.6440,4.6460,4.6440,4.6460,6
2009-11-09,13:25:00,4.6400,4.6400,4.6310,4.6310,6
2009-11-09,13:30:00,4.6300,4.6300,4.6110,4.6190,27
2009-11-09,13:35:00,4.6170,4.6180,4.5830,4.5860,95
2009-11-09,13:40:00,4.5920,4.5920,4.5730,4.5780,84
2009-11-09,13:45:00,4.5800,4.5850,4.5730,4.5730,20
2009-11-09,13:50:00,4.5840,4.5840,4.5840,4.5840,1
2009-11-09,13:55:00,4.5860,4.5910,4.5860,4.5900,34
2009-11-09,14:00:00,4.5880,4.5890,4.5800,4.5880,32
2009-11-09,14:05:00,4.5880,4.5890,4.5880,4.5890,3
2009-11-09,14:10:00,4.5910,4.5910,4.5900,4.5900,2
2009-11-09,14:15:00,4.5940,4.5940,4.5940,4.5940,1
2009-11-09,14:20:00,4.5920,4.5960,4.5880,4.5900,11
2009-11-09,14:25:00,4.5900,4.5900,4.5890,4.5890,2
2009-11-09,14:30:00,4.5860,4.5860,4.5850,4.5860,3
2009-11-09,14:35:00,4.5870,4.5870,4.5870,4.5870,2
2009-11-09,14:40:00,4.5930,4.5950,4.5890,4.5890,19
2009-11-09,14:45:00,4.5890,4.5890,4.5890,4.5890,2
2009-11-09,14:50:00,4.5910,4.5910,4.5800,4.5800,5
2009-11-09,14:55:00,4.5750,4.5800,4.5740,4.5790,9
2009-11-09,15:00:00,4.5810,4.5840,4.5800,4.5800,3
2009-11-09,15:05:00,4.5840,4.5900,4.5840,4.5900,3
2009-11-09,15:10:00,4.5920,4.5920,4.5920,4.5920,1
2009-11-09,15:15:00,4.5940,4.5980,4.5940,4.5980,12
2009-11-09,15:20:00,4.6000,4.6020,4.6000,4.6010,24
2009-11-09,15:25:00,4.6020,4.6020,4.6010,4.6010,10
2009-11-09,15:30:00,4.6020,4.6030,4.6020,4.6030,4
2009-11-09,15:35:00,4.6030,4.6030,4.6030,4.6030,5
2009-11-09,15:40:00,4.6060,4.6070,4.6060,4.6070,5
2009-11-09,15:45:00,4.6100,4.6100,4.6100,4.6100,1
2009-11-09,15:50:00,4.6140,4.6190,4.6140,4.6190,6
2009-11-09,15:55:00,4.6190,4.6190,4.6170,4.6170,6
2009-11-09,16:00:00,4.6170,4.6230,4.6170,4.6230,28
2009-11-09,16:05:00,4.6230,4.6240,4.6230,4.6230,10
2009-11-09,16:10:00,4.6250,4.6380,4.6250,4.6380,16
2009-11-09,16:15:00,4.6380,4.6400,4.6360,4.6360,17
2009-11-09,16:20:00,4.6350,4.6350,4.6240,4.6240,35
2009-11-09,16:25:00,4.6190,4.6230,4.6180,4.6230,6
2009-11-09,16:30:00,4.6260,4.6280,4.6250,4.6260,20
2009-11-09,16:35:00,4.6280,4.6290,4.6280,4.6290,3
2009-11-09,16:40:00,4.6290,4.6300,4.6240,4.6240,12
2009-11-09,16:45:00,4.6210,4.6220,4.6150,4.6150,8
2009-11-09,16:50:00,4.6200,4.6200,4.6160,4.6160,3
2009-11-09,16:55:00,4.6200,4.6200,4.6150,4.6160,44
2009-11-09,17:00:00,4.6160,4.6190,4.6150,4.6170,30
2009-11-09,17:05:00,4.6190,4.6190,4.6110,4.6120,19
2009-11-09,17:10:00,4.6110,4.6120,4.6080,4.6080,30
2009-11-09,17:15:00,4.6090,4.6090,4.6020,4.6040,14
2009-11-09,17:20:00,4.6080,4.6120,4.6080,4.6120,18
2009-11-09,17:25:00,4.6100,4.6100,4.6100,4.6100,2
2009-11-09,17:30:00,4.6120,4.6130,4.6110,4.6130,5
2009-11-09,17:35:00,4.6110,4.6110,4.6040,4.6100,25
2009-11-09,17:40:00,4.6110,4.6120,4.6080,4.6100,13
2009-11-09,17:45:00,4.6110,4.6200,4.6110,4.6190,24
2009-11-09,17:50:00,4.6190,4.6220,4.6160,4.6190,53
2009-11-09,17:55:00,4.6200,4.6200,4.6110,4.6150,45
2009-11-09,18:00:00,4.6160,4.6200,4.6150,4.6190,28
2009-11-09,18:05:00,4.6180,4.6230,4.6180,4.6210,17
2009-11-09,18:10:00,4.6210,4.6240,4.6210,4.6240,26
2009-11-09,18:15:00,4.6230,4.6250,4.6230,4.6230,19
2009-11-09,18:20:00,4.6220,4.6220,4.6200,4.6200,6
2009-11-09,18:25:00,4.6210,4.6250,4.6210,4.6250,5
2009-11-09,18:30:00,4.6230,4.6270,4.6210,4.6270,32
2009-11-09,18:35:00,4.6260,4.6280,4.6150,4.6170,15
2009-11-09,18:40:00,4.6120,4.6180,4.6120,4.6180,6
2009-11-09,18:45:00,4.6190,4.6300,4.6190,4.6250,22
2009-11-09,18:50:00,4.6240,4.6250,4.6220,4.6220,5
2009-11-09,18:55:00,4.6190,4.6200,4.6170,4.6200,9
2009-11-09,19:00:00,4.6180,4.6200,4.6150,4.6200,15
2009-11-09,19:05:00,4.6210,4.6210,4.6190,4.6190,3
2009-11-09,19:10:00,4.6190,4.6200,4.6120,4.6120,10
2009-11-09,19:15:00,4.6130,4.6130,4.6100,4.6100,3
2009-11-09,19:20:00,4.6090,4.6120,4.6060,4.6110,35
2009-11-09,19:25:00,4.6110,4.6110,4.5990,4.6050,26
2009-11-09,19:30:00,4.6030,4.6030,4.5900,4.5950,25
2009-11-09,19:35:00,4.5950,4.5950,4.5840,4.5860,54
2009-11-09,19:40:00,4.5840,4.5840,4.5700,4.5800,114
2009-11-09,19:45:00,4.5810,4.5840,4.5750,4.5760,89
2009-11-09,19:50:00,4.5790,4.5820,4.5750,4.5790,33
2009-11-09,19:55:00,4.5790,4.5790,4.5600,4.5600,107
2009-11-09,20:00:00,4.5640,4.5700,4.5600,4.5630,48
2009-11-09,20:05:00,4.5640,4.5670,4.5550,4.5600,110
2009-11-09,20:10:00,4.5630,4.5770,4.5630,4.5700,49
2009-11-09,20:15:00,4.5760,4.5880,4.5720,4.5880,59
2009-11-09,20:20:00,4.5870,4.5870,4.5740,4.5740,34
2009-11-09,20:25:00,4.5800,4.5840,4.5780,4.5830,47
2009-11-09,20:30:00,4.5840,4.5850,4.5790,4.5810,31
2009-11-09,20:35:00,4.5800,4.5800,4.5600,4.5680,137
2009-11-09,20:40:00,4.5690,4.5700,4.5580,4.5680,152
2009-11-09,20:45:00,4.5620,4.5670,4.5560,4.5620,97
2009-11-09,20:50:00,4.5640,4.5760,4.5640,4.5730,102
2009-11-09,20:55:00,4.5750,4.5780,4.5660,4.5680,78
2009-11-09,21:00:00,4.5710,4.5800,4.5500,4.5510,388
2009-11-09,21:05:00,4.5500,4.5540,4.5100,4.5110,957
2009-11-09,21:10:00,4.5110,4.5290,4.5030,4.5280,388
2009-11-09,21:15:00,4.5290,4.5320,4.5050,4.5130,258
2009-11-09,21:20:00,4.5120,4.5240,4.5040,4.5190,336
2009-11-09,21:25:00,4.5190,4.5190,4.4730,4.4840,1112
2009-11-09,21:30:00,4.4810,4.4970,4.4800,4.4890,350
2009-11-09,21:35:00,4.4870,4.4950,4.4820,4.4870,403
2009-11-09,21:40:00,4.4890,4.4970,4.4860,4.4940,225
2009-11-09,21:45:00,4.4960,4.5160,4.4920,4.5130,534
2009-11-09,21:50:00,4.5130,4.5150,4.4940,4.4970,303
2009-11-09,21:55:00,4.4970,4.5110,4.4830,4.4840,647
2009-11-09,22:00:00,4.4840,4.5460,4.4840,4.5330,3146
2009-11-09,22:05:00,4.5340,4.5360,4.5130,4.5210,1154
2009-11-09,22:10:00,4.5210,4.5280,4.5040,4.5060,759
2009-11-09,22:15:00,4.5060,4.5230,4.5060,4.5190,926
2009-11-09,22:20:00,4.5190,4.5380,4.5180,4.5370,735
2009-11-09,22:25:00,4.5370,4.5590,4.5340,4.5520,1293
2009-11-09,22:30:00,4.5510,4.5670,4.5400,4.5500,1054
2009-11-09,22:35:00,4.5530,4.5930,4.5510,4.5870,2092
2009-11-09,22:40:00,4.5880,4.6050,4.5800,4.5850,2193
2009-11-09,22:45:00,4.5850,4.5990,4.5760,4.5950,1147
2009-11-09,22:50:00,4.5970,4.6040,4.5880,4.5940,943
2009-11-09,22:55:00,4.5960,4.5970,4.5650,4.5780,1409
2009-11-09,23:00:00,4.5770,4.5950,4.5760,4.5840,701
2009-11-09,23:05:00,4.5860,4.5900,4.5500,4.5790,1398
2009-11-09,23:10:00,4.5800,4.5870,4.5710,4.5770,858
2009-11-09,23:15:00,4.5770,4.5850,4.5750,4.5800,588
2009-11-09,23:20:00,4.5800,4.5950,4.5720,4.5920,639
2009-11-09,23:25:00,4.5930,4.5940,4.5780,4.5880,571
2009-11-09,23:30:00,4.5910,4.6050,4.5910,4.6050,1144
2009-11-09,23:35:00,4.6050,4.6050,4.5860,4.5910,612
2009-11-09,23:40:00,4.5910,4.6050,4.5800,4.5990,1085
2009-11-09,23:45:00,4.6000,4.6290,4.5980,4.6240,1627
2009-11-09,23:50:00,4.6240,4.6400,4.6190,4.6350,1373
2009-11-09,23:55:00,4.6340,4.6370,4.6170,4.6280,923
2009-11-10,00:00:00,4.6280,4.6300,4.6170,4.6220,791
2009-11-10,00:05:00,4.6210,4.6220,4.5950,4.6130,1040
2009-11-10,00:10:00,4.6120,4.6170,4.6000,4.6010,574
2009-11-10,00:15:00,4.6020,4.6060,4.5760,4.5770,810
2009-11-10,00:20:00,4.5770,4.5850,4.5680,4.5690,941
2009-11-10,00:25:00,4.5690,4.5800,4.5360,4.5610,1780
2009-11-10,00:30:00,4.5600,4.5650,4.5520,4.5600,847
2009-11-10,00:35:00,4.5600,4.5700,4.5600,4.5700,504
2009-11-10,00:40:00,4.5710,4.5720,4.5610,4.5670,387
2009-11-10,00:45:00,4.5680,4.5780,4.5630,4.5720,438
2009-11-10,00:50:00,4.5710,4.5860,4.5700,4.5760,415
2009-11-10,00:55:00,4.5770,4.5830,4.5670,4.5680,444
2009-11-10,01:00:00,4.5690,4.5690,4.5520,4.5600,581
2009-11-10,01:05:00,4.5580,4.5730,4.5580,4.5730,601
2009-11-10,01:10:00,4.5730,4.5850,4.5700,4.5810,321
2009-11-10,01:15:00,4.5820,4.5820,4.5720,4.5750,278
2009-11-10,01:20:00,4.5760,4.5800,4.5720,4.5720,231
2009-11-10,01:25:00,4.5740,4.5750,4.5670,4.5750,217
2009-11-10,01:30:00,4.5750,4.5810,4.5730,4.5780,223
2009-11-10,01:35:00,4.5750,4.5830,4.5740,4.5800,106
2009-11-10,01:40:00,4.5770,4.5800,4.5700,4.5760,197
2009-11-10,01:45:00,4.5790,4.5950,4.5770,4.5890,476
2009-11-10,01:50:00,4.5900,4.5930,4.5840,4.5900,147
2009-11-10,01:55:00,4.5910,4.5910,4.5780,4.5850,308
2009-11-10,02:00:00,4.5840,4.5850,4.5780,4.5800,154
2009-11-10,02:05:00,4.5800,4.5840,4.5750,4.5790,211
2009-11-10,02:10:00,4.5780,4.5790,4.5710,4.5750,130
2009-11-10,02:15:00,4.5750,4.5820,4.5710,4.5800,222
2009-11-10,02:20:00,4.5820,4.5830,4.5720,4.5720,188
2009-11-10,02:25:00,4.5720,4.5770,4.5710,4.5740,132
2009-11-10,02:30:00,4.5730,4.5730,4.5560,4.5580,513
2009-11-10,02:35:00,4.5600,4.5700,4.5600,4.5650,165
2009-11-10,02:40:00,4.5660,4.5680,4.5600,4.5600,158
2009-11-10,02:45:00,4.5590,4.5640,4.5510,4.5530,151
2009-11-10,02:50:00,4.5540,4.5600,4.5510,4.5570,165
2009-11-10,02:55:00,4.5560,4.5780,4.5510,4.5770,324
2009-11-10,03:00:00,4.5780,4.5860,4.5630,4.5780,484
2009-11-10,03:05:00,4.5780,4.5800,4.5670,4.5700,354
2009-11-10,03:10:00,4.5700,4.5760,4.5670,4.5710,257
2009-11-10,03:15:00,4.5740,4.6250,4.5680,4.6170,1924
2009-11-10,03:20:00,4.6170,4.6310,4.6110,4.6220,2244
2009-11-10,03:25:00,4.6220,4.6900,4.6060,4.6760,7348
2009-11-10,03:30:00,4.6760,4.6790,4.6450,4.6530,1699
2009-11-10,03:35:00,4.6510,4.6590,4.6500,4.6520,242
2009-11-10,03:40:00,4.6520,4.6560,4.6500,4.6520,134
2009-11-10,03:45:00,4.6510,4.6570,4.6400,4.6460,290
2009-11-10,03:50:00,4.6440,4.6500,4.6420,4.6490,75
2009-11-10,03:55:00,4.6480,4.6520,4.6440,4.6480,88
2009-11-10,04:00:00,4.6440,4.6470,4.6420,4.6450,41
2009-11-10,04:05:00,4.6460,4.6520,4.6450,4.6510,88
2009-11-10,04:10:00,4.6530,4.6700,4.6520,4.6580,104
2009-11-10,04:15:00,4.6590,4.6680,4.6550,4.6620,118
2009-11-10,04:20:00,4.6630,4.6630,4.6500,4.6530,81
2009-11-10,04:25:00,4.6530,4.6540,4.6520,4.6530,13
2009-11-10,04:30:00,4.6530,4.6700,4.6510,4.6550,124
2009-11-10,04:35:00,4.6540,4.6680,4.6540,4.6650,130
2009-11-10,04:40:00,4.6650,4.6730,4.6650,4.6720,90
2009-11-10,04:45:00,4.6700,4.6780,4.6700,4.6730,130
2009-11-10,04:50:00,4.6720,4.6740,4.6680,4.6720,39
2009-11-10,04:55:00,4.6720,4.6810,4.6720,4.6810,111
2009-11-10,05:00:00,4.6810,4.6820,4.6770,4.6770,24
2009-11-10,05:05:00,4.6770,4.6770,4.6620,4.6680,43
2009-11-10,05:10:00,4.6640,4.6670,4.6640,4.6660,27
2009-11-10,05:15:00,4.6660,4.6660,4.6600,4.6640,32
2009-11-10,05:20:00,4.6620,4.6620,4.6500,4.6540,31
2009-11-10,05:25:00,4.6520,4.6590,4.6520,4.6530,18
2009-11-10,05:30:00,4.6530,4.6530,4.6500,4.6500,8
2009-11-10,05:35:00,4.6540,4.6550,4.6540,4.6550,2
2009-11-10,05:40:00,4.6550,4.6560,4.6550,4.6560,4
2009-11-10,05:50:00,4.6540,4.6540,4.6270,4.6280,78
2009-11-10,05:55:00,4.6270,4.6320,4.6200,4.6200,67
2009-11-10,06:00:00,4.6230,4.6280,4.6230,4.6240,11
2009-11-10,06:05:00,4.6240,4.6240,4.6240,4.6240,2
2009-11-10,06:10:00,4.6250,4.6300,4.6250,4.6260,36
2009-11-10,06:40:00,4.6700,4.6700,4.6700,4.6700,1
2009-11-10,07:00:00,4.6350,4.6450,4.6350,4.6450,5
2009-11-10,07:05:00,4.6460,4.6540,4.6460,4.6480,56
2009-11-10,07:10:00,4.6500,4.6500,4.6490,4.6500,10
2009-11-10,07:15:00,4.6500,4.6650,4.6500,4.6610,16
2009-11-10,07:20:00,4.6590,4.6610,4.6590,4.6610,8
2009-11-10,07:25:00,4.6630,4.6630,4.6600,4.6600,4
2009-11-10,07:30:00,4.6580,4.6580,4.6580,4.6580,8
2009-11-10,07:35:00,4.6570,4.6600,4.6570,4.6600,6
2009-11-10,08:00:00,4.6570,4.6570,4.6570,4.6570,1
2009-11-10,08:05:00,4.6450,4.6450,4.6360,4.6360,5
2009-11-10,08:10:00,4.6440,4.6440,4.6440,4.6440,2
2009-11-10,08:15:00,4.6490,4.6490,4.6490,4.6490,3
2009-11-10,08:20:00,4.6570,4.6590,4.6570,4.6590,7
2009-11-10,08:25:00,4.6530,4.6530,4.6510,4.6530,3
2009-11-10,08:30:00,4.6550,4.6600,4.6550,4.6600,21
2009-11-10,08:40:00,4.6520,4.6520,4.6520,4.6520,1
2009-11-10,08:45:00,4.6550,4.6550,4.6490,4.6500,19
2009-11-10,08:50:00,4.6440,4.6480,4.6410,4.6480,8
2009-11-10,08:55:00,4.6430,4.6430,4.6340,4.6340,8
2009-11-10,09:00:00,4.6340,4.6340,4.6330,4.6330,2
2009-11-10,09:05:00,4.6470,4.6490,4.6470,4.6470,3
2009-11-10,09:10:00,4.6470,4.6470,4.6400,4.6400,2
2009-11-10,09:15:00,4.6500,4.6500,4.6500,4.6500,1
2009-11-10,09:40:00,4.6360,4.6360,4.6340,4.6340,7
2009-11-10,09:50:00,4.6300,4.6330,4.6290,4.6330,6
2009-11-10,09:55:00,4.6330,4.6330,4.6330,4.6330,1
2009-11-10,10:05:00,4.6290,4.6290,4.6220,4.6230,12
2009-11-10,10:10:00,4.6250,4.6360,4.6240,4.6360,5
2009-11-10,10:35:00,4.6340,4.6340,4.6250,4.6250,6
2009-11-10,10:40:00,4.6300,4.6300,4.6300,4.6300,1
2009-11-10,11:05:00,4.6260,4.6280,4.6190,4.6190,44
2009-11-10,11:10:00,4.6210,4.6220,4.6210,4.6220,4
2009-11-10,11:15:00,4.6280,4.6280,4.6280,4.6280,2
2009-11-10,11:30:00,4.6280,4.6280,4.6280,4.6280,1
2009-11-10,12:00:00,4.6330,4.6340,4.6100,4.6100,32
2009-11-10,12:20:00,4.6120,4.6120,4.6120,4.6120,1
2009-11-10,12:30:00,4.6110,4.6120,4.6100,4.6100,14
2009-11-10,12:35:00,4.6100,4.6120,4.6100,4.6110,10
2009-11-10,12:40:00,4.6120,4.6120,4.6120,4.6120,1
2009-11-10,12:45:00,4.6110,4.6110,4.6110,4.6110,2
2009-11-10,12:50:00,4.6100,4.6100,4.6040,4.6050,44
2009-11-10,12:55:00,4.6040,4.6050,4.6040,4.6050,5
2009-11-10,13:00:00,4.6060,4.6090,4.6050,4.6090,3
2009-11-10,13:10:00,4.6040,4.6050,4.6000,4.6020,59
2009-11-10,13:15:00,4.6030,4.6040,4.6000,4.6040,7
2009-11-10,13:20:00,4.6030,4.6040,4.6010,4.6010,4
2009-11-10,13:25:00,4.6010,4.6010,4.6000,4.6010,3
2009-11-10,13:30:00,4.6000,4.6000,4.5980,4.5980,21
2009-11-10,13:35:00,4.6000,4.6060,4.6000,4.6050,6
2009-11-10,13:40:00,4.6050,4.6060,4.6050,4.6050,3
2009-11-10,13:50:00,4.6050,4.6050,4.6050,4.6050,2
2009-11-10,13:55:00,4.6060,4.6100,4.6060,4.6100,10
2009-11-10,14:00:00,4.6080,4.6080,4.6080,4.6080,3
2009-11-10,14:20:00,4.6070,4.6070,4.6070,4.6070,1
2009-11-10,14:30:00,4.6080,4.6080,4.6080,4.6080,1
2009-11-10,14:35:00,4.6050,4.6050,4.6050,4.6050,1
2009-11-10,14:40:00,4.6020,4.6030,4.6000,4.6030,4
2009-11-10,14:45:00,4.6010,4.6010,4.6010,4.6010,1
2009-11-10,14:55:00,4.6010,4.6040,4.6010,4.6040,3
2009-11-10,15:00:00,4.6040,4.6040,4.6040,4.6040,1
2009-11-10,15:10:00,4.6000,4.6000,4.6000,4.6000,2
2009-11-10,15:15:00,4.6000,4.6000,4.6000,4.6000,1
2009-11-10,15:20:00,4.6010,4.6040,4.6010,4.6040,5
2009-11-10,15:25:00,4.6010,4.6020,4.6000,4.6000,7
2009-11-10,15:30:00,4.6000,4.6000,4.5990,4.6000,5
2009-11-10,15:35:00,4.6000,4.6030,4.6000,4.6030,2
2009-11-10,15:40:00,4.5980,4.5980,4.5980,4.5980,1
2009-11-10,15:45:00,4.5960,4.5960,4.5910,4.5910,7
2009-11-10,15:50:00,4.5920,4.5920,4.5900,4.5900,17
2009-11-10,15:55:00,4.5900,4.5910,4.5900,4.5910,5
2009-11-10,16:00:00,4.5910,4.5920,4.5900,4.5900,15
2009-11-10,16:05:00,4.5900,4.5900,4.5900,4.5900,1
2009-11-10,16:10:00,4.5900,4.5900,4.5900,4.5900,4
2009-11-10,16:15:00,4.5900,4.5900,4.5830,4.5860,40
2009-11-10,16:20:00,4.5890,4.5920,4.5890,4.5920,4
2009-11-10,16:25:00,4.5900,4.5920,4.5900,4.5920,4
2009-11-10,16:30:00,4.5900,4.5900,4.5900,4.5900,2
2009-11-10,16:35:00,4.5900,4.5900,4.5890,4.5900,4
2009-11-10,16:40:00,4.5900,4.5940,4.5900,4.5940,23
2009-11-10,16:45:00,4.5920,4.5920,4.5900,4.5920,11
2009-11-10,16:50:00,4.5920,4.5920,4.5900,4.5900,5
2009-11-10,16:55:00,4.5900,4.5910,4.5900,4.5910,5
2009-11-10,17:00:00,4.5900,4.5900,4.5860,4.5860,12
2009-11-10,17:05:00,4.5860,4.5890,4.5860,4.5890,3
2009-11-10,17:15:00,4.5870,4.5870,4.5870,4.5870,7
2009-11-10,17:20:00,4.5870,4.5870,4.5840,4.5840,16
2009-11-10,17:25:00,4.5860,4.5870,4.5850,4.5850,3
2009-11-10,17:30:00,4.5870,4.5870,4.5870,4.5870,5
2009-11-10,17:35:00,4.5900,4.5910,4.5900,4.5900,4
2009-11-10,17:40:00,4.5900,4.5920,4.5900,4.5900,16
2009-11-10,17:45:00,4.5910,4.5920,4.5910,4.5910,12
2009-11-10,17:50:00,4.5900,4.5910,4.5840,4.5840,12
2009-11-10,17:55:00,4.5840,4.5850,4.5810,4.5850,28
2009-11-10,18:00:00,4.5850,4.5850,4.5810,4.5810,54
2009-11-10,18:05:00,4.5810,4.5830,4.5800,4.5830,33
2009-11-10,18:10:00,4.5810,4.5840,4.5810,4.5840,7
2009-11-10,18:15:00,4.5840,4.5890,4.5830,4.5830,3
2009-11-10,18:20:00,4.5830,4.6050,4.5830,4.6050,15
2009-11-10,18:25:00,4.6050,4.6090,4.6050,4.6090,28
2009-11-10,18:30:00,4.6090,4.6110,4.6090,4.6100,21
2009-11-10,18:35:00,4.6090,4.6090,4.6050,4.6050,7
2009-11-10,18:40:00,4.6000,4.6010,4.5980,4.5980,4
2009-11-10,18:45:00,4.6020,4.6050,4.6020,4.6050,15
2009-11-10,18:50:00,4.6040,4.6040,4.6010,4.6010,4
2009-11-10,18:55:00,4.6050,4.6070,4.6050,4.6070,8
2009-11-10,19:00:00,4.6090,4.6120,4.6090,4.6120,3
2009-11-10,19:05:00,4.6100,4.6190,4.6040,4.6190,26
2009-11-10,19:10:00,4.6160,4.6280,4.6160,4.6260,18
2009-11-10,19:15:00,4.6290,4.6290,4.6260,4.6260,2
2009-11-10,19:20:00,4.6200,4.6200,4.6030,4.6060,34
2009-11-10,19:25:00,4.6100,4.6100,4.6100,4.6100,1
2009-11-10,19:30:00,4.6130,4.6130,4.6130,4.6130,3
2009-11-10,19:40:00,4.6120,4.6120,4.6100,4.6100,7
2009-11-10,19:45:00,4.6080,4.6090,4.6060,4.6090,5
2009-11-10,19:50:00,4.6080,4.6100,4.6030,4.6030,29
2009-11-10,19:55:00,4.6030,4.6050,4.5860,4.5880,52
2009-11-10,20:00:00,4.5910,4.5920,4.5880,4.5880,27
2009-11-10,20:05:00,4.5890,4.5950,4.5890,4.5910,10
2009-11-10,20:10:00,4.5930,4.5950,4.5830,4.5880,33
2009-11-10,20:15:00,4.5900,4.5900,4.5830,4.5850,79
2009-11-10,20:20:00,4.5850,4.5890,4.5800,4.5800,99
2009-11-10,20:25:00,4.5880,4.5900,4.5870,4.5870,29
2009-11-10,20:30:00,4.5860,4.5860,4.5700,4.5700,205
2009-11-10,20:35:00,4.5710,4.5830,4.5700,4.5740,59
2009-11-10,20:40:00,4.5760,4.5770,4.5600,4.5600,190
2009-11-10,20:45:00,4.5600,4.5630,4.5510,4.5590,91
2009-11-10,20:50:00,4.5620,4.5760,4.5620,4.5740,69
2009-11-10,20:55:00,4.5750,4.5800,4.5740,4.5760,39
2009-11-10,21:00:00,4.5750,4.5780,4.5640,4.5700,82
2009-11-10,21:05:00,4.5700,4.5700,4.5360,4.5360,411
2009-11-10,21:10:00,4.5390,4.5500,4.5370,4.5460,165
2009-11-10,21:15:00,4.5440,4.5780,4.5430,4.5630,286
2009-11-10,21:20:00,4.5640,4.6150,4.5630,4.6000,681
2009-11-10,21:25:00,4.6010,4.6180,4.5740,4.5830,632
2009-11-10,21:30:00,4.5810,4.5920,4.5570,4.5630,653
2009-11-10,21:35:00,4.5630,4.5750,4.5580,4.5750,275
2009-11-10,21:40:00,4.5730,4.5740,4.5640,4.5650,276
2009-11-10,21:45:00,4.5660,4.5660,4.5470,4.5500,381
2009-11-10,21:50:00,4.5490,4.5500,4.5430,4.5470,343
2009-11-10,21:55:00,4.5470,4.5640,4.5220,4.5220,972
2009-11-10,22:00:00,4.5220,4.5220,4.4850,4.4850,2936
2009-11-10,22:05:00,4.4850,4.5050,4.4770,4.4930,1958
2009-11-10,22:10:00,4.4940,4.5060,4.4480,4.4630,3077
2009-11-10,22:15:00,4.4620,4.4750,4.4550,4.4670,1532
2009-11-10,22:20:00,4.4650,4.4900,4.4650,4.4810,1069
2009-11-10,22:25:00,4.4820,4.4820,4.4680,4.4790,1151
2009-11-10,22:30:00,4.4790,4.4920,4.4730,4.4910,2018
2009-11-10,22:35:00,4.4910,4.5050,4.4870,4.4890,1442
2009-11-10,22:40:00,4.4880,4.4990,4.4830,4.4950,1168
2009-11-10,22:45:00,4.4960,4.5020,4.4750,4.4810,889
2009-11-10,22:50:00,4.4800,4.4970,4.4780,4.4810,854
2009-11-10,22:55:00,4.4820,4.4860,4.4660,4.4690,1406
2009-11-10,23:00:00,4.4670,4.4780,4.4630,4.4640,1370
2009-11-10,23:05:00,4.4650,4.4690,4.4500,4.4670,1141
2009-11-10,23:10:00,4.4670,4.4840,4.4660,4.4750,790
2009-11-10,23:15:00,4.4760,4.4830,4.4710,4.4820,544
2009-11-10,23:20:00,4.4820,4.5080,4.4800,4.4980,1447
2009-11-10,23:25:00,4.4980,4.5090,4.4940,4.5070,867
2009-11-10,23:30:00,4.5060,4.5290,4.5050,4.5080,1368
2009-11-10,23:35:00,4.5090,4.5160,4.4880,4.4890,1096
2009-11-10,23:40:00,4.4900,4.4930,4.4820,4.4830,752
2009-11-10,23:45:00,4.4820,4.4870,4.4790,4.4820,661
2009-11-10,23:50:00,4.4820,4.5000,4.4810,4.4890,804
2009-11-10,23:55:00,4.4900,4.4950,4.4750,4.4780,548
2009-11-11,00:00:00,4.4780,4.4830,4.4630,4.4690,1094
2009-11-11,00:05:00,4.4660,4.4680,4.4590,4.4620,615
2009-11-11,00:10:00,4.4620,4.4700,4.4360,4.4460,2312
2009-11-11,00:15:00,4.4460,4.4650,4.4450,4.4580,1365
2009-11-11,00:20:00,4.4570,4.4760,4.4500,4.4670,816
2009-11-11,00:25:00,4.4660,4.4670,4.4520,4.4540,708
2009-11-11,00:30:00,4.4530,4.4680,4.4430,4.4480,712
2009-11-11,00:35:00,4.4500,4.4860,4.4460,4.4760,1360
2009-11-11,00:40:00,4.4740,4.4830,4.4620,4.4680,463
2009-11-11,00:45:00,4.4680,4.4910,4.4620,4.4860,492
2009-11-11,00:50:00,4.4820,4.4820,4.4730,4.4730,375
2009-11-11,00:55:00,4.4750,4.4860,4.4750,4.4790,332
2009-11-11,01:00:00,4.4780,4.4960,4.4750,4.4920,556
2009-11-11,01:05:00,4.4930,4.4960,4.4860,4.4940,336
2009-11-11,01:10:00,4.4950,4.4990,4.4760,4.4870,942
2009-11-11,01:15:00,4.4910,4.5050,4.4850,4.5000,740
2009-11-11,01:20:00,4.5010,4.5040,4.4720,4.4780,771
2009-11-11,01:25:00,4.4770,4.4950,4.4760,4.4780,443
2009-11-11,01:30:00,4.4780,4.4850,4.4710,4.4760,525
2009-11-11,01:35:00,4.4750,4.4760,4.4700,4.4730,274
2009-11-11,01:40:00,4.4720,4.4810,4.4700,4.4760,330
2009-11-11,01:45:00,4.4750,4.4800,4.4720,4.4780,223
2009-11-11,01:50:00,4.4780,4.4820,4.4740,4.4800,175
2009-11-11,01:55:00,4.4800,4.4930,4.4800,4.4920,184
2009-11-11,02:00:00,4.4920,4.4920,4.4800,4.4830,190
2009-11-11,02:05:00,4.4820,4.4880,4.4790,4.4870,228
2009-11-11,02:10:00,4.4850,4.4860,4.4810,4.4810,105
2009-11-11,02:15:00,4.4820,4.4830,4.4750,4.4780,314
2009-11-11,02:20:00,4.4790,4.4790,4.4650,4.4680,410
2009-11-11,02:25:00,4.4690,4.4880,4.4660,4.4810,363
2009-11-11,02:30:00,4.4820,4.4820,4.4710,4.4790,248
2009-11-11,02:35:00,4.4810,4.5000,4.4800,4.4940,428
2009-11-11,02:40:00,4.4960,4.4980,4.4860,4.4860,174
2009-11-11,02:45:00,4.4870,4.4870,4.4700,4.4750,270
2009-11-11,02:50:00,4.4740,4.4790,4.4700,4.4720,286
2009-11-11,02:55:00,4.4740,4.4820,4.4690,4.4790,180
2009-11-11,03:00:00,4.4780,4.4830,4.4740,4.4780,586
2009-11-11,03:05:00,4.4790,4.4850,4.4770,4.4810,272
2009-11-11,03:10:00,4.4800,4.5020,4.4780,4.4830,1031
2009-11-11,03:15:00,4.4840,4.4930,4.4810,4.4880,525
2009-11-11,03:20:00,4.4910,4.4910,4.4570,4.4610,1739
2009-11-11,03:25:00,4.4620,4.4730,4.4570,4.4660,3761
2009-11-11,03:30:00,4.4660,4.4830,4.4640,4.4770,911
2009-11-11,03:35:00,4.4760,4.4800,4.4730,4.4800,148
2009-11-11,03:40:00,4.4800,4.4820,4.4750,4.4790,195
2009-11-11,03:45:00,4.4780,4.4830,4.4780,4.4800,88
2009-11-11,03:50:00,4.4800,4.4850,4.4670,4.4840,122
2009-11-11,03:55:00,4.4830,4.4870,4.4800,4.4830,107
2009-11-11,04:00:00,4.4840,4.4860,4.4800,4.4800,123
2009-11-11,04:05:00,4.4810,4.4850,4.4800,4.4850,52
2009-11-11,04:10:00,4.4850,4.4860,4.4810,4.4830,28
2009-11-11,04:15:00,4.4830,4.4840,4.4800,4.4800,83
2009-11-11,04:20:00,4.4830,4.4830,4.4800,4.4800,46
2009-11-11,04:25:00,4.4800,4.4810,4.4760,4.4800,58
2009-11-11,04:30:00,4.4790,4.4820,4.4780,4.4780,24
2009-11-11,04:35:00,4.4800,4.4820,4.4790,4.4790,53
2009-11-11,04:40:00,4.4800,4.4830,4.4780,4.4810,78
2009-11-11,04:45:00,4.4790,4.4820,4.4780,4.4790,43
2009-11-11,04:50:00,4.4780,4.4790,4.4770,4.4770,15
2009-11-11,04:55:00,4.4770,4.4770,4.4720,4.4730,93
2009-11-11,05:00:00,4.4750,4.4770,4.4720,4.4750,34
2009-11-11,05:05:00,4.4750,4.4750,4.4720,4.4740,9
2009-11-11,05:10:00,4.4720,4.4740,4.4720,4.4740,14
2009-11-11,05:15:00,4.4740,4.4740,4.4710,4.4720,27
2009-11-11,05:20:00,4.4720,4.4730,4.4650,4.4680,24
2009-11-11,05:25:00,4.4730,4.4760,4.4700,4.4700,23
2009-11-11,05:30:00,4.4710,4.4760,4.4660,4.4690,8
2009-11-11,05:35:00,4.4690,4.4690,4.4690,4.4690,1
2009-11-11,05:40:00,4.4690,4.4710,4.4690,4.4710,2
2009-11-11,05:45:00,4.4690,4.4700,4.4610,4.4690,71
2009-11-11,05:50:00,4.4660,4.4680,4.4620,4.4660,29
2009-11-11,05:55:00,4.4640,4.4640,4.4610,4.4610,2
2009-11-11,06:00:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-11,06:05:00,4.4620,4.4620,4.4610,4.4610,17
2009-11-11,06:10:00,4.4620,4.4620,4.4620,4.4620,2
2009-11-11,06:50:00,4.4670,4.4670,4.4670,4.4670,1
2009-11-11,07:00:00,4.4670,4.4750,4.4670,4.4670,32
2009-11-11,07:05:00,4.4670,4.4670,4.4620,4.4620,7
2009-11-11,07:15:00,4.4630,4.4710,4.4630,4.4710,4
2009-11-11,07:20:00,4.4690,4.4690,4.4680,4.4680,2
2009-11-11,07:50:00,4.4720,4.4800,4.4720,4.4800,5
2009-11-11,07:55:00,4.4820,4.4840,4.4820,4.4840,2
2009-11-11,08:00:00,4.4880,4.4900,4.4880,4.4900,3
2009-11-11,08:05:00,4.4910,4.4910,4.4910,4.4910,2
2009-11-11,08:10:00,4.4870,4.4900,4.4870,4.4900,2
2009-11-11,08:25:00,4.4850,4.4850,4.4850,4.4850,2
2009-11-11,08:30:00,4.4850,4.4850,4.4850,4.4850,2
2009-11-11,08:35:00,4.4850,4.4850,4.4850,4.4850,2
2009-11-11,08:40:00,4.4810,4.4810,4.4810,4.4810,1
2009-11-11,08:45:00,4.4840,4.4840,4.4840,4.4840,1
2009-11-11,08:50:00,4.4820,4.4820,4.4810,4.4810,2
2009-11-11,08:55:00,4.4840,4.4840,4.4840,4.4840,1
2009-11-11,09:00:00,4.4900,4.4900,4.4900,4.4900,10
2009-11-11,09:05:00,4.4880,4.4880,4.4880,4.4880,1
2009-11-11,09:20:00,4.4870,4.4870,4.4800,4.4800,8
2009-11-11,09:35:00,4.4800,4.4800,4.4800,4.4800,1
2009-11-11,09:40:00,4.4720,4.4860,4.4720,4.4860,5
2009-11-11,09:55:00,4.4740,4.4740,4.4620,4.4650,25
2009-11-11,10:00:00,4.4570,4.4630,4.4560,4.4630,8
2009-11-11,10:05:00,4.4620,4.4640,4.4600,4.4640,6
2009-11-11,10:25:00,4.4600,4.4600,4.4540,4.4540,8
2009-11-11,10:30:00,4.4530,4.4540,4.4510,4.4540,8
2009-11-11,10:35:00,4.4550,4.4580,4.4550,4.4580,2
2009-11-11,10:50:00,4.4590,4.4600,4.4590,4.4600,2
2009-11-11,10:55:00,4.4590,4.4650,4.4590,4.4650,7
2009-11-11,11:15:00,4.4580,4.4630,4.4580,4.4630,3
2009-11-11,11:40:00,4.4620,4.4620,4.4580,4.4580,5
2009-11-11,11:45:00,4.4600,4.4670,4.4600,4.4670,31
2009-11-11,11:50:00,4.4670,4.4690,4.4650,4.4650,4
2009-11-11,12:05:00,4.4700,4.4710,4.4700,4.4710,3
2009-11-11,12:15:00,4.4710,4.4720,4.4710,4.4710,4
2009-11-11,12:20:00,4.4750,4.4820,4.4750,4.4800,7
2009-11-11,12:30:00,4.4690,4.4690,4.4690,4.4690,1
2009-11-11,12:35:00,4.4770,4.4830,4.4770,4.4830,4
2009-11-11,12:40:00,4.4820,4.4860,4.4820,4.4850,10
2009-11-11,12:45:00,4.4860,4.4910,4.4860,4.4890,23
2009-11-11,12:50:00,4.4890,4.4890,4.4890,4.4890,2
2009-11-11,12:55:00,4.4890,4.4890,4.4890,4.4890,3
2009-11-11,13:00:00,4.4890,4.4890,4.4890,4.4890,1
2009-11-11,13:05:00,4.4870,4.4870,4.4870,4.4870,1
2009-11-11,13:10:00,4.4860,4.4870,4.4860,4.4870,2
2009-11-11,13:25:00,4.4860,4.4860,4.4830,4.4830,4
2009-11-11,13:30:00,4.4830,4.4830,4.4790,4.4790,10
2009-11-11,13:40:00,4.4770,4.4770,4.4760,4.4760,2
2009-11-11,13:50:00,4.4750,4.4810,4.4600,4.4640,46
2009-11-11,14:00:00,4.4630,4.4630,4.4630,4.4630,1
2009-11-11,14:15:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-11,14:20:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-11,14:25:00,4.4680,4.4720,4.4670,4.4670,4
2009-11-11,14:30:00,4.4690,4.4700,4.4680,4.4700,3
2009-11-11,14:35:00,4.4710,4.4710,4.4710,4.4710,1
2009-11-11,14:40:00,4.4710,4.4710,4.4690,4.4690,3
2009-11-11,14:50:00,4.4680,4.4680,4.4680,4.4680,1
2009-11-11,14:55:00,4.4680,4.4680,4.4650,4.4680,3
2009-11-11,15:00:00,4.4710,4.4730,4.4610,4.4610,11
2009-11-11,15:05:00,4.4700,4.4700,4.4700,4.4700,3
2009-11-11,15:10:00,4.4680,4.4710,4.4680,4.4710,2
2009-11-11,15:15:00,4.4730,4.4730,4.4730,4.4730,1
2009-11-11,15:20:00,4.4750,4.4750,4.4720,4.4720,3
2009-11-11,15:25:00,4.4760,4.4770,4.4750,4.4750,9
2009-11-11,15:30:00,4.4730,4.4830,4.4730,4.4780,15
2009-11-11,15:35:00,4.4780,4.4780,4.4770,4.4770,3
2009-11-11,15:45:00,4.4780,4.4830,4.4780,4.4830,9
2009-11-11,15:50:00,4.4850,4.4890,4.4850,4.4890,5
2009-11-11,15:55:00,4.4830,4.4870,4.4830,4.4870,2
2009-11-11,16:00:00,4.4880,4.4880,4.4710,4.4780,24
2009-11-11,16:05:00,4.4780,4.4780,4.4770,4.4770,3
2009-11-11,16:10:00,4.4760,4.4760,4.4730,4.4760,4
2009-11-11,16:15:00,4.4760,4.4760,4.4690,4.4690,11
2009-11-11,16:20:00,4.4710,4.4710,4.4710,4.4710,1
2009-11-11,16:25:00,4.4810,4.4810,4.4790,4.4790,4
2009-11-11,16:30:00,4.4790,4.4820,4.4780,4.4790,27
2009-11-11,16:35:00,4.4800,4.4860,4.4800,4.4810,16
2009-11-11,16:40:00,4.4800,4.4850,4.4750,4.4850,33
2009-11-11,16:45:00,4.4850,4.4890,4.4840,4.4850,23
2009-11-11,16:50:00,4.4850,4.4850,4.4760,4.4800,17
2009-11-11,16:55:00,4.4830,4.4830,4.4790,4.4790,9
2009-11-11,17:00:00,4.4800,4.4880,4.4800,4.4850,16
2009-11-11,17:05:00,4.4860,4.4950,4.4860,4.4940,26
2009-11-11,17:10:00,4.4970,4.4970,4.4950,4.4970,7
2009-11-11,17:15:00,4.4960,4.4960,4.4960,4.4960,5
2009-11-11,17:20:00,4.4960,4.4960,4.4920,4.4940,10
2009-11-11,17:25:00,4.4960,4.4970,4.4950,4.4970,10
2009-11-11,17:30:00,4.4940,4.5050,4.4940,4.5040,35
2009-11-11,17:35:00,4.4990,4.5010,4.4970,4.5000,13
2009-11-11,17:40:00,4.4980,4.5020,4.4960,4.5000,6
2009-11-11,17:45:00,4.5040,4.5050,4.5030,4.5040,11
2009-11-11,17:50:00,4.5050,4.5080,4.5020,4.5050,29
2009-11-11,17:55:00,4.5020,4.5040,4.5020,4.5040,10
2009-11-11,18:00:00,4.5030,4.5030,4.5020,4.5030,4
2009-11-11,18:05:00,4.5030,4.5050,4.5030,4.5050,2
2009-11-11,18:10:00,4.5060,4.5060,4.5040,4.5060,6
2009-11-11,18:15:00,4.5060,4.5080,4.5060,4.5060,13
2009-11-11,18:20:00,4.5070,4.5070,4.5000,4.5000,15
2009-11-11,18:25:00,4.5010,4.5030,4.5010,4.5030,2
2009-11-11,18:30:00,4.5070,4.5090,4.5070,4.5090,21
2009-11-11,18:35:00,4.5020,4.5060,4.5020,4.5060,2
2009-11-11,18:40:00,4.5070,4.5090,4.5060,4.5090,18
2009-11-11,18:45:00,4.5090,4.5130,4.5090,4.5120,20
2009-11-11,18:50:00,4.5140,4.5140,4.5130,4.5130,2
2009-11-11,18:55:00,4.5120,4.5180,4.5110,4.5180,19
2009-11-11,19:00:00,4.5180,4.5200,4.5170,4.5180,19
2009-11-11,19:05:00,4.5190,4.5200,4.5130,4.5130,15
2009-11-11,19:10:00,4.5130,4.5190,4.5130,4.5190,6
2009-11-11,19:15:00,4.5170,4.5190,4.5170,4.5190,4
2009-11-11,19:20:00,4.5180,4.5180,4.5170,4.5170,3
2009-11-11,19:25:00,4.5160,4.5170,4.5120,4.5130,7
2009-11-11,19:30:00,4.5140,4.5170,4.5140,4.5170,3
2009-11-11,19:35:00,4.5180,4.5180,4.5170,4.5170,2
2009-11-11,19:40:00,4.5170,4.5170,4.5170,4.5170,2
2009-11-11,19:50:00,4.5130,4.5130,4.5130,4.5130,2
2009-11-11,19:55:00,4.5150,4.5150,4.5070,4.5070,23
2009-11-11,20:00:00,4.5070,4.5080,4.5070,4.5080,4
2009-11-11,20:05:00,4.5090,4.5140,4.5070,4.5120,11
2009-11-11,20:10:00,4.5120,4.5350,4.5120,4.5340,327
2009-11-11,20:15:00,4.5350,4.5360,4.5270,4.5270,120
2009-11-11,20:20:00,4.5290,4.5320,4.5190,4.5200,103
2009-11-11,20:25:00,4.5200,4.5240,4.5150,4.5210,47
2009-11-11,20:30:00,4.5240,4.5250,4.5160,4.5240,54
2009-11-11,20:35:00,4.5240,4.5250,4.5150,4.5150,72
2009-11-11,20:40:00,4.5150,4.5150,4.5030,4.5030,63
2009-11-11,20:45:00,4.5030,4.5030,4.4830,4.4910,103
2009-11-11,20:50:00,4.4910,4.4960,4.4880,4.4900,30
2009-11-11,20:55:00,4.4930,4.5030,4.4920,4.5010,90
2009-11-11,21:00:00,4.5020,4.5030,4.4960,4.4990,46
2009-11-11,21:05:00,4.4970,4.5040,4.4910,4.4940,152
2009-11-11,21:10:00,4.4930,4.4980,4.4870,4.4920,131
2009-11-11,21:15:00,4.4940,4.5330,4.4930,4.5210,525
2009-11-11,21:20:00,4.5200,4.5200,4.4910,4.4920,321
2009-11-11,21:25:00,4.4920,4.4920,4.4740,4.4890,364
2009-11-11,21:30:00,4.4900,4.4950,4.4810,4.4840,631
2009-11-11,21:35:00,4.4840,4.4880,4.4660,4.4720,464
2009-11-11,21:40:00,4.4720,4.4750,4.4520,4.4640,896
2009-11-11,21:45:00,4.4620,4.4780,4.4580,4.4770,677
2009-11-11,21:50:00,4.4770,4.4780,4.4550,4.4660,731
2009-11-11,21:55:00,4.4660,4.4670,4.4330,4.4530,1413
2009-11-11,22:00:00,4.4520,4.4720,4.4360,4.4690,1567
2009-11-11,22:05:00,4.4690,4.5050,4.4590,4.4990,1540
2009-11-11,22:10:00,4.4980,4.5380,4.4830,4.5070,2217
2009-11-11,22:15:00,4.5070,4.5180,4.5020,4.5100,901
2009-11-11,22:20:00,4.5080,4.5580,4.5010,4.5420,2003
2009-11-11,22:25:00,4.5420,4.5490,4.5200,4.5340,764
2009-11-11,22:30:00,4.5340,4.5660,4.5290,4.5400,1859
2009-11-11,22:35:00,4.5420,4.5590,4.5350,4.5480,1169
2009-11-11,22:40:00,4.5470,4.5550,4.5200,4.5270,991
2009-11-11,22:45:00,4.5250,4.5360,4.5120,4.5340,734
2009-11-11,22:50:00,4.5330,4.5340,4.5210,4.5250,553
2009-11-11,22:55:00,4.5260,4.5520,4.5260,4.5430,742
2009-11-11,23:00:00,4.5430,4.5500,4.5350,4.5410,559
2009-11-11,23:05:00,4.5430,4.5550,4.5270,4.5330,708
2009-11-11,23:10:00,4.5350,4.5520,4.5350,4.5500,977
2009-11-11,23:15:00,4.5500,4.5640,4.5470,4.5520,1036
2009-11-11,23:20:00,4.5510,4.5560,4.5420,4.5470,541
2009-11-11,23:25:00,4.5470,4.5470,4.5320,4.5340,465
2009-11-11,23:30:00,4.5340,4.5380,4.5140,4.5320,861
2009-11-11,23:35:00,4.5300,4.5330,4.5110,4.5170,687
2009-11-11,23:40:00,4.5170,4.5200,4.4820,4.4930,1268
2009-11-11,23:45:00,4.4940,4.5010,4.4790,4.4900,1134
2009-11-11,23:50:00,4.4900,4.4900,4.4610,4.4700,1101
2009-11-11,23:55:00,4.4690,4.4860,4.4680,4.4810,799
2009-11-12,00:00:00,4.4820,4.5190,4.4760,4.5060,1274
2009-11-12,00:05:00,4.5040,4.5070,4.4820,4.4850,540
2009-11-12,00:10:00,4.4860,4.5050,4.4810,4.5020,498
2009-11-12,00:15:00,4.5000,4.5150,4.4940,4.5120,344
2009-11-12,00:20:00,4.5120,4.5330,4.5030,4.5250,727
2009-11-12,00:25:00,4.5270,4.5280,4.5040,4.5060,489
2009-11-12,00:30:00,4.5060,4.5100,4.4910,4.5010,464
2009-11-12,00:35:00,4.4990,4.5160,4.4870,4.5110,959
2009-11-12,00:40:00,4.5130,4.5300,4.5090,4.5230,743
2009-11-12,00:45:00,4.5260,4.5290,4.5180,4.5200,346
2009-11-12,00:50:00,4.5180,4.5200,4.5060,4.5110,639
2009-11-12,00:55:00,4.5100,4.5270,4.4980,4.5200,626
2009-11-12,01:00:00,4.5140,4.5150,4.5050,4.5110,281
2009-11-12,01:05:00,4.5120,4.5170,4.5030,4.5060,297
2009-11-12,01:10:00,4.5060,4.5180,4.5000,4.5160,302
2009-11-12,01:15:00,4.5190,4.5200,4.5060,4.5160,245
2009-11-12,01:20:00,4.5140,4.5170,4.5050,4.5090,183
2009-11-12,01:25:00,4.5080,4.5120,4.5010,4.5030,144
2009-11-12,01:30:00,4.5020,4.5100,4.4970,4.5090,312
2009-11-12,01:35:00,4.5100,4.5220,4.5080,4.5160,370
2009-11-12,01:40:00,4.5160,4.5330,4.5130,4.5250,383
2009-11-12,01:45:00,4.5270,4.5290,4.5160,4.5190,422
2009-11-12,01:50:00,4.5200,4.5270,4.5150,4.5220,261
2009-11-12,01:55:00,4.5230,4.5250,4.5040,4.5090,397
2009-11-12,02:00:00,4.5090,4.5170,4.5080,4.5150,182
2009-11-12,02:05:00,4.5170,4.5210,4.5080,4.5180,196
2009-11-12,02:10:00,4.5190,4.5250,4.5070,4.5090,461
2009-11-12,02:15:00,4.5080,4.5120,4.5010,4.5070,342
2009-11-12,02:20:00,4.5070,4.5080,4.4880,4.4930,929
2009-11-12,02:25:00,4.4930,4.4940,4.4870,4.4930,304
2009-11-12,02:30:00,4.4930,4.4960,4.4880,4.4920,353
2009-11-12,02:35:00,4.4930,4.4960,4.4730,4.4800,847
2009-11-12,02:40:00,4.4810,4.4820,4.4720,4.4740,324
2009-11-12,02:45:00,4.4740,4.4790,4.4670,4.4720,802
2009-11-12,02:50:00,4.4700,4.4800,4.4690,4.4780,414
2009-11-12,02:55:00,4.4780,4.4890,4.4700,4.4730,452
2009-11-12,03:00:00,4.4710,4.4760,4.4630,4.4700,717
2009-11-12,03:05:00,4.4710,4.4990,4.4690,4.4900,1129
2009-11-12,03:10:00,4.4900,4.5180,4.4870,4.5100,1139
2009-11-12,03:15:00,4.5100,4.5170,4.4940,4.5040,1308
2009-11-12,03:20:00,4.5040,4.5220,4.5000,4.5050,1020
2009-11-12,03:25:00,4.5070,4.5130,4.4950,4.4970,2255
2009-11-12,03:30:00,4.4970,4.5060,4.4950,4.5040,537
2009-11-12,03:35:00,4.5040,4.5110,4.5030,4.5050,190
2009-11-12,03:40:00,4.5060,4.5120,4.5060,4.5110,126
2009-11-12,03:45:00,4.5100,4.5100,4.5030,4.5050,145
2009-11-12,03:50:00,4.5050,4.5090,4.5050,4.5070,26
2009-11-12,03:55:00,4.5080,4.5080,4.5060,4.5060,41
2009-11-12,04:00:00,4.5070,4.5090,4.5050,4.5070,58
2009-11-12,04:05:00,4.5060,4.5070,4.5030,4.5050,17
2009-11-12,04:10:00,4.5050,4.5050,4.5010,4.5020,122
2009-11-12,04:15:00,4.5010,4.5020,4.4940,4.4950,158
2009-11-12,04:20:00,4.4960,4.4960,4.4910,4.4940,37
2009-11-12,04:25:00,4.4930,4.4950,4.4910,4.4910,92
2009-11-12,04:30:00,4.4900,4.4960,4.4900,4.4950,81
2009-11-12,04:35:00,4.4960,4.5040,4.4950,4.5040,89
2009-11-12,04:40:00,4.5030,4.5050,4.4980,4.4980,83
2009-11-12,04:45:00,4.4970,4.5020,4.4960,4.4980,28
2009-11-12,04:50:00,4.4970,4.4990,4.4960,4.4990,33
2009-11-12,04:55:00,4.4990,4.5030,4.4970,4.4990,93
2009-11-12,05:00:00,4.4980,4.4990,4.4980,4.4990,9
2009-11-12,05:15:00,4.5020,4.5020,4.5000,4.5000,3
2009-11-12,05:25:00,4.4970,4.4980,4.4970,4.4980,13
2009-11-12,05:30:00,4.4970,4.4970,4.4960,4.4960,6
2009-11-12,05:35:00,4.4960,4.5000,4.4960,4.5000,9
2009-11-12,05:40:00,4.5000,4.5000,4.4950,4.4950,8
2009-11-12,05:45:00,4.4940,4.4970,4.4940,4.4970,9
2009-11-12,05:50:00,4.4920,4.4950,4.4890,4.4930,13
2009-11-12,05:55:00,4.4920,4.4920,4.4900,4.4910,7
2009-11-12,06:00:00,4.4920,4.4920,4.4880,4.4890,18
2009-11-12,06:05:00,4.4890,4.4910,4.4870,4.4870,11
2009-11-12,06:10:00,4.4880,4.4900,4.4850,4.4900,41
2009-11-12,07:00:00,4.4900,4.4980,4.4900,4.4950,4
2009-11-12,07:05:00,4.4950,4.5020,4.4930,4.4930,19
2009-11-12,07:15:00,4.4960,4.4970,4.4950,4.4950,3
2009-11-12,07:25:00,4.5000,4.5030,4.4990,4.4990,9
2009-11-12,07:30:00,4.4920,4.4920,4.4920,4.4920,2
2009-11-12,07:35:00,4.5040,4.5040,4.5040,4.5040,2
2009-11-12,07:40:00,4.5080,4.5100,4.5080,4.5100,4
2009-11-12,07:45:00,4.5100,4.5120,4.5100,4.5120,37
2009-11-12,07:50:00,4.5140,4.5140,4.5120,4.5140,15
2009-11-12,07:55:00,4.5120,4.5150,4.5120,4.5140,8
2009-11-12,08:10:00,4.5100,4.5140,4.5100,4.5140,3
2009-11-12,08:15:00,4.5100,4.5100,4.5100,4.5100,3
2009-11-12,08:20:00,4.5090,4.5090,4.5090,4.5090,1
2009-11-12,08:25:00,4.5100,4.5100,4.5100,4.5100,1
2009-11-12,08:35:00,4.5100,4.5150,4.5100,4.5150,2
2009-11-12,08:40:00,4.5150,4.5150,4.5150,4.5150,5
2009-11-12,08:45:00,4.5100,4.5150,4.5100,4.5150,7
2009-11-12,08:50:00,4.5150,4.5150,4.5150,4.5150,3
2009-11-12,08:55:00,4.5110,4.5110,4.5110,4.5110,1
2009-11-12,09:05:00,4.5150,4.5150,4.5150,4.5150,5
2009-11-12,09:10:00,4.5150,4.5160,4.5150,4.5160,3
2009-11-12,09:15:00,4.5170,4.5170,4.5170,4.5170,1
2009-11-12,09:20:00,4.5170,4.5170,4.5160,4.5160,2
2009-11-12,09:25:00,4.5160,4.5160,4.5160,4.5160,9
2009-11-12,09:40:00,4.5100,4.5100,4.5020,4.5020,15
2009-11-12,09:45:00,4.5020,4.5030,4.5020,4.5030,2
2009-11-12,09:55:00,4.5020,4.5030,4.5000,4.5000,7
2009-11-12,10:00:00,4.4920,4.4920,4.4850,4.4850,7
2009-11-12,10:05:00,4.4850,4.4850,4.4850,4.4850,1
2009-11-12,10:20:00,4.4850,4.4850,4.4850,4.4850,3
2009-11-12,10:40:00,4.4890,4.4900,4.4890,4.4900,3
2009-11-12,10:45:00,4.4920,4.4920,4.4920,4.4920,2
2009-11-12,11:00:00,4.4860,4.4860,4.4840,4.4840,3
2009-11-12,11:25:00,4.4840,4.4840,4.4810,4.4810,4
2009-11-12,11:30:00,4.4800,4.4800,4.4800,4.4800,6
2009-11-12,11:35:00,4.4800,4.4850,4.4800,4.4850,17
2009-11-12,11:40:00,4.4850,4.4880,4.4850,4.4880,3
2009-11-12,11:45:00,4.4870,4.4870,4.4870,4.4870,2
2009-11-12,11:55:00,4.4820,4.4820,4.4820,4.4820,1
2009-11-12,12:05:00,4.4800,4.4800,4.4800,4.4800,6
2009-11-12,12:10:00,4.4800,4.4820,4.4800,4.4820,2
2009-11-12,12:15:00,4.4820,4.4820,4.4800,4.4800,31
2009-11-12,12:20:00,4.4820,4.4820,4.4820,4.4820,1
2009-11-12,12:30:00,4.4840,4.4840,4.4830,4.4830,13
2009-11-12,12:35:00,4.4810,4.4810,4.4810,4.4810,1
2009-11-12,12:40:00,4.4840,4.4840,4.4840,4.4840,3
2009-11-12,12:45:00,4.4870,4.4890,4.4870,4.4890,2
2009-11-12,12:50:00,4.4890,4.4890,4.4890,4.4890,2
2009-11-12,12:55:00,4.4900,4.4900,4.4900,4.4900,11
2009-11-12,13:00:00,4.4900,4.4900,4.4900,4.4900,1
2009-11-12,13:05:00,4.4870,4.4870,4.4860,4.4860,3
2009-11-12,13:10:00,4.4860,4.4860,4.4860,4.4860,1
2009-11-12,13:15:00,4.4900,4.4940,4.4900,4.4940,10
2009-11-12,13:25:00,4.4970,4.4970,4.4970,4.4970,1
2009-11-12,13:30:00,4.4960,4.4960,4.4960,4.4960,1
2009-11-12,13:35:00,4.4950,4.4950,4.4950,4.4950,1
2009-11-12,13:40:00,4.4930,4.4930,4.4910,4.4910,6
2009-11-12,13:45:00,4.4920,4.4970,4.4920,4.4970,3
2009-11-12,13:50:00,4.4930,4.4930,4.4930,4.4930,1
2009-11-12,13:55:00,4.4950,4.4950,4.4950,4.4950,1
2009-11-12,14:00:00,4.4960,4.4960,4.4960,4.4960,1
2009-11-12,14:15:00,4.5000,4.5000,4.5000,4.5000,2
2009-11-12,14:20:00,4.4980,4.4980,4.4970,4.4970,5
2009-11-12,14:30:00,4.4960,4.4960,4.4960,4.4960,1
2009-11-12,14:40:00,4.4970,4.4970,4.4970,4.4970,1
2009-11-12,14:45:00,4.4990,4.4990,4.4990,4.4990,1
2009-11-12,14:50:00,4.5040,4.5040,4.5040,4.5040,1
2009-11-12,14:55:00,4.5030,4.5030,4.5030,4.5030,1
2009-11-12,15:10:00,4.5040,4.5040,4.5000,4.5000,2
2009-11-12,15:15:00,4.5020,4.5030,4.5020,4.5030,3
2009-11-12,15:30:00,4.5000,4.5000,4.4910,4.4910,5
2009-11-12,15:35:00,4.4910,4.4910,4.4910,4.4910,1
2009-11-12,15:45:00,4.4900,4.4900,4.4880,4.4880,2
2009-11-12,15:50:00,4.4900,4.4910,4.4900,4.4910,2
2009-11-12,15:55:00,4.4940,4.4940,4.4940,4.4940,4
2009-11-12,16:00:00,4.4890,4.4890,4.4840,4.4850,7
2009-11-12,16:05:00,4.4900,4.4900,4.4900,4.4900,2
2009-11-12,16:15:00,4.4850,4.4850,4.4850,4.4850,1
2009-11-12,16:20:00,4.4850,4.4870,4.4850,4.4870,2
2009-11-12,16:25:00,4.4890,4.4890,4.4890,4.4890,1
2009-11-12,16:40:00,4.4900,4.4900,4.4880,4.4890,12
2009-11-12,16:45:00,4.4890,4.4900,4.4880,4.4880,8
2009-11-12,16:50:00,4.4870,4.4870,4.4800,4.4800,7
2009-11-12,17:00:00,4.4800,4.4800,4.4800,4.4800,1
2009-11-12,17:05:00,4.4830,4.4830,4.4810,4.4810,3
2009-11-12,17:10:00,4.4810,4.4810,4.4580,4.4590,38
2009-11-12,17:15:00,4.4640,4.4690,4.4640,4.4660,8
2009-11-12,17:20:00,4.4730,4.4730,4.4660,4.4660,12
2009-11-12,17:25:00,4.4670,4.4760,4.4670,4.4700,9
2009-11-12,17:30:00,4.4690,4.4710,4.4650,4.4710,5
2009-11-12,17:35:00,4.4720,4.4720,4.4670,4.4700,7
2009-11-12,17:40:00,4.4670,4.4670,4.4660,4.4670,4
2009-11-12,17:45:00,4.4680,4.4680,4.4660,4.4660,2
2009-11-12,17:50:00,4.4700,4.4700,4.4700,4.4700,2
2009-11-12,17:55:00,4.4700,4.4700,4.4670,4.4670,3
2009-11-12,18:00:00,4.4660,4.4670,4.4650,4.4650,7
2009-11-12,18:05:00,4.4660,4.4660,4.4560,4.4620,54
2009-11-12,18:10:00,4.4630,4.4630,4.4590,4.4630,26
2009-11-12,18:15:00,4.4620,4.4630,4.4580,4.4630,11
2009-11-12,18:20:00,4.4610,4.4610,4.4590,4.4610,11
2009-11-12,18:25:00,4.4610,4.4610,4.4570,4.4570,11
2009-11-12,18:30:00,4.4600,4.4630,4.4600,4.4630,11
2009-11-12,18:35:00,4.4610,4.4650,4.4600,4.4650,29
2009-11-12,18:40:00,4.4600,4.4620,4.4600,4.4620,2
2009-11-12,18:45:00,4.4640,4.4660,4.4640,4.4660,5
2009-11-12,18:50:00,4.4670,4.4670,4.4650,4.4650,3
2009-11-12,18:55:00,4.4660,4.4680,4.4660,4.4670,7
2009-11-12,19:00:00,4.4660,4.4660,4.4640,4.4640,5
2009-11-12,19:05:00,4.4660,4.4700,4.4660,4.4700,4
2009-11-12,19:10:00,4.4670,4.4670,4.4670,4.4670,1
2009-11-12,19:15:00,4.4660,4.4660,4.4550,4.4580,31
2009-11-12,19:20:00,4.4560,4.4560,4.4480,4.4500,41
2009-11-12,19:25:00,4.4500,4.4520,4.4420,4.4440,21
2009-11-12,19:30:00,4.4450,4.4450,4.4330,4.4390,74
2009-11-12,19:35:00,4.4370,4.4410,4.4360,4.4410,10
2009-11-12,19:40:00,4.4460,4.4460,4.4460,4.4460,1
2009-11-12,19:45:00,4.4410,4.4410,4.4330,4.4350,34
2009-11-12,19:50:00,4.4400,4.4410,4.4380,4.4380,3
2009-11-12,19:55:00,4.4400,4.4400,4.4380,4.4380,2
2009-11-12,20:00:00,4.4420,4.4420,4.4370,4.4380,5
2009-11-12,20:05:00,4.4420,4.4540,4.4330,4.4340,103
2009-11-12,20:10:00,4.4330,4.4450,4.4330,4.4440,13
2009-11-12,20:15:00,4.4410,4.4490,4.4330,4.4440,36
2009-11-12,20:20:00,4.4430,4.4450,4.4220,4.4350,148
2009-11-12,20:25:00,4.4300,4.4360,4.4270,4.4300,25
2009-11-12,20:30:00,4.4280,4.4280,4.4190,4.4250,125
2009-11-12,20:35:00,4.4220,4.4270,4.4120,4.4140,128
2009-11-12,20:40:00,4.4140,4.4180,4.4050,4.4050,180
2009-11-12,20:45:00,4.4070,4.4240,4.4020,4.4160,208
2009-11-12,20:50:00,4.4200,4.4290,4.4190,4.4240,98
2009-11-12,20:55:00,4.4240,4.4380,4.4240,4.4370,177
2009-11-12,21:00:00,4.4350,4.4380,4.4250,4.4310,128
2009-11-12,21:05:00,4.4340,4.4370,4.4200,4.4340,167
2009-11-12,21:10:00,4.4310,4.4330,4.4100,4.4150,304
2009-11-12,21:15:00,4.4130,4.4260,4.3850,4.3890,616
2009-11-12,21:20:00,4.3910,4.3990,4.3900,4.3960,244
2009-11-12,21:25:00,4.3960,4.4170,4.3960,4.4130,257
2009-11-12,21:30:00,4.4110,4.4140,4.3940,4.3940,335
2009-11-12,21:35:00,4.3940,4.4150,4.3920,4.4100,454
2009-11-12,21:40:00,4.4120,4.4250,4.4070,4.4190,250
2009-11-12,21:45:00,4.4180,4.4220,4.4040,4.4060,508
2009-11-12,21:50:00,4.4050,4.4090,4.3990,4.4070,369
2009-11-12,21:55:00,4.4070,4.4180,4.4020,4.4090,562
2009-11-12,22:00:00,4.4100,4.4200,4.3860,4.4180,1426
2009-11-12,22:05:00,4.4190,4.4300,4.4040,4.4080,696
2009-11-12,22:10:00,4.4070,4.4180,4.4010,4.4110,385
2009-11-12,22:15:00,4.4100,4.4220,4.4070,4.4180,232
2009-11-12,22:20:00,4.4190,4.4220,4.4120,4.4120,183
2009-11-12,22:25:00,4.4140,4.4280,4.4120,4.4280,298
2009-11-12,22:30:00,4.4260,4.4340,4.4210,4.4310,646
2009-11-12,22:35:00,4.4320,4.4320,4.4180,4.4200,753
2009-11-12,22:40:00,4.4190,4.4470,4.4130,4.4430,1191
2009-11-12,22:45:00,4.4420,4.4480,4.4310,4.4350,977
2009-11-12,22:50:00,4.4330,4.4390,4.4240,4.4280,848
2009-11-12,22:55:00,4.4290,4.4290,4.3970,4.4040,1409
2009-11-12,23:00:00,4.4040,4.4160,4.4010,4.4030,725
2009-11-12,23:05:00,4.4030,4.4030,4.3810,4.3850,1667
2009-11-12,23:10:00,4.3840,4.3860,4.3690,4.3780,2402
2009-11-12,23:15:00,4.3770,4.3850,4.3570,4.3750,2206
2009-11-12,23:20:00,4.3760,4.3900,4.3730,4.3880,632
2009-11-12,23:25:00,4.3900,4.3920,4.3810,4.3850,647
2009-11-12,23:30:00,4.3850,4.3860,4.3600,4.3750,668
2009-11-12,23:35:00,4.3740,4.4080,4.3740,4.4040,1162
2009-11-12,23:40:00,4.4050,4.4050,4.3900,4.4020,535
2009-11-12,23:45:00,4.4010,4.4090,4.4000,4.4010,812
2009-11-12,23:50:00,4.4020,4.4240,4.3990,4.4190,1055
2009-11-12,23:55:00,4.4190,4.4210,4.4050,4.4100,450
2009-11-13,00:00:00,4.4070,4.4200,4.3900,4.4180,1040
2009-11-13,00:05:00,4.4180,4.4300,4.4100,4.4230,1119
2009-11-13,00:10:00,4.4240,4.4330,4.4130,4.4310,1002
2009-11-13,00:15:00,4.4310,4.4560,4.4270,4.4340,2476
2009-11-13,00:20:00,4.4350,4.4380,4.4200,4.4310,655
2009-11-13,00:25:00,4.4320,4.4500,4.4320,4.4500,882
2009-11-13,00:30:00,4.4500,4.4640,4.4400,4.4570,1522
2009-11-13,00:35:00,4.4570,4.4640,4.4400,4.4600,1535
2009-11-13,00:40:00,4.4620,4.4780,4.4570,4.4650,1727
2009-11-13,00:45:00,4.4650,4.4710,4.4540,4.4580,668
2009-11-13,00:50:00,4.4570,4.4590,4.4420,4.4480,743
2009-11-13,00:55:00,4.4490,4.4640,4.4430,4.4620,673
2009-11-13,01:00:00,4.4600,4.4620,4.4490,4.4550,415
2009-11-13,01:05:00,4.4530,4.4620,4.4490,4.4580,431
2009-11-13,01:10:00,4.4590,4.4660,4.4540,4.4650,399
2009-11-13,01:15:00,4.4640,4.4880,4.4540,4.4740,1671
2009-11-13,01:20:00,4.4720,4.4820,4.4650,4.4740,600
2009-11-13,01:25:00,4.4730,4.4790,4.4690,4.4740,252
2009-11-13,01:30:00,4.4730,4.4750,4.4540,4.4580,487
2009-11-13,01:35:00,4.4570,4.4670,4.4550,4.4640,245
2009-11-13,01:40:00,4.4650,4.4770,4.4600,4.4630,358
2009-11-13,01:45:00,4.4610,4.4610,4.4510,4.4530,224
2009-11-13,01:50:00,4.4540,4.4560,4.4470,4.4480,247
2009-11-13,01:55:00,4.4490,4.4490,4.4260,4.4340,796
2009-11-13,02:00:00,4.4330,4.4480,4.4290,4.4450,417
2009-11-13,02:05:00,4.4440,4.4440,4.4320,4.4390,274
2009-11-13,02:10:00,4.4390,4.4520,4.4390,4.4460,212
2009-11-13,02:15:00,4.4490,4.4510,4.4440,4.4500,156
2009-11-13,02:20:00,4.4500,4.4580,4.4490,4.4560,177
2009-11-13,02:25:00,4.4550,4.4630,4.4470,4.4610,341
2009-11-13,02:30:00,4.4610,4.4680,4.4540,4.4540,424
2009-11-13,02:35:00,4.4540,4.4620,4.4490,4.4600,289
2009-11-13,02:40:00,4.4590,4.4620,4.4510,4.4600,326
2009-11-13,02:45:00,4.4590,4.4630,4.4570,4.4620,238
2009-11-13,02:50:00,4.4610,4.4630,4.4450,4.4550,527
2009-11-13,02:55:00,4.4550,4.4580,4.4450,4.4510,225
2009-11-13,03:00:00,4.4510,4.4540,4.4360,4.4380,427
2009-11-13,03:05:00,4.4380,4.4390,4.4260,4.4270,641
2009-11-13,03:10:00,4.4280,4.4280,4.3930,4.3990,1484
2009-11-13,03:15:00,4.3970,4.4070,4.3950,4.3990,842
2009-11-13,03:20:00,4.3980,4.4120,4.3870,4.3870,1259
2009-11-13,03:25:00,4.3880,4.3890,4.3640,4.3670,3488
2009-11-13,03:30:00,4.3670,4.3770,4.3670,4.3750,1009
2009-11-13,03:35:00,4.3750,4.3780,4.3700,4.3750,409
2009-11-13,03:40:00,4.3730,4.3830,4.3710,4.3830,385
2009-11-13,03:45:00,4.3830,4.3830,4.3750,4.3780,232
2009-11-13,03:50:00,4.3780,4.3810,4.3760,4.3770,107
2009-11-13,03:55:00,4.3780,4.3840,4.3700,4.3800,166
2009-11-13,04:00:00,4.3800,4.3810,4.3760,4.3770,58
2009-11-13,04:05:00,4.3780,4.3800,4.3750,4.3800,57
2009-11-13,04:10:00,4.3780,4.3790,4.3760,4.3760,14
2009-11-13,04:15:00,4.3760,4.3800,4.3750,4.3770,102
2009-11-13,04:20:00,4.3770,4.3810,4.3770,4.3790,158
2009-11-13,04:25:00,4.3790,4.3830,4.3790,4.3810,27
2009-11-13,04:30:00,4.3800,4.3810,4.3770,4.3800,52
2009-11-13,04:35:00,4.3800,4.3820,4.3800,4.3820,52
2009-11-13,04:40:00,4.3820,4.3860,4.3790,4.3860,158
2009-11-13,04:45:00,4.3850,4.3860,4.3830,4.3860,16
2009-11-13,04:50:00,4.3860,4.3860,4.3750,4.3780,102
2009-11-13,04:55:00,4.3790,4.3800,4.3750,4.3770,83
2009-11-13,05:00:00,4.3790,4.3810,4.3780,4.3810,30
2009-11-13,05:05:00,4.3790,4.3790,4.3780,4.3790,9
2009-11-13,05:10:00,4.3780,4.3790,4.3770,4.3790,4
2009-11-13,05:15:00,4.3780,4.3790,4.3780,4.3790,3
2009-11-13,05:20:00,4.3800,4.3800,4.3770,4.3770,8
2009-11-13,05:25:00,4.3790,4.3800,4.3790,4.3800,20
2009-11-13,05:30:00,4.3800,4.3860,4.3780,4.3800,51
2009-11-13,05:35:00,4.3800,4.3880,4.3800,4.3880,10
2009-11-13,05:40:00,4.3880,4.3910,4.3830,4.3900,30
2009-11-13,05:45:00,4.3910,4.3930,4.3900,4.3900,3
2009-11-13,05:50:00,4.3940,4.3940,4.3890,4.3890,17
2009-11-13,05:55:00,4.3900,4.3900,4.3840,4.3840,14
2009-11-13,06:00:00,4.3840,4.3840,4.3830,4.3830,8
2009-11-13,06:05:00,4.3830,4.3830,4.3800,4.3800,2
2009-11-13,06:10:00,4.3790,4.3800,4.3790,4.3790,8
2009-11-13,06:40:00,4.3700,4.3700,4.3700,4.3700,1
2009-11-13,07:00:00,4.3850,4.4020,4.3850,4.4000,47
2009-11-13,07:05:00,4.4010,4.4030,4.4000,4.4000,11
2009-11-13,07:10:00,4.4000,4.4020,4.4000,4.4010,12
2009-11-13,07:15:00,4.4000,4.4050,4.4000,4.4040,9
2009-11-13,07:20:00,4.4030,4.4040,4.4030,4.4040,5
2009-11-13,07:35:00,4.4050,4.4050,4.4050,4.4050,4
2009-11-13,07:40:00,4.4050,4.4060,4.4040,4.4050,7
2009-11-13,07:50:00,4.4030,4.4030,4.4030,4.4030,1
2009-11-13,08:05:00,4.4050,4.4050,4.4050,4.4050,1
2009-11-13,08:15:00,4.4060,4.4060,4.4060,4.4060,1
2009-11-13,08:35:00,4.4020,4.4020,4.3970,4.3970,4
2009-11-13,08:40:00,4.4000,4.4000,4.4000,4.4000,10
2009-11-13,08:45:00,4.3920,4.3920,4.3860,4.3860,48
2009-11-13,08:50:00,4.3860,4.3860,4.3830,4.3830,15
2009-11-13,08:55:00,4.3830,4.3890,4.3830,4.3890,5
2009-11-13,09:00:00,4.3880,4.4030,4.3880,4.4000,27
2009-11-13,09:05:00,4.3890,4.3960,4.3830,4.3830,10
2009-11-13,09:10:00,4.3860,4.3860,4.3830,4.3830,5
2009-11-13,09:15:00,4.3830,4.3830,4.3820,4.3820,5
2009-11-13,09:25:00,4.3850,4.3850,4.3850,4.3850,2
2009-11-13,09:35:00,4.3820,4.3820,4.3740,4.3800,25
2009-11-13,10:05:00,4.3860,4.3910,4.3860,4.3910,4
2009-11-13,10:30:00,4.3870,4.3870,4.3870,4.3870,1
2009-11-13,10:50:00,4.3790,4.3800,4.3780,4.3780,5
2009-11-13,10:55:00,4.3770,4.3880,4.3770,4.3880,8
2009-11-13,11:00:00,4.3760,4.3760,4.3760,4.3760,5
2009-11-13,11:45:00,4.3850,4.3850,4.3850,4.3850,1
2009-11-13,12:00:00,4.3860,4.3860,4.3860,4.3860,1
2009-11-13,12:05:00,4.3790,4.3850,4.3790,4.3850,2
2009-11-13,12:10:00,4.3890,4.3900,4.3870,4.3870,5
2009-11-13,12:15:00,4.3850,4.3890,4.3850,4.3890,2
2009-11-13,12:20:00,4.3900,4.3900,4.3900,4.3900,3
2009-11-13,12:25:00,4.3900,4.3900,4.3900,4.3900,2
2009-11-13,12:30:00,4.3900,4.4150,4.3900,4.4150,58
2009-11-13,12:35:00,4.4080,4.4150,4.4080,4.4130,5
2009-11-13,12:40:00,4.4140,4.4200,4.4100,4.4170,30
2009-11-13,12:45:00,4.4150,4.4150,4.4150,4.4150,2
2009-11-13,12:50:00,4.4120,4.4120,4.4120,4.4120,5
2009-11-13,12:55:00,4.4100,4.4100,4.4100,4.4100,1
2009-11-13,13:00:00,4.4180,4.4180,4.4150,4.4150,7
2009-11-13,13:20:00,4.4130,4.4130,4.4120,4.4120,7
2009-11-13,13:25:00,4.4110,4.4110,4.4110,4.4110,1
2009-11-13,13:30:00,4.4110,4.4110,4.4100,4.4100,2
2009-11-13,13:35:00,4.4140,4.4140,4.4120,4.4130,3
2009-11-13,13:40:00,4.4130,4.4140,4.4130,4.4140,3
2009-11-13,13:45:00,4.4180,4.4180,4.4180,4.4180,1
2009-11-13,13:50:00,4.4180,4.4180,4.4180,4.4180,2
2009-11-13,13:55:00,4.4180,4.4190,4.4170,4.4180,4
2009-11-13,14:00:00,4.4180,4.4180,4.4180,4.4180,1
2009-11-13,14:05:00,4.4170,4.4170,4.4170,4.4170,1
2009-11-13,14:10:00,4.4190,4.4190,4.4170,4.4170,4
2009-11-13,14:20:00,4.4170,4.4180,4.4170,4.4180,4
2009-11-13,14:25:00,4.4180,4.4190,4.4180,4.4190,2
2009-11-13,14:30:00,4.4190,4.4190,4.4160,4.4160,7
2009-11-13,14:35:00,4.4160,4.4160,4.4160,4.4160,1
2009-11-13,14:40:00,4.4140,4.4140,4.4140,4.4140,1
2009-11-13,14:45:00,4.4160,4.4160,4.4140,4.4140,5
2009-11-13,14:50:00,4.4180,4.4180,4.4180,4.4180,2
2009-11-13,14:55:00,4.4170,4.4170,4.4150,4.4170,4
2009-11-13,15:00:00,4.4190,4.4190,4.4170,4.4180,4
2009-11-13,15:05:00,4.4180,4.4180,4.4180,4.4180,1
2009-11-13,15:10:00,4.4190,4.4190,4.4190,4.4190,1
2009-11-13,15:15:00,4.4170,4.4170,4.4170,4.4170,1
2009-11-13,15:20:00,4.4180,4.4180,4.4160,4.4160,2
2009-11-13,15:25:00,4.4160,4.4160,4.4150,4.4150,2
2009-11-13,15:30:00,4.4150,4.4180,4.4150,4.4150,3
2009-11-13,15:35:00,4.4190,4.4190,4.4170,4.4180,10
2009-11-13,15:40:00,4.4150,4.4150,4.4150,4.4150,1
2009-11-13,15:45:00,4.4110,4.4170,4.4110,4.4170,3
2009-11-13,15:50:00,4.4140,4.4140,4.4140,4.4140,2
2009-11-13,15:55:00,4.4190,4.4190,4.4180,4.4180,2
2009-11-13,16:00:00,4.4150,4.4180,4.4150,4.4150,3
2009-11-13,16:05:00,4.4160,4.4160,4.4160,4.4160,1
2009-11-13,16:10:00,4.4180,4.4180,4.4160,4.4170,9
2009-11-13,16:15:00,4.4160,4.4180,4.4160,4.4180,3
2009-11-13,16:20:00,4.4180,4.4290,4.4160,4.4290,29
2009-11-13,16:25:00,4.4240,4.4300,4.4240,4.4280,16
2009-11-13,16:30:00,4.4220,4.4250,4.4220,4.4250,2
2009-11-13,16:35:00,4.4250,4.4250,4.4190,4.4190,9
2009-11-13,16:40:00,4.4190,4.4190,4.4140,4.4150,8
2009-11-13,16:45:00,4.4170,4.4170,4.4170,4.4170,1
2009-11-13,16:50:00,4.4180,4.4230,4.4180,4.4230,3
2009-11-13,17:00:00,4.4230,4.4250,4.4230,4.4240,3
2009-11-13,17:05:00,4.4250,4.4250,4.4250,4.4250,1
2009-11-13,17:15:00,4.4260,4.4270,4.4260,4.4270,2
2009-11-13,17:20:00,4.4280,4.4280,4.4260,4.4260,2
2009-11-13,17:30:00,4.4260,4.4260,4.4260,4.4260,2
2009-11-13,17:35:00,4.4260,4.4260,4.4230,4.4230,17
2009-11-13,17:40:00,4.4220,4.4220,4.4220,4.4220,1
2009-11-13,17:45:00,4.4230,4.4230,4.4210,4.4230,5
2009-11-13,17:50:00,4.4230,4.4260,4.4230,4.4240,16
2009-11-13,17:55:00,4.4280,4.4280,4.4280,4.4280,1
2009-11-13,18:00:00,4.4270,4.4270,4.4230,4.4230,6
2009-11-13,18:05:00,4.4230,4.4250,4.4230,4.4240,5
2009-11-13,18:10:00,4.4250,4.4270,4.4230,4.4230,16
2009-11-13,18:15:00,4.4160,4.4170,4.4120,4.4120,10
2009-11-13,18:25:00,4.4120,4.4130,4.4110,4.4130,7
2009-11-13,18:30:00,4.4110,4.4120,4.4110,4.4110,9
2009-11-13,18:35:00,4.4120,4.4130,4.4110,4.4130,5
2009-11-13,18:40:00,4.4140,4.4230,4.4140,4.4230,8
2009-11-13,18:45:00,4.4210,4.4230,4.4210,4.4230,3
2009-11-13,18:50:00,4.4230,4.4240,4.4220,4.4220,7
2009-11-13,18:55:00,4.4230,4.4230,4.4220,4.4220,3
2009-11-13,19:00:00,4.4200,4.4220,4.4200,4.4220,13
2009-11-13,19:05:00,4.4230,4.4230,4.4200,4.4230,5
2009-11-13,19:10:00,4.4260,4.4270,4.4100,4.4140,32
2009-11-13,19:15:00,4.4140,4.4170,4.4140,4.4170,2
2009-11-13,19:20:00,4.4160,4.4170,4.4160,4.4170,2
2009-11-13,19:25:00,4.4240,4.4240,4.4150,4.4150,11
2009-11-13,19:30:00,4.4130,4.4150,4.4070,4.4100,34
2009-11-13,19:35:00,4.4120,4.4120,4.4100,4.4100,4
2009-11-13,19:40:00,4.4140,4.4160,4.4140,4.4160,5
2009-11-13,19:45:00,4.4120,4.4120,4.4110,4.4110,6
2009-11-13,19:50:00,4.4100,4.4100,4.3970,4.3970,45
2009-11-13,19:55:00,4.3990,4.4020,4.3800,4.3920,64
2009-11-13,20:00:00,4.3900,4.3950,4.3900,4.3930,19
2009-11-13,20:05:00,4.4000,4.4000,4.3890,4.3900,21
2009-11-13,20:10:00,4.3900,4.3920,4.3800,4.3920,42
2009-11-13,20:15:00,4.3900,4.3910,4.3850,4.3850,19
2009-11-13,20:20:00,4.3890,4.3900,4.3800,4.3800,26
2009-11-13,20:25:00,4.3800,4.3830,4.3730,4.3730,96
2009-11-13,20:30:00,4.3760,4.3840,4.3730,4.3820,35
2009-11-13,20:35:00,4.3830,4.3940,4.3830,4.3910,40
2009-11-13,20:40:00,4.3920,4.3920,4.3790,4.3800,28
2009-11-13,20:45:00,4.3800,4.3800,4.3730,4.3750,71
2009-11-13,20:50:00,4.3770,4.3780,4.3730,4.3730,91
2009-11-13,20:55:00,4.3760,4.3880,4.3740,4.3880,40
2009-11-13,21:00:00,4.3810,4.3810,4.3550,4.3600,291
2009-11-13,21:05:00,4.3580,4.3620,4.3510,4.3570,123
2009-11-13,21:10:00,4.3600,4.3640,4.3410,4.3440,276
2009-11-13,21:15:00,4.3440,4.3640,4.3440,4.3620,159
2009-11-13,21:20:00,4.3630,4.3780,4.3630,4.3630,194
2009-11-13,21:25:00,4.3660,4.3730,4.3330,4.3490,510
2009-11-13,21:30:00,4.3510,4.3560,4.3490,4.3520,588
2009-11-13,21:35:00,4.3520,4.3580,4.3520,4.3570,782
2009-11-13,21:40:00,4.3570,4.3610,4.3450,4.3490,266
2009-11-13,21:45:00,4.3490,4.3540,4.3270,4.3300,962
2009-11-13,21:50:00,4.3300,4.3300,4.2870,4.3040,1689
2009-11-13,21:55:00,4.3040,4.3250,4.3000,4.3200,888
2009-11-13,22:00:00,4.3200,4.3350,4.3090,4.3250,1499
2009-11-13,22:05:00,4.3260,4.3340,4.3210,4.3340,693
2009-11-13,22:10:00,4.3310,4.3550,4.3260,4.3540,1105
2009-11-13,22:15:00,4.3530,4.3640,4.3450,4.3540,691
2009-11-13,22:20:00,4.3550,4.3690,4.3500,4.3670,455
2009-11-13,22:25:00,4.3670,4.3900,4.3640,4.3880,1050
2009-11-13,22:30:00,4.3880,4.4160,4.3870,4.4020,2227
2009-11-13,22:35:00,4.4050,4.4190,4.3950,4.3970,1381
2009-11-13,22:40:00,4.3980,4.4310,4.3920,4.4190,1234
2009-11-13,22:45:00,4.4170,4.4280,4.4090,4.4120,846
2009-11-13,22:50:00,4.4120,4.4230,4.3910,4.3950,660
2009-11-13,22:55:00,4.3960,4.4090,4.3930,4.4030,704
2009-11-13,23:00:00,4.4050,4.4150,4.3990,4.4130,532
2009-11-13,23:05:00,4.4110,4.4230,4.4100,4.4200,745
2009-11-13,23:10:00,4.4200,4.4340,4.4190,4.4330,625
2009-11-13,23:15:00,4.4340,4.4540,4.4320,4.4500,1716
2009-11-13,23:20:00,4.4500,4.4520,4.4400,4.4420,500
2009-11-13,23:25:00,4.4420,4.4460,4.4250,4.4330,582
2009-11-13,23:30:00,4.4280,4.4400,4.3440,4.3740,5868
2009-11-13,23:35:00,4.3720,4.4080,4.3600,4.4030,2070
2009-11-13,23:40:00,4.4040,4.4460,4.3970,4.4400,1821
2009-11-13,23:45:00,4.4400,4.4450,4.4040,4.4250,1363
2009-11-13,23:50:00,4.4260,4.4590,4.4220,4.4410,1951
2009-11-13,23:55:00,4.4440,4.4550,4.4260,4.4490,950
2009-11-14,00:00:00,4.4500,4.4590,4.4270,4.4440,1082
2009-11-14,00:05:00,4.4450,4.4450,4.3870,4.4070,1625
2009-11-14,00:10:00,4.4050,4.4060,4.3780,4.3930,903
2009-11-14,00:15:00,4.3960,4.4010,4.3730,4.3810,1059
2009-11-14,00:20:00,4.3800,4.4030,4.3780,4.3800,894
2009-11-14,00:25:00,4.3820,4.3970,4.3650,4.3900,859
2009-11-14,00:30:00,4.3910,4.3980,4.3830,4.3940,551
2009-11-14,00:35:00,4.3950,4.4130,4.3940,4.4100,610
2009-11-14,00:40:00,4.4100,4.4120,4.3760,4.3760,568
2009-11-14,00:45:00,4.3770,4.3800,4.3630,4.3650,1086
2009-11-14,00:50:00,4.3650,4.3660,4.3510,4.3580,886
2009-11-14,00:55:00,4.3570,4.3690,4.3530,4.3580,800
2009-11-14,01:00:00,4.3570,4.3770,4.3550,4.3770,714
2009-11-14,01:05:00,4.3770,4.3770,4.3650,4.3690,441
2009-11-14,01:10:00,4.3680,4.3940,4.3670,4.3910,559
2009-11-14,01:15:00,4.3920,4.3940,4.3800,4.3840,349
2009-11-14,01:20:00,4.3850,4.3860,4.3740,4.3820,302
2009-11-14,01:25:00,4.3810,4.3930,4.3810,4.3880,162
2009-11-14,01:30:00,4.3900,4.3910,4.3610,4.3640,285
2009-11-14,01:35:00,4.3630,4.3740,4.3410,4.3490,1141
2009-11-14,01:40:00,4.3500,4.3590,4.3370,4.3570,1024
2009-11-14,01:45:00,4.3580,4.3580,4.3310,4.3340,816
2009-11-14,01:50:00,4.3330,4.3340,4.3210,4.3240,945
2009-11-14,01:55:00,4.3230,4.3290,4.3200,4.3270,233
2009-11-14,02:00:00,4.3270,4.3500,4.3240,4.3430,479
2009-11-14,02:05:00,4.3450,4.3480,4.3310,4.3470,256
2009-11-14,02:10:00,4.3470,4.3480,4.3350,4.3360,314
2009-11-14,02:15:00,4.3370,4.3420,4.3310,4.3380,441
2009-11-14,02:20:00,4.3370,4.3600,4.3370,4.3550,484
2009-11-14,02:25:00,4.3560,4.3630,4.3510,4.3550,418
2009-11-14,02:30:00,4.3550,4.3720,4.3530,4.3660,487
2009-11-14,02:35:00,4.3660,4.3730,4.3620,4.3640,372
2009-11-14,02:40:00,4.3660,4.3720,4.3480,4.3500,342
2009-11-14,02:45:00,4.3510,4.3600,4.3380,4.3420,635
2009-11-14,02:50:00,4.3430,4.3650,4.3430,4.3630,331
2009-11-14,02:55:00,4.3620,4.3770,4.3610,4.3720,461
2009-11-14,03:00:00,4.3720,4.3750,4.3630,4.3690,383
2009-11-14,03:05:00,4.3700,4.4110,4.3670,4.4050,1212
2009-11-14,03:10:00,4.4050,4.4220,4.3980,4.4110,984
2009-11-14,03:15:00,4.4090,4.4270,4.4000,4.4260,1142
2009-11-14,03:20:00,4.4260,4.4360,4.4110,4.4220,1269
2009-11-14,03:25:00,4.4220,4.4370,4.3830,4.3920,3564
2009-11-14,03:30:00,4.3920,4.3960,4.3840,4.3850,1241
2009-11-14,03:35:00,4.3850,4.3940,4.3810,4.3900,262
2009-11-14,03:40:00,4.3900,4.3950,4.3880,4.3880,122
2009-11-14,03:45:00,4.3880,4.3940,4.3880,4.3930,66
2009-11-14,03:50:00,4.3930,4.3940,4.3910,4.3930,59
2009-11-14,03:55:00,4.3930,4.3940,4.3900,4.3900,37
2009-11-14,04:00:00,4.3900,4.3950,4.3900,4.3940,110
2009-11-14,04:05:00,4.3930,4.3990,4.3930,4.3970,24
2009-11-14,04:10:00,4.3960,4.4050,4.3960,4.4010,147
2009-11-14,04:15:00,4.4030,4.4080,4.4030,4.4050,82
2009-11-14,04:20:00,4.4050,4.4070,4.4010,4.4030,66
2009-11-14,04:25:00,4.4020,4.4050,4.4010,4.4010,35
2009-11-14,04:30:00,4.4010,4.4030,4.4000,4.4030,15
2009-11-14,04:35:00,4.4020,4.4020,4.3990,4.4000,18
2009-11-14,04:40:00,4.4000,4.4070,4.3980,4.4050,75
2009-11-14,04:45:00,4.4050,4.4060,4.4010,4.4010,28
2009-11-14,04:50:00,4.4010,4.4040,4.3990,4.3990,48
2009-11-14,04:55:00,4.3980,4.4000,4.3900,4.3990,106
2009-11-14,05:00:00,4.3980,4.4090,4.3960,4.4070,61
2009-11-14,05:05:00,4.4100,4.4100,4.4030,4.4060,18
2009-11-14,05:10:00,4.4050,4.4100,4.4040,4.4100,20
2009-11-14,05:15:00,4.4100,4.4100,4.4060,4.4100,6
2009-11-14,05:20:00,4.4100,4.4120,4.4070,4.4070,16
2009-11-14,05:25:00,4.4060,4.4120,4.4060,4.4120,12
2009-11-14,05:30:00,4.4100,4.4100,4.4080,4.4080,4
2009-11-14,05:35:00,4.4100,4.4120,4.4070,4.4120,5
2009-11-14,05:40:00,4.4100,4.4100,4.4060,4.4100,7
2009-11-14,05:45:00,4.4100,4.4110,4.4060,4.4100,16
2009-11-14,05:50:00,4.4120,4.4120,4.4100,4.4120,16
2009-11-14,05:55:00,4.4030,4.4030,4.3990,4.4000,6
2009-11-14,06:00:00,4.3990,4.4010,4.3990,4.4000,3
2009-11-14,06:05:00,4.4000,4.4030,4.4000,4.4030,2
2009-11-14,06:10:00,4.4030,4.4050,4.4030,4.4050,7
2009-11-14,06:40:00,4.3920,4.3920,4.3920,4.3920,1
2009-11-16,07:00:00,4.4400,4.4670,4.4350,4.4500,138
2009-11-16,07:05:00,4.4500,4.4570,4.4310,4.4350,37
2009-11-16,07:10:00,4.4360,4.4460,4.4290,4.4460,30
2009-11-16,07:15:00,4.4320,4.4370,4.4310,4.4370,12
2009-11-16,07:20:00,4.4390,4.4390,4.4300,4.4300,3
2009-11-16,07:25:00,4.4310,4.4450,4.4310,4.4440,11
2009-11-16,07:30:00,4.4470,4.4500,4.4460,4.4490,38
2009-11-16,07:35:00,4.4490,4.4500,4.4410,4.4480,8
2009-11-16,07:40:00,4.4380,4.4500,4.4380,4.4380,34
2009-11-16,07:50:00,4.4400,4.4400,4.4380,4.4380,3
2009-11-16,07:55:00,4.4420,4.4550,4.4420,4.4530,40
2009-11-16,08:00:00,4.4600,4.4600,4.4450,4.4450,11
2009-11-16,08:05:00,4.4440,4.4540,4.4440,4.4540,3
2009-11-16,08:10:00,4.4480,4.4480,4.4400,4.4400,15
2009-11-16,08:15:00,4.4470,4.4470,4.4300,4.4300,14
2009-11-16,08:20:00,4.4300,4.4390,4.4270,4.4370,12
2009-11-16,08:25:00,4.4320,4.4390,4.4290,4.4390,9
2009-11-16,08:30:00,4.4390,4.4410,4.4380,4.4380,5
2009-11-16,08:35:00,4.4390,4.4400,4.4360,4.4360,5
2009-11-16,08:40:00,4.4390,4.4400,4.4390,4.4400,11
2009-11-16,08:45:00,4.4340,4.4340,4.4340,4.4340,1
2009-11-16,08:50:00,4.4350,4.4490,4.4320,4.4430,29
2009-11-16,08:55:00,4.4470,4.4520,4.4440,4.4440,8
2009-11-16,09:00:00,4.4440,4.4440,4.4440,4.4440,1
2009-11-16,09:05:00,4.4400,4.4400,4.4400,4.4400,1
2009-11-16,09:15:00,4.4390,4.4440,4.4390,4.4440,26
2009-11-16,09:20:00,4.4410,4.4480,4.4410,4.4480,15
2009-11-16,09:25:00,4.4490,4.4490,4.4420,4.4420,5
2009-11-16,09:35:00,4.4360,4.4360,4.4360,4.4360,2
2009-11-16,09:40:00,4.4380,4.4380,4.4380,4.4380,1
2009-11-16,09:45:00,4.4410,4.4490,4.4410,4.4490,20
2009-11-16,09:55:00,4.4430,4.4430,4.4430,4.4430,1
2009-11-16,10:00:00,4.4400,4.4400,4.4400,4.4400,1
2009-11-16,10:05:00,4.4400,4.4490,4.4400,4.4450,64
2009-11-16,10:10:00,4.4450,4.4480,4.4440,4.4470,8
2009-11-16,10:15:00,4.4470,4.4470,4.4470,4.4470,1
2009-11-16,10:20:00,4.4480,4.4480,4.4480,4.4480,1
2009-11-16,10:25:00,4.4450,4.4450,4.4450,4.4450,1
2009-11-16,10:30:00,4.4450,4.4500,4.4450,4.4500,70
2009-11-16,10:35:00,4.4550,4.4640,4.4520,4.4520,10
2009-11-16,10:40:00,4.4570,4.4680,4.4570,4.4680,26
2009-11-16,10:45:00,4.4650,4.4690,4.4650,4.4650,16
2009-11-16,10:50:00,4.4650,4.4670,4.4650,4.4660,4
2009-11-16,10:55:00,4.4680,4.4700,4.4650,4.4700,17
2009-11-16,11:00:00,4.4690,4.4690,4.4600,4.4600,11
2009-11-16,11:10:00,4.4650,4.4650,4.4650,4.4650,2
2009-11-16,11:15:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-16,11:25:00,4.4650,4.4650,4.4650,4.4650,2
2009-11-16,11:30:00,4.4630,4.4630,4.4630,4.4630,1
2009-11-16,11:35:00,4.4630,4.4650,4.4620,4.4650,6
2009-11-16,11:45:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-16,11:50:00,4.4650,4.4730,4.4650,4.4710,32
2009-11-16,11:55:00,4.4700,4.4700,4.4640,4.4650,4
2009-11-16,12:00:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-16,12:10:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-16,12:20:00,4.4600,4.4600,4.4600,4.4600,2
2009-11-16,12:30:00,4.4610,4.4880,4.4550,4.4860,79
2009-11-16,12:35:00,4.4880,4.4900,4.4870,4.4880,42
2009-11-16,12:40:00,4.4880,4.4890,4.4880,4.4880,13
2009-11-16,12:45:00,4.4880,4.4890,4.4880,4.4880,14
2009-11-16,12:50:00,4.4880,4.4880,4.4880,4.4880,5
2009-11-16,12:55:00,4.4880,4.4880,4.4880,4.4880,10
2009-11-16,13:00:00,4.4880,4.4880,4.4840,4.4840,15
2009-11-16,13:05:00,4.4840,4.4840,4.4730,4.4800,15
2009-11-16,13:10:00,4.4810,4.4810,4.4770,4.4780,4
2009-11-16,13:15:00,4.4780,4.4780,4.4780,4.4780,3
2009-11-16,13:20:00,4.4780,4.4790,4.4760,4.4760,4
2009-11-16,13:25:00,4.4760,4.4780,4.4750,4.4780,6
2009-11-16,13:30:00,4.4840,4.4850,4.4840,4.4850,2
2009-11-16,13:35:00,4.4870,4.4900,4.4850,4.4870,15
2009-11-16,13:45:00,4.4850,4.4850,4.4850,4.4850,1
2009-11-16,13:50:00,4.4830,4.4830,4.4800,4.4800,5
2009-11-16,13:55:00,4.4800,4.4800,4.4800,4.4800,2
2009-11-16,14:00:00,4.4810,4.4810,4.4740,4.4760,7
2009-11-16,14:05:00,4.4760,4.4760,4.4760,4.4760,4
2009-11-16,14:10:00,4.4810,4.4810,4.4810,4.4810,1
2009-11-16,14:20:00,4.4760,4.4760,4.4760,4.4760,1
2009-11-16,14:25:00,4.4790,4.4790,4.4790,4.4790,1
2009-11-16,14:30:00,4.4730,4.4730,4.4730,4.4730,1
2009-11-16,14:35:00,4.4700,4.4700,4.4700,4.4700,2
2009-11-16,14:45:00,4.4730,4.4730,4.4680,4.4700,4
2009-11-16,14:50:00,4.4660,4.4660,4.4660,4.4660,2
2009-11-16,14:55:00,4.4680,4.4680,4.4680,4.4680,1
2009-11-16,15:00:00,4.4650,4.4660,4.4640,4.4660,5
2009-11-16,15:05:00,4.4660,4.4680,4.4660,4.4680,3
2009-11-16,15:10:00,4.4760,4.4760,4.4760,4.4760,1
2009-11-16,15:15:00,4.4760,4.4770,4.4760,4.4770,3
2009-11-16,15:20:00,4.4800,4.4800,4.4730,4.4730,10
2009-11-16,15:25:00,4.4690,4.4690,4.4630,4.4650,15
2009-11-16,15:30:00,4.4650,4.4650,4.4580,4.4580,13
2009-11-16,15:35:00,4.4640,4.4670,4.4640,4.4670,5
2009-11-16,15:40:00,4.4660,4.4670,4.4660,4.4670,2
2009-11-16,15:45:00,4.4730,4.4730,4.4700,4.4700,2
2009-11-16,15:50:00,4.4700,4.4700,4.4650,4.4650,2
2009-11-16,15:55:00,4.4740,4.4750,4.4740,4.4750,4
2009-11-16,16:00:00,4.4710,4.4770,4.4710,4.4710,5
2009-11-16,16:05:00,4.4690,4.4720,4.4630,4.4630,10
2009-11-16,16:10:00,4.4630,4.4650,4.4620,4.4620,5
2009-11-16,16:15:00,4.4620,4.4620,4.4620,4.4620,1
2009-11-16,16:20:00,4.4650,4.4690,4.4610,4.4610,5
2009-11-16,16:25:00,4.4700,4.4700,4.4700,4.4700,1
2009-11-16,16:35:00,4.4670,4.4670,4.4560,4.4620,14
2009-11-16,16:40:00,4.4590,4.4590,4.4590,4.4590,1
2009-11-16,16:45:00,4.4570,4.4600,4.4570,4.4570,6
2009-11-16,16:50:00,4.4570,4.4590,4.4570,4.4590,3
2009-11-16,16:55:00,4.4610,4.4610,4.4590,4.4590,7
2009-11-16,17:00:00,4.4590,4.4600,4.4560,4.4560,8
2009-11-16,17:05:00,4.4550,4.4570,4.4550,4.4570,9
2009-11-16,17:10:00,4.4570,4.4580,4.4560,4.4570,6
2009-11-16,17:15:00,4.4560,4.4560,4.4560,4.4560,4
2009-11-16,17:20:00,4.4560,4.4560,4.4560,4.4560,1
2009-11-16,17:25:00,4.4560,4.4570,4.4560,4.4570,2
2009-11-16,17:30:00,4.4560,4.4560,4.4530,4.4540,14
2009-11-16,17:40:00,4.4540,4.4540,4.4540,4.4540,1
2009-11-16,17:45:00,4.4540,4.4540,4.4520,4.4520,2
2009-11-16,17:55:00,4.4540,4.4540,4.4520,4.4520,4
2009-11-16,18:00:00,4.4520,4.4520,4.4510,4.4510,4
2009-11-16,18:05:00,4.4520,4.4520,4.4520,4.4520,2
2009-11-16,18:10:00,4.4530,4.4530,4.4530,4.4530,1
2009-11-16,18:15:00,4.4520,4.4520,4.4510,4.4520,9
2009-11-16,18:20:00,4.4540,4.4540,4.4540,4.4540,1
2009-11-16,18:25:00,4.4500,4.4550,4.4350,4.4380,44
2009-11-16,18:30:00,4.4390,4.4390,4.4380,4.4380,4
2009-11-16,18:35:00,4.4370,4.4370,4.4360,4.4360,6
2009-11-16,18:40:00,4.4360,4.4470,4.4360,4.4410,50
2009-11-16,18:45:00,4.4410,4.4420,4.4380,4.4380,8
2009-11-16,18:50:00,4.4360,4.4380,4.4330,4.4380,19
2009-11-16,18:55:00,4.4350,4.4450,4.4300,4.4380,86
2009-11-16,19:00:00,4.4320,4.4400,4.4310,4.4350,21
2009-11-16,19:05:00,4.4350,4.4400,4.4350,4.4350,21
2009-11-16,19:10:00,4.4350,4.4400,4.4320,4.4320,13
2009-11-16,19:15:00,4.4340,4.4340,4.4340,4.4340,2
2009-11-16,19:20:00,4.4340,4.4340,4.4300,4.4320,11
2009-11-16,19:25:00,4.4320,4.4320,4.4320,4.4320,5
2009-11-16,19:30:00,4.4330,4.4330,4.4330,4.4330,4
2009-11-16,19:35:00,4.4340,4.4490,4.4340,4.4490,33
2009-11-16,19:40:00,4.4440,4.4480,4.4440,4.4440,7
2009-11-16,19:45:00,4.4360,4.4360,4.4360,4.4360,1
2009-11-16,19:50:00,4.4360,4.4380,4.4350,4.4380,4
2009-11-16,19:55:00,4.4370,4.4370,4.4360,4.4360,5
2009-11-16,20:00:00,4.4370,4.4370,4.4310,4.4310,9
2009-11-16,20:05:00,4.4310,4.4410,4.4210,4.4350,201
2009-11-16,20:10:00,4.4350,4.4350,4.4300,4.4300,4
2009-11-16,20:15:00,4.4300,4.4310,4.4260,4.4260,22
2009-11-16,20:20:00,4.4290,4.4290,4.4200,4.4260,45
2009-11-16,20:25:00,4.4260,4.4290,4.4250,4.4280,103
2009-11-16,20:30:00,4.4280,4.4420,4.4260,4.4380,77
2009-11-16,20:35:00,4.4430,4.4450,4.4420,4.4450,52
2009-11-16,20:40:00,4.4450,4.4750,4.4440,4.4690,271
2009-11-16,20:45:00,4.4700,4.4770,4.4570,4.4660,51
2009-11-16,20:50:00,4.4620,4.4640,4.4500,4.4590,113
2009-11-16,20:55:00,4.4580,4.4590,4.4540,4.4540,146
2009-11-16,21:00:00,4.4540,4.4720,4.4500,4.4630,255
2009-11-16,21:05:00,4.4650,4.4800,4.4630,4.4750,427
2009-11-16,21:10:00,4.4780,4.4900,4.4780,4.4800,261
2009-11-16,21:15:00,4.4780,4.4780,4.4470,4.4480,506
2009-11-16,21:20:00,4.4500,4.4560,4.4250,4.4380,525
2009-11-16,21:25:00,4.4360,4.4470,4.4340,4.4420,129
2009-11-16,21:30:00,4.4420,4.4480,4.4260,4.4430,237
2009-11-16,21:35:00,4.4440,4.4550,4.4340,4.4400,350
2009-11-16,21:40:00,4.4400,4.4470,4.3960,4.4100,935
2009-11-16,21:45:00,4.4110,4.4160,4.3970,4.4150,1144
2009-11-16,21:50:00,4.4160,4.4370,4.4140,4.4370,688
2009-11-16,21:55:00,4.4370,4.4420,4.4240,4.4240,410
2009-11-16,22:00:00,4.4230,4.4260,4.3850,4.3900,2120
2009-11-16,22:05:00,4.3920,4.4030,4.3820,4.3910,910
2009-11-16,22:10:00,4.3920,4.4150,4.3920,4.4080,680
2009-11-16,22:15:00,4.4080,4.4240,4.4020,4.4200,531
2009-11-16,22:20:00,4.4190,4.4410,4.4150,4.4330,872
2009-11-16,22:25:00,4.4330,4.4670,4.4260,4.4650,737
2009-11-16,22:30:00,4.4660,4.4700,4.4430,4.4430,1098
2009-11-16,22:35:00,4.4440,4.4640,4.4410,4.4490,592
2009-11-16,22:40:00,4.4480,4.4900,4.4420,4.4720,1661
2009-11-16,22:45:00,4.4730,4.4770,4.4660,4.4670,557
2009-11-16,22:50:00,4.4690,4.5240,4.4670,4.5140,3044
2009-11-16,22:55:00,4.5150,4.5620,4.5110,4.5500,4025
2009-11-16,23:00:00,4.5490,4.5520,4.5310,4.5370,1573
2009-11-16,23:05:00,4.5370,4.5430,4.5270,4.5380,1204
2009-11-16,23:10:00,4.5380,4.5990,4.5370,4.5840,3628
2009-11-16,23:15:00,4.5840,4.5880,4.5690,4.5850,2024
2009-11-16,23:20:00,4.5840,4.5840,4.5660,4.5690,1291
2009-11-16,23:25:00,4.5690,4.5800,4.5540,4.5720,1174
2009-11-16,23:30:00,4.5700,4.5740,4.5550,4.5600,709
2009-11-16,23:35:00,4.5600,4.5780,4.5550,4.5780,1004
2009-11-16,23:40:00,4.5770,4.6000,4.5720,4.5880,1234
2009-11-16,23:45:00,4.5870,4.6240,4.5780,4.6220,2161
2009-11-16,23:50:00,4.6220,4.6220,4.6010,4.6040,1745
2009-11-16,23:55:00,4.6030,4.6070,4.5820,4.5900,1384
2009-11-17,00:00:00,4.5890,4.5940,4.5680,4.5830,1139
2009-11-17,00:05:00,4.5840,4.5890,4.5660,4.5830,1521
2009-11-17,00:10:00,4.5820,4.6000,4.5800,4.5950,689
2009-11-17,00:15:00,4.5910,4.6100,4.5830,4.6070,708
2009-11-17,00:20:00,4.6080,4.6320,4.5920,4.6170,1987
2009-11-17,00:25:00,4.6150,4.6310,4.5980,4.6030,1423
2009-11-17,00:30:00,4.6020,4.6200,4.5990,4.6070,809
2009-11-17,00:35:00,4.6100,4.6300,4.6070,4.6260,902
2009-11-17,00:40:00,4.6230,4.6230,4.6040,4.6040,611
2009-11-17,00:45:00,4.6040,4.6180,4.5870,4.6110,933
2009-11-17,00:50:00,4.6110,4.6360,4.6110,4.6200,1058
2009-11-17,00:55:00,4.6230,4.6280,4.6120,4.6180,542
2009-11-17,01:00:00,4.6190,4.6290,4.6130,4.6220,522
2009-11-17,01:05:00,4.6260,4.6340,4.5990,4.6130,763
2009-11-17,01:10:00,4.6110,4.6270,4.6100,4.6270,463
2009-11-17,01:15:00,4.6270,4.6290,4.5980,4.6060,902
2009-11-17,01:20:00,4.6050,4.6090,4.5800,4.5850,887
2009-11-17,01:25:00,4.5830,4.6030,4.5810,4.5880,750
2009-11-17,01:30:00,4.5900,4.6100,4.5890,4.6000,407
2009-11-17,01:35:00,4.5980,4.6110,4.5980,4.6060,173
2009-11-17,01:40:00,4.6060,4.6100,4.6040,4.6050,185
2009-11-17,01:45:00,4.6060,4.6160,4.6040,4.6100,190
2009-11-17,01:50:00,4.6100,4.6170,4.5950,4.6030,380
2009-11-17,01:55:00,4.6040,4.6250,4.6030,4.6060,572
2009-11-17,02:00:00,4.6070,4.6190,4.6050,4.6150,257
2009-11-17,02:05:00,4.6140,4.6300,4.6090,4.6240,326
2009-11-17,02:10:00,4.6230,4.6270,4.6100,4.6190,515
2009-11-17,02:15:00,4.6190,4.6200,4.6040,4.6050,837
2009-11-17,02:20:00,4.6050,4.6130,4.5990,4.6130,585
2009-11-17,02:25:00,4.6130,4.6200,4.6040,4.6060,391
2009-11-17,02:30:00,4.6070,4.6160,4.6020,4.6100,661
2009-11-17,02:35:00,4.6100,4.6250,4.6070,4.6100,621
2009-11-17,02:40:00,4.6100,4.6190,4.6050,4.6110,239
2009-11-17,02:45:00,4.6100,4.6100,4.6030,4.6040,212
2009-11-17,02:50:00,4.6020,4.6080,4.5900,4.6030,771
2009-11-17,02:55:00,4.6020,4.6060,4.5930,4.6000,295
2009-11-17,03:00:00,4.6000,4.6040,4.5910,4.6000,773
2009-11-17,03:05:00,4.6000,4.6430,4.6000,4.6380,1797
2009-11-17,03:10:00,4.6370,4.6460,4.6240,4.6300,1056
2009-11-17,03:15:00,4.6300,4.6400,4.6250,4.6390,990
2009-11-17,03:20:00,4.6380,4.6560,4.6320,4.6350,2582
2009-11-17,03:25:00,4.6360,4.6400,4.6060,4.6100,4348
2009-11-17,03:30:00,4.6120,4.6260,4.6090,4.6240,1335
2009-11-17,03:35:00,4.6230,4.6330,4.6230,4.6300,464
2009-11-17,03:40:00,4.6280,4.6290,4.6250,4.6250,478
2009-11-17,03:45:00,4.6260,4.6280,4.6260,4.6270,182
2009-11-17,03:50:00,4.6260,4.6280,4.6250,4.6270,267
2009-11-17,03:55:00,4.6280,4.6280,4.6140,4.6260,195
2009-11-17,04:00:00,4.6250,4.6270,4.6220,4.6260,104
2009-11-17,04:05:00,4.6270,4.6280,4.6210,4.6210,167
2009-11-17,04:10:00,4.6200,4.6230,4.6140,4.6180,298
2009-11-17,04:15:00,4.6180,4.6210,4.6160,4.6170,100
2009-11-17,04:20:00,4.6180,4.6180,4.6150,4.6160,65
2009-11-17,04:25:00,4.6160,4.6180,4.6150,4.6180,51
2009-11-17,04:30:00,4.6170,4.6200,4.6130,4.6200,149
2009-11-17,04:35:00,4.6190,4.6220,4.6170,4.6180,94
2009-11-17,04:40:00,4.6170,4.6210,4.6110,4.6190,117
2009-11-17,04:45:00,4.6200,4.6220,4.6190,4.6210,12
2009-11-17,04:50:00,4.6210,4.6310,4.6200,4.6290,111
2009-11-17,04:55:00,4.6280,4.6340,4.6280,4.6340,54
2009-11-17,05:00:00,4.6320,4.6330,4.6240,4.6250,55
2009-11-17,05:05:00,4.6230,4.6340,4.6200,4.6340,80
2009-11-17,05:10:00,4.6330,4.6330,4.6300,4.6300,11
2009-11-17,05:15:00,4.6290,4.6290,4.6290,4.6290,7
2009-11-17,05:20:00,4.6310,4.6310,4.6300,4.6300,8
2009-11-17,05:25:00,4.6280,4.6280,4.6200,4.6260,21
2009-11-17,05:30:00,4.6270,4.6370,4.6260,4.6370,56
2009-11-17,05:35:00,4.6360,4.6430,4.6310,4.6370,41
2009-11-17,05:40:00,4.6360,4.6420,4.6360,4.6410,10
2009-11-17,05:45:00,4.6400,4.6450,4.6400,4.6450,29
2009-11-17,05:50:00,4.6450,4.6450,4.6410,4.6420,57
2009-11-17,05:55:00,4.6420,4.6500,4.6420,4.6500,27
2009-11-17,06:00:00,4.6470,4.6500,4.6420,4.6500,22
2009-11-17,06:05:00,4.6490,4.6490,4.6450,4.6450,2
2009-11-17,06:10:00,4.6450,4.6450,4.6450,4.6450,1
2009-11-17,06:45:00,4.6140,4.6140,4.6140,4.6140,1
2009-11-17,07:00:00,4.6320,4.6340,4.6300,4.6330,36
2009-11-17,07:05:00,4.6320,4.6330,4.6290,4.6290,10
2009-11-17,07:10:00,4.6280,4.6350,4.6280,4.6350,23
2009-11-17,07:20:00,4.6310,4.6350,4.6300,4.6310,17
2009-11-17,07:25:00,4.6300,4.6310,4.6300,4.6310,8
2009-11-17,07:30:00,4.6280,4.6280,4.6280,4.6280,4
2009-11-17,07:35:00,4.6320,4.6320,4.6320,4.6320,1
2009-11-17,07:45:00,4.6320,4.6320,4.6320,4.6320,1
2009-11-17,07:50:00,4.6320,4.6320,4.6320,4.6320,1
2009-11-17,07:55:00,4.6290,4.6290,4.6270,4.6270,2
2009-11-17,08:05:00,4.6250,4.6250,4.6240,4.6240,2
2009-11-17,08:10:00,4.6290,4.6290,4.6290,4.6290,1
2009-11-17,08:15:00,4.6330,4.6330,4.6330,4.6330,1
2009-11-17,08:20:00,4.6330,4.6330,4.6330,4.6330,2
2009-11-17,08:25:00,4.6370,4.6370,4.6370,4.6370,1
2009-11-17,08:30:00,4.6370,4.6420,4.6370,4.6420,3
2009-11-17,08:35:00,4.6430,4.6480,4.6430,4.6430,4
2009-11-17,08:40:00,4.6440,4.6490,4.6440,4.6490,9
2009-11-17,08:50:00,4.6470,4.6470,4.6470,4.6470,1
2009-11-17,08:55:00,4.6450,4.6450,4.6450,4.6450,2
2009-11-17,09:05:00,4.6480,4.6480,4.6480,4.6480,1
2009-11-17,09:15:00,4.6460,4.6460,4.6460,4.6460,1
2009-11-17,09:20:00,4.6450,4.6490,4.6400,4.6400,6
2009-11-17,09:30:00,4.6410,4.6410,4.6310,4.6310,8
2009-11-17,09:35:00,4.6310,4.6440,4.6290,4.6440,18
2009-11-17,09:40:00,4.6440,4.6440,4.6440,4.6440,1
2009-11-17,09:55:00,4.6420,4.6420,4.6420,4.6420,1
2009-11-17,10:05:00,4.6420,4.6420,4.6420,4.6420,1
2009-11-17,10:15:00,4.6360,4.6430,4.6350,4.6430,9
2009-11-17,10:20:00,4.6360,4.6360,4.6360,4.6360,1
2009-11-17,10:25:00,4.6350,4.6350,4.6350,4.6350,1
2009-11-17,10:30:00,4.6350,4.6350,4.6250,4.6250,13
2009-11-17,10:35:00,4.6250,4.6250,4.6240,4.6250,4
2009-11-17,10:45:00,4.6340,4.6340,4.6340,4.6340,1
2009-11-17,10:55:00,4.6260,4.6260,4.6260,4.6260,1
2009-11-17,11:00:00,4.6240,4.6240,4.6200,4.6200,10
2009-11-17,11:05:00,4.6240,4.6260,4.6210,4.6210,4
2009-11-17,11:10:00,4.6200,4.6200,4.6200,4.6200,3
2009-11-17,11:15:00,4.6200,4.6230,4.6200,4.6230,8
2009-11-17,11:25:00,4.6200,4.6240,4.6200,4.6240,2
2009-11-17,11:35:00,4.6240,4.6280,4.6240,4.6280,17
2009-11-17,11:45:00,4.6410,4.6420,4.6410,4.6420,2
2009-11-17,11:50:00,4.6400,4.6400,4.6320,4.6320,2
2009-11-17,11:55:00,4.6310,4.6310,4.6310,4.6310,1
2009-11-17,12:15:00,4.6280,4.6280,4.6280,4.6280,1
2009-11-17,12:20:00,4.6220,4.6220,4.6220,4.6220,1
2009-11-17,12:25:00,4.6380,4.6380,4.6380,4.6380,1
2009-11-17,12:30:00,4.6300,4.6300,4.6130,4.6130,42
2009-11-17,12:35:00,4.6120,4.6140,4.6060,4.6140,35
2009-11-17,12:40:00,4.6120,4.6120,4.6090,4.6090,6
2009-11-17,12:45:00,4.6090,4.6130,4.6070,4.6090,11
2009-11-17,12:50:00,4.6090,4.6110,4.6090,4.6110,3
2009-11-17,12:55:00,4.6110,4.6110,4.6110,4.6110,1
2009-11-17,13:00:00,4.6110,4.6110,4.6080,4.6100,7
2009-11-17,13:10:00,4.6040,4.6070,4.6030,4.6070,11
2009-11-17,13:15:00,4.6110,4.6110,4.6050,4.6050,2
2009-11-17,13:20:00,4.6050,4.6050,4.6040,4.6040,4
2009-11-17,13:25:00,4.6030,4.6050,4.6030,4.6050,5
2009-11-17,13:30:00,4.6050,4.6090,4.6050,4.6070,7
2009-11-17,13:35:00,4.6090,4.6090,4.6090,4.6090,2
2009-11-17,13:45:00,4.6070,4.6070,4.6070,4.6070,1
2009-11-17,13:55:00,4.6090,4.6230,4.6070,4.6120,37
2009-11-17,14:00:00,4.6110,4.6110,4.6060,4.6060,3
2009-11-17,14:05:00,4.6050,4.6060,4.6030,4.6030,5
2009-11-17,14:10:00,4.6060,4.6060,4.6060,4.6060,1
2009-11-17,14:15:00,4.6040,4.6040,4.6040,4.6040,1
2009-11-17,14:20:00,4.6060,4.6060,4.6060,4.6060,1
2009-11-17,14:25:00,4.6030,4.6030,4.5960,4.6000,41
2009-11-17,14:30:00,4.6030,4.6060,4.5960,4.6060,10
2009-11-17,14:35:00,4.6000,4.6000,4.6000,4.6000,1
2009-11-17,14:45:00,4.6010,4.6030,4.6010,4.6030,2
2009-11-17,15:00:00,4.6060,4.6060,4.6040,4.6040,2
2009-11-17,15:05:00,4.6030,4.6070,4.6030,4.6030,3
2009-11-17,15:15:00,4.6040,4.6060,4.6040,4.6060,4
2009-11-17,15:30:00,4.6050,4.6050,4.6050,4.6050,1
2009-11-17,15:35:00,4.6040,4.6040,4.6040,4.6040,3
2009-11-17,15:45:00,4.6050,4.6070,4.6050,4.6070,8
2009-11-17,15:50:00,4.6070,4.6070,4.6060,4.6060,2
2009-11-17,15:55:00,4.6070,4.6130,4.6070,4.6130,79
2009-11-17,16:00:00,4.6100,4.6120,4.6100,4.6120,19
2009-11-17,16:05:00,4.6130,4.6150,4.6130,4.6150,7
2009-11-17,16:10:00,4.6140,4.6140,4.6120,4.6140,6
2009-11-17,16:15:00,4.6120,4.6120,4.6120,4.6120,2
2009-11-17,16:20:00,4.6110,4.6120,4.6100,4.6120,18
2009-11-17,16:25:00,4.6130,4.6170,4.6120,4.6170,43
2009-11-17,16:30:00,4.6160,4.6170,4.6160,4.6170,6
2009-11-17,16:35:00,4.6140,4.6200,4.6130,4.6160,38
2009-11-17,16:40:00,4.6150,4.6190,4.6150,4.6170,11
2009-11-17,16:45:00,4.6160,4.6170,4.6130,4.6170,25
2009-11-17,16:50:00,4.6170,4.6170,4.6140,4.6150,20
2009-11-17,16:55:00,4.6160,4.6200,4.6160,4.6170,30
2009-11-17,17:00:00,4.6160,4.6160,4.6140,4.6140,13
2009-11-17,17:05:00,4.6130,4.6140,4.6130,4.6140,3
2009-11-17,17:10:00,4.6130,4.6160,4.6130,4.6160,27
2009-11-17,17:15:00,4.6160,4.6220,4.6160,4.6190,78
2009-11-17,17:20:00,4.6170,4.6170,4.6170,4.6170,1
2009-11-17,17:25:00,4.6170,4.6170,4.6140,4.6160,10
2009-11-17,17:30:00,4.6160,4.6160,4.6140,4.6140,6
2009-11-17,17:35:00,4.6160,4.6230,4.6160,4.6210,23
2009-11-17,17:40:00,4.6220,4.6220,4.6180,4.6180,4
2009-11-17,17:45:00,4.6170,4.6200,4.6160,4.6180,33
2009-11-17,17:50:00,4.6180,4.6180,4.6180,4.6180,1
2009-11-17,17:55:00,4.6180,4.6190,4.6180,4.6190,6
2009-11-17,18:00:00,4.6190,4.6190,4.6130,4.6130,7
2009-11-17,18:05:00,4.6150,4.6190,4.6150,4.6190,36
2009-11-17,18:10:00,4.6180,4.6180,4.6180,4.6180,1
2009-11-17,18:15:00,4.6160,4.6160,4.6140,4.6160,15
2009-11-17,18:20:00,4.6140,4.6140,4.6120,4.6140,52
2009-11-17,18:25:00,4.6150,4.6160,4.6120,4.6150,20
2009-11-17,18:30:00,4.6160,4.6170,4.6120,4.6150,42
2009-11-17,18:35:00,4.6150,4.6150,4.6130,4.6150,21
2009-11-17,18:40:00,4.6120,4.6160,4.6070,4.6070,40
2009-11-17,18:45:00,4.6080,4.6120,4.6010,4.6050,93
2009-11-17,18:50:00,4.6040,4.6110,4.6040,4.6090,19
2009-11-17,18:55:00,4.6110,4.6200,4.6100,4.6150,38
2009-11-17,19:00:00,4.6160,4.6160,4.6010,4.6050,21
2009-11-17,19:05:00,4.6060,4.6060,4.5970,4.5980,30
2009-11-17,19:10:00,4.5950,4.5960,4.5870,4.5930,51
2009-11-17,19:15:00,4.5970,4.5980,4.5910,4.5980,26
2009-11-17,19:20:00,4.5980,4.6000,4.5950,4.6000,61
2009-11-17,19:25:00,4.5990,4.6000,4.5970,4.5970,12
2009-11-17,19:30:00,4.5960,4.5960,4.5930,4.5940,9
2009-11-17,19:35:00,4.5920,4.5920,4.5820,4.5830,48
2009-11-17,19:40:00,4.5850,4.5920,4.5850,4.5890,77
2009-11-17,19:45:00,4.5870,4.5900,4.5850,4.5850,4
2009-11-17,19:50:00,4.5860,4.5910,4.5840,4.5860,28
2009-11-17,19:55:00,4.5880,4.6010,4.5880,4.5910,34
2009-11-17,20:00:00,4.5940,4.6020,4.5920,4.6020,105
2009-11-17,20:05:00,4.5960,4.5960,4.5890,4.5890,33
2009-11-17,20:10:00,4.5850,4.5860,4.5840,4.5850,11
2009-11-17,20:15:00,4.5840,4.5880,4.5760,4.5780,139
2009-11-17,20:20:00,4.5790,4.5950,4.5780,4.5870,120
2009-11-17,20:25:00,4.5850,4.5950,4.5810,4.5820,70
2009-11-17,20:30:00,4.5810,4.5910,4.5730,4.5890,126
2009-11-17,20:35:00,4.5890,4.5900,4.5740,4.5740,160
2009-11-17,20:40:00,4.5730,4.5810,4.5640,4.5710,193
2009-11-17,20:45:00,4.5700,4.5770,4.5700,4.5740,82
2009-11-17,20:50:00,4.5740,4.5920,4.5730,4.5850,237
2009-11-17,20:55:00,4.5910,4.6080,4.5900,4.6050,256
2009-11-17,21:00:00,4.6020,4.6040,4.5890,4.6000,265
2009-11-17,21:05:00,4.6010,4.6300,4.6010,4.6260,587
2009-11-17,21:10:00,4.6250,4.6400,4.6190,4.6380,526
2009-11-17,21:15:00,4.6360,4.6950,4.6340,4.6770,1693
2009-11-17,21:20:00,4.6770,4.6810,4.6610,4.6790,920
2009-11-17,21:25:00,4.6790,4.7070,4.6790,4.7020,959
2009-11-17,21:30:00,4.7030,4.7050,4.6770,4.6790,820
2009-11-17,21:35:00,4.6790,4.6800,4.6590,4.6710,993
2009-11-17,21:40:00,4.6710,4.7020,4.6680,4.7010,658
2009-11-17,21:45:00,4.7020,4.7340,4.7000,4.7200,2048
2009-11-17,21:50:00,4.7230,4.7280,4.7040,4.7080,930
2009-11-17,21:55:00,4.7070,4.7190,4.7000,4.7110,775
2009-11-17,22:00:00,4.7120,4.7120,4.6760,4.6780,2438
2009-11-17,22:05:00,4.6780,4.6950,4.6730,4.6800,1364
2009-11-17,22:10:00,4.6780,4.6830,4.6560,4.6570,1031
2009-11-17,22:15:00,4.6560,4.6600,4.6350,4.6470,2255
2009-11-17,22:20:00,4.6470,4.6470,4.6010,4.6170,2289
2009-11-17,22:25:00,4.6160,4.6350,4.6140,4.6330,1015
2009-11-17,22:30:00,4.6330,4.6360,4.5900,4.5910,1656
2009-11-17,22:35:00,4.5910,4.5950,4.5730,4.5840,2646
2009-11-17,22:40:00,4.5810,4.6180,4.5760,4.5900,1560
2009-11-17,22:45:00,4.5880,4.6130,4.5860,4.5960,1229
2009-11-17,22:50:00,4.5970,4.6010,4.5770,4.5840,1060
2009-11-17,22:55:00,4.5820,4.5860,4.5650,4.5700,1684
2009-11-17,23:00:00,4.5700,4.5840,4.5680,4.5820,1039
2009-11-17,23:05:00,4.5830,4.5950,4.5570,4.5950,2249
2009-11-17,23:10:00,4.5940,4.6130,4.5890,4.6000,1000
2009-11-17,23:15:00,4.6010,4.6210,4.5950,4.6150,1127
2009-11-17,23:20:00,4.6150,4.6250,4.6070,4.6170,780
2009-11-17,23:25:00,4.6170,4.6300,4.6110,4.6230,1112
2009-11-17,23:30:00,4.6220,4.6250,4.5910,4.5990,1162
2009-11-17,23:35:00,4.5990,4.6010,4.5830,4.5860,541
2009-11-17,23:40:00,4.5860,4.6000,4.5830,4.5920,426
2009-11-17,23:45:00,4.5910,4.6150,4.5910,4.6090,582
2009-11-17,23:50:00,4.6100,4.6250,4.6030,4.6210,501
2009-11-17,23:55:00,4.6220,4.6440,4.6210,4.6430,1082
2009-11-18,00:00:00,4.6440,4.6510,4.6310,4.6340,555
2009-11-18,00:05:00,4.6340,4.6380,4.6270,4.6350,574
2009-11-18,00:10:00,4.6330,4.6390,4.6230,4.6260,331
2009-11-18,00:15:00,4.6250,4.6260,4.6170,4.6230,429
2009-11-18,00:20:00,4.6200,4.6240,4.6050,4.6150,575
2009-11-18,00:25:00,4.6150,4.6430,4.6080,4.6410,1200
2009-11-18,00:30:00,4.6430,4.6500,4.6290,4.6350,699
2009-11-18,00:35:00,4.6330,4.6350,4.6050,4.6140,1006
2009-11-18,00:40:00,4.6150,4.6160,4.5730,4.5850,1848
2009-11-18,00:45:00,4.5840,4.5890,4.5720,4.5880,1380
2009-11-18,00:50:00,4.5880,4.5880,4.5730,4.5820,545
2009-11-18,00:55:00,4.5810,4.5870,4.5760,4.5820,452
2009-11-18,01:00:00,4.5810,4.5860,4.5740,4.5810,548
2009-11-18,01:05:00,4.5810,4.5990,4.5780,4.5880,713
2009-11-18,01:10:00,4.5870,4.6130,4.5830,4.5950,646
2009-11-18,01:15:00,4.5970,4.5990,4.5760,4.5790,679
2009-11-18,01:20:00,4.5800,4.6100,4.5770,4.6080,660
2009-11-18,01:25:00,4.6070,4.6070,4.5860,4.5890,349
2009-11-18,01:30:00,4.5880,4.6140,4.5800,4.6140,686
2009-11-18,01:35:00,4.6110,4.6120,4.5860,4.5900,440
2009-11-18,01:40:00,4.5910,4.5950,4.5760,4.5790,387
2009-11-18,01:45:00,4.5790,4.5800,4.5710,4.5760,413
2009-11-18,01:50:00,4.5750,4.5790,4.5650,4.5690,721
2009-11-18,01:55:00,4.5700,4.5710,4.5550,4.5570,647
2009-11-18,02:00:00,4.5560,4.5570,4.5300,4.5460,1860
2009-11-18,02:05:00,4.5450,4.5570,4.5390,4.5530,945
2009-11-18,02:10:00,4.5530,4.5590,4.5200,4.5230,1263
2009-11-18,02:15:00,4.5220,4.5360,4.5200,4.5260,1299
2009-11-18,02:20:00,4.5260,4.5410,4.5150,4.5300,1105
2009-11-18,02:25:00,4.5300,4.5380,4.5270,4.5380,284
2009-11-18,02:30:00,4.5370,4.5390,4.5260,4.5290,300
2009-11-18,02:35:00,4.5300,4.5300,4.5150,4.5280,516
2009-11-18,02:40:00,4.5290,4.5560,4.5210,4.5460,597
2009-11-18,02:45:00,4.5470,4.5610,4.5410,4.5530,527
2009-11-18,02:50:00,4.5520,4.5550,4.5330,4.5380,446
2009-11-18,02:55:00,4.5370,4.5380,4.5270,4.5350,488
2009-11-18,03:00:00,4.5330,4.5370,4.5240,4.5250,472
2009-11-18,03:05:00,4.5260,4.5260,4.5120,4.5200,875
2009-11-18,03:10:00,4.5210,4.5380,4.5110,4.5330,953
2009-11-18,03:15:00,4.5340,4.5470,4.5260,4.5430,788
2009-11-18,03:20:00,4.5440,4.5560,4.5330,4.5350,1159
2009-11-18,03:25:00,4.5340,4.5450,4.5150,4.5430,1738
2009-11-18,03:30:00,4.5410,4.5460,4.5360,4.5400,433
2009-11-18,03:35:00,4.5410,4.5440,4.5400,4.5430,145
2009-11-18,03:40:00,4.5420,4.5450,4.5390,4.5410,272
2009-11-18,03:45:00,4.5400,4.5410,4.5300,4.5390,70
2009-11-18,03:50:00,4.5390,4.5420,4.5380,4.5400,99
2009-11-18,03:55:00,4.5400,4.5440,4.5400,4.5420,54
2009-11-18,04:00:00,4.5430,4.5460,4.5300,4.5420,68
2009-11-18,04:05:00,4.5410,4.5430,4.5390,4.5430,69
2009-11-18,04:10:00,4.5420,4.5430,4.5400,4.5400,20
2009-11-18,04:15:00,4.5410,4.5440,4.5410,4.5440,23
2009-11-18,04:20:00,4.5440,4.5450,4.5420,4.5430,34
2009-11-18,04:25:00,4.5440,4.5460,4.5430,4.5430,25
2009-11-18,04:30:00,4.5420,4.5440,4.5410,4.5440,16
2009-11-18,04:35:00,4.5420,4.5440,4.5390,4.5410,46
2009-11-18,04:40:00,4.5410,4.5430,4.5360,4.5360,88
2009-11-18,04:45:00,4.5350,4.5380,4.5350,4.5360,48
2009-11-18,04:50:00,4.5360,4.5400,4.5360,4.5380,45
2009-11-18,04:55:00,4.5400,4.5400,4.5370,4.5370,23
2009-11-18,05:00:00,4.5390,4.5400,4.5390,4.5400,8
2009-11-18,05:05:00,4.5390,4.5390,4.5200,4.5260,79
2009-11-18,05:10:00,4.5270,4.5360,4.5270,4.5340,18
2009-11-18,05:15:00,4.5360,4.5380,4.5330,4.5370,29
2009-11-18,05:20:00,4.5330,4.5370,4.5300,4.5370,33
2009-11-18,05:25:00,4.5370,4.5380,4.5340,4.5340,20
2009-11-18,05:30:00,4.5370,4.5370,4.5320,4.5320,7
2009-11-18,05:35:00,4.5310,4.5320,4.5210,4.5210,67
2009-11-18,05:40:00,4.5200,4.5310,4.5200,4.5270,27
2009-11-18,05:45:00,4.5270,4.5300,4.5270,4.5300,5
2009-11-18,05:50:00,4.5300,4.5300,4.5290,4.5290,2
2009-11-18,05:55:00,4.5270,4.5310,4.5240,4.5290,22
2009-11-18,06:00:00,4.5310,4.5350,4.5310,4.5350,26
2009-11-18,06:05:00,4.5350,4.5390,4.5350,4.5390,30
2009-11-18,06:10:00,4.5390,4.5400,4.5250,4.5310,35
2009-11-18,06:30:00,4.5300,4.5300,4.5300,4.5300,1
2009-11-18,07:00:00,4.5400,4.5490,4.5280,4.5280,41
2009-11-18,07:05:00,4.5280,4.5330,4.5280,4.5330,7
2009-11-18,07:10:00,4.5320,4.5320,4.5310,4.5310,2
2009-11-18,07:15:00,4.5330,4.5410,4.5310,4.5370,32
2009-11-18,07:35:00,4.5380,4.5390,4.5380,4.5390,2
2009-11-18,07:45:00,4.5420,4.5420,4.5420,4.5420,1
2009-11-18,07:55:00,4.5430,4.5600,4.5430,4.5590,16
2009-11-18,08:00:00,4.5590,4.5600,4.5410,4.5580,25
2009-11-18,08:05:00,4.5630,4.5670,4.5620,4.5620,17
2009-11-18,08:10:00,4.5630,4.5630,4.5630,4.5630,1
2009-11-18,08:15:00,4.5680,4.5740,4.5680,4.5740,14
2009-11-18,08:20:00,4.5700,4.5700,4.5690,4.5690,2
2009-11-18,08:30:00,4.5700,4.5700,4.5700,4.5700,1
2009-11-18,08:35:00,4.5680,4.5680,4.5650,4.5650,4
2009-11-18,08:45:00,4.5730,4.5750,4.5730,4.5750,5
2009-11-18,08:50:00,4.5750,4.5750,4.5750,4.5750,1
2009-11-18,08:55:00,4.5730,4.5730,4.5730,4.5730,1
2009-11-18,09:05:00,4.5700,4.5700,4.5650,4.5650,5
2009-11-18,09:10:00,4.5650,4.5780,4.5650,4.5700,32
2009-11-18,09:15:00,4.5650,4.5650,4.5650,4.5650,14
2009-11-18,09:20:00,4.5650,4.5650,4.5630,4.5630,3
2009-11-18,09:25:00,4.5620,4.5620,4.5620,4.5620,1
2009-11-18,09:30:00,4.5600,4.5600,4.5600,4.5600,1
2009-11-18,09:35:00,4.5590,4.5590,4.5590,4.5590,1
2009-11-18,09:50:00,4.5580,4.5580,4.5580,4.5580,1
2009-11-18,10:15:00,4.5630,4.5700,4.5630,4.5700,43
2009-11-18,10:25:00,4.5730,4.5730,4.5610,4.5720,27
2009-11-18,10:40:00,4.5710,4.5710,4.5710,4.5710,1
2009-11-18,10:45:00,4.5710,4.5710,4.5710,4.5710,1
2009-11-18,10:50:00,4.5710,4.5720,4.5710,4.5720,9
2009-11-18,10:55:00,4.5720,4.5720,4.5720,4.5720,1
2009-11-18,11:00:00,4.5720,4.5730,4.5720,4.5720,5
2009-11-18,11:05:00,4.5700,4.5700,4.5700,4.5700,1
2009-11-18,11:10:00,4.5700,4.5700,4.5700,4.5700,2
2009-11-18,11:15:00,4.5670,4.5680,4.5640,4.5640,10
2009-11-18,11:20:00,4.5700,4.5720,4.5700,4.5720,7
2009-11-18,11:35:00,4.5630,4.5630,4.5630,4.5630,1
2009-11-18,11:40:00,4.5620,4.5620,4.5620,4.5620,1
2009-11-18,11:45:00,4.5580,4.5580,4.5580,4.5580,2
2009-11-18,11:50:00,4.5650,4.5650,4.5650,4.5650,1
2009-11-18,11:55:00,4.5600,4.5600,4.5580,4.5580,4
2009-11-18,12:00:00,4.5570,4.5570,4.5570,4.5570,3
2009-11-18,12:10:00,4.5680,4.5680,4.5680,4.5680,1
2009-11-18,12:30:00,4.5580,4.5580,4.5550,4.5550,20
2009-11-18,12:35:00,4.5510,4.5510,4.5510,4.5510,1
2009-11-18,12:40:00,4.5500,4.5500,4.5500,4.5500,5
2009-11-18,12:45:00,4.5500,4.5500,4.5500,4.5500,1
2009-11-18,12:50:00,4.5590,4.5590,4.5560,4.5560,3
2009-11-18,12:55:00,4.5600,4.5600,4.5600,4.5600,1
2009-11-18,13:00:00,4.5620,4.5710,4.5620,4.5710,6
2009-11-18,13:05:00,4.5690,4.5690,4.5670,4.5670,2
2009-11-18,13:10:00,4.5710,4.5710,4.5710,4.5710,1
2009-11-18,13:15:00,4.5670,4.5670,4.5560,4.5560,13
2009-11-18,13:25:00,4.5510,4.5550,4.5510,4.5550,2
2009-11-18,13:30:00,4.5580,4.5580,4.5580,4.5580,2
2009-11-18,13:35:00,4.5580,4.5580,4.5580,4.5580,2
2009-11-18,13:40:00,4.5570,4.5570,4.5570,4.5570,1
2009-11-18,13:45:00,4.5570,4.5580,4.5570,4.5580,2
2009-11-18,14:00:00,4.5590,4.5590,4.5590,4.5590,3
2009-11-18,14:05:00,4.5600,4.5600,4.5590,4.5600,5
2009-11-18,14:15:00,4.5620,4.5620,4.5620,4.5620,1
2009-11-18,14:25:00,4.5620,4.5620,4.5620,4.5620,1
2009-11-18,14:30:00,4.5620,4.5620,4.5580,4.5590,3
2009-11-18,14:35:00,4.5580,4.5600,4.5580,4.5600,2
2009-11-18,14:45:00,4.5560,4.5580,4.5450,4.5580,12
2009-11-18,14:50:00,4.5580,4.5690,4.5580,4.5690,12
2009-11-18,15:00:00,4.5690,4.5710,4.5690,4.5690,6
2009-11-18,15:05:00,4.5720,4.5730,4.5720,4.5730,4
2009-11-18,15:10:00,4.5730,4.5730,4.5730,4.5730,6
2009-11-18,15:15:00,4.5710,4.5710,4.5710,4.5710,1
2009-11-18,15:20:00,4.5710,4.5710,4.5670,4.5670,17
2009-11-18,15:25:00,4.5690,4.5690,4.5690,4.5690,1
2009-11-18,15:35:00,4.5670,4.5670,4.5670,4.5670,2
2009-11-18,15:40:00,4.5680,4.5680,4.5660,4.5660,5
2009-11-18,15:50:00,4.5680,4.5680,4.5680,4.5680,1
2009-11-18,15:55:00,4.5660,4.5660,4.5630,4.5650,6
2009-11-18,16:00:00,4.5650,4.5650,4.5650,4.5650,2
2009-11-18,16:10:00,4.5680,4.5690,4.5680,4.5690,2
2009-11-18,16:15:00,4.5680,4.5680,4.5670,4.5670,3
2009-11-18,16:20:00,4.5700,4.5700,4.5670,4.5670,2
2009-11-18,16:30:00,4.5700,4.5700,4.5690,4.5700,5
2009-11-18,16:35:00,4.5700,4.5710,4.5700,4.5700,6
2009-11-18,16:40:00,4.5710,4.5710,4.5660,4.5700,14
2009-11-18,16:45:00,4.5680,4.5690,4.5680,4.5690,2
2009-11-18,16:50:00,4.5680,4.5700,4.5680,4.5700,14
2009-11-18,16:55:00,4.5700,4.5710,4.5700,4.5710,2
2009-11-18,17:00:00,4.5700,4.5700,4.5680,4.5680,11
2009-11-18,17:05:00,4.5680,4.5680,4.5680,4.5680,1
2009-11-18,17:10:00,4.5680,4.5680,4.5680,4.5680,1
2009-11-18,17:15:00,4.5670,4.5670,4.5670,4.5670,1
2009-11-18,17:20:00,4.5660,4.5670,4.5660,4.5670,2
2009-11-18,17:25:00,4.5680,4.5680,4.5660,4.5660,9
2009-11-18,17:30:00,4.5690,4.5690,4.5680,4.5680,4
2009-11-18,17:35:00,4.5690,4.5710,4.5690,4.5700,6
2009-11-18,17:40:00,4.5690,4.5690,4.5680,4.5680,3
2009-11-18,17:55:00,4.5680,4.5700,4.5680,4.5690,11
2009-11-18,18:00:00,4.5690,4.5690,4.5690,4.5690,4
2009-11-18,18:05:00,4.5680,4.5680,4.5670,4.5670,3
2009-11-18,18:10:00,4.5660,4.5660,4.5650,4.5650,2
2009-11-18,18:15:00,4.5660,4.5680,4.5660,4.5680,2
2009-11-18,18:20:00,4.5680,4.5680,4.5680,4.5680,1
2009-11-18,18:25:00,4.5690,4.5720,4.5690,4.5720,3
2009-11-18,18:30:00,4.5710,4.5730,4.5710,4.5720,9
2009-11-18,18:35:00,4.5720,4.5720,4.5660,4.5660,10
2009-11-18,18:45:00,4.5680,4.5700,4.5680,4.5700,10
2009-11-18,18:50:00,4.5690,4.5690,4.5680,4.5680,2
2009-11-18,18:55:00,4.5670,4.5670,4.5670,4.5670,2
2009-11-18,19:00:00,4.5650,4.5680,4.5580,4.5580,64
2009-11-18,19:05:00,4.5560,4.5560,4.5500,4.5500,12
2009-11-18,19:10:00,4.5500,4.5500,4.5500,4.5500,7
2009-11-18,19:15:00,4.5450,4.5450,4.5360,4.5390,19
2009-11-18,19:20:00,4.5360,4.5390,4.5360,4.5390,8
2009-11-18,19:25:00,4.5400,4.5410,4.5390,4.5400,14
2009-11-18,19:30:00,4.5420,4.5440,4.5420,4.5440,12
2009-11-18,19:35:00,4.5420,4.5440,4.5420,4.5440,3
2009-11-18,19:40:00,4.5440,4.5440,4.5430,4.5440,7
2009-11-18,19:45:00,4.5440,4.5500,4.5430,4.5430,37
2009-11-18,19:50:00,4.5430,4.5460,4.5430,4.5460,6
2009-11-18,19:55:00,4.5420,4.5440,4.5370,4.5440,33
2009-11-18,20:00:00,4.5450,4.5480,4.5380,4.5400,31
2009-11-18,20:05:00,4.5400,4.5400,4.5100,4.5240,151
2009-11-18,20:10:00,4.5230,4.5280,4.5220,4.5230,16
2009-11-18,20:15:00,4.5250,4.5260,4.5130,4.5170,28
2009-11-18,20:20:00,4.5130,4.5150,4.4950,4.5110,115
2009-11-18,20:25:00,4.5090,4.5230,4.5050,4.5230,32
2009-11-18,20:30:00,4.5230,4.5280,4.5190,4.5190,18
2009-11-18,20:35:00,4.5190,4.5310,4.5140,4.5310,75
2009-11-18,20:40:00,4.5290,4.5310,4.5230,4.5290,33
2009-11-18,20:45:00,4.5260,4.5340,4.5260,4.5340,43
2009-11-18,20:50:00,4.5330,4.5330,4.5160,4.5160,49
2009-11-18,20:55:00,4.5200,4.5260,4.5200,4.5250,47
2009-11-18,21:00:00,4.5250,4.5250,4.5050,4.5080,112
2009-11-18,21:05:00,4.5060,4.5070,4.4930,4.4970,162
2009-11-18,21:10:00,4.4950,4.4950,4.4720,4.4780,321
2009-11-18,21:15:00,4.4790,4.4880,4.4650,4.4700,321
2009-11-18,21:20:00,4.4700,4.4730,4.4530,4.4690,487
2009-11-18,21:25:00,4.4690,4.4850,4.4650,4.4830,234
2009-11-18,21:30:00,4.4790,4.4950,4.4690,4.4910,304
2009-11-18,21:35:00,4.4910,4.4990,4.4900,4.4950,559
2009-11-18,21:40:00,4.4950,4.5320,4.4790,4.5240,1423
2009-11-18,21:45:00,4.5220,4.5260,4.5090,4.5090,537
2009-11-18,21:50:00,4.5080,4.5150,4.5000,4.5110,320
2009-11-18,21:55:00,4.5110,4.5130,4.5000,4.5020,451
2009-11-18,22:00:00,4.5010,4.5120,4.4840,4.4840,1977
2009-11-18,22:05:00,4.4840,4.4970,4.4790,4.4850,1142
2009-11-18,22:10:00,4.4840,4.4840,4.4620,4.4730,1190
2009-11-18,22:15:00,4.4720,4.4830,4.4590,4.4620,999
2009-11-18,22:20:00,4.4620,4.4650,4.4250,4.4450,2398
2009-11-18,22:25:00,4.4460,4.4480,4.3850,4.4140,2545
2009-11-18,22:30:00,4.4150,4.4190,4.3930,4.4010,1610
2009-11-18,22:35:00,4.4010,4.4220,4.3970,4.4160,988
2009-11-18,22:40:00,4.4150,4.4210,4.4040,4.4200,633
2009-11-18,22:45:00,4.4220,4.4340,4.4120,4.4260,539
2009-11-18,22:50:00,4.4260,4.4280,4.4150,4.4170,488
2009-11-18,22:55:00,4.4170,4.4170,4.3850,4.3940,1252
2009-11-18,23:00:00,4.3940,4.4130,4.3930,4.3990,598
2009-11-18,23:05:00,4.3990,4.4160,4.3950,4.4160,500
2009-11-18,23:10:00,4.4140,4.4190,4.4080,4.4180,256
2009-11-18,23:15:00,4.4180,4.4280,4.4060,4.4180,675
2009-11-18,23:20:00,4.4170,4.4390,4.4160,4.4360,530
2009-11-18,23:25:00,4.4350,4.4380,4.4230,4.4240,415
2009-11-18,23:30:00,4.4300,4.4400,4.4010,4.4180,826
2009-11-18,23:35:00,4.4200,4.4220,4.4040,4.4160,406
2009-11-18,23:40:00,4.4160,4.4440,4.4070,4.4200,728
2009-11-18,23:45:00,4.4190,4.4200,4.4060,4.4180,382
2009-11-18,23:50:00,4.4190,4.4190,4.3960,4.4040,722
2009-11-18,23:55:00,4.4040,4.4050,4.3930,4.4010,537
2009-11-19,00:00:00,4.4000,4.4030,4.3750,4.3770,1584
2009-11-19,00:05:00,4.3760,4.3820,4.3250,4.3260,4663
2009-11-19,00:10:00,4.3260,4.3460,4.3220,4.3450,2310
2009-11-19,00:15:00,4.3440,4.3480,4.3150,4.3150,1798
2009-11-19,00:20:00,4.3170,4.3340,4.3130,4.3250,1456
2009-11-19,00:25:00,4.3250,4.3390,4.3250,4.3280,949
2009-11-19,00:30:00,4.3280,4.3300,4.2940,4.3160,3025
2009-11-19,00:35:00,4.3170,4.3290,4.3070,4.3090,1464
2009-11-19,00:40:00,4.3080,4.3320,4.3050,4.3220,1127
2009-11-19,00:45:00,4.3200,4.3200,4.3020,4.3110,897
2009-11-19,00:50:00,4.3130,4.3200,4.3040,4.3190,582
2009-11-19,00:55:00,4.3190,4.3290,4.3130,4.3170,461
2009-11-19,01:00:00,4.3180,4.3230,4.3100,4.3140,414
2009-11-19,01:05:00,4.3110,4.3170,4.2720,4.2820,2854
2009-11-19,01:10:00,4.2820,4.2970,4.2800,4.2960,689
2009-11-19,01:15:00,4.2960,4.2970,4.2640,4.2700,1855
2009-11-19,01:20:00,4.2690,4.2840,4.2680,4.2780,618
2009-11-19,01:25:00,4.2790,4.2930,4.2750,4.2890,438
2009-11-19,01:30:00,4.2880,4.3010,4.2800,4.2920,826
2009-11-19,01:35:00,4.2920,4.2960,4.2800,4.2940,790
2009-11-19,01:40:00,4.2920,4.3050,4.2900,4.2960,357
2009-11-19,01:45:00,4.2960,4.2970,4.2850,4.2910,344
2009-11-19,01:50:00,4.2900,4.3000,4.2870,4.2980,315
2009-11-19,01:55:00,4.2990,4.3070,4.2960,4.3050,427
2009-11-19,02:00:00,4.3050,4.3060,4.2790,4.2910,675
2009-11-19,02:05:00,4.2900,4.2950,4.2740,4.2900,413
2009-11-19,02:10:00,4.2900,4.2960,4.2890,4.2910,389
2009-11-19,02:15:00,4.2900,4.2910,4.2750,4.2760,399
2009-11-19,02:20:00,4.2760,4.2810,4.2730,4.2750,282
2009-11-19,02:25:00,4.2750,4.2750,4.2570,4.2680,2231
2009-11-19,02:30:00,4.2690,4.2730,4.2530,4.2530,697
2009-11-19,02:35:00,4.2540,4.2570,4.2290,4.2430,2555
2009-11-19,02:40:00,4.2420,4.2590,4.2390,4.2530,1137
2009-11-19,02:45:00,4.2520,4.2660,4.2500,4.2540,724
2009-11-19,02:50:00,4.2530,4.2710,4.2480,4.2690,592
2009-11-19,02:55:00,4.2680,4.2680,4.2340,4.2340,1020
2009-11-19,03:00:00,4.2340,4.2480,4.2320,4.2400,769
2009-11-19,03:05:00,4.2410,4.2640,4.2410,4.2570,1322
2009-11-19,03:10:00,4.2570,4.2700,4.2530,4.2640,950
2009-11-19,03:15:00,4.2640,4.2690,4.2470,4.2520,971
2009-11-19,03:20:00,4.2530,4.2690,4.2520,4.2640,998
2009-11-19,03:25:00,4.2650,4.2800,4.2470,4.2560,3288
2009-11-19,03:30:00,4.2550,4.2590,4.2530,4.2580,452
2009-11-19,03:35:00,4.2580,4.2610,4.2560,4.2570,280
2009-11-19,03:40:00,4.2570,4.2590,4.2550,4.2550,99
2009-11-19,03:45:00,4.2560,4.2560,4.2500,4.2510,181
2009-11-19,03:50:00,4.2520,4.2580,4.2520,4.2550,93
2009-11-19,03:55:00,4.2560,4.2570,4.2550,4.2560,22
2009-11-19,04:00:00,4.2540,4.2540,4.2500,4.2520,59
2009-11-19,04:05:00,4.2520,4.2600,4.2520,4.2600,107
2009-11-19,04:10:00,4.2600,4.2690,4.2590,4.2630,128
2009-11-19,04:15:00,4.2630,4.2640,4.2540,4.2630,53
2009-11-19,04:20:00,4.2630,4.2640,4.2590,4.2590,56
2009-11-19,04:25:00,4.2580,4.2610,4.2570,4.2600,71
2009-11-19,04:30:00,4.2600,4.2610,4.2570,4.2600,55
2009-11-19,04:35:00,4.2610,4.2610,4.2590,4.2610,29
2009-11-19,04:40:00,4.2620,4.2630,4.2590,4.2610,20
2009-11-19,04:45:00,4.2620,4.2660,4.2620,4.2640,41
2009-11-19,04:50:00,4.2630,4.2630,4.2570,4.2600,91
2009-11-19,04:55:00,4.2630,4.2670,4.2540,4.2570,184
2009-11-19,05:00:00,4.2600,4.2640,4.2570,4.2640,22
2009-11-19,05:05:00,4.2630,4.2660,4.2610,4.2610,12
2009-11-19,05:10:00,4.2640,4.2660,4.2610,4.2660,22
2009-11-19,05:15:00,4.2650,4.2690,4.2620,4.2690,21
2009-11-19,05:20:00,4.2690,4.2730,4.2690,4.2730,47
2009-11-19,05:25:00,4.2720,4.2720,4.2610,4.2610,17
2009-11-19,05:40:00,4.2610,4.2660,4.2610,4.2660,20
2009-11-19,05:45:00,4.2650,4.2650,4.2630,4.2650,11
2009-11-19,05:50:00,4.2670,4.2680,4.2670,4.2680,6
2009-11-19,05:55:00,4.2680,4.2690,4.2600,4.2650,16
2009-11-19,06:00:00,4.2600,4.2650,4.2550,4.2550,15
2009-11-19,06:10:00,4.2600,4.2600,4.2560,4.2560,20
2009-11-19,06:35:00,4.2540,4.2540,4.2540,4.2540,1
2009-11-19,07:00:00,4.2740,4.3060,4.2700,4.2720,193
2009-11-19,07:05:00,4.2690,4.2700,4.2660,4.2680,10
2009-11-19,07:10:00,4.2700,4.2700,4.2700,4.2700,2
2009-11-19,07:15:00,4.2710,4.2720,4.2620,4.2620,8
2009-11-19,07:20:00,4.2650,4.2690,4.2650,4.2690,2
2009-11-19,07:25:00,4.2720,4.2730,4.2720,4.2730,14
2009-11-19,07:30:00,4.2760,4.2760,4.2760,4.2760,1
2009-11-19,07:35:00,4.2720,4.2750,4.2720,4.2750,3
2009-11-19,07:40:00,4.2770,4.2770,4.2770,4.2770,1
2009-11-19,07:50:00,4.2780,4.2780,4.2760,4.2760,2
2009-11-19,07:55:00,4.2740,4.2740,4.2730,4.2730,4
2009-11-19,08:00:00,4.2780,4.2780,4.2780,4.2780,1
2009-11-19,08:05:00,4.2780,4.2800,4.2780,4.2800,16
2009-11-19,08:20:00,4.2740,4.2780,4.2740,4.2780,2
2009-11-19,08:25:00,4.2760,4.2760,4.2720,4.2720,11
2009-11-19,08:30:00,4.2720,4.2720,4.2720,4.2720,1
2009-11-19,08:35:00,4.2720,4.2720,4.2710,4.2710,6
2009-11-19,08:45:00,4.2700,4.2700,4.2700,4.2700,1
2009-11-19,08:55:00,4.2650,4.2650,4.2650,4.2650,1
2009-11-19,09:00:00,4.2650,4.2650,4.2620,4.2620,3
2009-11-19,09:05:00,4.2590,4.2590,4.2550,4.2550,7
2009-11-19,09:10:00,4.2580,4.2580,4.2550,4.2570,16
2009-11-19,09:15:00,4.2570,4.2570,4.2570,4.2570,8
2009-11-19,09:20:00,4.2570,4.2570,4.2570,4.2570,1
2009-11-19,09:25:00,4.2550,4.2550,4.2550,4.2550,1
2009-11-19,09:30:00,4.2570,4.2570,4.2570,4.2570,10
2009-11-19,09:35:00,4.2560,4.2560,4.2560,4.2560,1
2009-11-19,09:40:00,4.2560,4.2560,4.2490,4.2510,34
2009-11-19,09:45:00,4.2490,4.2490,4.2440,4.2450,9
2009-11-19,09:50:00,4.2520,4.2560,4.2520,4.2560,4
2009-11-19,09:55:00,4.2570,4.2570,4.2460,4.2560,15
2009-11-19,10:00:00,4.2530,4.2530,4.2460,4.2500,9
2009-11-19,10:05:00,4.2540,4.2540,4.2540,4.2540,1
2009-11-19,10:15:00,4.2540,4.2540,4.2540,4.2540,1
2009-11-19,10:20:00,4.2540,4.2540,4.2440,4.2440,14
2009-11-19,10:25:00,4.2440,4.2460,4.2380,4.2380,18
2009-11-19,10:40:00,4.2490,4.2490,4.2480,4.2490,4
2009-11-19,10:45:00,4.2490,4.2540,4.2490,4.2530,6
2009-11-19,10:55:00,4.2550,4.2570,4.2540,4.2540,21
2009-11-19,11:00:00,4.2540,4.2540,4.2540,4.2540,1
2009-11-19,11:10:00,4.2530,4.2560,4.2470,4.2560,15
2009-11-19,11:20:00,4.2480,4.2480,4.2480,4.2480,1
2009-11-19,11:25:00,4.2560,4.2560,4.2480,4.2480,3
2009-11-19,11:30:00,4.2480,4.2490,4.2480,4.2480,11
2009-11-19,11:35:00,4.2450,4.2450,4.2450,4.2450,1
2009-11-19,12:00:00,4.2530,4.2530,4.2530,4.2530,1
2009-11-19,12:05:00,4.2540,4.2550,4.2540,4.2550,4
2009-11-19,12:10:00,4.2490,4.2490,4.2490,4.2490,5
2009-11-19,12:30:00,4.2510,4.2570,4.2510,4.2570,31
2009-11-19,12:35:00,4.2560,4.2560,4.2490,4.2490,5
2009-11-19,12:40:00,4.2490,4.2500,4.2490,4.2500,3
2009-11-19,12:45:00,4.2500,4.2510,4.2490,4.2490,7
2009-11-19,12:50:00,4.2490,4.2570,4.2490,4.2570,26
2009-11-19,12:55:00,4.2530,4.2530,4.2530,4.2530,1
2009-11-19,13:00:00,4.2500,4.2500,4.2500,4.2500,3
2009-11-19,13:05:00,4.2500,4.2500,4.2500,4.2500,1
2009-11-19,13:20:00,4.2520,4.2520,4.2520,4.2520,1
2009-11-19,13:25:00,4.2510,4.2510,4.2490,4.2490,2
2009-11-19,13:30:00,4.2500,4.2500,4.2460,4.2460,6
2009-11-19,13:40:00,4.2460,4.2460,4.2460,4.2460,1
2009-11-19,13:45:00,4.2450,4.2470,4.2450,4.2470,8
2009-11-19,13:55:00,4.2470,4.2490,4.2470,4.2470,14
2009-11-19,14:00:00,4.2480,4.2490,4.2470,4.2480,5
2009-11-19,14:05:00,4.2480,4.2500,4.2480,4.2490,12
2009-11-19,14:10:00,4.2500,4.2540,4.2500,4.2540,9
2009-11-19,14:15:00,4.2540,4.2540,4.2540,4.2540,1
2009-11-19,14:20:00,4.2540,4.2550,4.2540,4.2540,9
2009-11-19,14:25:00,4.2550,4.2550,4.2550,4.2550,3
2009-11-19,14:30:00,4.2550,4.2550,4.2550,4.2550,1
2009-11-19,15:00:00,4.2530,4.2530,4.2470,4.2500,10
2009-11-19,15:05:00,4.2490,4.2490,4.2480,4.2480,3
2009-11-19,15:20:00,4.2500,4.2500,4.2500,4.2500,2
2009-11-19,15:25:00,4.2500,4.2500,4.2500,4.2500,2
2009-11-19,15:40:00,4.2500,4.2520,4.2500,4.2520,2
2009-11-19,15:45:00,4.2500,4.2500,4.2500,4.2500,2
2009-11-19,15:50:00,4.2510,4.2510,4.2500,4.2500,6
2009-11-19,15:55:00,4.2500,4.2500,4.2490,4.2490,2
2009-11-19,16:00:00,4.2510,4.2510,4.2490,4.2500,4
2009-11-19,16:05:00,4.2500,4.2500,4.2480,4.2480,5
2009-11-19,16:10:00,4.2480,4.2490,4.2450,4.2460,54
2009-11-19,16:15:00,4.2440,4.2440,4.2380,4.2380,49
2009-11-19,16:20:00,4.2390,4.2390,4.2380,4.2380,4
2009-11-19,16:25:00,4.2410,4.2420,4.2410,4.2420,2
2009-11-19,16:35:00,4.2420,4.2420,4.2410,4.2410,2
2009-11-19,16:40:00,4.2440,4.2510,4.2400,4.2400,29
2009-11-19,16:45:00,4.2450,4.2450,4.2450,4.2450,3
2009-11-19,16:50:00,4.2460,4.2460,4.2450,4.2450,2
2009-11-19,16:55:00,4.2460,4.2460,4.2450,4.2450,3
2009-11-19,17:00:00,4.2440,4.2490,4.2440,4.2490,4
2009-11-19,17:05:00,4.2500,4.2500,4.2500,4.2500,1
2009-11-19,17:10:00,4.2490,4.2500,4.2410,4.2410,16
2009-11-19,17:15:00,4.2440,4.2450,4.2420,4.2450,12
2009-11-19,17:20:00,4.2460,4.2500,4.2460,4.2470,5
2009-11-19,17:30:00,4.2490,4.2490,4.2390,4.2390,15
2009-11-19,17:35:00,4.2410,4.2410,4.2390,4.2390,32
2009-11-19,17:40:00,4.2400,4.2420,4.2390,4.2400,17
2009-11-19,17:45:00,4.2410,4.2430,4.2410,4.2430,5
2009-11-19,17:50:00,4.2390,4.2400,4.2380,4.2380,15
2009-11-19,17:55:00,4.2390,4.2390,4.2380,4.2380,8
2009-11-19,18:00:00,4.2390,4.2400,4.2390,4.2400,12
2009-11-19,18:05:00,4.2400,4.2400,4.2400,4.2400,5
2009-11-19,18:10:00,4.2420,4.2420,4.2410,4.2420,12
2009-11-19,18:15:00,4.2400,4.2400,4.2370,4.2370,40
2009-11-19,18:20:00,4.2400,4.2400,4.2380,4.2380,9
2009-11-19,18:25:00,4.2370,4.2370,4.2340,4.2340,38
2009-11-19,18:30:00,4.2350,4.2370,4.2340,4.2360,27
2009-11-19,18:35:00,4.2360,4.2360,4.2340,4.2350,6
2009-11-19,18:40:00,4.2350,4.2350,4.2320,4.2350,7
2009-11-19,18:45:00,4.2310,4.2340,4.2300,4.2340,22
2009-11-19,18:50:00,4.2340,4.2340,4.2340,4.2340,3
2009-11-19,18:55:00,4.2340,4.2340,4.2310,4.2320,18
2009-11-19,19:00:00,4.2320,4.2340,4.2320,4.2340,17
2009-11-19,19:05:00,4.2330,4.2340,4.2320,4.2340,24
2009-11-19,19:10:00,4.2320,4.2350,4.2260,4.2270,89
2009-11-19,19:15:00,4.2270,4.2300,4.2230,4.2230,57
2009-11-19,19:20:00,4.2230,4.2260,4.2050,4.2050,89
2009-11-19,19:25:00,4.2050,4.2090,4.2050,4.2090,22
2009-11-19,19:30:00,4.2070,4.2070,4.1810,4.1820,185
2009-11-19,19:35:00,4.1820,4.1870,4.1790,4.1800,176
2009-11-19,19:40:00,4.1800,4.1860,4.1790,4.1860,65
2009-11-19,19:45:00,4.1850,4.1980,4.1850,4.1980,61
2009-11-19,19:50:00,4.1950,4.1980,4.1900,4.1900,11
2009-11-19,19:55:00,4.1900,4.2000,4.1900,4.1990,36
2009-11-19,20:00:00,4.1990,4.2080,4.1970,4.2050,46
2009-11-19,20:05:00,4.2050,4.2070,4.2040,4.2050,26
2009-11-19,20:10:00,4.2050,4.2090,4.2020,4.2090,31
2009-11-19,20:15:00,4.2050,4.2120,4.2050,4.2100,79
2009-11-19,20:20:00,4.2100,4.2110,4.2080,4.2080,13
2009-11-19,20:25:00,4.2080,4.2110,4.1960,4.2010,78
2009-11-19,20:30:00,4.2000,4.2050,4.2000,4.2050,12
2009-11-19,20:35:00,4.2050,4.2140,4.2000,4.2130,75
2009-11-19,20:40:00,4.2110,4.2160,4.2110,4.2120,12
2009-11-19,20:45:00,4.2140,4.2150,4.2030,4.2040,40
2009-11-19,20:50:00,4.2000,4.2030,4.1980,4.1990,46
2009-11-19,20:55:00,4.2010,4.2260,4.2010,4.2220,87
2009-11-19,21:00:00,4.2200,4.2210,4.1990,4.1990,141
2009-11-19,21:05:00,4.1990,4.2050,4.1930,4.2040,139
2009-11-19,21:10:00,4.2030,4.2200,4.1950,4.2000,203
2009-11-19,21:15:00,4.1960,4.2250,4.1940,4.2150,328
2009-11-19,21:20:00,4.2200,4.2300,4.2130,4.2290,150
2009-11-19,21:25:00,4.2250,4.2400,4.2250,4.2350,299
2009-11-19,21:30:00,4.2300,4.2460,4.2190,4.2420,389
2009-11-19,21:35:00,4.2420,4.2480,4.2260,4.2380,605
2009-11-19,21:40:00,4.2370,4.2390,4.2140,4.2140,248
2009-11-19,21:45:00,4.2150,4.2160,4.1970,4.2100,515
2009-11-19,21:50:00,4.2110,4.2170,4.1720,4.1780,826
2009-11-19,21:55:00,4.1760,4.1790,4.1570,4.1750,862
2009-11-19,22:00:00,4.1760,4.2230,4.1750,4.2150,2440
2009-11-19,22:05:00,4.2160,4.2390,4.2120,4.2380,1217
2009-11-19,22:10:00,4.2380,4.2470,4.2240,4.2400,1058
2009-11-19,22:15:00,4.2410,4.2680,4.2390,4.2510,1064
2009-11-19,22:20:00,4.2520,4.2780,4.2520,4.2570,1625
2009-11-19,22:25:00,4.2560,4.2660,4.2310,4.2490,644
2009-11-19,22:30:00,4.2480,4.2620,4.2400,4.2570,616
2009-11-19,22:35:00,4.2580,4.2580,4.2300,4.2330,602
2009-11-19,22:40:00,4.2330,4.2750,4.2330,4.2660,983
2009-11-19,22:45:00,4.2630,4.2670,4.2500,4.2620,477
2009-11-19,22:50:00,4.2620,4.2630,4.2450,4.2490,570
2009-11-19,22:55:00,4.2470,4.2740,4.2470,4.2650,545
2009-11-19,23:00:00,4.2640,4.2740,4.2570,4.2600,523
2009-11-19,23:05:00,4.2620,4.2700,4.2600,4.2680,322
2009-11-19,23:10:00,4.2690,4.2830,4.2680,4.2760,1022
2009-11-19,23:15:00,4.2750,4.2770,4.2580,4.2700,791
2009-11-19,23:20:00,4.2700,4.2780,4.2630,4.2630,524
2009-11-19,23:25:00,4.2630,4.2770,4.2240,4.2440,859
2009-11-19,23:30:00,4.2300,4.2740,4.1910,4.2290,3339
2009-11-19,23:35:00,4.2300,4.2460,4.2150,4.2170,1089
2009-11-19,23:40:00,4.2160,4.2310,4.2100,4.2140,959
2009-11-19,23:45:00,4.2130,4.2440,4.2100,4.2350,974
2009-11-19,23:50:00,4.2370,4.2430,4.2220,4.2320,612
2009-11-19,23:55:00,4.2310,4.2430,4.2230,4.2430,512
2009-11-20,00:00:00,4.2420,4.2930,4.2330,4.2810,1673
2009-11-20,00:05:00,4.2820,4.2860,4.2650,4.2690,518
2009-11-20,00:10:00,4.2700,4.2820,4.2650,4.2800,710
2009-11-20,00:15:00,4.2800,4.2820,4.2520,4.2810,833
2009-11-20,00:20:00,4.2800,4.3210,4.2800,4.3140,2752
2009-11-20,00:25:00,4.3150,4.3190,4.2950,4.3030,1433
2009-11-20,00:30:00,4.3030,4.3090,4.2880,4.2900,788
2009-11-20,00:35:00,4.2900,4.2970,4.2790,4.2960,466
2009-11-20,00:40:00,4.2950,4.3170,4.2950,4.3120,460
2009-11-20,00:45:00,4.3120,4.3250,4.3110,4.3120,559
2009-11-20,00:50:00,4.3130,4.3270,4.3090,4.3220,815
2009-11-20,00:55:00,4.3220,4.3320,4.3170,4.3290,552
2009-11-20,01:00:00,4.3280,4.3330,4.3110,4.3150,662
2009-11-20,01:05:00,4.3150,4.3320,4.3150,4.3250,348
2009-11-20,01:10:00,4.3270,4.3490,4.3250,4.3360,1111
2009-11-20,01:15:00,4.3360,4.3490,4.3340,4.3340,381
2009-11-20,01:20:00,4.3340,4.3540,4.3290,4.3500,585
2009-11-20,01:25:00,4.3520,4.3640,4.3340,4.3380,1029
2009-11-20,01:30:00,4.3390,4.3520,4.3390,4.3420,314
2009-11-20,01:35:00,4.3400,4.3400,4.3270,4.3300,240
2009-11-20,01:40:00,4.3300,4.3360,4.3250,4.3250,490
2009-11-20,01:45:00,4.3270,4.3290,4.3100,4.3130,513
2009-11-20,01:50:00,4.3100,4.3100,4.2930,4.2970,348
2009-11-20,01:55:00,4.2960,4.3170,4.2950,4.3150,316
2009-11-20,02:00:00,4.3170,4.3170,4.2910,4.2930,411
2009-11-20,02:05:00,4.2920,4.2970,4.2820,4.2920,682
2009-11-20,02:10:00,4.2920,4.2940,4.2720,4.2830,947
2009-11-20,02:15:00,4.2820,4.2820,4.2550,4.2550,1114
2009-11-20,02:20:00,4.2560,4.2720,4.2540,4.2670,571
2009-11-20,02:25:00,4.2660,4.2760,4.2500,4.2550,706
2009-11-20,02:30:00,4.2540,4.2540,4.2340,4.2480,1296
2009-11-20,02:35:00,4.2470,4.2550,4.2460,4.2470,488
2009-11-20,02:40:00,4.2470,4.2550,4.2430,4.2510,379
2009-11-20,02:45:00,4.2510,4.2700,4.2490,4.2680,587
2009-11-20,02:50:00,4.2670,4.2740,4.2610,4.2670,402
2009-11-20,02:55:00,4.2680,4.2830,4.2630,4.2790,523
2009-11-20,03:00:00,4.2770,4.2770,4.2540,4.2620,543
2009-11-20,03:05:00,4.2620,4.2730,4.2600,4.2680,222
2009-11-20,03:10:00,4.2690,4.2730,4.2620,4.2690,173
2009-11-20,03:15:00,4.2710,4.3090,4.2690,4.2990,1499
2009-11-20,03:20:00,4.2990,4.3110,4.2940,4.3110,1125
2009-11-20,03:25:00,4.3120,4.3530,4.3020,4.3430,3146
2009-11-20,03:30:00,4.3420,4.3460,4.3370,4.3400,693
2009-11-20,03:35:00,4.3400,4.3500,4.3390,4.3500,285
2009-11-20,03:40:00,4.3490,4.3570,4.3490,4.3570,295
2009-11-20,03:45:00,4.3560,4.3580,4.3420,4.3580,307
2009-11-20,03:50:00,4.3570,4.3570,4.3420,4.3530,39
2009-11-20,03:55:00,4.3530,4.3540,4.3410,4.3420,75
2009-11-20,04:00:00,4.3420,4.3440,4.3410,4.3420,72
2009-11-20,04:05:00,4.3420,4.3480,4.3400,4.3480,114
2009-11-20,04:10:00,4.3460,4.3500,4.3460,4.3500,15
2009-11-20,04:15:00,4.3500,4.3520,4.3460,4.3480,45
2009-11-20,04:20:00,4.3470,4.3480,4.3420,4.3440,55
2009-11-20,04:25:00,4.3430,4.3470,4.3420,4.3440,52
2009-11-20,04:30:00,4.3440,4.3460,4.3400,4.3410,47
2009-11-20,04:35:00,4.3400,4.3470,4.3400,4.3430,56
2009-11-20,04:40:00,4.3400,4.3440,4.3400,4.3420,32
2009-11-20,04:45:00,4.3440,4.3460,4.3410,4.3420,41
2009-11-20,04:50:00,4.3420,4.3460,4.3410,4.3420,33
2009-11-20,04:55:00,4.3420,4.3430,4.3420,4.3430,8
2009-11-20,05:00:00,4.3400,4.3420,4.3370,4.3380,21
2009-11-20,05:05:00,4.3380,4.3400,4.3350,4.3350,12
2009-11-20,05:10:00,4.3350,4.3360,4.3300,4.3300,37
2009-11-20,05:15:00,4.3350,4.3350,4.3340,4.3340,5
2009-11-20,05:20:00,4.3340,4.3340,4.3330,4.3330,3
2009-11-20,05:25:00,4.3340,4.3340,4.3340,4.3340,2
2009-11-20,05:30:00,4.3340,4.3410,4.3340,4.3350,11
2009-11-20,05:35:00,4.3410,4.3500,4.3350,4.3500,27
2009-11-20,05:40:00,4.3500,4.3520,4.3420,4.3490,10
2009-11-20,05:45:00,4.3460,4.3460,4.3450,4.3450,2
2009-11-20,05:50:00,4.3500,4.3500,4.3480,4.3480,3
2009-11-20,05:55:00,4.3460,4.3460,4.3460,4.3460,5
2009-11-20,06:00:00,4.3510,4.3520,4.3500,4.3500,9
2009-11-20,06:05:00,4.3510,4.3510,4.3510,4.3510,2
2009-11-20,06:10:00,4.3510,4.3510,4.3510,4.3510,1
2009-11-20,06:35:00,4.3420,4.3420,4.3420,4.3420,1
2009-11-20,07:00:00,4.3500,4.3510,4.3320,4.3510,8
2009-11-20,07:10:00,4.3510,4.3620,4.3510,4.3620,50
2009-11-20,07:15:00,4.3560,4.3580,4.3470,4.3470,3
2009-11-20,07:20:00,4.3540,4.3610,4.3540,4.3610,5
2009-11-20,08:10:00,4.3590,4.3590,4.3590,4.3590,2
2009-11-20,08:15:00,4.3510,4.3510,4.3510,4.3510,1
2009-11-20,08:20:00,4.3510,4.3510,4.3500,4.3500,3
2009-11-20,08:25:00,4.3510,4.3510,4.3510,4.3510,2
2009-11-20,08:30:00,4.3510,4.3510,4.3510,4.3510,4
2009-11-20,08:45:00,4.3560,4.3560,4.3560,4.3560,1
2009-11-20,09:05:00,4.3550,4.3550,4.3550,4.3550,1
2009-11-20,09:15:00,4.3590,4.3620,4.3590,4.3620,3
2009-11-20,09:25:00,4.3620,4.3620,4.3620,4.3620,3
2009-11-20,09:30:00,4.3620,4.3640,4.3620,4.3640,2
2009-11-20,09:35:00,4.3610,4.3610,4.3610,4.3610,3
2009-11-20,09:40:00,4.3630,4.3630,4.3610,4.3610,3
2009-11-20,09:50:00,4.3610,4.3610,4.3610,4.3610,1
2009-11-20,09:55:00,4.3540,4.3540,4.3540,4.3540,1
2009-11-20,10:00:00,4.3510,4.3510,4.3500,4.3500,2
2009-11-20,10:05:00,4.3500,4.3500,4.3500,4.3500,1
2009-11-20,10:15:00,4.3540,4.3540,4.3540,4.3540,1
2009-11-20,10:25:00,4.3530,4.3530,4.3530,4.3530,1
2009-11-20,10:50:00,4.3540,4.3540,4.3500,4.3500,2
2009-11-20,10:55:00,4.3460,4.3460,4.3460,4.3460,1
2009-11-20,11:05:00,4.3430,4.3500,4.3420,4.3500,5
2009-11-20,11:10:00,4.3440,4.3450,4.3400,4.3400,10
2009-11-20,11:15:00,4.3430,4.3430,4.3360,4.3360,6
2009-11-20,11:20:00,4.3420,4.3430,4.3420,4.3430,2
2009-11-20,11:25:00,4.3420,4.3420,4.3420,4.3420,1
2009-11-20,11:35:00,4.3440,4.3490,4.3440,4.3490,3
2009-11-20,11:45:00,4.3420,4.3420,4.3420,4.3420,2
2009-11-20,11:50:00,4.3430,4.3430,4.3430,4.3430,2
2009-11-20,11:55:00,4.3430,4.3430,4.3430,4.3430,1
2009-11-20,12:00:00,4.3410,4.3410,4.3410,4.3410,1
2009-11-20,12:10:00,4.3400,4.3400,4.3400,4.3400,6
2009-11-20,12:30:00,4.3400,4.3430,4.3300,4.3310,26
2009-11-20,12:35:00,4.3270,4.3270,4.3260,4.3270,7
2009-11-20,12:40:00,4.3310,4.3470,4.3310,4.3470,11
2009-11-20,12:45:00,4.3440,4.3460,4.3440,4.3460,2
2009-11-20,12:50:00,4.3400,4.3410,4.3400,4.3400,5
2009-11-20,12:55:00,4.3380,4.3380,4.3380,4.3380,2
2009-11-20,13:00:00,4.3400,4.3400,4.3400,4.3400,1
2009-11-20,13:05:00,4.3360,4.3360,4.3320,4.3320,2
2009-11-20,13:10:00,4.3340,4.3370,4.3320,4.3350,7
2009-11-20,13:15:00,4.3370,4.3370,4.3370,4.3370,1
2009-11-20,13:20:00,4.3380,4.3380,4.3380,4.3380,1
2009-11-20,13:25:00,4.3400,4.3410,4.3400,4.3410,2
2009-11-20,13:30:00,4.3460,4.3500,4.3460,4.3490,20
2009-11-20,13:35:00,4.3490,4.3490,4.3460,4.3470,4
2009-11-20,13:40:00,4.3460,4.3470,4.3460,4.3470,3
2009-11-20,13:45:00,4.3480,4.3480,4.3480,4.3480,3
2009-11-20,13:50:00,4.3450,4.3450,4.3450,4.3450,1
2009-11-20,13:55:00,4.3480,4.3480,4.3480,4.3480,1
2009-11-20,14:00:00,4.3470,4.3470,4.3470,4.3470,5
2009-11-20,14:05:00,4.3450,4.3450,4.3450,4.3450,1
2009-11-20,14:15:00,4.3440,4.3440,4.3440,4.3440,1
2009-11-20,14:30:00,4.3430,4.3430,4.3430,4.3430,1
2009-11-20,14:40:00,4.3400,4.3410,4.3400,4.3410,2
2009-11-20,14:50:00,4.3290,4.3290,4.3280,4.3280,2
2009-11-20,14:55:00,4.3320,4.3320,4.3320,4.3320,2
2009-11-20,15:00:00,4.3320,4.3320,4.3320,4.3320,1
2009-11-20,15:05:00,4.3320,4.3320,4.3320,4.3320,1
2009-11-20,15:10:00,4.3320,4.3320,4.3320,4.3320,1
2009-11-20,15:15:00,4.3320,4.3330,4.3320,4.3330,2
2009-11-20,15:30:00,4.3330,4.3330,4.3330,4.3330,1
2009-11-20,15:35:00,4.3300,4.3300,4.3270,4.3270,3
2009-11-20,15:40:00,4.3270,4.3270,4.3260,4.3270,3
2009-11-20,15:50:00,4.3270,4.3270,4.3270,4.3270,1
2009-11-20,15:55:00,4.3270,4.3270,4.3270,4.3270,1
2009-11-20,16:00:00,4.3280,4.3280,4.3280,4.3280,2
2009-11-20,16:15:00,4.3240,4.3240,4.3220,4.3220,5
2009-11-20,16:20:00,4.3230,4.3230,4.3230,4.3230,5
2009-11-20,16:25:00,4.3240,4.3260,4.3240,4.3260,3
2009-11-20,16:30:00,4.3250,4.3250,4.3230,4.3230,3
2009-11-20,16:35:00,4.3230,4.3230,4.3230,4.3230,3
2009-11-20,16:40:00,4.3230,4.3230,4.3220,4.3220,2
2009-11-20,16:45:00,4.3210,4.3220,4.3180,4.3200,21
2009-11-20,16:50:00,4.3190,4.3260,4.3190,4.3240,4
2009-11-20,16:55:00,4.3250,4.3250,4.3250,4.3250,1
2009-11-20,17:05:00,4.3270,4.3270,4.3270,4.3270,1
2009-11-20,17:10:00,4.3280,4.3280,4.3250,4.3260,7
2009-11-20,17:15:00,4.3260,4.3260,4.3260,4.3260,2
2009-11-20,17:20:00,4.3220,4.3220,4.3210,4.3210,3
2009-11-20,17:25:00,4.3200,4.3200,4.3150,4.3170,22
2009-11-20,17:30:00,4.3170,4.3190,4.3160,4.3160,10
2009-11-20,17:35:00,4.3160,4.3240,4.3130,4.3220,32
2009-11-20,17:40:00,4.3220,4.3220,4.3200,4.3200,3
2009-11-20,17:45:00,4.3190,4.3190,4.3150,4.3150,6
2009-11-20,17:50:00,4.3170,4.3170,4.3140,4.3140,9
2009-11-20,18:00:00,4.3130,4.3130,4.3120,4.3120,5
2009-11-20,18:05:00,4.3110,4.3130,4.3050,4.3060,39
2009-11-20,18:10:00,4.3050,4.3050,4.3030,4.3030,31
2009-11-20,18:15:00,4.3010,4.3020,4.2930,4.2950,20
2009-11-20,18:20:00,4.2950,4.2950,4.2930,4.2930,2
2009-11-20,18:25:00,4.2940,4.2970,4.2940,4.2970,14
2009-11-20,18:30:00,4.2950,4.2980,4.2880,4.2980,45
2009-11-20,18:35:00,4.2970,4.2970,4.2910,4.2920,10
2009-11-20,18:40:00,4.2910,4.2960,4.2910,4.2960,3
2009-11-20,18:45:00,4.2910,4.3100,4.2890,4.3100,30
2009-11-20,18:50:00,4.3070,4.3070,4.3050,4.3060,5
2009-11-20,18:55:00,4.3030,4.3030,4.3000,4.3030,7
2009-11-20,19:00:00,4.3040,4.3050,4.3040,4.3040,31
2009-11-20,19:05:00,4.3040,4.3040,4.3000,4.3010,4
2009-11-20,19:10:00,4.3010,4.3010,4.3000,4.3000,2
2009-11-20,19:15:00,4.2990,4.3000,4.2950,4.2980,30
2009-11-20,19:20:00,4.2990,4.3070,4.2990,4.3050,32
2009-11-20,19:25:00,4.3080,4.3080,4.3060,4.3060,8
2009-11-20,19:30:00,4.3010,4.3010,4.3000,4.3000,7
2009-11-20,19:35:00,4.3030,4.3160,4.3000,4.3130,53
2009-11-20,19:40:00,4.3130,4.3190,4.3110,4.3110,6
2009-11-20,19:45:00,4.3130,4.3130,4.3110,4.3110,3
2009-11-20,19:50:00,4.3110,4.3110,4.3040,4.3040,13
2009-11-20,19:55:00,4.3020,4.3100,4.3020,4.3090,35
2009-11-20,20:00:00,4.3060,4.3400,4.3060,4.3400,208
2009-11-20,20:05:00,4.3390,4.3410,4.3110,4.3130,77
2009-11-20,20:10:00,4.3160,4.3180,4.2990,4.2990,147
2009-11-20,20:15:00,4.3000,4.3100,4.2970,4.2970,91
2009-11-20,20:20:00,4.2950,4.2950,4.2840,4.2840,130
2009-11-20,20:25:00,4.2850,4.2990,4.2810,4.2980,71
2009-11-20,20:30:00,4.2980,4.2980,4.2760,4.2780,123
2009-11-20,20:35:00,4.2770,4.2830,4.2750,4.2750,67
2009-11-20,20:40:00,4.2790,4.2850,4.2700,4.2790,33
2009-11-20,20:45:00,4.2810,4.2910,4.2800,4.2910,28
2009-11-20,20:50:00,4.2930,4.3040,4.2910,4.2990,60
2009-11-20,20:55:00,4.2970,4.2970,4.2890,4.2890,107
2009-11-20,21:00:00,4.2910,4.2910,4.2630,4.2640,187
2009-11-20,21:05:00,4.2630,4.2840,4.2610,4.2760,214
2009-11-20,21:10:00,4.2770,4.3140,4.2750,4.3130,213
2009-11-20,21:15:00,4.3090,4.3190,4.2980,4.3000,535
2009-11-20,21:20:00,4.2980,4.3310,4.2970,4.3110,575
2009-11-20,21:25:00,4.3090,4.3110,4.2840,4.2880,218
2009-11-20,21:30:00,4.2900,4.2990,4.2810,4.2980,503
2009-11-20,21:35:00,4.2980,4.3330,4.2960,4.3300,621
2009-11-20,21:40:00,4.3290,4.3330,4.3180,4.3300,331
2009-11-20,21:45:00,4.3280,4.3310,4.3110,4.3160,260
2009-11-20,21:50:00,4.3160,4.3180,4.2890,4.2920,406
2009-11-20,21:55:00,4.2910,4.2990,4.2850,4.2850,328
2009-11-20,22:00:00,4.2850,4.2880,4.2550,4.2560,1600
2009-11-20,22:05:00,4.2560,4.2590,4.2280,4.2290,1916
2009-11-20,22:10:00,4.2290,4.2420,4.2200,4.2360,1034
2009-11-20,22:15:00,4.2360,4.2590,4.2340,4.2570,556
2009-11-20,22:20:00,4.2570,4.2660,4.2500,4.2640,586
2009-11-20,22:25:00,4.2630,4.2690,4.2560,4.2560,477
2009-11-20,22:30:00,4.2580,4.2790,4.2580,4.2730,743
2009-11-20,22:35:00,4.2720,4.2950,4.2680,4.2920,574
2009-11-20,22:40:00,4.2920,4.2940,4.2790,4.2860,616
2009-11-20,22:45:00,4.2850,4.2950,4.2790,4.2840,436
2009-11-20,22:50:00,4.2850,4.2860,4.2730,4.2780,448
2009-11-20,22:55:00,4.2780,4.2980,4.2750,4.2960,333
2009-11-20,23:00:00,4.2980,4.3210,4.2980,4.3150,803
2009-11-20,23:05:00,4.3160,4.3170,4.2960,4.3080,462
2009-11-20,23:10:00,4.3100,4.3270,4.3020,4.3210,788
2009-11-20,23:15:00,4.3200,4.3240,4.3080,4.3240,359
2009-11-20,23:20:00,4.3220,4.3450,4.3210,4.3350,963
2009-11-20,23:25:00,4.3350,4.3350,4.3190,4.3320,642
2009-11-20,23:30:00,4.3330,4.3390,4.3250,4.3380,531
2009-11-20,23:35:00,4.3390,4.3620,4.3390,4.3600,1338
2009-11-20,23:40:00,4.3590,4.3750,4.3470,4.3530,2113
2009-11-20,23:45:00,4.3520,4.3580,4.3330,4.3330,1177
2009-11-20,23:50:00,4.3330,4.3340,4.3200,4.3240,795
2009-11-20,23:55:00,4.3220,4.3330,4.3100,4.3300,1281
2009-11-21,00:00:00,4.3290,4.3580,4.3290,4.3540,1300
2009-11-21,00:05:00,4.3550,4.3700,4.3530,4.3560,862
2009-11-21,00:10:00,4.3560,4.3800,4.3500,4.3560,826
2009-11-21,00:15:00,4.3580,4.3800,4.3550,4.3790,728
2009-11-21,00:20:00,4.3790,4.3890,4.3680,4.3680,882
2009-11-21,00:25:00,4.3690,4.3990,4.3570,4.3910,1227
2009-11-21,00:30:00,4.3920,4.4050,4.3880,4.4020,1381
2009-11-21,00:35:00,4.4030,4.4140,4.3900,4.3950,978
2009-11-21,00:40:00,4.3940,4.4210,4.3920,4.4060,1139
2009-11-21,00:45:00,4.4070,4.4110,4.4010,4.4050,379
2009-11-21,00:50:00,4.4050,4.4230,4.4030,4.4180,723
2009-11-21,00:55:00,4.4190,4.4230,4.4020,4.4040,456
2009-11-21,01:00:00,4.4040,4.4050,4.3820,4.3860,658
2009-11-21,01:05:00,4.3870,4.3890,4.3770,4.3800,758
2009-11-21,01:10:00,4.3800,4.4150,4.3800,4.4130,714
2009-11-21,01:15:00,4.4120,4.4170,4.4020,4.4080,343
2009-11-21,01:20:00,4.4090,4.4160,4.3860,4.3880,405
2009-11-21,01:25:00,4.3880,4.4020,4.3870,4.3980,401
2009-11-21,01:30:00,4.3980,4.3980,4.3860,4.3940,649
2009-11-21,01:35:00,4.3940,4.3990,4.3850,4.3980,390
2009-11-21,01:40:00,4.3990,4.4120,4.3960,4.4060,463
2009-11-21,01:45:00,4.4050,4.4070,4.3870,4.3890,284
2009-11-21,01:50:00,4.3900,4.3900,4.3700,4.3780,780
2009-11-21,01:55:00,4.3770,4.3820,4.3690,4.3700,363
2009-11-21,02:00:00,4.3690,4.3940,4.3660,4.3830,565
2009-11-21,02:05:00,4.3810,4.3970,4.3780,4.3910,305
2009-11-21,02:10:00,4.3900,4.4100,4.3900,4.3950,836
2009-11-21,02:15:00,4.3950,4.4030,4.3860,4.3920,300
2009-11-21,02:20:00,4.3910,4.3950,4.3850,4.3860,198
2009-11-21,02:25:00,4.3870,4.3890,4.3790,4.3890,113
2009-11-21,02:30:00,4.3850,4.4060,4.3830,4.4000,309
2009-11-21,02:35:00,4.4010,4.4060,4.3910,4.3910,168
2009-11-21,02:40:00,4.3930,4.3940,4.3670,4.3710,364
2009-11-21,02:45:00,4.3710,4.3920,4.3660,4.3810,427
2009-11-21,02:50:00,4.3810,4.3930,4.3740,4.3780,340
2009-11-21,02:55:00,4.3770,4.3970,4.3770,4.3900,320
2009-11-21,03:00:00,4.3900,4.3990,4.3800,4.3920,364
2009-11-21,03:05:00,4.3920,4.4150,4.3850,4.4060,845
2009-11-21,03:10:00,4.4050,4.4180,4.4030,4.4110,648
2009-11-21,03:15:00,4.4130,4.4170,4.4020,4.4060,459
2009-11-21,03:20:00,4.4060,4.4130,4.3970,4.4080,341
2009-11-21,03:25:00,4.4080,4.4320,4.4060,4.4270,2681
2009-11-21,03:30:00,4.4270,4.4330,4.4250,4.4300,729
2009-11-21,03:35:00,4.4320,4.4380,4.4280,4.4330,331
2009-11-21,03:40:00,4.4340,4.4400,4.4310,4.4370,150
2009-11-21,03:45:00,4.4380,4.4420,4.4240,4.4390,104
2009-11-21,03:50:00,4.4380,4.4410,4.4360,4.4380,63
2009-11-21,03:55:00,4.4380,4.4390,4.4350,4.4360,73
2009-11-21,04:00:00,4.4350,4.4390,4.4320,4.4360,98
2009-11-21,04:05:00,4.4350,4.4370,4.4290,4.4310,112
2009-11-21,04:10:00,4.4300,4.4310,4.4260,4.4280,65
2009-11-21,04:15:00,4.4260,4.4280,4.4210,4.4270,77
2009-11-21,04:20:00,4.4270,4.4340,4.4270,4.4340,73
2009-11-21,04:25:00,4.4330,4.4390,4.4330,4.4360,57
2009-11-21,04:30:00,4.4380,4.4380,4.4300,4.4320,50
2009-11-21,04:35:00,4.4330,4.4350,4.4310,4.4310,23
2009-11-21,04:40:00,4.4310,4.4340,4.4300,4.4310,21
2009-11-21,04:45:00,4.4320,4.4350,4.4310,4.4310,13
2009-11-21,04:50:00,4.4310,4.4310,4.4300,4.4300,4
2009-11-21,04:55:00,4.4300,4.4330,4.4290,4.4290,15
2009-11-21,05:00:00,4.4280,4.4300,4.4260,4.4260,15
2009-11-21,05:05:00,4.4260,4.4300,4.4260,4.4300,7
2009-11-21,05:10:00,4.4300,4.4300,4.4260,4.4290,5
2009-11-21,05:15:00,4.4280,4.4300,4.4270,4.4300,18
2009-11-21,05:20:00,4.4340,4.4380,4.4310,4.4380,14
2009-11-21,05:25:00,4.4340,4.4380,4.4340,4.4380,9
2009-11-21,05:30:00,4.4390,4.4420,4.4390,4.4420,26
2009-11-21,05:35:00,4.4360,4.4360,4.4310,4.4350,10
2009-11-21,05:40:00,4.4340,4.4390,4.4310,4.4390,8
2009-11-21,05:45:00,4.4320,4.4410,4.4310,4.4350,29
2009-11-21,05:50:00,4.4400,4.4400,4.4360,4.4390,5
2009-11-21,05:55:00,4.4350,4.4380,4.4350,4.4380,7
2009-11-21,06:00:00,4.4350,4.4440,4.4350,4.4440,9
2009-11-21,06:05:00,4.4480,4.4500,4.4480,4.4500,38
2009-11-21,06:10:00,4.4450,4.4460,4.4450,4.4450,6
2009-11-21,06:35:00,4.4240,4.4240,4.4240,4.4240,1
2009-11-23,07:00:00,4.5070,4.5320,4.5070,4.5250,87
2009-11-23,07:05:00,4.5240,4.5400,4.5240,4.5310,40
2009-11-23,07:10:00,4.5270,4.5400,4.5250,4.5400,11
2009-11-23,07:15:00,4.5300,4.5350,4.5300,4.5350,9
2009-11-23,07:20:00,4.5370,4.5450,4.5350,4.5440,31
2009-11-23,07:25:00,4.5330,4.5420,4.5320,4.5420,4
2009-11-23,07:30:00,4.5430,4.5430,4.5340,4.5350,7
2009-11-23,07:35:00,4.5350,4.5350,4.5270,4.5270,12
2009-11-23,07:40:00,4.5260,4.5260,4.5150,4.5260,18
2009-11-23,07:45:00,4.5260,4.5310,4.5050,4.5050,97
2009-11-23,07:50:00,4.5090,4.5150,4.5090,4.5150,24
2009-11-23,07:55:00,4.5150,4.5150,4.5060,4.5140,8
2009-11-23,08:00:00,4.5130,4.5130,4.5130,4.5130,1
2009-11-23,08:05:00,4.5140,4.5220,4.5140,4.5220,6
2009-11-23,08:10:00,4.5220,4.5260,4.5010,4.5100,26
2009-11-23,08:15:00,4.5150,4.5150,4.5150,4.5150,2
2009-11-23,08:20:00,4.5050,4.5100,4.5040,4.5100,14
2009-11-23,08:25:00,4.5140,4.5140,4.5140,4.5140,1
2009-11-23,08:30:00,4.5140,4.5170,4.5140,4.5170,8
2009-11-23,08:35:00,4.5170,4.5170,4.5170,4.5170,4
2009-11-23,08:40:00,4.5150,4.5150,4.5140,4.5140,11
2009-11-23,08:50:00,4.5130,4.5260,4.5110,4.5260,11
2009-11-23,08:55:00,4.5290,4.5300,4.5290,4.5300,6
2009-11-23,09:05:00,4.5130,4.5130,4.5130,4.5130,1
2009-11-23,09:10:00,4.5090,4.5090,4.5090,4.5090,1
2009-11-23,09:15:00,4.5100,4.5180,4.5100,4.5180,2
2009-11-23,09:25:00,4.5130,4.5230,4.5130,4.5200,5
2009-11-23,09:30:00,4.5170,4.5170,4.5170,4.5170,1
2009-11-23,09:35:00,4.5160,4.5160,4.5150,4.5150,11
2009-11-23,09:45:00,4.5100,4.5100,4.5100,4.5100,1
2009-11-23,09:50:00,4.5100,4.5100,4.4910,4.4960,133
2009-11-23,09:55:00,4.4950,4.5070,4.4910,4.5070,31
2009-11-23,10:05:00,4.5000,4.5000,4.5000,4.5000,3
2009-11-23,10:10:00,4.5050,4.5100,4.5050,4.5100,5
2009-11-23,10:15:00,4.5140,4.5170,4.5100,4.5170,10
2009-11-23,10:20:00,4.5180,4.5190,4.5170,4.5180,7
2009-11-23,10:25:00,4.5200,4.5270,4.5200,4.5270,11
2009-11-23,10:30:00,4.5220,4.5260,4.5220,4.5220,10
2009-11-23,10:35:00,4.5220,4.5250,4.5220,4.5220,11
2009-11-23,10:40:00,4.5220,4.5220,4.5220,4.5220,5
2009-11-23,10:45:00,4.5240,4.5240,4.5240,4.5240,1
2009-11-23,10:50:00,4.5260,4.5410,4.5260,4.5390,81
2009-11-23,10:55:00,4.5350,4.5350,4.5220,4.5220,13
2009-11-23,11:00:00,4.5270,4.5270,4.5270,4.5270,1
2009-11-23,11:10:00,4.5240,4.5270,4.5220,4.5270,9
2009-11-23,11:20:00,4.5280,4.5320,4.5280,4.5300,7
2009-11-23,11:25:00,4.5300,4.5300,4.5290,4.5290,6
2009-11-23,11:30:00,4.5380,4.5380,4.5380,4.5380,2
2009-11-23,11:35:00,4.5350,4.5350,4.5310,4.5310,10
2009-11-23,11:40:00,4.5330,4.5360,4.5330,4.5330,9
2009-11-23,11:45:00,4.5360,4.5360,4.5360,4.5360,8
2009-11-23,11:50:00,4.5300,4.5300,4.5300,4.5300,2
2009-11-23,11:55:00,4.5230,4.5230,4.5040,4.5120,81
2009-11-23,12:05:00,4.5180,4.5180,4.5180,4.5180,1
2009-11-23,12:10:00,4.5200,4.5210,4.5200,4.5210,2
2009-11-23,12:15:00,4.5150,4.5150,4.5150,4.5150,2
2009-11-23,12:30:00,4.5120,4.5120,4.5030,4.5040,19
2009-11-23,12:35:00,4.5030,4.5030,4.4930,4.4970,45
2009-11-23,12:40:00,4.4960,4.5070,4.4780,4.5020,135
2009-11-23,12:45:00,4.4980,4.4980,4.4980,4.4980,3
2009-11-23,12:50:00,4.4980,4.5000,4.4980,4.4980,5
2009-11-23,12:55:00,4.4980,4.4990,4.4980,4.4980,7
2009-11-23,13:00:00,4.5010,4.5050,4.4980,4.5010,10
2009-11-23,13:05:00,4.4980,4.4980,4.4980,4.4980,3
2009-11-23,13:10:00,4.4980,4.4980,4.4980,4.4980,4
2009-11-23,13:15:00,4.5000,4.5000,4.4980,4.4980,3
2009-11-23,13:20:00,4.4980,4.4980,4.4910,4.4920,17
2009-11-23,13:25:00,4.4860,4.4870,4.4850,4.4870,19
2009-11-23,13:30:00,4.4900,4.4900,4.4870,4.4870,4
2009-11-23,13:35:00,4.4890,4.4890,4.4890,4.4890,1
2009-11-23,13:40:00,4.4890,4.4900,4.4890,4.4890,6
2009-11-23,13:45:00,4.4870,4.4880,4.4850,4.4850,5
2009-11-23,13:50:00,4.4840,4.4840,4.4800,4.4840,25
2009-11-23,13:55:00,4.4850,4.4900,4.4850,4.4900,4
2009-11-23,14:00:00,4.4910,4.5050,4.4910,4.5050,26
2009-11-23,14:05:00,4.5030,4.5070,4.5030,4.5070,3
2009-11-23,14:10:00,4.5030,4.5030,4.5010,4.5010,6
2009-11-23,14:15:00,4.5010,4.5010,4.4970,4.5010,13
2009-11-23,14:20:00,4.5000,4.5000,4.5000,4.5000,3
2009-11-23,14:25:00,4.5000,4.5000,4.5000,4.5000,3
2009-11-23,14:30:00,4.5000,4.5000,4.5000,4.5000,2
2009-11-23,14:35:00,4.5000,4.5040,4.5000,4.5040,4
2009-11-23,14:40:00,4.5020,4.5020,4.5000,4.5000,4
2009-11-23,14:45:00,4.4950,4.4950,4.4890,4.4890,4
2009-11-23,14:50:00,4.4910,4.5010,4.4910,4.4910,10
2009-11-23,14:55:00,4.4990,4.5000,4.4990,4.5000,2
2009-11-23,15:00:00,4.5030,4.5030,4.5020,4.5020,4
2009-11-23,15:05:00,4.5030,4.5030,4.5030,4.5030,15
2009-11-23,15:10:00,4.5030,4.5040,4.5030,4.5030,7
2009-11-23,15:15:00,4.5000,4.5010,4.5000,4.5010,4
2009-11-23,15:20:00,4.5010,4.5050,4.5010,4.5050,12
2009-11-23,15:25:00,4.5070,4.5070,4.5040,4.5050,8
2009-11-23,15:30:00,4.5040,4.5070,4.5040,4.5070,6
2009-11-23,15:35:00,4.5100,4.5100,4.5100,4.5100,1
2009-11-23,15:40:00,4.5100,4.5170,4.5100,4.5170,8
2009-11-23,15:45:00,4.5160,4.5190,4.5160,4.5190,4
2009-11-23,15:50:00,4.5170,4.5190,4.5160,4.5190,12
2009-11-23,15:55:00,4.5170,4.5230,4.5170,4.5200,19
2009-11-23,16:00:00,4.5200,4.5210,4.5200,4.5210,8
2009-11-23,16:05:00,4.5200,4.5220,4.5200,4.5210,9
2009-11-23,16:10:00,4.5210,4.5230,4.5210,4.5220,9
2009-11-23,16:15:00,4.5220,4.5220,4.5170,4.5170,7
2009-11-23,16:20:00,4.5170,4.5170,4.5160,4.5160,3
2009-11-23,16:25:00,4.5150,4.5150,4.5150,4.5150,1
2009-11-23,16:35:00,4.5150,4.5180,4.5150,4.5150,11
2009-11-23,16:40:00,4.5180,4.5190,4.5160,4.5160,4
2009-11-23,16:45:00,4.5160,4.5190,4.5150,4.5150,12
2009-11-23,16:50:00,4.5150,4.5150,4.5100,4.5100,19
2009-11-23,16:55:00,4.5070,4.5080,4.5040,4.5040,18
2009-11-23,17:00:00,4.5040,4.5060,4.5020,4.5060,9
2009-11-23,17:05:00,4.5060,4.5100,4.5060,4.5080,37
2009-11-23,17:10:00,4.5100,4.5150,4.5100,4.5140,45
2009-11-23,17:15:00,4.5140,4.5140,4.5070,4.5120,24
2009-11-23,17:20:00,4.5120,4.5130,4.5120,4.5130,2
2009-11-23,17:25:00,4.5120,4.5120,4.5100,4.5100,41
2009-11-23,17:30:00,4.5060,4.5060,4.5060,4.5060,1
2009-11-23,17:35:00,4.5050,4.5060,4.5050,4.5050,7
2009-11-23,17:40:00,4.5050,4.5100,4.5050,4.5100,15
2009-11-23,17:45:00,4.5070,4.5120,4.5050,4.5120,55
2009-11-23,17:50:00,4.5130,4.5140,4.5110,4.5120,18
2009-11-23,17:55:00,4.5130,4.5140,4.5050,4.5120,27
2009-11-23,18:00:00,4.5120,4.5120,4.5120,4.5120,2
2009-11-23,18:05:00,4.5110,4.5120,4.5110,4.5120,9
2009-11-23,18:10:00,4.5120,4.5120,4.5120,4.5120,3
2009-11-23,18:15:00,4.5120,4.5120,4.5000,4.5050,112
2009-11-23,18:25:00,4.5020,4.5050,4.5000,4.5000,16
2009-11-23,18:30:00,4.4950,4.4950,4.4930,4.4940,36
2009-11-23,18:35:00,4.4940,4.4970,4.4940,4.4970,10
2009-11-23,18:40:00,4.4950,4.4950,4.4930,4.4930,7
2009-11-23,18:45:00,4.4940,4.4970,4.4930,4.4930,7
2009-11-23,18:50:00,4.4940,4.4940,4.4930,4.4930,15
2009-11-23,18:55:00,4.4940,4.4940,4.4830,4.4880,53
2009-11-23,19:00:00,4.4880,4.4890,4.4800,4.4800,39
2009-11-23,19:05:00,4.4800,4.4820,4.4800,4.4810,17
2009-11-23,19:10:00,4.4810,4.4820,4.4700,4.4770,143
2009-11-23,19:15:00,4.4780,4.4780,4.4750,4.4760,11
2009-11-23,19:20:00,4.4760,4.4760,4.4760,4.4760,1
2009-11-23,19:25:00,4.4790,4.4910,4.4790,4.4860,46
2009-11-23,19:30:00,4.4860,4.4860,4.4830,4.4830,3
2009-11-23,19:35:00,4.4810,4.4850,4.4760,4.4760,23
2009-11-23,19:40:00,4.4810,4.4850,4.4800,4.4850,8
2009-11-23,19:45:00,4.4850,4.4850,4.4810,4.4810,4
2009-11-23,19:50:00,4.4850,4.4850,4.4830,4.4830,2
2009-11-23,19:55:00,4.4800,4.4800,4.4770,4.4800,15
2009-11-23,20:00:00,4.4800,4.4860,4.4800,4.4820,54
2009-11-23,20:05:00,4.4830,4.4940,4.4800,4.4930,54
2009-11-23,20:10:00,4.4900,4.5100,4.4900,4.4980,31
2009-11-23,20:15:00,4.4950,4.4990,4.4950,4.4980,7
2009-11-23,20:20:00,4.4980,4.5040,4.4960,4.4970,32
2009-11-23,20:25:00,4.4950,4.4950,4.4950,4.4950,17
2009-11-23,20:30:00,4.4950,4.4990,4.4950,4.4950,24
2009-11-23,20:35:00,4.4970,4.5100,4.4970,4.5100,17
2009-11-23,20:40:00,4.5050,4.5140,4.5050,4.5140,42
2009-11-23,20:45:00,4.5120,4.5140,4.5120,4.5120,37
2009-11-23,20:50:00,4.5140,4.5280,4.5120,4.5250,144
2009-11-23,20:55:00,4.5230,4.5320,4.5120,4.5320,117
2009-11-23,21:00:00,4.5270,4.5330,4.5240,4.5240,63
2009-11-23,21:05:00,4.5250,4.5250,4.4930,4.4950,274
2009-11-23,21:10:00,4.4950,4.4960,4.4870,4.4900,267
2009-11-23,21:15:00,4.4900,4.4930,4.4810,4.4930,121
2009-11-23,21:20:00,4.4940,4.5210,4.4930,4.5190,217
2009-11-23,21:25:00,4.5190,4.5280,4.5180,4.5210,208
2009-11-23,21:30:00,4.5200,4.5200,4.4940,4.4950,361
2009-11-23,21:35:00,4.4970,4.5190,4.4970,4.5010,193
2009-11-23,21:40:00,4.4980,4.5000,4.4880,4.4890,414
2009-11-23,21:45:00,4.4880,4.4890,4.4670,4.4760,406
2009-11-23,21:50:00,4.4780,4.4910,4.4750,4.4900,281
2009-11-23,21:55:00,4.4870,4.5020,4.4860,4.4980,349
2009-11-23,22:00:00,4.4980,4.5160,4.4900,4.5060,913
2009-11-23,22:05:00,4.5080,4.5350,4.5060,4.5200,842
2009-11-23,22:10:00,4.5200,4.5250,4.5060,4.5200,745
2009-11-23,22:15:00,4.5200,4.5350,4.5150,4.5340,806
2009-11-23,22:20:00,4.5340,4.5440,4.5260,4.5370,1382
2009-11-23,22:25:00,4.5370,4.5390,4.5140,4.5200,582
2009-11-23,22:30:00,4.5210,4.5540,4.5190,4.5520,984
2009-11-23,22:35:00,4.5520,4.5750,4.5460,4.5580,1368
2009-11-23,22:40:00,4.5580,4.5650,4.5500,4.5580,779
2009-11-23,22:45:00,4.5590,4.5650,4.5380,4.5420,932
2009-11-23,22:50:00,4.5420,4.5510,4.5410,4.5490,572
2009-11-23,22:55:00,4.5490,4.5690,4.5490,4.5690,796
2009-11-23,23:00:00,4.5690,4.5700,4.5530,4.5620,623
2009-11-23,23:05:00,4.5620,4.5800,4.5580,4.5620,860
2009-11-23,23:10:00,4.5630,4.5720,4.5480,4.5500,688
2009-11-23,23:15:00,4.5490,4.5580,4.5220,4.5320,852
2009-11-23,23:20:00,4.5320,4.5400,4.5300,4.5400,156
2009-11-23,23:25:00,4.5400,4.5490,4.5390,4.5450,416
2009-11-23,23:30:00,4.5430,4.5550,4.5400,4.5540,201
2009-11-23,23:35:00,4.5550,4.5560,4.5480,4.5480,208
2009-11-23,23:40:00,4.5480,4.5530,4.5320,4.5380,252
2009-11-23,23:45:00,4.5340,4.5490,4.5340,4.5480,415
2009-11-23,23:50:00,4.5480,4.5530,4.5410,4.5440,293
2009-11-23,23:55:00,4.5440,4.5460,4.5110,4.5150,750
2009-11-24,00:00:00,4.5150,4.5280,4.5100,4.5280,698
2009-11-24,00:05:00,4.5290,4.5290,4.5120,4.5200,359
2009-11-24,00:10:00,4.5190,4.5220,4.5120,4.5120,366
2009-11-24,00:15:00,4.5120,4.5150,4.4970,4.5010,589
2009-11-24,00:20:00,4.5010,4.5100,4.4940,4.5060,472
2009-11-24,00:25:00,4.5070,4.5120,4.4960,4.4980,437
2009-11-24,00:30:00,4.4970,4.5170,4.4960,4.5030,659
2009-11-24,00:35:00,4.5040,4.5090,4.5000,4.5050,160
2009-11-24,00:40:00,4.5030,4.5050,4.4960,4.5020,463
2009-11-24,00:45:00,4.5030,4.5030,4.4860,4.4860,292
2009-11-24,00:50:00,4.4860,4.4860,4.4600,4.4640,1046
2009-11-24,00:55:00,4.4640,4.4690,4.4460,4.4660,918
2009-11-24,01:00:00,4.4650,4.4750,4.4620,4.4690,376
2009-11-24,01:05:00,4.4680,4.4840,4.4630,4.4800,488
2009-11-24,01:10:00,4.4790,4.4830,4.4690,4.4740,222
2009-11-24,01:15:00,4.4740,4.4940,4.4650,4.4750,562
2009-11-24,01:20:00,4.4750,4.4820,4.4680,4.4820,114
2009-11-24,01:25:00,4.4800,4.4860,4.4770,4.4840,277
2009-11-24,01:30:00,4.4840,4.4880,4.4680,4.4680,207
2009-11-24,01:35:00,4.4690,4.4700,4.4490,4.4600,415
2009-11-24,01:40:00,4.4590,4.4730,4.4560,4.4670,216
2009-11-24,01:45:00,4.4660,4.4660,4.4610,4.4610,48
2009-11-24,01:50:00,4.4600,4.4700,4.4570,4.4680,234
2009-11-24,01:55:00,4.4670,4.4850,4.4670,4.4830,137
2009-11-24,02:00:00,4.4840,4.4890,4.4730,4.4740,152
2009-11-24,02:05:00,4.4730,4.4730,4.4660,4.4660,56
2009-11-24,02:10:00,4.4660,4.4670,4.4210,4.4340,1321
2009-11-24,02:15:00,4.4340,4.4440,4.4340,4.4370,330
2009-11-24,02:20:00,4.4380,4.4700,4.4370,4.4640,747
2009-11-24,02:25:00,4.4650,4.4750,4.4600,4.4610,353
2009-11-24,02:30:00,4.4600,4.4620,4.4520,4.4520,162
2009-11-24,02:35:00,4.4530,4.4730,4.4510,4.4720,431
2009-11-24,02:40:00,4.4730,4.4740,4.4590,4.4630,136
2009-11-24,02:45:00,4.4640,4.4640,4.4410,4.4470,452
2009-11-24,02:50:00,4.4460,4.4510,4.4160,4.4260,819
2009-11-24,02:55:00,4.4250,4.4350,4.4220,4.4340,346
2009-11-24,03:00:00,4.4330,4.4330,4.4060,4.4200,1232
2009-11-24,03:05:00,4.4200,4.4310,4.4090,4.4150,604
2009-11-24,03:10:00,4.4160,4.4320,4.4130,4.4210,543
2009-11-24,03:15:00,4.4200,4.4580,4.4170,4.4550,1270
2009-11-24,03:20:00,4.4540,4.4750,4.4450,4.4550,1302
2009-11-24,03:25:00,4.4550,4.4810,4.4530,4.4640,2871
2009-11-24,03:30:00,4.4630,4.4650,4.4490,4.4490,759
2009-11-24,03:35:00,4.4480,4.4500,4.4460,4.4490,178
2009-11-24,03:40:00,4.4490,4.4540,4.4490,4.4520,62
2009-11-24,03:45:00,4.4520,4.4550,4.4500,4.4550,113
2009-11-24,03:50:00,4.4550,4.4580,4.4540,4.4540,69
2009-11-24,03:55:00,4.4540,4.4730,4.4540,4.4560,25
2009-11-24,04:00:00,4.4570,4.4580,4.4550,4.4570,33
2009-11-24,04:05:00,4.4580,4.4600,4.4570,4.4600,36
2009-11-24,04:10:00,4.4580,4.4610,4.4580,4.4610,48
2009-11-24,04:15:00,4.4610,4.4640,4.4580,4.4640,53
2009-11-24,04:20:00,4.4640,4.4670,4.4620,4.4670,32
2009-11-24,04:25:00,4.4650,4.4680,4.4640,4.4640,54
2009-11-24,04:30:00,4.4640,4.4670,4.4640,4.4650,14
2009-11-24,04:35:00,4.4640,4.4640,4.4610,4.4630,49
2009-11-24,04:40:00,4.4630,4.4650,4.4630,4.4650,8
2009-11-24,04:45:00,4.4640,4.4750,4.4630,4.4750,97
2009-11-24,04:50:00,4.4740,4.4760,4.4720,4.4750,14
2009-11-24,04:55:00,4.4730,4.4730,4.4710,4.4720,29
2009-11-24,05:00:00,4.4750,4.4830,4.4730,4.4800,78
2009-11-24,05:05:00,4.4770,4.4780,4.4750,4.4780,6
2009-11-24,05:10:00,4.4780,4.4790,4.4770,4.4780,12
2009-11-24,05:15:00,4.4800,4.4840,4.4800,4.4840,13
2009-11-24,05:20:00,4.4850,4.4850,4.4800,4.4800,55
2009-11-24,05:25:00,4.4810,4.4810,4.4790,4.4790,7
2009-11-24,05:30:00,4.4870,4.4870,4.4820,4.4840,3
2009-11-24,05:35:00,4.4870,4.4890,4.4870,4.4890,27
2009-11-24,05:40:00,4.4900,4.4900,4.4900,4.4900,1
2009-11-24,05:45:00,4.4850,4.4920,4.4850,4.4920,7
2009-11-24,05:55:00,4.4920,4.4920,4.4920,4.4920,1
2009-11-24,06:00:00,4.4860,4.4860,4.4840,4.4840,8
2009-11-24,06:05:00,4.4830,4.4830,4.4780,4.4780,6
2009-11-24,06:10:00,4.4770,4.4770,4.4700,4.4700,36
2009-11-24,06:45:00,4.4730,4.4730,4.4730,4.4730,1
2009-11-24,07:00:00,4.4700,4.4850,4.4700,4.4850,30
2009-11-24,07:05:00,4.4940,4.4940,4.4740,4.4740,4
2009-11-24,07:25:00,4.4810,4.4850,4.4810,4.4850,8
2009-11-24,07:40:00,4.4830,4.4830,4.4800,4.4800,2
2009-11-24,07:50:00,4.4680,4.4680,4.4680,4.4680,5
2009-11-24,08:05:00,4.4620,4.4620,4.4620,4.4620,4
2009-11-24,08:10:00,4.4620,4.4620,4.4620,4.4620,1
2009-11-24,08:25:00,4.4600,4.4800,4.4550,4.4800,9
2009-11-24,08:30:00,4.4620,4.4620,4.4550,4.4550,3
2009-11-24,08:35:00,4.4570,4.4570,4.4550,4.4550,3
2009-11-24,08:40:00,4.4550,4.4550,4.4550,4.4550,4
2009-11-24,08:45:00,4.4550,4.4570,4.4550,4.4570,14
2009-11-24,08:50:00,4.4550,4.4550,4.4550,4.4550,2
2009-11-24,08:55:00,4.4550,4.4550,4.4550,4.4550,2
2009-11-24,09:05:00,4.4550,4.4560,4.4550,4.4560,8
2009-11-24,09:10:00,4.4550,4.4550,4.4530,4.4530,3
2009-11-24,09:15:00,4.4530,4.4530,4.4530,4.4530,1
2009-11-24,09:20:00,4.4510,4.4620,4.4470,4.4620,16
2009-11-24,09:40:00,4.4430,4.4430,4.4420,4.4420,2
2009-11-24,09:45:00,4.4410,4.4410,4.4390,4.4390,3
2009-11-24,10:05:00,4.4510,4.4510,4.4500,4.4500,5
2009-11-24,10:15:00,4.4500,4.4500,4.4500,4.4500,1
2009-11-24,10:20:00,4.4570,4.4580,4.4570,4.4580,2
2009-11-24,10:25:00,4.4580,4.4800,4.4580,4.4800,6
2009-11-24,10:30:00,4.4800,4.4910,4.4800,4.4910,10
2009-11-24,10:35:00,4.4760,4.4760,4.4760,4.4760,1
2009-11-24,10:40:00,4.4890,4.4910,4.4890,4.4910,2
2009-11-24,10:45:00,4.4870,4.4870,4.4870,4.4870,1
2009-11-24,10:50:00,4.4850,4.4850,4.4850,4.4850,1
2009-11-24,11:30:00,4.4850,4.4850,4.4750,4.4750,11
2009-11-24,11:35:00,4.4730,4.4730,4.4700,4.4700,7
2009-11-24,11:40:00,4.4660,4.4680,4.4660,4.4670,6
2009-11-24,11:45:00,4.4650,4.4650,4.4650,4.4650,2
2009-11-24,12:00:00,4.4630,4.4630,4.4630,4.4630,1
2009-11-24,12:05:00,4.4700,4.4700,4.4700,4.4700,3
2009-11-24,12:30:00,4.4780,4.4780,4.4780,4.4780,1
2009-11-24,12:35:00,4.4700,4.4700,4.4700,4.4700,2
2009-11-24,12:40:00,4.4700,4.4720,4.4700,4.4720,8
2009-11-24,12:50:00,4.4710,4.4730,4.4680,4.4730,5
2009-11-24,12:55:00,4.4680,4.4680,4.4680,4.4680,1
2009-11-24,13:00:00,4.4710,4.4740,4.4710,4.4740,3
2009-11-24,13:20:00,4.4740,4.4750,4.4740,4.4750,2
2009-11-24,13:25:00,4.4750,4.4750,4.4750,4.4750,1
2009-11-24,13:30:00,4.4750,4.4780,4.4750,4.4780,3
2009-11-24,14:10:00,4.4700,4.4700,4.4680,4.4680,3
2009-11-24,14:20:00,4.4680,4.4680,4.4680,4.4680,1
2009-11-24,14:25:00,4.4710,4.4710,4.4710,4.4710,1
2009-11-24,14:40:00,4.4700,4.4700,4.4610,4.4610,3
2009-11-24,14:45:00,4.4610,4.4610,4.4580,4.4580,2
2009-11-24,15:20:00,4.4460,4.4460,4.4460,4.4460,2
2009-11-24,15:50:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-24,15:55:00,4.4650,4.4740,4.4650,4.4740,2
2009-11-24,16:20:00,4.4700,4.4700,4.4700,4.4700,1
2009-11-24,16:50:00,4.4460,4.4460,4.4400,4.4400,16
2009-11-24,17:05:00,4.4480,4.4480,4.4480,4.4480,1
2009-11-24,17:25:00,4.4400,4.4400,4.4400,4.4400,2
2009-11-24,18:00:00,4.4540,4.4630,4.4530,4.4570,11
2009-11-24,18:05:00,4.4640,4.4640,4.4640,4.4640,1
2009-11-24,18:10:00,4.4480,4.4480,4.4480,4.4480,19
2009-11-24,18:15:00,4.4480,4.4480,4.4480,4.4480,10
2009-11-24,18:20:00,4.4480,4.4540,4.4480,4.4540,4
2009-11-24,18:25:00,4.4570,4.4570,4.4560,4.4560,9
2009-11-24,18:35:00,4.4650,4.4690,4.4650,4.4660,11
2009-11-24,18:40:00,4.4660,4.4660,4.4660,4.4660,2
2009-11-24,18:45:00,4.4690,4.4690,4.4690,4.4690,2
2009-11-24,18:55:00,4.4650,4.4650,4.4650,4.4650,3
2009-11-24,19:00:00,4.4650,4.4770,4.4650,4.4770,7
2009-11-24,19:05:00,4.4770,4.4770,4.4770,4.4770,6
2009-11-24,19:10:00,4.4770,4.4770,4.4770,4.4770,6
2009-11-24,19:15:00,4.4770,4.4780,4.4770,4.4780,5
2009-11-24,19:25:00,4.4820,4.4820,4.4820,4.4820,2
2009-11-24,19:30:00,4.4870,4.4870,4.4870,4.4870,1
2009-11-24,19:35:00,4.4600,4.4600,4.4600,4.4600,2
2009-11-24,19:45:00,4.4530,4.4540,4.4530,4.4530,4
2009-11-24,19:55:00,4.4720,4.4750,4.4720,4.4720,4
2009-11-24,20:00:00,4.4740,4.4740,4.4740,4.4740,1
2009-11-24,20:05:00,4.4650,4.4650,4.4650,4.4650,1
2009-11-24,20:10:00,4.4740,4.4740,4.4740,4.4740,9
2009-11-24,20:15:00,4.4700,4.4840,4.4700,4.4840,22
2009-11-24,20:20:00,4.4810,4.4950,4.4800,4.4950,19
2009-11-24,20:25:00,4.4910,4.4930,4.4910,4.4920,4
2009-11-24,20:30:00,4.4920,4.4950,4.4900,4.4920,11
2009-11-24,20:40:00,4.4900,4.4900,4.4840,4.4840,2
2009-11-24,20:45:00,4.4810,4.4810,4.4610,4.4630,67
2009-11-24,20:50:00,4.4700,4.4700,4.4380,4.4420,30
2009-11-24,20:55:00,4.4500,4.4590,4.4500,4.4570,42
2009-11-24,21:00:00,4.4640,4.4640,4.4450,4.4450,100
2009-11-24,21:05:00,4.4500,4.4500,4.4200,4.4200,172
2009-11-24,21:10:00,4.4150,4.4240,4.4040,4.4100,140
2009-11-24,21:15:00,4.4100,4.4250,4.4100,4.4230,30
2009-11-24,21:20:00,4.4230,4.4300,4.4230,4.4300,44
2009-11-24,21:25:00,4.4300,4.4310,4.4250,4.4310,50
2009-11-24,21:30:00,4.4320,4.4320,4.4160,4.4180,90
2009-11-24,21:35:00,4.4190,4.4200,4.3940,4.4000,240
2009-11-24,21:40:00,4.4000,4.4030,4.3690,4.3770,223
2009-11-24,21:45:00,4.3780,4.4100,4.3730,4.4100,137
2009-11-24,21:50:00,4.4100,4.4300,4.4100,4.4260,98
2009-11-24,21:55:00,4.4260,4.4280,4.4020,4.4140,117
2009-11-24,22:00:00,4.4140,4.4430,4.4030,4.4410,274
2009-11-24,22:05:00,4.4460,4.4470,4.4310,4.4380,81
2009-11-24,22:10:00,4.4280,4.4280,4.3930,4.3930,104
2009-11-24,22:15:00,4.3960,4.4020,4.3610,4.3660,462
2009-11-24,22:20:00,4.3670,4.3950,4.3670,4.3950,148
2009-11-24,22:25:00,4.3880,4.3940,4.3720,4.3900,251
2009-11-24,22:30:00,4.3810,4.3840,4.3720,4.3830,186
2009-11-24,22:35:00,4.3850,4.4070,4.3840,4.4030,134
2009-11-24,22:40:00,4.4010,4.4050,4.3980,4.4000,133
2009-11-24,22:45:00,4.4000,4.4110,4.4000,4.4110,61
2009-11-24,22:50:00,4.4130,4.4320,4.4110,4.4170,112
2009-11-24,22:55:00,4.4190,4.4190,4.4010,4.4170,44
2009-11-24,23:00:00,4.4170,4.4170,4.4080,4.4100,50
2009-11-24,23:05:00,4.4160,4.4220,4.3970,4.3970,263
2009-11-24,23:10:00,4.3930,4.4010,4.3900,4.3900,78
2009-11-24,23:15:00,4.3910,4.4000,4.3850,4.3850,174
2009-11-24,23:20:00,4.3820,4.3850,4.3780,4.3810,160
2009-11-24,23:25:00,4.3800,4.3980,4.3800,4.3980,115
2009-11-24,23:30:00,4.4000,4.4070,4.3990,4.4030,184
2009-11-24,23:35:00,4.3980,4.4080,4.3930,4.4080,41
2009-11-24,23:40:00,4.4050,4.4050,4.4000,4.4010,33
2009-11-24,23:45:00,4.4040,4.4180,4.4040,4.4120,33
2009-11-24,23:50:00,4.4120,4.4120,4.4050,4.4050,114
2009-11-24,23:55:00,4.4080,4.4100,4.3820,4.3820,134
2009-11-25,00:00:00,4.3820,4.3990,4.3810,4.3900,72
2009-11-25,00:05:00,4.3940,4.3990,4.3910,4.3960,74
2009-11-25,00:10:00,4.3960,4.4270,4.3950,4.4250,136
2009-11-25,00:15:00,4.4250,4.4250,4.4050,4.4130,82
2009-11-25,00:20:00,4.4140,4.4170,4.4130,4.4130,29
2009-11-25,00:25:00,4.4120,4.4120,4.4000,4.4100,20
2009-11-25,00:30:00,4.4100,4.4150,4.4100,4.4110,33
2009-11-25,00:35:00,4.4110,4.4120,4.3950,4.4030,51
2009-11-25,00:40:00,4.4000,4.4010,4.3920,4.4000,45
2009-11-25,00:45:00,4.4000,4.4170,4.3950,4.4170,63
2009-11-25,00:50:00,4.4120,4.4430,4.4120,4.4400,216
2009-11-25,00:55:00,4.4420,4.4490,4.4340,4.4360,53
2009-11-25,01:00:00,4.4480,4.4500,4.4310,4.4350,128
2009-11-25,01:05:00,4.4310,4.4350,4.4250,4.4310,28
2009-11-25,01:10:00,4.4310,4.4330,4.4290,4.4330,8
2009-11-25,01:15:00,4.4220,4.4300,4.4220,4.4260,12
2009-11-25,01:20:00,4.4260,4.4260,4.4240,4.4240,24
2009-11-25,01:25:00,4.4230,4.4230,4.4050,4.4070,89
2009-11-25,01:30:00,4.4050,4.4110,4.3990,4.4100,22
2009-11-25,01:35:00,4.4090,4.4270,4.4090,4.4270,13
2009-11-25,01:40:00,4.4280,4.4410,4.4260,4.4390,108
2009-11-25,01:45:00,4.4320,4.4370,4.4310,4.4370,30
2009-11-25,01:50:00,4.4400,4.4560,4.4400,4.4560,48
2009-11-25,01:55:00,4.4600,4.4610,4.4420,4.4420,59
2009-11-25,02:00:00,4.4470,4.4610,4.4460,4.4610,40
2009-11-25,02:05:00,4.4590,4.4850,4.4590,4.4850,306
2009-11-25,02:10:00,4.4850,4.4920,4.4750,4.4850,283
2009-11-25,02:15:00,4.4850,4.4930,4.4780,4.4800,116
2009-11-25,02:20:00,4.4800,4.4800,4.4590,4.4610,45
2009-11-25,02:25:00,4.4650,4.4850,4.4650,4.4750,53
2009-11-25,02:30:00,4.4790,4.5200,4.4790,4.5140,185
2009-11-25,02:35:00,4.5130,4.5360,4.5020,4.5340,43
2009-11-25,02:40:00,4.5390,4.5650,4.5330,4.5650,42
2009-11-25,02:45:00,4.5640,4.5700,4.5510,4.5530,71
2009-11-25,02:50:00,4.5620,4.6000,4.5620,4.6000,115
2009-11-25,02:55:00,4.6100,4.6100,4.5540,4.5550,101
2009-11-25,03:00:00,4.5550,4.5600,4.5000,4.5150,619
2009-11-25,03:05:00,4.5170,4.5220,4.5030,4.5210,370
2009-11-25,03:10:00,4.5170,4.5180,4.4810,4.4840,399
2009-11-25,03:15:00,4.4880,4.4930,4.4700,4.4720,578
2009-11-25,03:20:00,4.4740,4.4740,4.4420,4.4500,412
2009-11-25,03:25:00,4.4540,4.5090,4.4310,4.4610,527
2009-11-25,04:00:00,4.4860,4.4860,4.4860,4.4860,1
2009-11-25,05:25:00,4.7650,4.7700,4.7650,4.7650,34
2009-11-25,05:30:00,4.7700,4.7700,4.7650,4.7650,17
2009-11-25,05:40:00,4.7650,4.7650,4.7650,4.7650,2
2009-11-25,05:45:00,4.7650,4.7650,4.7650,4.7650,2
2009-11-25,05:50:00,4.7660,4.7730,4.7650,4.7730,15
2009-11-25,05:55:00,4.7720,4.7720,4.7680,4.7680,7
2009-11-25,06:00:00,4.7680,4.7680,4.7660,4.7680,3
2009-11-25,06:05:00,4.7680,4.7680,4.7680,4.7680,2
2009-11-25,06:10:00,4.7680,4.7740,4.7680,4.7700,20
2009-11-25,06:35:00,4.7660,4.7660,4.7660,4.7660,1
2009-11-25,07:00:00,4.7770,4.7820,4.7680,4.7680,36
2009-11-25,07:05:00,4.7680,4.7710,4.7670,4.7670,6
2009-11-25,07:10:00,4.7700,4.7710,4.7660,4.7660,4
2009-11-25,07:25:00,4.7690,4.7690,4.7690,4.7690,2
2009-11-25,07:30:00,4.7700,4.7710,4.7700,4.7700,27
2009-11-25,07:35:00,4.7710,4.7710,4.7710,4.7710,1
2009-11-25,07:40:00,4.7710,4.7720,4.7710,4.7720,7
2009-11-25,07:45:00,4.7710,4.7710,4.7710,4.7710,3
2009-11-25,07:55:00,4.7710,4.7710,4.7710,4.7710,1
2009-11-25,08:00:00,4.7710,4.7710,4.7710,4.7710,1
2009-11-25,08:05:00,4.7700,4.7700,4.7700,4.7700,1
2009-11-25,08:10:00,4.7700,4.7700,4.7700,4.7700,1
2009-11-25,08:15:00,4.7720,4.7720,4.7700,4.7700,2
2009-11-25,08:20:00,4.7720,4.7720,4.7720,4.7720,5
2009-11-25,08:25:00,4.7720,4.7790,4.7720,4.7790,16
2009-11-25,08:35:00,4.7750,4.7750,4.7680,4.7680,13
2009-11-25,08:45:00,4.7680,4.7680,4.7680,4.7680,4
2009-11-25,08:50:00,4.7670,4.7670,4.7670,4.7670,1
2009-11-25,09:05:00,4.7680,4.7680,4.7680,4.7680,1
2009-11-25,09:10:00,4.7710,4.7720,4.7670,4.7670,4
2009-11-25,09:30:00,4.7720,4.7720,4.7720,4.7720,1
2009-11-25,09:45:00,4.7720,4.7720,4.7720,4.7720,1
2009-11-25,09:55:00,4.7700,4.7700,4.7700,4.7700,2
2009-11-25,10:05:00,4.7730,4.7730,4.7730,4.7730,1
2009-11-25,10:10:00,4.7700,4.7700,4.7700,4.7700,1
2009-11-25,10:20:00,4.7700,4.7700,4.7700,4.7700,8
2009-11-25,10:40:00,4.7750,4.7750,4.7750,4.7750,2
2009-11-25,10:55:00,4.7710,4.7740,4.7710,4.7740,2
2009-11-25,11:20:00,4.7690,4.7690,4.7680,4.7680,8
2009-11-25,11:25:00,4.7670,4.7670,4.7670,4.7670,1
2009-11-25,11:30:00,4.7730,4.7730,4.7730,4.7730,1
2009-11-25,11:40:00,4.7710,4.7710,4.7710,4.7710,2
2009-11-25,11:45:00,4.7710,4.7710,4.7710,4.7710,1
2009-11-25,11:50:00,4.7710,4.7710,4.7710,4.7710,2
2009-11-25,11:55:00,4.7720,4.7730,4.7720,4.7730,3
2009-11-25,12:30:00,4.7730,4.7750,4.7650,4.7650,57
2009-11-25,12:35:00,4.7690,4.7710,4.7680,4.7700,12
2009-11-25,12:40:00,4.7710,4.7710,4.7700,4.7700,2
2009-11-25,12:45:00,4.7690,4.7690,4.7690,4.7690,3
2009-11-25,12:55:00,4.7690,4.7690,4.7690,4.7690,1
2009-11-25,13:00:00,4.7720,4.7740,4.7720,4.7720,11
2009-11-25,13:10:00,4.7720,4.7720,4.7720,4.7720,2
2009-11-25,13:15:00,4.7710,4.7710,4.7710,4.7710,1
2009-11-25,13:20:00,4.7730,4.7730,4.7730,4.7730,1
2009-11-25,13:25:00,4.7740,4.7750,4.7740,4.7750,14
2009-11-25,13:30:00,4.7750,4.7750,4.7750,4.7750,1
2009-11-25,13:35:00,4.7750,4.7750,4.7750,4.7750,1
2009-11-25,13:40:00,4.7760,4.7760,4.7760,4.7760,1
2009-11-25,13:45:00,4.7770,4.7770,4.7740,4.7740,8
2009-11-25,13:50:00,4.7740,4.7750,4.7720,4.7720,6
2009-11-25,13:55:00,4.7740,4.7740,4.7740,4.7740,1
2009-11-25,14:05:00,4.7710,4.7720,4.7710,4.7720,2
2009-11-25,14:15:00,4.7750,4.7760,4.7750,4.7760,3
2009-11-25,14:25:00,4.7740,4.7770,4.7740,4.7770,5
2009-11-25,14:30:00,4.7780,4.7780,4.7760,4.7760,8
2009-11-25,14:35:00,4.7760,4.7770,4.7760,4.7770,2
2009-11-25,14:40:00,4.7780,4.7790,4.7780,4.7790,8
2009-11-25,14:45:00,4.7790,4.7840,4.7790,4.7840,9
2009-11-25,14:50:00,4.7850,4.7850,4.7850,4.7850,2
2009-11-25,14:55:00,4.7850,4.7870,4.7850,4.7870,6
2009-11-25,15:00:00,4.7860,4.7870,4.7840,4.7870,5
2009-11-25,15:05:00,4.7890,4.7890,4.7890,4.7890,1
2009-11-25,15:10:00,4.7870,4.7890,4.7870,4.7890,3
2009-11-25,15:15:00,4.7900,4.7900,4.7890,4.7890,13
2009-11-25,15:20:00,4.7890,4.7890,4.7890,4.7890,5
2009-11-25,15:25:00,4.7890,4.8000,4.7870,4.8000,36
2009-11-25,15:30:00,4.7890,4.7890,4.7890,4.7890,3
2009-11-25,15:35:00,4.7900,4.7900,4.7900,4.7900,1
2009-11-25,15:50:00,4.7900,4.7900,4.7900,4.7900,1
2009-11-25,16:00:00,4.7900,4.7960,4.7900,4.7950,7
2009-11-25,16:05:00,4.7980,4.7980,4.7920,4.7950,4
2009-11-25,16:10:00,4.7990,4.7990,4.7930,4.7950,5
2009-11-25,16:15:00,4.7960,4.8000,4.7950,4.8000,7
2009-11-25,16:20:00,4.7970,4.8010,4.7950,4.7980,10
2009-11-25,16:25:00,4.7970,4.7990,4.7920,4.7990,4
2009-11-25,16:30:00,4.7980,4.7990,4.7900,4.7970,11
2009-11-25,16:35:00,4.7980,4.7980,4.7950,4.7950,6
2009-11-25,16:40:00,4.7960,4.7970,4.7950,4.7950,4
2009-11-25,16:45:00,4.7950,4.7970,4.7950,4.7970,6
2009-11-25,16:50:00,4.7930,4.7930,4.7830,4.7880,6
2009-11-25,16:55:00,4.7900,4.7900,4.7840,4.7840,12
2009-11-25,17:00:00,4.7850,4.7850,4.7840,4.7840,2
2009-11-25,17:05:00,4.7830,4.7850,4.7830,4.7830,7
2009-11-25,17:10:00,4.7850,4.7850,4.7850,4.7850,1
2009-11-25,17:15:00,4.7880,4.7880,4.7880,4.7880,1
2009-11-25,17:20:00,4.7860,4.7860,4.7860,4.7860,1
2009-11-25,17:25:00,4.7860,4.7860,4.7830,4.7830,6
2009-11-25,17:30:00,4.7860,4.7880,4.7860,4.7880,4
2009-11-25,17:35:00,4.7880,4.7880,4.7860,4.7860,19
2009-11-25,17:40:00,4.7880,4.7890,4.7860,4.7860,5
2009-11-25,17:45:00,4.7820,4.7820,4.7810,4.7810,6
2009-11-25,17:50:00,4.7790,4.7790,4.7740,4.7740,23
2009-11-25,17:55:00,4.7750,4.7830,4.7750,4.7800,13
2009-11-25,18:00:00,4.7800,4.7830,4.7750,4.7750,17
2009-11-25,18:10:00,4.7810,4.7810,4.7810,4.7810,1
2009-11-25,18:15:00,4.7790,4.7790,4.7790,4.7790,1
2009-11-25,18:25:00,4.7800,4.7810,4.7790,4.7790,6
2009-11-25,18:30:00,4.7790,4.7790,4.7740,4.7740,3
2009-11-25,18:35:00,4.7740,4.7740,4.7740,4.7740,1
2009-11-25,18:40:00,4.7770,4.7770,4.7770,4.7770,2
2009-11-25,18:45:00,4.7770,4.7800,4.7730,4.7770,28
2009-11-25,18:50:00,4.7770,4.7790,4.7760,4.7760,25
2009-11-25,18:55:00,4.7720,4.7760,4.7720,4.7760,16
2009-11-25,19:00:00,4.7740,4.7760,4.7730,4.7760,16
2009-11-25,19:05:00,4.7770,4.7780,4.7730,4.7780,7
2009-11-25,19:10:00,4.7790,4.7860,4.7790,4.7860,9
2009-11-25,19:15:00,4.7890,4.8040,4.7890,4.8010,30
2009-11-25,19:20:00,4.8020,4.8160,4.8010,4.8130,59
2009-11-25,19:25:00,4.8110,4.8110,4.8050,4.8050,30
2009-11-25,19:30:00,4.8050,4.8140,4.8050,4.8140,5
2009-11-25,19:35:00,4.8120,4.8160,4.8120,4.8140,12
2009-11-25,19:40:00,4.8180,4.8310,4.8130,4.8200,184
2009-11-25,19:45:00,4.8250,4.8250,4.8090,4.8120,25
2009-11-25,19:50:00,4.8090,4.8120,4.8050,4.8120,4
2009-11-25,19:55:00,4.8070,4.8100,4.8040,4.8100,5
2009-11-25,20:00:00,4.8110,4.8110,4.8020,4.8020,10
2009-11-25,20:05:00,4.8010,4.8030,4.7950,4.7990,28
2009-11-25,20:10:00,4.7940,4.7980,4.7910,4.7980,20
2009-11-25,20:15:00,4.8050,4.8340,4.8050,4.8340,93
2009-11-25,20:20:00,4.8340,4.8470,4.8340,4.8470,96
2009-11-25,20:25:00,4.8450,4.8450,4.8360,4.8360,27
2009-11-25,20:30:00,4.8370,4.8420,4.8200,4.8220,60
2009-11-25,20:35:00,4.8250,4.8340,4.8170,4.8200,88
2009-11-25,20:40:00,4.8250,4.8250,4.8120,4.8150,100
2009-11-25,20:45:00,4.8160,4.8250,4.8160,4.8250,58
2009-11-25,20:50:00,4.8250,4.8520,4.8240,4.8420,138
2009-11-25,20:55:00,4.8450,4.8450,4.8280,4.8340,96
2009-11-25,21:00:00,4.8390,4.8420,4.8270,4.8270,151
2009-11-25,21:05:00,4.8300,4.8440,4.8230,4.8400,121
2009-11-25,21:10:00,4.8410,4.8660,4.8410,4.8620,375
2009-11-25,21:15:00,4.8640,4.8670,4.8470,4.8480,182
2009-11-25,21:20:00,4.8510,4.8690,4.8320,4.8610,416
2009-11-25,21:25:00,4.8620,4.8670,4.8440,4.8520,227
2009-11-25,21:30:00,4.8480,4.9030,4.8480,4.8830,1115
2009-11-25,21:35:00,4.8840,4.8840,4.8620,4.8780,753
2009-11-25,21:40:00,4.8770,4.8870,4.8620,4.8850,400
2009-11-25,21:45:00,4.8840,4.9130,4.8740,4.9070,558
2009-11-25,21:50:00,4.9050,4.9140,4.8920,4.9020,695
2009-11-25,21:55:00,4.9030,4.9030,4.8720,4.8740,539
2009-11-25,22:00:00,4.8750,4.9060,4.8630,4.8810,1348
2009-11-25,22:05:00,4.8810,4.8910,4.8600,4.8910,939
2009-11-25,22:10:00,4.8910,4.9050,4.8870,4.9010,1231
2009-11-25,22:15:00,4.9000,4.9010,4.8900,4.8940,464
2009-11-25,22:20:00,4.8930,4.9070,4.8910,4.9010,463
2009-11-25,22:25:00,4.9010,4.9270,4.9000,4.9250,1233
2009-11-25,22:30:00,4.9250,4.9250,4.9080,4.9200,1224
2009-11-25,22:35:00,4.9200,4.9480,4.9180,4.9440,2030
2009-11-25,22:40:00,4.9430,4.9680,4.9420,4.9430,2401
2009-11-25,22:45:00,4.9450,4.9600,4.9380,4.9560,1264
2009-11-25,22:50:00,4.9550,4.9940,4.9550,4.9900,2465
2009-11-25,22:55:00,4.9900,4.9950,4.9740,4.9800,1723
2009-11-25,23:00:00,4.9800,4.9970,4.9700,4.9910,1624
2009-11-25,23:05:00,4.9910,5.0000,4.9670,4.9680,2078
2009-11-25,23:10:00,4.9670,4.9790,4.9570,4.9730,1420
2009-11-25,23:15:00,4.9730,4.9790,4.9530,4.9570,856
2009-11-25,23:20:00,4.9570,4.9650,4.9440,4.9470,1465
2009-11-25,23:25:00,4.9480,4.9520,4.9420,4.9440,697
2009-11-25,23:30:00,4.9450,4.9690,4.9450,4.9490,973
2009-11-25,23:35:00,4.9500,4.9700,4.9490,4.9650,830
2009-11-25,23:40:00,4.9650,4.9730,4.9650,4.9700,650
2009-11-25,23:45:00,4.9700,4.9730,4.9500,4.9690,846
2009-11-25,23:50:00,4.9690,4.9700,4.9470,4.9550,722
2009-11-25,23:55:00,4.9540,4.9900,4.9440,4.9830,1270
2009-11-26,00:00:00,4.9840,4.9970,4.9830,4.9940,984
2009-11-26,00:05:00,4.9940,4.9970,4.9810,4.9870,1126
2009-11-26,00:10:00,4.9880,4.9990,4.9870,4.9960,639
2009-11-26,00:15:00,4.9960,5.0230,4.9840,5.0190,2690
2009-11-26,00:20:00,5.0190,5.0330,5.0110,5.0220,2076
2009-11-26,00:25:00,5.0230,5.0410,5.0160,5.0400,1422
2009-11-26,00:30:00,5.0400,5.0460,5.0320,5.0340,1533
2009-11-26,00:35:00,5.0370,5.0680,5.0370,5.0590,2118
2009-11-26,00:40:00,5.0590,5.0690,5.0420,5.0460,1317
2009-11-26,00:45:00,5.0460,5.0580,5.0420,5.0490,1019
2009-11-26,00:50:00,5.0480,5.0480,5.0330,5.0370,868
2009-11-26,00:55:00,5.0370,5.0450,5.0350,5.0400,834
2009-11-26,01:00:00,5.0420,5.1040,5.0380,5.0540,3738
2009-11-26,01:05:00,5.0540,5.0580,5.0200,5.0250,1898
2009-11-26,01:10:00,5.0240,5.0610,5.0220,5.0440,1529
2009-11-26,01:15:00,5.0440,5.0850,5.0420,5.0740,1963
2009-11-26,01:20:00,5.0740,5.0760,5.0560,5.0610,617
2009-11-26,01:25:00,5.0620,5.0900,5.0620,5.0900,993
2009-11-26,01:30:00,5.0890,5.1370,5.0880,5.1170,3565
2009-11-26,01:35:00,5.1170,5.1240,5.1060,5.1160,1193
2009-11-26,01:40:00,5.1170,5.1170,5.1050,5.1140,577
2009-11-26,01:45:00,5.1140,5.1190,5.1130,5.1160,691
2009-11-26,01:50:00,5.1160,5.1210,5.0930,5.1040,1230
2009-11-26,01:55:00,5.1020,5.1040,5.0790,5.0940,620
2009-11-26,02:00:00,5.0930,5.1020,5.0840,5.0920,551
2009-11-26,02:05:00,5.0910,5.0990,5.0840,5.0970,393
2009-11-26,02:10:00,5.0950,5.1190,5.0950,5.1180,684
2009-11-26,02:15:00,5.1180,5.1260,5.0960,5.0990,1052
2009-11-26,02:20:00,5.1020,5.1050,5.0750,5.1050,840
2009-11-26,02:25:00,5.1040,5.1100,5.0930,5.0960,578
2009-11-26,02:30:00,5.0970,5.1080,5.0970,5.1040,356
2009-11-26,02:35:00,5.1040,5.1090,5.1000,5.1040,312
2009-11-26,02:40:00,5.1040,5.1090,5.1020,5.1050,402
2009-11-26,02:45:00,5.1050,5.1150,5.0970,5.1050,821
2009-11-26,02:50:00,5.1050,5.1330,5.1050,5.1200,1232
2009-11-26,02:55:00,5.1200,5.1550,5.1200,5.1430,1440
2009-11-26,03:00:00,5.1430,5.1460,5.1210,5.1270,844
2009-11-26,03:05:00,5.1260,5.1390,5.1020,5.1330,1223
2009-11-26,03:10:00,5.1350,5.1460,5.1220,5.1270,1195
2009-11-26,03:15:00,5.1270,5.1330,5.1190,5.1200,408
2009-11-26,03:20:00,5.1210,5.1470,5.1050,5.1410,1787
2009-11-26,03:25:00,5.1420,5.1780,5.1150,5.1700,5885
2009-11-26,03:30:00,5.1700,5.1740,5.1550,5.1700,1145
2009-11-26,03:35:00,5.1720,5.1720,5.1590,5.1600,169
2009-11-26,03:40:00,5.1610,5.1700,5.1570,5.1590,236
2009-11-26,03:45:00,5.1590,5.1640,5.1570,5.1620,167
2009-11-26,03:50:00,5.1610,5.1680,5.1600,5.1650,176
2009-11-26,03:55:00,5.1660,5.1670,5.1650,5.1670,65
2009-11-26,04:00:00,5.1670,5.1670,5.1620,5.1620,141
2009-11-26,04:05:00,5.1610,5.1680,5.1610,5.1650,140
2009-11-26,04:10:00,5.1670,5.1710,5.1600,5.1600,173
2009-11-26,04:15:00,5.1580,5.1630,5.1520,5.1550,162
2009-11-26,04:20:00,5.1550,5.1550,5.1300,5.1380,318
2009-11-26,04:25:00,5.1380,5.1430,5.1350,5.1350,136
2009-11-26,04:30:00,5.1380,5.1440,5.1360,5.1400,127
2009-11-26,04:35:00,5.1380,5.1400,5.1150,5.1150,203
2009-11-26,04:40:00,5.1170,5.1280,5.1140,5.1250,114
2009-11-26,04:45:00,5.1260,5.1270,5.1130,5.1180,126
2009-11-26,04:50:00,5.1180,5.1220,5.1100,5.1110,82
2009-11-26,04:55:00,5.1120,5.1290,5.1110,5.1290,61
2009-11-26,05:00:00,5.1240,5.1270,5.1100,5.1100,113
2009-11-26,05:05:00,5.1110,5.1240,5.1100,5.1240,12
2009-11-26,05:10:00,5.1260,5.1260,5.1200,5.1200,3
2009-11-26,05:15:00,5.1260,5.1370,5.1260,5.1310,106
2009-11-26,05:20:00,5.1320,5.1400,5.1260,5.1260,17
2009-11-26,05:25:00,5.1190,5.1280,5.1190,5.1200,12
2009-11-26,05:30:00,5.1260,5.1260,5.1260,5.1260,1
2009-11-26,05:40:00,5.1250,5.1300,5.1250,5.1300,5
2009-11-26,05:45:00,5.1300,5.1300,5.1180,5.1180,18
2009-11-26,05:50:00,5.1270,5.1330,5.1270,5.1330,2
2009-11-26,05:55:00,5.1310,5.1360,5.1310,5.1360,6
2009-11-26,06:00:00,5.1360,5.1360,5.1360,5.1360,2
2009-11-26,06:05:00,5.1390,5.1400,5.1360,5.1370,12
2009-11-26,06:10:00,5.1360,5.1500,5.1350,5.1500,12
2009-11-26,06:35:00,5.1630,5.1630,5.1630,5.1630,1
2009-11-26,07:00:00,5.1310,5.1680,5.1250,5.1680,115
2009-11-26,07:05:00,5.1650,5.1650,5.1620,5.1630,9
2009-11-26,07:10:00,5.1640,5.1640,5.1640,5.1640,1
2009-11-26,07:15:00,5.1650,5.1650,5.1480,5.1480,16
2009-11-26,07:20:00,5.1580,5.1580,5.1580,5.1580,1
2009-11-26,07:25:00,5.1580,5.1590,5.1460,5.1590,21
2009-11-26,07:30:00,5.1560,5.1560,5.1560,5.1560,1
2009-11-26,07:35:00,5.1640,5.1640,5.1630,5.1630,3
2009-11-26,07:40:00,5.1620,5.1620,5.1620,5.1620,1
2009-11-26,07:45:00,5.1680,5.1680,5.1680,5.1680,5
2009-11-26,07:50:00,5.1640,5.1640,5.1640,5.1640,2
2009-11-26,08:00:00,5.1570,5.1570,5.1570,5.1570,1
2009-11-26,08:05:00,5.1600,5.1600,5.1600,5.1600,2
2009-11-26,08:10:00,5.1640,5.1640,5.1640,5.1640,1
2009-11-26,08:15:00,5.1640,5.1640,5.1640,5.1640,1
2009-11-26,08:25:00,5.1620,5.1640,5.1620,5.1640,3
2009-11-26,08:30:00,5.1640,5.1680,5.1640,5.1680,6
2009-11-26,08:35:00,5.1630,5.1630,5.1510,5.1510,4
2009-11-26,08:45:00,5.1580,5.1580,5.1560,5.1560,3
2009-11-26,08:50:00,5.1480,5.1630,5.1480,5.1630,2
2009-11-26,08:55:00,5.1640,5.1640,5.1640,5.1640,2
2009-11-26,09:00:00,5.1600,5.1600,5.1600,5.1600,1
2009-11-26,09:05:00,5.1620,5.1620,5.1620,5.1620,1
2009-11-26,09:10:00,5.1660,5.1670,5.1660,5.1670,4
2009-11-26,09:15:00,5.1680,5.1690,5.1670,5.1690,8
2009-11-26,09:20:00,5.1750,5.1840,5.1750,5.1840,37
2009-11-26,09:25:00,5.1850,5.1880,5.1850,5.1860,7
2009-11-26,09:30:00,5.1870,5.1870,5.1810,5.1810,4
2009-11-26,09:40:00,5.1860,5.1880,5.1840,5.1850,18
2009-11-26,09:45:00,5.1860,5.1860,5.1850,5.1850,3
2009-11-26,09:50:00,5.1830,5.1830,5.1760,5.1800,6
2009-11-26,09:55:00,5.1790,5.1840,5.1790,5.1830,3
2009-11-26,10:00:00,5.1800,5.1800,5.1800,5.1800,1
2009-11-26,10:10:00,5.1750,5.1760,5.1690,5.1760,8
2009-11-26,10:15:00,5.1730,5.1870,5.1730,5.1870,6
2009-11-26,10:20:00,5.1840,5.1850,5.1840,5.1850,4
2009-11-26,10:30:00,5.1850,5.1850,5.1850,5.1850,1
2009-11-26,10:40:00,5.1800,5.1800,5.1800,5.1800,1
2009-11-26,10:45:00,5.1820,5.1820,5.1820,5.1820,1
2009-11-26,10:50:00,5.1800,5.1800,5.1740,5.1740,3
2009-11-26,10:55:00,5.1800,5.1800,5.1800,5.1800,1
2009-11-26,11:00:00,5.1830,5.1850,5.1830,5.1850,2
2009-11-26,11:35:00,5.1850,5.1850,5.1850,5.1850,1
2009-11-26,11:40:00,5.1850,5.1850,5.1850,5.1850,1
2009-11-26,11:45:00,5.1850,5.1850,5.1850,5.1850,9
2009-11-26,11:50:00,5.1830,5.1830,5.1830,5.1830,1
2009-11-26,11:55:00,5.1840,5.1850,5.1840,5.1850,6
2009-11-26,12:00:00,5.1800,5.1800,5.1800,5.1800,1
2009-11-26,12:05:00,5.1830,5.1830,5.1830,5.1830,2
2009-11-26,12:10:00,5.1830,5.1830,5.1650,5.1700,23
2009-11-26,12:20:00,5.1810,5.1820,5.1760,5.1780,7
2009-11-26,12:25:00,5.1780,5.1790,5.1780,5.1790,3
2009-11-26,12:30:00,5.1760,5.1760,5.1650,5.1650,26
2009-11-26,12:35:00,5.1640,5.1650,5.1610,5.1610,14
2009-11-26,12:40:00,5.1650,5.1650,5.1610,5.1620,4
2009-11-26,12:45:00,5.1620,5.1620,5.1590,5.1590,6
2009-11-26,12:50:00,5.1570,5.1590,5.1500,5.1590,33
2009-11-26,12:55:00,5.1590,5.1590,5.1570,5.1590,8
2009-11-26,13:00:00,5.1610,5.1630,5.1610,5.1610,5
2009-11-26,13:05:00,5.1630,5.1630,5.1630,5.1630,1
2009-11-26,13:10:00,5.1620,5.1620,5.1620,5.1620,1
2009-11-26,13:15:00,5.1590,5.1590,5.1580,5.1580,3
2009-11-26,13:20:00,5.1570,5.1570,5.1550,5.1550,10
2009-11-26,13:25:00,5.1580,5.1590,5.1550,5.1550,8
2009-11-26,13:30:00,5.1550,5.1600,5.1520,5.1520,20
2009-11-26,13:35:00,5.1520,5.1520,5.1500,5.1500,4
2009-11-26,13:40:00,5.1500,5.1580,5.1500,5.1580,2
2009-11-26,13:50:00,5.1600,5.1600,5.1600,5.1600,1
2009-11-26,13:55:00,5.1580,5.1580,5.1580,5.1580,1
2009-11-26,14:00:00,5.1600,5.1630,5.1600,5.1610,4
2009-11-26,14:05:00,5.1630,5.1630,5.1630,5.1630,2
2009-11-26,14:10:00,5.1630,5.1630,5.1630,5.1630,1
2009-11-26,14:15:00,5.1630,5.1630,5.1630,5.1630,1
2009-11-26,14:25:00,5.1580,5.1580,5.1400,5.1400,25
2009-11-26,14:30:00,5.1470,5.1550,5.1420,5.1420,8
2009-11-26,14:35:00,5.1470,5.1470,5.1470,5.1470,1
2009-11-26,14:40:00,5.1580,5.1610,5.1580,5.1610,7
2009-11-26,14:45:00,5.1600,5.1600,5.1530,5.1530,15
2009-11-26,14:55:00,5.1470,5.1470,5.1360,5.1400,10
2009-11-26,15:00:00,5.1420,5.1420,5.1400,5.1400,3
2009-11-26,15:05:00,5.1380,5.1380,5.1250,5.1280,19
2009-11-26,15:10:00,5.1260,5.1260,5.1180,5.1200,25
2009-11-26,15:15:00,5.1190,5.1190,5.1020,5.1020,58
2009-11-26,15:20:00,5.1030,5.1100,5.1010,5.1100,27
2009-11-26,15:25:00,5.1100,5.1140,5.1090,5.1140,9
2009-11-26,15:30:00,5.1170,5.1170,5.1000,5.1060,68
2009-11-26,15:35:00,5.1070,5.1120,5.1070,5.1080,7
2009-11-26,15:40:00,5.1010,5.1010,5.1000,5.1000,5
2009-11-26,15:45:00,5.1000,5.1020,5.1000,5.1000,8
2009-11-26,15:50:00,5.1030,5.1040,5.1030,5.1030,7
2009-11-26,15:55:00,5.1080,5.1080,5.1080,5.1080,1
2009-11-26,16:00:00,5.1080,5.1110,5.1010,5.1030,25
2009-11-26,16:05:00,5.1040,5.1040,5.1040,5.1040,2
2009-11-26,16:10:00,5.1040,5.1040,5.1030,5.1030,3
2009-11-26,16:15:00,5.1020,5.1020,5.1000,5.1010,3
2009-11-26,16:20:00,5.1040,5.1040,5.0970,5.0970,12
2009-11-26,16:25:00,5.1000,5.1000,5.0880,5.0930,27
2009-11-26,16:30:00,5.0930,5.0930,5.0910,5.0910,4
2009-11-26,16:35:00,5.0940,5.0960,5.0850,5.0850,44
2009-11-26,16:40:00,5.0820,5.0940,5.0820,5.0940,12
2009-11-26,16:45:00,5.0960,5.1020,5.0960,5.1020,19
2009-11-26,16:50:00,5.1030,5.1130,5.1010,5.1130,61
2009-11-26,16:55:00,5.1140,5.1160,5.1100,5.1100,13
2009-11-26,17:00:00,5.1100,5.1100,5.1070,5.1070,9
2009-11-26,17:05:00,5.1040,5.1090,5.1030,5.1050,26
2009-11-26,17:10:00,5.1050,5.1050,5.0880,5.0910,82
2009-11-26,17:15:00,5.0940,5.1040,5.0940,5.1000,6
2009-11-26,17:20:00,5.1010,5.1130,5.1010,5.1130,18
2009-11-26,17:25:00,5.1090,5.1120,5.1020,5.1020,22
2009-11-26,17:30:00,5.1050,5.1050,5.0940,5.1020,14
2009-11-26,17:35:00,5.0990,5.1020,5.0920,5.0960,16
2009-11-26,17:40:00,5.0940,5.1030,5.0940,5.1030,11
2009-11-26,17:45:00,5.1030,5.1150,5.1030,5.1150,13
2009-11-26,17:50:00,5.1130,5.1130,5.1050,5.1080,11
2009-11-26,17:55:00,5.1040,5.1080,5.1020,5.1050,6
2009-11-26,18:00:00,5.1050,5.1110,5.1050,5.1090,15
2009-11-26,18:05:00,5.1080,5.1110,5.1050,5.1050,12
2009-11-26,18:10:00,5.1050,5.1090,5.1020,5.1070,24
2009-11-26,18:15:00,5.1110,5.1190,5.1110,5.1180,30
2009-11-26,18:20:00,5.1170,5.1210,5.1160,5.1210,36
2009-11-26,18:25:00,5.1210,5.1280,5.1210,5.1250,13
2009-11-26,18:30:00,5.1260,5.1270,5.1240,5.1270,3
2009-11-26,18:35:00,5.1210,5.1280,5.1210,5.1280,11
2009-11-26,18:40:00,5.1280,5.1300,5.1270,5.1300,10
2009-11-26,18:45:00,5.1300,5.1340,5.1260,5.1320,35
2009-11-26,18:50:00,5.1340,5.1410,5.1330,5.1380,16
2009-11-26,18:55:00,5.1380,5.1420,5.1380,5.1420,9
2009-11-26,19:00:00,5.1380,5.1380,5.1320,5.1320,11
2009-11-26,19:05:00,5.1340,5.1360,5.1290,5.1290,6
2009-11-26,19:10:00,5.1310,5.1340,5.1310,5.1340,4
2009-11-26,19:15:00,5.1340,5.1340,5.1300,5.1300,7
2009-11-26,19:20:00,5.1320,5.1340,5.1310,5.1340,17
2009-11-26,19:25:00,5.1370,5.1370,5.1370,5.1370,2
2009-11-26,19:30:00,5.1370,5.1370,5.1370,5.1370,2
2009-11-26,19:35:00,5.1380,5.1400,5.1360,5.1400,11
2009-11-26,19:40:00,5.1400,5.1410,5.1360,5.1410,5
2009-11-26,19:45:00,5.1420,5.1420,5.1420,5.1420,2
2009-11-26,19:50:00,5.1400,5.1400,5.1370,5.1370,5
2009-11-26,19:55:00,5.1360,5.1370,5.1360,5.1370,3
2009-11-26,20:00:00,5.1370,5.1370,5.1370,5.1370,2
2009-11-26,20:05:00,5.1370,5.1380,5.1360,5.1360,8
2009-11-26,20:10:00,5.1350,5.1360,5.1340,5.1360,5
2009-11-26,20:15:00,5.1340,5.1380,5.1320,5.1350,7
2009-11-26,20:20:00,5.1380,5.1400,5.1320,5.1380,6
2009-11-26,20:25:00,5.1360,5.1380,5.1350,5.1380,8
2009-11-26,20:30:00,5.1370,5.1400,5.1310,5.1360,14
2009-11-26,20:35:00,5.1350,5.1360,5.1350,5.1360,2
2009-11-26,20:40:00,5.1360,5.1360,5.1330,5.1330,3
2009-11-26,20:45:00,5.1260,5.1320,5.1260,5.1320,25
2009-11-26,20:50:00,5.1360,5.1360,5.1360,5.1360,1
2009-11-26,20:55:00,5.1340,5.1350,5.1310,5.1310,11
2009-11-26,21:00:00,5.1310,5.1310,5.1260,5.1280,15
2009-11-26,21:05:00,5.1290,5.1310,5.1260,5.1260,4
2009-11-26,21:10:00,5.1310,5.1330,5.1310,5.1330,5
2009-11-26,21:15:00,5.1340,5.1350,5.1300,5.1300,6
2009-11-26,21:20:00,5.1300,5.1300,5.1260,5.1290,12
2009-11-26,21:25:00,5.1280,5.1300,5.1000,5.1140,74
2009-11-26,21:30:00,5.1140,5.1200,5.1080,5.1150,21
2009-11-26,21:35:00,5.1180,5.1250,5.1180,5.1240,12
2009-11-26,21:40:00,5.1260,5.1300,5.1260,5.1290,3
2009-11-26,21:45:00,5.1290,5.1320,5.1290,5.1320,7
2009-11-26,21:50:00,5.1320,5.1320,5.1290,5.1310,13
2009-11-26,21:55:00,5.1310,5.1320,5.1250,5.1300,14
2009-11-26,22:00:00,5.1260,5.1300,5.1150,5.1210,56
2009-11-26,22:05:00,5.1290,5.1310,5.1280,5.1290,11
2009-11-26,22:10:00,5.1290,5.1330,5.1290,5.1310,82
2009-11-26,22:15:00,5.1320,5.1340,5.1210,5.1310,41
2009-11-26,22:20:00,5.1300,5.1460,5.1300,5.1460,149
2009-11-26,22:25:00,5.1460,5.1710,5.1460,5.1690,131
2009-11-26,22:30:00,5.1700,5.1720,5.1650,5.1650,142
2009-11-26,22:35:00,5.1660,5.1690,5.1470,5.1470,67
2009-11-26,22:40:00,5.1480,5.1480,5.1360,5.1380,63
2009-11-26,22:45:00,5.1370,5.1410,5.1370,5.1380,34
2009-11-26,22:50:00,5.1380,5.1410,5.1370,5.1370,21
2009-11-26,22:55:00,5.1400,5.1460,5.1400,5.1420,55
2009-11-26,23:00:00,5.1460,5.1560,5.1460,5.1500,35
2009-11-26,23:05:00,5.1510,5.1520,5.1500,5.1500,23
2009-11-26,23:10:00,5.1500,5.1540,5.1470,5.1540,63
2009-11-26,23:15:00,5.1540,5.1550,5.1520,5.1540,27
2009-11-26,23:20:00,5.1540,5.1540,5.1450,5.1480,122
2009-11-26,23:25:00,5.1520,5.1520,5.1480,5.1490,21
2009-11-26,23:30:00,5.1480,5.1490,5.1420,5.1440,58
2009-11-26,23:35:00,5.1460,5.1540,5.1430,5.1500,86
2009-11-26,23:40:00,5.1540,5.1560,5.1490,5.1530,22
2009-11-26,23:45:00,5.1490,5.1560,5.1490,5.1520,110
2009-11-26,23:50:00,5.1490,5.1490,5.1360,5.1480,133
2009-11-26,23:55:00,5.1490,5.1490,5.1460,5.1480,30
2009-11-27,00:00:00,5.1460,5.1490,5.1420,5.1440,65
2009-11-27,00:05:00,5.1440,5.1460,5.1370,5.1420,217
2009-11-27,00:10:00,5.1420,5.1440,5.1410,5.1440,6
2009-11-27,00:15:00,5.1410,5.1430,5.1410,5.1410,24
2009-11-27,00:20:00,5.1410,5.1420,5.1410,5.1410,41
2009-11-27,00:25:00,5.1420,5.1450,5.1360,5.1380,32
2009-11-27,00:30:00,5.1370,5.1380,5.1370,5.1380,2
2009-11-27,00:35:00,5.1400,5.1410,5.1360,5.1410,20
2009-11-27,00:40:00,5.1420,5.1470,5.1410,5.1470,17
2009-11-27,00:45:00,5.1460,5.1490,5.1460,5.1490,6
2009-11-27,00:50:00,5.1490,5.1540,5.1490,5.1540,44
2009-11-27,00:55:00,5.1550,5.1550,5.1540,5.1540,16
2009-11-27,01:00:00,5.1540,5.1600,5.1540,5.1590,36
2009-11-27,01:05:00,5.1640,5.1700,5.1640,5.1690,44
2009-11-27,01:10:00,5.1690,5.1720,5.1690,5.1710,37
2009-11-27,01:15:00,5.1710,5.1750,5.1690,5.1710,65
2009-11-27,01:20:00,5.1690,5.1710,5.1690,5.1690,8
2009-11-27,01:25:00,5.1690,5.1750,5.1690,5.1740,19
2009-11-27,01:30:00,5.1710,5.1740,5.1690,5.1710,73
2009-11-27,01:35:00,5.1710,5.1710,5.1700,5.1710,6
2009-11-27,01:40:00,5.1700,5.1720,5.1690,5.1710,18
2009-11-27,01:45:00,5.1710,5.1740,5.1700,5.1710,11
2009-11-27,01:50:00,5.1720,5.1740,5.1710,5.1720,19
2009-11-27,01:55:00,5.1740,5.1750,5.1720,5.1740,19
2009-11-27,02:00:00,5.1750,5.1750,5.1740,5.1750,18
2009-11-27,02:05:00,5.1740,5.1740,5.1710,5.1720,6
2009-11-27,02:10:00,5.1690,5.1720,5.1690,5.1720,3
2009-11-27,07:00:00,5.1610,5.1740,5.1520,5.1520,34
2009-11-27,07:05:00,5.1560,5.1720,5.1560,5.1720,7
2009-11-27,07:10:00,5.1630,5.1630,5.1630,5.1630,1
2009-11-27,07:15:00,5.1620,5.1680,5.1550,5.1550,6
2009-11-27,07:20:00,5.1620,5.1620,5.1620,5.1620,1
2009-11-27,07:25:00,5.1520,5.1520,5.1520,5.1520,1
2009-11-27,07:30:00,5.1520,5.1520,5.1520,5.1520,1
2009-11-27,07:35:00,5.1570,5.1570,5.1570,5.1570,1
2009-11-27,07:40:00,5.1550,5.1650,5.1550,5.1650,2
2009-11-27,07:55:00,5.1520,5.1520,5.1520,5.1520,1
2009-11-27,08:05:00,5.1510,5.1550,5.1490,5.1550,14
2009-11-27,08:10:00,5.1550,5.1680,5.1550,5.1680,8
2009-11-27,08:15:00,5.1480,5.1480,5.1450,5.1450,4
2009-11-27,08:20:00,5.1450,5.1450,5.1450,5.1450,11
2009-11-27,08:25:00,5.1450,5.1450,5.1450,5.1450,1
2009-11-27,08:45:00,5.1380,5.1380,5.1380,5.1380,1
2009-11-27,08:50:00,5.1370,5.1400,5.1360,5.1370,6
2009-11-27,09:00:00,5.1360,5.1360,5.1360,5.1360,2
2009-11-27,09:05:00,5.1400,5.1400,5.1370,5.1370,2
2009-11-27,09:10:00,5.1370,5.1370,5.1360,5.1370,3
2009-11-27,09:15:00,5.1400,5.1400,5.1400,5.1400,1
2009-11-27,09:20:00,5.1360,5.1360,5.1360,5.1360,1
2009-11-27,09:30:00,5.1470,5.1530,5.1420,5.1520,14
2009-11-27,09:35:00,5.1520,5.1520,5.1520,5.1520,1
2009-11-27,09:40:00,5.1450,5.1450,5.1280,5.1300,17
2009-11-27,09:45:00,5.1300,5.1300,5.1210,5.1210,13
2009-11-27,09:50:00,5.1190,5.1210,5.1190,5.1210,2
2009-11-27,09:55:00,5.1180,5.1180,5.1180,5.1180,1
2009-11-27,10:00:00,5.1210,5.1230,5.1210,5.1230,6
2009-11-27,10:15:00,5.1280,5.1280,5.1210,5.1210,2
2009-11-27,10:20:00,5.1280,5.1280,5.1200,5.1200,18
2009-11-27,10:30:00,5.1180,5.1200,5.1150,5.1200,28
2009-11-27,10:35:00,5.1150,5.1150,5.1140,5.1140,2
2009-11-27,10:40:00,5.1190,5.1200,5.1190,5.1200,9
2009-11-27,10:45:00,5.1200,5.1300,5.1200,5.1300,10
2009-11-27,11:10:00,5.1240,5.1240,5.1190,5.1190,2
2009-11-27,11:15:00,5.1190,5.1190,5.1160,5.1160,13
2009-11-27,11:20:00,5.1230,5.1230,5.1230,5.1230,1
2009-11-27,11:25:00,5.1150,5.1150,5.1120,5.1120,12
2009-11-27,11:30:00,5.1110,5.1120,5.1080,5.1090,8
2009-11-27,11:35:00,5.1080,5.1100,5.1050,5.1060,8
2009-11-27,11:45:00,5.1070,5.1250,5.1070,5.1250,13
2009-11-27,11:50:00,5.1100,5.1100,5.1010,5.1010,54
2009-11-27,11:55:00,5.1020,5.1030,5.1010,5.1030,14
2009-11-27,12:00:00,5.1020,5.1140,5.1020,5.1140,4
2009-11-27,12:05:00,5.1120,5.1120,5.1020,5.1020,8
2009-11-27,12:10:00,5.1040,5.1070,5.0920,5.1000,64
2009-11-27,12:15:00,5.1000,5.1000,5.0850,5.0940,23
2009-11-27,12:20:00,5.0960,5.1000,5.0920,5.0990,14
2009-11-27,12:25:00,5.1000,5.1000,5.0930,5.0930,53
2009-11-27,12:30:00,5.0970,5.1000,5.0920,5.0980,23
2009-11-27,12:35:00,5.1000,5.1020,5.0920,5.0950,22
2009-11-27,12:40:00,5.0950,5.0950,5.0870,5.0940,15
2009-11-27,12:45:00,5.0900,5.0900,5.0900,5.0900,2
2009-11-27,12:50:00,5.0930,5.0930,5.0930,5.0930,2
2009-11-27,12:55:00,5.0930,5.0930,5.0930,5.0930,2
2009-11-27,13:00:00,5.0890,5.0890,5.0880,5.0880,7
2009-11-27,13:05:00,5.0880,5.0940,5.0870,5.0890,16
2009-11-27,13:10:00,5.0880,5.0930,5.0880,5.0930,3
2009-11-27,13:15:00,5.0900,5.0900,5.0900,5.0900,1
2009-11-27,13:20:00,5.0930,5.0990,5.0930,5.0940,6
2009-11-27,13:25:00,5.0950,5.0970,5.0950,5.0960,9
2009-11-27,13:35:00,5.0980,5.1000,5.0980,5.0980,7
2009-11-27,13:40:00,5.0960,5.0960,5.0880,5.0880,7
2009-11-27,13:45:00,5.0870,5.0890,5.0870,5.0880,16
2009-11-27,13:50:00,5.0880,5.0880,5.0870,5.0870,3
2009-11-27,13:55:00,5.0880,5.0920,5.0870,5.0920,10
2009-11-27,14:00:00,5.0890,5.0890,5.0880,5.0880,2
2009-11-27,14:05:00,5.0870,5.0890,5.0840,5.0840,23
2009-11-27,14:10:00,5.0840,5.0890,5.0840,5.0860,15
2009-11-27,14:15:00,5.0840,5.0840,5.0840,5.0840,29
2009-11-27,14:20:00,5.0840,5.0850,5.0700,5.0710,46
2009-11-27,14:25:00,5.0710,5.0880,5.0710,5.0880,11
2009-11-27,14:30:00,5.0750,5.0750,5.0520,5.0520,161
2009-11-27,14:35:00,5.0530,5.0550,5.0500,5.0550,23
2009-11-27,14:40:00,5.0570,5.0600,5.0500,5.0530,18
2009-11-27,14:45:00,5.0550,5.0580,5.0520,5.0580,4
2009-11-27,14:50:00,5.0610,5.0610,5.0500,5.0500,8
2009-11-27,14:55:00,5.0510,5.0560,5.0500,5.0560,16
2009-11-27,15:00:00,5.0570,5.0610,5.0570,5.0590,4
2009-11-27,15:05:00,5.0570,5.0700,5.0570,5.0700,15
2009-11-27,15:10:00,5.0580,5.0630,5.0550,5.0630,14
2009-11-27,15:15:00,5.0600,5.0620,5.0520,5.0600,21
2009-11-27,15:20:00,5.0580,5.0580,5.0570,5.0570,7
2009-11-27,15:25:00,5.0570,5.0630,5.0510,5.0510,23
2009-11-27,15:30:00,5.0500,5.0520,5.0500,5.0500,15
2009-11-27,15:35:00,5.0500,5.0600,5.0500,5.0510,61
2009-11-27,15:40:00,5.0510,5.0510,5.0270,5.0270,181
2009-11-27,15:45:00,5.0270,5.0400,5.0270,5.0380,55
2009-11-27,15:50:00,5.0380,5.0680,5.0380,5.0560,70
2009-11-27,15:55:00,5.0600,5.0650,5.0420,5.0500,20
2009-11-27,16:00:00,5.0510,5.0510,5.0410,5.0410,36
2009-11-27,16:05:00,5.0410,5.0420,5.0330,5.0330,61
2009-11-27,16:10:00,5.0320,5.0330,5.0200,5.0220,83
2009-11-27,16:15:00,5.0220,5.0250,5.0220,5.0230,29
2009-11-27,16:20:00,5.0230,5.0230,5.0100,5.0130,70
2009-11-27,16:25:00,5.0120,5.0130,5.0100,5.0100,30
2009-11-27,16:30:00,5.0100,5.0180,5.0100,5.0170,49
2009-11-27,16:35:00,5.0220,5.0280,5.0180,5.0280,41
2009-11-27,16:40:00,5.0280,5.0480,5.0280,5.0410,21
2009-11-27,16:45:00,5.0350,5.0420,5.0350,5.0420,14
2009-11-27,16:50:00,5.0420,5.0480,5.0400,5.0440,17
2009-11-27,16:55:00,5.0470,5.0510,5.0470,5.0510,15
2009-11-27,17:00:00,5.0500,5.0500,5.0320,5.0320,25
2009-11-27,17:05:00,5.0320,5.0320,5.0300,5.0300,13
2009-11-27,17:10:00,5.0330,5.0330,5.0270,5.0320,18
2009-11-27,17:15:00,5.0320,5.0540,5.0320,5.0540,24
2009-11-27,17:20:00,5.0550,5.0680,5.0500,5.0530,49
2009-11-27,17:25:00,5.0530,5.0540,5.0470,5.0490,44
2009-11-27,17:30:00,5.0480,5.0550,5.0470,5.0500,27
2009-11-27,17:35:00,5.0500,5.0570,5.0500,5.0510,49
2009-11-27,17:40:00,5.0520,5.0520,5.0410,5.0410,69
2009-11-27,17:45:00,5.0420,5.0460,5.0420,5.0450,10
2009-11-27,17:50:00,5.0450,5.0510,5.0450,5.0510,6
2009-11-27,17:55:00,5.0530,5.0580,5.0520,5.0520,10
2009-11-27,18:00:00,5.0540,5.0560,5.0450,5.0510,14
2009-11-27,18:05:00,5.0490,5.0490,5.0390,5.0490,29
2009-11-27,18:10:00,5.0520,5.0520,5.0350,5.0440,35
2009-11-27,18:15:00,5.0500,5.0510,5.0500,5.0510,6
2009-11-27,18:20:00,5.0470,5.0530,5.0450,5.0520,17
2009-11-27,18:25:00,5.0500,5.0510,5.0470,5.0500,18
2009-11-27,18:30:00,5.0510,5.0620,5.0510,5.0600,25
2009-11-27,18:35:00,5.0600,5.0700,5.0600,5.0670,50
2009-11-27,18:40:00,5.0640,5.0650,5.0620,5.0650,6
2009-11-27,18:45:00,5.0590,5.0590,5.0580,5.0580,8
2009-11-27,18:50:00,5.0640,5.0660,5.0640,5.0660,8
2009-11-27,18:55:00,5.0690,5.0800,5.0670,5.0750,60
2009-11-27,19:00:00,5.0770,5.0790,5.0690,5.0730,23
2009-11-27,19:05:00,5.0740,5.0840,5.0700,5.0790,24
2009-11-27,19:10:00,5.0770,5.0790,5.0590,5.0700,55
2009-11-27,19:15:00,5.0720,5.0750,5.0650,5.0710,22
2009-11-27,19:20:00,5.0750,5.0750,5.0650,5.0740,18
2009-11-27,19:25:00,5.0740,5.0780,5.0740,5.0780,3
2009-11-27,19:30:00,5.0770,5.0770,5.0740,5.0740,7
2009-11-27,19:35:00,5.0790,5.1320,5.0770,5.1220,190
2009-11-27,19:40:00,5.1220,5.1260,5.1200,5.1220,39
2009-11-27,19:45:00,5.1240,5.1500,5.1240,5.1500,98
2009-11-27,19:50:00,5.1480,5.2060,5.1480,5.2000,474
2009-11-27,19:55:00,5.1960,5.1980,5.1850,5.1910,127
2009-11-27,20:00:00,5.1920,5.2050,5.1900,5.1990,154
2009-11-27,20:05:00,5.2030,5.2030,5.1940,5.2000,16
2009-11-27,20:10:00,5.2030,5.2040,5.1770,5.1770,53
2009-11-27,20:15:00,5.1790,5.1820,5.1580,5.1660,86
2009-11-27,20:20:00,5.1680,5.1680,5.1410,5.1600,171
2009-11-27,20:25:00,5.1580,5.1620,5.1470,5.1500,60
2009-11-27,20:30:00,5.1480,5.1480,5.1260,5.1320,152
2009-11-27,20:35:00,5.1360,5.1390,5.1210,5.1210,152
2009-11-27,20:40:00,5.1220,5.1380,5.1210,5.1350,125
2009-11-27,20:45:00,5.1300,5.1320,5.1150,5.1200,112
2009-11-27,20:50:00,5.1220,5.1570,5.1170,5.1500,186
2009-11-27,20:55:00,5.1520,5.1710,5.1520,5.1580,207
2009-11-27,21:00:00,5.1580,5.1840,5.1580,5.1800,252
2009-11-27,21:05:00,5.1820,5.1820,5.1720,5.1780,107
2009-11-27,21:10:00,5.1770,5.1990,5.1750,5.1870,278
2009-11-27,21:15:00,5.1900,5.1900,5.1730,5.1750,142
2009-11-27,21:20:00,5.1760,5.1760,5.1480,5.1550,341
2009-11-27,21:25:00,5.1520,5.1550,5.1270,5.1420,261
2009-11-27,21:30:00,5.1420,5.1450,5.1120,5.1180,397
2009-11-27,21:35:00,5.1170,5.1400,5.1170,5.1210,169
2009-11-27,21:40:00,5.1210,5.1350,5.1010,5.1110,336
2009-11-27,21:45:00,5.1120,5.1120,5.0820,5.0920,244
2009-11-27,21:50:00,5.0900,5.1090,5.0900,5.0930,269
2009-11-27,21:55:00,5.0910,5.0910,4.9710,4.9930,1645
2009-11-27,22:00:00,4.9930,4.9940,4.8310,4.8420,4452
2009-11-27,22:05:00,4.8420,4.8760,4.8090,4.8730,2682
2009-11-27,22:10:00,4.8730,4.9090,4.8400,4.9060,1268
2009-11-27,22:15:00,4.9070,4.9590,4.9070,4.9390,1170
2009-11-27,22:20:00,4.9390,4.9430,4.9070,4.9070,889
2009-11-27,22:25:00,4.9070,4.9150,4.8800,4.9060,943
2009-11-27,22:30:00,4.9050,4.9580,4.8940,4.9540,1515
2009-11-27,22:35:00,4.9530,4.9780,4.9460,4.9480,1135
2009-11-27,22:40:00,4.9480,4.9610,4.9390,4.9510,932
2009-11-27,22:45:00,4.9500,4.9930,4.9440,4.9920,1012
2009-11-27,22:50:00,4.9900,4.9930,4.9430,4.9520,896
2009-11-27,22:55:00,4.9480,4.9640,4.9420,4.9640,496
2009-11-27,23:00:00,4.9620,4.9660,4.9460,4.9530,843
2009-11-27,23:05:00,4.9520,4.9820,4.9500,4.9820,611
2009-11-27,23:10:00,4.9820,4.9860,4.9640,4.9730,605
2009-11-27,23:15:00,4.9730,4.9730,4.9570,4.9590,486
2009-11-27,23:20:00,4.9600,4.9700,4.9540,4.9670,480
2009-11-27,23:25:00,4.9670,4.9670,4.9510,4.9550,525
2009-11-27,23:30:00,4.9560,4.9580,4.9270,4.9410,972
2009-11-27,23:35:00,4.9430,4.9500,4.9360,4.9420,696
2009-11-27,23:40:00,4.9420,4.9980,4.9420,4.9870,1022
2009-11-27,23:45:00,4.9880,4.9880,4.9680,4.9740,694
2009-11-27,23:50:00,4.9750,4.9800,4.9740,4.9790,471
2009-11-27,23:55:00,4.9780,4.9990,4.9770,4.9940,415
2009-11-28,00:00:00,4.9940,5.0540,4.9880,5.0530,1247
2009-11-28,00:05:00,5.0540,5.0670,5.0400,5.0630,1075
2009-11-28,00:10:00,5.0630,5.0970,5.0550,5.0660,1430
2009-11-28,00:15:00,5.0680,5.0860,5.0620,5.0830,912
2009-11-28,00:20:00,5.0830,5.0860,5.0760,5.0850,475
2009-11-28,00:25:00,5.0810,5.1380,5.0810,5.1150,1629
2009-11-28,00:30:00,5.1170,5.1770,5.1060,5.1610,2021
2009-11-28,00:35:00,5.1620,5.2060,5.1470,5.1920,2244
2009-11-28,00:40:00,5.1940,5.1990,5.1530,5.1700,709
2009-11-28,00:45:00,5.1700,5.1810,5.1550,5.1660,1112
2009-11-28,00:50:00,5.1670,5.1830,5.1580,5.1770,607
2009-11-28,00:55:00,5.1780,5.1800,5.1670,5.1800,335
2009-11-28,01:00:00,5.1760,5.1910,5.1750,5.1770,664
2009-11-28,01:05:00,5.1760,5.1860,5.1760,5.1820,484
2009-11-28,01:10:00,5.1800,5.1830,5.1730,5.1750,369
2009-11-28,01:15:00,5.1750,5.1790,5.1700,5.1710,530
2009-11-28,01:20:00,5.1730,5.1750,5.1630,5.1710,478
2009-11-28,01:25:00,5.1710,5.1900,5.1710,5.1870,424
2009-11-28,01:30:00,5.1830,5.2320,5.1830,5.2270,1691
2009-11-28,01:35:00,5.2270,5.2480,5.2260,5.2320,946
2009-11-28,01:40:00,5.2350,5.2360,5.2250,5.2330,439
2009-11-28,01:45:00,5.2320,5.2550,5.2320,5.2470,775
2009-11-28,01:50:00,5.2460,5.2750,5.2420,5.2680,908
2009-11-28,01:55:00,5.2710,5.2900,5.2580,5.2700,927
2009-11-28,02:00:00,5.2710,5.2890,5.2150,5.2300,1300
2009-11-28,02:05:00,5.2300,5.2300,5.1690,5.2050,998
2009-11-28,02:10:00,5.1960,5.2290,5.1930,5.2290,329
2009-11-28,02:15:00,5.2220,5.2310,5.1490,5.1500,838
2009-11-28,02:20:00,5.1540,5.1600,5.1310,5.1600,591
2009-11-28,02:25:00,5.1600,5.1980,5.1550,5.1840,1047
2009-11-28,02:30:00,5.1830,5.1860,5.1400,5.1530,310
2009-11-28,02:35:00,5.1510,5.1740,5.1480,5.1600,42
2009-11-28,02:40:00,5.1590,5.1760,5.1560,5.1600,54
2009-11-28,02:45:00,5.1920,5.1920,5.1920,5.1920,1
2009-11-30,07:00:00,5.1840,5.1860,5.1520,5.1660,145
2009-11-30,07:05:00,5.1770,5.1840,5.1480,5.1610,125
2009-11-30,07:10:00,5.1600,5.1660,5.1550,5.1630,44
2009-11-30,07:15:00,5.1660,5.1670,5.1660,5.1670,20
2009-11-30,07:20:00,5.1600,5.1600,5.1580,5.1580,12
2009-11-30,07:25:00,5.1590,5.1630,5.1580,5.1630,6
2009-11-30,07:30:00,5.1580,5.1580,5.1530,5.1530,4
2009-11-30,07:35:00,5.1610,5.1610,5.1610,5.1610,2
2009-11-30,07:40:00,5.1580,5.1610,5.1530,5.1590,9
2009-11-30,07:45:00,5.1600,5.1600,5.1600,5.1600,1
2009-11-30,07:50:00,5.1570,5.1570,5.1560,5.1560,3
2009-11-30,07:55:00,5.1590,5.1600,5.1590,5.1600,2
2009-11-30,08:00:00,5.1550,5.1550,5.1550,5.1550,1
2009-11-30,08:05:00,5.1570,5.1570,5.1500,5.1500,21
2009-11-30,08:10:00,5.1550,5.1560,5.1550,5.1560,2
2009-11-30,08:20:00,5.1520,5.1520,5.1430,5.1460,46
2009-11-30,08:25:00,5.1510,5.1510,5.1460,5.1470,5
2009-11-30,08:30:00,5.1470,5.1470,5.1450,5.1450,8
2009-11-30,08:35:00,5.1470,5.1470,5.1470,5.1470,1
2009-11-30,08:40:00,5.1470,5.1470,5.1430,5.1470,10
2009-11-30,08:45:00,5.1460,5.1500,5.1460,5.1500,4
2009-11-30,08:50:00,5.1500,5.1500,5.1500,5.1500,1
2009-11-30,08:55:00,5.1520,5.1580,5.1520,5.1580,14
2009-11-30,09:00:00,5.1590,5.1640,5.1580,5.1580,8
2009-11-30,09:05:00,5.1600,5.1600,5.1580,5.1600,3
2009-11-30,09:15:00,5.1620,5.1850,5.1620,5.1850,74
2009-11-30,09:20:00,5.1840,5.1910,5.1840,5.1910,34
2009-11-30,09:25:00,5.1820,5.1870,5.1820,5.1860,4
2009-11-30,09:30:00,5.1830,5.1880,5.1830,5.1870,9
2009-11-30,09:35:00,5.1870,5.1880,5.1780,5.1880,10
2009-11-30,09:40:00,5.1810,5.1810,5.1810,5.1810,1
2009-11-30,09:50:00,5.1850,5.1850,5.1850,5.1850,1
2009-11-30,09:55:00,5.1860,5.1870,5.1860,5.1870,2
2009-11-30,10:00:00,5.1880,5.1910,5.1880,5.1910,42
2009-11-30,10:05:00,5.1910,5.1910,5.1820,5.1820,4
2009-11-30,10:10:00,5.1820,5.1910,5.1820,5.1910,3
2009-11-30,10:15:00,5.1920,5.1920,5.1920,5.1920,21
2009-11-30,10:25:00,5.1900,5.1900,5.1900,5.1900,7
2009-11-30,10:30:00,5.1900,5.1900,5.1860,5.1860,14
2009-11-30,10:35:00,5.1900,5.1910,5.1840,5.1910,13
2009-11-30,10:45:00,5.1900,5.1900,5.1900,5.1900,1
2009-11-30,10:50:00,5.1910,5.1910,5.1900,5.1900,22
2009-11-30,10:55:00,5.1910,5.1910,5.1890,5.1890,3
2009-11-30,11:00:00,5.1870,5.1890,5.1850,5.1890,9
2009-11-30,11:05:00,5.1870,5.1870,5.1870,5.1870,1
2009-11-30,11:20:00,5.1870,5.1870,5.1870,5.1870,1
2009-11-30,11:25:00,5.1850,5.1850,5.1850,5.1850,2
2009-11-30,11:35:00,5.1810,5.1810,5.1710,5.1770,21
2009-11-30,11:40:00,5.1770,5.1770,5.1750,5.1750,11
2009-11-30,11:45:00,5.1730,5.1730,5.1700,5.1720,10
2009-11-30,11:55:00,5.1720,5.1720,5.1720,5.1720,1
2009-11-30,12:00:00,5.1750,5.1890,5.1750,5.1860,18
2009-11-30,12:05:00,5.1870,5.1890,5.1870,5.1880,25
2009-11-30,12:10:00,5.1890,5.1890,5.1890,5.1890,2
2009-11-30,12:15:00,5.1820,5.1880,5.1820,5.1880,2
2009-11-30,12:20:00,5.1850,5.1850,5.1800,5.1800,3
2009-11-30,12:25:00,5.1770,5.1770,5.1720,5.1720,5
2009-11-30,12:30:00,5.1720,5.1720,5.1640,5.1650,38
2009-11-30,12:35:00,5.1650,5.1760,5.1650,5.1760,6
2009-11-30,12:40:00,5.1760,5.1760,5.1630,5.1700,16
2009-11-30,12:45:00,5.1680,5.1700,5.1660,5.1700,7
2009-11-30,12:50:00,5.1670,5.1670,5.1500,5.1500,43
2009-11-30,12:55:00,5.1520,5.1530,5.1510,5.1520,6
2009-11-30,13:00:00,5.1520,5.1530,5.1510,5.1510,4
2009-11-30,13:05:00,5.1530,5.1530,5.1490,5.1490,7
2009-11-30,13:10:00,5.1470,5.1470,5.1450,5.1460,6
2009-11-30,13:15:00,5.1460,5.1520,5.1400,5.1400,23
2009-11-30,13:20:00,5.1400,5.1430,5.1400,5.1400,7
2009-11-30,13:25:00,5.1410,5.1450,5.1410,5.1450,9
2009-11-30,13:30:00,5.1450,5.1450,5.1450,5.1450,1
2009-11-30,13:40:00,5.1420,5.1420,5.1420,5.1420,1
2009-11-30,13:45:00,5.1410,5.1440,5.1410,5.1440,3
2009-11-30,13:50:00,5.1470,5.1510,5.1470,5.1510,4
2009-11-30,13:55:00,5.1530,5.1590,5.1510,5.1590,10
2009-11-30,14:00:00,5.1600,5.1620,5.1530,5.1540,32
2009-11-30,14:05:00,5.1550,5.1550,5.1540,5.1540,3
2009-11-30,14:10:00,5.1580,5.1580,5.1550,5.1550,2
2009-11-30,14:15:00,5.1570,5.1570,5.1570,5.1570,1
2009-11-30,14:30:00,5.1560,5.1560,5.1470,5.1470,2
2009-11-30,14:55:00,5.1500,5.1500,5.1470,5.1470,2
2009-11-30,15:00:00,5.1450,5.1500,5.1450,5.1490,11
2009-11-30,15:05:00,5.1510,5.1520,5.1510,5.1510,10
2009-11-30,15:10:00,5.1500,5.1500,5.1500,5.1500,4
2009-11-30,15:15:00,5.1510,5.1510,5.1460,5.1490,15
2009-11-30,15:20:00,5.1490,5.1510,5.1490,5.1500,4
2009-11-30,15:25:00,5.1520,5.1610,5.1520,5.1610,12
2009-11-30,15:30:00,5.1590,5.1600,5.1590,5.1590,5
2009-11-30,15:35:00,5.1610,5.1620,5.1530,5.1530,11
2009-11-30,15:40:00,5.1610,5.1630,5.1590,5.1600,36
2009-11-30,15:45:00,5.1580,5.1580,5.1580,5.1580,3
2009-11-30,15:50:00,5.1610,5.1610,5.1600,5.1600,8
2009-11-30,15:55:00,5.1600,5.1600,5.1580,5.1580,10
2009-11-30,16:00:00,5.1570,5.1610,5.1550,5.1610,14
2009-11-30,16:05:00,5.1600,5.1610,5.1560,5.1560,22
2009-11-30,16:10:00,5.1610,5.1610,5.1480,5.1530,25
2009-11-30,16:15:00,5.1500,5.1500,5.1470,5.1470,8
2009-11-30,16:20:00,5.1460,5.1460,5.1440,5.1440,6
2009-11-30,16:25:00,5.1430,5.1430,5.1420,5.1420,18
2009-11-30,16:30:00,5.1410,5.1410,5.1310,5.1320,86
2009-11-30,16:35:00,5.1320,5.1320,5.1220,5.1220,62
2009-11-30,16:40:00,5.1210,5.1250,5.1180,5.1230,44
2009-11-30,16:45:00,5.1230,5.1230,5.1190,5.1190,18
2009-11-30,16:50:00,5.1230,5.1250,5.1230,5.1250,2
2009-11-30,16:55:00,5.1210,5.1210,5.1180,5.1180,26
2009-11-30,17:00:00,5.1160,5.1250,5.1160,5.1250,24
2009-11-30,17:05:00,5.1230,5.1250,5.1230,5.1240,6
2009-11-30,17:10:00,5.1230,5.1240,5.1190,5.1190,17
2009-11-30,17:15:00,5.1190,5.1190,5.1170,5.1180,13
2009-11-30,17:20:00,5.1160,5.1250,5.1160,5.1250,28
2009-11-30,17:25:00,5.1250,5.1250,5.1240,5.1250,22
2009-11-30,17:30:00,5.1250,5.1270,5.1210,5.1210,21
2009-11-30,17:35:00,5.1270,5.1270,5.1260,5.1260,12
2009-11-30,17:40:00,5.1190,5.1220,5.1190,5.1220,4
2009-11-30,17:45:00,5.1240,5.1370,5.1230,5.1370,5
2009-11-30,17:50:00,5.1320,5.1350,5.1320,5.1330,30
2009-11-30,17:55:00,5.1320,5.1380,5.1320,5.1380,22
2009-11-30,18:00:00,5.1390,5.1400,5.1370,5.1400,7
2009-11-30,18:05:00,5.1370,5.1380,5.1340,5.1340,38
2009-11-30,18:10:00,5.1340,5.1340,5.1180,5.1240,226
2009-11-30,18:15:00,5.1210,5.1300,5.1210,5.1300,26
2009-11-30,18:20:00,5.1240,5.1340,5.1240,5.1340,4
2009-11-30,18:25:00,5.1380,5.1540,5.1380,5.1510,44
2009-11-30,18:30:00,5.1510,5.1530,5.1490,5.1490,5
2009-11-30,18:35:00,5.1500,5.1530,5.1500,5.1520,12
2009-11-30,18:40:00,5.1470,5.1470,5.1450,5.1450,7
2009-11-30,18:45:00,5.1440,5.1450,5.1400,5.1450,18
2009-11-30,18:50:00,5.1440,5.1440,5.1380,5.1380,26
2009-11-30,18:55:00,5.1380,5.1400,5.1380,5.1400,2
2009-11-30,19:00:00,5.1400,5.1400,5.1380,5.1380,5
2009-11-30,19:05:00,5.1390,5.1450,5.1100,5.1130,148
2009-11-30,19:10:00,5.1130,5.1130,5.1000,5.1060,244
2009-11-30,19:15:00,5.1050,5.1120,5.1050,5.1120,64
2009-11-30,19:20:00,5.1100,5.1160,5.1090,5.1160,85
2009-11-30,19:25:00,5.1170,5.1200,5.0920,5.0960,218
2009-11-30,19:30:00,5.0960,5.1010,5.0930,5.1010,73
2009-11-30,19:35:00,5.1090,5.1280,5.1090,5.1270,83
2009-11-30,19:40:00,5.1270,5.1590,5.1230,5.1350,143
2009-11-30,19:45:00,5.1310,5.1330,5.0960,5.1040,286
2009-11-30,19:50:00,5.1050,5.1080,5.0830,5.1050,187
2009-11-30,19:55:00,5.1040,5.1150,5.1000,5.1090,110
2009-11-30,20:00:00,5.1100,5.1130,5.1000,5.1000,87
2009-11-30,20:05:00,5.0920,5.0970,5.0820,5.0820,45
2009-11-30,20:10:00,5.0940,5.0940,5.0750,5.0830,186
2009-11-30,20:15:00,5.0830,5.0850,5.0670,5.0700,129
2009-11-30,20:20:00,5.0700,5.0700,5.0160,5.0200,725
2009-11-30,20:25:00,5.0180,5.0270,5.0100,5.0160,232
2009-11-30,20:30:00,5.0160,5.0190,4.9970,5.0160,460
2009-11-30,20:35:00,5.0200,5.0220,5.0010,5.0150,254
2009-11-30,20:40:00,5.0180,5.0250,5.0070,5.0120,149
2009-11-30,20:45:00,5.0120,5.0250,5.0120,5.0250,207
2009-11-30,20:50:00,5.0250,5.0390,5.0210,5.0390,277
2009-11-30,20:55:00,5.0380,5.0440,5.0130,5.0290,401
2009-11-30,21:00:00,5.0280,5.0280,4.9800,4.9980,508
2009-11-30,21:05:00,4.9960,5.0150,4.9960,5.0070,166
2009-11-30,21:10:00,5.0070,5.0180,5.0030,5.0130,370
2009-11-30,21:15:00,5.0130,5.0450,5.0130,5.0210,364
2009-11-30,21:20:00,5.0200,5.0210,5.0020,5.0080,529
2009-11-30,21:25:00,5.0080,5.0100,4.9710,4.9790,654
2009-11-30,21:30:00,4.9750,5.0050,4.9700,5.0010,419
2009-11-30,21:35:00,5.0010,5.0070,4.9830,5.0040,313
2009-11-30,21:40:00,5.0010,5.0010,4.9770,4.9900,355
2009-11-30,21:45:00,4.9930,5.0280,4.9930,5.0250,499
2009-11-30,21:50:00,5.0250,5.0280,5.0000,5.0040,288
2009-11-30,21:55:00,5.0040,5.0050,4.9450,4.9550,1018
2009-11-30,22:00:00,4.9560,4.9650,4.9200,4.9650,2388
2009-11-30,22:05:00,4.9660,4.9740,4.9220,4.9470,1988
2009-11-30,22:10:00,4.9460,4.9510,4.9120,4.9300,1544
2009-11-30,22:15:00,4.9280,4.9290,4.8950,4.9010,2164
2009-11-30,22:20:00,4.9000,4.9140,4.8850,4.9050,1720
2009-11-30,22:25:00,4.9020,4.9350,4.8990,4.9290,884
2009-11-30,22:30:00,4.9290,4.9470,4.9200,4.9410,2091
2009-11-30,22:35:00,4.9400,4.9650,4.9390,4.9560,1825
2009-11-30,22:40:00,4.9590,4.9620,4.9450,4.9620,1487
2009-11-30,22:45:00,4.9620,4.9850,4.9590,4.9790,1690
2009-11-30,22:50:00,4.9780,4.9800,4.9560,4.9640,1854
2009-11-30,22:55:00,4.9650,4.9730,4.9640,4.9700,846
2009-11-30,23:00:00,4.9680,4.9700,4.9460,4.9470,1337
2009-11-30,23:05:00,4.9480,4.9600,4.9360,4.9390,1350
2009-11-30,23:10:00,4.9400,4.9400,4.9150,4.9180,1432
2009-11-30,23:15:00,4.9180,4.9200,4.9050,4.9150,1376
2009-11-30,23:20:00,4.9150,4.9190,4.9060,4.9140,1151
2009-11-30,23:25:00,4.9150,4.9400,4.9130,4.9380,865
2009-11-30,23:30:00,4.9390,4.9440,4.9210,4.9210,974
2009-11-30,23:35:00,4.9210,4.9230,4.8950,4.9010,1237
2009-11-30,23:40:00,4.9000,4.9110,4.8940,4.9020,1039
2009-11-30,23:45:00,4.9020,4.9020,4.8900,4.8950,983
2009-11-30,23:50:00,4.8960,4.9120,4.8940,4.8980,659
2009-11-30,23:55:00,4.8980,4.9020,4.8930,4.8950,1341
2009-12-01,00:00:00,4.8940,4.9370,4.8850,4.9200,1942
2009-12-01,00:05:00,4.9210,4.9270,4.9170,4.9250,728
2009-12-01,00:10:00,4.9230,4.9250,4.9030,4.9120,952
2009-12-01,00:15:00,4.9100,4.9100,4.8660,4.8700,1943
2009-12-01,00:20:00,4.8680,4.8900,4.8680,4.8870,1510
2009-12-01,00:25:00,4.8870,4.8890,4.8600,4.8670,1793
2009-12-01,00:30:00,4.8650,4.9030,4.8610,4.8950,1697
2009-12-01,00:35:00,4.8950,4.9000,4.8780,4.8980,1583
2009-12-01,00:40:00,4.8970,4.9200,4.8930,4.9170,723
2009-12-01,00:45:00,4.9190,4.9220,4.8820,4.8830,719
2009-12-01,00:50:00,4.8820,4.8970,4.8720,4.8890,955
2009-12-01,00:55:00,4.8900,4.8910,4.8770,4.8790,381
2009-12-01,01:00:00,4.8790,4.8870,4.8720,4.8800,725
2009-12-01,01:05:00,4.8810,4.8810,4.8490,4.8610,1665
2009-12-01,01:10:00,4.8600,4.8750,4.8530,4.8620,688
2009-12-01,01:15:00,4.8610,4.8840,4.8570,4.8810,940
2009-12-01,01:20:00,4.8810,4.8860,4.8620,4.8800,589
2009-12-01,01:25:00,4.8780,4.8780,4.8520,4.8740,867
2009-12-01,01:30:00,4.8730,4.8770,4.8620,4.8690,389
2009-12-01,01:35:00,4.8680,4.8770,4.8610,4.8720,263
2009-12-01,01:40:00,4.8730,4.8730,4.8510,4.8590,520
2009-12-01,01:45:00,4.8590,4.8660,4.8530,4.8540,420
2009-12-01,01:50:00,4.8540,4.8550,4.8350,4.8400,1195
2009-12-01,01:55:00,4.8420,4.8500,4.8270,4.8310,1443
2009-12-01,02:00:00,4.8310,4.8560,4.8280,4.8470,828
2009-12-01,02:05:00,4.8470,4.8530,4.8390,4.8500,368
2009-12-01,02:10:00,4.8510,4.8510,4.8360,4.8400,358
2009-12-01,02:15:00,4.8400,4.8620,4.8370,4.8530,610
2009-12-01,02:20:00,4.8530,4.8590,4.8330,4.8360,904
2009-12-01,02:25:00,4.8350,4.8590,4.8330,4.8540,510
2009-12-01,02:30:00,4.8540,4.8600,4.8440,4.8520,612
2009-12-01,02:35:00,4.8530,4.8530,4.8470,4.8470,203
2009-12-01,02:40:00,4.8490,4.8510,4.8280,4.8310,704
2009-12-01,02:45:00,4.8310,4.8450,4.8230,4.8410,855
2009-12-01,02:50:00,4.8400,4.8750,4.8350,4.8720,1656
2009-12-01,02:55:00,4.8680,4.8890,4.8610,4.8890,962
2009-12-01,03:00:00,4.8880,4.8930,4.8560,4.8600,1274
2009-12-01,03:05:00,4.8590,4.8750,4.8530,4.8720,615
2009-12-01,03:10:00,4.8680,4.8880,4.8660,4.8850,646
2009-12-01,03:15:00,4.8850,4.8940,4.8750,4.8850,968
2009-12-01,03:20:00,4.8830,4.8870,4.8670,4.8680,738
2009-12-01,03:25:00,4.8660,4.8700,4.8400,4.8490,3184
2009-12-01,03:30:00,4.8500,4.8500,4.8420,4.8430,1134
2009-12-01,03:35:00,4.8430,4.8580,4.8420,4.8560,448
2009-12-01,03:40:00,4.8570,4.8610,4.8520,4.8530,149
2009-12-01,03:45:00,4.8530,4.8540,4.8400,4.8440,388
2009-12-01,03:50:00,4.8450,4.8570,4.8430,4.8530,154
2009-12-01,03:55:00,4.8520,4.8550,4.8450,4.8550,98
2009-12-01,04:00:00,4.8550,4.8570,4.8540,4.8550,32
2009-12-01,04:05:00,4.8550,4.8550,4.8490,4.8500,82
2009-12-01,04:10:00,4.8510,4.8530,4.8460,4.8500,106
2009-12-01,04:15:00,4.8500,4.8550,4.8480,4.8500,131
2009-12-01,04:20:00,4.8510,4.8520,4.8470,4.8500,86
2009-12-01,04:25:00,4.8500,4.8510,4.8490,4.8490,44
2009-12-01,04:30:00,4.8500,4.8550,4.8430,4.8450,107
2009-12-01,04:35:00,4.8480,4.8490,4.8370,4.8390,260
2009-12-01,04:40:00,4.8410,4.8420,4.8390,4.8410,17
2009-12-01,04:45:00,4.8420,4.8470,4.8400,4.8470,65
2009-12-01,04:50:00,4.8470,4.8470,4.8400,4.8420,79
2009-12-01,04:55:00,4.8430,4.8450,4.8400,4.8420,55
2009-12-01,05:00:00,4.8420,4.8430,4.8400,4.8400,136
2009-12-01,05:05:00,4.8410,4.8480,4.8400,4.8410,65
2009-12-01,05:10:00,4.8400,4.8440,4.8400,4.8440,18
2009-12-01,05:15:00,4.8460,4.8480,4.8450,4.8480,18
2009-12-01,05:20:00,4.8480,4.8500,4.8480,4.8490,14
2009-12-01,05:25:00,4.8450,4.8450,4.8450,4.8450,28
2009-12-01,05:30:00,4.8450,4.8450,4.8400,4.8400,23
2009-12-01,05:35:00,4.8430,4.8430,4.8400,4.8400,6
2009-12-01,05:40:00,4.8380,4.8380,4.8330,4.8330,39
2009-12-01,05:45:00,4.8370,4.8420,4.8370,4.8420,18
2009-12-01,05:50:00,4.8400,4.8400,4.8330,4.8330,7
2009-12-01,05:55:00,4.8400,4.8400,4.8370,4.8400,10
2009-12-01,06:00:00,4.8400,4.8410,4.8200,4.8270,106
2009-12-01,06:05:00,4.8220,4.8250,4.8200,4.8230,52
2009-12-01,06:10:00,4.8220,4.8480,4.8220,4.8300,35
2009-12-01,06:15:00,4.8480,4.8480,4.8480,4.8480,1
2009-12-01,07:00:00,4.8200,4.8260,4.8100,4.8260,90
2009-12-01,07:05:00,4.8260,4.8300,4.8210,4.8300,7
2009-12-01,07:10:00,4.8300,4.8300,4.8210,4.8210,10
2009-12-01,07:15:00,4.8220,4.8220,4.8110,4.8130,33
2009-12-01,07:20:00,4.8120,4.8130,4.8110,4.8120,4
2009-12-01,07:25:00,4.8180,4.8180,4.8140,4.8140,5
2009-12-01,07:30:00,4.8130,4.8130,4.8070,4.8070,54
2009-12-01,07:35:00,4.8120,4.8160,4.8120,4.8160,2
2009-12-01,07:45:00,4.8170,4.8200,4.8170,4.8200,2
2009-12-01,07:50:00,4.8310,4.8380,4.8310,4.8310,23
2009-12-01,07:55:00,4.8370,4.8370,4.8370,4.8370,3
2009-12-01,08:00:00,4.8300,4.8380,4.8300,4.8380,5
2009-12-01,08:05:00,4.8380,4.8380,4.8380,4.8380,2
2009-12-01,08:10:00,4.8390,4.8390,4.8390,4.8390,1
2009-12-01,08:15:00,4.8390,4.8390,4.8390,4.8390,1
2009-12-01,08:25:00,4.8330,4.8400,4.8330,4.8400,4
2009-12-01,08:40:00,4.8320,4.8350,4.8320,4.8350,2
2009-12-01,08:45:00,4.8300,4.8300,4.8290,4.8290,2
2009-12-01,08:55:00,4.8300,4.8300,4.8250,4.8250,4
2009-12-01,09:05:00,4.8210,4.8210,4.8210,4.8210,2
2009-12-01,09:10:00,4.8210,4.8210,4.8200,4.8200,16
2009-12-01,09:15:00,4.8180,4.8180,4.8130,4.8170,12
2009-12-01,09:20:00,4.8250,4.8350,4.8200,4.8200,32
2009-12-01,09:25:00,4.8180,4.8250,4.8100,4.8100,61
2009-12-01,09:30:00,4.8150,4.8150,4.8110,4.8110,7
2009-12-01,09:40:00,4.8150,4.8150,4.8110,4.8120,10
2009-12-01,09:45:00,4.8110,4.8110,4.8100,4.8110,12
2009-12-01,09:50:00,4.8110,4.8110,4.8110,4.8110,1
2009-12-01,09:55:00,4.8180,4.8180,4.8180,4.8180,2
2009-12-01,10:10:00,4.8170,4.8180,4.8100,4.8100,10
2009-12-01,10:15:00,4.8150,4.8150,4.8120,4.8120,4
2009-12-01,10:25:00,4.8150,4.8150,4.8120,4.8120,3
2009-12-01,10:30:00,4.8150,4.8150,4.8150,4.8150,5
2009-12-01,10:40:00,4.8120,4.8120,4.8120,4.8120,14
2009-12-01,10:45:00,4.8120,4.8120,4.8120,4.8120,1
2009-12-01,10:50:00,4.8150,4.8150,4.8150,4.8150,10
2009-12-01,10:55:00,4.8190,4.8200,4.8190,4.8200,20
2009-12-01,11:00:00,4.8220,4.8230,4.8200,4.8200,13
2009-12-01,11:05:00,4.8210,4.8230,4.8210,4.8230,2
2009-12-01,11:10:00,4.8280,4.8330,4.8280,4.8330,12
2009-12-01,11:35:00,4.8210,4.8320,4.8210,4.8320,2
2009-12-01,11:55:00,4.8310,4.8310,4.8310,4.8310,2
2009-12-01,12:00:00,4.8320,4.8320,4.8320,4.8320,2
2009-12-01,12:05:00,4.8260,4.8260,4.8200,4.8200,11
2009-12-01,12:10:00,4.8160,4.8160,4.8090,4.8090,56
2009-12-01,12:15:00,4.8080,4.8100,4.8060,4.8100,38
2009-12-01,12:20:00,4.8100,4.8100,4.8050,4.8100,25
2009-12-01,12:25:00,4.8080,4.8080,4.8070,4.8080,15
2009-12-01,12:30:00,4.8080,4.8090,4.8050,4.8050,10
2009-12-01,12:35:00,4.8050,4.8050,4.8030,4.8030,62
2009-12-01,12:40:00,4.8040,4.8080,4.8000,4.8030,101
2009-12-01,12:45:00,4.8000,4.8000,4.7700,4.7770,298
2009-12-01,12:50:00,4.7830,4.7850,4.7830,4.7840,10
2009-12-01,12:55:00,4.7860,4.7940,4.7860,4.7940,10
2009-12-01,13:00:00,4.7920,4.7920,4.7890,4.7900,7
2009-12-01,13:05:00,4.7890,4.7930,4.7890,4.7920,8
2009-12-01,13:10:00,4.7950,4.7950,4.7950,4.7950,1
2009-12-01,13:20:00,4.7920,4.7920,4.7710,4.7730,33
2009-12-01,13:25:00,4.7750,4.7850,4.7750,4.7850,16
2009-12-01,13:30:00,4.7820,4.7890,4.7820,4.7890,4
2009-12-01,13:35:00,4.7840,4.7860,4.7840,4.7850,7
2009-12-01,13:40:00,4.7820,4.7830,4.7810,4.7810,6
2009-12-01,13:45:00,4.7830,4.7890,4.7820,4.7890,8
2009-12-01,13:50:00,4.7890,4.7920,4.7880,4.7920,15
2009-12-01,13:55:00,4.7950,4.7950,4.7950,4.7950,1
2009-12-01,14:00:00,4.7900,4.7900,4.7880,4.7880,5
2009-12-01,14:05:00,4.7840,4.7840,4.7840,4.7840,1
2009-12-01,14:15:00,4.7890,4.7890,4.7890,4.7890,1
2009-12-01,14:20:00,4.7870,4.7890,4.7870,4.7890,2
2009-12-01,14:25:00,4.7920,4.7960,4.7920,4.7930,5
2009-12-01,14:35:00,4.7930,4.7930,4.7930,4.7930,1
2009-12-01,14:40:00,4.7920,4.7920,4.7920,4.7920,1
2009-12-01,14:45:00,4.7900,4.7900,4.7900,4.7900,1
2009-12-01,14:50:00,4.7840,4.7840,4.7840,4.7840,1
2009-12-01,15:00:00,4.7930,4.7950,4.7930,4.7950,2
2009-12-01,15:05:00,4.7950,4.7960,4.7950,4.7960,2
2009-12-01,15:10:00,4.7970,4.8020,4.7970,4.8010,11
2009-12-01,15:15:00,4.7990,4.8040,4.7990,4.8040,6
2009-12-01,15:20:00,4.8000,4.8000,4.7600,4.7730,192
2009-12-01,15:25:00,4.7810,4.7810,4.7810,4.7810,1
2009-12-01,15:30:00,4.7880,4.7880,4.7880,4.7880,1
2009-12-01,15:35:00,4.7860,4.7880,4.7860,4.7870,3
2009-12-01,15:40:00,4.7850,4.7860,4.7850,4.7860,3
2009-12-01,15:45:00,4.7820,4.7820,4.7750,4.7780,20
2009-12-01,15:55:00,4.7850,4.7870,4.7750,4.7750,25
2009-12-01,16:00:00,4.7770,4.7930,4.7770,4.7920,67
2009-12-01,16:05:00,4.7900,4.7950,4.7900,4.7920,42
2009-12-01,16:10:00,4.7930,4.7980,4.7930,4.7950,20
2009-12-01,16:15:00,4.7960,4.7980,4.7950,4.7970,11
2009-12-01,16:20:00,4.7960,4.7980,4.7910,4.7910,24
2009-12-01,16:25:00,4.7900,4.7940,4.7900,4.7910,41
2009-12-01,16:30:00,4.7910,4.7990,4.7890,4.7990,38
2009-12-01,16:35:00,4.7980,4.8030,4.7950,4.7950,13
2009-12-01,16:40:00,4.7990,4.8030,4.7950,4.7980,28
2009-12-01,16:45:00,4.7980,4.8030,4.7970,4.7970,17
2009-12-01,16:50:00,4.8000,4.8120,4.8000,4.8100,49
2009-12-01,16:55:00,4.8110,4.8190,4.8080,4.8170,33
2009-12-01,17:00:00,4.8170,4.8260,4.8170,4.8200,39
2009-12-01,17:05:00,4.8200,4.8300,4.8200,4.8300,50
2009-12-01,17:10:00,4.8290,4.8320,4.8270,4.8320,15
2009-12-01,17:15:00,4.8320,4.8320,4.8270,4.8320,16
2009-12-01,17:20:00,4.8330,4.8370,4.8330,4.8340,30
2009-12-01,17:25:00,4.8360,4.8360,4.8170,4.8190,71
2009-12-01,17:30:00,4.8250,4.8300,4.8250,4.8290,7
2009-12-01,17:35:00,4.8310,4.8400,4.8260,4.8400,94
2009-12-01,17:40:00,4.8390,4.8400,4.8350,4.8380,62
2009-12-01,17:45:00,4.8370,4.8440,4.8370,4.8440,109
2009-12-01,17:50:00,4.8430,4.8460,4.8410,4.8410,33
2009-12-01,17:55:00,4.8420,4.8420,4.8400,4.8400,13
2009-12-01,18:00:00,4.8410,4.8420,4.8380,4.8380,33
2009-12-01,18:05:00,4.8400,4.8420,4.8400,4.8420,8
2009-12-01,18:10:00,4.8440,4.8460,4.8370,4.8450,63
2009-12-01,18:15:00,4.8420,4.8490,4.8360,4.8410,175
2009-12-01,18:20:00,4.8420,4.8420,4.8390,4.8390,7
2009-12-01,18:25:00,4.8390,4.8400,4.8380,4.8380,7
2009-12-01,18:30:00,4.8370,4.8370,4.8250,4.8270,62
2009-12-01,18:35:00,4.8270,4.8270,4.8210,4.8230,45
2009-12-01,18:40:00,4.8230,4.8290,4.8210,4.8290,15
2009-12-01,18:45:00,4.8250,4.8250,4.8240,4.8250,22
2009-12-01,18:50:00,4.8250,4.8250,4.8220,4.8220,46
2009-12-01,18:55:00,4.8250,4.8310,4.8210,4.8290,40
2009-12-01,19:00:00,4.8250,4.8300,4.8250,4.8300,19
2009-12-01,19:05:00,4.8300,4.8310,4.8250,4.8270,13
2009-12-01,19:10:00,4.8270,4.8270,4.8120,4.8150,156
2009-12-01,19:15:00,4.8150,4.8200,4.8040,4.8040,128
2009-12-01,19:20:00,4.8050,4.8070,4.7980,4.8000,98
2009-12-01,19:25:00,4.8010,4.8020,4.8010,4.8020,15
2009-12-01,19:30:00,4.8020,4.8020,4.7990,4.8000,44
2009-12-01,19:35:00,4.8000,4.8050,4.7950,4.7950,81
2009-12-01,19:40:00,4.7950,4.7960,4.7550,4.7570,355
2009-12-01,19:45:00,4.7560,4.7590,4.7520,4.7550,115
2009-12-01,19:50:00,4.7570,4.7570,4.7480,4.7490,196
2009-12-01,19:55:00,4.7480,4.7560,4.7480,4.7490,73
2009-12-01,20:00:00,4.7510,4.7520,4.7460,4.7510,87
2009-12-01,20:05:00,4.7510,4.7740,4.7440,4.7690,79
2009-12-01,20:10:00,4.7670,4.7670,4.7560,4.7600,129
2009-12-01,20:15:00,4.7640,4.7680,4.7460,4.7540,70
2009-12-01,20:20:00,4.7540,4.7680,4.7510,4.7510,61
2009-12-01,20:25:00,4.7540,4.7600,4.7470,4.7490,177
2009-12-01,20:30:00,4.7500,4.7580,4.7450,4.7580,78
2009-12-01,20:35:00,4.7560,4.7590,4.7500,4.7590,27
2009-12-01,20:40:00,4.7580,4.7620,4.7520,4.7590,67
2009-12-01,20:45:00,4.7600,4.7670,4.7600,4.7610,27
2009-12-01,20:50:00,4.7660,4.7740,4.7660,4.7720,139
2009-12-01,20:55:00,4.7700,4.7730,4.7340,4.7360,381
2009-12-01,21:00:00,4.7360,4.7510,4.7300,4.7400,337
2009-12-01,21:05:00,4.7440,4.7590,4.7370,4.7500,304
2009-12-01,21:10:00,4.7490,4.7550,4.7250,4.7300,434
2009-12-01,21:15:00,4.7300,4.7470,4.7250,4.7470,340
2009-12-01,21:20:00,4.7470,4.7550,4.7390,4.7450,218
2009-12-01,21:25:00,4.7450,4.7510,4.7310,4.7510,238
2009-12-01,21:30:00,4.7510,4.7990,4.7510,4.7880,891
2009-12-01,21:35:00,4.7900,4.7970,4.7490,4.7580,390
2009-12-01,21:40:00,4.7600,4.7640,4.7400,4.7480,436
2009-12-01,21:45:00,4.7460,4.7550,4.7210,4.7320,766
2009-12-01,21:50:00,4.7310,4.7490,4.7180,4.7460,809
2009-12-01,21:55:00,4.7460,4.7750,4.7440,4.7710,780
2009-12-01,22:00:00,4.7720,4.7960,4.7710,4.7830,2366
2009-12-01,22:05:00,4.7840,4.7880,4.7500,4.7570,1310
2009-12-01,22:10:00,4.7580,4.7640,4.7490,4.7540,1002
2009-12-01,22:15:00,4.7540,4.7600,4.7160,4.7300,1705
2009-12-01,22:20:00,4.7290,4.7320,4.6590,4.6820,5480
2009-12-01,22:25:00,4.6830,4.6930,4.6720,4.6810,1612
2009-12-01,22:30:00,4.6830,4.7030,4.6800,4.6990,1641
2009-12-01,22:35:00,4.6980,4.7100,4.6950,4.7020,1114
2009-12-01,22:40:00,4.7010,4.7030,4.6920,4.6950,901
2009-12-01,22:45:00,4.6950,4.7000,4.6870,4.6960,892
2009-12-01,22:50:00,4.6950,4.6990,4.6730,4.6730,808
2009-12-01,22:55:00,4.6740,4.6930,4.6680,4.6800,985
2009-12-01,23:00:00,4.6800,4.6840,4.6710,4.6750,1175
2009-12-01,23:05:00,4.6760,4.7120,4.6730,4.7040,1167
2009-12-01,23:10:00,4.7060,4.7140,4.6920,4.7090,857
2009-12-01,23:15:00,4.7100,4.7200,4.6990,4.6990,955
2009-12-01,23:20:00,4.6990,4.7280,4.6990,4.7180,1189
2009-12-01,23:25:00,4.7200,4.7220,4.7040,4.7120,581
2009-12-01,23:30:00,4.7130,4.7490,4.7120,4.7440,1133
2009-12-01,23:35:00,4.7440,4.7500,4.7300,4.7320,825
2009-12-01,23:40:00,4.7330,4.7340,4.7250,4.7320,526
2009-12-01,23:45:00,4.7320,4.7320,4.7070,4.7110,1065
2009-12-01,23:50:00,4.7120,4.7140,4.7050,4.7110,469
2009-12-01,23:55:00,4.7100,4.7110,4.7040,4.7080,666
2009-12-02,00:00:00,4.7080,4.7270,4.7070,4.7200,537
2009-12-02,00:05:00,4.7210,4.7210,4.7010,4.7030,834
2009-12-02,00:10:00,4.7020,4.7050,4.6910,4.6980,991
2009-12-02,00:15:00,4.6990,4.7270,4.6960,4.7270,718
2009-12-02,00:20:00,4.7260,4.7360,4.7150,4.7210,599
2009-12-02,00:25:00,4.7200,4.7480,4.7180,4.7330,851
2009-12-02,00:30:00,4.7310,4.7930,4.7280,4.7750,2800
2009-12-02,00:35:00,4.7750,4.8070,4.7710,4.7870,2291
2009-12-02,00:40:00,4.7900,4.7910,4.7760,4.7850,898
2009-12-02,00:45:00,4.7860,4.7990,4.7820,4.7970,612
2009-12-02,00:50:00,4.7980,4.8240,4.7960,4.8200,1301
2009-12-02,00:55:00,4.8200,4.8200,4.7980,4.8160,1018
2009-12-02,01:00:00,4.8150,4.8330,4.8150,4.8220,1408
2009-12-02,01:05:00,4.8230,4.8550,4.8220,4.8420,2299
2009-12-02,01:10:00,4.8410,4.8420,4.8050,4.8070,1568
2009-12-02,01:15:00,4.8050,4.8120,4.7870,4.8010,1171
2009-12-02,01:20:00,4.8030,4.8100,4.7950,4.7980,368
2009-12-02,01:25:00,4.7990,4.8200,4.7950,4.8160,871
2009-12-02,01:30:00,4.8140,4.8420,4.8140,4.8240,754
2009-12-02,01:35:00,4.8250,4.8410,4.8250,4.8380,561
2009-12-02,01:40:00,4.8380,4.8420,4.8250,4.8330,464
2009-12-02,01:45:00,4.8320,4.8430,4.8310,4.8320,408
2009-12-02,01:50:00,4.8320,4.8430,4.8320,4.8380,360
2009-12-02,01:55:00,4.8380,4.8680,4.8380,4.8600,1609
2009-12-02,02:00:00,4.8600,4.8770,4.8600,4.8710,1623
2009-12-02,02:05:00,4.8710,4.8800,4.8570,4.8600,1526
2009-12-02,02:10:00,4.8610,4.8880,4.8600,4.8860,1421
2009-12-02,02:15:00,4.8840,4.8840,4.8550,4.8610,997
2009-12-02,02:20:00,4.8610,4.8880,4.8590,4.8830,1060
2009-12-02,02:25:00,4.8850,4.8880,4.8690,4.8830,858
2009-12-02,02:30:00,4.8840,4.8910,4.8610,4.8670,1467
2009-12-02,02:35:00,4.8670,4.8700,4.8450,4.8510,1251
2009-12-02,02:40:00,4.8510,4.8600,4.8320,4.8360,1453
2009-12-02,02:45:00,4.8350,4.8480,4.8320,4.8400,528
2009-12-02,02:50:00,4.8420,4.8490,4.8170,4.8320,1095
2009-12-02,02:55:00,4.8290,4.8300,4.7850,4.7940,2001
2009-12-02,03:00:00,4.7940,4.8070,4.7780,4.7900,1313
2009-12-02,03:05:00,4.7890,4.7990,4.7650,4.7880,1787
2009-12-02,03:10:00,4.7860,4.8080,4.7840,4.8010,1040
2009-12-02,03:15:00,4.8000,4.8020,4.7710,4.7740,568
2009-12-02,03:20:00,4.7730,4.7800,4.7590,4.7690,1301
2009-12-02,03:25:00,4.7690,4.7750,4.7510,4.7620,2711
2009-12-02,03:30:00,4.7620,4.7630,4.7510,4.7550,841
2009-12-02,03:35:00,4.7540,4.7600,4.7450,4.7490,531
2009-12-02,03:40:00,4.7500,4.7520,4.7410,4.7420,258
2009-12-02,03:45:00,4.7410,4.7500,4.7410,4.7490,144
2009-12-02,03:50:00,4.7480,4.7620,4.7460,4.7530,102
2009-12-02,03:55:00,4.7540,4.7590,4.7520,4.7540,75
2009-12-02,04:00:00,4.7560,4.7580,4.7530,4.7540,93
2009-12-02,04:05:00,4.7550,4.7570,4.7540,4.7560,91
2009-12-02,04:10:00,4.7550,4.7550,4.7420,4.7450,163
2009-12-02,04:15:00,4.7430,4.7500,4.7430,4.7470,63
2009-12-02,04:20:00,4.7490,4.7540,4.7480,4.7510,71
2009-12-02,04:25:00,4.7500,4.7550,4.7500,4.7540,56
2009-12-02,04:30:00,4.7530,4.7550,4.7480,4.7490,92
2009-12-02,04:35:00,4.7500,4.7500,4.7400,4.7470,160
2009-12-02,04:40:00,4.7480,4.7500,4.7450,4.7500,58
2009-12-02,04:45:00,4.7470,4.7530,4.7470,4.7530,63
2009-12-02,04:50:00,4.7510,4.7530,4.7510,4.7520,12
2009-12-02,04:55:00,4.7520,4.7560,4.7480,4.7500,109
2009-12-02,05:00:00,4.7500,4.7520,4.7460,4.7460,61
2009-12-02,05:05:00,4.7470,4.7480,4.7130,4.7290,201
2009-12-02,05:10:00,4.7300,4.7330,4.7140,4.7250,161
2009-12-02,05:15:00,4.7250,4.7250,4.7180,4.7200,24
2009-12-02,05:20:00,4.7200,4.7200,4.7190,4.7200,41
2009-12-02,05:25:00,4.7170,4.7170,4.7060,4.7100,53
2009-12-02,05:30:00,4.7100,4.7140,4.7090,4.7090,66
2009-12-02,05:35:00,4.7090,4.7090,4.6910,4.6920,205
2009-12-02,05:40:00,4.6940,4.6990,4.6900,4.6900,33
2009-12-02,05:45:00,4.6920,4.6920,4.6870,4.6880,65
2009-12-02,05:50:00,4.6880,4.6880,4.6790,4.6800,147
2009-12-02,05:55:00,4.6800,4.6800,4.6740,4.6800,75
2009-12-02,06:00:00,4.6800,4.6800,4.6800,4.6800,42
2009-12-02,06:05:00,4.6800,4.6900,4.6780,4.6900,86
2009-12-02,06:10:00,4.6860,4.6920,4.6860,4.6890,14
2009-12-02,06:35:00,4.7620,4.7620,4.7620,4.7620,1
2009-12-02,07:05:00,4.6820,4.6820,4.6820,4.6820,10
2009-12-02,07:10:00,4.6940,4.6950,4.6920,4.6950,7
2009-12-02,07:15:00,4.6950,4.6950,4.6920,4.6950,3
2009-12-02,07:20:00,4.6940,4.6940,4.6940,4.6940,1
2009-12-02,07:25:00,4.6980,4.7000,4.6980,4.7000,3
2009-12-02,07:30:00,4.7000,4.7000,4.7000,4.7000,2
2009-12-02,07:35:00,4.7000,4.7010,4.7000,4.7010,10
2009-12-02,07:40:00,4.7010,4.7060,4.7010,4.7020,13
2009-12-02,07:50:00,4.7000,4.7000,4.7000,4.7000,3
2009-12-02,07:55:00,4.7020,4.7020,4.7020,4.7020,2
2009-12-02,08:05:00,4.7060,4.7070,4.7000,4.7000,7
2009-12-02,08:10:00,4.6970,4.6970,4.6970,4.6970,5
2009-12-02,08:15:00,4.6960,4.7070,4.6960,4.7070,2
2009-12-02,08:20:00,4.7070,4.7070,4.6910,4.6910,16
2009-12-02,08:25:00,4.7100,4.7150,4.7100,4.7150,10
2009-12-02,08:30:00,4.7080,4.7080,4.6980,4.6980,3
2009-12-02,08:35:00,4.7070,4.7070,4.7020,4.7070,8
2009-12-02,08:45:00,4.7060,4.7070,4.7060,4.7070,24
2009-12-02,08:55:00,4.7090,4.7100,4.7080,4.7080,14
2009-12-02,09:05:00,4.7090,4.7090,4.7090,4.7090,1
2009-12-02,09:25:00,4.7090,4.7090,4.7000,4.7000,16
2009-12-02,09:30:00,4.6940,4.6940,4.6910,4.6910,19
2009-12-02,09:50:00,4.7000,4.7100,4.6990,4.7090,17
2009-12-02,09:55:00,4.7090,4.7110,4.7010,4.7010,13
2009-12-02,10:00:00,4.7040,4.7040,4.7000,4.7000,4
2009-12-02,10:05:00,4.6980,4.6980,4.6980,4.6980,1
2009-12-02,10:10:00,4.7020,4.7020,4.6970,4.6970,4
2009-12-02,10:15:00,4.7040,4.7040,4.6970,4.6970,4
2009-12-02,10:20:00,4.6970,4.6970,4.6960,4.6960,4
2009-12-02,10:25:00,4.6960,4.6960,4.6890,4.6890,23
2009-12-02,10:30:00,4.6920,4.6950,4.6920,4.6950,10
2009-12-02,10:40:00,4.6950,4.6950,4.6950,4.6950,4
2009-12-02,10:45:00,4.6920,4.6920,4.6920,4.6920,2
2009-12-02,10:50:00,4.6920,4.6920,4.6900,4.6900,5
2009-12-02,11:05:00,4.6950,4.6950,4.6950,4.6950,1
2009-12-02,11:10:00,4.6970,4.6980,4.6910,4.6910,4
2009-12-02,11:15:00,4.6900,4.6980,4.6800,4.6960,57
2009-12-02,11:20:00,4.6960,4.6990,4.6960,4.6990,9
2009-12-02,11:25:00,4.6900,4.6900,4.6800,4.6800,10
2009-12-02,11:30:00,4.6900,4.6980,4.6900,4.6980,2
2009-12-02,11:35:00,4.6940,4.6940,4.6940,4.6940,1
2009-12-02,11:40:00,4.6940,4.6940,4.6920,4.6920,3
2009-12-02,11:45:00,4.6920,4.6950,4.6900,4.6950,30
2009-12-02,11:50:00,4.6920,4.6920,4.6920,4.6920,6
2009-12-02,11:55:00,4.6920,4.6930,4.6920,4.6920,7
2009-12-02,12:05:00,4.6990,4.6990,4.6920,4.6920,5
2009-12-02,12:20:00,4.6990,4.7110,4.6990,4.7110,16
2009-12-02,12:25:00,4.7060,4.7120,4.7060,4.7120,7
2009-12-02,12:30:00,4.7070,4.7310,4.7070,4.7230,80
2009-12-02,12:35:00,4.7190,4.7280,4.7190,4.7260,16
2009-12-02,12:40:00,4.7260,4.7270,4.7230,4.7270,8
2009-12-02,12:45:00,4.7300,4.7310,4.7290,4.7290,5
2009-12-02,12:50:00,4.7290,4.7300,4.7260,4.7260,6
2009-12-02,12:55:00,4.7250,4.7250,4.7020,4.7020,45
2009-12-02,13:00:00,4.7020,4.7100,4.7000,4.7100,10
2009-12-02,13:05:00,4.7120,4.7130,4.7070,4.7130,10
2009-12-02,13:10:00,4.7140,4.7140,4.7130,4.7130,4
2009-12-02,13:15:00,4.7140,4.7140,4.7090,4.7090,7
2009-12-02,13:20:00,4.7140,4.7140,4.7140,4.7140,3
2009-12-02,13:25:00,4.7140,4.7140,4.7140,4.7140,3
2009-12-02,13:30:00,4.7100,4.7100,4.7080,4.7080,3
2009-12-02,13:35:00,4.7100,4.7120,4.7070,4.7120,6
2009-12-02,13:50:00,4.7170,4.7220,4.7170,4.7180,6
2009-12-02,14:00:00,4.7220,4.7300,4.7220,4.7300,9
2009-12-02,14:05:00,4.7280,4.7310,4.7280,4.7290,13
2009-12-02,14:10:00,4.7310,4.7310,4.7090,4.7130,20
2009-12-02,14:15:00,4.7090,4.7130,4.7030,4.7130,14
2009-12-02,14:20:00,4.7150,4.7220,4.7130,4.7130,8
2009-12-02,14:25:00,4.7140,4.7180,4.7130,4.7140,9
2009-12-02,14:30:00,4.7150,4.7150,4.7150,4.7150,2
2009-12-02,14:40:00,4.7150,4.7150,4.7150,4.7150,2
2009-12-02,14:45:00,4.7140,4.7140,4.7140,4.7140,1
2009-12-02,14:50:00,4.7150,4.7150,4.7120,4.7120,3
2009-12-02,14:55:00,4.7170,4.7170,4.7080,4.7080,6
2009-12-02,15:05:00,4.7240,4.7240,4.7140,4.7140,4
2009-12-02,15:10:00,4.7170,4.7170,4.7100,4.7110,5
2009-12-02,15:15:00,4.7190,4.7190,4.7190,4.7190,3
2009-12-02,15:20:00,4.7220,4.7220,4.7220,4.7220,3
2009-12-02,15:25:00,4.7190,4.7190,4.7180,4.7180,3
2009-12-02,15:30:00,4.7180,4.7180,4.7180,4.7180,3
2009-12-02,15:40:00,4.7220,4.7230,4.7200,4.7200,3
2009-12-02,15:45:00,4.7200,4.7240,4.7200,4.7240,3
2009-12-02,15:50:00,4.7210,4.7210,4.7160,4.7160,60
2009-12-02,15:55:00,4.7200,4.7240,4.7200,4.7200,10
2009-12-02,16:00:00,4.7210,4.7230,4.7210,4.7220,8
2009-12-02,16:05:00,4.7260,4.7310,4.7250,4.7310,46
2009-12-02,16:10:00,4.7270,4.7270,4.7260,4.7260,3
2009-12-02,16:15:00,4.7240,4.7250,4.7220,4.7230,26
2009-12-02,16:20:00,4.7240,4.7240,4.7220,4.7220,3
2009-12-02,16:25:00,4.7210,4.7250,4.7210,4.7250,2
2009-12-02,16:30:00,4.7240,4.7240,4.7210,4.7210,4
2009-12-02,16:35:00,4.7260,4.7300,4.7240,4.7300,6
2009-12-02,16:40:00,4.7290,4.7290,4.7290,4.7290,1
2009-12-02,16:45:00,4.7270,4.7290,4.7270,4.7290,2
2009-12-02,16:50:00,4.7280,4.7280,4.7260,4.7260,13
2009-12-02,16:55:00,4.7250,4.7260,4.7240,4.7260,7
2009-12-02,17:00:00,4.7270,4.7290,4.7270,4.7290,10
2009-12-02,17:05:00,4.7300,4.7300,4.7260,4.7260,9
2009-12-02,17:10:00,4.7280,4.7280,4.7280,4.7280,3
2009-12-02,17:15:00,4.7290,4.7300,4.7280,4.7300,5
2009-12-02,17:20:00,4.7280,4.7280,4.7260,4.7260,14
2009-12-02,17:25:00,4.7220,4.7260,4.7210,4.7260,18
2009-12-02,17:30:00,4.7260,4.7260,4.7200,4.7200,26
2009-12-02,17:35:00,4.7230,4.7230,4.7230,4.7230,1
2009-12-02,17:40:00,4.7230,4.7260,4.7230,4.7260,4
2009-12-02,17:45:00,4.7290,4.7290,4.7270,4.7270,5
2009-12-02,17:50:00,4.7300,4.7300,4.7270,4.7270,9
2009-12-02,17:55:00,4.7310,4.7320,4.7310,4.7320,9
2009-12-02,18:00:00,4.7320,4.7320,4.7320,4.7320,4
2009-12-02,18:05:00,4.7320,4.7320,4.7250,4.7310,37
2009-12-02,18:10:00,4.7310,4.7340,4.7300,4.7340,26
2009-12-02,18:15:00,4.7320,4.7320,4.7270,4.7310,23
2009-12-02,18:20:00,4.7300,4.7340,4.7300,4.7340,18
2009-12-02,18:25:00,4.7320,4.7380,4.7300,4.7360,24
2009-12-02,18:30:00,4.7360,4.7360,4.7270,4.7310,24
2009-12-02,18:35:00,4.7310,4.7310,4.7310,4.7310,1
2009-12-02,18:40:00,4.7310,4.7310,4.7270,4.7270,15
2009-12-02,18:45:00,4.7280,4.7280,4.7140,4.7250,130
2009-12-02,18:50:00,4.7250,4.7250,4.7230,4.7230,10
2009-12-02,18:55:00,4.7230,4.7250,4.7190,4.7250,36
2009-12-02,19:00:00,4.7250,4.7250,4.7120,4.7210,77
2009-12-02,19:05:00,4.7180,4.7180,4.7120,4.7140,36
2009-12-02,19:10:00,4.7140,4.7220,4.7130,4.7150,62
2009-12-02,19:15:00,4.7160,4.7160,4.7140,4.7150,17
2009-12-02,19:20:00,4.7150,4.7170,4.7140,4.7160,97
2009-12-02,19:25:00,4.7150,4.7190,4.7140,4.7170,20
2009-12-02,19:30:00,4.7150,4.7200,4.7150,4.7200,68
2009-12-02,19:35:00,4.7190,4.7200,4.7060,4.7060,188
2009-12-02,19:40:00,4.7060,4.7060,4.6750,4.6870,247
2009-12-02,19:45:00,4.6870,4.6990,4.6850,4.6860,71
2009-12-02,19:50:00,4.6870,4.6950,4.6870,4.6880,31
2009-12-02,19:55:00,4.6860,4.6880,4.6810,4.6880,53
2009-12-02,20:00:00,4.6900,4.6900,4.6760,4.6760,130
2009-12-02,20:05:00,4.6780,4.6800,4.6700,4.6740,132
2009-12-02,20:10:00,4.6790,4.6920,4.6790,4.6840,85
2009-12-02,20:15:00,4.6870,4.6950,4.6870,4.6900,66
2009-12-02,20:20:00,4.6930,4.6930,4.6830,4.6850,35
2009-12-02,20:25:00,4.6860,4.6920,4.6860,4.6890,24
2009-12-02,20:30:00,4.6890,4.6910,4.6770,4.6900,102
2009-12-02,20:35:00,4.6890,4.7010,4.6870,4.6960,114
2009-12-02,20:40:00,4.6960,4.7130,4.6960,4.7080,59
2009-12-02,20:45:00,4.7090,4.7210,4.7070,4.7150,98
2009-12-02,20:50:00,4.7140,4.7140,4.6950,4.7000,60
2009-12-02,20:55:00,4.6950,4.7060,4.6920,4.7040,83
2009-12-02,21:00:00,4.7060,4.7160,4.6760,4.6850,428
2009-12-02,21:05:00,4.6850,4.6930,4.6760,4.6850,172
2009-12-02,21:10:00,4.6890,4.7310,4.6880,4.7300,254
2009-12-02,21:15:00,4.7300,4.7350,4.7110,4.7160,312
2009-12-02,21:20:00,4.7170,4.7390,4.7130,4.7270,228
2009-12-02,21:25:00,4.7260,4.7500,4.7250,4.7500,265
2009-12-02,21:30:00,4.7480,4.7600,4.7290,4.7290,458
2009-12-02,21:35:00,4.7320,4.7400,4.7070,4.7200,575
2009-12-02,21:40:00,4.7200,4.7630,4.7110,4.7620,520
2009-12-02,21:45:00,4.7630,4.7920,4.7600,4.7860,926
2009-12-02,21:50:00,4.7860,4.7880,4.7440,4.7480,531
2009-12-02,21:55:00,4.7480,4.7510,4.7170,4.7260,587
2009-12-02,22:00:00,4.7270,4.7400,4.7050,4.7260,1839
2009-12-02,22:05:00,4.7250,4.7470,4.7060,4.7390,1113
2009-12-02,22:10:00,4.7380,4.7390,4.6950,4.7070,1272
2009-12-02,22:15:00,4.7070,4.7150,4.6970,4.7040,814
2009-12-02,22:20:00,4.7070,4.7100,4.6760,4.6880,1059
2009-12-02,22:25:00,4.6880,4.7200,4.6810,4.7100,833
2009-12-02,22:30:00,4.7090,4.7160,4.6800,4.7050,1276
2009-12-02,22:35:00,4.7050,4.7060,4.6830,4.6920,716
2009-12-02,22:40:00,4.6920,4.6930,4.6720,4.6810,1011
2009-12-02,22:45:00,4.6810,4.6960,4.6710,4.6920,1233
2009-12-02,22:50:00,4.6910,4.6920,4.6510,4.6600,1596
2009-12-02,22:55:00,4.6610,4.6670,4.6530,4.6640,1809
2009-12-02,23:00:00,4.6620,4.6790,4.6580,4.6770,1205
2009-12-02,23:05:00,4.6770,4.6900,4.6770,4.6880,745
2009-12-02,23:10:00,4.6890,4.6940,4.6740,4.6740,742
2009-12-02,23:15:00,4.6750,4.6840,4.6710,4.6800,426
2009-12-02,23:20:00,4.6800,4.6810,4.6770,4.6780,356
2009-12-02,23:25:00,4.6790,4.6790,4.6720,4.6750,450
2009-12-02,23:30:00,4.6730,4.6880,4.6600,4.6830,1154
2009-12-02,23:35:00,4.6830,4.6980,4.6740,4.6910,767
2009-12-02,23:40:00,4.6930,4.7200,4.6870,4.7050,889
2009-12-02,23:45:00,4.7080,4.7090,4.6980,4.7080,594
2009-12-02,23:50:00,4.7080,4.7090,4.6710,4.6800,1067
2009-12-02,23:55:00,4.6800,4.6960,4.6200,4.6410,4149
2009-12-03,00:00:00,4.6400,4.6460,4.6020,4.6160,3353
2009-12-03,00:05:00,4.6160,4.6340,4.6030,4.6300,1835
2009-12-03,00:10:00,4.6300,4.6350,4.6230,4.6300,789
2009-12-03,00:15:00,4.6300,4.6300,4.6120,4.6180,939
2009-12-03,00:20:00,4.6180,4.6320,4.6180,4.6280,477
2009-12-03,00:25:00,4.6270,4.6280,4.5900,4.6000,2130
2009-12-03,00:30:00,4.6020,4.6060,4.5850,4.5980,1383
2009-12-03,00:35:00,4.6000,4.6090,4.5860,4.6030,1135
2009-12-03,00:40:00,4.6020,4.6130,4.5950,4.6090,703
2009-12-03,00:45:00,4.6090,4.6100,4.5970,4.6080,816
2009-12-03,00:50:00,4.6070,4.6070,4.5870,4.5890,674
2009-12-03,00:55:00,4.5890,4.5950,4.5700,4.5810,2031
2009-12-03,01:00:00,4.5800,4.5910,4.5690,4.5860,870
2009-12-03,01:05:00,4.5840,4.5990,4.5740,4.5850,1235
2009-12-03,01:10:00,4.5850,4.5920,4.5740,4.5780,491
2009-12-03,01:15:00,4.5790,4.5850,4.5550,4.5620,1372
2009-12-03,01:20:00,4.5620,4.5620,4.5410,4.5490,1946
2009-12-03,01:25:00,4.5480,4.5530,4.5180,4.5380,2268
2009-12-03,01:30:00,4.5390,4.5420,4.5270,4.5360,706
2009-12-03,01:35:00,4.5360,4.5430,4.5190,4.5190,1503
2009-12-03,01:40:00,4.5200,4.5290,4.5110,4.5240,1537
2009-12-03,01:45:00,4.5240,4.5450,4.5240,4.5420,896
2009-12-03,01:50:00,4.5410,4.5430,4.5310,4.5360,313
2009-12-03,01:55:00,4.5370,4.5380,4.5190,4.5330,536
2009-12-03,02:00:00,4.5320,4.5370,4.5210,4.5330,391
2009-12-03,02:05:00,4.5350,4.5350,4.5210,4.5350,364
2009-12-03,02:10:00,4.5340,4.5340,4.5180,4.5200,509
2009-12-03,02:15:00,4.5220,4.5270,4.5190,4.5220,363
2009-12-03,02:20:00,4.5220,4.5240,4.5170,4.5200,340
2009-12-03,02:25:00,4.5210,4.5390,4.5210,4.5360,508
2009-12-03,02:30:00,4.5370,4.5530,4.5320,4.5500,879
2009-12-03,02:35:00,4.5490,4.5520,4.5420,4.5470,327
2009-12-03,02:40:00,4.5460,4.5480,4.5350,4.5400,750
2009-12-03,02:45:00,4.5380,4.5470,4.5360,4.5430,381
2009-12-03,02:50:00,4.5430,4.5580,4.5410,4.5530,504
2009-12-03,02:55:00,4.5530,4.5710,4.5380,4.5460,1128
2009-12-03,03:00:00,4.5470,4.5640,4.5380,4.5580,841
2009-12-03,03:05:00,4.5570,4.5890,4.5530,4.5730,1640
2009-12-03,03:10:00,4.5730,4.5760,4.5450,4.5540,821
2009-12-03,03:15:00,4.5550,4.5590,4.5410,4.5470,537
2009-12-03,03:20:00,4.5470,4.5620,4.5390,4.5510,1181
2009-12-03,03:25:00,4.5510,4.5590,4.5210,4.5230,4397
2009-12-03,03:30:00,4.5240,4.5300,4.5220,4.5290,564
2009-12-03,03:35:00,4.5280,4.5330,4.5240,4.5310,218
2009-12-03,03:40:00,4.5310,4.5350,4.5270,4.5330,98
2009-12-03,03:45:00,4.5330,4.5370,4.5280,4.5320,181
2009-12-03,03:50:00,4.5330,4.5390,4.5330,4.5380,33
2009-12-03,03:55:00,4.5380,4.5390,4.5300,4.5310,122
2009-12-03,04:00:00,4.5310,4.5380,4.5310,4.5380,71
2009-12-03,04:05:00,4.5390,4.5400,4.5320,4.5370,177
2009-12-03,04:10:00,4.5390,4.5400,4.5370,4.5400,47
2009-12-03,04:15:00,4.5390,4.5420,4.5380,4.5380,25
2009-12-03,04:20:00,4.5360,4.5390,4.5320,4.5330,53
2009-12-03,04:25:00,4.5320,4.5370,4.5310,4.5370,73
2009-12-03,04:30:00,4.5360,4.5370,4.5310,4.5310,52
2009-12-03,04:35:00,4.5300,4.5300,4.5250,4.5280,131
2009-12-03,04:40:00,4.5290,4.5320,4.5260,4.5290,90
2009-12-03,04:45:00,4.5300,4.5360,4.5300,4.5300,115
2009-12-03,04:50:00,4.5320,4.5360,4.5300,4.5360,45
2009-12-03,04:55:00,4.5360,4.5380,4.5330,4.5380,69
2009-12-03,05:00:00,4.5370,4.5390,4.5220,4.5260,81
2009-12-03,05:05:00,4.5260,4.5320,4.5240,4.5250,13
2009-12-03,05:10:00,4.5290,4.5400,4.5290,4.5370,48
2009-12-03,05:15:00,4.5340,4.5340,4.5320,4.5330,9
2009-12-03,05:20:00,4.5330,4.5340,4.5320,4.5320,7
2009-12-03,05:25:00,4.5370,4.5390,4.5310,4.5330,8
2009-12-03,05:30:00,4.5340,4.5380,4.5340,4.5380,11
2009-12-03,05:35:00,4.5370,4.5380,4.5340,4.5350,39
2009-12-03,05:40:00,4.5350,4.5360,4.5340,4.5340,28
2009-12-03,05:45:00,4.5310,4.5350,4.5310,4.5350,16
2009-12-03,05:50:00,4.5350,4.5470,4.5300,4.5460,67
2009-12-03,05:55:00,4.5460,4.5470,4.5370,4.5440,8
2009-12-03,06:00:00,4.5400,4.5450,4.5390,4.5440,7
2009-12-03,06:05:00,4.5450,4.5470,4.5440,4.5440,29
2009-12-03,06:10:00,4.5480,4.5490,4.5400,4.5400,14
2009-12-03,06:35:00,4.5300,4.5300,4.5300,4.5300,1
2009-12-03,07:00:00,4.5480,4.5540,4.5450,4.5540,26
2009-12-03,07:05:00,4.5570,4.5590,4.5570,4.5590,2
2009-12-03,07:10:00,4.5580,4.5600,4.5560,4.5560,15
2009-12-03,07:15:00,4.5550,4.5550,4.5500,4.5500,21
2009-12-03,07:20:00,4.5510,4.5510,4.5510,4.5510,4
2009-12-03,07:25:00,4.5530,4.5550,4.5530,4.5550,2
2009-12-03,07:30:00,4.5520,4.5530,4.5520,4.5530,3
2009-12-03,07:35:00,4.5540,4.5540,4.5540,4.5540,1
2009-12-03,07:50:00,4.5650,4.5650,4.5650,4.5650,1
2009-12-03,07:55:00,4.5670,4.5670,4.5670,4.5670,1
2009-12-03,08:00:00,4.5610,4.5610,4.5610,4.5610,1
2009-12-03,08:05:00,4.5610,4.5610,4.5610,4.5610,3
2009-12-03,08:10:00,4.5610,4.5610,4.5610,4.5610,1
2009-12-03,08:15:00,4.5580,4.5580,4.5580,4.5580,1
2009-12-03,08:20:00,4.5590,4.5590,4.5590,4.5590,1
2009-12-03,08:30:00,4.5600,4.5600,4.5600,4.5600,1
2009-12-03,08:35:00,4.5610,4.5620,4.5610,4.5620,2
2009-12-03,08:40:00,4.5560,4.5560,4.5510,4.5510,4
2009-12-03,08:55:00,4.5550,4.5590,4.5550,4.5590,2
2009-12-03,09:00:00,4.5620,4.5630,4.5620,4.5630,3
2009-12-03,09:20:00,4.5580,4.5580,4.5580,4.5580,1
2009-12-03,09:25:00,4.5590,4.5590,4.5450,4.5450,18
2009-12-03,09:30:00,4.5490,4.5490,4.5460,4.5460,5
2009-12-03,09:35:00,4.5490,4.5490,4.5490,4.5490,2
2009-12-03,09:40:00,4.5490,4.5490,4.5480,4.5480,3
2009-12-03,09:45:00,4.5480,4.5480,4.5480,4.5480,1
2009-12-03,09:50:00,4.5460,4.5460,4.5460,4.5460,1
2009-12-03,09:55:00,4.5520,4.5520,4.5520,4.5520,1
2009-12-03,10:00:00,4.5540,4.5540,4.5530,4.5530,3
2009-12-03,10:05:00,4.5520,4.5520,4.5520,4.5520,5
2009-12-03,10:10:00,4.5540,4.5540,4.5540,4.5540,1
2009-12-03,10:20:00,4.5570,4.5570,4.5540,4.5540,2
2009-12-03,10:25:00,4.5510,4.5510,4.5510,4.5510,1
2009-12-03,10:30:00,4.5530,4.5530,4.5530,4.5530,2
2009-12-03,10:45:00,4.5510,4.5510,4.5500,4.5510,4
2009-12-03,10:55:00,4.5500,4.5500,4.5500,4.5500,1
2009-12-03,11:00:00,4.5600,4.5600,4.5600,4.5600,1
2009-12-03,11:05:00,4.5600,4.5600,4.5600,4.5600,4
2009-12-03,11:15:00,4.5600,4.5600,4.5590,4.5590,9
2009-12-03,11:20:00,4.5630,4.5630,4.5630,4.5630,1
2009-12-03,11:25:00,4.5640,4.5650,4.5510,4.5510,11
2009-12-03,11:30:00,4.5520,4.5520,4.5520,4.5520,1
2009-12-03,11:45:00,4.5640,4.5640,4.5620,4.5620,12
2009-12-03,11:50:00,4.5630,4.5640,4.5630,4.5630,7
2009-12-03,12:00:00,4.5640,4.5640,4.5640,4.5640,1
2009-12-03,12:10:00,4.5580,4.5580,4.5580,4.5580,1
2009-12-03,12:15:00,4.5630,4.5630,4.5630,4.5630,1
2009-12-03,12:25:00,4.5620,4.5650,4.5620,4.5650,5
2009-12-03,12:30:00,4.5580,4.5580,4.5500,4.5530,29
2009-12-03,12:35:00,4.5560,4.5700,4.5540,4.5580,66
2009-12-03,12:40:00,4.5610,4.5610,4.5560,4.5570,18
2009-12-03,12:50:00,4.5640,4.5650,4.5640,4.5650,2
2009-12-03,12:55:00,4.5660,4.5700,4.5660,4.5690,4
2009-12-03,13:00:00,4.5710,4.5730,4.5700,4.5700,4
2009-12-03,13:05:00,4.5700,4.5700,4.5660,4.5660,4
2009-12-03,13:10:00,4.5640,4.5640,4.5610,4.5610,7
2009-12-03,13:15:00,4.5640,4.5730,4.5640,4.5730,14
2009-12-03,13:20:00,4.5650,4.5650,4.5650,4.5650,1
2009-12-03,13:35:00,4.5650,4.5740,4.5630,4.5740,18
2009-12-03,13:40:00,4.5730,4.5750,4.5690,4.5690,45
2009-12-03,13:45:00,4.5710,4.5710,4.5700,4.5700,4
2009-12-03,13:50:00,4.5700,4.5700,4.5670,4.5670,2
2009-12-03,13:55:00,4.5660,4.5670,4.5660,4.5670,2
2009-12-03,14:00:00,4.5690,4.5690,4.5640,4.5640,4
2009-12-03,14:05:00,4.5650,4.5650,4.5600,4.5600,3
2009-12-03,14:15:00,4.5600,4.5600,4.5600,4.5600,1
2009-12-03,14:20:00,4.5600,4.5650,4.5600,4.5650,3
2009-12-03,14:25:00,4.5610,4.5620,4.5610,4.5620,2
2009-12-03,14:30:00,4.5630,4.5670,4.5630,4.5670,9
2009-12-03,14:40:00,4.5650,4.5650,4.5600,4.5620,16
2009-12-03,14:45:00,4.5600,4.5620,4.5600,4.5620,6
2009-12-03,14:50:00,4.5650,4.5650,4.5650,4.5650,1
2009-12-03,14:55:00,4.5640,4.5640,4.5640,4.5640,2
2009-12-03,15:00:00,4.5630,4.5650,4.5600,4.5650,16
2009-12-03,15:05:00,4.5650,4.5680,4.5650,4.5680,2
2009-12-03,15:10:00,4.5650,4.5650,4.5650,4.5650,1
2009-12-03,15:15:00,4.5630,4.5630,4.5570,4.5630,17
2009-12-03,15:20:00,4.5600,4.5610,4.5600,4.5610,2
2009-12-03,15:25:00,4.5580,4.5600,4.5540,4.5540,23
2009-12-03,15:30:00,4.5530,4.5530,4.5510,4.5520,9
2009-12-03,15:35:00,4.5550,4.5570,4.5550,4.5570,3
2009-12-03,15:50:00,4.5650,4.5770,4.5650,4.5750,35
2009-12-03,15:55:00,4.5750,4.5750,4.5700,4.5700,11
2009-12-03,16:00:00,4.5730,4.5760,4.5600,4.5750,80
2009-12-03,16:05:00,4.5750,4.5750,4.5690,4.5730,30
2009-12-03,16:10:00,4.5710,4.5750,4.5620,4.5650,58
2009-12-03,16:15:00,4.5700,4.5700,4.5680,4.5700,5
2009-12-03,16:20:00,4.5680,4.5710,4.5680,4.5680,4
2009-12-03,16:25:00,4.5720,4.5760,4.5700,4.5720,54
2009-12-03,16:30:00,4.5690,4.5770,4.5690,4.5750,37
2009-12-03,16:35:00,4.5760,4.5850,4.5760,4.5830,103
2009-12-03,16:40:00,4.5860,4.5950,4.5860,4.5920,16
2009-12-03,16:45:00,4.5920,4.5950,4.5910,4.5930,8
2009-12-03,16:50:00,4.5910,4.5930,4.5860,4.5870,14
2009-12-03,16:55:00,4.5850,4.5850,4.5790,4.5790,7
2009-12-03,17:00:00,4.5780,4.5880,4.5780,4.5860,10
2009-12-03,17:05:00,4.5900,4.5940,4.5890,4.5940,8
2009-12-03,17:10:00,4.5950,4.5950,4.5820,4.5820,18
2009-12-03,17:15:00,4.5810,4.5810,4.5750,4.5810,24
2009-12-03,17:20:00,4.5830,4.5900,4.5830,4.5870,9
2009-12-03,17:25:00,4.5860,4.5860,4.5780,4.5850,24
2009-12-03,17:30:00,4.5850,4.5880,4.5850,4.5880,3
2009-12-03,17:35:00,4.5860,4.5860,4.5860,4.5860,1
2009-12-03,17:40:00,4.5880,4.5880,4.5810,4.5810,20
2009-12-03,17:45:00,4.5800,4.5800,4.5800,4.5800,2
2009-12-03,17:50:00,4.5800,4.5830,4.5780,4.5830,6
2009-12-03,17:55:00,4.5810,4.5830,4.5780,4.5780,11
2009-12-03,18:00:00,4.5810,4.5840,4.5810,4.5840,3
2009-12-03,18:05:00,4.5840,4.5840,4.5830,4.5830,18
2009-12-03,18:10:00,4.5870,4.5870,4.5870,4.5870,1
2009-12-03,18:15:00,4.5870,4.5910,4.5870,4.5910,5
2009-12-03,18:20:00,4.5870,4.5900,4.5870,4.5890,7
2009-12-03,18:25:00,4.5870,4.5910,4.5870,4.5900,11
2009-12-03,18:30:00,4.5970,4.5970,4.5890,4.5890,12
2009-12-03,18:35:00,4.5890,4.5940,4.5890,4.5940,4
2009-12-03,18:40:00,4.5940,4.5970,4.5920,4.5920,18
2009-12-03,18:45:00,4.5940,4.5940,4.5920,4.5920,15
2009-12-03,18:50:00,4.5910,4.5910,4.5900,4.5900,2
2009-12-03,18:55:00,4.5900,4.5900,4.5830,4.5870,49
2009-12-03,19:00:00,4.5850,4.5850,4.5680,4.5680,71
2009-12-03,19:05:00,4.5780,4.5810,4.5640,4.5730,50
2009-12-03,19:10:00,4.5780,4.5850,4.5740,4.5770,9
2009-12-03,19:15:00,4.5780,4.5860,4.5760,4.5800,26
2009-12-03,19:20:00,4.5820,4.5850,4.5760,4.5790,9
2009-12-03,19:25:00,4.5780,4.5820,4.5780,4.5800,4
2009-12-03,19:30:00,4.5760,4.5760,4.5570,4.5610,23
2009-12-03,19:35:00,4.5620,4.5700,4.5620,4.5650,15
2009-12-03,19:40:00,4.5670,4.5670,4.5500,4.5510,133
2009-12-03,19:45:00,4.5520,4.5550,4.5500,4.5550,32
2009-12-03,19:50:00,4.5530,4.5550,4.5430,4.5450,92
2009-12-03,19:55:00,4.5450,4.5600,4.5420,4.5570,24
2009-12-03,20:00:00,4.5570,4.5570,4.5480,4.5480,17
2009-12-03,20:05:00,4.5480,4.5480,4.5400,4.5420,33
2009-12-03,20:10:00,4.5440,4.5530,4.5430,4.5480,14
2009-12-03,20:15:00,4.5540,4.5540,4.5440,4.5480,25
2009-12-03,20:20:00,4.5460,4.5530,4.5390,4.5400,110
2009-12-03,20:25:00,4.5400,4.5490,4.5400,4.5490,26
2009-12-03,20:30:00,4.5490,4.5640,4.5490,4.5640,82
2009-12-03,20:35:00,4.5660,4.5800,4.5620,4.5660,83
2009-12-03,20:40:00,4.5720,4.5730,4.5650,4.5730,21
2009-12-03,20:45:00,4.5710,4.5730,4.5550,4.5670,74
2009-12-03,20:50:00,4.5660,4.5800,4.5660,4.5750,60
2009-12-03,20:55:00,4.5760,4.6040,4.5760,4.5970,286
2009-12-03,21:00:00,4.5990,4.6050,4.5890,4.5900,329
2009-12-03,21:05:00,4.5900,4.5900,4.5790,4.5850,118
2009-12-03,21:10:00,4.5850,4.5890,4.5690,4.5690,156
2009-12-03,21:15:00,4.5700,4.5800,4.5560,4.5760,230
2009-12-03,21:20:00,4.5760,4.5810,4.5570,4.5600,371
2009-12-03,21:25:00,4.5630,4.5780,4.5550,4.5750,232
2009-12-03,21:30:00,4.5760,4.5840,4.5670,4.5830,228
2009-12-03,21:35:00,4.5830,4.5860,4.5690,4.5740,220
2009-12-03,21:40:00,4.5750,4.5830,4.5250,4.5350,692
2009-12-03,21:45:00,4.5340,4.5400,4.5220,4.5300,517
2009-12-03,21:50:00,4.5300,4.5330,4.4760,4.4870,2135
2009-12-03,21:55:00,4.4880,4.5140,4.4800,4.5110,1292
2009-12-03,22:00:00,4.5120,4.5370,4.5050,4.5350,1508
2009-12-03,22:05:00,4.5350,4.5380,4.5160,4.5250,527
2009-12-03,22:10:00,4.5250,4.5360,4.5150,4.5270,440
2009-12-03,22:15:00,4.5260,4.5320,4.4830,4.4830,1070
2009-12-03,22:20:00,4.4830,4.4990,4.4800,4.4800,527
2009-12-03,22:25:00,4.4800,4.4940,4.4790,4.4890,566
2009-12-03,22:30:00,4.4900,4.5080,4.4880,4.5000,788
2009-12-03,22:35:00,4.5000,4.5160,4.5000,4.5130,614
2009-12-03,22:40:00,4.5150,4.5210,4.5100,4.5160,629
2009-12-03,22:45:00,4.5170,4.5340,4.5170,4.5260,587
2009-12-03,22:50:00,4.5260,4.5330,4.5120,4.5210,525
2009-12-03,22:55:00,4.5210,4.5230,4.5100,4.5170,369
2009-12-03,23:00:00,4.5170,4.5240,4.5030,4.5090,951
2009-12-03,23:05:00,4.5060,4.5220,4.5050,4.5210,402
2009-12-03,23:10:00,4.5210,4.5240,4.4980,4.5000,551
2009-12-03,23:15:00,4.5000,4.5020,4.4870,4.4900,563
2009-12-03,23:20:00,4.4890,4.5000,4.4880,4.4950,362
2009-12-03,23:25:00,4.4960,4.5500,4.4860,4.5110,862
2009-12-03,23:30:00,4.5080,4.5170,4.4400,4.4960,4021
2009-12-03,23:35:00,4.4960,4.4990,4.4640,4.4730,1618
2009-12-03,23:40:00,4.4740,4.4950,4.4670,4.4940,827
2009-12-03,23:45:00,4.4940,4.5540,4.4850,4.5440,2498
2009-12-03,23:50:00,4.5430,4.5450,4.5140,4.5240,1208
2009-12-03,23:55:00,4.5260,4.5640,4.5260,4.5640,1084
2009-12-04,00:00:00,4.5620,4.5660,4.5380,4.5410,1081
2009-12-04,00:05:00,4.5440,4.5470,4.5010,4.5040,1334
2009-12-04,00:10:00,4.5050,4.5280,4.4910,4.5250,1013
2009-12-04,00:15:00,4.5250,4.5700,4.5210,4.5600,2302
2009-12-04,00:20:00,4.5600,4.5640,4.5310,4.5400,706
2009-12-04,00:25:00,4.5390,4.5420,4.5000,4.5030,1199
2009-12-04,00:30:00,4.5040,4.5300,4.4980,4.5130,947
2009-12-04,00:35:00,4.5140,4.5140,4.4620,4.4680,2162
2009-12-04,00:40:00,4.4670,4.4800,4.4670,4.4760,870
2009-12-04,00:45:00,4.4770,4.4900,4.4680,4.4840,746
2009-12-04,00:50:00,4.4860,4.5050,4.4800,4.4880,779
2009-12-04,00:55:00,4.4860,4.4890,4.4570,4.4680,972
2009-12-04,01:00:00,4.4670,4.4770,4.4610,4.4630,690
2009-12-04,01:05:00,4.4640,4.4820,4.4580,4.4620,555
2009-12-04,01:10:00,4.4630,4.4750,4.4590,4.4640,573
2009-12-04,01:15:00,4.4630,4.4710,4.4510,4.4530,1169
2009-12-04,01:20:00,4.4540,4.4850,4.4540,4.4720,1069
2009-12-04,01:25:00,4.4740,4.4830,4.4690,4.4720,251
2009-12-04,01:30:00,4.4720,4.4850,4.4660,4.4770,341
2009-12-04,01:35:00,4.4760,4.4820,4.4580,4.4700,632
2009-12-04,01:40:00,4.4690,4.4770,4.4680,4.4680,193
2009-12-04,01:45:00,4.4680,4.4720,4.4660,4.4680,146
2009-12-04,01:50:00,4.4700,4.4700,4.4530,4.4540,512
2009-12-04,01:55:00,4.4550,4.4750,4.4410,4.4680,988
2009-12-04,02:00:00,4.4670,4.4780,4.4620,4.4700,359
2009-12-04,02:05:00,4.4700,4.4740,4.4560,4.4580,585
2009-12-04,02:10:00,4.4610,4.4660,4.4450,4.4550,583
2009-12-04,02:15:00,4.4520,4.4650,4.4500,4.4550,406
2009-12-04,02:20:00,4.4560,4.4640,4.4400,4.4510,606
2009-12-04,02:25:00,4.4500,4.4670,4.4480,4.4630,710
2009-12-04,02:30:00,4.4640,4.4650,4.4470,4.4600,653
2009-12-04,02:35:00,4.4630,4.4640,4.4320,4.4580,1274
2009-12-04,02:40:00,4.4600,4.4730,4.4430,4.4690,1009
2009-12-04,02:45:00,4.4700,4.4860,4.4590,4.4740,877
2009-12-04,02:50:00,4.4750,4.4820,4.4570,4.4660,655
2009-12-04,02:55:00,4.4670,4.4750,4.4600,4.4660,357
2009-12-04,03:00:00,4.4660,4.4750,4.4620,4.4650,355
2009-12-04,03:05:00,4.4680,4.4740,4.4590,4.4630,440
2009-12-04,03:10:00,4.4620,4.4630,4.4380,4.4540,924
2009-12-04,03:15:00,4.4550,4.4600,4.4440,4.4580,691
2009-12-04,03:20:00,4.4580,4.4600,4.4410,4.4420,839
2009-12-04,03:25:00,4.4430,4.4630,4.4420,4.4570,1767
2009-12-04,03:30:00,4.4570,4.4600,4.4510,4.4580,578
2009-12-04,03:35:00,4.4600,4.4710,4.4560,4.4690,248
2009-12-04,03:40:00,4.4680,4.4680,4.4610,4.4640,66
2009-12-04,03:45:00,4.4640,4.4640,4.4560,4.4580,148
2009-12-04,03:50:00,4.4590,4.4640,4.4590,4.4600,63
2009-12-04,03:55:00,4.4620,4.4630,4.4580,4.4580,72
2009-12-04,04:00:00,4.4610,4.4630,4.4550,4.4600,100
2009-12-04,04:05:00,4.4600,4.4600,4.4550,4.4570,89
2009-12-04,04:10:00,4.4570,4.4590,4.4540,4.4580,26
2009-12-04,04:15:00,4.4590,4.4620,4.4590,4.4610,22
2009-12-04,04:20:00,4.4620,4.4620,4.4550,4.4590,33
2009-12-04,04:25:00,4.4580,4.4620,4.4580,4.4600,47
2009-12-04,04:30:00,4.4600,4.4620,4.4570,4.4590,45
2009-12-04,04:35:00,4.4600,4.4630,4.4580,4.4630,68
2009-12-04,04:40:00,4.4640,4.4670,4.4620,4.4640,70
2009-12-04,04:45:00,4.4660,4.4680,4.4650,4.4670,92
2009-12-04,04:50:00,4.4670,4.4690,4.4630,4.4650,85
2009-12-04,04:55:00,4.4650,4.4690,4.4630,4.4650,46
2009-12-04,05:00:00,4.4650,4.4690,4.4620,4.4640,39
2009-12-04,05:05:00,4.4640,4.4690,4.4640,4.4640,12
2009-12-04,05:10:00,4.4630,4.4630,4.4620,4.4620,2
2009-12-04,05:15:00,4.4650,4.4670,4.4650,4.4650,26
2009-12-04,05:20:00,4.4630,4.4680,4.4630,4.4680,16
2009-12-04,05:25:00,4.4680,4.4740,4.4660,4.4700,29
2009-12-04,05:30:00,4.4680,4.4710,4.4680,4.4710,5
2009-12-04,05:35:00,4.4670,4.4680,4.4650,4.4680,16
2009-12-04,05:40:00,4.4670,4.4700,4.4640,4.4640,27
2009-12-04,05:45:00,4.4650,4.4700,4.4600,4.4650,21
2009-12-04,05:50:00,4.4620,4.4620,4.4590,4.4620,13
2009-12-04,05:55:00,4.4580,4.4580,4.4460,4.4530,85
2009-12-04,06:00:00,4.4500,4.4500,4.4500,4.4500,3
2009-12-04,06:05:00,4.4510,4.4530,4.4490,4.4490,15
2009-12-04,06:10:00,4.4490,4.4540,4.4430,4.4430,22
2009-12-04,06:35:00,4.4590,4.4590,4.4590,4.4590,1
2009-12-04,07:00:00,4.4590,4.4590,4.4450,4.4470,82
2009-12-04,07:05:00,4.4480,4.4510,4.4460,4.4510,48
2009-12-04,07:10:00,4.4500,4.4500,4.4500,4.4500,1
2009-12-04,07:15:00,4.4480,4.4480,4.4480,4.4480,1
2009-12-04,07:20:00,4.4550,4.4610,4.4550,4.4600,3
2009-12-04,07:25:00,4.4600,4.4650,4.4600,4.4650,9
2009-12-04,07:30:00,4.4650,4.4680,4.4650,4.4680,17
2009-12-04,07:35:00,4.4680,4.4700,4.4680,4.4700,14
2009-12-04,08:00:00,4.4630,4.4630,4.4630,4.4630,1
2009-12-04,08:05:00,4.4600,4.4600,4.4600,4.4600,1
2009-12-04,08:10:00,4.4590,4.4590,4.4590,4.4590,1
2009-12-04,08:25:00,4.4600,4.4600,4.4600,4.4600,1
2009-12-04,08:45:00,4.4590,4.4590,4.4590,4.4590,1
2009-12-04,09:00:00,4.4600,4.4600,4.4600,4.4600,1
2009-12-04,09:05:00,4.4640,4.4670,4.4590,4.4640,27
2009-12-04,09:15:00,4.4680,4.4680,4.4680,4.4680,2
2009-12-04,09:30:00,4.4680,4.4680,4.4680,4.4680,1
2009-12-04,09:45:00,4.4590,4.4590,4.4590,4.4590,10
2009-12-04,09:55:00,4.4600,4.4610,4.4600,4.4600,4
2009-12-04,10:00:00,4.4610,4.4610,4.4610,4.4610,1
2009-12-04,10:10:00,4.4610,4.4610,4.4600,4.4600,2
2009-12-04,10:15:00,4.4590,4.4610,4.4590,4.4610,7
2009-12-04,10:20:00,4.4590,4.4670,4.4520,4.4520,27
2009-12-04,10:25:00,4.4530,4.4530,4.4530,4.4530,1
2009-12-04,10:35:00,4.4590,4.4590,4.4590,4.4590,1
2009-12-04,10:40:00,4.4600,4.4660,4.4600,4.4600,4
2009-12-04,10:50:00,4.4610,4.4610,4.4610,4.4610,1
2009-12-04,10:55:00,4.4550,4.4550,4.4550,4.4550,1
2009-12-04,11:00:00,4.4600,4.4600,4.4600,4.4600,1
2009-12-04,11:15:00,4.4640,4.4640,4.4640,4.4640,1
2009-12-04,11:20:00,4.4590,4.4590,4.4590,4.4590,1
2009-12-04,11:35:00,4.4550,4.4550,4.4540,4.4540,2
2009-12-04,11:45:00,4.4550,4.4550,4.4550,4.4550,1
2009-12-04,11:50:00,4.4510,4.4510,4.4510,4.4510,5
2009-12-04,11:55:00,4.4510,4.4570,4.4500,4.4570,38
2009-12-04,12:00:00,4.4580,4.4620,4.4580,4.4620,13
2009-12-04,12:05:00,4.4650,4.4680,4.4650,4.4680,7
2009-12-04,12:10:00,4.4640,4.4670,4.4610,4.4610,3
2009-12-04,12:30:00,4.4560,4.4620,4.4560,4.4620,4
2009-12-04,12:35:00,4.4650,4.4650,4.4650,4.4650,1
2009-12-04,12:40:00,4.4630,4.4870,4.4630,4.4870,63
2009-12-04,12:45:00,4.4780,4.4780,4.4720,4.4720,11
2009-12-04,12:50:00,4.4720,4.4750,4.4720,4.4750,4
2009-12-04,12:55:00,4.4750,4.4750,4.4740,4.4740,2
2009-12-04,13:00:00,4.4780,4.4870,4.4770,4.4830,28
2009-12-04,13:05:00,4.4820,4.4820,4.4810,4.4810,2
2009-12-04,13:10:00,4.4800,4.4800,4.4800,4.4800,1
2009-12-04,13:20:00,4.4730,4.4730,4.4720,4.4720,12
2009-12-04,13:25:00,4.4750,4.4760,4.4750,4.4760,7
2009-12-04,13:35:00,4.4730,4.4730,4.4730,4.4730,1
2009-12-04,13:45:00,4.4770,4.4850,4.4770,4.4820,9
2009-12-04,13:50:00,4.4810,4.4830,4.4810,4.4810,4
2009-12-04,14:05:00,4.4840,4.4840,4.4840,4.4840,1
2009-12-04,14:25:00,4.4850,4.4850,4.4800,4.4800,2
2009-12-04,14:45:00,4.4810,4.4830,4.4810,4.4830,2
2009-12-04,14:55:00,4.4770,4.4810,4.4770,4.4810,2
2009-12-04,15:05:00,4.4810,4.4820,4.4810,4.4820,3
2009-12-04,15:10:00,4.4790,4.4790,4.4790,4.4790,1
2009-12-04,15:15:00,4.4820,4.4820,4.4790,4.4790,3
2009-12-04,15:20:00,4.4820,4.4830,4.4820,4.4830,4
2009-12-04,15:25:00,4.4850,4.4870,4.4850,4.4870,64
2009-12-04,15:30:00,4.4850,4.4850,4.4850,4.4850,1
2009-12-04,15:40:00,4.4810,4.4810,4.4770,4.4770,3
2009-12-04,15:45:00,4.4770,4.4800,4.4770,4.4800,3
2009-12-04,15:50:00,4.4750,4.4750,4.4750,4.4750,2
2009-12-04,15:55:00,4.4740,4.4740,4.4720,4.4720,10
2009-12-04,16:00:00,4.4730,4.4750,4.4720,4.4730,18
2009-12-04,16:05:00,4.4730,4.4740,4.4730,4.4740,6
2009-12-04,16:10:00,4.4730,4.4750,4.4720,4.4730,5
2009-12-04,16:15:00,4.4760,4.4780,4.4750,4.4780,8
2009-12-04,16:20:00,4.4730,4.4820,4.4720,4.4730,44
2009-12-04,16:25:00,4.4720,4.4820,4.4720,4.4720,66
2009-12-04,16:30:00,4.4720,4.4790,4.4720,4.4790,27
2009-12-04,16:40:00,4.4780,4.4780,4.4760,4.4780,5
2009-12-04,16:45:00,4.4800,4.4800,4.4800,4.4800,4
2009-12-04,16:50:00,4.4800,4.4830,4.4780,4.4800,5
2009-12-04,16:55:00,4.4800,4.4800,4.4780,4.4790,37
2009-12-04,17:00:00,4.4800,4.4800,4.4790,4.4800,5
2009-12-04,17:05:00,4.4800,4.4820,4.4800,4.4820,20
2009-12-04,17:10:00,4.4800,4.4800,4.4760,4.4760,19
2009-12-04,17:15:00,4.4780,4.4790,4.4780,4.4780,10
2009-12-04,17:20:00,4.4760,4.4780,4.4760,4.4780,3
2009-12-04,17:25:00,4.4790,4.4790,4.4770,4.4790,5
2009-12-04,17:30:00,4.4790,4.4790,4.4770,4.4780,3
2009-12-04,17:35:00,4.4780,4.4780,4.4780,4.4780,1
2009-12-04,17:40:00,4.4780,4.4820,4.4780,4.4800,18
2009-12-04,17:45:00,4.4800,4.4800,4.4780,4.4790,11
2009-12-04,17:50:00,4.4780,4.4800,4.4780,4.4790,11
2009-12-04,18:00:00,4.4810,4.4810,4.4800,4.4810,7
2009-12-04,18:05:00,4.4810,4.4850,4.4810,4.4850,11
2009-12-04,18:10:00,4.4830,4.4900,4.4820,4.4900,36
2009-12-04,18:15:00,4.4890,4.4890,4.4880,4.4880,2
2009-12-04,18:20:00,4.4890,4.4970,4.4890,4.4920,26
2009-12-04,18:25:00,4.4940,4.4940,4.4880,4.4940,48
2009-12-04,18:30:00,4.4910,4.4940,4.4890,4.4890,6
2009-12-04,18:40:00,4.4900,4.4920,4.4900,4.4920,3
2009-12-04,18:45:00,4.4920,4.4940,4.4920,4.4940,36
2009-12-04,18:50:00,4.4940,4.4960,4.4940,4.4960,11
2009-12-04,18:55:00,4.4960,4.5040,4.4960,4.5040,61
2009-12-04,19:00:00,4.5020,4.5050,4.5020,4.5050,5
2009-12-04,19:05:00,4.5060,4.5070,4.5060,4.5070,15
2009-12-04,19:10:00,4.5070,4.5170,4.5060,4.5160,50
2009-12-04,19:15:00,4.5160,4.5240,4.5140,4.5150,71
2009-12-04,19:20:00,4.5150,4.5180,4.5040,4.5100,73
2009-12-04,19:25:00,4.5070,4.5170,4.5070,4.5100,53
2009-12-04,19:30:00,4.5130,4.5250,4.5130,4.5250,37
2009-12-04,19:35:00,4.5220,4.5240,4.5210,4.5230,10
2009-12-04,19:40:00,4.5240,4.5240,4.5180,4.5180,31
2009-12-04,19:45:00,4.5200,4.5210,4.5200,4.5200,9
2009-12-04,19:50:00,4.5200,4.5350,4.5200,4.5320,84
2009-12-04,19:55:00,4.5330,4.5430,4.5330,4.5420,181
2009-12-04,20:00:00,4.5410,4.5460,4.5380,4.5460,51
2009-12-04,20:05:00,4.5460,4.5570,4.5440,4.5500,88
2009-12-04,20:10:00,4.5500,4.5580,4.5500,4.5530,63
2009-12-04,20:15:00,4.5560,4.5580,4.5500,4.5500,78
2009-12-04,20:20:00,4.5490,4.5490,4.5400,4.5440,64
2009-12-04,20:25:00,4.5460,4.5520,4.5440,4.5520,79
2009-12-04,20:30:00,4.5500,4.5550,4.5420,4.5420,197
2009-12-04,20:35:00,4.5420,4.5490,4.5420,4.5460,39
2009-12-04,20:40:00,4.5480,4.5800,4.5480,4.5700,275
2009-12-04,20:45:00,4.5700,4.5820,4.5640,4.5820,187
2009-12-04,20:50:00,4.5790,4.5870,4.5650,4.5800,284
2009-12-04,20:55:00,4.5800,4.5810,4.5450,4.5540,267
2009-12-04,21:00:00,4.5540,4.5580,4.5450,4.5580,293
2009-12-04,21:05:00,4.5560,4.5600,4.5500,4.5590,79
2009-12-04,21:10:00,4.5600,4.5700,4.5590,4.5630,151
2009-12-04,21:15:00,4.5630,4.5850,4.5620,4.5820,259
2009-12-04,21:20:00,4.5810,4.5960,4.5710,4.5870,315
2009-12-04,21:25:00,4.5870,4.5920,4.5770,4.5840,372
2009-12-04,21:30:00,4.5860,4.6130,4.5840,4.6090,1015
2009-12-04,21:35:00,4.6090,4.6120,4.5900,4.5910,679
2009-12-04,21:40:00,4.5910,4.5930,4.5550,4.5680,1085
2009-12-04,21:45:00,4.5680,4.5690,4.5550,4.5570,636
2009-12-04,21:50:00,4.5560,4.5710,4.5440,4.5570,442
2009-12-04,21:55:00,4.5590,4.5850,4.5570,4.5730,616
2009-12-04,22:00:00,4.5710,4.6070,4.5480,4.5990,1890
2009-12-04,22:05:00,4.5980,4.5990,4.5660,4.5830,831
2009-12-04,22:10:00,4.5820,4.6430,4.5720,4.6260,2067
2009-12-04,22:15:00,4.6260,4.6260,4.5890,4.6030,1019
2009-12-04,22:20:00,4.5970,4.6220,4.5950,4.6130,626
2009-12-04,22:25:00,4.6130,4.6310,4.6110,4.6250,572
2009-12-04,22:30:00,4.6250,4.6290,4.5730,4.5840,1201
2009-12-04,22:35:00,4.5820,4.5970,4.5750,4.5970,770
2009-12-04,22:40:00,4.5970,4.6050,4.5910,4.5970,427
2009-12-04,22:45:00,4.5970,4.5970,4.5780,4.5880,589
2009-12-04,22:50:00,4.5860,4.5940,4.5580,4.5620,890
2009-12-04,22:55:00,4.5630,4.5870,4.5590,4.5760,731
2009-12-04,23:00:00,4.5780,4.5950,4.5730,4.5800,659
2009-12-04,23:05:00,4.5810,4.5950,4.5760,4.5820,660
2009-12-04,23:10:00,4.5810,4.5870,4.5730,4.5780,429
2009-12-04,23:15:00,4.5790,4.5850,4.5740,4.5740,421
2009-12-04,23:20:00,4.5740,4.5750,4.5580,4.5620,749
2009-12-04,23:25:00,4.5610,4.5620,4.5380,4.5480,1263
2009-12-04,23:30:00,4.5490,4.5520,4.5260,4.5320,1108
2009-12-04,23:35:00,4.5320,4.5540,4.5280,4.5450,1053
2009-12-04,23:40:00,4.5460,4.5660,4.5450,4.5580,676
2009-12-04,23:45:00,4.5580,4.5620,4.5440,4.5570,464
2009-12-04,23:50:00,4.5570,4.5610,4.5480,4.5510,363
2009-12-04,23:55:00,4.5530,4.5710,4.5310,4.5670,1134
2009-12-05,00:00:00,4.5660,4.5830,4.5650,4.5800,399
2009-12-05,00:05:00,4.5800,4.5810,4.5660,4.5790,455
2009-12-05,00:10:00,4.5790,4.5930,4.5770,4.5840,591
2009-12-05,00:15:00,4.5830,4.5870,4.5680,4.5770,737
2009-12-05,00:20:00,4.5770,4.5990,4.5740,4.5950,955
2009-12-05,00:25:00,4.5950,4.6140,4.5860,4.6020,1219
2009-12-05,00:30:00,4.6020,4.6240,4.5960,4.6210,1708
2009-12-05,00:35:00,4.6200,4.6300,4.5980,4.6060,1158
2009-12-05,00:40:00,4.6070,4.6090,4.5940,4.5960,503
2009-12-05,00:45:00,4.5970,4.6000,4.5720,4.5840,784
2009-12-05,00:50:00,4.5840,4.6200,4.5750,4.6080,798
2009-12-05,00:55:00,4.6060,4.6220,4.5980,4.5990,621
2009-12-05,01:00:00,4.5980,4.6150,4.5910,4.6150,412
2009-12-05,01:05:00,4.6150,4.6180,4.6040,4.6160,440
2009-12-05,01:10:00,4.6170,4.6250,4.6030,4.6110,616
2009-12-05,01:15:00,4.6140,4.6180,4.6030,4.6180,388
2009-12-05,01:20:00,4.6170,4.6310,4.6100,4.6180,802
2009-12-05,01:25:00,4.6160,4.6200,4.6080,4.6110,166
2009-12-05,01:30:00,4.6110,4.6280,4.6060,4.6240,311
2009-12-05,01:35:00,4.6240,4.6310,4.6210,4.6260,350
2009-12-05,01:40:00,4.6290,4.6340,4.6080,4.6110,648
2009-12-05,01:45:00,4.6120,4.6260,4.6100,4.6240,339
2009-12-05,01:50:00,4.6230,4.6260,4.6190,4.6230,271
2009-12-05,01:55:00,4.6200,4.6280,4.6170,4.6270,257
2009-12-05,02:00:00,4.6270,4.6350,4.6180,4.6350,760
2009-12-05,02:05:00,4.6350,4.6530,4.6340,4.6390,1336
2009-12-05,02:10:00,4.6380,4.6440,4.6300,4.6390,438
2009-12-05,02:15:00,4.6410,4.6590,4.6410,4.6590,1223
2009-12-05,02:20:00,4.6590,4.6760,4.6580,4.6580,2045
2009-12-05,02:25:00,4.6580,4.6690,4.6150,4.6240,1271
2009-12-05,02:30:00,4.6240,4.6270,4.6060,4.6070,578
2009-12-05,02:35:00,4.6090,4.6150,4.5860,4.6120,1123
2009-12-05,02:40:00,4.6120,4.6140,4.5900,4.6140,597
2009-12-05,02:45:00,4.6140,4.6150,4.5860,4.5860,855
2009-12-05,02:50:00,4.5880,4.6150,4.5860,4.6130,838
2009-12-05,02:55:00,4.6130,4.6130,4.5940,4.6030,559
2009-12-05,03:00:00,4.6030,4.6280,4.6030,4.6220,459
2009-12-05,03:05:00,4.6210,4.6260,4.6030,4.6050,648
2009-12-05,03:10:00,4.6050,4.6130,4.5960,4.5990,788
2009-12-05,03:15:00,4.5980,4.5990,4.5760,4.5850,1196
2009-12-05,03:20:00,4.5850,4.5960,4.5820,4.5910,720
2009-12-05,03:25:00,4.5910,4.6030,4.5640,4.5730,3377
2009-12-05,03:30:00,4.5730,4.5780,4.5680,4.5770,511
2009-12-05,03:35:00,4.5740,4.5830,4.5730,4.5780,137
2009-12-05,03:40:00,4.5800,4.5830,4.5730,4.5770,73
2009-12-05,03:45:00,4.5760,4.5810,4.5750,4.5770,41
2009-12-05,03:50:00,4.5750,4.5790,4.5730,4.5780,45
2009-12-05,03:55:00,4.5760,4.5780,4.5720,4.5740,78
2009-12-05,04:00:00,4.5730,4.5860,4.5720,4.5810,79
2009-12-05,04:05:00,4.5800,4.5830,4.5780,4.5780,44
2009-12-05,04:10:00,4.5810,4.5820,4.5790,4.5800,34
2009-12-05,04:15:00,4.5800,4.5930,4.5800,4.5920,104
2009-12-05,04:20:00,4.5930,4.5930,4.5900,4.5910,32
2009-12-05,04:25:00,4.5930,4.5930,4.5910,4.5920,22
2009-12-05,04:30:00,4.5920,4.5920,4.5830,4.5850,77
2009-12-05,04:35:00,4.5840,4.5900,4.5810,4.5820,77
2009-12-05,04:40:00,4.5850,4.5850,4.5810,4.5840,39
2009-12-05,04:45:00,4.5840,4.5880,4.5830,4.5870,61
2009-12-05,04:50:00,4.5850,4.5880,4.5830,4.5860,33
2009-12-05,04:55:00,4.5860,4.5900,4.5830,4.5890,43
2009-12-05,05:00:00,4.5870,4.5890,4.5830,4.5890,30
2009-12-05,05:05:00,4.5880,4.5880,4.5840,4.5860,10
2009-12-05,05:10:00,4.5860,4.5900,4.5860,4.5870,8
2009-12-05,05:15:00,4.5880,4.6000,4.5880,4.5970,46
2009-12-05,05:20:00,4.5990,4.5990,4.5940,4.5940,6
2009-12-05,05:25:00,4.5940,4.5940,4.5880,4.5900,13
2009-12-05,05:30:00,4.5890,4.6000,4.5890,4.6000,11
2009-12-05,05:35:00,4.5970,4.6000,4.5970,4.6000,2
2009-12-05,05:40:00,4.6000,4.6070,4.6000,4.6070,35
2009-12-05,05:45:00,4.6060,4.6060,4.6060,4.6060,2
2009-12-05,05:50:00,4.6010,4.6010,4.5940,4.5950,3
2009-12-05,06:00:00,4.5950,4.5950,4.5890,4.5890,18
2009-12-05,06:05:00,4.5900,4.5980,4.5890,4.5980,7
2009-12-05,06:10:00,4.5980,4.5990,4.5910,4.5990,15
2009-12-05,06:35:00,4.5860,4.5860,4.5860,4.5860,1
2009-12-07,07:00:00,4.6510,4.6910,4.6510,4.6600,307
2009-12-07,07:05:00,4.6630,4.6650,4.6500,4.6640,22
2009-12-07,07:10:00,4.6720,4.6810,4.6700,4.6750,18
2009-12-07,07:15:00,4.6750,4.6750,4.6700,4.6750,25
2009-12-07,07:20:00,4.6750,4.6760,4.6740,4.6760,3
2009-12-07,07:25:00,4.6710,4.6710,4.6700,4.6700,4
2009-12-07,07:30:00,4.6690,4.6690,4.6670,4.6680,19
2009-12-07,07:35:00,4.6610,4.6610,4.6590,4.6600,8
2009-12-07,07:40:00,4.6550,4.6550,4.6440,4.6550,23
2009-12-07,07:45:00,4.6620,4.6680,4.6520,4.6520,30
2009-12-07,07:50:00,4.6550,4.6550,4.6550,4.6550,5
2009-12-07,07:55:00,4.6520,4.6570,4.6500,4.6500,9
2009-12-07,08:00:00,4.6550,4.6550,4.6550,4.6550,1
2009-12-07,08:05:00,4.6510,4.6510,4.6500,4.6500,22
2009-12-07,08:10:00,4.6560,4.6700,4.6560,4.6700,26
2009-12-07,08:25:00,4.6610,4.6610,4.6610,4.6610,1
2009-12-07,08:35:00,4.6620,4.6620,4.6600,4.6600,6
2009-12-07,08:40:00,4.6600,4.6700,4.6600,4.6700,42
2009-12-07,08:45:00,4.6690,4.6700,4.6690,4.6700,13
2009-12-07,08:50:00,4.6640,4.6640,4.6620,4.6620,2
2009-12-07,08:55:00,4.6600,4.6600,4.6500,4.6550,32
2009-12-07,09:10:00,4.6520,4.6520,4.6520,4.6520,1
2009-12-07,09:20:00,4.6600,4.6650,4.6600,4.6620,3
2009-12-07,09:30:00,4.6620,4.6640,4.6610,4.6610,5
2009-12-07,09:35:00,4.6550,4.6550,4.6550,4.6550,2
2009-12-07,09:40:00,4.6550,4.6700,4.6550,4.6610,55
2009-12-07,09:50:00,4.6610,4.6700,4.6610,4.6700,2
2009-12-07,09:55:00,4.6610,4.6660,4.6530,4.6540,16
2009-12-07,10:00:00,4.6530,4.6600,4.6530,4.6600,18
2009-12-07,10:05:00,4.6600,4.6600,4.6550,4.6550,4
2009-12-07,10:10:00,4.6560,4.6660,4.6560,4.6650,11
2009-12-07,10:15:00,4.6660,4.6700,4.6630,4.6650,24
2009-12-07,10:20:00,4.6660,4.6680,4.6660,4.6680,3
2009-12-07,10:30:00,4.6650,4.6660,4.6650,4.6660,7
2009-12-07,10:35:00,4.6660,4.6660,4.6660,4.6660,3
2009-12-07,10:40:00,4.6670,4.6740,4.6670,4.6700,23
2009-12-07,10:45:00,4.6700,4.6730,4.6680,4.6680,13
2009-12-07,10:50:00,4.6690,4.6790,4.6690,4.6780,19
2009-12-07,10:55:00,4.6750,4.6750,4.6650,4.6650,18
2009-12-07,11:00:00,4.6670,4.6760,4.6670,4.6760,5
2009-12-07,11:05:00,4.6770,4.6800,4.6770,4.6800,14
2009-12-07,11:10:00,4.6740,4.6740,4.6730,4.6730,2
2009-12-07,11:15:00,4.6740,4.6800,4.6740,4.6800,8
2009-12-07,11:30:00,4.6780,4.6900,4.6750,4.6900,32
2009-12-07,11:35:00,4.6870,4.6910,4.6870,4.6870,32
2009-12-07,11:40:00,4.6880,4.6940,4.6870,4.6930,15
2009-12-07,11:50:00,4.6900,4.6960,4.6890,4.6950,16
2009-12-07,11:55:00,4.6870,4.6870,4.6710,4.6710,19
2009-12-07,12:00:00,4.6700,4.6700,4.6700,4.6700,1
2009-12-07,12:10:00,4.6750,4.6840,4.6750,4.6840,10
2009-12-07,12:15:00,4.6890,4.6940,4.6840,4.6840,6
2009-12-07,12:25:00,4.6880,4.6980,4.6850,4.6850,29
2009-12-07,12:30:00,4.6850,4.6850,4.6690,4.6690,8
2009-12-07,12:35:00,4.6690,4.6720,4.6660,4.6700,61
2009-12-07,12:40:00,4.6700,4.6740,4.6700,4.6740,8
2009-12-07,12:45:00,4.6740,4.6760,4.6690,4.6690,6
2009-12-07,12:55:00,4.6720,4.6720,4.6690,4.6720,4
2009-12-07,13:00:00,4.6750,4.6750,4.6750,4.6750,2
2009-12-07,13:05:00,4.6750,4.6780,4.6710,4.6780,10
2009-12-07,13:10:00,4.6800,4.6890,4.6800,4.6890,10
2009-12-07,13:15:00,4.6880,4.6900,4.6880,4.6900,5
2009-12-07,13:20:00,4.6890,4.6890,4.6850,4.6850,4
2009-12-07,13:25:00,4.6900,4.6960,4.6900,4.6950,7
2009-12-07,13:35:00,4.6900,4.6900,4.6860,4.6860,5
2009-12-07,13:40:00,4.6870,4.6900,4.6870,4.6900,6
2009-12-07,13:45:00,4.6900,4.6980,4.6900,4.6920,30
2009-12-07,13:50:00,4.6880,4.6880,4.6820,4.6820,10
2009-12-07,13:55:00,4.6840,4.6840,4.6840,4.6840,1
2009-12-07,14:05:00,4.6840,4.6840,4.6820,4.6820,2
2009-12-07,14:10:00,4.6840,4.6870,4.6840,4.6870,3
2009-12-07,14:15:00,4.6830,4.6830,4.6800,4.6800,3
2009-12-07,14:20:00,4.6800,4.6800,4.6800,4.6800,1
2009-12-07,14:25:00,4.6800,4.6800,4.6800,4.6800,1
2009-12-07,14:30:00,4.6800,4.6800,4.6800,4.6800,1
2009-12-07,14:35:00,4.6820,4.6910,4.6820,4.6910,8
2009-12-07,14:40:00,4.6910,4.6920,4.6910,4.6920,2
2009-12-07,14:45:00,4.6950,4.7140,4.6950,4.7000,156
2009-12-07,14:55:00,4.7050,4.7050,4.7040,4.7040,2
2009-12-07,15:00:00,4.7040,4.7090,4.7040,4.7050,11
2009-12-07,15:05:00,4.7050,4.7150,4.7050,4.7050,30
2009-12-07,15:10:00,4.7060,4.7070,4.7010,4.7040,21
2009-12-07,15:15:00,4.7050,4.7060,4.7030,4.7030,8
2009-12-07,15:20:00,4.7040,4.7040,4.7040,4.7040,1
2009-12-07,15:25:00,4.7050,4.7050,4.7050,4.7050,1
2009-12-07,15:30:00,4.7040,4.7040,4.7030,4.7030,3
2009-12-07,15:35:00,4.7020,4.7020,4.7020,4.7020,5
2009-12-07,15:40:00,4.7020,4.7020,4.6970,4.6970,27
2009-12-07,15:45:00,4.6980,4.7010,4.6970,4.7010,4
2009-12-07,15:55:00,4.7000,4.7050,4.7000,4.7050,14
2009-12-07,16:00:00,4.7000,4.7020,4.6980,4.6980,32
2009-12-07,16:05:00,4.6970,4.7000,4.6850,4.6850,20
2009-12-07,16:10:00,4.6970,4.6970,4.6950,4.6970,49
2009-12-07,16:15:00,4.6980,4.6980,4.6940,4.6960,33
2009-12-07,16:20:00,4.6950,4.6960,4.6950,4.6960,7
2009-12-07,16:25:00,4.6950,4.6960,4.6950,4.6950,27
2009-12-07,16:30:00,4.6950,4.6960,4.6830,4.6830,24
2009-12-07,16:35:00,4.6840,4.6840,4.6640,4.6690,102
2009-12-07,16:40:00,4.6700,4.6720,4.6640,4.6710,41
2009-12-07,16:45:00,4.6670,4.6730,4.6670,4.6710,68
2009-12-07,16:50:00,4.6670,4.6710,4.6610,4.6630,45
2009-12-07,16:55:00,4.6630,4.6630,4.6610,4.6610,3
2009-12-07,17:00:00,4.6620,4.6620,4.6510,4.6570,38
2009-12-07,17:05:00,4.6590,4.6590,4.6520,4.6520,6
2009-12-07,17:10:00,4.6540,4.6580,4.6540,4.6580,6
2009-12-07,17:15:00,4.6580,4.6580,4.6520,4.6550,27
2009-12-07,17:20:00,4.6550,4.6550,4.6550,4.6550,2
2009-12-07,17:25:00,4.6550,4.6560,4.6540,4.6540,6
2009-12-07,17:30:00,4.6530,4.6550,4.6530,4.6540,4
2009-12-07,17:35:00,4.6550,4.6550,4.6530,4.6530,4
2009-12-07,17:40:00,4.6560,4.6560,4.6560,4.6560,6
2009-12-07,17:45:00,4.6570,4.6590,4.6570,4.6590,3
2009-12-07,17:50:00,4.6600,4.6640,4.6590,4.6620,22
2009-12-07,17:55:00,4.6680,4.6750,4.6680,4.6750,34
2009-12-07,18:00:00,4.6780,4.6880,4.6780,4.6880,15
2009-12-07,18:05:00,4.6850,4.6950,4.6840,4.6930,54
2009-12-07,18:10:00,4.6930,4.6930,4.6830,4.6920,47
2009-12-07,18:15:00,4.6870,4.6960,4.6870,4.6950,11
2009-12-07,18:20:00,4.6970,4.7070,4.6960,4.7070,18
2009-12-07,18:25:00,4.7050,4.7050,4.6970,4.6990,9
2009-12-07,18:30:00,4.6970,4.6980,4.6920,4.6980,13
2009-12-07,18:35:00,4.6970,4.6990,4.6970,4.6990,5
2009-12-07,18:40:00,4.6990,4.7000,4.6980,4.6980,30
2009-12-07,18:45:00,4.6980,4.7060,4.6980,4.7060,25
2009-12-07,18:50:00,4.7050,4.7170,4.7050,4.7130,27
2009-12-07,18:55:00,4.7180,4.7300,4.7150,4.7290,128
2009-12-07,19:00:00,4.7280,4.7280,4.7230,4.7250,28
2009-12-07,19:05:00,4.7270,4.7350,4.7270,4.7340,67
2009-12-07,19:10:00,4.7350,4.7350,4.7290,4.7290,13
2009-12-07,19:15:00,4.7310,4.7310,4.7240,4.7240,44
2009-12-07,19:20:00,4.7240,4.7340,4.7230,4.7330,49
2009-12-07,19:25:00,4.7290,4.7290,4.7280,4.7280,13
2009-12-07,19:30:00,4.7300,4.7300,4.7260,4.7300,14
2009-12-07,19:35:00,4.7300,4.7350,4.7270,4.7270,31
2009-12-07,19:40:00,4.7300,4.7350,4.7290,4.7300,79
2009-12-07,19:45:00,4.7280,4.7350,4.7250,4.7250,44
2009-12-07,19:50:00,4.7240,4.7280,4.7170,4.7200,47
2009-12-07,19:55:00,4.7210,4.7340,4.7210,4.7300,22
2009-12-07,20:00:00,4.7320,4.7400,4.7280,4.7400,65
2009-12-07,20:05:00,4.7350,4.7470,4.7350,4.7390,68
2009-12-07,20:10:00,4.7400,4.7590,4.7360,4.7560,197
2009-12-07,20:15:00,4.7570,4.7640,4.7530,4.7570,107
2009-12-07,20:20:00,4.7550,4.7590,4.7530,4.7570,49
2009-12-07,20:25:00,4.7570,4.7580,4.7500,4.7500,40
2009-12-07,20:30:00,4.7500,4.7550,4.7480,4.7500,39
2009-12-07,20:35:00,4.7510,4.7620,4.7490,4.7620,64
2009-12-07,20:40:00,4.7640,4.7670,4.7420,4.7480,322
2009-12-07,20:45:00,4.7500,4.7750,4.7430,4.7640,218
2009-12-07,20:50:00,4.7620,4.7740,4.7510,4.7650,323
2009-12-07,20:55:00,4.7610,4.7690,4.7270,4.7330,304
2009-12-07,21:00:00,4.7330,4.7380,4.7150,4.7240,359
2009-12-07,21:05:00,4.7240,4.7400,4.7150,4.7390,257
2009-12-07,21:10:00,4.7400,4.7460,4.7340,4.7340,190
2009-12-07,21:15:00,4.7380,4.7620,4.7350,4.7570,260
2009-12-07,21:20:00,4.7570,4.7780,4.7480,4.7480,541
2009-12-07,21:25:00,4.7490,4.7540,4.7390,4.7490,345
2009-12-07,21:30:00,4.7470,4.7550,4.7470,4.7510,264
2009-12-07,21:35:00,4.7510,4.7850,4.7460,4.7700,600
2009-12-07,21:40:00,4.7700,4.7880,4.7550,4.7820,617
2009-12-07,21:45:00,4.7820,4.8000,4.7700,4.8000,1026
2009-12-07,21:50:00,4.8000,4.8130,4.7900,4.8050,1327
2009-12-07,21:55:00,4.8030,4.8130,4.7810,4.7810,793
2009-12-07,22:00:00,4.7830,4.8230,4.7750,4.8060,2468
2009-12-07,22:05:00,4.8070,4.8390,4.7930,4.8170,2115
2009-12-07,22:10:00,4.8140,4.8580,4.8140,4.8430,1889
2009-12-07,22:15:00,4.8430,4.8590,4.8430,4.8580,1135
2009-12-07,22:20:00,4.8590,4.8770,4.8420,4.8470,2309
2009-12-07,22:25:00,4.8490,4.8530,4.8220,4.8280,1057
2009-12-07,22:30:00,4.8270,4.8550,4.8170,4.8490,1704
2009-12-07,22:35:00,4.8490,4.8520,4.8160,4.8250,1223
2009-12-07,22:40:00,4.8250,4.8520,4.8190,4.8500,1098
2009-12-07,22:45:00,4.8520,4.8680,4.8500,4.8650,1804
2009-12-07,22:50:00,4.8650,4.8770,4.8620,4.8750,1940
2009-12-07,22:55:00,4.8740,4.8880,4.8500,4.8500,2242
2009-12-07,23:00:00,4.8500,4.8780,4.8500,4.8750,1967
2009-12-07,23:05:00,4.8740,4.8870,4.8680,4.8730,1263
2009-12-07,23:10:00,4.8730,4.8900,4.8710,4.8750,1655
2009-12-07,23:15:00,4.8760,4.8770,4.8480,4.8680,1178
2009-12-07,23:20:00,4.8670,4.8950,4.8650,4.8910,1400
2009-12-07,23:25:00,4.8910,4.9070,4.8910,4.9010,1898
2009-12-07,23:30:00,4.9010,4.9020,4.8800,4.8840,1046
2009-12-07,23:35:00,4.8840,4.9070,4.8820,4.9040,921
2009-12-07,23:40:00,4.9040,4.9090,4.8840,4.9040,1463
2009-12-07,23:45:00,4.9050,4.9080,4.8950,4.9010,881
2009-12-07,23:50:00,4.9000,4.9200,4.9000,4.9070,1502
2009-12-07,23:55:00,4.9070,4.9200,4.8920,4.9010,1542
2009-12-08,00:00:00,4.9010,4.9150,4.8950,4.9050,1370
2009-12-08,00:05:00,4.9030,4.9250,4.9030,4.9200,1651
2009-12-08,00:10:00,4.9190,4.9250,4.9060,4.9120,1375
2009-12-08,00:15:00,4.9110,4.9200,4.9100,4.9170,819
2009-12-08,00:20:00,4.9160,4.9210,4.8920,4.8960,1950
2009-12-08,00:25:00,4.8950,4.9220,4.8950,4.9160,1235
2009-12-08,00:30:00,4.9160,4.9180,4.9040,4.9160,788
2009-12-08,00:35:00,4.9160,4.9250,4.9090,4.9090,1436
2009-12-08,00:40:00,4.9100,4.9160,4.8980,4.9150,757
2009-12-08,00:45:00,4.9150,4.9250,4.9140,4.9210,612
2009-12-08,00:50:00,4.9240,4.9260,4.9120,4.9150,641
2009-12-08,00:55:00,4.9140,4.9430,4.9130,4.9400,1776
2009-12-08,01:00:00,4.9400,4.9450,4.9240,4.9320,1312
2009-12-08,01:05:00,4.9300,4.9350,4.9220,4.9290,598
2009-12-08,01:10:00,4.9270,4.9360,4.9250,4.9360,496
2009-12-08,01:15:00,4.9340,4.9410,4.9290,4.9390,712
2009-12-08,01:20:00,4.9380,4.9580,4.9380,4.9560,1698
2009-12-08,01:25:00,4.9570,4.9740,4.9520,4.9650,1739
2009-12-08,01:30:00,4.9650,4.9670,4.9490,4.9560,933
2009-12-08,01:35:00,4.9550,4.9730,4.9550,4.9670,1137
2009-12-08,01:40:00,4.9690,4.9850,4.9650,4.9690,1984
2009-12-08,01:45:00,4.9700,5.0090,4.9650,4.9920,2168
2009-12-08,01:50:00,4.9930,4.9940,4.9710,4.9720,878
2009-12-08,01:55:00,4.9730,4.9930,4.9730,4.9740,663
2009-12-08,02:00:00,4.9740,4.9820,4.9670,4.9740,710
2009-12-08,02:05:00,4.9750,4.9870,4.9730,4.9870,820
2009-12-08,02:10:00,4.9860,4.9960,4.9790,4.9850,809
2009-12-08,02:15:00,4.9840,4.9940,4.9820,4.9850,701
2009-12-08,02:20:00,4.9870,4.9980,4.9870,4.9940,761
2009-12-08,02:25:00,4.9930,5.0010,4.9830,4.9850,693
2009-12-08,02:30:00,4.9840,4.9940,4.9780,4.9860,724
2009-12-08,02:35:00,4.9870,4.9950,4.9760,4.9790,516
2009-12-08,02:40:00,4.9790,4.9850,4.9740,4.9800,970
2009-12-08,02:45:00,4.9800,4.9810,4.9500,4.9580,943
2009-12-08,02:50:00,4.9580,4.9740,4.9550,4.9580,813
2009-12-08,02:55:00,4.9560,4.9710,4.9550,4.9630,592
2009-12-08,03:00:00,4.9630,4.9770,4.9600,4.9630,781
2009-12-08,03:05:00,4.9640,4.9650,4.9320,4.9530,1284
2009-12-08,03:10:00,4.9520,4.9590,4.9330,4.9360,1045
2009-12-08,03:15:00,4.9340,4.9380,4.9220,4.9270,1117
2009-12-08,03:20:00,4.9270,4.9420,4.9230,4.9300,1195
2009-12-08,03:25:00,4.9300,4.9790,4.9260,4.9740,4484
2009-12-08,03:30:00,4.9750,4.9790,4.9710,4.9760,826
2009-12-08,03:35:00,4.9760,4.9760,4.9700,4.9700,255
2009-12-08,03:40:00,4.9700,4.9700,4.9620,4.9650,257
2009-12-08,03:45:00,4.9650,4.9690,4.9650,4.9660,63
2009-12-08,03:50:00,4.9660,4.9810,4.9650,4.9770,269
2009-12-08,03:55:00,4.9790,4.9920,4.9780,4.9890,370
2009-12-08,04:00:00,4.9890,4.9930,4.9830,4.9840,131
2009-12-08,04:05:00,4.9850,4.9900,4.9830,4.9850,128
2009-12-08,04:10:00,4.9860,4.9860,4.9720,4.9760,158
2009-12-08,04:15:00,4.9760,4.9800,4.9730,4.9750,83
2009-12-08,04:20:00,4.9760,4.9770,4.9640,4.9670,105
2009-12-08,04:25:00,4.9680,4.9700,4.9660,4.9670,44
2009-12-08,04:30:00,4.9680,4.9680,4.9640,4.9670,33
2009-12-08,04:35:00,4.9660,4.9670,4.9510,4.9630,172
2009-12-08,04:40:00,4.9630,4.9630,4.9500,4.9550,100
2009-12-08,04:45:00,4.9530,4.9560,4.9510,4.9530,40
2009-12-08,04:50:00,4.9560,4.9580,4.9530,4.9570,26
2009-12-08,04:55:00,4.9580,4.9620,4.9520,4.9520,187
2009-12-08,05:00:00,4.9520,4.9530,4.9480,4.9530,37
2009-12-08,05:05:00,4.9530,4.9800,4.9530,4.9800,104
2009-12-08,05:10:00,4.9770,4.9770,4.9680,4.9680,6
2009-12-08,05:15:00,4.9700,4.9700,4.9600,4.9600,29
2009-12-08,05:20:00,4.9650,4.9680,4.9650,4.9680,16
2009-12-08,05:25:00,4.9700,4.9700,4.9650,4.9650,27
2009-12-08,05:30:00,4.9690,4.9690,4.9630,4.9680,31
2009-12-08,05:35:00,4.9670,4.9800,4.9670,4.9800,35
2009-12-08,05:40:00,4.9790,4.9800,4.9730,4.9730,21
2009-12-08,05:45:00,4.9740,4.9740,4.9710,4.9710,8
2009-12-08,05:50:00,4.9730,4.9750,4.9660,4.9660,48
2009-12-08,05:55:00,4.9670,4.9670,4.9670,4.9670,18
2009-12-08,06:00:00,4.9650,4.9650,4.9650,4.9650,2
2009-12-08,06:05:00,4.9650,4.9690,4.9630,4.9690,12
2009-12-08,06:10:00,4.9640,4.9710,4.9620,4.9640,41
2009-12-08,06:35:00,4.9710,4.9710,4.9710,4.9710,1
2009-12-08,07:00:00,4.9690,4.9730,4.9690,4.9730,3
2009-12-08,07:10:00,4.9770,4.9880,4.9770,4.9870,63
2009-12-08,07:15:00,4.9890,4.9910,4.9830,4.9910,23
2009-12-08,07:20:00,4.9780,4.9900,4.9780,4.9900,2
2009-12-08,07:25:00,4.9900,4.9980,4.9900,4.9980,6
2009-12-08,07:30:00,4.9880,4.9880,4.9880,4.9880,1
2009-12-08,07:35:00,4.9990,4.9990,4.9990,4.9990,1
2009-12-08,07:50:00,4.9900,4.9900,4.9900,4.9900,1
2009-12-08,07:55:00,4.9970,4.9970,4.9970,4.9970,1
2009-12-08,08:05:00,4.9970,4.9980,4.9910,4.9980,6
2009-12-08,08:10:00,4.9990,4.9990,4.9990,4.9990,3
2009-12-08,08:20:00,5.0000,5.0000,4.9760,4.9760,38
2009-12-08,08:35:00,4.9910,4.9920,4.9760,4.9760,7
2009-12-08,08:40:00,4.9890,4.9900,4.9890,4.9900,3
2009-12-08,08:45:00,4.9970,4.9970,4.9900,4.9970,13
2009-12-08,08:50:00,5.0000,5.0000,5.0000,5.0000,1
2009-12-08,08:55:00,4.9980,4.9980,4.9980,4.9980,1
2009-12-08,09:00:00,5.0000,5.0000,4.9940,4.9940,6
2009-12-08,09:05:00,5.0000,5.0000,5.0000,5.0000,1
2009-12-08,09:10:00,5.0000,5.0190,5.0000,5.0190,53
2009-12-08,09:15:00,5.0190,5.0190,5.0050,5.0050,26
2009-12-08,09:25:00,5.0100,5.0100,5.0100,5.0100,2
2009-12-08,09:35:00,5.0110,5.0110,5.0110,5.0110,1
2009-12-08,09:45:00,5.0150,5.0220,5.0150,5.0220,12
2009-12-08,09:50:00,5.0230,5.0250,5.0200,5.0210,18
2009-12-08,09:55:00,5.0250,5.0250,5.0200,5.0200,9
2009-12-08,10:00:00,5.0150,5.0150,5.0150,5.0150,1
2009-12-08,10:05:00,5.0240,5.0240,5.0130,5.0130,27
2009-12-08,10:10:00,5.0110,5.0200,5.0060,5.0080,20
2009-12-08,10:15:00,5.0140,5.0190,5.0140,5.0180,3
2009-12-08,10:20:00,5.0190,5.0290,5.0190,5.0290,18
2009-12-08,10:25:00,5.0280,5.0300,5.0260,5.0260,15
2009-12-08,10:30:00,5.0210,5.0280,5.0210,5.0280,5
2009-12-08,10:35:00,5.0270,5.0280,5.0270,5.0280,2
2009-12-08,10:40:00,5.0210,5.0230,5.0210,5.0230,2
2009-12-08,10:50:00,5.0200,5.0280,5.0200,5.0280,3
2009-12-08,11:05:00,5.0270,5.0270,5.0270,5.0270,3
2009-12-08,11:10:00,5.0300,5.0300,5.0220,5.0220,3
2009-12-08,11:15:00,5.0210,5.0210,5.0190,5.0190,3
2009-12-08,11:20:00,5.0180,5.0260,5.0180,5.0260,2
2009-12-08,11:25:00,5.0190,5.0190,5.0190,5.0190,1
2009-12-08,11:30:00,5.0180,5.0230,5.0180,5.0230,2
2009-12-08,11:40:00,5.0200,5.0200,5.0200,5.0200,5
2009-12-08,11:45:00,5.0180,5.0180,5.0180,5.0180,10
2009-12-08,11:50:00,5.0180,5.0180,5.0180,5.0180,3
2009-12-08,11:55:00,5.0170,5.0170,5.0160,5.0160,3
2009-12-08,12:00:00,5.0220,5.0320,5.0220,5.0310,23
2009-12-08,12:05:00,5.0300,5.0320,5.0280,5.0280,9
2009-12-08,12:25:00,5.0300,5.0300,5.0300,5.0300,1
2009-12-08,12:30:00,5.0250,5.0250,5.0190,5.0190,5
2009-12-08,12:35:00,5.0170,5.0260,5.0170,5.0260,3
2009-12-08,12:40:00,5.0270,5.0300,5.0270,5.0300,4
2009-12-08,12:45:00,5.0300,5.0300,5.0300,5.0300,5
2009-12-08,12:50:00,5.0280,5.0300,5.0280,5.0300,3
2009-12-08,12:55:00,5.0310,5.0310,5.0280,5.0280,19
2009-12-08,13:05:00,5.0300,5.0320,5.0300,5.0320,33
2009-12-08,13:10:00,5.0350,5.0430,5.0350,5.0430,24
2009-12-08,13:15:00,5.0430,5.0500,5.0430,5.0500,61
2009-12-08,13:20:00,5.0480,5.0480,5.0460,5.0460,4
2009-12-08,13:25:00,5.0450,5.0450,5.0450,5.0450,1
2009-12-08,13:30:00,5.0440,5.0440,5.0420,5.0420,2
2009-12-08,13:35:00,5.0450,5.0490,5.0450,5.0490,9
2009-12-08,13:40:00,5.0430,5.0430,5.0430,5.0430,1
2009-12-08,13:45:00,5.0440,5.0440,5.0440,5.0440,5
2009-12-08,13:50:00,5.0460,5.0600,5.0460,5.0520,53
2009-12-08,13:55:00,5.0510,5.0590,5.0510,5.0560,10
2009-12-08,14:00:00,5.0560,5.0560,5.0480,5.0480,3
2009-12-08,14:05:00,5.0460,5.0470,5.0460,5.0470,2
2009-12-08,14:10:00,5.0450,5.0450,5.0450,5.0450,1
2009-12-08,14:15:00,5.0430,5.0430,5.0420,5.0420,13
2009-12-08,14:25:00,5.0400,5.0400,5.0400,5.0400,1
2009-12-08,14:30:00,5.0370,5.0370,5.0360,5.0370,5
2009-12-08,14:35:00,5.0390,5.0560,5.0390,5.0510,28
2009-12-08,14:40:00,5.0510,5.0540,5.0480,5.0540,8
2009-12-08,14:45:00,5.0510,5.0510,5.0500,5.0500,6
2009-12-08,14:50:00,5.0510,5.0510,5.0500,5.0500,6
2009-12-08,14:55:00,5.0500,5.0530,5.0490,5.0530,10
2009-12-08,15:00:00,5.0530,5.0530,5.0500,5.0530,5
2009-12-08,15:05:00,5.0570,5.0590,5.0560,5.0590,8
2009-12-08,15:10:00,5.0560,5.0580,5.0520,5.0520,16
2009-12-08,15:15:00,5.0520,5.0520,5.0520,5.0520,1
2009-12-08,15:20:00,5.0510,5.0510,5.0480,5.0480,3
2009-12-08,15:25:00,5.0490,5.0490,5.0490,5.0490,1
2009-12-08,15:30:00,5.0490,5.0490,5.0490,5.0490,1
2009-12-08,15:35:00,5.0450,5.0450,5.0440,5.0440,2
2009-12-08,15:40:00,5.0400,5.0400,5.0390,5.0390,4
2009-12-08,15:45:00,5.0420,5.0420,5.0390,5.0390,3
2009-12-08,15:50:00,5.0390,5.0390,5.0380,5.0380,2
2009-12-08,15:55:00,5.0380,5.0390,5.0380,5.0390,9
2009-12-08,16:00:00,5.0380,5.0460,5.0360,5.0410,66
2009-12-08,16:05:00,5.0410,5.0460,5.0400,5.0400,12
2009-12-08,16:10:00,5.0400,5.0400,5.0390,5.0390,5
2009-12-08,16:15:00,5.0390,5.0420,5.0380,5.0380,28
2009-12-08,16:20:00,5.0360,5.0400,5.0360,5.0400,52
2009-12-08,16:25:00,5.0370,5.0380,5.0360,5.0360,14
2009-12-08,16:30:00,5.0380,5.0380,5.0360,5.0380,15
2009-12-08,16:35:00,5.0390,5.0390,5.0360,5.0360,2
2009-12-08,16:40:00,5.0370,5.0390,5.0360,5.0390,19
2009-12-08,16:45:00,5.0360,5.0380,5.0360,5.0360,16
2009-12-08,16:50:00,5.0370,5.0380,5.0370,5.0380,4
2009-12-08,16:55:00,5.0360,5.0380,5.0360,5.0380,16
2009-12-08,17:00:00,5.0370,5.0400,5.0330,5.0380,33
2009-12-08,17:05:00,5.0350,5.0350,5.0350,5.0350,2
2009-12-08,17:10:00,5.0330,5.0350,5.0310,5.0320,31
2009-12-08,17:15:00,5.0280,5.0280,5.0260,5.0260,4
2009-12-08,17:20:00,5.0250,5.0300,5.0250,5.0290,35
2009-12-08,17:25:00,5.0260,5.0300,5.0260,5.0300,14
2009-12-08,17:30:00,5.0280,5.0280,5.0280,5.0280,2
2009-12-08,17:35:00,5.0280,5.0280,5.0240,5.0270,14
2009-12-08,17:40:00,5.0290,5.0290,5.0260,5.0270,7
2009-12-08,17:45:00,5.0240,5.0260,5.0180,5.0180,14
2009-12-08,17:50:00,5.0170,5.0170,5.0060,5.0060,16
2009-12-08,17:55:00,5.0070,5.0230,5.0060,5.0200,41
2009-12-08,18:00:00,5.0150,5.0300,5.0140,5.0290,29
2009-12-08,18:05:00,5.0240,5.0240,5.0170,5.0200,24
2009-12-08,18:10:00,5.0200,5.0200,5.0130,5.0130,5
2009-12-08,18:15:00,5.0140,5.0150,5.0130,5.0140,8
2009-12-08,18:20:00,5.0140,5.0160,5.0070,5.0100,12
2009-12-08,18:25:00,5.0090,5.0120,5.0090,5.0100,11
2009-12-08,18:30:00,5.0100,5.0100,5.0100,5.0100,9
2009-12-08,18:35:00,5.0090,5.0090,5.0090,5.0090,2
2009-12-08,18:40:00,5.0090,5.0120,5.0080,5.0120,13
2009-12-08,18:45:00,5.0140,5.0180,5.0140,5.0180,11
2009-12-08,18:50:00,5.0150,5.0150,5.0080,5.0100,24
2009-12-08,18:55:00,5.0080,5.0090,5.0080,5.0090,6
2009-12-08,19:00:00,5.0090,5.0090,4.9850,4.9870,122
2009-12-08,19:05:00,4.9890,4.9930,4.9830,4.9850,30
2009-12-08,19:10:00,4.9850,4.9880,4.9830,4.9830,47
2009-12-08,19:15:00,4.9830,4.9850,4.9820,4.9840,12
2009-12-08,19:20:00,4.9840,4.9840,4.9710,4.9760,96
2009-12-08,19:25:00,4.9760,4.9850,4.9760,4.9840,34
2009-12-08,19:30:00,4.9820,4.9850,4.9780,4.9830,18
2009-12-08,19:35:00,4.9840,4.9950,4.9800,4.9900,45
2009-12-08,19:40:00,4.9880,5.0070,4.9880,5.0000,33
2009-12-08,19:45:00,4.9960,4.9990,4.9870,4.9990,63
2009-12-08,19:50:00,4.9910,5.0070,4.9910,5.0040,122
2009-12-08,19:55:00,5.0040,5.0100,5.0040,5.0070,18
2009-12-08,20:00:00,5.0000,5.0290,4.9980,5.0230,119
2009-12-08,20:05:00,5.0220,5.0230,4.9710,4.9730,132
2009-12-08,20:10:00,4.9710,5.0010,4.9710,5.0000,153
2009-12-08,20:15:00,4.9990,5.0100,4.9890,4.9970,52
2009-12-08,20:20:00,4.9950,5.0240,4.9890,5.0100,97
2009-12-08,20:25:00,5.0120,5.0210,5.0020,5.0210,158
2009-12-08,20:30:00,5.0210,5.0510,5.0200,5.0450,507
2009-12-08,20:35:00,5.0440,5.0580,5.0360,5.0400,285
2009-12-08,20:40:00,5.0400,5.0490,5.0320,5.0460,242
2009-12-08,20:45:00,5.0470,5.0780,5.0470,5.0670,459
2009-12-08,20:50:00,5.0660,5.0660,5.0450,5.0490,270
2009-12-08,20:55:00,5.0470,5.0660,5.0450,5.0590,389
2009-12-08,21:00:00,5.0620,5.0690,5.0550,5.0680,419
2009-12-08,21:05:00,5.0690,5.1000,5.0690,5.0940,1089
2009-12-08,21:10:00,5.0930,5.0990,5.0790,5.0830,637
2009-12-08,21:15:00,5.0820,5.0890,5.0610,5.0640,625
2009-12-08,21:20:00,5.0630,5.0720,5.0580,5.0600,601
2009-12-08,21:25:00,5.0580,5.0830,5.0580,5.0670,628
2009-12-08,21:30:00,5.0680,5.0750,5.0530,5.0610,558
2009-12-08,21:35:00,5.0620,5.0720,5.0550,5.0580,406
2009-12-08,21:40:00,5.0570,5.0630,5.0370,5.0380,880
2009-12-08,21:45:00,5.0370,5.0550,5.0260,5.0430,950
2009-12-08,21:50:00,5.0430,5.0750,5.0420,5.0690,700
2009-12-08,21:55:00,5.0700,5.0970,5.0630,5.0900,898
2009-12-08,22:00:00,5.0890,5.0960,5.0230,5.0300,2588
2009-12-08,22:05:00,5.0300,5.0340,4.9770,5.0240,3259
2009-12-08,22:10:00,5.0230,5.0440,5.0100,5.0320,1280
2009-12-08,22:15:00,5.0310,5.0520,5.0280,5.0350,1127
2009-12-08,22:20:00,5.0340,5.0350,5.0110,5.0290,1145
2009-12-08,22:25:00,5.0300,5.0630,5.0270,5.0490,865
2009-12-08,22:30:00,5.0490,5.0600,5.0380,5.0490,1162
2009-12-08,22:35:00,5.0500,5.0530,4.9870,5.0120,1987
2009-12-08,22:40:00,5.0120,5.0190,5.0030,5.0110,1027
2009-12-08,22:45:00,5.0090,5.0390,4.9970,5.0370,952
2009-12-08,22:50:00,5.0390,5.0500,5.0380,5.0450,1296
2009-12-08,22:55:00,5.0450,5.0480,5.0020,5.0120,1196
2009-12-08,23:00:00,5.0140,5.0310,5.0090,5.0290,1058
2009-12-08,23:05:00,5.0270,5.0440,5.0250,5.0340,786
2009-12-08,23:10:00,5.0370,5.0410,5.0300,5.0350,1253
2009-12-08,23:15:00,5.0370,5.0420,5.0280,5.0370,735
2009-12-08,23:20:00,5.0370,5.0490,5.0350,5.0480,707
2009-12-08,23:25:00,5.0450,5.1190,5.0430,5.1060,3593
2009-12-08,23:30:00,5.1070,5.1140,5.0790,5.0820,2085
2009-12-08,23:35:00,5.0850,5.1020,5.0800,5.0990,1084
2009-12-08,23:40:00,5.0970,5.1300,5.0930,5.1140,3117
2009-12-08,23:45:00,5.1130,5.1320,5.1070,5.1280,1766
2009-12-08,23:50:00,5.1280,5.1520,5.1250,5.1360,3625
2009-12-08,23:55:00,5.1360,5.1390,5.1110,5.1200,1916
2009-12-09,00:00:00,5.1200,5.1440,5.1180,5.1340,1486
2009-12-09,00:05:00,5.1350,5.1390,5.1030,5.1220,1889
2009-12-09,00:10:00,5.1230,5.1230,5.1030,5.1130,556
2009-12-09,00:15:00,5.1120,5.1150,5.0970,5.0980,1560
2009-12-09,00:20:00,5.0990,5.1060,5.0600,5.1000,2231
2009-12-09,00:25:00,5.0990,5.1240,5.0950,5.1190,1927
2009-12-09,00:30:00,5.1200,5.1250,5.0860,5.1100,1975
2009-12-09,00:35:00,5.1110,5.1280,5.1110,5.1260,1283
2009-12-09,00:40:00,5.1260,5.1280,5.1150,5.1200,591
2009-12-09,00:45:00,5.1180,5.1250,5.1150,5.1170,389
2009-12-09,00:50:00,5.1180,5.1230,5.1100,5.1210,678
2009-12-09,00:55:00,5.1200,5.1270,5.1150,5.1200,600
2009-12-09,01:00:00,5.1210,5.1250,5.1020,5.1170,1216
2009-12-09,01:05:00,5.1160,5.1350,5.1150,5.1290,757
2009-12-09,01:10:00,5.1300,5.1420,5.1290,5.1380,729
2009-12-09,01:15:00,5.1380,5.1440,5.1350,5.1410,877
2009-12-09,01:20:00,5.1420,5.1460,5.1380,5.1440,844
2009-12-09,01:25:00,5.1440,5.1480,5.1080,5.1150,1827
2009-12-09,01:30:00,5.1160,5.1250,5.0900,5.1020,1087
2009-12-09,01:35:00,5.1020,5.1060,5.0820,5.0910,768
2009-12-09,01:40:00,5.0910,5.1140,5.0910,5.1100,595
2009-12-09,01:45:00,5.1100,5.1110,5.0910,5.0990,545
2009-12-09,01:50:00,5.0990,5.1000,5.0690,5.0800,1345
2009-12-09,01:55:00,5.0800,5.1010,5.0790,5.0980,564
2009-12-09,02:00:00,5.0970,5.1070,5.0790,5.0810,843
2009-12-09,02:05:00,5.0810,5.0850,5.0670,5.0830,802
2009-12-09,02:10:00,5.0830,5.0850,5.0660,5.0810,844
2009-12-09,02:15:00,5.0820,5.1080,5.0820,5.0970,906
2009-12-09,02:20:00,5.0990,5.1000,5.0770,5.0790,974
2009-12-09,02:25:00,5.0790,5.0900,5.0750,5.0890,322
2009-12-09,02:30:00,5.0900,5.0930,5.0750,5.0860,511
2009-12-09,02:35:00,5.0850,5.1000,5.0810,5.0970,603
2009-12-09,02:40:00,5.0950,5.1050,5.0950,5.1010,672
2009-12-09,02:45:00,5.1000,5.1170,5.0990,5.1150,582
2009-12-09,02:50:00,5.1150,5.1280,5.1130,5.1270,847
2009-12-09,02:55:00,5.1260,5.1330,5.1110,5.1150,1021
2009-12-09,03:00:00,5.1150,5.1330,5.1120,5.1280,574
2009-12-09,03:05:00,5.1290,5.1370,5.1120,5.1240,1505
2009-12-09,03:10:00,5.1270,5.1330,5.1160,5.1230,420
2009-12-09,03:15:00,5.1240,5.1270,5.1010,5.1190,977
2009-12-09,03:20:00,5.1180,5.1200,5.1010,5.1100,918
2009-12-09,03:25:00,5.1100,5.1250,5.0970,5.1170,2275
2009-12-09,03:30:00,5.1180,5.1200,5.1140,5.1160,414
2009-12-09,03:35:00,5.1180,5.1190,5.1130,5.1180,102
2009-12-09,03:40:00,5.1160,5.1180,5.1090,5.1130,212
2009-12-09,03:45:00,5.1130,5.1170,5.1090,5.1110,174
2009-12-09,03:50:00,5.1110,5.1200,5.1100,5.1170,191
2009-12-09,03:55:00,5.1190,5.1220,5.1120,5.1210,120
2009-12-09,04:00:00,5.1210,5.1230,5.1170,5.1200,62
2009-12-09,04:05:00,5.1200,5.1230,5.1180,5.1200,89
2009-12-09,04:10:00,5.1200,5.1230,5.1170,5.1200,92
2009-12-09,04:15:00,5.1210,5.1240,5.1120,5.1120,103
2009-12-09,04:20:00,5.1130,5.1140,5.1010,5.1020,140
2009-12-09,04:25:00,5.1020,5.1070,5.1000,5.1050,28
2009-12-09,04:30:00,5.1060,5.1070,5.0930,5.0970,183
2009-12-09,04:35:00,5.0980,5.1000,5.0930,5.0960,139
2009-12-09,04:40:00,5.0940,5.0950,5.0910,5.0910,76
2009-12-09,04:45:00,5.0910,5.0940,5.0900,5.0920,74
2009-12-09,04:50:00,5.0910,5.0940,5.0750,5.0790,209
2009-12-09,04:55:00,5.0760,5.0880,5.0760,5.0850,157
2009-12-09,05:00:00,5.0860,5.0930,5.0850,5.0930,51
2009-12-09,05:05:00,5.0890,5.0900,5.0890,5.0900,22
2009-12-09,05:10:00,5.0890,5.0890,5.0840,5.0840,20
2009-12-09,05:15:00,5.0850,5.0900,5.0850,5.0870,39
2009-12-09,05:20:00,5.0900,5.0900,5.0860,5.0860,38
2009-12-09,05:25:00,5.0870,5.0870,5.0800,5.0840,27
2009-12-09,05:30:00,5.0860,5.1140,5.0810,5.1140,10
2009-12-09,05:35:00,5.0850,5.0850,5.0780,5.0800,64
2009-12-09,05:40:00,5.0840,5.0960,5.0840,5.0880,27
2009-12-09,05:45:00,5.0920,5.0950,5.0880,5.0950,10
2009-12-09,05:50:00,5.0920,5.0930,5.0920,5.0930,7
2009-12-09,05:55:00,5.0950,5.0950,5.0930,5.0930,2
2009-12-09,06:00:00,5.0870,5.0940,5.0870,5.0940,3
2009-12-09,06:05:00,5.0930,5.0930,5.0880,5.0880,3
2009-12-09,06:10:00,5.0880,5.0950,5.0880,5.0950,4
2009-12-09,06:35:00,5.1140,5.1140,5.1140,5.1140,1
2009-12-09,07:00:00,5.0950,5.1090,5.0950,5.0950,6
2009-12-09,07:05:00,5.1020,5.1020,5.1020,5.1020,1
2009-12-09,07:10:00,5.1080,5.1100,5.0950,5.0950,19
2009-12-09,07:15:00,5.1110,5.1130,5.1100,5.1130,5
2009-12-09,07:20:00,5.1130,5.1130,5.1130,5.1130,1
2009-12-09,07:25:00,5.1030,5.1130,5.1000,5.1130,6
2009-12-09,07:30:00,5.1120,5.1120,5.1120,5.1120,1
2009-12-09,07:35:00,5.1150,5.1240,5.1150,5.1240,15
2009-12-09,07:40:00,5.1240,5.1300,5.1240,5.1270,39
2009-12-09,07:50:00,5.1290,5.1350,5.1290,5.1350,6
2009-12-09,08:00:00,5.1220,5.1270,5.1220,5.1270,2
2009-12-09,08:10:00,5.1220,5.1220,5.1220,5.1220,1
2009-12-09,08:20:00,5.1210,5.1210,5.1210,5.1210,2
2009-12-09,08:35:00,5.1200,5.1200,5.1200,5.1200,1
2009-12-09,08:40:00,5.1170,5.1260,5.1170,5.1260,2
2009-12-09,08:45:00,5.1170,5.1170,5.1170,5.1170,1
2009-12-09,09:00:00,5.1150,5.1150,5.1120,5.1120,2
2009-12-09,09:05:00,5.1120,5.1260,5.1120,5.1260,19
2009-12-09,09:10:00,5.1260,5.1260,5.1260,5.1260,9
2009-12-09,09:15:00,5.1250,5.1290,5.1250,5.1290,21
2009-12-09,09:20:00,5.1290,5.1310,5.1290,5.1310,11
2009-12-09,09:25:00,5.1290,5.1340,5.1290,5.1340,10
2009-12-09,09:30:00,5.1350,5.1350,5.1320,5.1320,12
2009-12-09,09:35:00,5.1320,5.1320,5.1320,5.1320,2
2009-12-09,09:40:00,5.1340,5.1350,5.1340,5.1350,13
2009-12-09,09:50:00,5.1350,5.1410,5.1330,5.1400,19
2009-12-09,09:55:00,5.1390,5.1420,5.1390,5.1420,3
2009-12-09,10:00:00,5.1400,5.1410,5.1400,5.1410,4
2009-12-09,10:05:00,5.1380,5.1410,5.1380,5.1410,2
2009-12-09,10:10:00,5.1410,5.1420,5.1380,5.1380,6
2009-12-09,10:15:00,5.1370,5.1370,5.1370,5.1370,1
2009-12-09,10:20:00,5.1370,5.1370,5.1340,5.1340,2
2009-12-09,10:30:00,5.1350,5.1350,5.1350,5.1350,1
2009-12-09,10:35:00,5.1370,5.1370,5.1310,5.1310,6
2009-12-09,10:50:00,5.1360,5.1360,5.1360,5.1360,9
2009-12-09,10:55:00,5.1330,5.1330,5.1160,5.1180,23
2009-12-09,11:05:00,5.1210,5.1280,5.1210,5.1270,18
2009-12-09,11:10:00,5.1180,5.1250,5.1180,5.1250,8
2009-12-09,11:15:00,5.1280,5.1280,5.1280,5.1280,31
2009-12-09,11:25:00,5.1230,5.1230,5.1230,5.1230,1
2009-12-09,11:40:00,5.1270,5.1270,5.1270,5.1270,1
2009-12-09,11:55:00,5.1280,5.1280,5.1280,5.1280,1
2009-12-09,12:15:00,5.1290,5.1310,5.1290,5.1310,7
2009-12-09,12:20:00,5.1310,5.1310,5.1310,5.1310,2
2009-12-09,12:30:00,5.1310,5.1310,5.1260,5.1290,18
2009-12-09,12:35:00,5.1260,5.1290,5.1240,5.1250,31
2009-12-09,12:40:00,5.1240,5.1300,5.1220,5.1220,19
2009-12-09,12:45:00,5.1170,5.1170,5.1130,5.1130,19
2009-12-09,12:50:00,5.1130,5.1170,5.1120,5.1170,6
2009-12-09,12:55:00,5.1150,5.1150,5.1120,5.1120,6
2009-12-09,13:00:00,5.1110,5.1120,5.1110,5.1110,6
2009-12-09,13:05:00,5.1140,5.1140,5.1140,5.1140,2
2009-12-09,13:10:00,5.1150,5.1200,5.1130,5.1200,8
2009-12-09,13:15:00,5.1170,5.1180,5.1170,5.1180,2
2009-12-09,13:20:00,5.1160,5.1160,5.1150,5.1160,6
2009-12-09,13:25:00,5.1200,5.1200,5.1190,5.1190,2
2009-12-09,13:30:00,5.1180,5.1180,5.1180,5.1180,1
2009-12-09,13:35:00,5.1160,5.1160,5.1100,5.1120,4
2009-12-09,13:40:00,5.1120,5.1300,5.1100,5.1100,23
2009-12-09,13:50:00,5.1170,5.1170,5.1170,5.1170,1
2009-12-09,13:55:00,5.1170,5.1290,5.1170,5.1270,23
2009-12-09,14:00:00,5.1210,5.1210,5.1210,5.1210,1
2009-12-09,14:05:00,5.1220,5.1230,5.1200,5.1200,5
2009-12-09,14:10:00,5.1170,5.1180,5.1140,5.1170,8
2009-12-09,14:15:00,5.1210,5.1210,5.1210,5.1210,1
2009-12-09,14:20:00,5.1150,5.1180,5.1150,5.1180,5
2009-12-09,14:25:00,5.1150,5.1160,5.1150,5.1150,8
2009-12-09,14:30:00,5.1090,5.1100,5.1090,5.1100,5
2009-12-09,14:40:00,5.1190,5.1190,5.1190,5.1190,1
2009-12-09,14:50:00,5.1150,5.1150,5.1130,5.1140,4
2009-12-09,14:55:00,5.1120,5.1120,5.1100,5.1100,2
2009-12-09,15:00:00,5.1080,5.1080,5.1070,5.1070,7
2009-12-09,15:05:00,5.1070,5.1140,5.1070,5.1140,9
2009-12-09,15:10:00,5.1080,5.1080,5.1080,5.1080,1
2009-12-09,15:15:00,5.1120,5.1130,5.1080,5.1080,15
2009-12-09,15:20:00,5.1120,5.1140,5.1110,5.1120,8
2009-12-09,15:25:00,5.1110,5.1110,5.1040,5.1060,9
2009-12-09,15:30:00,5.1060,5.1060,5.1050,5.1060,3
2009-12-09,15:35:00,5.1070,5.1070,5.1030,5.1030,18
2009-12-09,15:40:00,5.1030,5.1040,5.1020,5.1020,4
2009-12-09,15:45:00,5.1020,5.1020,5.0970,5.0970,14
2009-12-09,15:50:00,5.0970,5.1000,5.0970,5.0980,10
2009-12-09,15:55:00,5.0980,5.1020,5.0980,5.1020,4
2009-12-09,16:00:00,5.1010,5.1020,5.0970,5.0970,25
2009-12-09,16:05:00,5.0990,5.0990,5.0940,5.0990,14
2009-12-09,16:10:00,5.0980,5.0990,5.0970,5.0970,12
2009-12-09,16:15:00,5.0970,5.0970,5.0940,5.0940,13
2009-12-09,16:20:00,5.0960,5.0990,5.0960,5.0990,19
2009-12-09,16:25:00,5.0990,5.1000,5.0960,5.1000,21
2009-12-09,16:30:00,5.0980,5.1000,5.0960,5.0960,7
2009-12-09,16:35:00,5.0960,5.0980,5.0960,5.0960,6
2009-12-09,16:40:00,5.0960,5.0960,5.0900,5.0900,54
2009-12-09,16:45:00,5.0890,5.0890,5.0830,5.0860,16
2009-12-09,16:50:00,5.0850,5.0850,5.0830,5.0850,24
2009-12-09,16:55:00,5.0850,5.0860,5.0850,5.0850,3
2009-12-09,17:00:00,5.0860,5.0870,5.0850,5.0860,14
2009-12-09,17:05:00,5.0870,5.1020,5.0870,5.0950,121
2009-12-09,17:10:00,5.1030,5.1080,5.1020,5.1050,49
2009-12-09,17:15:00,5.1010,5.1040,5.0990,5.1010,18
2009-12-09,17:20:00,5.1000,5.1010,5.0950,5.1000,14
2009-12-09,17:25:00,5.0980,5.0980,5.0980,5.0980,5
2009-12-09,17:30:00,5.1000,5.1100,5.1000,5.1100,67
2009-12-09,17:35:00,5.1070,5.1120,5.1070,5.1120,22
2009-12-09,17:40:00,5.1100,5.1140,5.1090,5.1110,12
2009-12-09,17:45:00,5.1110,5.1200,5.1100,5.1120,38
2009-12-09,17:50:00,5.1120,5.1120,5.1090,5.1090,7
2009-12-09,17:55:00,5.1090,5.1110,5.1090,5.1090,6
2009-12-09,18:00:00,5.1110,5.1110,5.1090,5.1090,7
2009-12-09,18:05:00,5.1120,5.1120,5.1090,5.1090,3
2009-12-09,18:10:00,5.1110,5.1180,5.1110,5.1180,12
2009-12-09,18:15:00,5.1160,5.1160,5.1120,5.1120,4
2009-12-09,18:20:00,5.1160,5.1160,5.1160,5.1160,1
2009-12-09,18:25:00,5.1170,5.1180,5.1150,5.1150,3
2009-12-09,18:30:00,5.1150,5.1180,5.1150,5.1180,7
2009-12-09,18:35:00,5.1200,5.1200,5.1200,5.1200,6
2009-12-09,18:40:00,5.1200,5.1300,5.1200,5.1300,50
2009-12-09,18:45:00,5.1290,5.1300,5.1260,5.1300,15
2009-12-09,18:50:00,5.1310,5.1360,5.1310,5.1320,23
2009-12-09,18:55:00,5.1340,5.1390,5.1330,5.1380,16
2009-12-09,19:00:00,5.1380,5.1400,5.1360,5.1360,28
2009-12-09,19:05:00,5.1400,5.1480,5.1400,5.1480,60
2009-12-09,19:10:00,5.1480,5.1550,5.1480,5.1550,83
2009-12-09,19:15:00,5.1560,5.1650,5.1530,5.1600,129
2009-12-09,19:20:00,5.1640,5.1750,5.1640,5.1710,105
2009-12-09,19:25:00,5.1720,5.1750,5.1650,5.1700,52
2009-12-09,19:30:00,5.1700,5.1930,5.1700,5.1890,178
2009-12-09,19:35:00,5.1890,5.1920,5.1860,5.1880,36
2009-12-09,19:40:00,5.1940,5.2130,5.1890,5.2130,293
2009-12-09,19:45:00,5.2100,5.2200,5.2070,5.2070,299
2009-12-09,19:50:00,5.2080,5.2150,5.2050,5.2100,55
2009-12-09,19:55:00,5.2100,5.2220,5.2100,5.2160,167
2009-12-09,20:00:00,5.2160,5.2250,5.2160,5.2200,37
2009-12-09,20:05:00,5.2200,5.2300,5.2200,5.2230,133
2009-12-09,20:10:00,5.2200,5.2210,5.2060,5.2110,132
2009-12-09,20:15:00,5.2100,5.2130,5.2090,5.2100,51
2009-12-09,20:20:00,5.2120,5.2200,5.2020,5.2130,298
2009-12-09,20:25:00,5.2120,5.2130,5.2070,5.2070,138
2009-12-09,20:30:00,5.2070,5.2080,5.1900,5.1980,181
2009-12-09,20:35:00,5.1960,5.2030,5.1900,5.1940,95
2009-12-09,20:40:00,5.1940,5.2000,5.1940,5.1970,80
2009-12-09,20:45:00,5.1970,5.2000,5.1910,5.1970,101
2009-12-09,20:50:00,5.1970,5.2040,5.1950,5.2020,91
2009-12-09,20:55:00,5.2030,5.2100,5.1980,5.2000,130
2009-12-09,21:00:00,5.2010,5.2030,5.1720,5.1790,394
2009-12-09,21:05:00,5.1800,5.1910,5.1770,5.1800,87
2009-12-09,21:10:00,5.1810,5.2100,5.1810,5.2080,273
2009-12-09,21:15:00,5.2080,5.2090,5.1600,5.1710,600
2009-12-09,21:20:00,5.1730,5.1940,5.1700,5.1890,376
2009-12-09,21:25:00,5.1900,5.2020,5.1860,5.2020,491
2009-12-09,21:30:00,5.2000,5.2040,5.1980,5.2000,469
2009-12-09,21:35:00,5.1980,5.2040,5.1850,5.1940,918
2009-12-09,21:40:00,5.1900,5.1920,5.1700,5.1710,594
2009-12-09,21:45:00,5.1700,5.1700,5.1580,5.1610,705
2009-12-09,21:50:00,5.1610,5.1770,5.1610,5.1620,797
2009-12-09,21:55:00,5.1650,5.1690,5.1330,5.1480,1075
2009-12-09,22:00:00,5.1480,5.1720,5.0970,5.1050,3360
2009-12-09,22:05:00,5.1040,5.1170,5.0570,5.0610,2317
2009-12-09,22:10:00,5.0630,5.0990,5.0630,5.0920,1804
2009-12-09,22:15:00,5.0920,5.1090,5.0790,5.1090,660
2009-12-09,22:20:00,5.1100,5.1160,5.0860,5.0910,1274
2009-12-09,22:25:00,5.0910,5.0980,5.0780,5.0960,732
2009-12-09,22:30:00,5.0950,5.0980,5.0820,5.0830,909
2009-12-09,22:35:00,5.0830,5.0830,5.0400,5.0590,2559
2009-12-09,22:40:00,5.0600,5.0830,5.0530,5.0800,860
2009-12-09,22:45:00,5.0820,5.0950,5.0790,5.0900,876
2009-12-09,22:50:00,5.0900,5.0980,5.0830,5.0860,734
2009-12-09,22:55:00,5.0860,5.0890,5.0710,5.0800,672
2009-12-09,23:00:00,5.0780,5.0980,5.0750,5.0940,588
2009-12-09,23:05:00,5.0950,5.1090,5.0930,5.0970,959
2009-12-09,23:10:00,5.0990,5.1080,5.0940,5.1040,732
2009-12-09,23:15:00,5.1050,5.1140,5.0980,5.1130,909
2009-12-09,23:20:00,5.1150,5.1190,5.1100,5.1170,444
2009-12-09,23:25:00,5.1170,5.1370,5.1150,5.1240,1314
2009-12-09,23:30:00,5.1230,5.1300,5.0670,5.0990,1894
2009-12-09,23:35:00,5.0970,5.1070,5.0830,5.0980,878
2009-12-09,23:40:00,5.0960,5.1140,5.0780,5.0830,911
2009-12-09,23:45:00,5.0820,5.0920,5.0550,5.0720,1640
2009-12-09,23:50:00,5.0710,5.0860,5.0550,5.0590,973
2009-12-09,23:55:00,5.0580,5.0790,5.0550,5.0650,858
2009-12-10,00:00:00,5.0640,5.0660,5.0430,5.0460,1568
2009-12-10,00:05:00,5.0450,5.0520,5.0300,5.0440,1863
2009-12-10,00:10:00,5.0450,5.0460,5.0110,5.0330,2428
2009-12-10,00:15:00,5.0320,5.0450,5.0240,5.0270,953
2009-12-10,00:20:00,5.0260,5.0480,5.0260,5.0430,625
2009-12-10,00:25:00,5.0440,5.0470,5.0270,5.0430,596
2009-12-10,00:30:00,5.0440,5.0710,5.0430,5.0640,1157
2009-12-10,00:35:00,5.0650,5.0660,5.0510,5.0520,608
2009-12-10,00:40:00,5.0520,5.0520,5.0360,5.0470,997
2009-12-10,00:45:00,5.0490,5.0510,5.0260,5.0260,778
2009-12-10,00:50:00,5.0270,5.0400,5.0210,5.0250,787
2009-12-10,00:55:00,5.0250,5.0300,5.0150,5.0280,511
2009-12-10,01:00:00,5.0300,5.0300,5.0210,5.0260,463
2009-12-10,01:05:00,5.0240,5.0280,4.9780,4.9930,2206
2009-12-10,01:10:00,4.9930,5.0170,4.9900,5.0090,1242
2009-12-10,01:15:00,5.0070,5.0100,4.9730,4.9770,1641
2009-12-10,01:20:00,4.9770,4.9980,4.9700,4.9980,1448
2009-12-10,01:25:00,4.9980,5.0050,4.9920,4.9950,910
2009-12-10,01:30:00,4.9940,5.0070,4.9840,5.0040,812
2009-12-10,01:35:00,5.0050,5.0130,4.9770,4.9880,644
2009-12-10,01:40:00,4.9880,4.9920,4.9810,4.9860,432
2009-12-10,01:45:00,4.9860,5.0060,4.9830,4.9920,417
2009-12-10,01:50:00,4.9960,4.9990,4.9840,4.9970,533
2009-12-10,01:55:00,4.9960,5.0140,4.9950,5.0100,876
2009-12-10,02:00:00,5.0070,5.0180,4.9910,5.0160,689
2009-12-10,02:05:00,5.0170,5.0230,4.9940,5.0170,984
2009-12-10,02:10:00,5.0180,5.0240,5.0120,5.0170,557
2009-12-10,02:15:00,5.0170,5.0230,5.0000,5.0050,636
2009-12-10,02:20:00,5.0040,5.0060,4.9720,4.9800,1155
2009-12-10,02:25:00,4.9810,4.9920,4.9750,4.9860,281
2009-12-10,02:30:00,4.9880,4.9950,4.9520,4.9600,1929
2009-12-10,02:35:00,4.9600,4.9670,4.9510,4.9590,916
2009-12-10,02:40:00,4.9590,4.9670,4.9520,4.9670,626
2009-12-10,02:45:00,4.9670,4.9750,4.9640,4.9710,627
2009-12-10,02:50:00,4.9730,4.9750,4.9670,4.9740,160
2009-12-10,02:55:00,4.9750,4.9760,4.9360,4.9450,1565
2009-12-10,03:00:00,4.9450,4.9530,4.9390,4.9490,721
2009-12-10,03:05:00,4.9490,4.9510,4.9290,4.9450,803
2009-12-10,03:10:00,4.9460,4.9480,4.9330,4.9440,448
2009-12-10,03:15:00,4.9450,4.9460,4.9210,4.9370,1347
2009-12-10,03:20:00,4.9380,4.9380,4.9170,4.9280,1168
2009-12-10,03:25:00,4.9280,4.9330,4.8800,4.8940,4058
2009-12-10,03:30:00,4.8940,4.9000,4.8900,4.8970,962
2009-12-10,03:35:00,4.8970,4.8990,4.8940,4.8950,233
2009-12-10,03:40:00,4.8960,4.8990,4.8950,4.8980,153
2009-12-10,03:45:00,4.8980,4.8980,4.8800,4.8880,443
2009-12-10,03:50:00,4.8870,4.8930,4.8850,4.8910,193
2009-12-10,03:55:00,4.8890,4.8930,4.8820,4.8920,144
2009-12-10,04:00:00,4.8930,4.8960,4.8890,4.8950,258
2009-12-10,04:05:00,4.8950,4.8960,4.8920,4.8940,116
2009-12-10,04:10:00,4.8960,4.8970,4.8930,4.8950,326
2009-12-10,04:15:00,4.8950,4.9040,4.8930,4.9020,161
2009-12-10,04:20:00,4.9020,4.9070,4.9000,4.9010,137
2009-12-10,04:25:00,4.9000,4.9010,4.8980,4.8980,59
2009-12-10,04:30:00,4.8960,4.8960,4.8670,4.8760,520
2009-12-10,04:35:00,4.8780,4.8880,4.8760,4.8840,140
2009-12-10,04:40:00,4.8860,4.8880,4.8730,4.8740,103
2009-12-10,04:45:00,4.8760,4.8790,4.8730,4.8780,33
2009-12-10,04:50:00,4.8790,4.8790,4.8750,4.8780,18
2009-12-10,04:55:00,4.8770,4.8790,4.8740,4.8770,32
2009-12-10,05:00:00,4.8770,4.8850,4.8740,4.8770,80
2009-12-10,05:05:00,4.8760,4.8760,4.8730,4.8730,4
2009-12-10,05:10:00,4.8760,4.8800,4.8760,4.8790,44
2009-12-10,05:15:00,4.8840,4.8840,4.8750,4.8770,28
2009-12-10,05:20:00,4.8750,4.8750,4.8730,4.8750,3
2009-12-10,05:25:00,4.8770,4.8810,4.8750,4.8790,31
2009-12-10,05:30:00,4.8750,4.8790,4.8740,4.8790,58
2009-12-10,05:35:00,4.8790,4.8800,4.8790,4.8800,5
2009-12-10,05:40:00,4.8750,4.8800,4.8750,4.8770,16
2009-12-10,05:50:00,4.8770,4.8800,4.8770,4.8800,11
2009-12-10,05:55:00,4.8800,4.8980,4.8800,4.8850,19
2009-12-10,06:00:00,4.8820,4.9150,4.8810,4.8980,178
2009-12-10,06:05:00,4.8970,4.8970,4.8470,4.8790,277
2009-12-10,06:10:00,4.8770,4.8860,4.8770,4.8830,8
2009-12-10,06:35:00,4.8980,4.8980,4.8980,4.8980,1
2009-12-10,07:00:00,4.9000,4.9160,4.8970,4.9080,103
2009-12-10,07:05:00,4.9100,4.9100,4.9060,4.9100,4
2009-12-10,07:15:00,4.9150,4.9160,4.9150,4.9160,5
2009-12-10,07:20:00,4.9150,4.9160,4.9120,4.9160,6
2009-12-10,07:25:00,4.9150,4.9150,4.9100,4.9110,4
2009-12-10,07:30:00,4.9160,4.9160,4.9150,4.9150,8
2009-12-10,07:35:00,4.9150,4.9150,4.9150,4.9150,5
2009-12-10,07:40:00,4.9160,4.9160,4.9140,4.9140,4
2009-12-10,07:45:00,4.9140,4.9150,4.9140,4.9150,5
2009-12-10,07:50:00,4.9160,4.9160,4.9160,4.9160,2
2009-12-10,07:55:00,4.9160,4.9270,4.9160,4.9250,23
2009-12-10,08:00:00,4.9250,4.9290,4.9250,4.9290,8
2009-12-10,08:05:00,4.9300,4.9300,4.9290,4.9300,5
2009-12-10,08:10:00,4.9250,4.9310,4.9210,4.9210,25
2009-12-10,08:20:00,4.9180,4.9270,4.9170,4.9170,6
2009-12-10,08:35:00,4.9180,4.9180,4.9180,4.9180,1
2009-12-10,08:40:00,4.9240,4.9280,4.9240,4.9280,2
2009-12-10,08:50:00,4.9250,4.9250,4.9200,4.9220,3
2009-12-10,09:05:00,4.9290,4.9300,4.9290,4.9300,3
2009-12-10,09:20:00,4.9240,4.9240,4.9240,4.9240,1
2009-12-10,09:25:00,4.9300,4.9390,4.9300,4.9390,25
2009-12-10,09:30:00,4.9270,4.9400,4.9270,4.9400,74
2009-12-10,09:35:00,4.9410,4.9750,4.9410,4.9740,66
2009-12-10,09:40:00,4.9620,4.9620,4.9500,4.9580,4
2009-12-10,09:45:00,4.9560,4.9560,4.9500,4.9500,3
2009-12-10,09:50:00,4.9500,4.9500,4.9450,4.9500,3
2009-12-10,09:55:00,4.9510,4.9520,4.9510,4.9520,2
2009-12-10,10:00:00,4.9600,4.9600,4.9600,4.9600,1
2009-12-10,10:05:00,4.9510,4.9510,4.9510,4.9510,1
2009-12-10,10:15:00,4.9440,4.9440,4.9300,4.9300,23
2009-12-10,10:30:00,4.9340,4.9340,4.9300,4.9300,8
2009-12-10,10:35:00,4.9240,4.9280,4.9240,4.9250,7
2009-12-10,10:40:00,4.9260,4.9350,4.9260,4.9300,4
2009-12-10,10:45:00,4.9360,4.9360,4.9300,4.9300,5
2009-12-10,10:50:00,4.9360,4.9360,4.9330,4.9330,3
2009-12-10,10:55:00,4.9330,4.9400,4.9330,4.9400,4
2009-12-10,11:00:00,4.9330,4.9330,4.9240,4.9240,13
2009-12-10,11:05:00,4.9260,4.9300,4.9180,4.9190,18
2009-12-10,11:10:00,4.9190,4.9250,4.9180,4.9250,8
2009-12-10,11:20:00,4.9270,4.9290,4.9270,4.9290,9
2009-12-10,11:30:00,4.9210,4.9210,4.9210,4.9210,2
2009-12-10,11:40:00,4.9230,4.9230,4.9230,4.9230,2
2009-12-10,11:45:00,4.9250,4.9250,4.9250,4.9250,1
2009-12-10,11:55:00,4.9220,4.9330,4.9130,4.9190,23
2009-12-10,12:00:00,4.9210,4.9210,4.9190,4.9190,4
2009-12-10,12:05:00,4.9180,4.9180,4.9180,4.9180,2
2009-12-10,12:10:00,4.9190,4.9260,4.9180,4.9210,17
2009-12-10,12:15:00,4.9180,4.9250,4.9180,4.9220,35
2009-12-10,12:20:00,4.9200,4.9350,4.9200,4.9270,52
2009-12-10,12:25:00,4.9320,4.9320,4.9310,4.9320,8
2009-12-10,12:30:00,4.9330,4.9440,4.9320,4.9410,25
2009-12-10,12:35:00,4.9450,4.9470,4.9430,4.9470,13
2009-12-10,12:40:00,4.9460,4.9460,4.9420,4.9450,21
2009-12-10,12:45:00,4.9450,4.9470,4.9450,4.9450,4
2009-12-10,12:50:00,4.9470,4.9470,4.9450,4.9460,11
2009-12-10,12:55:00,4.9470,4.9470,4.9350,4.9380,16
2009-12-10,13:00:00,4.9410,4.9440,4.9410,4.9430,6
2009-12-10,13:05:00,4.9400,4.9470,4.9400,4.9470,26
2009-12-10,13:10:00,4.9470,4.9470,4.9440,4.9440,4
2009-12-10,13:15:00,4.9440,4.9440,4.9440,4.9440,1
2009-12-10,13:20:00,4.9440,4.9440,4.9420,4.9440,4
2009-12-10,13:25:00,4.9430,4.9450,4.9430,4.9430,7
2009-12-10,13:30:00,4.9430,4.9430,4.9430,4.9430,2
2009-12-10,13:35:00,4.9400,4.9430,4.9400,4.9430,3
2009-12-10,13:40:00,4.9360,4.9360,4.9360,4.9360,1
2009-12-10,13:45:00,4.9400,4.9430,4.9360,4.9370,9
2009-12-10,13:50:00,4.9390,4.9390,4.9350,4.9350,9
2009-12-10,13:55:00,4.9340,4.9340,4.9330,4.9330,4
2009-12-10,14:00:00,4.9390,4.9420,4.9370,4.9420,9
2009-12-10,14:05:00,4.9420,4.9420,4.9420,4.9420,1
2009-12-10,14:10:00,4.9430,4.9430,4.9430,4.9430,2
2009-12-10,14:15:00,4.9430,4.9430,4.9430,4.9430,7
2009-12-10,14:20:00,4.9430,4.9430,4.9410,4.9430,5
2009-12-10,14:25:00,4.9420,4.9420,4.9420,4.9420,7
2009-12-10,14:30:00,4.9420,4.9420,4.9410,4.9410,2
2009-12-10,14:35:00,4.9410,4.9410,4.9410,4.9410,2
2009-12-10,14:40:00,4.9380,4.9380,4.9380,4.9380,1
2009-12-10,14:45:00,4.9410,4.9410,4.9400,4.9400,3
2009-12-10,14:55:00,4.9430,4.9430,4.9430,4.9430,2
2009-12-10,15:00:00,4.9430,4.9430,4.9430,4.9430,4
2009-12-10,15:05:00,4.9380,4.9390,4.9350,4.9360,9
2009-12-10,15:10:00,4.9410,4.9410,4.9410,4.9410,1
2009-12-10,15:15:00,4.9430,4.9430,4.9430,4.9430,1
2009-12-10,15:20:00,4.9430,4.9430,4.9430,4.9430,4
2009-12-10,15:35:00,4.9430,4.9430,4.9430,4.9430,3
2009-12-10,15:45:00,4.9430,4.9430,4.9430,4.9430,7
2009-12-10,15:50:00,4.9430,4.9430,4.9430,4.9430,5
2009-12-10,15:55:00,4.9430,4.9430,4.9420,4.9430,4
2009-12-10,16:00:00,4.9430,4.9440,4.9430,4.9440,2
2009-12-10,16:05:00,4.9450,4.9550,4.9450,4.9550,19
2009-12-10,16:10:00,4.9540,4.9540,4.9540,4.9540,3
2009-12-10,16:15:00,4.9560,4.9600,4.9560,4.9580,19
2009-12-10,16:20:00,4.9580,4.9580,4.9580,4.9580,2
2009-12-10,16:25:00,4.9580,4.9580,4.9570,4.9580,6
2009-12-10,16:35:00,4.9560,4.9560,4.9540,4.9540,3
2009-12-10,16:40:00,4.9530,4.9560,4.9530,4.9560,6
2009-12-10,16:45:00,4.9560,4.9600,4.9560,4.9600,31
2009-12-10,16:50:00,4.9590,4.9660,4.9580,4.9660,34
2009-12-10,16:55:00,4.9670,4.9680,4.9650,4.9680,31
2009-12-10,17:00:00,4.9650,4.9650,4.9610,4.9630,5
2009-12-10,17:05:00,4.9620,4.9650,4.9620,4.9650,3
2009-12-10,17:10:00,4.9700,4.9700,4.9640,4.9700,15
2009-12-10,17:15:00,4.9670,4.9670,4.9670,4.9670,1
2009-12-10,17:20:00,4.9690,4.9690,4.9680,4.9680,2
2009-12-10,17:25:00,4.9660,4.9660,4.9660,4.9660,6
2009-12-10,17:30:00,4.9640,4.9640,4.9640,4.9640,1
2009-12-10,17:35:00,4.9630,4.9630,4.9600,4.9600,11
2009-12-10,17:40:00,4.9640,4.9640,4.9640,4.9640,1
2009-12-10,17:50:00,4.9640,4.9640,4.9640,4.9640,2
2009-12-10,17:55:00,4.9660,4.9660,4.9660,4.9660,1
2009-12-10,18:00:00,4.9690,4.9710,4.9680,4.9680,11
2009-12-10,18:05:00,4.9630,4.9630,4.9630,4.9630,5
2009-12-10,18:15:00,4.9640,4.9660,4.9640,4.9660,4
2009-12-10,18:25:00,4.9660,4.9660,4.9600,4.9660,25
2009-12-10,18:30:00,4.9630,4.9630,4.9630,4.9630,1
2009-12-10,18:35:00,4.9630,4.9660,4.9540,4.9640,38
2009-12-10,18:40:00,4.9630,4.9730,4.9630,4.9730,12
2009-12-10,18:45:00,4.9730,4.9740,4.9720,4.9720,15
2009-12-10,18:50:00,4.9740,4.9740,4.9710,4.9730,16
2009-12-10,18:55:00,4.9720,4.9720,4.9640,4.9670,9
2009-12-10,19:00:00,4.9670,4.9680,4.9650,4.9680,9
2009-12-10,19:05:00,4.9670,4.9690,4.9630,4.9660,19
2009-12-10,19:10:00,4.9670,4.9690,4.9590,4.9590,17
2009-12-10,19:15:00,4.9610,4.9630,4.9610,4.9630,2
2009-12-10,19:20:00,4.9590,4.9590,4.9550,4.9580,15
2009-12-10,19:25:00,4.9580,4.9610,4.9570,4.9600,36
2009-12-10,19:30:00,4.9610,4.9640,4.9600,4.9640,78
2009-12-10,19:35:00,4.9610,4.9640,4.9570,4.9570,23
2009-12-10,19:40:00,4.9580,4.9600,4.9580,4.9600,3
2009-12-10,19:45:00,4.9570,4.9570,4.9490,4.9540,32
2009-12-10,19:50:00,4.9460,4.9520,4.9460,4.9480,19
2009-12-10,19:55:00,4.9500,4.9500,4.9500,4.9500,1
2009-12-10,20:00:00,4.9500,4.9500,4.9460,4.9460,7
2009-12-10,20:05:00,4.9440,4.9620,4.9440,4.9600,33
2009-12-10,20:10:00,4.9590,4.9590,4.9480,4.9490,75
2009-12-10,20:15:00,4.9460,4.9460,4.9310,4.9380,91
2009-12-10,20:20:00,4.9330,4.9330,4.9220,4.9220,33
2009-12-10,20:25:00,4.9200,4.9210,4.9100,4.9160,88
2009-12-10,20:30:00,4.9160,4.9250,4.9160,4.9200,112
2009-12-10,20:35:00,4.9170,4.9200,4.8520,4.8680,646
2009-12-10,20:40:00,4.8660,4.8710,4.8530,4.8670,235
2009-12-10,20:45:00,4.8690,4.8690,4.8420,4.8460,247
2009-12-10,20:50:00,4.8470,4.8600,4.8370,4.8570,273
2009-12-10,20:55:00,4.8570,4.8720,4.8540,4.8720,214
2009-12-10,21:00:00,4.8700,4.8860,4.8670,4.8800,257
2009-12-10,21:05:00,4.8830,4.9240,4.8830,4.9080,495
2009-12-10,21:10:00,4.9110,4.9160,4.8920,4.9000,189
2009-12-10,21:15:00,4.8990,4.9000,4.8900,4.8940,293
2009-12-10,21:20:00,4.8900,4.8940,4.8850,4.8860,288
2009-12-10,21:25:00,4.8850,4.8860,4.8500,4.8780,515
2009-12-10,21:30:00,4.8760,4.9220,4.8710,4.9170,666
2009-12-10,21:35:00,4.9160,4.9300,4.9150,4.9150,642
2009-12-10,21:40:00,4.9140,4.9240,4.9020,4.9180,412
2009-12-10,21:45:00,4.9190,4.9390,4.9120,4.9230,570
2009-12-10,21:50:00,4.9220,4.9380,4.9140,4.9340,343
2009-12-10,21:55:00,4.9360,4.9490,4.9320,4.9450,579
2009-12-10,22:00:00,4.9460,4.9930,4.9320,4.9630,2884
2009-12-10,22:05:00,4.9640,4.9720,4.9570,4.9640,664
2009-12-10,22:10:00,4.9660,4.9690,4.9400,4.9460,700
2009-12-10,22:15:00,4.9470,4.9570,4.9370,4.9390,637
2009-12-10,22:20:00,4.9370,4.9400,4.9130,4.9160,1578
2009-12-10,22:25:00,4.9160,4.9190,4.9020,4.9140,1033
2009-12-10,22:30:00,4.9150,4.9330,4.9020,4.9200,1281
2009-12-10,22:35:00,4.9210,4.9580,4.9180,4.9530,1711
2009-12-10,22:40:00,4.9500,4.9670,4.9380,4.9380,1686
2009-12-10,22:45:00,4.9380,4.9600,4.9380,4.9510,631
2009-12-10,22:50:00,4.9520,4.9550,4.9220,4.9320,952
2009-12-10,22:55:00,4.9330,4.9550,4.9320,4.9540,583
2009-12-10,23:00:00,4.9540,4.9550,4.9370,4.9470,626
2009-12-10,23:05:00,4.9460,4.9480,4.9350,4.9380,445
2009-12-10,23:10:00,4.9380,4.9400,4.9190,4.9340,999
2009-12-10,23:15:00,4.9350,4.9380,4.9310,4.9360,307
2009-12-10,23:20:00,4.9340,4.9480,4.9330,4.9370,778
2009-12-10,23:25:00,4.9370,4.9450,4.9100,4.9170,770
2009-12-10,23:30:00,4.9250,5.3350,4.9250,5.2320,16333
2009-12-10,23:35:00,5.2330,5.2470,5.1800,5.2170,6811
2009-12-10,23:40:00,5.2180,5.2560,5.1860,5.1900,5116
2009-12-10,23:45:00,5.1900,5.2410,5.1900,5.2180,3529
2009-12-10,23:50:00,5.2190,5.2880,5.2150,5.2750,4857
2009-12-10,23:55:00,5.2740,5.2920,5.2550,5.2710,2875
2009-12-11,00:00:00,5.2720,5.2740,5.2330,5.2400,2394
2009-12-11,00:05:00,5.2420,5.2700,5.2350,5.2580,2167
2009-12-11,00:10:00,5.2590,5.2780,5.2420,5.2630,2173
2009-12-11,00:15:00,5.2630,5.2760,5.2590,5.2670,1645
2009-12-11,00:20:00,5.2680,5.2890,5.2670,5.2780,2317
2009-12-11,00:25:00,5.2790,5.2820,5.2580,5.2650,1487
2009-12-11,00:30:00,5.2650,5.2770,5.2530,5.2730,1757
2009-12-11,00:35:00,5.2760,5.2860,5.2630,5.2750,2018
2009-12-11,00:40:00,5.2750,5.2790,5.2590,5.2700,1067
2009-12-11,00:45:00,5.2690,5.2700,5.2550,5.2620,1446
2009-12-11,00:50:00,5.2630,5.2630,5.2260,5.2340,1298
2009-12-11,00:55:00,5.2320,5.2550,5.2320,5.2550,1000
2009-12-11,01:00:00,5.2550,5.2820,5.2540,5.2680,1273
2009-12-11,01:05:00,5.2700,5.2700,5.2450,5.2560,1048
2009-12-11,01:10:00,5.2560,5.2730,5.2550,5.2640,947
2009-12-11,01:15:00,5.2640,5.2690,5.2500,5.2550,709
2009-12-11,01:20:00,5.2560,5.2580,5.2200,5.2280,1142
2009-12-11,01:25:00,5.2270,5.2470,5.2220,5.2420,972
2009-12-11,01:30:00,5.2430,5.2580,5.2400,5.2500,798
2009-12-11,01:35:00,5.2520,5.2600,5.2470,5.2520,877
2009-12-11,01:40:00,5.2520,5.2580,5.2480,5.2490,388
2009-12-11,01:45:00,5.2480,5.2770,5.2460,5.2720,1206
2009-12-11,01:50:00,5.2740,5.2820,5.2700,5.2750,697
2009-12-11,01:55:00,5.2770,5.2790,5.2650,5.2690,613
2009-12-11,02:00:00,5.2680,5.2700,5.2590,5.2590,659
2009-12-11,02:05:00,5.2600,5.2770,5.2570,5.2750,526
2009-12-11,02:10:00,5.2750,5.2790,5.2690,5.2710,322
2009-12-11,02:15:00,5.2700,5.2770,5.2690,5.2740,744
2009-12-11,02:20:00,5.2740,5.2920,5.2690,5.2850,1532
2009-12-11,02:25:00,5.2860,5.2930,5.2750,5.2800,681
2009-12-11,02:30:00,5.2810,5.3160,5.2780,5.3150,2008
2009-12-11,02:35:00,5.3150,5.3200,5.3020,5.3180,2263
2009-12-11,02:40:00,5.3160,5.3210,5.3050,5.3190,1276
2009-12-11,02:45:00,5.3190,5.3470,5.3170,5.3360,3326
2009-12-11,02:50:00,5.3340,5.3390,5.3150,5.3170,856
2009-12-11,02:55:00,5.3160,5.3240,5.3080,5.3230,1036
2009-12-11,03:00:00,5.3250,5.3320,5.3160,5.3210,965
2009-12-11,03:05:00,5.3220,5.3220,5.2960,5.3040,1036
2009-12-11,03:10:00,5.3020,5.3260,5.3010,5.3210,602
2009-12-11,03:15:00,5.3200,5.3220,5.2970,5.3040,1109
2009-12-11,03:20:00,5.3050,5.3080,5.2820,5.2820,1504
2009-12-11,03:25:00,5.2830,5.3110,5.2470,5.3060,6414
2009-12-11,03:30:00,5.3060,5.3100,5.2970,5.3010,1432
2009-12-11,03:35:00,5.3010,5.3040,5.2980,5.2990,248
2009-12-11,03:40:00,5.2990,5.3090,5.2990,5.3060,279
2009-12-11,03:45:00,5.3060,5.3070,5.2980,5.3010,150
2009-12-11,03:50:00,5.3000,5.3040,5.2980,5.2980,133
2009-12-11,03:55:00,5.2990,5.3010,5.2940,5.2950,160
2009-12-11,04:00:00,5.2940,5.2940,5.2890,5.2910,58
2009-12-11,04:05:00,5.2910,5.2960,5.2900,5.2920,150
2009-12-11,04:10:00,5.2900,5.2950,5.2810,5.2930,185
2009-12-11,04:15:00,5.2920,5.2970,5.2900,5.2930,49
2009-12-11,04:20:00,5.2940,5.2960,5.2850,5.2850,132
2009-12-11,04:25:00,5.2870,5.2900,5.2840,5.2850,73
2009-12-11,04:30:00,5.2850,5.2920,5.2850,5.2890,132
2009-12-11,04:35:00,5.2880,5.2970,5.2870,5.2950,128
2009-12-11,04:40:00,5.2950,5.2970,5.2890,5.2940,79
2009-12-11,04:45:00,5.2940,5.2950,5.2900,5.2900,50
2009-12-11,04:50:00,5.2910,5.2930,5.2880,5.2880,124
2009-12-11,04:55:00,5.2880,5.2900,5.2850,5.2900,82
2009-12-11,05:00:00,5.2860,5.2940,5.2850,5.2920,40
2009-12-11,05:05:00,5.2930,5.2930,5.2900,5.2900,33
2009-12-11,05:10:00,5.2900,5.2900,5.2880,5.2890,14
2009-12-11,05:15:00,5.2880,5.2930,5.2850,5.2900,64
2009-12-11,05:20:00,5.2890,5.2890,5.2720,5.2770,187
2009-12-11,05:25:00,5.2820,5.2830,5.2740,5.2750,32
2009-12-11,05:30:00,5.2800,5.2820,5.2800,5.2800,7
2009-12-11,05:35:00,5.2820,5.2830,5.2800,5.2810,17
2009-12-11,05:40:00,5.2810,5.2810,5.2770,5.2800,11
2009-12-11,05:45:00,5.2980,5.2980,5.2780,5.2780,4
2009-12-11,05:50:00,5.2830,5.2830,5.2770,5.2770,12
2009-12-11,05:55:00,5.2760,5.2850,5.2760,5.2840,12
2009-12-11,06:00:00,5.2790,5.2790,5.2670,5.2720,48
2009-12-11,06:05:00,5.2690,5.2700,5.2660,5.2700,20
2009-12-11,06:10:00,5.2660,5.2700,5.2610,5.2610,32
2009-12-11,06:35:00,5.2980,5.2980,5.2980,5.2980,1
2009-12-11,07:00:00,5.2600,5.2660,5.2600,5.2650,20
2009-12-11,07:05:00,5.2660,5.2660,5.2500,5.2520,39
2009-12-11,07:10:00,5.2500,5.2560,5.2470,5.2530,48
2009-12-11,07:15:00,5.2530,5.2580,5.2490,5.2520,13
2009-12-11,07:20:00,5.2500,5.2500,5.2420,5.2420,22
2009-12-11,07:25:00,5.2490,5.2490,5.2450,5.2450,4
2009-12-11,07:30:00,5.2480,5.2490,5.2430,5.2470,19
2009-12-11,07:35:00,5.2480,5.2530,5.2450,5.2530,8
2009-12-11,07:40:00,5.2620,5.2620,5.2620,5.2620,2
2009-12-11,07:45:00,5.2620,5.2620,5.2470,5.2470,33
2009-12-11,07:50:00,5.2500,5.2570,5.2430,5.2460,8
2009-12-11,07:55:00,5.2490,5.2500,5.2480,5.2480,7
2009-12-11,08:00:00,5.2480,5.2480,5.2460,5.2460,14
2009-12-11,08:05:00,5.2550,5.2550,5.2480,5.2480,11
2009-12-11,08:10:00,5.2480,5.2480,5.2410,5.2410,20
2009-12-11,08:15:00,5.2480,5.2480,5.2480,5.2480,10
2009-12-11,08:20:00,5.2520,5.2540,5.2500,5.2500,20
2009-12-11,08:25:00,5.2520,5.2520,5.2340,5.2340,42
2009-12-11,08:30:00,5.2370,5.2400,5.2330,5.2400,7
2009-12-11,08:35:00,5.2420,5.2430,5.2400,5.2400,10
2009-12-11,08:40:00,5.2460,5.2460,5.2270,5.2270,45
2009-12-11,08:45:00,5.2320,5.2320,5.2320,5.2320,7
2009-12-11,08:50:00,5.2310,5.2310,5.2310,5.2310,1
2009-12-11,08:55:00,5.2280,5.2320,5.2280,5.2320,8
2009-12-11,09:00:00,5.2270,5.2270,5.2200,5.2200,24
2009-12-11,09:05:00,5.2260,5.2320,5.2260,5.2320,6
2009-12-11,09:10:00,5.2320,5.2420,5.2320,5.2420,14
2009-12-11,09:15:00,5.2430,5.2460,5.2430,5.2460,2
2009-12-11,09:20:00,5.2470,5.2470,5.2300,5.2300,37
2009-12-11,09:25:00,5.2370,5.2370,5.2330,5.2330,5
2009-12-11,09:30:00,5.2410,5.2410,5.2410,5.2410,1
2009-12-11,09:35:00,5.2410,5.2500,5.2410,5.2500,35
2009-12-11,09:40:00,5.2500,5.2500,5.2500,5.2500,2
2009-12-11,09:45:00,5.2500,5.2550,5.2500,5.2550,8
2009-12-11,09:50:00,5.2520,5.2520,5.2520,5.2520,3
2009-12-11,09:55:00,5.2520,5.2530,5.2500,5.2530,17
2009-12-11,10:00:00,5.2550,5.2700,5.2550,5.2700,26
2009-12-11,10:05:00,5.2700,5.2700,5.2640,5.2660,4
2009-12-11,10:10:00,5.2630,5.2630,5.2630,5.2630,5
2009-12-11,10:15:00,5.2660,5.2660,5.2580,5.2630,7
2009-12-11,10:20:00,5.2630,5.2630,5.2630,5.2630,1
2009-12-11,10:25:00,5.2680,5.2680,5.2680,5.2680,1
2009-12-11,10:30:00,5.2680,5.2700,5.2650,5.2650,20
2009-12-11,10:35:00,5.2650,5.2650,5.2580,5.2580,8
2009-12-11,10:50:00,5.2630,5.2630,5.2500,5.2500,12
2009-12-11,10:55:00,5.2460,5.2460,5.2460,5.2460,1
2009-12-11,11:00:00,5.2480,5.2480,5.2450,5.2470,5
2009-12-11,11:05:00,5.2460,5.2460,5.2460,5.2460,2
2009-12-11,11:10:00,5.2480,5.2480,5.2450,5.2480,20
2009-12-11,11:15:00,5.2450,5.2450,5.2400,5.2420,9
2009-12-11,11:20:00,5.2400,5.2400,5.2380,5.2380,12
2009-12-11,11:25:00,5.2390,5.2390,5.2390,5.2390,7
2009-12-11,11:40:00,5.2390,5.2390,5.2380,5.2380,3
2009-12-11,11:45:00,5.2380,5.2380,5.2380,5.2380,1
2009-12-11,11:50:00,5.2410,5.2410,5.2410,5.2410,2
2009-12-11,11:55:00,5.2410,5.2410,5.2350,5.2350,11
2009-12-11,12:10:00,5.2400,5.2400,5.2360,5.2360,2
2009-12-11,12:20:00,5.2360,5.2360,5.2320,5.2320,14
2009-12-11,12:30:00,5.2360,5.2400,5.2360,5.2400,20
2009-12-11,12:35:00,5.2430,5.2590,5.2430,5.2580,11
2009-12-11,12:40:00,5.2590,5.2600,5.2540,5.2540,6
2009-12-11,12:45:00,5.2560,5.2560,5.2490,5.2550,5
2009-12-11,12:50:00,5.2580,5.2670,5.2580,5.2670,14
2009-12-11,13:00:00,5.2640,5.2640,5.2640,5.2640,1
2009-12-11,13:05:00,5.2600,5.2610,5.2600,5.2610,3
2009-12-11,13:10:00,5.2600,5.2640,5.2600,5.2600,35
2009-12-11,13:15:00,5.2600,5.2610,5.2580,5.2580,12
2009-12-11,13:20:00,5.2540,5.2540,5.2500,5.2500,4
2009-12-11,13:25:00,5.2520,5.2520,5.2450,5.2450,4
2009-12-11,13:30:00,5.2460,5.2480,5.2430,5.2480,4
2009-12-11,13:35:00,5.2500,5.2500,5.2500,5.2500,2
2009-12-11,13:40:00,5.2460,5.2460,5.2460,5.2460,1
2009-12-11,13:45:00,5.2470,5.2470,5.2470,5.2470,1
2009-12-11,13:50:00,5.2450,5.2470,5.2390,5.2420,25
2009-12-11,13:55:00,5.2390,5.2400,5.2390,5.2390,5
2009-12-11,14:00:00,5.2400,5.2400,5.2370,5.2400,6
2009-12-11,14:05:00,5.2400,5.2400,5.2400,5.2400,1
2009-12-11,14:15:00,5.2420,5.2420,5.2320,5.2320,21
2009-12-11,14:20:00,5.2370,5.2420,5.2370,5.2420,6
2009-12-11,14:25:00,5.2420,5.2420,5.2400,5.2400,7
2009-12-11,14:30:00,5.2430,5.2430,5.2410,5.2420,3
2009-12-11,14:40:00,5.2430,5.2430,5.2380,5.2380,6
2009-12-11,14:45:00,5.2380,5.2430,5.2380,5.2430,3
2009-12-11,14:50:00,5.2420,5.2420,5.2420,5.2420,1
2009-12-11,14:55:00,5.2440,5.2450,5.2440,5.2450,2
2009-12-11,15:00:00,5.2430,5.2450,5.2390,5.2390,15
2009-12-11,15:05:00,5.2410,5.2410,5.2330,5.2330,16
2009-12-11,15:10:00,5.2330,5.2340,5.2320,5.2320,10
2009-12-11,15:15:00,5.2330,5.2330,5.2300,5.2300,8
2009-12-11,15:20:00,5.2320,5.2330,5.2320,5.2330,3
2009-12-11,15:25:00,5.2350,5.2380,5.2350,5.2380,11
2009-12-11,15:30:00,5.2380,5.2380,5.2380,5.2380,1
2009-12-11,15:35:00,5.2380,5.2380,5.2380,5.2380,1
2009-12-11,15:40:00,5.2410,5.2600,5.2410,5.2520,46
2009-12-11,15:45:00,5.2520,5.2520,5.2520,5.2520,2
2009-12-11,15:50:00,5.2450,5.2450,5.2450,5.2450,1
2009-12-11,15:55:00,5.2420,5.2420,5.2420,5.2420,1
2009-12-11,16:00:00,5.2420,5.2450,5.2420,5.2450,5
2009-12-11,16:05:00,5.2470,5.2470,5.2470,5.2470,2
2009-12-11,16:15:00,5.2510,5.2510,5.2510,5.2510,1
2009-12-11,16:20:00,5.2500,5.2540,5.2500,5.2540,7
2009-12-11,16:25:00,5.2520,5.2540,5.2480,5.2540,114
2009-12-11,16:30:00,5.2560,5.2570,5.2530,5.2530,117
2009-12-11,16:35:00,5.2530,5.2590,5.2530,5.2570,7
2009-12-11,16:40:00,5.2580,5.2580,5.2570,5.2580,5
2009-12-11,16:45:00,5.2550,5.2580,5.2540,5.2540,22
2009-12-11,16:50:00,5.2540,5.2540,5.2540,5.2540,1
2009-12-11,16:55:00,5.2490,5.2570,5.2490,5.2570,2
2009-12-11,17:00:00,5.2510,5.2510,5.2460,5.2460,4
2009-12-11,17:05:00,5.2500,5.2500,5.2440,5.2440,10
2009-12-11,17:10:00,5.2450,5.2470,5.2300,5.2350,37
2009-12-11,17:15:00,5.2360,5.2400,5.2360,5.2400,32
2009-12-11,17:20:00,5.2400,5.2410,5.2350,5.2350,65
2009-12-11,17:25:00,5.2350,5.2360,5.2350,5.2360,30
2009-12-11,17:30:00,5.2350,5.2450,5.2270,5.2420,115
2009-12-11,17:35:00,5.2410,5.2460,5.2400,5.2460,21
2009-12-11,17:40:00,5.2450,5.2450,5.2380,5.2400,29
2009-12-11,17:45:00,5.2390,5.2400,5.2370,5.2400,17
2009-12-11,17:50:00,5.2380,5.2430,5.2380,5.2410,7
2009-12-11,17:55:00,5.2420,5.2450,5.2420,5.2450,5
2009-12-11,18:00:00,5.2450,5.2450,5.2380,5.2440,8
2009-12-11,18:05:00,5.2430,5.2460,5.2380,5.2390,18
2009-12-11,18:10:00,5.2390,5.2390,5.2350,5.2350,13
2009-12-11,18:15:00,5.2390,5.2390,5.2350,5.2350,7
2009-12-11,18:20:00,5.2350,5.2380,5.2320,5.2360,57
2009-12-11,18:25:00,5.2360,5.2380,5.2270,5.2370,30
2009-12-11,18:30:00,5.2370,5.2400,5.2360,5.2400,7
2009-12-11,18:35:00,5.2440,5.2530,5.2440,5.2530,17
2009-12-11,18:40:00,5.2520,5.2570,5.2410,5.2410,8
2009-12-11,18:45:00,5.2470,5.2470,5.2470,5.2470,1
2009-12-11,18:50:00,5.2500,5.2590,5.2500,5.2580,13
2009-12-11,18:55:00,5.2600,5.2650,5.2560,5.2650,27
2009-12-11,19:00:00,5.2660,5.2700,5.2630,5.2660,78
2009-12-11,19:05:00,5.2680,5.2770,5.2660,5.2770,54
2009-12-11,19:10:00,5.2740,5.2770,5.2670,5.2700,40
2009-12-11,19:15:00,5.2710,5.2730,5.2680,5.2680,59
2009-12-11,19:20:00,5.2680,5.2810,5.2670,5.2780,125
2009-12-11,19:25:00,5.2790,5.2790,5.2700,5.2760,42
2009-12-11,19:30:00,5.2750,5.2800,5.2740,5.2800,10
2009-12-11,19:35:00,5.2760,5.2760,5.2690,5.2710,113
2009-12-11,19:40:00,5.2720,5.2730,5.2670,5.2690,103
2009-12-11,19:45:00,5.2730,5.2810,5.2730,5.2760,128
2009-12-11,19:50:00,5.2760,5.2790,5.2740,5.2740,45
2009-12-11,19:55:00,5.2750,5.2780,5.2560,5.2600,104
2009-12-11,20:00:00,5.2590,5.2680,5.2590,5.2650,29
2009-12-11,20:05:00,5.2660,5.2740,5.2660,5.2740,20
2009-12-11,20:10:00,5.2740,5.2880,5.2730,5.2810,94
2009-12-11,20:15:00,5.2830,5.2890,5.2830,5.2860,121
2009-12-11,20:20:00,5.2850,5.2860,5.2780,5.2780,89
2009-12-11,20:25:00,5.2780,5.2900,5.2750,5.2880,95
2009-12-11,20:30:00,5.2860,5.2860,5.2780,5.2780,114
2009-12-11,20:35:00,5.2770,5.2820,5.2690,5.2740,116
2009-12-11,20:40:00,5.2700,5.2850,5.2690,5.2850,81
2009-12-11,20:45:00,5.2780,5.2780,5.2670,5.2680,87
2009-12-11,20:50:00,5.2710,5.2730,5.2630,5.2660,218
2009-12-11,20:55:00,5.2670,5.2790,5.2670,5.2750,108
2009-12-11,21:00:00,5.2770,5.2800,5.2730,5.2800,190
2009-12-11,21:05:00,5.2800,5.2800,5.2660,5.2690,215
2009-12-11,21:10:00,5.2670,5.2730,5.2450,5.2570,590
2009-12-11,21:15:00,5.2580,5.2620,5.2520,5.2530,289
2009-12-11,21:20:00,5.2510,5.2520,5.2330,5.2460,667
2009-12-11,21:25:00,5.2460,5.2460,5.2000,5.2240,1059
2009-12-11,21:30:00,5.2220,5.2400,5.2200,5.2270,538
2009-12-11,21:35:00,5.2280,5.2290,5.2170,5.2220,319
2009-12-11,21:40:00,5.2220,5.2400,5.2220,5.2390,489
2009-12-11,21:45:00,5.2380,5.2700,5.2340,5.2620,796
2009-12-11,21:50:00,5.2650,5.2850,5.2610,5.2630,709
2009-12-11,21:55:00,5.2640,5.2780,5.2510,5.2520,1229
2009-12-11,22:00:00,5.2500,5.2750,5.2310,5.2420,2170
2009-12-11,22:05:00,5.2420,5.2460,5.2300,5.2350,883
2009-12-11,22:10:00,5.2340,5.2530,5.2270,5.2440,1597
2009-12-11,22:15:00,5.2430,5.2500,5.2340,5.2460,1057
2009-12-11,22:20:00,5.2450,5.3240,5.2450,5.3160,2686
2009-12-11,22:25:00,5.3170,5.3270,5.2900,5.2950,1789
2009-12-11,22:30:00,5.2950,5.2980,5.2620,5.2670,2205
2009-12-11,22:35:00,5.2680,5.2850,5.2600,5.2750,1064
2009-12-11,22:40:00,5.2770,5.3070,5.2730,5.2960,1372
2009-12-11,22:45:00,5.2960,5.3120,5.2840,5.3090,1617
2009-12-11,22:50:00,5.3090,5.3150,5.2930,5.3050,1170
2009-12-11,22:55:00,5.3050,5.3360,5.3000,5.3290,2035
2009-12-11,23:00:00,5.3310,5.3350,5.3110,5.3330,1971
2009-12-11,23:05:00,5.3340,5.3750,5.3300,5.3620,3921
2009-12-11,23:10:00,5.3640,5.3680,5.3560,5.3570,1254
2009-12-11,23:15:00,5.3580,5.3610,5.3210,5.3320,1724
2009-12-11,23:20:00,5.3330,5.3480,5.3260,5.3260,939
2009-12-11,23:25:00,5.3260,5.3340,5.3060,5.3300,1263
2009-12-11,23:30:00,5.3280,5.3330,5.3050,5.3060,745
2009-12-11,23:35:00,5.3070,5.3160,5.2950,5.3070,743
2009-12-11,23:40:00,5.3070,5.3150,5.2860,5.2930,873
2009-12-11,23:45:00,5.2950,5.3020,5.2820,5.2850,729
2009-12-11,23:50:00,5.2840,5.2860,5.2530,5.2690,1782
2009-12-11,23:55:00,5.2700,5.2870,5.2700,5.2820,861
2009-12-12,00:00:00,5.2810,5.2840,5.2620,5.2690,668
2009-12-12,00:05:00,5.2680,5.2770,5.2530,5.2540,644
2009-12-12,00:10:00,5.2540,5.2550,5.2350,5.2400,1026
2009-12-12,00:15:00,5.2380,5.2710,5.2370,5.2630,856
2009-12-12,00:20:00,5.2630,5.2790,5.2580,5.2690,778
2009-12-12,00:25:00,5.2650,5.2840,5.2610,5.2820,969
2009-12-12,00:30:00,5.2820,5.3170,5.2800,5.3130,1651
2009-12-12,00:35:00,5.3130,5.3130,5.2910,5.2960,623
2009-12-12,00:40:00,5.2960,5.2960,5.2870,5.2950,298
2009-12-12,00:45:00,5.2930,5.2930,5.2750,5.2840,749
2009-12-12,00:50:00,5.2840,5.2970,5.2690,5.2720,526
2009-12-12,00:55:00,5.2710,5.2720,5.2630,5.2690,359
2009-12-12,01:00:00,5.2680,5.2800,5.2670,5.2720,411
2009-12-12,01:05:00,5.2750,5.2750,5.2660,5.2690,318
2009-12-12,01:10:00,5.2700,5.2700,5.2540,5.2550,500
2009-12-12,01:15:00,5.2550,5.2630,5.2520,5.2540,243
2009-12-12,01:20:00,5.2540,5.2750,5.2530,5.2730,289
2009-12-12,01:25:00,5.2720,5.2750,5.2610,5.2670,334
2009-12-12,01:30:00,5.2650,5.2700,5.2580,5.2670,294
2009-12-12,01:35:00,5.2660,5.2720,5.2600,5.2680,213
2009-12-12,01:40:00,5.2690,5.2710,5.2590,5.2660,248
2009-12-12,01:45:00,5.2650,5.2680,5.2510,5.2560,288
2009-12-12,01:50:00,5.2550,5.2560,5.2400,5.2480,585
2009-12-12,01:55:00,5.2460,5.2540,5.2270,5.2330,627
2009-12-12,02:00:00,5.2340,5.2350,5.2270,5.2320,577
2009-12-12,02:05:00,5.2320,5.2360,5.2140,5.2200,941
2009-12-12,02:10:00,5.2200,5.2320,5.2100,5.2210,980
2009-12-12,02:15:00,5.2240,5.2460,5.2230,5.2430,1076
2009-12-12,02:20:00,5.2420,5.2440,5.2240,5.2260,544
2009-12-12,02:25:00,5.2270,5.2400,5.2200,5.2350,481
2009-12-12,02:30:00,5.2330,5.2350,5.2170,5.2210,497
2009-12-12,02:35:00,5.2220,5.2270,5.2100,5.2100,586
2009-12-12,02:40:00,5.2110,5.2300,5.2110,5.2260,599
2009-12-12,02:45:00,5.2270,5.2320,5.2120,5.2220,538
2009-12-12,02:50:00,5.2200,5.2210,5.1910,5.1950,1211
2009-12-12,02:55:00,5.1960,5.2220,5.1940,5.2130,1261
2009-12-12,03:00:00,5.2130,5.2280,5.2070,5.2110,787
2009-12-12,03:05:00,5.2120,5.2120,5.1820,5.1850,1426
2009-12-12,03:10:00,5.1860,5.1980,5.1860,5.1930,601
2009-12-12,03:15:00,5.1940,5.1990,5.1730,5.1740,1721
2009-12-12,03:20:00,5.1750,5.1810,5.1620,5.1670,1472
2009-12-12,03:25:00,5.1650,5.1720,5.1520,5.1620,2917
2009-12-12,03:30:00,5.1630,5.1670,5.1550,5.1570,784
2009-12-12,03:35:00,5.1580,5.1600,5.1360,5.1490,967
2009-12-12,03:40:00,5.1480,5.1510,5.1370,5.1430,378
2009-12-12,03:45:00,5.1430,5.1440,5.1370,5.1400,177
2009-12-12,03:50:00,5.1400,5.1420,5.1370,5.1400,107
2009-12-12,03:55:00,5.1400,5.1630,5.1250,5.1280,544
2009-12-12,04:00:00,5.1290,5.1320,5.1210,5.1290,312
2009-12-12,04:05:00,5.1280,5.1320,5.1270,5.1300,56
2009-12-12,04:10:00,5.1290,5.1320,5.1280,5.1300,76
2009-12-12,04:15:00,5.1310,5.1370,5.1300,5.1360,160
2009-12-12,04:20:00,5.1350,5.1410,5.1340,5.1380,62
2009-12-12,04:25:00,5.1400,5.1400,5.1360,5.1380,39
2009-12-12,04:30:00,5.1380,5.1390,5.1330,5.1340,75
2009-12-12,04:35:00,5.1340,5.1420,5.1340,5.1400,123
2009-12-12,04:40:00,5.1380,5.1410,5.1330,5.1380,90
2009-12-12,04:45:00,5.1380,5.1410,5.1370,5.1410,49
2009-12-12,04:50:00,5.1410,5.1420,5.1400,5.1420,49
2009-12-12,04:55:00,5.1420,5.1470,5.1420,5.1470,89
2009-12-12,05:00:00,5.1470,5.1470,5.1410,5.1470,75
2009-12-12,05:05:00,5.1470,5.1580,5.1470,5.1500,52
2009-12-12,05:10:00,5.1500,5.1510,5.1480,5.1510,4
2009-12-12,05:15:00,5.1530,5.1570,5.1530,5.1540,8
2009-12-12,05:20:00,5.1530,5.1540,5.1490,5.1540,19
2009-12-12,05:25:00,5.1520,5.1570,5.1470,5.1550,96
2009-12-12,05:30:00,5.1560,5.1610,5.1550,5.1610,37
2009-12-12,05:35:00,5.1560,5.1590,5.1560,5.1560,3
2009-12-12,05:40:00,5.1590,5.1600,5.1460,5.1530,72
2009-12-12,05:45:00,5.1540,5.1630,5.1460,5.1550,41
2009-12-12,05:50:00,5.1520,5.1550,5.1520,5.1550,7
2009-12-12,05:55:00,5.1560,5.1570,5.1560,5.1570,4
2009-12-12,06:00:00,5.1520,5.1560,5.1490,5.1530,23
2009-12-12,06:05:00,5.1530,5.1530,5.1490,5.1510,3
2009-12-12,06:10:00,5.1470,5.1470,5.1440,5.1440,5
2009-12-12,06:35:00,5.1630,5.1630,5.1630,5.1630,1
2009-12-14,07:00:00,5.2350,5.2540,5.2310,5.2400,184
2009-12-14,07:05:00,5.2440,5.2500,5.2400,5.2420,44
2009-12-14,07:10:00,5.2490,5.2500,5.2300,5.2390,63
2009-12-14,07:15:00,5.2390,5.2560,5.2350,5.2500,94
2009-12-14,07:20:00,5.2500,5.2550,5.2460,5.2510,32
2009-12-14,07:25:00,5.2500,5.2520,5.2420,5.2520,6
2009-12-14,07:30:00,5.2520,5.2520,5.2400,5.2400,5
2009-12-14,07:35:00,5.2410,5.2420,5.2400,5.2420,4
2009-12-14,07:40:00,5.2460,5.2500,5.2440,5.2500,9
2009-12-14,07:45:00,5.2460,5.2460,5.2410,5.2450,9
2009-12-14,07:50:00,5.2480,5.2590,5.2480,5.2590,6
2009-12-14,07:55:00,5.2570,5.2630,5.2570,5.2630,6
2009-12-14,08:00:00,5.2540,5.2620,5.2540,5.2620,5
2009-12-14,08:05:00,5.2630,5.2730,5.2620,5.2650,40
2009-12-14,08:15:00,5.2670,5.2700,5.2630,5.2640,5
2009-12-14,08:20:00,5.2620,5.2730,5.2620,5.2730,12
2009-12-14,08:25:00,5.2720,5.2730,5.2680,5.2680,4
2009-12-14,08:30:00,5.2680,5.2710,5.2680,5.2710,3
2009-12-14,08:35:00,5.2700,5.2700,5.2700,5.2700,5
2009-12-14,08:40:00,5.2710,5.2710,5.2670,5.2680,10
2009-12-14,08:50:00,5.2720,5.2830,5.2720,5.2810,55
2009-12-14,08:55:00,5.2810,5.2810,5.2740,5.2750,10
2009-12-14,09:00:00,5.2680,5.2760,5.2680,5.2760,3
2009-12-14,09:10:00,5.2750,5.2890,5.2750,5.2890,27
2009-12-14,09:20:00,5.2810,5.2810,5.2810,5.2810,1
2009-12-14,09:25:00,5.2750,5.2750,5.2750,5.2750,1
2009-12-14,09:30:00,5.2740,5.2740,5.2730,5.2730,4
2009-12-14,09:40:00,5.2710,5.2710,5.2700,5.2700,3
2009-12-14,09:45:00,5.2770,5.2770,5.2770,5.2770,1
2009-12-14,09:50:00,5.2680,5.2770,5.2680,5.2770,18
2009-12-14,09:55:00,5.2750,5.2750,5.2750,5.2750,3
2009-12-14,10:00:00,5.2750,5.2750,5.2750,5.2750,2
2009-12-14,10:05:00,5.2750,5.2750,5.2750,5.2750,2
2009-12-14,10:10:00,5.2800,5.2800,5.2800,5.2800,4
2009-12-14,10:15:00,5.2800,5.2890,5.2800,5.2890,11
2009-12-14,10:20:00,5.2890,5.2960,5.2860,5.2910,121
2009-12-14,10:25:00,5.2940,5.2960,5.2920,5.2960,12
2009-12-14,10:30:00,5.2880,5.2900,5.2830,5.2830,8
2009-12-14,10:35:00,5.2820,5.2820,5.2820,5.2820,1
2009-12-14,10:40:00,5.2810,5.2810,5.2810,5.2810,1
2009-12-14,10:45:00,5.2810,5.2970,5.2800,5.2970,11
2009-12-14,10:55:00,5.2920,5.2930,5.2920,5.2930,4
2009-12-14,11:00:00,5.2930,5.2930,5.2900,5.2900,4
2009-12-14,11:05:00,5.2870,5.2870,5.2860,5.2860,2
2009-12-14,11:10:00,5.2870,5.2870,5.2860,5.2860,9
2009-12-14,11:20:00,5.2860,5.2860,5.2860,5.2860,1
2009-12-14,11:25:00,5.2860,5.2890,5.2860,5.2890,2
2009-12-14,11:30:00,5.2860,5.2910,5.2860,5.2910,6
2009-12-14,11:35:00,5.2910,5.2930,5.2910,5.2930,5
2009-12-14,11:40:00,5.2930,5.3000,5.2920,5.2980,31
2009-12-14,11:45:00,5.3010,5.3010,5.3010,5.3010,4
2009-12-14,11:55:00,5.2960,5.3040,5.2960,5.3040,4
2009-12-14,12:05:00,5.3020,5.3120,5.3020,5.3120,21
2009-12-14,12:10:00,5.3000,5.3000,5.2970,5.2970,4
2009-12-14,12:15:00,5.2970,5.2970,5.2950,5.2960,21
2009-12-14,12:20:00,5.2960,5.3000,5.2960,5.3000,10
2009-12-14,12:25:00,5.2980,5.3030,5.2900,5.3030,13
2009-12-14,12:30:00,5.2960,5.2990,5.2900,5.2900,40
2009-12-14,12:35:00,5.2860,5.2860,5.2800,5.2820,17
2009-12-14,12:40:00,5.2810,5.2950,5.2800,5.2900,17
2009-12-14,12:45:00,5.2900,5.2900,5.2900,5.2900,1
2009-12-14,12:50:00,5.2910,5.2950,5.2910,5.2950,6
2009-12-14,13:00:00,5.2900,5.2900,5.2900,5.2900,1
2009-12-14,13:05:00,5.2900,5.2960,5.2900,5.2960,6
2009-12-14,13:10:00,5.2970,5.3010,5.2970,5.3010,6
2009-12-14,13:15:00,5.2960,5.2960,5.2960,5.2960,2
2009-12-14,13:20:00,5.2960,5.3010,5.2960,5.3010,6
2009-12-14,13:30:00,5.3000,5.3000,5.3000,5.3000,1
2009-12-14,13:35:00,5.3000,5.3000,5.2980,5.2980,7
2009-12-14,13:40:00,5.2950,5.3100,5.2950,5.3060,25
2009-12-14,13:45:00,5.3030,5.3030,5.3010,5.3010,2
2009-12-14,13:50:00,5.2980,5.2990,5.2980,5.2980,3
2009-12-14,13:55:00,5.2970,5.3000,5.2970,5.3000,3
2009-12-14,14:00:00,5.3040,5.3060,5.3040,5.3060,3
2009-12-14,14:05:00,5.3080,5.3080,5.3080,5.3080,2
2009-12-14,14:10:00,5.3070,5.3070,5.3040,5.3040,2
2009-12-14,14:15:00,5.3020,5.3020,5.3000,5.3000,4
2009-12-14,14:20:00,5.3000,5.3020,5.3000,5.3020,2
2009-12-14,14:25:00,5.2990,5.3000,5.2990,5.2990,3
2009-12-14,14:30:00,5.2990,5.2990,5.2990,5.2990,2
2009-12-14,14:35:00,5.2970,5.2970,5.2930,5.2930,3
2009-12-14,14:40:00,5.2910,5.2910,5.2890,5.2890,3
2009-12-14,14:45:00,5.2910,5.2910,5.2910,5.2910,2
2009-12-14,14:50:00,5.2890,5.2890,5.2890,5.2890,1
2009-12-14,14:55:00,5.2880,5.3000,5.2880,5.3000,8
2009-12-14,15:05:00,5.2980,5.2980,5.2930,5.2930,2
2009-12-14,15:15:00,5.2930,5.2930,5.2930,5.2930,1
2009-12-14,15:30:00,5.3030,5.3030,5.3030,5.3030,2
2009-12-14,15:35:00,5.3020,5.3020,5.3020,5.3020,1
2009-12-14,15:45:00,5.3020,5.3060,5.3020,5.3060,4
2009-12-14,15:55:00,5.3060,5.3100,5.3060,5.3100,2
2009-12-14,16:00:00,5.3060,5.3060,5.3020,5.3060,9
2009-12-14,16:05:00,5.3050,5.3050,5.3020,5.3020,14
2009-12-14,16:15:00,5.3030,5.3030,5.3030,5.3030,1
2009-12-14,16:20:00,5.3060,5.3060,5.3060,5.3060,1
2009-12-14,16:25:00,5.3060,5.3060,5.3060,5.3060,1
2009-12-14,16:30:00,5.3060,5.3070,5.3040,5.3040,4
2009-12-14,16:35:00,5.3080,5.3110,5.3080,5.3110,7
2009-12-14,16:40:00,5.3120,5.3220,5.3120,5.3220,54
2009-12-14,16:45:00,5.3220,5.3240,5.3200,5.3240,20
2009-12-14,16:50:00,5.3240,5.3250,5.3220,5.3220,11
2009-12-14,16:55:00,5.3180,5.3200,5.3170,5.3200,8
2009-12-14,17:00:00,5.3240,5.3250,5.3240,5.3240,6
2009-12-14,17:05:00,5.3220,5.3230,5.3180,5.3230,4
2009-12-14,17:10:00,5.3230,5.3300,5.3230,5.3300,25
2009-12-14,17:15:00,5.3330,5.3330,5.3300,5.3300,15
2009-12-14,17:20:00,5.3290,5.3330,5.3290,5.3330,10
2009-12-14,17:25:00,5.3330,5.3360,5.3330,5.3350,11
2009-12-14,17:30:00,5.3370,5.3390,5.3370,5.3390,37
2009-12-14,17:35:00,5.3370,5.3380,5.3360,5.3380,5
2009-12-14,17:40:00,5.3370,5.3370,5.3310,5.3360,20
2009-12-14,17:45:00,5.3360,5.3360,5.3340,5.3340,2
2009-12-14,17:50:00,5.3340,5.3380,5.3330,5.3370,20
2009-12-14,17:55:00,5.3370,5.3380,5.3360,5.3380,10
2009-12-14,18:00:00,5.3390,5.3390,5.3350,5.3360,41
2009-12-14,18:05:00,5.3350,5.3350,5.3330,5.3330,6
2009-12-14,18:10:00,5.3360,5.3370,5.3360,5.3370,6
2009-12-14,18:15:00,5.3360,5.3370,5.3340,5.3340,9
2009-12-14,18:20:00,5.3340,5.3370,5.3330,5.3370,16
2009-12-14,18:25:00,5.3370,5.3370,5.3320,5.3340,44
2009-12-14,18:30:00,5.3350,5.3350,5.3350,5.3350,2
2009-12-14,18:35:00,5.3360,5.3380,5.3350,5.3350,8
2009-12-14,18:40:00,5.3380,5.3390,5.3350,5.3350,7
2009-12-14,18:45:00,5.3350,5.3420,5.3350,5.3420,56
2009-12-14,18:50:00,5.3420,5.3490,5.3370,5.3440,46
2009-12-14,18:55:00,5.3430,5.3450,5.3410,5.3450,11
2009-12-14,19:00:00,5.3410,5.3440,5.3400,5.3400,28
2009-12-14,19:05:00,5.3410,5.3420,5.3320,5.3340,57
2009-12-14,19:10:00,5.3350,5.3370,5.3320,5.3350,19
2009-12-14,19:15:00,5.3330,5.3330,5.3280,5.3300,40
2009-12-14,19:20:00,5.3280,5.3300,5.3280,5.3300,4
2009-12-14,19:25:00,5.3300,5.3310,5.3290,5.3310,6
2009-12-14,19:30:00,5.3300,5.3300,5.3290,5.3290,4
2009-12-14,19:35:00,5.3290,5.3300,5.3250,5.3250,11
2009-12-14,19:40:00,5.3300,5.3340,5.3290,5.3290,13
2009-12-14,19:45:00,5.3300,5.3450,5.3300,5.3450,58
2009-12-14,19:50:00,5.3450,5.3530,5.3430,5.3530,97
2009-12-14,19:55:00,5.3530,5.3530,5.3460,5.3460,31
2009-12-14,20:00:00,5.3460,5.3550,5.3320,5.3440,124
2009-12-14,20:05:00,5.3470,5.3480,5.3280,5.3280,53
2009-12-14,20:10:00,5.3260,5.3370,5.3230,5.3320,77
2009-12-14,20:15:00,5.3320,5.3330,5.3300,5.3300,10
2009-12-14,20:20:00,5.3310,5.3410,5.3300,5.3340,30
2009-12-14,20:25:00,5.3300,5.3360,5.3290,5.3330,46
2009-12-14,20:30:00,5.3320,5.3320,5.3290,5.3290,10
2009-12-14,20:35:00,5.3350,5.3360,5.3230,5.3260,49
2009-12-14,20:40:00,5.3260,5.3300,5.2900,5.3000,106
2009-12-14,20:45:00,5.3020,5.3080,5.2850,5.2870,77
2009-12-14,20:50:00,5.2900,5.2980,5.2750,5.2940,155
2009-12-14,20:55:00,5.2910,5.2950,5.2840,5.2890,21
2009-12-14,21:00:00,5.2930,5.2960,5.2750,5.2930,154
2009-12-14,21:05:00,5.2930,5.2930,5.2820,5.2860,97
2009-12-14,21:10:00,5.2840,5.3270,5.2840,5.3240,343
2009-12-14,21:15:00,5.3240,5.3320,5.3080,5.3090,229
2009-12-14,21:20:00,5.3080,5.3170,5.2900,5.2940,218
2009-12-14,21:25:00,5.2950,5.3090,5.2940,5.3000,169
2009-12-14,21:30:00,5.3040,5.3240,5.2860,5.3240,409
2009-12-14,21:35:00,5.3250,5.3270,5.3090,5.3250,310
2009-12-14,21:40:00,5.3250,5.3350,5.3220,5.3290,295
2009-12-14,21:45:00,5.3320,5.3650,5.3310,5.3560,1032
2009-12-14,21:50:00,5.3620,5.3640,5.3410,5.3630,281
2009-12-14,21:55:00,5.3610,5.3910,5.3510,5.3760,1328
2009-12-14,22:00:00,5.3750,5.4090,5.3600,5.3910,2819
2009-12-14,22:05:00,5.3930,5.3930,5.3760,5.3880,1005
2009-12-14,22:10:00,5.3890,5.3900,5.3680,5.3710,976
2009-12-14,22:15:00,5.3720,5.3880,5.3720,5.3820,620
2009-12-14,22:20:00,5.3850,5.3890,5.3610,5.3630,911
2009-12-14,22:25:00,5.3630,5.3670,5.3310,5.3400,1062
2009-12-14,22:30:00,5.3400,5.3530,5.3330,5.3510,1022
2009-12-14,22:35:00,5.3520,5.3900,5.3510,5.3880,1308
2009-12-14,22:40:00,5.3880,5.3910,5.3690,5.3750,1081
2009-12-14,22:45:00,5.3740,5.3800,5.3540,5.3650,758
2009-12-14,22:50:00,5.3660,5.3810,5.3610,5.3640,590
2009-12-14,22:55:00,5.3640,5.3710,5.3600,5.3670,812
2009-12-14,23:00:00,5.3660,5.3740,5.3510,5.3570,1258
2009-12-14,23:05:00,5.3570,5.3650,5.3440,5.3450,863
2009-12-14,23:10:00,5.3450,5.3540,5.3400,5.3420,684
2009-12-14,23:15:00,5.3420,5.3430,5.3200,5.3360,1347
2009-12-14,23:20:00,5.3350,5.3540,5.3330,5.3390,753
2009-12-14,23:25:00,5.3390,5.3520,5.3300,5.3470,517
2009-12-14,23:30:00,5.3460,5.3610,5.3420,5.3570,557
2009-12-14,23:35:00,5.3580,5.3600,5.3310,5.3450,822
2009-12-14,23:40:00,5.3460,5.3600,5.3430,5.3490,487
2009-12-14,23:45:00,5.3490,5.3570,5.3440,5.3530,382
2009-12-14,23:50:00,5.3540,5.3710,5.3520,5.3670,1003
2009-12-14,23:55:00,5.3690,5.3780,5.3620,5.3750,1147
2009-12-15,00:00:00,5.3730,5.3760,5.3520,5.3560,554
2009-12-15,00:05:00,5.3560,5.3680,5.3500,5.3650,807
2009-12-15,00:10:00,5.3640,5.3730,5.3610,5.3680,392
2009-12-15,00:15:00,5.3690,5.3700,5.3470,5.3520,966
2009-12-15,00:20:00,5.3530,5.3540,5.3390,5.3470,550
2009-12-15,00:25:00,5.3470,5.3520,5.3270,5.3320,873
2009-12-15,00:30:00,5.3310,5.3340,5.3220,5.3290,959
2009-12-15,00:35:00,5.3280,5.3350,5.2840,5.2930,2282
2009-12-15,00:40:00,5.2920,5.2920,5.2640,5.2830,2129
2009-12-15,00:45:00,5.2830,5.2860,5.2270,5.2490,2509
2009-12-15,00:50:00,5.2480,5.2680,5.2440,5.2470,1239
2009-12-15,00:55:00,5.2470,5.2980,5.2460,5.2920,1653
2009-12-15,01:00:00,5.2920,5.3090,5.2840,5.2880,1216
2009-12-15,01:05:00,5.2900,5.2910,5.2730,5.2830,766
2009-12-15,01:10:00,5.2820,5.2880,5.2550,5.2580,915
2009-12-15,01:15:00,5.2570,5.2590,5.2320,5.2370,1297
2009-12-15,01:20:00,5.2360,5.2430,5.2080,5.2200,1761
2009-12-15,01:25:00,5.2190,5.2310,5.2140,5.2310,870
2009-12-15,01:30:00,5.2310,5.2430,5.2300,5.2400,442
2009-12-15,01:35:00,5.2420,5.2570,5.2400,5.2450,601
2009-12-15,01:40:00,5.2460,5.2470,5.2340,5.2400,292
2009-12-15,01:45:00,5.2430,5.2430,5.2160,5.2290,315
2009-12-15,01:50:00,5.2300,5.2410,5.2200,5.2280,453
2009-12-15,01:55:00,5.2280,5.2300,5.2000,5.2010,902
2009-12-15,02:00:00,5.2010,5.2160,5.1910,5.2150,885
2009-12-15,02:05:00,5.2170,5.2250,5.2030,5.2030,359
2009-12-15,02:10:00,5.2040,5.2090,5.2020,5.2070,196
2009-12-15,02:15:00,5.2080,5.2440,5.2040,5.2330,741
2009-12-15,02:20:00,5.2330,5.2460,5.2200,5.2310,489
2009-12-15,02:25:00,5.2340,5.2580,5.2330,5.2480,403
2009-12-15,02:30:00,5.2470,5.2590,5.2280,5.2550,469
2009-12-15,02:35:00,5.2540,5.2660,5.2380,5.2520,509
2009-12-15,02:40:00,5.2520,5.2530,5.2270,5.2370,695
2009-12-15,02:45:00,5.2390,5.2650,5.2310,5.2580,563
2009-12-15,02:50:00,5.2590,5.2870,5.2570,5.2700,597
2009-12-15,02:55:00,5.2710,5.2890,5.2670,5.2830,496
2009-12-15,03:00:00,5.2820,5.2900,5.2590,5.2680,809
2009-12-15,03:05:00,5.2680,5.2900,5.2660,5.2720,497
2009-12-15,03:10:00,5.2720,5.2870,5.2700,5.2840,403
2009-12-15,03:15:00,5.2850,5.2980,5.2800,5.2960,756
2009-12-15,03:20:00,5.2960,5.3060,5.2780,5.2990,1152
2009-12-15,03:25:00,5.2980,5.3430,5.2930,5.3410,3908
2009-12-15,03:30:00,5.3400,5.3400,5.3250,5.3400,761
2009-12-15,03:35:00,5.3380,5.3410,5.3230,5.3270,259
2009-12-15,03:40:00,5.3280,5.3310,5.3230,5.3230,161
2009-12-15,03:45:00,5.3250,5.3380,5.3240,5.3370,230
2009-12-15,03:50:00,5.3360,5.3390,5.3320,5.3350,91
2009-12-15,03:55:00,5.3360,5.3440,5.3320,5.3430,127
2009-12-15,04:00:00,5.3410,5.3420,5.3350,5.3380,66
2009-12-15,04:05:00,5.3370,5.3400,5.3310,5.3330,201
2009-12-15,04:10:00,5.3330,5.3340,5.3170,5.3200,266
2009-12-15,04:15:00,5.3210,5.3240,5.3190,5.3230,67
2009-12-15,04:20:00,5.3220,5.3330,5.3180,5.3220,164
2009-12-15,04:25:00,5.3220,5.3250,5.3210,5.3220,17
2009-12-15,04:30:00,5.3230,5.3380,5.3210,5.3320,177
2009-12-15,04:35:00,5.3340,5.3430,5.3330,5.3350,172
2009-12-15,04:40:00,5.3360,5.3420,5.3330,5.3390,122
2009-12-15,04:45:00,5.3390,5.3430,5.3380,5.3420,93
2009-12-15,04:50:00,5.3410,5.3570,5.3410,5.3500,309
2009-12-15,04:55:00,5.3500,5.3510,5.3290,5.3300,148
2009-12-15,05:00:00,5.3270,5.3380,5.3260,5.3380,48
2009-12-15,05:05:00,5.3350,5.3480,5.3260,5.3480,64
2009-12-15,05:10:00,5.3440,5.3490,5.3440,5.3480,14
2009-12-15,05:15:00,5.3440,5.3510,5.3410,5.3450,25
2009-12-15,05:20:00,5.3450,5.3490,5.3450,5.3480,3
2009-12-15,05:25:00,5.3490,5.3560,5.3490,5.3560,38
2009-12-15,05:30:00,5.3580,5.3580,5.3560,5.3580,30
2009-12-15,05:35:00,5.3570,5.3600,5.3560,5.3600,32
2009-12-15,05:40:00,5.3600,5.3630,5.3320,5.3320,64
2009-12-15,05:45:00,5.3590,5.3650,5.3470,5.3480,83
2009-12-15,05:50:00,5.3490,5.3490,5.3470,5.3480,5
2009-12-15,05:55:00,5.3470,5.3570,5.3460,5.3570,14
2009-12-15,06:00:00,5.3510,5.3510,5.3480,5.3480,7
2009-12-15,06:05:00,5.3510,5.3520,5.3430,5.3440,23
2009-12-15,06:10:00,5.3420,5.3530,5.3380,5.3380,60
2009-12-15,06:35:00,5.3320,5.3320,5.3320,5.3320,1
2009-12-15,07:00:00,5.3600,5.3630,5.3570,5.3630,15
2009-12-15,07:05:00,5.3620,5.3620,5.3620,5.3620,1
2009-12-15,07:10:00,5.3650,5.3650,5.3610,5.3610,2
2009-12-15,07:15:00,5.3600,5.3600,5.3450,5.3500,12
2009-12-15,07:20:00,5.3500,5.3500,5.3500,5.3500,2
2009-12-15,07:25:00,5.3470,5.3470,5.3470,5.3470,1
2009-12-15,07:35:00,5.3410,5.3410,5.3410,5.3410,1
2009-12-15,07:45:00,5.3410,5.3410,5.3410,5.3410,1
2009-12-15,07:55:00,5.3380,5.3380,5.3370,5.3370,2
2009-12-15,08:00:00,5.3400,5.3400,5.3310,5.3320,21
2009-12-15,08:05:00,5.3400,5.3400,5.3360,5.3360,9
2009-12-15,08:20:00,5.3440,5.3440,5.3440,5.3440,1
2009-12-15,08:25:00,5.3440,5.3440,5.3440,5.3440,1
2009-12-15,08:55:00,5.3400,5.3400,5.3400,5.3400,1
2009-12-15,09:05:00,5.3400,5.3400,5.3400,5.3400,2
2009-12-15,09:10:00,5.3440,5.3510,5.3410,5.3410,12
2009-12-15,09:45:00,5.3420,5.3440,5.3360,5.3360,15
2009-12-15,09:50:00,5.3380,5.3380,5.3380,5.3380,2
2009-12-15,09:55:00,5.3380,5.3680,5.3380,5.3680,28
2009-12-15,10:00:00,5.3620,5.3760,5.3620,5.3750,92
2009-12-15,10:05:00,5.3690,5.3790,5.3690,5.3790,7
2009-12-15,10:10:00,5.3700,5.3770,5.3700,5.3770,2
2009-12-15,10:15:00,5.3750,5.3750,5.3730,5.3730,2
2009-12-15,10:20:00,5.3710,5.3710,5.3710,5.3710,1
2009-12-15,10:25:00,5.3720,5.3720,5.3720,5.3720,1
2009-12-15,10:30:00,5.3700,5.3700,5.3620,5.3620,40
2009-12-15,10:35:00,5.3570,5.3570,5.3550,5.3550,5
2009-12-15,10:55:00,5.3520,5.3520,5.3360,5.3360,15
2009-12-15,11:15:00,5.3490,5.3500,5.3490,5.3500,2
2009-12-15,11:20:00,5.3560,5.3560,5.3560,5.3560,1
2009-12-15,11:25:00,5.3570,5.3570,5.3570,5.3570,1
2009-12-15,11:30:00,5.3570,5.3570,5.3570,5.3570,7
2009-12-15,11:35:00,5.3550,5.3550,5.3550,5.3550,1
2009-12-15,11:40:00,5.3570,5.3570,5.3560,5.3560,22
2009-12-15,11:45:00,5.3620,5.3620,5.3620,5.3620,1
2009-12-15,12:10:00,5.3600,5.3600,5.3550,5.3550,3
2009-12-15,12:15:00,5.3550,5.3550,5.3480,5.3480,6
2009-12-15,12:20:00,5.3450,5.3480,5.3430,5.3440,8
2009-12-15,12:30:00,5.3370,5.3370,5.3140,5.3140,66
2009-12-15,12:35:00,5.3140,5.3500,5.3140,5.3290,30
2009-12-15,12:40:00,5.3220,5.3220,5.3180,5.3180,13
2009-12-15,12:45:00,5.3200,5.3210,5.3200,5.3200,4
2009-12-15,12:50:00,5.3170,5.3200,5.3170,5.3170,3
2009-12-15,12:55:00,5.3170,5.3170,5.3170,5.3170,1
2009-12-15,13:00:00,5.3220,5.3480,5.3220,5.3480,24
2009-12-15,13:15:00,5.3250,5.3250,5.3240,5.3250,3
2009-12-15,13:20:00,5.3240,5.3290,5.3240,5.3290,3
2009-12-15,13:25:00,5.3240,5.3240,5.3210,5.3210,8
2009-12-15,13:30:00,5.3220,5.3280,5.3220,5.3280,5
2009-12-15,13:35:00,5.3300,5.3340,5.3290,5.3290,5
2009-12-15,13:40:00,5.3290,5.3290,5.3260,5.3260,3
2009-12-15,13:45:00,5.3260,5.3280,5.3260,5.3280,2
2009-12-15,13:50:00,5.3280,5.3280,5.3280,5.3280,1
2009-12-15,13:55:00,5.3320,5.3320,5.3320,5.3320,1
2009-12-15,14:05:00,5.3270,5.3280,5.3270,5.3280,2
2009-12-15,14:10:00,5.3270,5.3330,5.3270,5.3320,12
2009-12-15,14:15:00,5.3350,5.3370,5.3350,5.3370,2
2009-12-15,14:20:00,5.3320,5.3340,5.3320,5.3340,3
2009-12-15,14:25:00,5.3340,5.3340,5.3320,5.3320,3
2009-12-15,14:30:00,5.3320,5.3320,5.3320,5.3320,1
2009-12-15,14:35:00,5.3330,5.3350,5.3320,5.3350,4
2009-12-15,14:40:00,5.3320,5.3350,5.3320,5.3350,4
2009-12-15,14:45:00,5.3340,5.3340,5.3340,5.3340,1
2009-12-15,14:50:00,5.3340,5.3340,5.3260,5.3260,18
2009-12-15,15:00:00,5.3300,5.3300,5.3300,5.3300,2
2009-12-15,15:10:00,5.3300,5.3300,5.3290,5.3300,3
2009-12-15,15:15:00,5.3280,5.3280,5.3280,5.3280,1
2009-12-15,15:20:00,5.3270,5.3270,5.3260,5.3260,5
2009-12-15,15:30:00,5.3320,5.3320,5.3320,5.3320,1
2009-12-15,15:35:00,5.3300,5.3300,5.3300,5.3300,4
2009-12-15,15:40:00,5.3300,5.3300,5.3300,5.3300,1
2009-12-15,15:45:00,5.3260,5.3260,5.3250,5.3250,3
2009-12-15,15:50:00,5.3250,5.3300,5.3250,5.3300,6
2009-12-15,16:00:00,5.3290,5.3290,5.3290,5.3290,1
2009-12-15,16:10:00,5.3250,5.3270,5.3250,5.3270,12
2009-12-15,16:15:00,5.3270,5.3270,5.3250,5.3260,11
2009-12-15,16:20:00,5.3260,5.3270,5.3260,5.3270,2
2009-12-15,16:25:00,5.3280,5.3350,5.3270,5.3350,46
2009-12-15,16:30:00,5.3360,5.3420,5.3340,5.3420,32
2009-12-15,16:35:00,5.3440,5.3580,5.3440,5.3570,16
2009-12-15,16:40:00,5.3560,5.3640,5.3560,5.3640,18
2009-12-15,16:45:00,5.3640,5.3750,5.3610,5.3740,28
2009-12-15,16:50:00,5.3770,5.3820,5.3750,5.3750,100
2009-12-15,16:55:00,5.3740,5.3950,5.3720,5.3900,164
2009-12-15,17:00:00,5.3900,5.3910,5.3860,5.3910,42
2009-12-15,17:05:00,5.3900,5.3920,5.3880,5.3910,30
2009-12-15,17:10:00,5.3910,5.3910,5.3890,5.3890,27
2009-12-15,17:15:00,5.3900,5.3920,5.3870,5.3870,19
2009-12-15,17:20:00,5.3870,5.3890,5.3850,5.3890,19
2009-12-15,17:25:00,5.3890,5.3910,5.3840,5.3870,33
2009-12-15,17:30:00,5.3870,5.3930,5.3870,5.3930,18
2009-12-15,17:35:00,5.3880,5.4010,5.3880,5.3990,125
2009-12-15,17:40:00,5.4000,5.4060,5.3990,5.4050,47
2009-12-15,17:45:00,5.4030,5.4040,5.4000,5.4020,8
2009-12-15,17:50:00,5.4040,5.4050,5.4020,5.4050,14
2009-12-15,17:55:00,5.4050,5.4120,5.4050,5.4070,63
2009-12-15,18:00:00,5.4080,5.4100,5.4050,5.4050,14
2009-12-15,18:05:00,5.4070,5.4100,5.4040,5.4040,34
2009-12-15,18:10:00,5.4040,5.4040,5.3960,5.3980,44
2009-12-15,18:15:00,5.3960,5.4000,5.3890,5.4000,12
2009-12-15,18:20:00,5.4010,5.4010,5.3930,5.3950,22
2009-12-15,18:25:00,5.3990,5.4170,5.3990,5.4170,110
2009-12-15,18:30:00,5.4140,5.4220,5.4120,5.4210,71
2009-12-15,18:35:00,5.4210,5.4210,5.4180,5.4190,12
2009-12-15,18:40:00,5.4190,5.4220,5.4190,5.4190,19
2009-12-15,18:45:00,5.4190,5.4190,5.4150,5.4180,14
2009-12-15,18:50:00,5.4170,5.4170,5.4060,5.4090,13
2009-12-15,18:55:00,5.4060,5.4180,5.4000,5.4050,61
2009-12-15,19:00:00,5.4050,5.4060,5.3930,5.3930,35
2009-12-15,19:05:00,5.3960,5.4080,5.3960,5.4080,52
2009-12-15,19:10:00,5.4030,5.4070,5.4000,5.4070,15
2009-12-15,19:15:00,5.4080,5.4160,5.4070,5.4090,43
2009-12-15,19:20:00,5.4100,5.4110,5.4040,5.4040,20
2009-12-15,19:25:00,5.4100,5.4140,5.4100,5.4120,14
2009-12-15,19:30:00,5.4120,5.4190,5.4120,5.4160,19
2009-12-15,19:35:00,5.4160,5.4180,5.4140,5.4180,26
2009-12-15,19:40:00,5.4160,5.4220,5.4160,5.4170,55
2009-12-15,19:45:00,5.4190,5.4190,5.4160,5.4160,9
2009-12-15,19:50:00,5.4150,5.4200,5.4150,5.4150,14
2009-12-15,19:55:00,5.4150,5.4170,5.4100,5.4130,98
2009-12-15,20:00:00,5.4100,5.4100,5.3940,5.3980,82
2009-12-15,20:05:00,5.4000,5.4030,5.4000,5.4030,14
2009-12-15,20:10:00,5.4040,5.4140,5.4010,5.4120,67
2009-12-15,20:15:00,5.4100,5.4120,5.4100,5.4120,8
2009-12-15,20:20:00,5.4130,5.4140,5.4090,5.4130,33
2009-12-15,20:25:00,5.4090,5.4130,5.4090,5.4090,13
2009-12-15,20:30:00,5.4070,5.4240,5.4060,5.4220,122
2009-12-15,20:35:00,5.4200,5.4300,5.4150,5.4190,106
2009-12-15,20:40:00,5.4210,5.4210,5.4050,5.4050,89
2009-12-15,20:45:00,5.4010,5.4020,5.3860,5.3950,171
2009-12-15,20:50:00,5.3950,5.4090,5.3950,5.4070,79
2009-12-15,20:55:00,5.4070,5.4250,5.4060,5.4200,113
2009-12-15,21:00:00,5.4190,5.4290,5.4100,5.4100,191
2009-12-15,21:05:00,5.4100,5.4140,5.4050,5.4080,60
2009-12-15,21:10:00,5.4130,5.4400,5.4130,5.4320,267
2009-12-15,21:15:00,5.4310,5.4320,5.4140,5.4190,298
2009-12-15,21:20:00,5.4210,5.4520,5.4210,5.4440,606
2009-12-15,21:25:00,5.4410,5.4600,5.4410,5.4520,428
2009-12-15,21:30:00,5.4530,5.4530,5.4310,5.4310,428
2009-12-15,21:35:00,5.4320,5.4440,5.4300,5.4420,281
2009-12-15,21:40:00,5.4440,5.4550,5.4440,5.4510,337
2009-12-15,21:45:00,5.4530,5.4650,5.4490,5.4560,456
2009-12-15,21:50:00,5.4540,5.4640,5.4420,5.4490,657
2009-12-15,21:55:00,5.4450,5.4530,5.4260,5.4300,760
2009-12-15,22:00:00,5.4300,5.4470,5.4160,5.4300,1903
2009-12-15,22:05:00,5.4290,5.4330,5.4050,5.4190,1727
2009-12-15,22:10:00,5.4200,5.4370,5.4130,5.4340,764
2009-12-15,22:15:00,5.4350,5.4410,5.4290,5.4330,435
2009-12-15,22:20:00,5.4340,5.4340,5.4160,5.4300,1017
2009-12-15,22:25:00,5.4310,5.4310,5.4100,5.4150,1469
2009-12-15,22:30:00,5.4140,5.4170,5.3760,5.3990,2836
2009-12-15,22:35:00,5.4000,5.4150,5.3920,5.4070,785
2009-12-15,22:40:00,5.4080,5.4350,5.4040,5.4320,1765
2009-12-15,22:45:00,5.4330,5.4430,5.4270,5.4360,1419
2009-12-15,22:50:00,5.4370,5.4690,5.4350,5.4600,1978
2009-12-15,22:55:00,5.4610,5.4620,5.4430,5.4510,1327
2009-12-15,23:00:00,5.4500,5.4820,5.4500,5.4700,1721
2009-12-15,23:05:00,5.4720,5.4720,5.4490,5.4540,676
2009-12-15,23:10:00,5.4530,5.4550,5.4440,5.4460,690
2009-12-15,23:15:00,5.4460,5.4510,5.4350,5.4370,859
2009-12-15,23:20:00,5.4350,5.4440,5.4300,5.4400,898
2009-12-15,23:25:00,5.4400,5.4410,5.4280,5.4310,747
2009-12-15,23:30:00,5.4300,5.4430,5.4210,5.4420,990
2009-12-15,23:35:00,5.4420,5.4550,5.4420,5.4540,675
2009-12-15,23:40:00,5.4530,5.4590,5.4330,5.4410,665
2009-12-15,23:45:00,5.4410,5.4570,5.4410,5.4460,642
2009-12-15,23:50:00,5.4470,5.4490,5.4180,5.4250,943
2009-12-15,23:55:00,5.4250,5.4270,5.4150,5.4250,485
2009-12-16,00:00:00,5.4260,5.4300,5.4130,5.4220,476
2009-12-16,00:05:00,5.4230,5.4260,5.4160,5.4200,430
2009-12-16,00:10:00,5.4200,5.4470,5.4200,5.4410,982
2009-12-16,00:15:00,5.4410,5.4540,5.4340,5.4500,918
2009-12-16,00:20:00,5.4490,5.4530,5.4450,5.4480,381
2009-12-16,00:25:00,5.4480,5.4630,5.4460,5.4550,941
2009-12-16,00:30:00,5.4560,5.4850,5.4540,5.4770,1898
2009-12-16,00:35:00,5.4770,5.4850,5.4710,5.4760,990
2009-12-16,00:40:00,5.4750,5.4780,5.4570,5.4640,866
2009-12-16,00:45:00,5.4640,5.4780,5.4640,5.4750,458
2009-12-16,00:50:00,5.4760,5.4790,5.4610,5.4760,563
2009-12-16,00:55:00,5.4760,5.4940,5.4750,5.4880,1145
2009-12-16,01:00:00,5.4890,5.4950,5.4730,5.4760,727
2009-12-16,01:05:00,5.4750,5.4810,5.4670,5.4810,438
2009-12-16,01:10:00,5.4810,5.4810,5.4670,5.4700,338
2009-12-16,01:15:00,5.4690,5.4770,5.4510,5.4550,992
2009-12-16,01:20:00,5.4530,5.4720,5.4530,5.4630,536
2009-12-16,01:25:00,5.4640,5.4820,5.4620,5.4780,571
2009-12-16,01:30:00,5.4790,5.4890,5.4750,5.4850,530
2009-12-16,01:35:00,5.4850,5.4870,5.4770,5.4800,261
2009-12-16,01:40:00,5.4800,5.4900,5.4780,5.4810,420
2009-12-16,01:45:00,5.4830,5.4890,5.4750,5.4840,439
2009-12-16,01:50:00,5.4830,5.4900,5.4680,5.4900,584
2009-12-16,01:55:00,5.4900,5.4950,5.4820,5.4840,431
2009-12-16,02:00:00,5.4820,5.4920,5.4820,5.4850,402
2009-12-16,02:05:00,5.4840,5.4850,5.4660,5.4780,494
2009-12-16,02:10:00,5.4780,5.4820,5.4710,5.4710,284
2009-12-16,02:15:00,5.4700,5.4770,5.4590,5.4630,770
2009-12-16,02:20:00,5.4630,5.4670,5.4530,5.4630,463
2009-12-16,02:25:00,5.4650,5.4740,5.4590,5.4720,517
2009-12-16,02:30:00,5.4710,5.4790,5.4670,5.4700,348
2009-12-16,02:35:00,5.4700,5.4830,5.4670,5.4800,536
2009-12-16,02:40:00,5.4790,5.4980,5.4790,5.4970,1588
2009-12-16,02:45:00,5.4980,5.5000,5.4830,5.4970,1012
2009-12-16,02:50:00,5.4970,5.5090,5.4910,5.5000,1728
2009-12-16,02:55:00,5.5010,5.5030,5.4870,5.4910,710
2009-12-16,03:00:00,5.4900,5.5040,5.4870,5.5000,657
2009-12-16,03:05:00,5.5000,5.5050,5.4920,5.5000,452
2009-12-16,03:10:00,5.5010,5.5180,5.4980,5.5160,1002
2009-12-16,03:15:00,5.5180,5.5270,5.4970,5.5000,2443
2009-12-16,03:20:00,5.5010,5.5140,5.4930,5.5110,1279
2009-12-16,03:25:00,5.5110,5.5300,5.5050,5.5280,5521
2009-12-16,03:30:00,5.5280,5.5300,5.5180,5.5250,855
2009-12-16,03:35:00,5.5240,5.5360,5.5240,5.5320,577
2009-12-16,03:40:00,5.5310,5.5310,5.5240,5.5240,211
2009-12-16,03:45:00,5.5260,5.5270,5.5220,5.5230,49
2009-12-16,03:50:00,5.5230,5.5270,5.5200,5.5210,163
2009-12-16,03:55:00,5.5210,5.5270,5.5210,5.5260,75
2009-12-16,04:00:00,5.5250,5.5280,5.5230,5.5270,76
2009-12-16,04:05:00,5.5270,5.5300,5.5260,5.5270,50
2009-12-16,04:10:00,5.5280,5.5320,5.5260,5.5310,102
2009-12-16,04:15:00,5.5320,5.5330,5.5300,5.5300,87
2009-12-16,04:20:00,5.5300,5.5300,5.5230,5.5230,118
2009-12-16,04:25:00,5.5240,5.5240,5.5080,5.5120,315
2009-12-16,04:30:00,5.5130,5.5140,5.5060,5.5060,183
2009-12-16,04:35:00,5.5070,5.5110,5.5070,5.5100,52
2009-12-16,04:40:00,5.5100,5.5120,5.5060,5.5100,115
2009-12-16,04:45:00,5.5090,5.5100,5.5060,5.5070,51
2009-12-16,04:50:00,5.5070,5.5070,5.5050,5.5070,72
2009-12-16,04:55:00,5.5050,5.5090,5.5050,5.5070,53
2009-12-16,05:00:00,5.5050,5.5130,5.5050,5.5130,123
2009-12-16,05:05:00,5.5110,5.5180,5.5110,5.5130,36
2009-12-16,05:10:00,5.5170,5.5180,5.5160,5.5180,14
2009-12-16,05:15:00,5.5200,5.5240,5.5180,5.5210,31
2009-12-16,05:20:00,5.5200,5.5200,5.5160,5.5180,31
2009-12-16,05:25:00,5.5210,5.5240,5.5180,5.5240,5
2009-12-16,05:30:00,5.5230,5.5350,5.5220,5.5350,41
2009-12-16,05:35:00,5.5280,5.5340,5.5260,5.5260,42
2009-12-16,05:40:00,5.5260,5.5320,5.5260,5.5300,16
2009-12-16,05:45:00,5.5230,5.5310,5.5230,5.5290,6
2009-12-16,05:50:00,5.5290,5.5300,5.5270,5.5270,8
2009-12-16,05:55:00,5.5270,5.5300,5.5260,5.5300,6
2009-12-16,06:00:00,5.5300,5.5310,5.5270,5.5310,12
2009-12-16,06:05:00,5.5310,5.5380,5.5310,5.5320,50
2009-12-16,06:10:00,5.5300,5.5400,5.5270,5.5390,29
2009-12-16,06:35:00,5.5230,5.5230,5.5230,5.5230,1
2009-12-16,07:00:00,5.5350,5.5360,5.5280,5.5360,10
2009-12-16,07:15:00,5.5350,5.5350,5.5350,5.5350,2
2009-12-16,07:20:00,5.5350,5.5350,5.5350,5.5350,4
2009-12-16,07:25:00,5.5350,5.5390,5.5300,5.5350,17
2009-12-16,07:40:00,5.5390,5.5390,5.5390,5.5390,1
2009-12-16,07:45:00,5.5350,5.5350,5.5350,5.5350,2
2009-12-16,08:00:00,5.5390,5.5390,5.5340,5.5340,2
2009-12-16,08:05:00,5.5360,5.5360,5.5300,5.5300,8
2009-12-16,08:10:00,5.5300,5.5360,5.5250,5.5360,4
2009-12-16,08:20:00,5.5350,5.5350,5.5350,5.5350,1
2009-12-16,08:35:00,5.5350,5.5360,5.5350,5.5360,2
2009-12-16,09:15:00,5.5360,5.5360,5.5360,5.5360,1
2009-12-16,09:20:00,5.5290,5.5290,5.5290,5.5290,2
2009-12-16,09:25:00,5.5280,5.5280,5.5280,5.5280,2
2009-12-16,09:30:00,5.5300,5.5300,5.5280,5.5280,2
2009-12-16,09:35:00,5.5310,5.5310,5.5310,5.5310,1
2009-12-16,09:50:00,5.5320,5.5320,5.5320,5.5320,1
2009-12-16,10:00:00,5.5330,5.5330,5.5330,5.5330,4
2009-12-16,10:05:00,5.5330,5.5330,5.5330,5.5330,1
2009-12-16,10:10:00,5.5330,5.5330,5.5330,5.5330,1
2009-12-16,10:20:00,5.5330,5.5390,5.5330,5.5390,26
2009-12-16,10:25:00,5.5390,5.5460,5.5390,5.5450,95
2009-12-16,10:30:00,5.5460,5.5460,5.5460,5.5460,2
2009-12-16,10:35:00,5.5410,5.5410,5.5400,5.5400,31
2009-12-16,10:40:00,5.5400,5.5420,5.5400,5.5400,8
2009-12-16,10:55:00,5.5420,5.5440,5.5420,5.5440,5
2009-12-16,11:00:00,5.5450,5.5450,5.5440,5.5440,2
2009-12-16,11:10:00,5.5400,5.5400,5.5400,5.5400,1
2009-12-16,11:35:00,5.5440,5.5490,5.5440,5.5490,53
2009-12-16,11:40:00,5.5450,5.5500,5.5450,5.5460,10
2009-12-16,11:45:00,5.5490,5.5490,5.5490,5.5490,1
2009-12-16,11:50:00,5.5450,5.5450,5.5450,5.5450,3
2009-12-16,12:00:00,5.5450,5.5480,5.5450,5.5480,7
2009-12-16,12:05:00,5.5450,5.5450,5.5400,5.5400,8
2009-12-16,12:10:00,5.5390,5.5400,5.5390,5.5400,2
2009-12-16,12:15:00,5.5400,5.5440,5.5400,5.5440,7
2009-12-16,12:20:00,5.5400,5.5440,5.5400,5.5400,19
2009-12-16,12:25:00,5.5350,5.5350,5.5340,5.5340,5
2009-12-16,12:30:00,5.5290,5.5300,5.5200,5.5260,48
2009-12-16,12:35:00,5.5260,5.5410,5.5260,5.5390,32
2009-12-16,12:40:00,5.5360,5.5360,5.5330,5.5330,4
2009-12-16,12:45:00,5.5340,5.5350,5.5330,5.5350,13
2009-12-16,12:50:00,5.5360,5.5360,5.5360,5.5360,2
2009-12-16,12:55:00,5.5350,5.5370,5.5320,5.5330,5
2009-12-16,13:00:00,5.5330,5.5330,5.5300,5.5300,7
2009-12-16,13:05:00,5.5280,5.5280,5.5270,5.5280,3
2009-12-16,13:10:00,5.5260,5.5260,5.5260,5.5260,1
2009-12-16,13:15:00,5.5310,5.5350,5.5310,5.5330,4
2009-12-16,13:20:00,5.5320,5.5330,5.5320,5.5330,2
2009-12-16,13:25:00,5.5350,5.5370,5.5350,5.5370,4
2009-12-16,13:30:00,5.5370,5.5460,5.5370,5.5460,50
2009-12-16,13:35:00,5.5470,5.5580,5.5450,5.5580,124
2009-12-16,13:40:00,5.5590,5.5630,5.5560,5.5580,37
2009-12-16,13:45:00,5.5620,5.5630,5.5600,5.5600,22
2009-12-16,13:50:00,5.5620,5.5620,5.5620,5.5620,2
2009-12-16,13:55:00,5.5600,5.5600,5.5560,5.5580,4
2009-12-16,14:00:00,5.5580,5.5600,5.5580,5.5600,5
2009-12-16,14:05:00,5.5600,5.5600,5.5600,5.5600,1
2009-12-16,14:10:00,5.5560,5.5570,5.5560,5.5570,2
2009-12-16,14:20:00,5.5590,5.5600,5.5590,5.5590,5
2009-12-16,14:25:00,5.5570,5.5600,5.5570,5.5600,2
2009-12-16,14:35:00,5.5560,5.5570,5.5550,5.5570,3
2009-12-16,14:40:00,5.5580,5.5580,5.5580,5.5580,1
2009-12-16,14:50:00,5.5480,5.5480,5.5480,5.5480,1
2009-12-16,14:55:00,5.5460,5.5480,5.5420,5.5420,4
2009-12-16,15:00:00,5.5510,5.5540,5.5500,5.5500,3
2009-12-16,15:15:00,5.5530,5.5530,5.5530,5.5530,1
2009-12-16,15:25:00,5.5490,5.5490,5.5480,5.5480,2
2009-12-16,15:30:00,5.5480,5.5650,5.5480,5.5630,69
2009-12-16,15:35:00,5.5650,5.5690,5.5590,5.5590,24
2009-12-16,15:40:00,5.5610,5.5610,5.5610,5.5610,1
2009-12-16,15:45:00,5.5630,5.5660,5.5560,5.5560,13
2009-12-16,15:55:00,5.5610,5.5610,5.5500,5.5500,5
2009-12-16,16:00:00,5.5510,5.5530,5.5500,5.5510,10
2009-12-16,16:05:00,5.5460,5.5490,5.5450,5.5490,3
2009-12-16,16:10:00,5.5510,5.5510,5.5490,5.5490,7
2009-12-16,16:15:00,5.5480,5.5480,5.5390,5.5390,19
2009-12-16,16:20:00,5.5420,5.5430,5.5420,5.5430,3
2009-12-16,16:30:00,5.5450,5.5460,5.5450,5.5460,3
2009-12-16,16:35:00,5.5480,5.5480,5.5450,5.5460,13
2009-12-16,16:40:00,5.5420,5.5430,5.5410,5.5410,7
2009-12-16,16:45:00,5.5420,5.5440,5.5410,5.5440,7
2009-12-16,16:50:00,5.5430,5.5540,5.5410,5.5540,14
2009-12-16,16:55:00,5.5480,5.5490,5.5470,5.5470,12
2009-12-16,17:00:00,5.5470,5.5500,5.5470,5.5500,3
2009-12-16,17:05:00,5.5460,5.5460,5.5460,5.5460,1
2009-12-16,17:10:00,5.5470,5.5480,5.5470,5.5480,2
2009-12-16,17:15:00,5.5490,5.5490,5.5490,5.5490,1
2009-12-16,17:20:00,5.5510,5.5510,5.5510,5.5510,7
2009-12-16,17:30:00,5.5490,5.5510,5.5490,5.5500,12
2009-12-16,17:35:00,5.5500,5.5500,5.5490,5.5490,2
2009-12-16,17:40:00,5.5530,5.5530,5.5530,5.5530,2
2009-12-16,17:45:00,5.5520,5.5560,5.5520,5.5550,17
2009-12-16,17:50:00,5.5570,5.5590,5.5570,5.5590,2
2009-12-16,17:55:00,5.5570,5.5570,5.5570,5.5570,3
2009-12-16,18:00:00,5.5590,5.5590,5.5550,5.5590,28
2009-12-16,18:05:00,5.5580,5.5580,5.5560,5.5580,7
2009-12-16,18:10:00,5.5580,5.5580,5.5550,5.5580,8
2009-12-16,18:15:00,5.5560,5.5560,5.5550,5.5550,4
2009-12-16,18:20:00,5.5570,5.5600,5.5560,5.5600,21
2009-12-16,18:25:00,5.5600,5.5640,5.5590,5.5640,9
2009-12-16,18:30:00,5.5610,5.5680,5.5610,5.5670,11
2009-12-16,18:35:00,5.5650,5.5650,5.5650,5.5650,1
2009-12-16,18:40:00,5.5610,5.5610,5.5610,5.5610,3
2009-12-16,18:45:00,5.5630,5.5650,5.5620,5.5630,4
2009-12-16,18:50:00,5.5630,5.5630,5.5610,5.5610,4
2009-12-16,18:55:00,5.5600,5.5600,5.5600,5.5600,2
2009-12-16,19:00:00,5.5600,5.5600,5.5510,5.5510,5
2009-12-16,19:05:00,5.5530,5.5570,5.5530,5.5570,17
2009-12-16,19:10:00,5.5570,5.5570,5.5570,5.5570,1
2009-12-16,19:15:00,5.5580,5.5590,5.5530,5.5530,9
2009-12-16,19:20:00,5.5590,5.5620,5.5590,5.5620,5
2009-12-16,19:25:00,5.5630,5.5630,5.5580,5.5580,12
2009-12-16,19:30:00,5.5570,5.5590,5.5490,5.5490,21
2009-12-16,19:35:00,5.5500,5.5520,5.5490,5.5500,10
2009-12-16,19:40:00,5.5500,5.5550,5.5500,5.5550,10
2009-12-16,19:45:00,5.5510,5.5540,5.5410,5.5460,106
2009-12-16,19:50:00,5.5440,5.5440,5.5400,5.5420,17
2009-12-16,19:55:00,5.5420,5.5470,5.5410,5.5470,55
2009-12-16,20:00:00,5.5510,5.5510,5.5430,5.5490,43
2009-12-16,20:05:00,5.5460,5.5470,5.5300,5.5300,108
2009-12-16,20:10:00,5.5300,5.5300,5.5170,5.5250,112
2009-12-16,20:15:00,5.5250,5.5260,5.5070,5.5130,131
2009-12-16,20:20:00,5.5160,5.5170,5.5050,5.5110,106
2009-12-16,20:25:00,5.5100,5.5110,5.5050,5.5110,75
2009-12-16,20:30:00,5.5080,5.5100,5.4980,5.5000,116
2009-12-16,20:35:00,5.4980,5.5080,5.4970,5.5070,84
2009-12-16,20:40:00,5.5070,5.5070,5.4920,5.4920,130
2009-12-16,20:45:00,5.4930,5.4930,5.4830,5.4870,140
2009-12-16,20:50:00,5.4890,5.4980,5.4860,5.4930,51
2009-12-16,20:55:00,5.4960,5.4960,5.4640,5.4730,477
2009-12-16,21:00:00,5.4740,5.4800,5.4600,5.4800,212
2009-12-16,21:05:00,5.4810,5.4920,5.4750,5.4810,189
2009-12-16,21:10:00,5.4800,5.4920,5.4800,5.4840,94
2009-12-16,21:15:00,5.4830,5.4850,5.4700,5.4750,223
2009-12-16,21:20:00,5.4780,5.4790,5.4650,5.4660,203
2009-12-16,21:25:00,5.4680,5.4850,5.4660,5.4840,244
2009-12-16,21:30:00,5.4850,5.4870,5.4700,5.4740,318
2009-12-16,21:35:00,5.4750,5.4830,5.4690,5.4790,394
2009-12-16,21:40:00,5.4810,5.4970,5.4740,5.4800,559
2009-12-16,21:45:00,5.4800,5.5020,5.4800,5.5010,437
2009-12-16,21:50:00,5.5040,5.5100,5.4920,5.4920,590
2009-12-16,21:55:00,5.4930,5.4950,5.4760,5.4860,1090
2009-12-16,22:00:00,5.4860,5.5000,5.4530,5.4560,1939
2009-12-16,22:05:00,5.4580,5.4640,5.4380,5.4610,1950
2009-12-16,22:10:00,5.4610,5.4680,5.4520,5.4650,954
2009-12-16,22:15:00,5.4640,5.4890,5.4600,5.4810,1322
2009-12-16,22:20:00,5.4810,5.4870,5.4710,5.4770,483
2009-12-16,22:25:00,5.4770,5.5050,5.4760,5.5050,944
2009-12-16,22:30:00,5.5020,5.5330,5.5010,5.5240,1396
2009-12-16,22:35:00,5.5270,5.5490,5.5210,5.5410,1647
2009-12-16,22:40:00,5.5400,5.5430,5.5260,5.5310,699
2009-12-16,22:45:00,5.5310,5.5540,5.5290,5.5490,732
2009-12-16,22:50:00,5.5490,5.5520,5.5280,5.5280,608
2009-12-16,22:55:00,5.5300,5.5300,5.5090,5.5180,1108
2009-12-16,23:00:00,5.5190,5.5190,5.5020,5.5150,763
2009-12-16,23:05:00,5.5140,5.5180,5.4770,5.4870,1141
2009-12-16,23:10:00,5.4870,5.4960,5.4800,5.4890,711
2009-12-16,23:15:00,5.4890,5.4900,5.4710,5.4790,641
2009-12-16,23:20:00,5.4810,5.4940,5.4770,5.4930,347
2009-12-16,23:25:00,5.4920,5.5020,5.4880,5.4940,434
2009-12-16,23:30:00,5.4940,5.5180,5.4870,5.4940,879
2009-12-16,23:35:00,5.4950,5.5100,5.4830,5.4860,784
2009-12-16,23:40:00,5.4850,5.4880,5.4620,5.4720,1104
2009-12-16,23:45:00,5.4710,5.4800,5.4640,5.4740,458
2009-12-16,23:50:00,5.4760,5.4900,5.4650,5.4860,616
2009-12-16,23:55:00,5.4850,5.4890,5.4680,5.4730,420
2009-12-17,00:00:00,5.4720,5.4850,5.4680,5.4700,665
2009-12-17,00:05:00,5.4690,5.4720,5.4350,5.4480,1770
2009-12-17,00:10:00,5.4460,5.4740,5.4460,5.4700,796
2009-12-17,00:15:00,5.4690,5.4750,5.4660,5.4700,973
2009-12-17,00:20:00,5.4710,5.4800,5.4600,5.4690,688
2009-12-17,00:25:00,5.4700,5.4760,5.4650,5.4670,571
2009-12-17,00:30:00,5.4670,5.4720,5.4440,5.4540,1102
2009-12-17,00:35:00,5.4530,5.4530,5.4200,5.4470,2119
2009-12-17,00:40:00,5.4450,5.4480,5.4300,5.4420,537
2009-12-17,00:45:00,5.4410,5.4570,5.4370,5.4530,318
2009-12-17,00:50:00,5.4520,5.4530,5.4300,5.4350,673
2009-12-17,00:55:00,5.4340,5.4340,5.4200,5.4270,998
2009-12-17,01:00:00,5.4280,5.4380,5.4220,5.4360,692
2009-12-17,01:05:00,5.4370,5.4620,5.4370,5.4600,961
2009-12-17,01:10:00,5.4610,5.4620,5.4390,5.4390,296
2009-12-17,01:15:00,5.4420,5.4510,5.4280,5.4400,573
2009-12-17,01:20:00,5.4410,5.4420,5.4330,5.4380,217
2009-12-17,01:25:00,5.4380,5.4570,5.4310,5.4560,329
2009-12-17,01:30:00,5.4560,5.4930,5.4540,5.4850,1245
2009-12-17,01:35:00,5.4870,5.5140,5.4850,5.5120,1576
2009-12-17,01:40:00,5.5140,5.5240,5.5010,5.5230,1446
2009-12-17,01:45:00,5.5200,5.5210,5.4990,5.5030,735
2009-12-17,01:50:00,5.5040,5.5170,5.5010,5.5110,382
2009-12-17,01:55:00,5.5110,5.5280,5.5100,5.5180,465
2009-12-17,02:00:00,5.5190,5.5360,5.5190,5.5320,525
2009-12-17,02:05:00,5.5300,5.5470,5.5270,5.5300,809
2009-12-17,02:10:00,5.5290,5.5330,5.4970,5.4970,863
2009-12-17,02:15:00,5.4990,5.5010,5.4750,5.4920,1130
2009-12-17,02:20:00,5.4910,5.5060,5.4900,5.5020,514
2009-12-17,02:25:00,5.5020,5.5100,5.4990,5.5050,249
2009-12-17,02:30:00,5.5050,5.5080,5.5000,5.5040,650
2009-12-17,02:35:00,5.5020,5.5060,5.4740,5.4770,1406
2009-12-17,02:40:00,5.4780,5.4800,5.4570,5.4650,1084
2009-12-17,02:45:00,5.4630,5.4790,5.4620,5.4780,297
2009-12-17,02:50:00,5.4760,5.4800,5.4600,5.4760,309
2009-12-17,02:55:00,5.4740,5.5060,5.4690,5.4950,544
2009-12-17,03:00:00,5.4950,5.5010,5.4710,5.4760,364
2009-12-17,03:05:00,5.4760,5.4930,5.4730,5.4890,425
2009-12-17,03:10:00,5.4870,5.4930,5.4760,5.4880,206
2009-12-17,03:15:00,5.4900,5.5090,5.4750,5.4750,883
2009-12-17,03:20:00,5.4770,5.4800,5.4350,5.4440,1552
2009-12-17,03:25:00,5.4460,5.4770,5.4400,5.4690,1855
2009-12-17,03:30:00,5.4690,5.4700,5.4510,5.4560,499
2009-12-17,03:35:00,5.4580,5.4630,5.4550,5.4630,235
2009-12-17,03:40:00,5.4630,5.4690,5.4620,5.4660,224
2009-12-17,03:45:00,5.4660,5.4680,5.4650,5.4660,117
2009-12-17,03:50:00,5.4680,5.4680,5.4550,5.4560,283
2009-12-17,03:55:00,5.4570,5.4620,5.4550,5.4550,65
2009-12-17,04:00:00,5.4550,5.4570,5.4510,5.4570,119
2009-12-17,04:05:00,5.4580,5.4630,5.4570,5.4620,65
2009-12-17,04:10:00,5.4630,5.4640,5.4610,5.4620,64
2009-12-17,04:15:00,5.4630,5.4660,5.4620,5.4660,94
2009-12-17,04:20:00,5.4660,5.4660,5.4600,5.4600,48
2009-12-17,04:25:00,5.4590,5.4610,5.4580,5.4600,74
2009-12-17,04:30:00,5.4620,5.4620,5.4540,5.4560,66
2009-12-17,04:35:00,5.4560,5.4570,5.4540,5.4560,34
2009-12-17,04:40:00,5.4550,5.4550,5.4450,5.4470,177
2009-12-17,04:45:00,5.4480,5.4550,5.4470,5.4540,46
2009-12-17,04:50:00,5.4530,5.4680,5.4530,5.4660,105
2009-12-17,04:55:00,5.4660,5.4690,5.4590,5.4630,91
2009-12-17,05:00:00,5.4650,5.4680,5.4640,5.4680,34
2009-12-17,05:05:00,5.4670,5.4750,5.4650,5.4720,160
2009-12-17,05:10:00,5.4730,5.4730,5.4690,5.4700,57
2009-12-17,05:15:00,5.4700,5.4730,5.4660,5.4670,63
2009-12-17,05:20:00,5.4690,5.4690,5.4690,5.4690,2
2009-12-17,05:25:00,5.4690,5.4720,5.4680,5.4720,17
2009-12-17,05:30:00,5.4710,5.4720,5.4710,5.4710,12
2009-12-17,05:35:00,5.4700,5.4750,5.4700,5.4750,96
2009-12-17,05:40:00,5.4760,5.4790,5.4740,5.4750,33
2009-12-17,05:45:00,5.4620,5.4800,5.4620,5.4800,17
2009-12-17,05:50:00,5.4810,5.4810,5.4800,5.4800,8
2009-12-17,05:55:00,5.4800,5.4810,5.4770,5.4810,23
2009-12-17,06:00:00,5.4780,5.4850,5.4780,5.4840,11
2009-12-17,06:05:00,5.4820,5.4850,5.4820,5.4840,4
2009-12-17,06:10:00,5.4810,5.4920,5.4810,5.4920,5
2009-12-17,06:35:00,5.4620,5.4620,5.4620,5.4620,1
2009-12-17,07:00:00,5.4790,5.4990,5.4750,5.4990,19
2009-12-17,07:05:00,5.4990,5.5050,5.4940,5.5000,58
2009-12-17,07:10:00,5.5040,5.5080,5.5000,5.5080,23
2009-12-17,07:15:00,5.5010,5.5010,5.5010,5.5010,1
2009-12-17,07:20:00,5.5030,5.5050,5.5000,5.5000,23
2009-12-17,07:25:00,5.5000,5.5000,5.5000,5.5000,1
2009-12-17,07:30:00,5.5010,5.5010,5.5010,5.5010,3
2009-12-17,07:35:00,5.5000,5.5000,5.4540,5.4650,115
2009-12-17,07:40:00,5.4630,5.4690,5.4590,5.4590,38
2009-12-17,07:45:00,5.4630,5.4650,5.4620,5.4620,9
2009-12-17,07:50:00,5.4650,5.4710,5.4650,5.4650,6
2009-12-17,07:55:00,5.4710,5.4710,5.4710,5.4710,1
2009-12-17,08:00:00,5.4670,5.4670,5.4670,5.4670,2
2009-12-17,08:05:00,5.4710,5.4710,5.4710,5.4710,1
2009-12-17,08:10:00,5.4710,5.4710,5.4710,5.4710,2
2009-12-17,08:15:00,5.4710,5.4740,5.4710,5.4740,17
2009-12-17,08:25:00,5.4690,5.4690,5.4690,5.4690,2
2009-12-17,08:30:00,5.4740,5.4740,5.4740,5.4740,1
2009-12-17,08:45:00,5.4770,5.4770,5.4770,5.4770,2
2009-12-17,09:40:00,5.4810,5.4810,5.4810,5.4810,1
2009-12-17,09:55:00,5.4730,5.4730,5.4730,5.4730,3
2009-12-17,10:00:00,5.4790,5.4790,5.4790,5.4790,1
2009-12-17,10:15:00,5.4790,5.4960,5.4790,5.4950,139
2009-12-17,10:30:00,5.4840,5.4840,5.4840,5.4840,1
2009-12-17,10:40:00,5.4910,5.4910,5.4820,5.4820,2
2009-12-17,10:50:00,5.4810,5.4860,5.4770,5.4770,3
2009-12-17,11:05:00,5.4770,5.4770,5.4770,5.4770,1
2009-12-17,11:10:00,5.4760,5.4760,5.4710,5.4710,6
2009-12-17,11:15:00,5.4710,5.4710,5.4710,5.4710,1
2009-12-17,11:25:00,5.4710,5.4710,5.4710,5.4710,1
2009-12-17,11:35:00,5.4820,5.4870,5.4820,5.4870,5
2009-12-17,11:45:00,5.4900,5.4900,5.4900,5.4900,3
2009-12-17,11:50:00,5.4910,5.4940,5.4910,5.4940,14
2009-12-17,11:55:00,5.4940,5.4940,5.4800,5.4800,12
2009-12-17,12:00:00,5.4800,5.4800,5.4800,5.4800,1
2009-12-17,12:15:00,5.4800,5.4800,5.4770,5.4770,2
2009-12-17,12:30:00,5.4890,5.4890,5.4890,5.4890,1
2009-12-17,12:35:00,5.4880,5.4880,5.4740,5.4740,3
2009-12-17,12:40:00,5.4750,5.4750,5.4750,5.4750,1
2009-12-17,12:45:00,5.4750,5.4750,5.4740,5.4740,3
2009-12-17,12:50:00,5.4800,5.4800,5.4800,5.4800,1
2009-12-17,12:55:00,5.4790,5.4790,5.4790,5.4790,1
2009-12-17,13:10:00,5.4900,5.4930,5.4900,5.4930,5
2009-12-17,13:15:00,5.4920,5.4930,5.4870,5.4870,4
2009-12-17,13:20:00,5.4940,5.4940,5.4940,5.4940,1
2009-12-17,13:25:00,5.4930,5.4940,5.4900,5.4930,9
2009-12-17,13:30:00,5.4950,5.4970,5.4950,5.4960,3
2009-12-17,13:35:00,5.4970,5.4970,5.4970,5.4970,1
2009-12-17,13:40:00,5.4970,5.4990,5.4970,5.4990,4
2009-12-17,13:45:00,5.4950,5.4950,5.4950,5.4950,1
2009-12-17,13:50:00,5.4950,5.4950,5.4950,5.4950,1
2009-12-17,14:05:00,5.4970,5.4970,5.4970,5.4970,3
2009-12-17,14:15:00,5.4950,5.4950,5.4860,5.4860,9
2009-12-17,14:20:00,5.4840,5.4840,5.4840,5.4840,1
2009-12-17,14:25:00,5.4870,5.5030,5.4870,5.5030,23
2009-12-17,14:30:00,5.4990,5.4990,5.4940,5.4940,3
2009-12-17,14:35:00,5.4930,5.4930,5.4880,5.4880,2
2009-12-17,14:40:00,5.4880,5.4880,5.4880,5.4880,1
2009-12-17,14:45:00,5.4860,5.4860,5.4840,5.4840,4
2009-12-17,14:50:00,5.4900,5.4900,5.4900,5.4900,1
2009-12-17,14:55:00,5.4880,5.4880,5.4880,5.4880,1
2009-12-17,15:05:00,5.4900,5.4900,5.4900,5.4900,1
2009-12-17,15:20:00,5.4910,5.4910,5.4900,5.4900,5
2009-12-17,15:25:00,5.4900,5.4930,5.4890,5.4890,4
2009-12-17,15:30:00,5.4890,5.4900,5.4890,5.4900,2
2009-12-17,15:35:00,5.4930,5.4930,5.4920,5.4930,3
2009-12-17,15:40:00,5.4950,5.4950,5.4950,5.4950,1
2009-12-17,15:45:00,5.4920,5.4920,5.4880,5.4880,11
2009-12-17,15:50:00,5.4880,5.4880,5.4860,5.4860,2
2009-12-17,15:55:00,5.4890,5.4890,5.4890,5.4890,1
2009-12-17,16:00:00,5.4850,5.4850,5.4850,5.4850,2
2009-12-17,16:05:00,5.4880,5.4880,5.4880,5.4880,1
2009-12-17,16:10:00,5.4900,5.4910,5.4890,5.4910,3
2009-12-17,16:15:00,5.4900,5.4910,5.4880,5.4880,9
2009-12-17,16:20:00,5.4900,5.4940,5.4900,5.4910,29
2009-12-17,16:25:00,5.4880,5.4880,5.4880,5.4880,1
2009-12-17,16:35:00,5.4900,5.4900,5.4900,5.4900,2
2009-12-17,16:40:00,5.4900,5.4900,5.4890,5.4890,3
2009-12-17,16:45:00,5.4890,5.4900,5.4870,5.4870,6
2009-12-17,16:50:00,5.4900,5.4920,5.4900,5.4920,10
2009-12-17,16:55:00,5.4920,5.4920,5.4870,5.4870,6
2009-12-17,17:00:00,5.4910,5.4910,5.4910,5.4910,2
2009-12-17,17:05:00,5.4910,5.4910,5.4910,5.4910,1
2009-12-17,17:15:00,5.4870,5.4920,5.4870,5.4920,7
2009-12-17,17:20:00,5.4890,5.4900,5.4870,5.4870,3
2009-12-17,17:25:00,5.4890,5.4890,5.4890,5.4890,1
2009-12-17,17:30:00,5.4870,5.4890,5.4870,5.4880,11
2009-12-17,17:35:00,5.4870,5.4870,5.4870,5.4870,2
2009-12-17,17:45:00,5.4860,5.4860,5.4830,5.4830,7
2009-12-17,17:50:00,5.4840,5.4840,5.4830,5.4840,4
2009-12-17,17:55:00,5.4850,5.4850,5.4850,5.4850,1
2009-12-17,18:00:00,5.4870,5.4930,5.4870,5.4930,5
2009-12-17,18:05:00,5.4880,5.4880,5.4730,5.4740,60
2009-12-17,18:10:00,5.4740,5.4740,5.4740,5.4740,1
2009-12-17,18:15:00,5.4780,5.4780,5.4780,5.4780,1
2009-12-17,18:20:00,5.4810,5.4840,5.4810,5.4830,22
2009-12-17,18:25:00,5.4830,5.4830,5.4780,5.4780,18
2009-12-17,18:30:00,5.4780,5.4780,5.4760,5.4760,5
2009-12-17,18:35:00,5.4760,5.4760,5.4760,5.4760,1
2009-12-17,18:40:00,5.4750,5.4800,5.4720,5.4800,19
2009-12-17,18:45:00,5.4780,5.4780,5.4660,5.4720,130
2009-12-17,18:50:00,5.4740,5.4740,5.4720,5.4730,7
2009-12-17,18:55:00,5.4750,5.4750,5.4740,5.4740,3
2009-12-17,19:00:00,5.4770,5.4770,5.4770,5.4770,1
2009-12-17,19:05:00,5.4760,5.4770,5.4730,5.4730,7
2009-12-17,19:15:00,5.4790,5.4820,5.4780,5.4820,16
2009-12-17,19:20:00,5.4840,5.5010,5.4840,5.5000,34
2009-12-17,19:25:00,5.4990,5.5070,5.4990,5.5010,23
2009-12-17,19:30:00,5.5020,5.5030,5.5020,5.5020,4
2009-12-17,19:35:00,5.5050,5.5530,5.5040,5.5510,279
2009-12-17,19:40:00,5.5510,5.5510,5.5250,5.5260,41
2009-12-17,19:45:00,5.5270,5.5390,5.5260,5.5380,16
2009-12-17,19:50:00,5.5350,5.5350,5.5320,5.5320,8
2009-12-17,19:55:00,5.5350,5.5350,5.5330,5.5350,10
2009-12-17,20:00:00,5.5360,5.5400,5.5350,5.5390,18
2009-12-17,20:05:00,5.5410,5.5420,5.5380,5.5390,19
2009-12-17,20:10:00,5.5420,5.5440,5.5410,5.5410,23
2009-12-17,20:15:00,5.5410,5.5420,5.5390,5.5390,30
2009-12-17,20:20:00,5.5390,5.5400,5.5320,5.5330,44
2009-12-17,20:25:00,5.5320,5.5370,5.5230,5.5300,74
2009-12-17,20:30:00,5.5300,5.5370,5.5290,5.5320,64
2009-12-17,20:35:00,5.5320,5.5430,5.5310,5.5400,34
2009-12-17,20:40:00,5.5420,5.5460,5.5390,5.5410,37
2009-12-17,20:45:00,5.5420,5.5440,5.5390,5.5390,78
2009-12-17,20:50:00,5.5390,5.5510,5.5390,5.5510,117
2009-12-17,20:55:00,5.5530,5.5760,5.5500,5.5520,423
2009-12-17,21:00:00,5.5540,5.5620,5.5490,5.5550,92
2009-12-17,21:05:00,5.5570,5.5690,5.5540,5.5670,62
2009-12-17,21:10:00,5.5650,5.5670,5.5570,5.5610,80
2009-12-17,21:15:00,5.5630,5.5660,5.5580,5.5600,69
2009-12-17,21:20:00,5.5600,5.5610,5.5530,5.5570,113
2009-12-17,21:25:00,5.5570,5.5640,5.5550,5.5600,126
2009-12-17,21:30:00,5.5600,5.5660,5.5570,5.5640,143
2009-12-17,21:35:00,5.5650,5.5740,5.5560,5.5710,255
2009-12-17,21:40:00,5.5680,5.5700,5.5560,5.5630,294
2009-12-17,21:45:00,5.5640,5.5840,5.5440,5.5480,885
2009-12-17,21:50:00,5.5500,5.5550,5.5370,5.5450,476
2009-12-17,21:55:00,5.5440,5.5570,5.5440,5.5510,484
2009-12-17,22:00:00,5.5500,5.5600,5.5350,5.5520,1033
2009-12-17,22:05:00,5.5540,5.5610,5.5540,5.5590,637
2009-12-17,22:10:00,5.5590,5.5610,5.5530,5.5580,340
2009-12-17,22:15:00,5.5590,5.5610,5.5490,5.5580,542
2009-12-17,22:20:00,5.5600,5.5670,5.5530,5.5540,478
2009-12-17,22:25:00,5.5540,5.5560,5.5310,5.5550,992
2009-12-17,22:30:00,5.5550,5.5670,5.5500,5.5660,551
2009-12-17,22:35:00,5.5660,5.5790,5.5650,5.5740,636
2009-12-17,22:40:00,5.5740,5.5790,5.5650,5.5710,765
2009-12-17,22:45:00,5.5730,5.5730,5.5620,5.5710,473
2009-12-17,22:50:00,5.5700,5.5950,5.5690,5.5950,712
2009-12-17,22:55:00,5.5950,5.5960,5.5760,5.5780,904
2009-12-17,23:00:00,5.5800,5.5980,5.5800,5.5940,529
2009-12-17,23:05:00,5.5940,5.6050,5.5930,5.6030,665
2009-12-17,23:10:00,5.6030,5.6040,5.5940,5.5980,552
2009-12-17,23:15:00,5.5990,5.6080,5.5780,5.5840,1024
2009-12-17,23:20:00,5.5840,5.6000,5.5790,5.5940,418
2009-12-17,23:25:00,5.5950,5.6500,5.5910,5.6070,1529
2009-12-17,23:30:00,5.6080,5.9110,5.6080,5.8550,14182
2009-12-17,23:35:00,5.8550,5.8550,5.8140,5.8340,5437
2009-12-17,23:40:00,5.8340,5.8630,5.8240,5.8570,2535
2009-12-17,23:45:00,5.8580,5.8690,5.8340,5.8450,2451
2009-12-17,23:50:00,5.8450,5.8480,5.8150,5.8170,2009
2009-12-17,23:55:00,5.8190,5.8350,5.7870,5.8310,2671
2009-12-18,00:00:00,5.8330,5.8410,5.8200,5.8320,1595
2009-12-18,00:05:00,5.8320,5.8430,5.8220,5.8320,1279
2009-12-18,00:10:00,5.8310,5.8380,5.7930,5.8140,1341
2009-12-18,00:15:00,5.8150,5.8180,5.7950,5.8100,1181
2009-12-18,00:20:00,5.8090,5.8270,5.8050,5.8270,728
2009-12-18,00:25:00,5.8260,5.8330,5.8210,5.8300,1229
2009-12-18,00:30:00,5.8290,5.8330,5.8150,5.8190,1252
2009-12-18,00:35:00,5.8210,5.8350,5.8200,5.8240,1108
2009-12-18,00:40:00,5.8230,5.8310,5.8120,5.8310,857
2009-12-18,00:45:00,5.8320,5.8340,5.8100,5.8150,682
2009-12-18,00:50:00,5.8150,5.8280,5.8130,5.8140,819
2009-12-18,00:55:00,5.8160,5.8210,5.7900,5.8030,1316
2009-12-18,01:00:00,5.8030,5.8030,5.7580,5.7840,2858
2009-12-18,01:05:00,5.7840,5.7980,5.7570,5.7680,1076
2009-12-18,01:10:00,5.7670,5.7820,5.7570,5.7800,993
2009-12-18,01:15:00,5.7790,5.8070,5.7760,5.8040,1159
2009-12-18,01:20:00,5.8050,5.8300,5.7930,5.8160,1738
2009-12-18,01:25:00,5.8180,5.8280,5.8060,5.8180,912
2009-12-18,01:30:00,5.8190,5.8290,5.8150,5.8200,690
2009-12-18,01:35:00,5.8180,5.8190,5.7900,5.8060,705
2009-12-18,01:40:00,5.8050,5.8140,5.8000,5.8110,175
2009-12-18,01:45:00,5.8110,5.8180,5.7900,5.7960,454
2009-12-18,01:50:00,5.7970,5.8160,5.7930,5.8060,360
2009-12-18,01:55:00,5.8070,5.8150,5.8050,5.8100,271
2009-12-18,02:00:00,5.8110,5.8190,5.8030,5.8050,558
2009-12-18,02:05:00,5.8060,5.8190,5.8010,5.8150,353
2009-12-18,02:10:00,5.8150,5.8320,5.8120,5.8280,425
2009-12-18,02:15:00,5.8270,5.8320,5.8170,5.8260,413
2009-12-18,02:20:00,5.8270,5.8330,5.8160,5.8190,505
2009-12-18,02:25:00,5.8190,5.8220,5.7990,5.8020,387
2009-12-18,02:30:00,5.8020,5.8060,5.7720,5.7810,1348
2009-12-18,02:35:00,5.7820,5.7900,5.7770,5.7880,578
2009-12-18,02:40:00,5.7870,5.7920,5.7850,5.7890,171
2009-12-18,02:45:00,5.7870,5.8010,5.7840,5.7900,411
2009-12-18,02:50:00,5.7890,5.7970,5.7850,5.7930,430
2009-12-18,02:55:00,5.7950,5.7990,5.7920,5.7990,400
2009-12-18,03:00:00,5.7990,5.8170,5.7940,5.8000,756
2009-12-18,03:05:00,5.7960,5.7990,5.7690,5.7910,1239
2009-12-18,03:10:00,5.7930,5.8000,5.7500,5.7680,1670
2009-12-18,03:15:00,5.7690,5.7790,5.7540,5.7600,1012
2009-12-18,03:20:00,5.7580,5.7700,5.7430,5.7640,1405
2009-12-18,03:25:00,5.7640,5.7740,5.7440,5.7700,2587
2009-12-18,03:30:00,5.7730,5.7730,5.7570,5.7710,543
2009-12-18,03:35:00,5.7700,5.7710,5.7630,5.7650,281
2009-12-18,03:40:00,5.7660,5.7690,5.7630,5.7650,57
2009-12-18,03:45:00,5.7640,5.7680,5.7630,5.7650,167
2009-12-18,03:50:00,5.7640,5.7680,5.7620,5.7630,93
2009-12-18,03:55:00,5.7680,5.7680,5.7630,5.7660,42
2009-12-18,04:00:00,5.7650,5.7660,5.7630,5.7640,32
2009-12-18,04:05:00,5.7640,5.7680,5.7640,5.7670,33
2009-12-18,04:10:00,5.7670,5.7680,5.7470,5.7550,296
2009-12-18,04:15:00,5.7540,5.7540,5.7480,5.7490,63
2009-12-18,04:20:00,5.7510,5.7550,5.7500,5.7520,75
2009-12-18,04:25:00,5.7510,5.7510,5.7310,5.7380,354
2009-12-18,04:30:00,5.7360,5.7390,5.7230,5.7260,115
2009-12-18,04:35:00,5.7230,5.7310,5.7180,5.7290,135
2009-12-18,04:40:00,5.7310,5.7410,5.7300,5.7330,106
2009-12-18,04:45:00,5.7380,5.7380,5.7280,5.7300,67
2009-12-18,04:50:00,5.7300,5.7330,5.7300,5.7300,19
2009-12-18,04:55:00,5.7310,5.7350,5.7270,5.7340,108
2009-12-18,05:00:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-18,05:05:00,5.7340,5.7340,5.7300,5.7300,5
2009-12-18,05:10:00,5.7320,5.7420,5.7310,5.7360,14
2009-12-18,05:15:00,5.7420,5.7450,5.7400,5.7450,23
2009-12-18,05:20:00,5.7440,5.7460,5.7420,5.7430,8
2009-12-18,05:25:00,5.7400,5.7580,5.7400,5.7510,51
2009-12-18,05:30:00,5.7510,5.7550,5.7510,5.7520,7
2009-12-18,05:35:00,5.7530,5.7530,5.7500,5.7520,23
2009-12-18,05:40:00,5.7530,5.7530,5.7510,5.7510,5
2009-12-18,05:45:00,5.7520,5.7700,5.7520,5.7700,82
2009-12-18,05:50:00,5.7700,5.7700,5.7680,5.7690,51
2009-12-18,05:55:00,5.7690,5.7700,5.7670,5.7670,20
2009-12-18,06:00:00,5.7630,5.7630,5.7600,5.7600,31
2009-12-18,06:10:00,5.7660,5.7660,5.7500,5.7580,39
2009-12-18,06:35:00,5.7680,5.7680,5.7680,5.7680,1
2009-12-18,07:00:00,5.7660,5.7700,5.7660,5.7700,13
2009-12-18,07:05:00,5.7650,5.7750,5.7610,5.7680,25
2009-12-18,07:10:00,5.7630,5.7730,5.7600,5.7730,63
2009-12-18,07:15:00,5.7670,5.7670,5.7670,5.7670,1
2009-12-18,07:20:00,5.7670,5.7670,5.7590,5.7600,8
2009-12-18,07:25:00,5.7510,5.7560,5.7500,5.7500,11
2009-12-18,07:30:00,5.7490,5.7500,5.7480,5.7490,13
2009-12-18,08:10:00,5.7500,5.7500,5.7500,5.7500,2
2009-12-18,08:15:00,5.7600,5.7600,5.7500,5.7500,9
2009-12-18,08:20:00,5.7550,5.7550,5.7500,5.7550,12
2009-12-18,08:40:00,5.7430,5.7520,5.7430,5.7430,11
2009-12-18,08:45:00,5.7420,5.7420,5.7420,5.7420,2
2009-12-18,08:50:00,5.7420,5.7420,5.7400,5.7400,5
2009-12-18,08:55:00,5.7420,5.7420,5.7420,5.7420,1
2009-12-18,09:00:00,5.7390,5.7420,5.7390,5.7420,2
2009-12-18,09:10:00,5.7450,5.7450,5.7400,5.7400,3
2009-12-18,09:45:00,5.7550,5.7640,5.7550,5.7640,5
2009-12-18,09:50:00,5.7650,5.7650,5.7650,5.7650,1
2009-12-18,09:55:00,5.7600,5.7600,5.7600,5.7600,1
2009-12-18,10:15:00,5.7700,5.7720,5.7700,5.7700,12
2009-12-18,10:20:00,5.7730,5.7770,5.7720,5.7720,16
2009-12-18,10:25:00,5.7730,5.7730,5.7600,5.7600,2
2009-12-18,10:40:00,5.7710,5.7740,5.7710,5.7740,10
2009-12-18,11:05:00,5.7720,5.7720,5.7650,5.7650,4
2009-12-18,11:10:00,5.7690,5.7690,5.7690,5.7690,1
2009-12-18,11:15:00,5.7730,5.7860,5.7730,5.7840,47
2009-12-18,11:20:00,5.7840,5.7850,5.7840,5.7850,2
2009-12-18,11:25:00,5.7890,5.7890,5.7890,5.7890,1
2009-12-18,11:30:00,5.7980,5.8090,5.7980,5.8060,30
2009-12-18,11:35:00,5.8080,5.8080,5.7970,5.7970,3
2009-12-18,11:40:00,5.7970,5.8040,5.7970,5.8040,2
2009-12-18,11:45:00,5.8080,5.8120,5.8080,5.8090,38
2009-12-18,11:50:00,5.8040,5.8040,5.8040,5.8040,1
2009-12-18,11:55:00,5.8040,5.8040,5.8040,5.8040,1
2009-12-18,12:00:00,5.8020,5.8020,5.7980,5.7980,2
2009-12-18,12:20:00,5.8050,5.8130,5.8050,5.8130,11
2009-12-18,12:30:00,5.8120,5.8170,5.8110,5.8170,23
2009-12-18,12:35:00,5.8170,5.8200,5.8060,5.8080,18
2009-12-18,12:40:00,5.8080,5.8130,5.8080,5.8130,8
2009-12-18,12:45:00,5.8130,5.8130,5.8110,5.8120,4
2009-12-18,12:50:00,5.8120,5.8150,5.8120,5.8140,4
2009-12-18,12:55:00,5.8150,5.8190,5.8140,5.8190,6
2009-12-18,13:00:00,5.8200,5.8200,5.8170,5.8170,5
2009-12-18,13:05:00,5.8130,5.8130,5.8130,5.8130,1
2009-12-18,13:10:00,5.8140,5.8200,5.8140,5.8200,10
2009-12-18,13:15:00,5.8130,5.8130,5.8080,5.8080,3
2009-12-18,13:20:00,5.8040,5.8050,5.8000,5.8050,9
2009-12-18,13:25:00,5.8070,5.8100,5.8070,5.8100,4
2009-12-18,13:30:00,5.8100,5.8130,5.8090,5.8130,12
2009-12-18,13:35:00,5.8160,5.8210,5.8160,5.8210,23
2009-12-18,13:40:00,5.8210,5.8230,5.8180,5.8180,24
2009-12-18,13:55:00,5.8200,5.8200,5.8170,5.8170,10
2009-12-18,14:00:00,5.8210,5.8220,5.8170,5.8170,7
2009-12-18,14:05:00,5.8200,5.8200,5.8160,5.8180,13
2009-12-18,14:10:00,5.8170,5.8170,5.8160,5.8160,2
2009-12-18,14:20:00,5.8160,5.8160,5.8160,5.8160,2
2009-12-18,14:25:00,5.8210,5.8210,5.8210,5.8210,1
2009-12-18,14:35:00,5.8200,5.8220,5.8150,5.8150,12
2009-12-18,14:45:00,5.8200,5.8200,5.8200,5.8200,4
2009-12-18,14:50:00,5.8200,5.8200,5.8170,5.8170,2
2009-12-18,15:00:00,5.8150,5.8150,5.8150,5.8150,1
2009-12-18,15:05:00,5.8160,5.8160,5.8160,5.8160,1
2009-12-18,15:10:00,5.8170,5.8230,5.8170,5.8200,15
2009-12-18,15:15:00,5.8200,5.8230,5.8200,5.8230,5
2009-12-18,15:20:00,5.8250,5.8250,5.8210,5.8210,2
2009-12-18,15:25:00,5.8240,5.8240,5.8200,5.8200,3
2009-12-18,15:30:00,5.8200,5.8200,5.8200,5.8200,12
2009-12-18,15:35:00,5.8180,5.8190,5.8170,5.8170,6
2009-12-18,15:40:00,5.8170,5.8220,5.8170,5.8220,3
2009-12-18,15:45:00,5.8200,5.8230,5.8200,5.8230,2
2009-12-18,15:50:00,5.8220,5.8260,5.8220,5.8240,6
2009-12-18,15:55:00,5.8240,5.8270,5.8240,5.8270,3
2009-12-18,16:00:00,5.8250,5.8260,5.8200,5.8200,5
2009-12-18,16:05:00,5.8210,5.8260,5.8210,5.8250,28
2009-12-18,16:10:00,5.8250,5.8400,5.8250,5.8370,53
2009-12-18,16:15:00,5.8380,5.8420,5.8380,5.8420,8
2009-12-18,16:20:00,5.8420,5.8430,5.8400,5.8400,13
2009-12-18,16:25:00,5.8410,5.8440,5.8410,5.8440,37
2009-12-18,16:30:00,5.8420,5.8450,5.8420,5.8450,22
2009-12-18,16:35:00,5.8450,5.8500,5.8440,5.8480,33
2009-12-18,16:40:00,5.8480,5.8540,5.8480,5.8530,47
2009-12-18,16:45:00,5.8540,5.8570,5.8530,5.8560,41
2009-12-18,16:50:00,5.8560,5.8560,5.8550,5.8560,6
2009-12-18,16:55:00,5.8580,5.8630,5.8580,5.8600,48
2009-12-18,17:00:00,5.8610,5.8610,5.8550,5.8550,6
2009-12-18,17:05:00,5.8540,5.8570,5.8540,5.8540,7
2009-12-18,17:10:00,5.8550,5.8590,5.8550,5.8590,19
2009-12-18,17:15:00,5.8580,5.8580,5.8580,5.8580,1
2009-12-18,17:25:00,5.8580,5.8580,5.8580,5.8580,1
2009-12-18,17:30:00,5.8550,5.8550,5.8550,5.8550,4
2009-12-18,17:35:00,5.8570,5.8570,5.8570,5.8570,2
2009-12-18,17:40:00,5.8570,5.8570,5.8550,5.8550,3
2009-12-18,17:45:00,5.8570,5.8590,5.8570,5.8590,3
2009-12-18,17:50:00,5.8590,5.8610,5.8590,5.8600,10
2009-12-18,17:55:00,5.8550,5.8560,5.8550,5.8560,3
2009-12-18,18:00:00,5.8560,5.8570,5.8550,5.8550,5
2009-12-18,18:10:00,5.8570,5.8580,5.8570,5.8570,4
2009-12-18,18:15:00,5.8570,5.8570,5.8570,5.8570,2
2009-12-18,18:20:00,5.8570,5.8580,5.8570,5.8580,6
2009-12-18,18:25:00,5.8580,5.8580,5.8580,5.8580,1
2009-12-18,18:30:00,5.8580,5.8600,5.8580,5.8600,15
2009-12-18,18:35:00,5.8600,5.8610,5.8600,5.8610,14
2009-12-18,18:40:00,5.8610,5.8610,5.8600,5.8600,15
2009-12-18,18:45:00,5.8610,5.8610,5.8600,5.8600,10
2009-12-18,18:50:00,5.8610,5.8610,5.8600,5.8600,16
2009-12-18,18:55:00,5.8610,5.8610,5.8600,5.8600,3
2009-12-18,19:00:00,5.8620,5.8640,5.8620,5.8640,2
2009-12-18,19:05:00,5.8630,5.8740,5.8620,5.8740,57
2009-12-18,19:10:00,5.8710,5.8760,5.8690,5.8760,69
2009-12-18,19:15:00,5.8740,5.8790,5.8740,5.8780,17
2009-12-18,19:20:00,5.8790,5.8810,5.8760,5.8800,51
2009-12-18,19:25:00,5.8810,5.8870,5.8810,5.8850,35
2009-12-18,19:30:00,5.8870,5.8950,5.8830,5.8950,78
2009-12-18,19:35:00,5.8950,5.8950,5.8860,5.8930,36
2009-12-18,19:40:00,5.8900,5.9140,5.8900,5.9040,226
2009-12-18,19:45:00,5.9070,5.9200,5.9030,5.9140,165
2009-12-18,19:50:00,5.9140,5.9200,5.9130,5.9160,53
2009-12-18,19:55:00,5.9170,5.9180,5.9060,5.9060,61
2009-12-18,20:00:00,5.9150,5.9220,5.9120,5.9190,83
2009-12-18,20:05:00,5.9170,5.9260,5.9110,5.9180,99
2009-12-18,20:10:00,5.9160,5.9160,5.8900,5.8910,176
2009-12-18,20:15:00,5.8910,5.9060,5.8900,5.9050,43
2009-12-18,20:20:00,5.9100,5.9110,5.8950,5.8970,17
2009-12-18,20:25:00,5.9000,5.9000,5.8900,5.8920,86
2009-12-18,20:30:00,5.8960,5.9060,5.8960,5.9060,73
2009-12-18,20:35:00,5.9060,5.9150,5.9040,5.9100,99
2009-12-18,20:40:00,5.9080,5.9110,5.9080,5.9080,25
2009-12-18,20:45:00,5.9090,5.9260,5.9080,5.9180,139
2009-12-18,20:50:00,5.9180,5.9200,5.9080,5.9100,130
2009-12-18,20:55:00,5.9100,5.9250,5.9090,5.9140,127
2009-12-18,21:00:00,5.9140,5.9260,5.9100,5.9170,207
2009-12-18,21:05:00,5.9190,5.9220,5.8950,5.9000,268
2009-12-18,21:10:00,5.9000,5.9020,5.8820,5.8860,296
2009-12-18,21:15:00,5.8910,5.8920,5.8720,5.8920,204
2009-12-18,21:20:00,5.8920,5.8940,5.8620,5.8740,412
2009-12-18,21:25:00,5.8710,5.8730,5.8400,5.8490,643
2009-12-18,21:30:00,5.8450,5.8500,5.8230,5.8410,948
2009-12-18,21:35:00,5.8410,5.8560,5.8370,5.8530,346
2009-12-18,21:40:00,5.8520,5.8820,5.8520,5.8740,487
2009-12-18,21:45:00,5.8740,5.8760,5.8500,5.8530,244
2009-12-18,21:50:00,5.8510,5.8510,5.8270,5.8380,666
2009-12-18,21:55:00,5.8350,5.8460,5.8120,5.8120,707
2009-12-18,22:00:00,5.8140,5.8200,5.7900,5.8050,1621
2009-12-18,22:05:00,5.8050,5.8250,5.7900,5.8180,1151
2009-12-18,22:10:00,5.8180,5.8430,5.8160,5.8320,1165
2009-12-18,22:15:00,5.8310,5.8370,5.8150,5.8200,484
2009-12-18,22:20:00,5.8220,5.8380,5.8180,5.8260,535
2009-12-18,22:25:00,5.8280,5.8670,5.8260,5.8570,971
2009-12-18,22:30:00,5.8550,5.8580,5.8420,5.8430,612
2009-12-18,22:35:00,5.8450,5.8470,5.8210,5.8250,993
2009-12-18,22:40:00,5.8250,5.8400,5.8210,5.8400,501
2009-12-18,22:45:00,5.8380,5.8490,5.8370,5.8480,619
2009-12-18,22:50:00,5.8480,5.8560,5.8440,5.8550,418
2009-12-18,22:55:00,5.8560,5.8660,5.8450,5.8500,849
2009-12-18,23:00:00,5.8500,5.8550,5.8360,5.8430,696
2009-12-18,23:05:00,5.8430,5.8470,5.8340,5.8440,342
2009-12-18,23:10:00,5.8430,5.8580,5.8420,5.8520,314
2009-12-18,23:15:00,5.8530,5.8570,5.8340,5.8370,491
2009-12-18,23:20:00,5.8370,5.8430,5.8240,5.8290,482
2009-12-18,23:25:00,5.8280,5.8330,5.8150,5.8220,783
2009-12-18,23:30:00,5.8210,5.8320,5.8140,5.8310,510
2009-12-18,23:35:00,5.8310,5.8340,5.8100,5.8120,461
2009-12-18,23:40:00,5.8110,5.8160,5.7750,5.7930,1189
2009-12-18,23:45:00,5.7940,5.7960,5.7750,5.7760,597
2009-12-18,23:50:00,5.7760,5.8000,5.7730,5.7930,684
2009-12-18,23:55:00,5.7920,5.8100,5.7920,5.7940,412
2009-12-19,00:00:00,5.7930,5.8040,5.7890,5.8040,184
2009-12-19,00:05:00,5.8050,5.8100,5.7940,5.8000,317
2009-12-19,00:10:00,5.8000,5.8050,5.7930,5.8030,423
2009-12-19,00:15:00,5.8040,5.8180,5.7990,5.8020,515
2009-12-19,00:20:00,5.8030,5.8050,5.7860,5.7910,343
2009-12-19,00:25:00,5.7910,5.7980,5.7790,5.7810,417
2009-12-19,00:30:00,5.7810,5.8100,5.7800,5.8000,452
2009-12-19,00:35:00,5.7990,5.8010,5.7780,5.7780,376
2009-12-19,00:40:00,5.7780,5.7850,5.7770,5.7850,353
2009-12-19,00:45:00,5.7830,5.7930,5.7790,5.7870,213
2009-12-19,00:50:00,5.7870,5.8190,5.7870,5.8120,800
2009-12-19,00:55:00,5.8110,5.8120,5.7900,5.7930,306
2009-12-19,01:00:00,5.7940,5.7960,5.7780,5.7830,362
2009-12-19,01:05:00,5.7830,5.7840,5.7550,5.7730,1622
2009-12-19,01:10:00,5.7740,5.7850,5.7610,5.7700,651
2009-12-19,01:15:00,5.7710,5.7850,5.7650,5.7810,511
2009-12-19,01:20:00,5.7810,5.7830,5.7740,5.7830,395
2009-12-19,01:25:00,5.7830,5.7890,5.7740,5.7780,341
2009-12-19,01:30:00,5.7780,5.7790,5.7340,5.7540,1763
2009-12-19,01:35:00,5.7540,5.7630,5.7440,5.7600,510
2009-12-19,01:40:00,5.7590,5.7630,5.7310,5.7370,770
2009-12-19,01:45:00,5.7360,5.7510,5.7280,5.7300,953
2009-12-19,01:50:00,5.7310,5.7440,5.7270,5.7350,628
2009-12-19,01:55:00,5.7350,5.7440,5.7270,5.7400,642
2009-12-19,02:00:00,5.7410,5.7440,5.7280,5.7340,460
2009-12-19,02:05:00,5.7350,5.7580,5.7310,5.7550,362
2009-12-19,02:10:00,5.7540,5.7660,5.7540,5.7630,455
2009-12-19,02:15:00,5.7650,5.7650,5.7570,5.7600,157
2009-12-19,02:20:00,5.7600,5.7630,5.7550,5.7620,303
2009-12-19,02:25:00,5.7640,5.7660,5.7580,5.7650,271
2009-12-19,02:30:00,5.7610,5.7770,5.7600,5.7670,471
2009-12-19,02:35:00,5.7690,5.7790,5.7650,5.7720,564
2009-12-19,02:40:00,5.7720,5.8000,5.7710,5.7890,1162
2009-12-19,02:45:00,5.7900,5.7920,5.7730,5.7870,600
2009-12-19,02:50:00,5.7850,5.7870,5.7700,5.7760,245
2009-12-19,02:55:00,5.7750,5.7950,5.7730,5.7920,656
2009-12-19,03:00:00,5.7920,5.7950,5.7750,5.7860,462
2009-12-19,03:05:00,5.7860,5.7870,5.7700,5.7710,334
2009-12-19,03:10:00,5.7690,5.7760,5.7600,5.7680,396
2009-12-19,03:15:00,5.7660,5.7720,5.7470,5.7620,696
2009-12-19,03:20:00,5.7620,5.7630,5.7420,5.7600,880
2009-12-19,03:25:00,5.7600,5.7940,5.7590,5.7880,2056
2009-12-19,03:30:00,5.7880,5.7880,5.7730,5.7790,745
2009-12-19,03:35:00,5.7800,5.7850,5.7760,5.7770,166
2009-12-19,03:40:00,5.7790,5.7830,5.7750,5.7790,127
2009-12-19,03:45:00,5.7800,5.7800,5.7720,5.7750,157
2009-12-19,03:50:00,5.7820,5.7820,5.7740,5.7800,56
2009-12-19,03:55:00,5.7800,5.7870,5.7790,5.7850,123
2009-12-19,04:00:00,5.7850,5.7850,5.7790,5.7830,50
2009-12-19,04:05:00,5.7820,5.7850,5.7790,5.7820,131
2009-12-19,04:10:00,5.7820,5.7820,5.7780,5.7780,96
2009-12-19,04:15:00,5.7780,5.7790,5.7740,5.7780,67
2009-12-19,04:20:00,5.7770,5.7800,5.7750,5.7780,27
2009-12-19,04:25:00,5.7770,5.7870,5.7720,5.7860,184
2009-12-19,04:30:00,5.7870,5.7870,5.7760,5.7860,103
2009-12-19,04:35:00,5.7870,5.7920,5.7850,5.7900,78
2009-12-19,04:40:00,5.7900,5.7920,5.7880,5.7920,24
2009-12-19,04:45:00,5.7900,5.7940,5.7900,5.7930,33
2009-12-19,04:50:00,5.7910,5.7920,5.7900,5.7910,17
2009-12-19,04:55:00,5.7900,5.7930,5.7900,5.7910,49
2009-12-19,05:00:00,5.7910,5.7910,5.7820,5.7820,16
2009-12-19,05:05:00,5.7820,5.7850,5.7800,5.7800,12
2009-12-19,05:10:00,5.7810,5.7900,5.7810,5.7900,6
2009-12-19,05:15:00,5.7910,5.7930,5.7860,5.7860,25
2009-12-19,05:20:00,5.7870,5.7980,5.7870,5.7980,21
2009-12-19,05:25:00,5.7980,5.7980,5.7920,5.7960,8
2009-12-19,05:30:00,5.7980,5.8000,5.7940,5.8000,15
2009-12-19,05:40:00,5.7960,5.7970,5.7890,5.7900,33
2009-12-19,05:45:00,5.7950,5.7950,5.7820,5.7820,3
2009-12-19,05:50:00,5.7940,5.7990,5.7940,5.7990,15
2009-12-19,06:00:00,5.7990,5.8060,5.7990,5.8050,21
2009-12-19,06:05:00,5.8040,5.8040,5.8040,5.8040,1
2009-12-19,06:10:00,5.8050,5.8080,5.8020,5.8070,7
2009-12-19,06:15:00,5.8080,5.8080,5.8080,5.8080,1
2009-12-21,07:00:00,5.7980,5.8400,5.7980,5.8370,47
2009-12-21,07:05:00,5.8390,5.8420,5.8210,5.8280,39
2009-12-21,07:15:00,5.8260,5.8260,5.8090,5.8150,20
2009-12-21,07:20:00,5.8130,5.8140,5.8130,5.8140,4
2009-12-21,07:25:00,5.8200,5.8200,5.8120,5.8120,6
2009-12-21,07:30:00,5.8150,5.8150,5.8050,5.8050,3
2009-12-21,07:35:00,5.8060,5.8060,5.8060,5.8060,5
2009-12-21,08:05:00,5.8070,5.8070,5.8060,5.8060,13
2009-12-21,08:10:00,5.8050,5.8110,5.8050,5.8080,11
2009-12-21,08:15:00,5.8080,5.8160,5.8040,5.8160,6
2009-12-21,08:20:00,5.8120,5.8130,5.8120,5.8130,3
2009-12-21,08:35:00,5.8130,5.8130,5.8130,5.8130,1
2009-12-21,08:40:00,5.8080,5.8080,5.7930,5.7930,18
2009-12-21,08:45:00,5.7880,5.7880,5.7820,5.7850,3
2009-12-21,08:50:00,5.7870,5.7980,5.7870,5.7980,2
2009-12-21,08:55:00,5.7860,5.7860,5.7820,5.7820,14
2009-12-21,09:00:00,5.7870,5.7870,5.7810,5.7850,16
2009-12-21,09:05:00,5.7850,5.7850,5.7850,5.7850,1
2009-12-21,09:10:00,5.7830,5.7880,5.7830,5.7880,3
2009-12-21,09:15:00,5.7880,5.7880,5.7880,5.7880,2
2009-12-21,09:20:00,5.7870,5.7870,5.7870,5.7870,1
2009-12-21,09:25:00,5.7870,5.7880,5.7870,5.7880,2
2009-12-21,09:30:00,5.7880,5.7880,5.7880,5.7880,4
2009-12-21,09:35:00,5.7850,5.7870,5.7850,5.7850,3
2009-12-21,09:40:00,5.7870,5.7880,5.7850,5.7860,14
2009-12-21,09:45:00,5.7880,5.8270,5.7880,5.8100,121
2009-12-21,09:50:00,5.8200,5.8310,5.8200,5.8290,21
2009-12-21,09:55:00,5.8230,5.8340,5.8180,5.8340,25
2009-12-21,10:00:00,5.8300,5.8300,5.8280,5.8280,2
2009-12-21,10:05:00,5.8240,5.8240,5.8230,5.8230,3
2009-12-21,10:10:00,5.8300,5.8300,5.8300,5.8300,1
2009-12-21,10:15:00,5.8350,5.8360,5.8190,5.8190,23
2009-12-21,10:20:00,5.8250,5.8380,5.8250,5.8300,26
2009-12-21,10:25:00,5.8290,5.8330,5.8290,5.8330,7
2009-12-21,10:30:00,5.8360,5.8390,5.8360,5.8390,4
2009-12-21,10:35:00,5.8400,5.8450,5.8400,5.8440,9
2009-12-21,10:40:00,5.8450,5.8480,5.8430,5.8430,24
2009-12-21,10:45:00,5.8430,5.8440,5.8400,5.8440,4
2009-12-21,11:05:00,5.8450,5.8450,5.8450,5.8450,1
2009-12-21,11:15:00,5.8440,5.8450,5.8410,5.8450,4
2009-12-21,11:20:00,5.8460,5.8470,5.8460,5.8470,2
2009-12-21,11:30:00,5.8420,5.8420,5.8420,5.8420,1
2009-12-21,11:35:00,5.8440,5.8500,5.8440,5.8500,19
2009-12-21,11:40:00,5.8500,5.8500,5.8500,5.8500,3
2009-12-21,11:45:00,5.8450,5.8450,5.8420,5.8420,3
2009-12-21,11:50:00,5.8420,5.8420,5.8400,5.8400,4
2009-12-21,11:55:00,5.8390,5.8390,5.8390,5.8390,1
2009-12-21,12:00:00,5.8370,5.8370,5.8370,5.8370,1
2009-12-21,12:05:00,5.8360,5.8360,5.8360,5.8360,1
2009-12-21,12:10:00,5.8350,5.8350,5.8350,5.8350,2
2009-12-21,12:15:00,5.8330,5.8420,5.8330,5.8390,12
2009-12-21,12:20:00,5.8350,5.8350,5.8330,5.8340,4
2009-12-21,12:25:00,5.8380,5.8380,5.8380,5.8380,1
2009-12-21,12:30:00,5.8380,5.8490,5.8380,5.8490,36
2009-12-21,12:35:00,5.8490,5.8500,5.8460,5.8460,23
2009-12-21,12:40:00,5.8460,5.8460,5.8450,5.8450,6
2009-12-21,12:50:00,5.8440,5.8450,5.8440,5.8450,2
2009-12-21,12:55:00,5.8470,5.8470,5.8470,5.8470,1
2009-12-21,13:00:00,5.8460,5.8460,5.8460,5.8460,1
2009-12-21,13:05:00,5.8450,5.8450,5.8430,5.8430,3
2009-12-21,13:15:00,5.8450,5.8450,5.8430,5.8430,2
2009-12-21,13:20:00,5.8460,5.8560,5.8460,5.8540,9
2009-12-21,13:25:00,5.8510,5.8510,5.8490,5.8490,4
2009-12-21,13:30:00,5.8450,5.8450,5.8440,5.8450,3
2009-12-21,13:35:00,5.8440,5.8440,5.8440,5.8440,1
2009-12-21,13:40:00,5.8460,5.8460,5.8460,5.8460,1
2009-12-21,13:55:00,5.8440,5.8440,5.8420,5.8420,3
2009-12-21,14:00:00,5.8450,5.8450,5.8440,5.8440,4
2009-12-21,14:05:00,5.8480,5.8480,5.8480,5.8480,1
2009-12-21,14:10:00,5.8490,5.8490,5.8460,5.8460,2
2009-12-21,14:20:00,5.8500,5.8510,5.8500,5.8510,2
2009-12-21,14:25:00,5.8480,5.8480,5.8480,5.8480,1
2009-12-21,14:30:00,5.8500,5.8500,5.8500,5.8500,1
2009-12-21,14:40:00,5.8520,5.8540,5.8520,5.8520,4
2009-12-21,14:50:00,5.8500,5.8500,5.8500,5.8500,2
2009-12-21,14:55:00,5.8460,5.8470,5.8460,5.8470,2
2009-12-21,15:10:00,5.8500,5.8510,5.8500,5.8510,2
2009-12-21,15:40:00,5.8560,5.8590,5.8560,5.8570,15
2009-12-21,15:45:00,5.8520,5.8590,5.8520,5.8590,4
2009-12-21,15:50:00,5.8590,5.8600,5.8590,5.8600,15
2009-12-21,15:55:00,5.8610,5.8610,5.8600,5.8600,3
2009-12-21,16:00:00,5.8610,5.8640,5.8610,5.8640,11
2009-12-21,16:10:00,5.8640,5.8650,5.8610,5.8610,6
2009-12-21,16:20:00,5.8630,5.8680,5.8630,5.8680,6
2009-12-21,16:25:00,5.8680,5.8690,5.8670,5.8680,15
2009-12-21,16:30:00,5.8690,5.8690,5.8680,5.8690,7
2009-12-21,16:35:00,5.8680,5.8680,5.8680,5.8680,2
2009-12-21,16:40:00,5.8680,5.8800,5.8670,5.8780,28
2009-12-21,16:45:00,5.8780,5.8900,5.8770,5.8860,75
2009-12-21,16:50:00,5.8880,5.8900,5.8830,5.8880,15
2009-12-21,16:55:00,5.8880,5.8890,5.8870,5.8890,5
2009-12-21,17:00:00,5.8860,5.8860,5.8820,5.8840,35
2009-12-21,17:05:00,5.8840,5.8840,5.8820,5.8820,4
2009-12-21,17:10:00,5.8820,5.8850,5.8820,5.8850,3
2009-12-21,17:15:00,5.8830,5.8840,5.8810,5.8840,9
2009-12-21,17:20:00,5.8850,5.8850,5.8840,5.8840,4
2009-12-21,17:25:00,5.8840,5.8850,5.8840,5.8850,16
2009-12-21,17:30:00,5.8850,5.8850,5.8830,5.8850,9
2009-12-21,17:35:00,5.8850,5.8850,5.8850,5.8850,2
2009-12-21,17:40:00,5.8850,5.8890,5.8830,5.8880,38
2009-12-21,17:45:00,5.8900,5.9000,5.8900,5.8930,42
2009-12-21,17:50:00,5.8970,5.8970,5.8960,5.8960,5
2009-12-21,17:55:00,5.8980,5.9000,5.8970,5.9000,20
2009-12-21,18:00:00,5.8980,5.8990,5.8960,5.8990,8
2009-12-21,18:05:00,5.8990,5.9020,5.8990,5.9020,21
2009-12-21,18:10:00,5.9020,5.9050,5.9020,5.9050,7
2009-12-21,18:15:00,5.9030,5.9050,5.9010,5.9050,6
2009-12-21,18:20:00,5.9030,5.9080,5.9010,5.9070,9
2009-12-21,18:25:00,5.9070,5.9080,5.9050,5.9080,6
2009-12-21,18:30:00,5.9030,5.9090,5.9030,5.9080,19
2009-12-21,18:35:00,5.9090,5.9110,5.9060,5.9110,10
2009-12-21,18:40:00,5.9090,5.9090,5.9070,5.9070,8
2009-12-21,18:45:00,5.9090,5.9110,5.8880,5.8880,59
2009-12-21,18:50:00,5.8880,5.8970,5.8840,5.8970,66
2009-12-21,18:55:00,5.8990,5.9010,5.8970,5.9010,6
2009-12-21,19:00:00,5.9000,5.9000,5.8970,5.8970,3
2009-12-21,19:05:00,5.8970,5.8990,5.8970,5.8990,2
2009-12-21,19:10:00,5.9000,5.9000,5.8970,5.9000,6
2009-12-21,19:15:00,5.9000,5.9040,5.9000,5.9040,30
2009-12-21,19:20:00,5.9040,5.9080,5.9000,5.9040,44
2009-12-21,19:25:00,5.9030,5.9060,5.9000,5.9020,17
2009-12-21,19:30:00,5.9030,5.9060,5.9030,5.9060,10
2009-12-21,19:35:00,5.9050,5.9050,5.8990,5.9050,42
2009-12-21,19:40:00,5.9060,5.9090,5.9060,5.9080,36
2009-12-21,19:45:00,5.9090,5.9140,5.9060,5.9070,99
2009-12-21,19:50:00,5.9070,5.9090,5.8980,5.9090,73
2009-12-21,19:55:00,5.9100,5.9190,5.9090,5.9160,31
2009-12-21,20:00:00,5.9180,5.9240,5.9170,5.9200,72
2009-12-21,20:05:00,5.9200,5.9290,5.9110,5.9290,176
2009-12-21,20:10:00,5.9270,5.9290,5.8920,5.9080,449
2009-12-21,20:15:00,5.9080,5.9080,5.8820,5.9020,181
2009-12-21,20:20:00,5.9060,5.9140,5.9050,5.9100,58
2009-12-21,20:25:00,5.9090,5.9110,5.9060,5.9080,53
2009-12-21,20:30:00,5.9050,5.9110,5.9010,5.9030,167
2009-12-21,20:35:00,5.9030,5.9090,5.8930,5.9080,183
2009-12-21,20:40:00,5.9080,5.9120,5.9020,5.9070,171
2009-12-21,20:45:00,5.9070,5.9080,5.8920,5.8980,217
2009-12-21,20:50:00,5.8940,5.8940,5.8560,5.8670,315
2009-12-21,20:55:00,5.8700,5.8780,5.8650,5.8780,111
2009-12-21,21:00:00,5.8780,5.8860,5.8750,5.8850,42
2009-12-21,21:05:00,5.8870,5.8870,5.8670,5.8780,303
2009-12-21,21:10:00,5.8780,5.8910,5.8780,5.8880,135
2009-12-21,21:15:00,5.8910,5.8920,5.8640,5.8710,383
2009-12-21,21:20:00,5.8730,5.8790,5.8690,5.8710,141
2009-12-21,21:25:00,5.8710,5.8770,5.8580,5.8650,370
2009-12-21,21:30:00,5.8670,5.8670,5.8230,5.8350,410
2009-12-21,21:35:00,5.8330,5.8330,5.7810,5.8030,709
2009-12-21,21:40:00,5.8020,5.8180,5.7820,5.7870,464
2009-12-21,21:45:00,5.7870,5.8030,5.7840,5.7990,141
2009-12-21,21:50:00,5.8000,5.8020,5.7850,5.7860,299
2009-12-21,21:55:00,5.7870,5.7880,5.7690,5.7800,1115
2009-12-21,22:00:00,5.7800,5.8040,5.7560,5.7620,2173
2009-12-21,22:05:00,5.7610,5.7620,5.7350,5.7520,1111
2009-12-21,22:10:00,5.7530,5.7530,5.6710,5.6970,3121
2009-12-21,22:15:00,5.6980,5.7030,5.6760,5.6810,1318
2009-12-21,22:20:00,5.6820,5.6940,5.6480,5.6640,2256
2009-12-21,22:25:00,5.6640,5.6960,5.6630,5.6870,906
2009-12-21,22:30:00,5.6880,5.7110,5.6780,5.7040,1140
2009-12-21,22:35:00,5.7040,5.7080,5.6950,5.6950,573
2009-12-21,22:40:00,5.6950,5.6990,5.6550,5.6710,1268
2009-12-21,22:45:00,5.6720,5.6890,5.6670,5.6750,617
2009-12-21,22:50:00,5.6750,5.6950,5.6700,5.6920,714
2009-12-21,22:55:00,5.6940,5.7060,5.6910,5.6930,420
2009-12-21,23:00:00,5.6920,5.6930,5.6730,5.6750,640
2009-12-21,23:05:00,5.6750,5.6770,5.6640,5.6740,423
2009-12-21,23:10:00,5.6730,5.6790,5.6670,5.6730,354
2009-12-21,23:15:00,5.6740,5.6770,5.6520,5.6610,1056
2009-12-21,23:20:00,5.6620,5.6670,5.6510,5.6570,660
2009-12-21,23:25:00,5.6550,5.6640,5.6450,5.6520,628
2009-12-21,23:30:00,5.6510,5.6610,5.6450,5.6570,809
2009-12-21,23:35:00,5.6570,5.6640,5.6460,5.6640,874
2009-12-21,23:40:00,5.6630,5.6780,5.6570,5.6680,857
2009-12-21,23:45:00,5.6670,5.6730,5.6560,5.6640,363
2009-12-21,23:50:00,5.6620,5.6630,5.6550,5.6620,273
2009-12-21,23:55:00,5.6620,5.6810,5.6570,5.6730,756
2009-12-22,00:00:00,5.6730,5.6840,5.6710,5.6840,476
2009-12-22,00:05:00,5.6850,5.6880,5.6810,5.6860,253
2009-12-22,00:10:00,5.6840,5.6860,5.6660,5.6730,332
2009-12-22,00:15:00,5.6730,5.6750,5.6630,5.6710,272
2009-12-22,00:20:00,5.6700,5.6860,5.6690,5.6810,290
2009-12-22,00:25:00,5.6820,5.7030,5.6790,5.6870,1122
2009-12-22,00:30:00,5.6860,5.6930,5.6800,5.6830,437
2009-12-22,00:35:00,5.6840,5.6920,5.6800,5.6910,348
2009-12-22,00:40:00,5.6910,5.6960,5.6750,5.6830,476
2009-12-22,00:45:00,5.6850,5.6990,5.6850,5.6940,440
2009-12-22,00:50:00,5.6940,5.6940,5.6810,5.6930,498
2009-12-22,00:55:00,5.6910,5.7080,5.6890,5.7030,625
2009-12-22,01:00:00,5.7040,5.7200,5.6960,5.7000,758
2009-12-22,01:05:00,5.7010,5.7090,5.6900,5.7010,506
2009-12-22,01:10:00,5.7010,5.7010,5.6810,5.6820,315
2009-12-22,01:15:00,5.6840,5.6880,5.6820,5.6870,203
2009-12-22,01:20:00,5.6870,5.6920,5.6590,5.6590,636
2009-12-22,01:25:00,5.6600,5.6680,5.6250,5.6250,1567
2009-12-22,01:30:00,5.6330,5.6480,5.6250,5.6430,1106
2009-12-22,01:35:00,5.6430,5.6520,5.6420,5.6520,261
2009-12-22,01:40:00,5.6480,5.6550,5.6350,5.6390,238
2009-12-22,01:45:00,5.6380,5.6440,5.6340,5.6390,264
2009-12-22,01:50:00,5.6360,5.6550,5.6340,5.6470,229
2009-12-22,01:55:00,5.6480,5.6760,5.6440,5.6670,430
2009-12-22,02:00:00,5.6650,5.6660,5.6400,5.6420,349
2009-12-22,02:05:00,5.6400,5.6420,5.6310,5.6400,171
2009-12-22,02:10:00,5.6410,5.6490,5.6360,5.6390,289
2009-12-22,02:15:00,5.6380,5.6520,5.6360,5.6430,305
2009-12-22,02:20:00,5.6450,5.6640,5.6430,5.6630,201
2009-12-22,02:25:00,5.6640,5.6640,5.6300,5.6360,701
2009-12-22,02:30:00,5.6370,5.6550,5.6360,5.6530,280
2009-12-22,02:35:00,5.6540,5.6730,5.6520,5.6690,511
2009-12-22,02:40:00,5.6720,5.6780,5.6540,5.6590,378
2009-12-22,02:45:00,5.6590,5.6660,5.6480,5.6650,293
2009-12-22,02:50:00,5.6660,5.6760,5.6540,5.6710,459
2009-12-22,02:55:00,5.6730,5.6740,5.6670,5.6690,142
2009-12-22,03:00:00,5.6710,5.6750,5.6610,5.6640,121
2009-12-22,03:05:00,5.6630,5.6670,5.6520,5.6520,439
2009-12-22,03:10:00,5.6520,5.6600,5.6490,5.6600,270
2009-12-22,03:15:00,5.6590,5.6600,5.6420,5.6460,330
2009-12-22,03:20:00,5.6450,5.6690,5.6430,5.6540,535
2009-12-22,03:25:00,5.6530,5.6750,5.6520,5.6700,2040
2009-12-22,03:30:00,5.6680,5.6700,5.6610,5.6650,708
2009-12-22,03:35:00,5.6680,5.6710,5.6650,5.6690,99
2009-12-22,03:40:00,5.6680,5.6700,5.6610,5.6610,66
2009-12-22,03:45:00,5.6610,5.6750,5.6590,5.6750,155
2009-12-22,03:50:00,5.6750,5.6750,5.6660,5.6680,84
2009-12-22,03:55:00,5.6670,5.6740,5.6660,5.6730,37
2009-12-22,04:00:00,5.6730,5.6750,5.6700,5.6740,66
2009-12-22,04:05:00,5.6740,5.6770,5.6730,5.6750,76
2009-12-22,04:10:00,5.6770,5.6830,5.6720,5.6750,137
2009-12-22,04:15:00,5.6730,5.6740,5.6700,5.6730,92
2009-12-22,04:20:00,5.6730,5.6740,5.6640,5.6660,45
2009-12-22,04:25:00,5.6640,5.6650,5.6580,5.6650,66
2009-12-22,04:30:00,5.6620,5.6650,5.6570,5.6650,91
2009-12-22,04:35:00,5.6670,5.6670,5.6610,5.6630,17
2009-12-22,04:40:00,5.6630,5.6690,5.6580,5.6690,84
2009-12-22,04:45:00,5.6700,5.6700,5.6650,5.6650,88
2009-12-22,04:50:00,5.6650,5.6670,5.6620,5.6620,24
2009-12-22,04:55:00,5.6630,5.6670,5.6630,5.6640,21
2009-12-22,05:00:00,5.6630,5.6630,5.6540,5.6570,58
2009-12-22,05:05:00,5.6590,5.6620,5.6590,5.6590,9
2009-12-22,05:10:00,5.6590,5.6620,5.6580,5.6620,10
2009-12-22,05:15:00,5.6630,5.6640,5.6610,5.6640,7
2009-12-22,05:20:00,5.6640,5.6640,5.6580,5.6580,2
2009-12-22,05:25:00,5.6520,5.6520,5.6450,5.6450,20
2009-12-22,05:30:00,5.6450,5.6450,5.6400,5.6430,24
2009-12-22,05:35:00,5.6460,5.6460,5.6460,5.6460,10
2009-12-22,05:40:00,5.6690,5.6690,5.6430,5.6600,26
2009-12-22,05:45:00,5.6540,5.6720,5.6540,5.6720,117
2009-12-22,05:50:00,5.6730,5.6810,5.6730,5.6740,22
2009-12-22,05:55:00,5.6740,5.6740,5.6740,5.6740,1
2009-12-22,06:00:00,5.6750,5.6800,5.6700,5.6700,96
2009-12-22,06:05:00,5.6780,5.6780,5.6780,5.6780,4
2009-12-22,06:10:00,5.6760,5.6780,5.6620,5.6780,17
2009-12-22,06:45:00,5.6690,5.6690,5.6690,5.6690,1
2009-12-22,07:00:00,5.6760,5.6810,5.6760,5.6800,24
2009-12-22,07:05:00,5.6830,5.6830,5.6760,5.6760,82
2009-12-22,07:10:00,5.6770,5.6810,5.6770,5.6810,2
2009-12-22,07:15:00,5.6750,5.6750,5.6750,5.6750,1
2009-12-22,07:25:00,5.6840,5.6840,5.6840,5.6840,2
2009-12-22,07:30:00,5.6890,5.6890,5.6890,5.6890,1
2009-12-22,07:35:00,5.6900,5.6990,5.6900,5.6990,4
2009-12-22,07:55:00,5.7010,5.7010,5.7000,5.7000,2
2009-12-22,08:00:00,5.6870,5.6870,5.6840,5.6840,5
2009-12-22,08:50:00,5.6890,5.6890,5.6820,5.6820,9
2009-12-22,08:55:00,5.6890,5.6990,5.6890,5.6990,11
2009-12-22,09:00:00,5.7060,5.7400,5.7050,5.7280,41
2009-12-22,09:05:00,5.7300,5.7430,5.7250,5.7430,48
2009-12-22,09:10:00,5.7250,5.7250,5.7250,5.7250,8
2009-12-22,09:15:00,5.7200,5.7200,5.7200,5.7200,1
2009-12-22,09:20:00,5.7390,5.7390,5.7390,5.7390,1
2009-12-22,09:25:00,5.7320,5.7320,5.7320,5.7320,1
2009-12-22,09:30:00,5.7200,5.7220,5.7100,5.7100,12
2009-12-22,09:40:00,5.7160,5.7230,5.7150,5.7230,11
2009-12-22,09:45:00,5.7180,5.7330,5.7180,5.7300,14
2009-12-22,09:50:00,5.7400,5.7410,5.7400,5.7410,2
2009-12-22,09:55:00,5.7310,5.7310,5.7310,5.7310,1
2009-12-22,10:00:00,5.7300,5.7390,5.7300,5.7370,6
2009-12-22,10:05:00,5.7310,5.7350,5.7310,5.7350,3
2009-12-22,10:10:00,5.7350,5.7370,5.7310,5.7310,17
2009-12-22,10:15:00,5.7320,5.7360,5.7310,5.7310,5
2009-12-22,10:20:00,5.7390,5.7460,5.7390,5.7450,8
2009-12-22,10:25:00,5.7450,5.7510,5.7410,5.7500,37
2009-12-22,10:30:00,5.7500,5.7550,5.7500,5.7550,7
2009-12-22,10:35:00,5.7550,5.7580,5.7550,5.7580,15
2009-12-22,10:40:00,5.7560,5.7590,5.7560,5.7590,3
2009-12-22,10:45:00,5.7590,5.7590,5.7550,5.7550,15
2009-12-22,10:50:00,5.7560,5.7560,5.7560,5.7560,1
2009-12-22,10:55:00,5.7540,5.7540,5.7540,5.7540,2
2009-12-22,11:10:00,5.7550,5.7600,5.7550,5.7590,36
2009-12-22,11:15:00,5.7590,5.7600,5.7580,5.7580,23
2009-12-22,11:25:00,5.7570,5.7570,5.7570,5.7570,1
2009-12-22,11:30:00,5.7600,5.7600,5.7550,5.7550,6
2009-12-22,11:35:00,5.7540,5.7540,5.7520,5.7540,6
2009-12-22,11:40:00,5.7520,5.7520,5.7520,5.7520,1
2009-12-22,11:45:00,5.7510,5.7510,5.7510,5.7510,2
2009-12-22,11:50:00,5.7500,5.7500,5.7500,5.7500,7
2009-12-22,12:00:00,5.7470,5.7470,5.7400,5.7400,20
2009-12-22,12:05:00,5.7400,5.7400,5.7310,5.7310,18
2009-12-22,12:10:00,5.7320,5.7320,5.7310,5.7310,2
2009-12-22,12:15:00,5.7310,5.7310,5.7310,5.7310,1
2009-12-22,12:25:00,5.7380,5.7380,5.7340,5.7340,4
2009-12-22,12:30:00,5.7340,5.7340,5.7260,5.7260,19
2009-12-22,12:35:00,5.7280,5.7370,5.7280,5.7370,5
2009-12-22,12:40:00,5.7360,5.7360,5.7360,5.7360,1
2009-12-22,12:45:00,5.7350,5.7350,5.7350,5.7350,1
2009-12-22,12:50:00,5.7350,5.7420,5.7350,5.7420,6
2009-12-22,12:55:00,5.7400,5.7440,5.7400,5.7440,4
2009-12-22,13:00:00,5.7440,5.7500,5.7440,5.7500,17
2009-12-22,13:05:00,5.7510,5.7520,5.7500,5.7500,10
2009-12-22,13:10:00,5.7370,5.7430,5.7360,5.7430,3
2009-12-22,13:15:00,5.7350,5.7350,5.7350,5.7350,1
2009-12-22,13:20:00,5.7360,5.7360,5.7360,5.7360,1
2009-12-22,13:25:00,5.7400,5.7400,5.7400,5.7400,1
2009-12-22,13:30:00,5.7410,5.7410,5.7410,5.7410,2
2009-12-22,13:35:00,5.7440,5.7440,5.7440,5.7440,4
2009-12-22,13:40:00,5.7410,5.7410,5.7290,5.7310,14
2009-12-22,13:45:00,5.7340,5.7340,5.7340,5.7340,1
2009-12-22,13:50:00,5.7300,5.7300,5.7300,5.7300,1
2009-12-22,13:55:00,5.7300,5.7300,5.7300,5.7300,1
2009-12-22,14:00:00,5.7340,5.7340,5.7340,5.7340,1
2009-12-22,14:10:00,5.7290,5.7290,5.7240,5.7240,17
2009-12-22,14:15:00,5.7250,5.7250,5.7210,5.7250,16
2009-12-22,14:20:00,5.7230,5.7230,5.7230,5.7230,1
2009-12-22,14:25:00,5.7280,5.7280,5.7260,5.7260,2
2009-12-22,14:30:00,5.7220,5.7220,5.7220,5.7220,1
2009-12-22,14:35:00,5.7210,5.7210,5.7200,5.7200,9
2009-12-22,14:40:00,5.7230,5.7230,5.7230,5.7230,3
2009-12-22,14:45:00,5.7310,5.7390,5.7310,5.7390,4
2009-12-22,14:50:00,5.7270,5.7270,5.7270,5.7270,1
2009-12-22,15:05:00,5.7310,5.7310,5.7310,5.7310,1
2009-12-22,15:10:00,5.7310,5.7310,5.7310,5.7310,1
2009-12-22,15:15:00,5.7300,5.7300,5.7280,5.7280,3
2009-12-22,15:30:00,5.7410,5.7420,5.7350,5.7350,6
2009-12-22,15:35:00,5.7380,5.7390,5.7290,5.7290,5
2009-12-22,15:40:00,5.7350,5.7350,5.7350,5.7350,1
2009-12-22,15:45:00,5.7400,5.7410,5.7400,5.7410,2
2009-12-22,15:50:00,5.7380,5.7380,5.7300,5.7320,6
2009-12-22,15:55:00,5.7330,5.7410,5.7330,5.7370,11
2009-12-22,16:00:00,5.7410,5.7420,5.7400,5.7400,3
2009-12-22,16:05:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-22,16:20:00,5.7410,5.7440,5.7410,5.7440,3
2009-12-22,16:25:00,5.7410,5.7430,5.7410,5.7430,5
2009-12-22,16:30:00,5.7440,5.7450,5.7440,5.7450,3
2009-12-22,16:35:00,5.7440,5.7480,5.7440,5.7450,19
2009-12-22,16:40:00,5.7450,5.7450,5.7350,5.7350,20
2009-12-22,16:45:00,5.7350,5.7350,5.7330,5.7350,3
2009-12-22,16:50:00,5.7400,5.7410,5.7360,5.7370,9
2009-12-22,16:55:00,5.7370,5.7370,5.7340,5.7340,3
2009-12-22,17:20:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-22,17:25:00,5.7310,5.7310,5.7210,5.7250,27
2009-12-22,17:30:00,5.7240,5.7250,5.7230,5.7230,7
2009-12-22,17:35:00,5.7250,5.7250,5.7250,5.7250,1
2009-12-22,17:40:00,5.7230,5.7230,5.7230,5.7230,1
2009-12-22,17:45:00,5.7230,5.7230,5.7220,5.7220,2
2009-12-22,17:50:00,5.7230,5.7230,5.7210,5.7210,4
2009-12-22,17:55:00,5.7220,5.7220,5.7210,5.7210,4
2009-12-22,18:00:00,5.7200,5.7230,5.7200,5.7220,20
2009-12-22,18:05:00,5.7200,5.7200,5.7190,5.7190,5
2009-12-22,18:10:00,5.7200,5.7200,5.7200,5.7200,1
2009-12-22,18:15:00,5.7210,5.7240,5.7210,5.7240,2
2009-12-22,18:20:00,5.7220,5.7240,5.7220,5.7240,7
2009-12-22,18:25:00,5.7250,5.7250,5.7140,5.7140,31
2009-12-22,18:30:00,5.7170,5.7170,5.7140,5.7140,21
2009-12-22,18:35:00,5.7160,5.7160,5.7110,5.7110,16
2009-12-22,18:40:00,5.7120,5.7120,5.7050,5.7050,39
2009-12-22,18:45:00,5.7050,5.7060,5.6950,5.6950,76
2009-12-22,18:50:00,5.6920,5.6960,5.6920,5.6950,4
2009-12-22,18:55:00,5.6920,5.6920,5.6840,5.6840,20
2009-12-22,19:00:00,5.6850,5.6850,5.6660,5.6730,60
2009-12-22,19:05:00,5.6720,5.6730,5.6650,5.6730,25
2009-12-22,19:10:00,5.6700,5.6770,5.6700,5.6750,7
2009-12-22,19:15:00,5.6730,5.6990,5.6700,5.6990,69
2009-12-22,19:20:00,5.6970,5.6970,5.6850,5.6850,8
2009-12-22,19:25:00,5.6790,5.6870,5.6780,5.6870,5
2009-12-22,19:30:00,5.6870,5.6900,5.6870,5.6870,8
2009-12-22,19:35:00,5.6860,5.6900,5.6860,5.6900,10
2009-12-22,19:45:00,5.6920,5.6920,5.6920,5.6920,4
2009-12-22,19:50:00,5.6920,5.6920,5.6830,5.6830,14
2009-12-22,19:55:00,5.6860,5.6880,5.6830,5.6880,5
2009-12-22,20:00:00,5.6840,5.6970,5.6840,5.6960,18
2009-12-22,20:05:00,5.6960,5.7200,5.6930,5.7190,95
2009-12-22,20:10:00,5.7200,5.7270,5.7200,5.7220,35
2009-12-22,20:15:00,5.7260,5.7500,5.7260,5.7440,70
2009-12-22,20:20:00,5.7430,5.7540,5.7380,5.7380,91
2009-12-22,20:25:00,5.7380,5.7380,5.7290,5.7340,29
2009-12-22,20:30:00,5.7300,5.7370,5.7300,5.7370,3
2009-12-22,20:35:00,5.7370,5.7380,5.7210,5.7250,53
2009-12-22,20:40:00,5.7250,5.7270,5.7070,5.7150,118
2009-12-22,20:45:00,5.7160,5.7160,5.6960,5.6960,216
2009-12-22,20:50:00,5.6960,5.6970,5.6800,5.6850,106
2009-12-22,20:55:00,5.6830,5.6830,5.6720,5.6800,43
2009-12-22,21:00:00,5.6780,5.6780,5.6460,5.6460,332
2009-12-22,21:05:00,5.6480,5.6480,5.6300,5.6390,280
2009-12-22,21:10:00,5.6410,5.6630,5.6380,5.6560,136
2009-12-22,21:15:00,5.6560,5.6630,5.5940,5.6020,512
2009-12-22,21:20:00,5.6010,5.6190,5.5960,5.6010,244
2009-12-22,21:25:00,5.6010,5.6050,5.5630,5.5760,669
2009-12-22,21:30:00,5.5750,5.6070,5.5670,5.5890,411
2009-12-22,21:35:00,5.5880,5.6130,5.5820,5.6000,278
2009-12-22,21:40:00,5.6000,5.6020,5.5710,5.5760,335
2009-12-22,21:45:00,5.5780,5.5860,5.5470,5.5530,743
2009-12-22,21:50:00,5.5540,5.5720,5.5430,5.5660,647
2009-12-22,21:55:00,5.5640,5.5960,5.5610,5.5940,375
2009-12-22,22:00:00,5.5960,5.6410,5.5920,5.6200,2263
2009-12-22,22:05:00,5.6200,5.6230,5.5940,5.6010,596
2009-12-22,22:10:00,5.6000,5.6110,5.5920,5.5960,525
2009-12-22,22:15:00,5.5990,5.6180,5.5700,5.5780,964
2009-12-22,22:20:00,5.5770,5.5790,5.5310,5.5520,1761
2009-12-22,22:25:00,5.5520,5.5750,5.5490,5.5740,621
2009-12-22,22:30:00,5.5730,5.5780,5.5490,5.5700,1007
2009-12-22,22:35:00,5.5700,5.5760,5.5540,5.5660,694
2009-12-22,22:40:00,5.5640,5.5900,5.5610,5.5860,1065
2009-12-22,22:45:00,5.5860,5.5870,5.5720,5.5840,280
2009-12-22,22:50:00,5.5840,5.5890,5.5780,5.5830,273
2009-12-22,22:55:00,5.5830,5.6070,5.5780,5.6070,539
2009-12-22,23:00:00,5.6070,5.6090,5.5790,5.5860,554
2009-12-22,23:05:00,5.5880,5.6100,5.5840,5.5980,377
2009-12-22,23:10:00,5.6000,5.6050,5.5910,5.6010,347
2009-12-22,23:15:00,5.6040,5.6080,5.5760,5.5860,572
2009-12-22,23:20:00,5.5850,5.5870,5.5730,5.5770,291
2009-12-22,23:25:00,5.5780,5.5960,5.5770,5.5930,340
2009-12-22,23:30:00,5.5930,5.6000,5.5870,5.5900,301
2009-12-22,23:35:00,5.5910,5.6150,5.5900,5.6100,614
2009-12-22,23:40:00,5.6100,5.6110,5.5880,5.6010,446
2009-12-22,23:45:00,5.6010,5.6040,5.5800,5.5800,378
2009-12-22,23:50:00,5.5800,5.5890,5.5800,5.5880,205
2009-12-22,23:55:00,5.5870,5.5890,5.5720,5.5780,500
2009-12-23,00:00:00,5.5780,5.5900,5.5770,5.5870,341
2009-12-23,00:05:00,5.5870,5.5980,5.5800,5.5930,394
2009-12-23,00:10:00,5.5920,5.5940,5.5770,5.5840,458
2009-12-23,00:15:00,5.5840,5.5930,5.5760,5.5920,357
2009-12-23,00:20:00,5.5940,5.5990,5.5780,5.5920,411
2009-12-23,00:25:00,5.5930,5.6120,5.5910,5.6090,366
2009-12-23,00:30:00,5.6070,5.6070,5.5930,5.6000,313
2009-12-23,00:35:00,5.5990,5.6120,5.5830,5.6100,421
2009-12-23,00:40:00,5.6100,5.6130,5.6010,5.6070,344
2009-12-23,00:45:00,5.6080,5.6300,5.6080,5.6190,712
2009-12-23,00:50:00,5.6200,5.6330,5.6150,5.6150,327
2009-12-23,00:55:00,5.6160,5.6220,5.6080,5.6210,360
2009-12-23,01:00:00,5.6200,5.6460,5.6200,5.6450,674
2009-12-23,01:05:00,5.6460,5.6490,5.6340,5.6480,727
2009-12-23,01:10:00,5.6480,5.6490,5.6220,5.6240,353
2009-12-23,01:15:00,5.6250,5.6350,5.6140,5.6320,493
2009-12-23,01:20:00,5.6340,5.6340,5.6170,5.6210,224
2009-12-23,01:25:00,5.6210,5.6320,5.6160,5.6260,139
2009-12-23,01:30:00,5.6280,5.6440,5.6280,5.6380,184
2009-12-23,01:35:00,5.6370,5.6510,5.6320,5.6490,291
2009-12-23,01:40:00,5.6490,5.6700,5.6470,5.6580,1006
2009-12-23,01:45:00,5.6570,5.7000,5.6570,5.6640,1125
2009-12-23,01:50:00,5.6640,5.7040,5.6640,5.6890,824
2009-12-23,01:55:00,5.6890,5.6950,5.6740,5.6950,469
2009-12-23,02:00:00,5.6950,5.6960,5.6720,5.6790,301
2009-12-23,02:05:00,5.6780,5.6800,5.6660,5.6790,386
2009-12-23,02:10:00,5.6780,5.6860,5.6760,5.6850,163
2009-12-23,02:15:00,5.6830,5.6850,5.6700,5.6810,226
2009-12-23,02:20:00,5.6790,5.6860,5.6770,5.6830,186
2009-12-23,02:25:00,5.6820,5.6930,5.6820,5.6920,175
2009-12-23,02:30:00,5.6900,5.7330,5.6900,5.7150,1467
2009-12-23,02:35:00,5.7150,5.7670,5.7140,5.7460,1702
2009-12-23,02:40:00,5.7480,5.7510,5.7250,5.7300,679
2009-12-23,02:45:00,5.7290,5.7370,5.7260,5.7360,290
2009-12-23,02:50:00,5.7360,5.7400,5.7270,5.7360,346
2009-12-23,02:55:00,5.7360,5.7360,5.7210,5.7340,481
2009-12-23,03:00:00,5.7350,5.7460,5.7180,5.7410,634
2009-12-23,03:05:00,5.7410,5.7420,5.7310,5.7340,237
2009-12-23,03:10:00,5.7330,5.7340,5.7110,5.7120,681
2009-12-23,03:15:00,5.7110,5.7150,5.6940,5.6950,957
2009-12-23,03:20:00,5.6940,5.7190,5.6940,5.7100,546
2009-12-23,03:25:00,5.7100,5.7250,5.6990,5.7080,2325
2009-12-23,03:30:00,5.7090,5.7150,5.7020,5.7100,254
2009-12-23,03:35:00,5.7100,5.7150,5.7060,5.7140,139
2009-12-23,03:40:00,5.7140,5.7160,5.7140,5.7140,14
2009-12-23,03:45:00,5.7140,5.7180,5.7120,5.7160,57
2009-12-23,03:50:00,5.7180,5.7200,5.7160,5.7160,59
2009-12-23,03:55:00,5.7170,5.7220,5.7170,5.7220,44
2009-12-23,04:00:00,5.7220,5.7250,5.7210,5.7240,44
2009-12-23,04:05:00,5.7230,5.7270,5.7220,5.7220,61
2009-12-23,04:10:00,5.7210,5.7260,5.7210,5.7220,33
2009-12-23,04:15:00,5.7210,5.7250,5.7150,5.7150,97
2009-12-23,04:20:00,5.7170,5.7250,5.7170,5.7230,74
2009-12-23,04:25:00,5.7240,5.7250,5.7230,5.7230,9
2009-12-23,04:30:00,5.7220,5.7220,5.7190,5.7210,24
2009-12-23,04:35:00,5.7210,5.7270,5.7200,5.7270,86
2009-12-23,04:40:00,5.7270,5.7300,5.7250,5.7280,42
2009-12-23,04:45:00,5.7290,5.7360,5.7270,5.7360,91
2009-12-23,04:50:00,5.7360,5.7360,5.7290,5.7300,41
2009-12-23,04:55:00,5.7290,5.7300,5.7260,5.7260,24
2009-12-23,05:00:00,5.7250,5.7300,5.7250,5.7300,4
2009-12-23,05:05:00,5.7300,5.7300,5.7220,5.7240,49
2009-12-23,05:10:00,5.7230,5.7320,5.7230,5.7320,19
2009-12-23,05:15:00,5.7290,5.7340,5.7230,5.7320,65
2009-12-23,05:20:00,5.7300,5.7430,5.7300,5.7410,37
2009-12-23,05:25:00,5.7380,5.7380,5.7380,5.7380,1
2009-12-23,05:30:00,5.7400,5.7400,5.7400,5.7400,1
2009-12-23,05:35:00,5.7350,5.7350,5.7350,5.7350,1
2009-12-23,05:40:00,5.7360,5.7420,5.7360,5.7420,9
2009-12-23,05:45:00,5.7420,5.7430,5.7150,5.7390,13
2009-12-23,05:50:00,5.7390,5.7460,5.7370,5.7460,18
2009-12-23,05:55:00,5.7430,5.7440,5.7430,5.7440,2
2009-12-23,06:00:00,5.7420,5.7440,5.7380,5.7380,16
2009-12-23,06:05:00,5.7390,5.7420,5.7390,5.7420,5
2009-12-23,06:10:00,5.7390,5.7410,5.7260,5.7260,31
2009-12-23,06:40:00,5.7150,5.7150,5.7150,5.7150,1
2009-12-23,07:00:00,5.7320,5.7440,5.7320,5.7320,3
2009-12-23,07:05:00,5.7310,5.7320,5.7310,5.7310,5
2009-12-23,07:10:00,5.7320,5.7330,5.7320,5.7330,8
2009-12-23,07:15:00,5.7330,5.7380,5.7330,5.7380,2
2009-12-23,07:25:00,5.7370,5.7390,5.7370,5.7390,5
2009-12-23,07:35:00,5.7380,5.7380,5.7380,5.7380,2
2009-12-23,07:40:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-23,07:45:00,5.7310,5.7310,5.7300,5.7300,4
2009-12-23,08:15:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-23,08:25:00,5.7310,5.7310,5.7300,5.7300,3
2009-12-23,08:50:00,5.7260,5.7260,5.7210,5.7210,4
2009-12-23,09:05:00,5.7210,5.7210,5.7210,5.7210,1
2009-12-23,09:15:00,5.7190,5.7190,5.7190,5.7190,1
2009-12-23,09:45:00,5.7240,5.7240,5.7210,5.7210,10
2009-12-23,10:00:00,5.7340,5.7390,5.7340,5.7390,10
2009-12-23,10:05:00,5.7440,5.7450,5.7440,5.7450,8
2009-12-23,10:10:00,5.7460,5.7460,5.7460,5.7460,2
2009-12-23,10:15:00,5.7420,5.7420,5.7420,5.7420,1
2009-12-23,10:20:00,5.7340,5.7340,5.7270,5.7330,27
2009-12-23,10:25:00,5.7320,5.7320,5.7300,5.7300,7
2009-12-23,10:30:00,5.7300,5.7320,5.7260,5.7260,9
2009-12-23,10:35:00,5.7290,5.7290,5.7290,5.7290,1
2009-12-23,10:40:00,5.7310,5.7310,5.7310,5.7310,2
2009-12-23,10:45:00,5.7270,5.7270,5.7270,5.7270,9
2009-12-23,10:55:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-23,11:05:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-23,11:10:00,5.7330,5.7330,5.7330,5.7330,3
2009-12-23,11:15:00,5.7290,5.7290,5.7290,5.7290,1
2009-12-23,11:35:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-23,11:55:00,5.7280,5.7280,5.7280,5.7280,1
2009-12-23,12:05:00,5.7320,5.7320,5.7320,5.7320,2
2009-12-23,12:10:00,5.7300,5.7300,5.7300,5.7300,1
2009-12-23,12:15:00,5.7300,5.7300,5.7280,5.7280,7
2009-12-23,12:20:00,5.7280,5.7280,5.7280,5.7280,1
2009-12-23,12:30:00,5.7270,5.7270,5.7200,5.7200,17
2009-12-23,12:35:00,5.7190,5.7220,5.7150,5.7160,16
2009-12-23,12:40:00,5.7180,5.7290,5.7110,5.7220,61
2009-12-23,12:45:00,5.7200,5.7200,5.7200,5.7200,1
2009-12-23,12:50:00,5.7210,5.7290,5.7210,5.7290,4
2009-12-23,12:55:00,5.7200,5.7230,5.7200,5.7200,4
2009-12-23,13:00:00,5.7200,5.7200,5.7200,5.7200,1
2009-12-23,13:15:00,5.7150,5.7160,5.7110,5.7120,4
2009-12-23,13:20:00,5.7150,5.7150,5.7150,5.7150,1
2009-12-23,13:25:00,5.7140,5.7140,5.7110,5.7110,4
2009-12-23,13:30:00,5.7120,5.7120,5.7120,5.7120,1
2009-12-23,13:35:00,5.7120,5.7160,5.7120,5.7160,3
2009-12-23,13:45:00,5.7120,5.7120,5.7120,5.7120,1
2009-12-23,13:50:00,5.7100,5.7100,5.7100,5.7100,1
2009-12-23,13:55:00,5.7100,5.7100,5.7100,5.7100,1
2009-12-23,14:00:00,5.7100,5.7210,5.7100,5.7200,9
2009-12-23,14:05:00,5.7210,5.7210,5.7200,5.7200,3
2009-12-23,14:10:00,5.7160,5.7160,5.7160,5.7160,1
2009-12-23,14:25:00,5.7230,5.7230,5.7230,5.7230,1
2009-12-23,14:30:00,5.7230,5.7270,5.6620,5.6680,79
2009-12-23,14:35:00,5.6630,5.6630,5.6440,5.6580,58
2009-12-23,14:40:00,5.6550,5.6640,5.6550,5.6640,13
2009-12-23,14:45:00,5.6650,5.6700,5.6630,5.6700,12
2009-12-23,14:50:00,5.6640,5.6640,5.6570,5.6570,5
2009-12-23,14:55:00,5.6570,5.6570,5.6410,5.6470,43
2009-12-23,15:00:00,5.6580,5.6580,5.6580,5.6580,1
2009-12-23,15:05:00,5.6570,5.6570,5.6560,5.6560,3
2009-12-23,15:15:00,5.6470,5.6550,5.6410,5.6550,7
2009-12-23,15:20:00,5.6600,5.6600,5.6600,5.6600,1
2009-12-23,15:25:00,5.6630,5.6660,5.6630,5.6660,4
2009-12-23,15:30:00,5.6710,5.6710,5.6630,5.6630,2
2009-12-23,15:35:00,5.6630,5.6660,5.6620,5.6620,5
2009-12-23,15:40:00,5.6600,5.6600,5.6560,5.6560,3
2009-12-23,15:45:00,5.6650,5.6720,5.6560,5.6700,25
2009-12-23,15:50:00,5.6700,5.6700,5.6580,5.6580,8
2009-12-23,15:55:00,5.6560,5.6610,5.6520,5.6590,20
2009-12-23,16:00:00,5.6610,5.6610,5.6460,5.6500,6
2009-12-23,16:05:00,5.6450,5.6450,5.6450,5.6450,2
2009-12-23,16:10:00,5.6510,5.6520,5.6500,5.6500,3
2009-12-23,16:15:00,5.6520,5.6690,5.6520,5.6670,27
2009-12-23,16:20:00,5.6670,5.6680,5.6670,5.6680,5
2009-12-23,16:25:00,5.6660,5.6660,5.6660,5.6660,1
2009-12-23,16:30:00,5.6670,5.6670,5.6520,5.6600,18
2009-12-23,16:35:00,5.6600,5.6600,5.6600,5.6600,1
2009-12-23,16:45:00,5.6550,5.6640,5.6550,5.6640,7
2009-12-23,16:55:00,5.6650,5.6700,5.6650,5.6680,12
2009-12-23,17:00:00,5.6700,5.6730,5.6700,5.6700,10
2009-12-23,17:20:00,5.6670,5.6670,5.6670,5.6670,1
2009-12-23,17:40:00,5.6620,5.6620,5.6570,5.6570,2
2009-12-23,17:45:00,5.6570,5.6570,5.6510,5.6510,8
2009-12-23,17:50:00,5.6480,5.6490,5.6440,5.6440,7
2009-12-23,18:05:00,5.6530,5.6530,5.6500,5.6500,3
2009-12-23,18:10:00,5.6530,5.6540,5.6530,5.6530,4
2009-12-23,18:15:00,5.6540,5.6540,5.6520,5.6520,5
2009-12-23,18:20:00,5.6510,5.6510,5.6510,5.6510,3
2009-12-23,18:25:00,5.6510,5.6530,5.6510,5.6510,3
2009-12-23,18:30:00,5.6520,5.6520,5.6520,5.6520,1
2009-12-23,18:35:00,5.6560,5.6570,5.6560,5.6570,13
2009-12-23,18:40:00,5.6610,5.6610,5.6610,5.6610,8
2009-12-23,18:45:00,5.6610,5.6690,5.6610,5.6690,6
2009-12-23,18:50:00,5.6650,5.6680,5.6610,5.6680,5
2009-12-23,18:55:00,5.6660,5.6660,5.6660,5.6660,3
2009-12-23,19:00:00,5.6660,5.6750,5.6650,5.6750,7
2009-12-23,19:05:00,5.6760,5.6770,5.6750,5.6750,18
2009-12-23,19:10:00,5.6750,5.6750,5.6720,5.6720,5
2009-12-23,19:15:00,5.6770,5.6880,5.6770,5.6880,58
2009-12-23,19:20:00,5.6820,5.6880,5.6820,5.6880,4
2009-12-23,19:25:00,5.6900,5.6900,5.6900,5.6900,7
2009-12-23,19:30:00,5.6900,5.6900,5.6900,5.6900,2
2009-12-23,19:40:00,5.6850,5.6850,5.6650,5.6680,30
2009-12-23,19:45:00,5.6680,5.6870,5.6680,5.6870,27
2009-12-23,19:50:00,5.6870,5.7080,5.6870,5.6990,21
2009-12-23,19:55:00,5.7000,5.7050,5.7000,5.7050,8
2009-12-23,20:00:00,5.6980,5.6980,5.6980,5.6980,1
2009-12-23,20:05:00,5.6980,5.6980,5.6770,5.6900,38
2009-12-23,20:10:00,5.6910,5.7060,5.6910,5.7060,30
2009-12-23,20:15:00,5.7030,5.7040,5.6870,5.6870,27
2009-12-23,20:20:00,5.6870,5.6870,5.6870,5.6870,1
2009-12-23,20:25:00,5.6910,5.6910,5.6840,5.6850,6
2009-12-23,20:30:00,5.6860,5.6860,5.6860,5.6860,1
2009-12-23,20:35:00,5.6850,5.6870,5.6760,5.6770,86
2009-12-23,20:40:00,5.6760,5.6810,5.6760,5.6800,16
2009-12-23,20:45:00,5.6790,5.6830,5.6750,5.6800,9
2009-12-23,20:50:00,5.6750,5.6800,5.6620,5.6700,100
2009-12-23,20:55:00,5.6700,5.6700,5.6650,5.6650,86
2009-12-23,21:00:00,5.6660,5.6660,5.6460,5.6560,106
2009-12-23,21:05:00,5.6590,5.6640,5.6410,5.6590,128
2009-12-23,21:10:00,5.6570,5.6610,5.6490,5.6500,51
2009-12-23,21:15:00,5.6480,5.6540,5.6300,5.6320,191
2009-12-23,21:20:00,5.6340,5.6520,5.6260,5.6520,196
2009-12-23,21:25:00,5.6520,5.6530,5.6350,5.6380,85
2009-12-23,21:30:00,5.6360,5.6400,5.6250,5.6360,228
2009-12-23,21:35:00,5.6360,5.6360,5.6060,5.6190,580
2009-12-23,21:40:00,5.6200,5.6310,5.6170,5.6300,119
2009-12-23,21:45:00,5.6300,5.6320,5.6230,5.6260,89
2009-12-23,21:50:00,5.6280,5.6360,5.6240,5.6320,106
2009-12-23,21:55:00,5.6350,5.6480,5.6350,5.6460,172
2009-12-23,22:00:00,5.6440,5.6630,5.6420,5.6460,475
2009-12-23,22:05:00,5.6450,5.6580,5.6440,5.6560,279
2009-12-23,22:10:00,5.6520,5.6590,5.6450,5.6570,222
2009-12-23,22:15:00,5.6560,5.6560,5.6390,5.6400,298
2009-12-23,22:20:00,5.6430,5.6440,5.5980,5.6070,787
2009-12-23,22:25:00,5.6060,5.6430,5.6000,5.6370,505
2009-12-23,22:30:00,5.6380,5.6620,5.6380,5.6430,980
2009-12-23,22:35:00,5.6440,5.6480,5.6240,5.6400,449
2009-12-23,22:40:00,5.6400,5.6590,5.6310,5.6560,272
2009-12-23,22:45:00,5.6570,5.6580,5.6510,5.6540,220
2009-12-23,22:50:00,5.6540,5.6540,5.6470,5.6520,157
2009-12-23,22:55:00,5.6540,5.6940,5.6520,5.6820,1113
2009-12-23,23:00:00,5.6840,5.6970,5.6790,5.6860,535
2009-12-23,23:05:00,5.6850,5.6900,5.6790,5.6800,219
2009-12-23,23:10:00,5.6790,5.6820,5.6680,5.6790,288
2009-12-23,23:15:00,5.6810,5.6830,5.6730,5.6800,138
2009-12-23,23:20:00,5.6810,5.6910,5.6810,5.6910,165
2009-12-23,23:25:00,5.6920,5.7110,5.6920,5.7020,794
2009-12-23,23:30:00,5.7060,5.7430,5.7050,5.7090,1429
2009-12-23,23:35:00,5.7080,5.7490,5.7060,5.7420,931
2009-12-23,23:40:00,5.7440,5.7460,5.7360,5.7400,555
2009-12-23,23:45:00,5.7410,5.7440,5.7060,5.7060,656
2009-12-23,23:50:00,5.7050,5.7160,5.7020,5.7160,314
2009-12-23,23:55:00,5.7140,5.7250,5.7110,5.7220,307
2009-12-24,00:00:00,5.7210,5.7380,5.7210,5.7360,177
2009-12-24,00:05:00,5.7350,5.7730,5.7270,5.7610,1927
2009-12-24,00:10:00,5.7610,5.7670,5.7550,5.7570,368
2009-12-24,00:15:00,5.7580,5.7600,5.7440,5.7480,613
2009-12-24,00:20:00,5.7470,5.7500,5.7380,5.7410,375
2009-12-24,00:25:00,5.7410,5.7690,5.7380,5.7670,863
2009-12-24,00:30:00,5.7670,5.8300,5.7660,5.8060,3061
2009-12-24,00:35:00,5.8080,5.8190,5.7900,5.8160,1631
2009-12-24,00:40:00,5.8170,5.8370,5.8110,5.8290,1519
2009-12-24,00:45:00,5.8320,5.8380,5.8060,5.8120,1363
2009-12-24,00:50:00,5.8130,5.8250,5.8070,5.8220,403
2009-12-24,00:55:00,5.8220,5.8230,5.8070,5.8090,505
2009-12-24,01:00:00,5.8110,5.8110,5.7870,5.7890,637
2009-12-24,01:05:00,5.7870,5.8090,5.7870,5.8070,257
2009-12-24,01:10:00,5.8070,5.8100,5.8000,5.8100,226
2009-12-24,01:15:00,5.8100,5.8150,5.8050,5.8140,132
2009-12-24,01:20:00,5.8140,5.8220,5.8120,5.8150,226
2009-12-24,01:25:00,5.8140,5.8290,5.8110,5.8240,341
2009-12-24,01:30:00,5.8250,5.8300,5.8190,5.8270,335
2009-12-24,01:35:00,5.8260,5.8320,5.8200,5.8290,340
2009-12-24,01:40:00,5.8280,5.8330,5.8250,5.8300,155
2009-12-24,01:45:00,5.8310,5.8350,5.8200,5.8240,193
2009-12-24,01:50:00,5.8250,5.8270,5.8200,5.8210,180
2009-12-24,01:55:00,5.8230,5.8330,5.8200,5.8310,172
2009-12-24,02:00:00,5.8300,5.8330,5.8230,5.8250,101
2009-12-24,02:05:00,5.8260,5.8320,5.8240,5.8250,214
2009-12-24,02:10:00,5.8250,5.8250,5.8130,5.8180,260
2009-12-24,02:15:00,5.8170,5.8180,5.7980,5.8080,411
2009-12-24,02:20:00,5.8090,5.8180,5.8030,5.8170,298
2009-12-24,02:25:00,5.8160,5.8200,5.8130,5.8150,106
2009-12-24,02:30:00,5.8130,5.8160,5.7990,5.8030,240
2009-12-24,02:35:00,5.8030,5.8240,5.8020,5.8160,234
2009-12-24,02:40:00,5.8160,5.8200,5.8100,5.8200,93
2009-12-24,02:45:00,5.8180,5.8210,5.8000,5.8060,229
2009-12-24,02:50:00,5.8070,5.8220,5.8030,5.8210,266
2009-12-24,02:55:00,5.8230,5.8280,5.8060,5.8210,434
2009-12-24,03:00:00,5.8200,5.8280,5.8200,5.8260,131
2009-12-24,03:05:00,5.8250,5.8500,5.8220,5.8470,879
2009-12-24,03:10:00,5.8470,5.8480,5.8280,5.8390,466
2009-12-24,03:15:00,5.8400,5.8400,5.8090,5.8130,337
2009-12-24,03:20:00,5.8130,5.8140,5.7990,5.8120,939
2009-12-24,03:25:00,5.8130,5.8300,5.8090,5.8250,1418
2009-12-24,03:30:00,5.8270,5.8290,5.8200,5.8260,439
2009-12-24,03:35:00,5.8250,5.8260,5.8200,5.8250,157
2009-12-24,03:40:00,5.8250,5.8330,5.8240,5.8280,192
2009-12-24,03:45:00,5.8290,5.8330,5.8240,5.8300,109
2009-12-24,03:50:00,5.8320,5.8330,5.8280,5.8300,71
2009-12-24,03:55:00,5.8320,5.8350,5.8210,5.8300,78
2009-12-24,04:00:00,5.8300,5.8340,5.8290,5.8340,41
2009-12-24,04:05:00,5.8340,5.8370,5.8330,5.8360,40
2009-12-24,04:10:00,5.8330,5.8390,5.8310,5.8310,65
2009-12-24,04:15:00,5.8320,5.8370,5.8300,5.8360,41
2009-12-24,04:20:00,5.8340,5.8340,5.8250,5.8290,85
2009-12-24,04:25:00,5.8300,5.8310,5.8260,5.8270,24
2009-12-24,04:30:00,5.8270,5.8280,5.8220,5.8230,34
2009-12-24,04:35:00,5.8220,5.8220,5.8130,5.8190,172
2009-12-24,04:40:00,5.8180,5.8280,5.8180,5.8270,44
2009-12-24,04:45:00,5.8270,5.8330,5.8270,5.8290,28
2009-12-24,04:50:00,5.8270,5.8310,5.8260,5.8260,25
2009-12-24,04:55:00,5.8260,5.8290,5.8200,5.8250,22
2009-12-24,05:00:00,5.8220,5.8350,5.8210,5.8350,36
2009-12-24,05:05:00,5.8380,5.8380,5.8380,5.8380,7
2009-12-24,05:10:00,5.8360,5.8400,5.8350,5.8350,58
2009-12-24,05:15:00,5.8350,5.8410,5.8350,5.8410,22
2009-12-24,05:20:00,5.8370,5.8440,5.8360,5.8360,15
2009-12-24,05:25:00,5.8360,5.8460,5.8360,5.8400,32
2009-12-24,05:30:00,5.8410,5.8410,5.8410,5.8410,4
2009-12-24,05:35:00,5.8430,5.8440,5.8410,5.8410,5
2009-12-24,05:40:00,5.8430,5.8440,5.8210,5.8210,11
2009-12-24,05:45:00,5.8410,5.8410,5.8330,5.8340,40
2009-12-24,05:50:00,5.8390,5.8510,5.8390,5.8500,96
2009-12-24,05:55:00,5.8500,5.8510,5.8500,5.8500,12
2009-12-24,06:05:00,5.8530,5.8550,5.8480,5.8480,8
2009-12-24,06:10:00,5.8560,5.8570,5.8560,5.8570,3
2009-12-24,06:35:00,5.8210,5.8210,5.8210,5.8210,1
2009-12-24,07:00:00,5.8440,5.8760,5.8410,5.8530,42
2009-12-24,07:10:00,5.8520,5.8540,5.8370,5.8440,23
2009-12-24,07:15:00,5.8440,5.8600,5.8440,5.8600,15
2009-12-24,07:20:00,5.8560,5.8560,5.8560,5.8560,1
2009-12-24,07:25:00,5.8600,5.8600,5.8600,5.8600,8
2009-12-24,07:40:00,5.8600,5.8600,5.8600,5.8600,2
2009-12-24,07:45:00,5.8600,5.8600,5.8600,5.8600,1
2009-12-24,08:00:00,5.8620,5.8650,5.8620,5.8650,4
2009-12-24,08:10:00,5.8650,5.8700,5.8650,5.8700,14
2009-12-24,08:15:00,5.8700,5.8700,5.8690,5.8690,10
2009-12-24,08:25:00,5.8710,5.8710,5.8710,5.8710,3
2009-12-24,08:30:00,5.8720,5.8730,5.8720,5.8730,5
2009-12-24,08:35:00,5.8730,5.8730,5.8730,5.8730,6
2009-12-24,08:40:00,5.8730,5.8750,5.8730,5.8750,13
2009-12-24,08:55:00,5.8740,5.8740,5.8740,5.8740,3
2009-12-24,09:20:00,5.8750,5.8750,5.8750,5.8750,4
2009-12-24,09:25:00,5.8760,5.8760,5.8760,5.8760,1
2009-12-24,09:30:00,5.8750,5.8750,5.8750,5.8750,1
2009-12-24,09:35:00,5.8760,5.8760,5.8750,5.8750,7
2009-12-24,09:40:00,5.8760,5.8760,5.8760,5.8760,1
2009-12-24,09:50:00,5.8780,5.9000,5.8780,5.8970,72
2009-12-24,10:00:00,5.8920,5.8920,5.8920,5.8920,2
2009-12-24,10:05:00,5.8860,5.8860,5.8860,5.8860,1
2009-12-24,10:10:00,5.8780,5.8780,5.8780,5.8780,1
2009-12-24,10:15:00,5.8820,5.8920,5.8820,5.8820,10
2009-12-24,10:20:00,5.8910,5.8920,5.8830,5.8870,18
2009-12-24,10:25:00,5.8820,5.8910,5.8810,5.8900,6
2009-12-24,10:35:00,5.8890,5.8890,5.8890,5.8890,1
2009-12-24,10:45:00,5.8890,5.8890,5.8890,5.8890,1
2009-12-24,10:50:00,5.8900,5.8900,5.8900,5.8900,4
2009-12-24,10:55:00,5.8840,5.8860,5.8840,5.8860,2
2009-12-24,11:00:00,5.8860,5.8860,5.8860,5.8860,2
2009-12-24,11:10:00,5.8850,5.8850,5.8850,5.8850,2
2009-12-24,11:15:00,5.8840,5.8840,5.8840,5.8840,1
2009-12-24,11:20:00,5.8830,5.8830,5.8830,5.8830,1
2009-12-24,11:30:00,5.8850,5.8850,5.8850,5.8850,1
2009-12-24,11:50:00,5.8830,5.8830,5.8830,5.8830,3
2009-12-24,11:55:00,5.8830,5.8830,5.8760,5.8760,8
2009-12-24,12:00:00,5.8740,5.8740,5.8360,5.8400,90
2009-12-24,12:05:00,5.8370,5.8420,5.8240,5.8420,122
2009-12-24,12:15:00,5.8400,5.8470,5.8400,5.8470,7
2009-12-24,12:20:00,5.8400,5.8400,5.8400,5.8400,1
2009-12-24,12:25:00,5.8410,5.8410,5.8410,5.8410,1
2009-12-24,12:30:00,5.8380,5.8470,5.8320,5.8470,17
2009-12-24,12:35:00,5.8460,5.8500,5.8400,5.8450,31
2009-12-24,12:40:00,5.8410,5.8410,5.8410,5.8410,1
2009-12-24,12:45:00,5.8410,5.8410,5.8300,5.8310,25
2009-12-24,12:50:00,5.8300,5.8300,5.8260,5.8270,5
2009-12-24,12:55:00,5.8250,5.8270,5.8240,5.8240,8
2009-12-24,13:00:00,5.8250,5.8290,5.8250,5.8290,4
2009-12-24,13:05:00,5.8320,5.8320,5.8320,5.8320,1
2009-12-24,13:15:00,5.8370,5.8400,5.8370,5.8400,3
2009-12-24,13:20:00,5.8420,5.8540,5.8420,5.8540,12
2009-12-24,13:25:00,5.8580,5.8790,5.8560,5.8770,23
2009-12-24,13:30:00,5.8760,5.8810,5.8760,5.8800,9
2009-12-24,13:35:00,5.8760,5.8800,5.8740,5.8800,8
2009-12-24,13:40:00,5.8760,5.8760,5.8730,5.8730,3
2009-12-24,13:45:00,5.8760,5.8770,5.8740,5.8740,7
2009-12-24,13:50:00,5.8750,5.8770,5.8570,5.8770,30
2009-12-24,13:55:00,5.8730,5.8770,5.8730,5.8760,3
2009-12-24,14:00:00,5.8750,5.8770,5.8750,5.8760,4
2009-12-24,14:05:00,5.8750,5.8760,5.8750,5.8760,2
2009-12-24,14:10:00,5.8740,5.8760,5.8740,5.8760,3
2009-12-24,14:15:00,5.8760,5.8760,5.8760,5.8760,2
2009-12-24,14:25:00,5.8790,5.8790,5.8790,5.8790,1
2009-12-24,14:30:00,5.8800,5.8800,5.8780,5.8780,2
2009-12-24,14:35:00,5.8810,5.8870,5.8810,5.8850,13
2009-12-24,14:40:00,5.8860,5.8860,5.8820,5.8860,7
2009-12-24,14:45:00,5.8880,5.8880,5.8860,5.8860,8
2009-12-24,14:50:00,5.8840,5.8840,5.8800,5.8800,6
2009-12-24,14:55:00,5.8810,5.8860,5.8810,5.8820,8
2009-12-24,15:00:00,5.8830,5.8850,5.8790,5.8790,8
2009-12-24,15:05:00,5.8800,5.8810,5.8800,5.8810,3
2009-12-24,15:10:00,5.8880,5.8880,5.8870,5.8870,4
2009-12-24,15:15:00,5.8870,5.8890,5.8870,5.8890,2
2009-12-24,15:35:00,5.8870,5.8870,5.8870,5.8870,1
2009-12-24,15:45:00,5.8810,5.8810,5.8800,5.8810,6
2009-12-24,15:50:00,5.8820,5.8830,5.8820,5.8830,5
2009-12-24,16:00:00,5.8830,5.8830,5.8820,5.8820,4
2009-12-24,16:05:00,5.8880,5.8890,5.8870,5.8870,15
2009-12-24,16:10:00,5.8880,5.8880,5.8830,5.8830,6
2009-12-24,16:15:00,5.8820,5.8820,5.8700,5.8700,12
2009-12-24,16:20:00,5.8670,5.8690,5.8670,5.8690,2
2009-12-24,16:25:00,5.8680,5.8700,5.8670,5.8700,3
2009-12-24,16:40:00,5.8650,5.8650,5.8650,5.8650,4
2009-12-24,16:45:00,5.8650,5.8650,5.8630,5.8630,6
2009-12-24,16:50:00,5.8610,5.8610,5.8580,5.8580,9
2009-12-24,16:55:00,5.8600,5.8600,5.8600,5.8600,1
2009-12-24,17:05:00,5.8650,5.8680,5.8650,5.8680,6
2009-12-24,17:10:00,5.8710,5.8750,5.8680,5.8680,14
2009-12-24,17:15:00,5.8680,5.8680,5.8680,5.8680,2
2009-12-24,17:20:00,5.8700,5.8700,5.8660,5.8660,10
2009-12-24,17:25:00,5.8670,5.8700,5.8660,5.8700,4
2009-12-24,17:30:00,5.8700,5.8700,5.8700,5.8700,1
2009-12-24,17:35:00,5.8710,5.8710,5.8710,5.8710,1
2009-12-24,17:40:00,5.8750,5.8750,5.8750,5.8750,1
2009-12-24,17:50:00,5.8740,5.8740,5.8650,5.8730,13
2009-12-24,17:55:00,5.8650,5.8650,5.8650,5.8650,1
2009-12-24,18:05:00,5.8630,5.8650,5.8630,5.8650,2
2009-12-24,18:10:00,5.8670,5.8670,5.8630,5.8630,4
2009-12-24,18:15:00,5.8650,5.8650,5.8610,5.8610,13
2009-12-24,18:20:00,5.8610,5.8610,5.8410,5.8440,43
2009-12-24,18:25:00,5.8460,5.8530,5.8460,5.8530,3
2009-12-24,18:30:00,5.8520,5.8520,5.8490,5.8490,5
2009-12-24,18:35:00,5.8520,5.8620,5.8520,5.8620,4
2009-12-24,18:40:00,5.8700,5.8700,5.8700,5.8700,1
2009-12-24,18:45:00,5.8650,5.8650,5.8570,5.8580,8
2009-12-24,18:50:00,5.8570,5.8810,5.8570,5.8770,39
2009-12-24,18:55:00,5.8800,5.8820,5.8800,5.8800,5
2009-12-24,19:00:00,5.8770,5.8820,5.8770,5.8780,8
2009-12-24,19:05:00,5.8770,5.8770,5.8770,5.8770,2
2009-12-24,19:10:00,5.8750,5.8800,5.8730,5.8800,4
2009-12-24,19:15:00,5.8770,5.8770,5.8750,5.8750,3
2009-12-24,19:20:00,5.8750,5.8760,5.8730,5.8730,3
2009-12-24,19:25:00,5.8750,5.8820,5.8750,5.8820,3
2009-12-24,19:30:00,5.8860,5.8870,5.8840,5.8860,4
2009-12-24,19:35:00,5.8850,5.8860,5.8760,5.8760,9
2009-12-24,19:40:00,5.8740,5.8740,5.8740,5.8740,1
2009-12-24,19:45:00,5.8790,5.8790,5.8790,5.8790,1
2009-12-24,19:50:00,5.8790,5.8790,5.8790,5.8790,1
2009-12-24,19:55:00,5.8740,5.8740,5.8720,5.8720,2
2009-12-24,20:00:00,5.8710,5.8710,5.8710,5.8710,2
2009-12-24,20:05:00,5.8710,5.8710,5.8710,5.8710,1
2009-12-24,20:10:00,5.8680,5.8700,5.8630,5.8700,18
2009-12-24,20:15:00,5.8720,5.8730,5.8670,5.8730,15
2009-12-24,20:20:00,5.8710,5.8730,5.8650,5.8730,42
2009-12-24,20:25:00,5.8790,5.8790,5.8720,5.8740,17
2009-12-24,20:30:00,5.8750,5.8810,5.8730,5.8770,28
2009-12-24,20:35:00,5.8800,5.8970,5.8800,5.8830,114
2009-12-24,20:40:00,5.8800,5.8880,5.8800,5.8860,30
2009-12-24,20:45:00,5.8820,5.8920,5.8670,5.8790,66
2009-12-24,20:50:00,5.8750,5.8920,5.8750,5.8840,34
2009-12-24,20:55:00,5.8830,5.8870,5.8800,5.8870,8
2009-12-24,21:00:00,5.8830,5.8860,5.8730,5.8730,62
2009-12-24,21:05:00,5.8730,5.8730,5.8500,5.8610,84
2009-12-24,21:10:00,5.8610,5.8680,5.8610,5.8670,19
2009-12-24,21:15:00,5.8660,5.8680,5.8600,5.8630,44
2009-12-24,21:20:00,5.8680,5.8880,5.8680,5.8710,68
2009-12-24,21:25:00,5.8730,5.8750,5.8710,5.8720,13
2009-12-24,21:30:00,5.8700,5.8730,5.8570,5.8570,141
2009-12-24,21:35:00,5.8560,5.8570,5.8360,5.8460,271
2009-12-24,21:40:00,5.8480,5.8760,5.8480,5.8670,364
2009-12-24,21:45:00,5.8690,5.8690,5.8500,5.8630,92
2009-12-24,21:50:00,5.8610,5.8650,5.8520,5.8600,92
2009-12-24,21:55:00,5.8590,5.8660,5.8540,5.8590,303
2009-12-24,22:00:00,5.8560,5.8580,5.8420,5.8550,581
2009-12-24,22:05:00,5.8550,5.8690,5.8550,5.8670,275
2009-12-24,22:10:00,5.8680,5.8850,5.8680,5.8780,398
2009-12-24,22:15:00,5.8790,5.8870,5.8770,5.8820,191
2009-12-24,22:20:00,5.8800,5.9070,5.8800,5.9040,710
2009-12-24,22:25:00,5.9050,5.9180,5.8990,5.9160,555
2009-12-24,22:30:00,5.9140,5.9230,5.8960,5.8980,778
2009-12-24,22:35:00,5.9010,5.9020,5.8800,5.8870,271
2009-12-24,22:40:00,5.8870,5.8990,5.8840,5.8950,122
2009-12-24,22:45:00,5.8950,5.8950,5.8840,5.8870,133
2009-12-24,22:50:00,5.8880,5.9080,5.8860,5.9080,527
2009-12-24,22:55:00,5.9080,5.9170,5.9020,5.9160,419
2009-12-24,23:00:00,5.9170,5.9260,5.9150,5.9230,440
2009-12-24,23:05:00,5.9240,5.9250,5.9070,5.9130,285
2009-12-24,23:10:00,5.9100,5.9170,5.8960,5.9030,437
2009-12-24,23:15:00,5.9030,5.9050,5.8990,5.8990,381
2009-12-24,23:20:00,5.8990,5.9000,5.8880,5.8910,465
2009-12-24,23:25:00,5.8920,5.9240,5.8900,5.9200,779
2009-12-24,23:30:00,5.9220,5.9220,5.6750,5.7550,6605
2009-12-24,23:35:00,5.7570,5.7890,5.7080,5.7210,1284
2009-12-24,23:40:00,5.7230,5.7500,5.7190,5.7310,1074
2009-12-24,23:45:00,5.7290,5.7480,5.7270,5.7470,752
2009-12-24,23:50:00,5.7440,5.7440,5.7230,5.7340,415
2009-12-24,23:55:00,5.7340,5.7370,5.7300,5.7340,188
2009-12-25,00:00:00,5.7340,5.7550,5.7340,5.7490,431
2009-12-25,00:05:00,5.7470,5.7520,5.7440,5.7500,197
2009-12-25,00:10:00,5.7500,5.7730,5.7500,5.7670,442
2009-12-25,00:15:00,5.7690,5.7790,5.7580,5.7600,517
2009-12-25,00:20:00,5.7600,5.7680,5.7590,5.7600,214
2009-12-25,00:25:00,5.7590,5.7850,5.7580,5.7800,415
2009-12-25,00:30:00,5.7810,5.7820,5.7510,5.7630,808
2009-12-25,00:35:00,5.7620,5.7620,5.7510,5.7540,75
2009-12-25,00:40:00,5.7520,5.7530,5.7410,5.7520,176
2009-12-25,00:45:00,5.7520,5.7530,5.7380,5.7390,235
2009-12-25,00:50:00,5.7360,5.7460,5.7240,5.7270,395
2009-12-25,00:55:00,5.7290,5.7290,5.6820,5.6950,769
2009-12-25,01:00:00,5.6950,5.6970,5.6860,5.6950,483
2009-12-25,01:05:00,5.6940,5.6940,5.6820,5.6860,330
2009-12-25,01:10:00,5.6860,5.6860,5.6260,5.6470,1352
2009-12-25,01:15:00,5.6510,5.6680,5.6420,5.6510,449
2009-12-25,01:20:00,5.6500,5.6590,5.6470,5.6510,218
2009-12-25,01:25:00,5.6500,5.6560,5.6400,5.6420,238
2009-12-25,01:30:00,5.6420,5.6520,5.6420,5.6490,137
2009-12-25,01:35:00,5.6500,5.6500,5.6000,5.6170,747
2009-12-25,01:40:00,5.6150,5.6330,5.6110,5.6300,175
2009-12-25,01:45:00,5.6280,5.6410,5.6230,5.6360,234
2009-12-25,01:50:00,5.6350,5.6430,5.6290,5.6310,195
2009-12-25,01:55:00,5.6340,5.6410,5.6300,5.6370,187
2009-12-25,02:00:00,5.6380,5.6450,5.6290,5.6430,346
2009-12-25,02:05:00,5.6440,5.6480,5.6390,5.6400,300
2009-12-25,02:10:00,5.6420,5.6540,5.6400,5.6510,103
2009-12-25,02:15:00,5.6510,5.6600,5.6480,5.6600,139
2009-12-25,02:20:00,5.6600,5.6650,5.6420,5.6520,325
2009-12-25,02:25:00,5.6500,5.6540,5.6300,5.6360,563
2009-12-25,02:30:00,5.6360,5.6420,5.6330,5.6390,218
2009-12-25,02:35:00,5.6410,5.6410,5.6370,5.6410,21
2009-12-25,02:40:00,5.6430,5.6650,5.6430,5.6550,80
2009-12-25,03:00:00,5.6430,5.6430,5.6430,5.6430,1
2009-12-28,07:00:00,5.7520,5.8070,5.7520,5.7840,66
2009-12-28,07:05:00,5.7850,5.7850,5.7780,5.7840,13
2009-12-28,07:10:00,5.7780,5.7810,5.7710,5.7810,34
2009-12-28,07:15:00,5.7760,5.7760,5.7690,5.7700,8
2009-12-28,07:20:00,5.7670,5.7670,5.7660,5.7660,4
2009-12-28,07:25:00,5.7670,5.7670,5.7670,5.7670,1
2009-12-28,07:30:00,5.7650,5.7650,5.7650,5.7650,1
2009-12-28,07:35:00,5.7700,5.7740,5.7700,5.7740,2
2009-12-28,07:40:00,5.7750,5.7750,5.7650,5.7670,10
2009-12-28,07:45:00,5.7730,5.7850,5.7730,5.7850,23
2009-12-28,07:50:00,5.7840,5.7870,5.7840,5.7870,7
2009-12-28,07:55:00,5.7870,5.7900,5.7870,5.7900,43
2009-12-28,08:00:00,5.7850,5.7850,5.7790,5.7790,4
2009-12-28,08:05:00,5.7870,5.7900,5.7800,5.7800,4
2009-12-28,08:10:00,5.7900,5.7960,5.7890,5.7900,21
2009-12-28,08:15:00,5.7900,5.7990,5.7900,5.7990,9
2009-12-28,08:20:00,5.8000,5.8000,5.7950,5.7950,5
2009-12-28,08:25:00,5.8000,5.8000,5.7970,5.7970,35
2009-12-28,08:30:00,5.7970,5.8100,5.7970,5.8010,20
2009-12-28,08:35:00,5.8100,5.8100,5.8000,5.8000,6
2009-12-28,08:40:00,5.8010,5.8010,5.7940,5.7940,14
2009-12-28,08:45:00,5.7950,5.8000,5.7950,5.8000,5
2009-12-28,08:50:00,5.7950,5.7950,5.7950,5.7950,6
2009-12-28,08:55:00,5.7950,5.7950,5.7950,5.7950,5
2009-12-28,09:00:00,5.7950,5.7950,5.7900,5.7900,12
2009-12-28,09:05:00,5.7910,5.7910,5.7870,5.7870,4
2009-12-28,09:10:00,5.7930,5.7930,5.7860,5.7860,6
2009-12-28,09:15:00,5.7860,5.7860,5.7830,5.7830,5
2009-12-28,09:20:00,5.7900,5.7900,5.7840,5.7840,11
2009-12-28,09:25:00,5.7870,5.7870,5.7870,5.7870,1
2009-12-28,09:30:00,5.7870,5.7990,5.7870,5.7990,9
2009-12-28,09:35:00,5.8000,5.8000,5.7940,5.7940,8
2009-12-28,09:45:00,5.8000,5.8000,5.7880,5.7880,9
2009-12-28,09:50:00,5.7930,5.7970,5.7890,5.7890,11
2009-12-28,09:55:00,5.7930,5.7930,5.7860,5.7860,11
2009-12-28,10:00:00,5.7850,5.7860,5.7850,5.7860,2
2009-12-28,10:05:00,5.7850,5.7970,5.7830,5.7970,21
2009-12-28,10:10:00,5.7910,5.7910,5.7910,5.7910,1
2009-12-28,10:15:00,5.7880,5.7880,5.7880,5.7880,1
2009-12-28,10:20:00,5.7900,5.7900,5.7830,5.7830,4
2009-12-28,10:25:00,5.7840,5.7840,5.7790,5.7790,3
2009-12-28,10:30:00,5.7710,5.7710,5.7700,5.7700,4
2009-12-28,10:35:00,5.7630,5.8000,5.7630,5.8000,31
2009-12-28,10:40:00,5.7830,5.7830,5.7830,5.7830,1
2009-12-28,10:50:00,5.7710,5.7710,5.7710,5.7710,2
2009-12-28,11:05:00,5.7680,5.7680,5.7680,5.7680,1
2009-12-28,11:10:00,5.7710,5.7710,5.7710,5.7710,1
2009-12-28,11:30:00,5.7760,5.7760,5.7760,5.7760,2
2009-12-28,11:45:00,5.7780,5.7800,5.7780,5.7800,2
2009-12-28,11:50:00,5.7800,5.7800,5.7800,5.7800,1
2009-12-28,12:05:00,5.7800,5.7800,5.7800,5.7800,5
2009-12-28,12:15:00,5.7800,5.7800,5.7800,5.7800,1
2009-12-28,12:20:00,5.7820,5.7820,5.7820,5.7820,1
2009-12-28,12:25:00,5.7860,5.7860,5.7860,5.7860,4
2009-12-28,12:30:00,5.7750,5.7920,5.7750,5.7910,30
2009-12-28,12:35:00,5.7900,5.7960,5.7820,5.7900,21
2009-12-28,12:40:00,5.7900,5.7960,5.7900,5.7940,4
2009-12-28,12:55:00,5.7950,5.7950,5.7920,5.7920,2
2009-12-28,13:15:00,5.7870,5.7900,5.7870,5.7900,2
2009-12-28,13:20:00,5.7910,5.7930,5.7900,5.7930,5
2009-12-28,13:25:00,5.7910,5.7910,5.7760,5.7890,95
2009-12-28,13:30:00,5.7870,5.7880,5.7870,5.7880,3
2009-12-28,13:35:00,5.7870,5.7880,5.7830,5.7830,6
2009-12-28,13:40:00,5.7810,5.7830,5.7810,5.7830,9
2009-12-28,13:45:00,5.7830,5.7830,5.7830,5.7830,1
2009-12-28,13:50:00,5.7820,5.7830,5.7820,5.7830,2
2009-12-28,13:55:00,5.7860,5.7860,5.7830,5.7830,2
2009-12-28,14:00:00,5.7830,5.7830,5.7830,5.7830,1
2009-12-28,14:05:00,5.7840,5.7850,5.7840,5.7850,2
2009-12-28,14:20:00,5.7840,5.7840,5.7840,5.7840,1
2009-12-28,14:25:00,5.7850,5.7890,5.7850,5.7890,2
2009-12-28,14:30:00,5.7850,5.7850,5.7820,5.7820,7
2009-12-28,14:35:00,5.7880,5.7880,5.7880,5.7880,1
2009-12-28,14:40:00,5.7870,5.7870,5.7870,5.7870,1
2009-12-28,14:55:00,5.7850,5.7850,5.7850,5.7850,1
2009-12-28,15:05:00,5.7840,5.7840,5.7840,5.7840,2
2009-12-28,15:15:00,5.7820,5.7820,5.7810,5.7810,4
2009-12-28,15:20:00,5.7810,5.7830,5.7810,5.7820,7
2009-12-28,15:25:00,5.7830,5.7830,5.7830,5.7830,1
2009-12-28,15:35:00,5.7810,5.7810,5.7810,5.7810,1
2009-12-28,15:40:00,5.7830,5.7860,5.7830,5.7850,3
2009-12-28,15:45:00,5.7840,5.7850,5.7840,5.7850,2
2009-12-28,15:50:00,5.7870,5.7870,5.7830,5.7870,3
2009-12-28,16:05:00,5.7830,5.7890,5.7820,5.7820,6
2009-12-28,16:25:00,5.7820,5.7820,5.7820,5.7820,1
2009-12-28,16:40:00,5.7820,5.7820,5.7820,5.7820,1
2009-12-28,16:45:00,5.7810,5.7810,5.7800,5.7800,2
2009-12-28,16:50:00,5.7830,5.7830,5.7830,5.7830,1
2009-12-28,17:05:00,5.7820,5.7820,5.7820,5.7820,1
2009-12-28,17:20:00,5.7800,5.7800,5.7800,5.7800,7
2009-12-28,17:25:00,5.7800,5.7800,5.7800,5.7800,6
2009-12-28,17:30:00,5.7800,5.7800,5.7800,5.7800,3
2009-12-28,17:35:00,5.7800,5.7800,5.7800,5.7800,1
2009-12-28,17:40:00,5.7800,5.7870,5.7800,5.7870,4
2009-12-28,17:45:00,5.7840,5.7840,5.7840,5.7840,2
2009-12-28,17:50:00,5.7870,5.7870,5.7850,5.7850,4
2009-12-28,17:55:00,5.7860,5.7860,5.7850,5.7860,3
2009-12-28,18:00:00,5.7860,5.7880,5.7860,5.7880,2
2009-12-28,18:05:00,5.7870,5.7870,5.7870,5.7870,1
2009-12-28,18:10:00,5.7840,5.7840,5.7840,5.7840,1
2009-12-28,18:15:00,5.7850,5.7850,5.7850,5.7850,1
2009-12-28,18:20:00,5.7860,5.7900,5.7860,5.7900,4
2009-12-28,18:25:00,5.7900,5.7900,5.7900,5.7900,2
2009-12-28,18:30:00,5.7890,5.7890,5.7880,5.7880,2
2009-12-28,18:35:00,5.7960,5.7960,5.7940,5.7940,5
2009-12-28,18:40:00,5.7950,5.7970,5.7950,5.7970,5
2009-12-28,18:45:00,5.7970,5.7980,5.7970,5.7980,9
2009-12-28,18:50:00,5.7990,5.7990,5.7980,5.7980,20
2009-12-28,18:55:00,5.7980,5.7990,5.7980,5.7990,3
2009-12-28,19:00:00,5.7980,5.7990,5.7980,5.7990,34
2009-12-28,19:05:00,5.7980,5.7980,5.7980,5.7980,3
2009-12-28,19:10:00,5.7990,5.8020,5.7970,5.7970,6
2009-12-28,19:15:00,5.8000,5.8000,5.8000,5.8000,1
2009-12-28,19:20:00,5.8010,5.8050,5.8010,5.8050,12
2009-12-28,19:25:00,5.8010,5.8020,5.8010,5.8020,3
2009-12-28,19:30:00,5.8020,5.8020,5.8020,5.8020,2
2009-12-28,19:35:00,5.8020,5.8020,5.8020,5.8020,1
2009-12-28,19:45:00,5.8020,5.8080,5.8020,5.8060,18
2009-12-28,19:50:00,5.8070,5.8070,5.8030,5.8050,19
2009-12-28,20:05:00,5.8070,5.8080,5.8040,5.8040,21
2009-12-28,20:10:00,5.8080,5.8110,5.8040,5.8110,18
2009-12-28,20:15:00,5.8110,5.8110,5.8050,5.8050,8
2009-12-28,20:20:00,5.8050,5.8120,5.8030,5.8060,20
2009-12-28,20:25:00,5.8090,5.8110,5.7980,5.8000,21
2009-12-28,20:30:00,5.8000,5.8000,5.7940,5.7940,14
2009-12-28,20:35:00,5.7940,5.7970,5.7910,5.7910,48
2009-12-28,20:40:00,5.7940,5.7960,5.7880,5.7930,46
2009-12-28,20:45:00,5.7950,5.7950,5.7880,5.7940,20
2009-12-28,20:50:00,5.7890,5.7900,5.7730,5.7790,120
2009-12-28,20:55:00,5.7760,5.7780,5.7720,5.7750,23
2009-12-28,21:00:00,5.7750,5.7750,5.7670,5.7720,87
2009-12-28,21:05:00,5.7690,5.7830,5.7690,5.7830,15
2009-12-28,21:10:00,5.7800,5.7840,5.7720,5.7760,73
2009-12-28,21:15:00,5.7800,5.7940,5.7800,5.7850,218
2009-12-28,21:20:00,5.7860,5.7860,5.7750,5.7800,124
2009-12-28,21:25:00,5.7840,5.8080,5.7840,5.8040,200
2009-12-28,21:30:00,5.8020,5.8400,5.7870,5.8400,401
2009-12-28,21:35:00,5.8400,5.8670,5.8320,5.8480,429
2009-12-28,21:40:00,5.8510,5.8610,5.8400,5.8410,114
2009-12-28,21:45:00,5.8400,5.8420,5.8170,5.8250,204
2009-12-28,21:50:00,5.8230,5.8470,5.8190,5.8450,213
2009-12-28,21:55:00,5.8460,5.8570,5.8250,5.8570,396
2009-12-28,22:00:00,5.8540,5.9040,5.8540,5.8990,1073
2009-12-28,22:05:00,5.9000,5.9150,5.8910,5.9070,1037
2009-12-28,22:10:00,5.9080,5.9300,5.8960,5.9060,1030
2009-12-28,22:15:00,5.9080,5.9600,5.9010,5.9560,1867
2009-12-28,22:20:00,5.9560,5.9590,5.9330,5.9430,735
2009-12-28,22:25:00,5.9440,5.9540,5.9400,5.9460,323
2009-12-28,22:30:00,5.9480,5.9480,5.9060,5.9120,570
2009-12-28,22:35:00,5.9120,5.9180,5.8810,5.8900,876
2009-12-28,22:40:00,5.8930,5.9280,5.8910,5.9280,468
2009-12-28,22:45:00,5.9280,5.9300,5.9160,5.9270,168
2009-12-28,22:50:00,5.9260,5.9260,5.9030,5.9050,299
2009-12-28,22:55:00,5.9040,5.9090,5.8910,5.9030,476
2009-12-28,23:00:00,5.9010,5.9240,5.9010,5.9100,266
2009-12-28,23:05:00,5.9120,5.9200,5.8990,5.9120,317
2009-12-28,23:10:00,5.9120,5.9150,5.9080,5.9120,150
2009-12-28,23:15:00,5.9130,5.9130,5.8880,5.8900,228
2009-12-28,23:20:00,5.8920,5.8990,5.8650,5.8670,627
2009-12-28,23:25:00,5.8670,5.8940,5.8640,5.8900,427
2009-12-28,23:30:00,5.8920,5.8990,5.8900,5.8940,89
2009-12-28,23:35:00,5.8930,5.9090,5.8920,5.9090,158
2009-12-28,23:40:00,5.9080,5.9100,5.8890,5.8950,211
2009-12-28,23:45:00,5.8930,5.9000,5.8900,5.9000,115
2009-12-28,23:50:00,5.8990,5.9010,5.8880,5.8930,133
2009-12-28,23:55:00,5.8930,5.8930,5.8770,5.8770,63
2009-12-29,00:00:00,5.8770,5.8860,5.8710,5.8760,336
2009-12-29,00:05:00,5.8790,5.9010,5.8790,5.8910,306
2009-12-29,00:10:00,5.8910,5.9040,5.8890,5.9020,151
2009-12-29,00:15:00,5.9020,5.9060,5.8940,5.9060,133
2009-12-29,00:20:00,5.9020,5.9050,5.8980,5.8990,97
2009-12-29,00:25:00,5.8990,5.9010,5.8870,5.8990,117
2009-12-29,00:30:00,5.8990,5.9050,5.8940,5.9050,154
2009-12-29,00:35:00,5.9030,5.9200,5.9030,5.9190,278
2009-12-29,00:40:00,5.9200,5.9330,5.9160,5.9260,359
2009-12-29,00:45:00,5.9270,5.9300,5.8960,5.8990,259
2009-12-29,00:50:00,5.8960,5.9210,5.8940,5.9100,319
2009-12-29,00:55:00,5.9100,5.9110,5.9020,5.9070,136
2009-12-29,01:00:00,5.9080,5.9330,5.9080,5.9280,239
2009-12-29,01:05:00,5.9290,5.9410,5.9280,5.9400,230
2009-12-29,01:10:00,5.9400,5.9460,5.9250,5.9260,331
2009-12-29,01:15:00,5.9260,5.9340,5.9250,5.9260,142
2009-12-29,01:20:00,5.9260,5.9350,5.9240,5.9290,264
2009-12-29,01:25:00,5.9300,5.9360,5.9220,5.9260,151
2009-12-29,01:30:00,5.9250,5.9340,5.9250,5.9320,62
2009-12-29,01:35:00,5.9310,5.9350,5.9300,5.9310,146
2009-12-29,01:40:00,5.9320,5.9360,5.9230,5.9300,259
2009-12-29,01:45:00,5.9300,5.9390,5.9280,5.9300,198
2009-12-29,01:50:00,5.9300,5.9320,5.9150,5.9230,120
2009-12-29,01:55:00,5.9200,5.9230,5.9150,5.9160,160
2009-12-29,02:00:00,5.9160,5.9270,5.9140,5.9250,31
2009-12-29,02:05:00,5.9210,5.9220,5.9060,5.9060,148
2009-12-29,02:10:00,5.9060,5.9210,5.9000,5.9030,268
2009-12-29,02:15:00,5.9030,5.9160,5.8960,5.9120,188
2009-12-29,02:20:00,5.9130,5.9230,5.9110,5.9170,160
2009-12-29,02:25:00,5.9180,5.9230,5.9180,5.9190,111
2009-12-29,02:30:00,5.9190,5.9220,5.9050,5.9050,254
2009-12-29,02:35:00,5.9050,5.9140,5.9030,5.9110,160
2009-12-29,02:40:00,5.9120,5.9130,5.9060,5.9070,111
2009-12-29,02:45:00,5.9070,5.9240,5.9060,5.9200,167
2009-12-29,02:50:00,5.9210,5.9410,5.9180,5.9320,504
2009-12-29,02:55:00,5.9320,5.9400,5.9310,5.9400,377
2009-12-29,03:00:00,5.9410,5.9530,5.9350,5.9510,590
2009-12-29,03:05:00,5.9490,5.9620,5.9410,5.9470,894
2009-12-29,03:10:00,5.9460,5.9590,5.9450,5.9520,540
2009-12-29,03:15:00,5.9510,5.9630,5.9510,5.9630,522
2009-12-29,03:20:00,5.9640,5.9820,5.9540,5.9800,1285
2009-12-29,03:25:00,5.9790,6.0000,5.9710,5.9980,5263
2009-12-29,03:30:00,5.9940,5.9950,5.9770,5.9810,1220
2009-12-29,03:35:00,5.9800,5.9840,5.9760,5.9770,312
2009-12-29,03:40:00,5.9760,5.9830,5.9730,5.9790,169
2009-12-29,03:45:00,5.9790,5.9830,5.9710,5.9720,98
2009-12-29,03:50:00,5.9710,5.9900,5.9700,5.9720,88
2009-12-29,03:55:00,5.9720,5.9750,5.9710,5.9730,98
2009-12-29,04:00:00,5.9710,5.9740,5.9670,5.9670,93
2009-12-29,04:05:00,5.9670,5.9680,5.9610,5.9630,236
2009-12-29,04:10:00,5.9630,5.9650,5.9630,5.9650,32
2009-12-29,04:15:00,5.9670,5.9750,5.9670,5.9750,98
2009-12-29,04:20:00,5.9750,5.9820,5.9750,5.9820,79
2009-12-29,04:25:00,5.9830,5.9850,5.9830,5.9850,32
2009-12-29,04:30:00,5.9850,5.9870,5.9850,5.9870,5
2009-12-29,04:35:00,5.9860,5.9960,5.9850,5.9940,120
2009-12-29,04:40:00,5.9920,5.9950,5.9910,5.9920,36
2009-12-29,04:45:00,5.9900,5.9950,5.9900,5.9900,23
2009-12-29,04:50:00,5.9900,5.9930,5.9840,5.9840,60
2009-12-29,04:55:00,5.9850,5.9910,5.9850,5.9910,33
2009-12-29,05:00:00,5.9910,5.9960,5.9910,5.9950,15
2009-12-29,05:05:00,5.9950,5.9960,5.9950,5.9960,2
2009-12-29,05:10:00,5.9990,6.0060,5.9960,5.9960,87
2009-12-29,05:15:00,5.9980,5.9990,5.9920,5.9920,4
2009-12-29,05:20:00,5.9870,5.9890,5.9770,5.9770,57
2009-12-29,05:25:00,5.9770,5.9810,5.9760,5.9760,42
2009-12-29,05:30:00,5.9800,5.9950,5.9800,5.9950,25
2009-12-29,05:35:00,5.9930,5.9930,5.9870,5.9870,9
2009-12-29,05:40:00,5.9820,5.9870,5.9820,5.9870,2
2009-12-29,05:45:00,5.9830,5.9900,5.9800,5.9830,15
2009-12-29,05:50:00,5.9890,5.9920,5.9850,5.9850,10
2009-12-29,05:55:00,5.9860,5.9860,5.9710,5.9750,28
2009-12-29,06:00:00,5.9730,5.9730,5.9650,5.9650,51
2009-12-29,06:05:00,5.9650,5.9730,5.9650,5.9680,23
2009-12-29,06:10:00,5.9680,5.9800,5.9680,5.9700,6
2009-12-29,06:35:00,5.9900,5.9900,5.9900,5.9900,1
2009-12-29,07:00:00,5.9850,5.9900,5.9850,5.9880,5
2009-12-29,07:30:00,5.9950,5.9950,5.9950,5.9950,1
2009-12-29,07:35:00,5.9950,5.9950,5.9950,5.9950,2
2009-12-29,07:40:00,6.0100,6.0150,6.0020,6.0020,25
2009-12-29,07:45:00,6.0020,6.0020,6.0020,6.0020,1
2009-12-29,07:50:00,6.0020,6.0020,6.0020,6.0020,5
2009-12-29,08:00:00,6.0020,6.0020,6.0020,6.0020,1
2009-12-29,08:05:00,6.0020,6.0020,6.0020,6.0020,8
2009-12-29,08:10:00,6.0010,6.0030,6.0010,6.0020,25
2009-12-29,08:15:00,6.0000,6.0000,6.0000,6.0000,1
2009-12-29,09:05:00,5.9960,5.9960,5.9960,5.9960,1
2009-12-29,09:20:00,6.0000,6.0000,6.0000,6.0000,3
2009-12-29,09:25:00,6.0000,6.0020,6.0000,6.0020,13
2009-12-29,09:35:00,6.0020,6.0020,6.0020,6.0020,7
2009-12-29,09:40:00,6.0020,6.0020,6.0020,6.0020,9
2009-12-29,10:05:00,6.0020,6.0020,6.0020,6.0020,1
2009-12-29,11:05:00,5.9900,5.9900,5.9900,5.9900,2
2009-12-29,11:10:00,5.9830,5.9830,5.9710,5.9710,6
2009-12-29,11:25:00,5.9710,5.9710,5.9650,5.9650,45
2009-12-29,11:35:00,5.9640,5.9650,5.9640,5.9650,8
2009-12-29,11:40:00,5.9540,5.9540,5.9540,5.9540,1
2009-12-29,11:55:00,5.9500,5.9610,5.9500,5.9610,8
2009-12-29,12:00:00,5.9610,5.9610,5.9610,5.9610,1
2009-12-29,12:20:00,5.9650,5.9650,5.9650,5.9650,2
2009-12-29,12:30:00,5.9610,5.9650,5.9610,5.9650,3
2009-12-29,12:50:00,5.9550,5.9550,5.9550,5.9550,1
2009-12-29,12:55:00,5.9630,5.9650,5.9630,5.9650,6
2009-12-29,13:10:00,5.9650,5.9670,5.9650,5.9670,3
2009-12-29,13:15:00,5.9670,5.9670,5.9670,5.9670,1
2009-12-29,13:20:00,5.9670,5.9670,5.9670,5.9670,1
2009-12-29,13:25:00,5.9670,5.9670,5.9670,5.9670,5
2009-12-29,13:30:00,5.9670,5.9670,5.9670,5.9670,9
2009-12-29,13:35:00,5.9670,5.9670,5.9670,5.9670,2
2009-12-29,13:50:00,5.9620,5.9620,5.9620,5.9620,1
2009-12-29,14:05:00,5.9570,5.9570,5.9570,5.9570,1
2009-12-29,14:40:00,5.9550,5.9550,5.9550,5.9550,1
2009-12-29,14:45:00,5.9580,5.9650,5.9580,5.9650,6
2009-12-29,14:55:00,5.9570,5.9570,5.9570,5.9570,1
2009-12-29,15:00:00,5.9560,5.9560,5.9560,5.9560,2
2009-12-29,15:05:00,5.9640,5.9640,5.9640,5.9640,1
2009-12-29,15:10:00,5.9640,5.9640,5.9640,5.9640,2
2009-12-29,15:20:00,5.9660,5.9680,5.9660,5.9680,10
2009-12-29,15:25:00,5.9670,5.9670,5.9670,5.9670,1
2009-12-29,15:30:00,5.9670,5.9680,5.9670,5.9680,16
2009-12-29,15:35:00,5.9700,5.9700,5.9700,5.9700,1
2009-12-29,15:45:00,5.9700,5.9700,5.9680,5.9680,4
2009-12-29,15:50:00,5.9680,5.9680,5.9680,5.9680,2
2009-12-29,15:55:00,5.9700,5.9700,5.9700,5.9700,6
2009-12-29,16:00:00,5.9680,5.9680,5.9680,5.9680,14
2009-12-29,16:05:00,5.9680,5.9680,5.9680,5.9680,1
2009-12-29,16:15:00,5.9720,5.9720,5.9720,5.9720,3
2009-12-29,16:25:00,5.9650,5.9680,5.9640,5.9640,3
2009-12-29,16:30:00,5.9650,5.9680,5.9650,5.9680,8
2009-12-29,16:55:00,5.9680,5.9690,5.9560,5.9560,7
2009-12-29,17:25:00,5.9580,5.9580,5.9580,5.9580,1
2009-12-29,17:30:00,5.9580,5.9580,5.9580,5.9580,6
2009-12-29,17:35:00,5.9580,5.9580,5.9580,5.9580,9
2009-12-29,17:55:00,5.9550,5.9550,5.9550,5.9550,1
2009-12-29,18:00:00,5.9520,5.9550,5.9520,5.9550,7
2009-12-29,18:05:00,5.9550,5.9550,5.9550,5.9550,2
2009-12-29,18:10:00,5.9550,5.9550,5.9550,5.9550,1
2009-12-29,18:25:00,5.9620,5.9640,5.9620,5.9640,10
2009-12-29,18:45:00,5.9580,5.9580,5.9580,5.9580,2
2009-12-29,19:15:00,5.9630,5.9630,5.9630,5.9630,1
2009-12-29,19:20:00,5.9740,5.9740,5.9740,5.9740,1
2009-12-29,19:40:00,5.9690,5.9690,5.9690,5.9690,1
2009-12-29,19:45:00,5.9660,5.9660,5.9550,5.9600,7
2009-12-29,19:50:00,5.9600,5.9630,5.9570,5.9630,10
2009-12-29,20:00:00,5.9630,5.9630,5.9590,5.9590,6
2009-12-29,20:05:00,5.9580,5.9580,5.9580,5.9580,3
2009-12-29,20:10:00,5.9540,5.9570,5.9520,5.9570,5
2009-12-29,20:15:00,5.9500,5.9500,5.9430,5.9430,15
2009-12-29,20:20:00,5.9410,5.9430,5.9380,5.9380,12
2009-12-29,20:25:00,5.9440,5.9670,5.9440,5.9670,22
2009-12-29,20:30:00,5.9590,5.9590,5.9590,5.9590,8
2009-12-29,20:35:00,5.9750,5.9770,5.9730,5.9760,19
2009-12-29,20:40:00,5.9750,5.9790,5.9700,5.9790,6
2009-12-29,20:45:00,5.9870,6.0010,5.9870,6.0010,18
2009-12-29,20:50:00,6.0250,6.0350,6.0250,6.0290,27
2009-12-29,20:55:00,6.0150,6.0220,6.0110,6.0170,6
2009-12-29,21:00:00,6.0230,6.0230,6.0090,6.0110,8
2009-12-29,21:05:00,6.0110,6.0110,5.9980,5.9980,31
2009-12-29,21:10:00,6.0000,6.0090,6.0000,6.0040,37
2009-12-29,21:15:00,6.0090,6.0150,6.0050,6.0050,21
2009-12-29,21:20:00,6.0000,6.0020,5.9870,5.9990,63
2009-12-29,21:25:00,5.9950,6.0040,5.9850,5.9920,82
2009-12-29,21:30:00,5.9920,5.9920,5.9750,5.9750,163
2009-12-29,21:35:00,5.9750,5.9840,5.9550,5.9550,132
2009-12-29,21:40:00,5.9550,5.9700,5.9490,5.9700,122
2009-12-29,21:45:00,5.9700,5.9880,5.9700,5.9720,79
2009-12-29,21:50:00,5.9720,5.9800,5.9700,5.9740,109
2009-12-29,21:55:00,5.9650,5.9700,5.9570,5.9700,83
2009-12-29,22:00:00,5.9600,5.9700,5.9400,5.9400,163
2009-12-29,22:05:00,5.9360,5.9500,5.9250,5.9350,168
2009-12-29,22:10:00,5.9320,5.9450,5.9280,5.9380,40
2009-12-29,22:15:00,5.9380,5.9380,5.9190,5.9350,84
2009-12-29,22:20:00,5.9410,5.9590,5.9410,5.9510,44
2009-12-29,22:25:00,5.9530,5.9810,5.9530,5.9740,171
2009-12-29,22:30:00,5.9720,5.9720,5.9090,5.9140,356
2009-12-29,22:35:00,5.9120,5.9270,5.9080,5.9090,141
2009-12-29,22:40:00,5.9110,5.9300,5.9090,5.9240,94
2009-12-29,22:45:00,5.9260,5.9350,5.9200,5.9350,69
2009-12-29,22:50:00,5.9310,5.9510,5.9310,5.9450,83
2009-12-29,22:55:00,5.9440,5.9440,5.9330,5.9330,8
2009-12-29,23:00:00,5.9290,5.9340,5.9160,5.9340,43
2009-12-29,23:05:00,5.9350,5.9490,5.9350,5.9480,135
2009-12-29,23:10:00,5.9490,5.9490,5.9410,5.9440,26
2009-12-29,23:15:00,5.9450,5.9450,5.9360,5.9360,18
2009-12-29,23:20:00,5.9350,5.9430,5.9290,5.9430,59
2009-12-29,23:25:00,5.9450,5.9540,5.9450,5.9490,80
2009-12-29,23:30:00,5.9450,5.9480,5.9050,5.9050,183
2009-12-29,23:35:00,5.9140,5.9170,5.8960,5.9100,265
2009-12-29,23:40:00,5.9150,5.9230,5.9150,5.9230,47
2009-12-29,23:45:00,5.9230,5.9230,5.9040,5.9040,70
2009-12-29,23:50:00,5.9110,5.9200,5.9090,5.9200,54
2009-12-29,23:55:00,5.9200,5.9240,5.9130,5.9140,66
2009-12-30,00:00:00,5.9240,5.9250,5.9190,5.9250,38
2009-12-30,00:05:00,5.9240,5.9250,5.9100,5.9100,28
2009-12-30,00:10:00,5.9110,5.9110,5.8950,5.8950,54
2009-12-30,00:15:00,5.8950,5.8950,5.8620,5.8850,190
2009-12-30,00:20:00,5.8900,5.9110,5.8900,5.9110,45
2009-12-30,00:25:00,5.9110,5.9180,5.9110,5.9130,76
2009-12-30,00:30:00,5.9130,5.9130,5.9040,5.9040,29
2009-12-30,00:35:00,5.9110,5.9150,5.9050,5.9100,91
2009-12-30,00:40:00,5.9100,5.9100,5.8900,5.9050,50
2009-12-30,00:45:00,5.9030,5.9040,5.8970,5.9000,8
2009-12-30,00:50:00,5.9060,5.9060,5.8930,5.9050,28
2009-12-30,00:55:00,5.9030,5.9110,5.9030,5.9030,13
2009-12-30,01:00:00,5.9030,5.9030,5.8890,5.8920,50
2009-12-30,01:05:00,5.8800,5.8930,5.8800,5.8930,79
2009-12-30,01:10:00,5.8850,5.8950,5.8780,5.8950,24
2009-12-30,01:15:00,5.8910,5.8940,5.8910,5.8910,100
2009-12-30,01:20:00,5.8930,5.8950,5.8860,5.8890,25
2009-12-30,01:25:00,5.8930,5.8930,5.8860,5.8910,50
2009-12-30,01:30:00,5.8990,5.8990,5.8990,5.8990,1
2009-12-30,01:35:00,5.8970,5.9150,5.8950,5.9140,72
2009-12-30,01:40:00,5.9170,5.9200,5.9140,5.9160,50
2009-12-30,01:45:00,5.9200,5.9200,5.8960,5.9050,55
2009-12-30,01:50:00,5.9040,5.9040,5.9000,5.9000,46
2009-12-30,01:55:00,5.9020,5.9060,5.9000,5.9020,17
2009-12-30,02:00:00,5.8900,5.9000,5.8860,5.9000,30
2009-12-30,02:05:00,5.9000,5.9020,5.9000,5.9020,11
2009-12-30,02:10:00,5.9080,5.9100,5.9050,5.9050,11
2009-12-30,02:15:00,5.9010,5.9100,5.9010,5.9100,12
2009-12-30,02:20:00,5.9100,5.9150,5.9100,5.9150,16
2009-12-30,02:25:00,5.9150,5.9150,5.9130,5.9140,6
2009-12-30,02:30:00,5.9100,5.9100,5.9030,5.9030,40
2009-12-30,02:35:00,5.9050,5.9070,5.9000,5.9000,22
2009-12-30,02:40:00,5.8980,5.8980,5.8900,5.8900,137
2009-12-30,02:45:00,5.8900,5.8950,5.8830,5.8860,66
2009-12-30,02:50:00,5.8850,5.8850,5.8700,5.8720,71
2009-12-30,02:55:00,5.8760,5.8760,5.8740,5.8740,10
2009-12-30,03:00:00,5.8730,5.8750,5.8030,5.8250,644
2009-12-30,03:05:00,5.8230,5.8250,5.7840,5.8000,767
2009-12-30,03:10:00,5.8000,5.8390,5.7850,5.8390,677
2009-12-30,03:15:00,5.8390,5.8420,5.8180,5.8250,455
2009-12-30,03:20:00,5.8250,5.8270,5.8110,5.8200,557
2009-12-30,03:25:00,5.8200,5.8230,5.8030,5.8190,527
2009-12-30,04:10:00,5.8140,5.8140,5.8140,5.8140,1
2009-12-30,05:25:00,5.8470,5.8470,5.8470,5.8470,2
2009-12-30,05:30:00,5.8450,5.8450,5.8410,5.8410,6
2009-12-30,05:35:00,5.8410,5.8410,5.8410,5.8410,4
2009-12-30,05:40:00,5.8470,5.8470,5.8450,5.8470,3
2009-12-30,05:45:00,5.8460,5.8460,5.8400,5.8450,5
2009-12-30,05:50:00,5.8450,5.8450,5.8450,5.8450,1
2009-12-30,05:55:00,5.8420,5.8450,5.8420,5.8420,4
2009-12-30,06:00:00,5.8410,5.8450,5.8330,5.8450,10
2009-12-30,06:05:00,5.8420,5.8420,5.8350,5.8350,7
2009-12-30,06:35:00,5.8400,5.8400,5.8400,5.8400,1
2009-12-30,07:00:00,5.8400,5.8400,5.8320,5.8330,65
2009-12-30,07:05:00,5.8320,5.8320,5.8210,5.8220,57
2009-12-30,07:15:00,5.8260,5.8290,5.8100,5.8200,23
2009-12-30,07:20:00,5.8270,5.8300,5.8260,5.8260,49
2009-12-30,07:25:00,5.8260,5.8280,5.8260,5.8270,9
2009-12-30,07:30:00,5.8400,5.8400,5.8400,5.8400,1
2009-12-30,07:35:00,5.8400,5.8400,5.8380,5.8380,2
2009-12-30,07:45:00,5.8400,5.8400,5.8400,5.8400,2
2009-12-30,07:50:00,5.8380,5.8380,5.8230,5.8310,9
2009-12-30,08:00:00,5.8320,5.8350,5.8320,5.8350,2
2009-12-30,08:10:00,5.8380,5.8380,5.8380,5.8380,4
2009-12-30,08:15:00,5.8390,5.8390,5.8390,5.8390,1
2009-12-30,08:20:00,5.8390,5.8390,5.8380,5.8380,9
2009-12-30,08:25:00,5.8360,5.8360,5.8340,5.8340,3
2009-12-30,08:30:00,5.8350,5.8370,5.8350,5.8370,3
2009-12-30,08:45:00,5.8370,5.8370,5.8370,5.8370,1
2009-12-30,08:55:00,5.8370,5.8370,5.8370,5.8370,1
2009-12-30,09:30:00,5.8340,5.8340,5.8340,5.8340,1
2009-12-30,09:40:00,5.8370,5.8430,5.8370,5.8400,138
2009-12-30,09:45:00,5.8420,5.8430,5.8420,5.8430,3
2009-12-30,09:50:00,5.8430,5.8430,5.8420,5.8420,11
2009-12-30,09:55:00,5.8430,5.8430,5.8430,5.8430,1
2009-12-30,10:00:00,5.8430,5.8430,5.8420,5.8430,4
2009-12-30,10:05:00,5.8430,5.8450,5.8430,5.8450,38
2009-12-30,10:15:00,5.8450,5.8600,5.8450,5.8600,88
2009-12-30,10:25:00,5.8590,5.8590,5.8590,5.8590,1
2009-12-30,10:30:00,5.8600,5.8600,5.8600,5.8600,5
2009-12-30,10:35:00,5.8600,5.8600,5.8550,5.8580,7
2009-12-30,10:40:00,5.8550,5.8550,5.8500,5.8500,7
2009-12-30,10:45:00,5.8510,5.8590,5.8500,5.8590,12
2009-12-30,10:50:00,5.8550,5.8550,5.8550,5.8550,1
2009-12-30,10:55:00,5.8510,5.8550,5.8500,5.8550,10
2009-12-30,11:00:00,5.8550,5.8550,5.8550,5.8550,1
2009-12-30,11:05:00,5.8510,5.8510,5.8500,5.8500,38
2009-12-30,11:10:00,5.8470,5.8540,5.8470,5.8540,48
2009-12-30,11:15:00,5.8540,5.8540,5.8540,5.8540,5
2009-12-30,11:25:00,5.8540,5.8540,5.8540,5.8540,3
2009-12-30,11:35:00,5.8520,5.8520,5.8520,5.8520,1
2009-12-30,11:45:00,5.8540,5.8540,5.8540,5.8540,1
2009-12-30,11:50:00,5.8510,5.8510,5.8510,5.8510,1
2009-12-30,12:10:00,5.8540,5.8560,5.8460,5.8460,57
2009-12-30,12:15:00,5.8570,5.8570,5.8550,5.8560,13
2009-12-30,12:20:00,5.8570,5.8570,5.8570,5.8570,2
2009-12-30,12:25:00,5.8570,5.8570,5.8570,5.8570,1
2009-12-30,12:30:00,5.8580,5.8580,5.8560,5.8560,26
2009-12-30,12:35:00,5.8560,5.8590,5.8560,5.8570,35
2009-12-30,12:40:00,5.8570,5.8580,5.8570,5.8570,7
2009-12-30,12:45:00,5.8590,5.8590,5.8580,5.8590,9
2009-12-30,12:50:00,5.8590,5.8590,5.8580,5.8580,5
2009-12-30,12:55:00,5.8520,5.8580,5.8490,5.8580,6
2009-12-30,13:00:00,5.8560,5.8560,5.8560,5.8560,1
2009-12-30,13:05:00,5.8550,5.8550,5.8550,5.8550,1
2009-12-30,13:10:00,5.8550,5.8570,5.8550,5.8570,3
2009-12-30,13:15:00,5.8580,5.8580,5.8580,5.8580,1
2009-12-30,13:30:00,5.8530,5.8530,5.8530,5.8530,2
2009-12-30,13:40:00,5.8550,5.8550,5.8520,5.8540,7
2009-12-30,13:45:00,5.8540,5.8540,5.8540,5.8540,1
2009-12-30,13:55:00,5.8520,5.8520,5.8400,5.8440,53
2009-12-30,14:00:00,5.8400,5.8400,5.8380,5.8380,3
2009-12-30,14:05:00,5.8360,5.8360,5.8350,5.8350,7
2009-12-30,14:15:00,5.8400,5.8410,5.8400,5.8410,2
2009-12-30,14:30:00,5.8430,5.8440,5.8430,5.8440,2
2009-12-30,14:35:00,5.8470,5.8480,5.8470,5.8480,2
2009-12-30,14:40:00,5.8500,5.8500,5.8500,5.8500,1
2009-12-30,14:50:00,5.8510,5.8510,5.8510,5.8510,1
2009-12-30,14:55:00,5.8510,5.8580,5.8510,5.8520,5
2009-12-30,15:00:00,5.8500,5.8500,5.8500,5.8500,1
2009-12-30,15:05:00,5.8540,5.8540,5.8540,5.8540,1
2009-12-30,15:10:00,5.8570,5.8570,5.8570,5.8570,1
2009-12-30,15:20:00,5.8540,5.8540,5.8540,5.8540,3
2009-12-30,15:25:00,5.8460,5.8460,5.8420,5.8420,6
2009-12-30,15:30:00,5.8440,5.8460,5.8440,5.8460,2
2009-12-30,15:35:00,5.8500,5.8500,5.8500,5.8500,1
2009-12-30,15:45:00,5.8510,5.8510,5.8510,5.8510,1
2009-12-30,15:50:00,5.8510,5.8510,5.8500,5.8500,3
2009-12-30,15:55:00,5.8500,5.8500,5.8490,5.8490,5
2009-12-30,16:00:00,5.8450,5.8520,5.8450,5.8490,14
2009-12-30,16:05:00,5.8490,5.8500,5.8490,5.8500,12
2009-12-30,16:10:00,5.8480,5.8490,5.8480,5.8490,2
2009-12-30,16:15:00,5.8560,5.8560,5.8470,5.8470,5
2009-12-30,16:20:00,5.8470,5.8550,5.8470,5.8520,9
2009-12-30,16:25:00,5.8520,5.8540,5.8520,5.8540,3
2009-12-30,16:30:00,5.8560,5.8560,5.8560,5.8560,1
2009-12-30,16:35:00,5.8570,5.8580,5.8570,5.8580,6
2009-12-30,16:40:00,5.8580,5.8580,5.8580,5.8580,2
2009-12-30,16:45:00,5.8590,5.8640,5.8590,5.8630,43
2009-12-30,16:50:00,5.8600,5.8600,5.8600,5.8600,1
2009-12-30,17:00:00,5.8570,5.8590,5.8550,5.8550,5
2009-12-30,17:05:00,5.8520,5.8540,5.8490,5.8490,3
2009-12-30,17:30:00,5.8520,5.8520,5.8520,5.8520,1
2009-12-30,17:40:00,5.8550,5.8550,5.8460,5.8460,3
2009-12-30,17:50:00,5.8470,5.8470,5.8300,5.8350,39
2009-12-30,18:00:00,5.8360,5.8360,5.8270,5.8270,4
2009-12-30,18:05:00,5.8280,5.8280,5.8260,5.8260,5
2009-12-30,18:10:00,5.8280,5.8280,5.8280,5.8280,1
2009-12-30,18:15:00,5.8330,5.8330,5.8300,5.8300,7
2009-12-30,18:25:00,5.8280,5.8280,5.8280,5.8280,1
2009-12-30,18:30:00,5.8250,5.8270,5.8240,5.8270,4
2009-12-30,18:35:00,5.8250,5.8250,5.8240,5.8240,5
2009-12-30,19:05:00,5.8260,5.8260,5.8260,5.8260,1
2009-12-30,19:10:00,5.8300,5.8320,5.8300,5.8300,5
2009-12-30,19:15:00,5.8250,5.8270,5.8250,5.8260,6
2009-12-30,19:20:00,5.8250,5.8260,5.8250,5.8260,2
2009-12-30,19:25:00,5.8270,5.8270,5.8240,5.8240,2
2009-12-30,19:30:00,5.8260,5.8270,5.8260,5.8270,2
2009-12-30,19:35:00,5.8260,5.8280,5.8260,5.8280,2
2009-12-30,19:40:00,5.8320,5.8410,5.8320,5.8410,35
2009-12-30,19:45:00,5.8380,5.8390,5.8340,5.8380,9
2009-12-30,19:50:00,5.8360,5.8360,5.8270,5.8270,9
2009-12-30,19:55:00,5.8330,5.8340,5.8330,5.8340,7
2009-12-30,20:00:00,5.8330,5.8330,5.8280,5.8280,3
2009-12-30,20:05:00,5.8260,5.8260,5.8200,5.8240,18
2009-12-30,20:10:00,5.8230,5.8250,5.8200,5.8250,12
2009-12-30,20:15:00,5.8260,5.8300,5.8210,5.8280,16
2009-12-30,20:20:00,5.8250,5.8290,5.8250,5.8290,4
2009-12-30,20:25:00,5.8280,5.8280,5.8200,5.8240,17
2009-12-30,20:30:00,5.8280,5.8280,5.8180,5.8260,11
2009-12-30,20:35:00,5.8280,5.8590,5.8240,5.8550,183
2009-12-30,20:40:00,5.8530,5.8600,5.8490,5.8600,64
2009-12-30,20:45:00,5.8610,5.8650,5.8520,5.8650,126
2009-12-30,20:50:00,5.8650,5.8840,5.8650,5.8780,99
2009-12-30,20:55:00,5.8730,5.8740,5.8670,5.8740,31
2009-12-30,21:00:00,5.8740,5.8780,5.8640,5.8720,216
2009-12-30,21:05:00,5.8740,5.8750,5.8520,5.8540,75
2009-12-30,21:10:00,5.8550,5.8600,5.8420,5.8420,37
2009-12-30,21:15:00,5.8470,5.8500,5.8210,5.8280,148
2009-12-30,21:20:00,5.8300,5.8360,5.8260,5.8310,35
2009-12-30,21:25:00,5.8350,5.8380,5.8340,5.8350,36
2009-12-30,21:30:00,5.8360,5.8360,5.7560,5.7600,871
2009-12-30,21:35:00,5.7600,5.7820,5.7500,5.7720,532
2009-12-30,21:40:00,5.7760,5.7800,5.7670,5.7670,217
2009-12-30,21:45:00,5.7700,5.7930,5.7670,5.7910,325
2009-12-30,21:50:00,5.7900,5.7940,5.7770,5.7810,143
2009-12-30,21:55:00,5.7800,5.7810,5.7510,5.7630,538
2009-12-30,22:00:00,5.7630,5.7960,5.7580,5.7930,1019
2009-12-30,22:05:00,5.7950,5.8690,5.7850,5.8320,1688
2009-12-30,22:10:00,5.8320,5.8430,5.8180,5.8240,567
2009-12-30,22:15:00,5.8230,5.8310,5.8150,5.8300,341
2009-12-30,22:20:00,5.8300,5.8660,5.8300,5.8560,819
2009-12-30,22:25:00,5.8570,5.8620,5.8380,5.8600,621
2009-12-30,22:30:00,5.8610,5.9100,5.8550,5.8900,1790
2009-12-30,22:35:00,5.8900,5.8990,5.8810,5.8830,870
2009-12-30,22:40:00,5.8820,5.9100,5.8820,5.9060,696
2009-12-30,22:45:00,5.9080,5.9100,5.8830,5.8840,536
2009-12-30,22:50:00,5.8840,5.8870,5.8770,5.8820,328
2009-12-30,22:55:00,5.8830,5.9010,5.8610,5.8970,767
2009-12-30,23:00:00,5.8980,5.9050,5.8930,5.8950,279
2009-12-30,23:05:00,5.8960,5.9030,5.8900,5.8980,370
2009-12-30,23:10:00,5.9010,5.9090,5.8980,5.9010,290
2009-12-30,23:15:00,5.9000,5.9180,5.8960,5.9100,827
2009-12-30,23:20:00,5.9100,5.9140,5.9030,5.9110,375
2009-12-30,23:25:00,5.9130,5.9260,5.9040,5.9200,855
2009-12-30,23:30:00,5.9240,5.9290,5.8900,5.8900,955
2009-12-30,23:35:00,5.8900,5.9080,5.8790,5.9000,428
2009-12-30,23:40:00,5.9000,5.9000,5.8700,5.8850,379
2009-12-30,23:45:00,5.8820,5.8900,5.8770,5.8800,301
2009-12-30,23:50:00,5.8780,5.8810,5.8620,5.8620,405
2009-12-30,23:55:00,5.8640,5.8700,5.8460,5.8530,858
2009-12-31,00:00:00,5.8550,5.8680,5.8500,5.8570,300
2009-12-31,00:05:00,5.8570,5.8640,5.8510,5.8600,278
2009-12-31,00:10:00,5.8600,5.8840,5.8580,5.8790,390
2009-12-31,00:15:00,5.8780,5.8780,5.8620,5.8630,151
2009-12-31,00:20:00,5.8620,5.8640,5.8460,5.8490,303
2009-12-31,00:25:00,5.8490,5.8500,5.8010,5.8040,1213
2009-12-31,00:30:00,5.8040,5.8110,5.7880,5.8000,1553
2009-12-31,00:35:00,5.8020,5.8110,5.7920,5.8000,549
2009-12-31,00:40:00,5.8010,5.8030,5.7880,5.7970,572
2009-12-31,00:45:00,5.7960,5.8050,5.7870,5.8040,324
2009-12-31,00:50:00,5.8050,5.8060,5.7730,5.7760,754
2009-12-31,00:55:00,5.7750,5.7910,5.7710,5.7880,745
2009-12-31,01:00:00,5.7880,5.7920,5.7640,5.7670,956
2009-12-31,01:05:00,5.7680,5.7880,5.7650,5.7860,574
2009-12-31,01:10:00,5.7870,5.7870,5.7660,5.7690,299
2009-12-31,01:15:00,5.7690,5.7890,5.7670,5.7880,499
2009-12-31,01:20:00,5.7870,5.8010,5.7800,5.7950,413
2009-12-31,01:25:00,5.7970,5.7970,5.7880,5.7940,137
2009-12-31,01:30:00,5.7940,5.7970,5.7850,5.7890,196
2009-12-31,01:35:00,5.7880,5.7960,5.7840,5.7850,129
2009-12-31,01:40:00,5.7840,5.7950,5.7790,5.7900,239
2009-12-31,01:45:00,5.7920,5.7960,5.7830,5.7900,162
2009-12-31,01:50:00,5.7910,5.7960,5.7880,5.7920,120
2009-12-31,01:55:00,5.7940,5.8120,5.7940,5.7980,358
2009-12-31,02:00:00,5.7980,5.7990,5.7920,5.7980,90
2009-12-31,02:05:00,5.7950,5.8010,5.7920,5.8000,70
2009-12-31,02:10:00,5.8000,5.8070,5.7950,5.7970,109
2009-12-31,02:15:00,5.7960,5.7980,5.7900,5.7910,119
2009-12-31,02:20:00,5.7910,5.7990,5.7900,5.7950,92
2009-12-31,02:25:00,5.7940,5.7940,5.7810,5.7840,139
2009-12-31,02:30:00,5.7840,5.7900,5.7840,5.7880,94
2009-12-31,02:35:00,5.7860,5.7880,5.7650,5.7700,558
2009-12-31,02:40:00,5.7710,5.7810,5.7700,5.7800,119
2009-12-31,02:45:00,5.7810,5.7950,5.7790,5.7910,334
2009-12-31,02:50:00,5.7930,5.8100,5.7930,5.7950,257
2009-12-31,02:55:00,5.7950,5.7950,5.7740,5.7870,290
2009-12-31,03:00:00,5.7870,5.7960,5.7830,5.7900,188
2009-12-31,03:05:00,5.7860,5.7880,5.7690,5.7700,412
2009-12-31,03:10:00,5.7680,5.7800,5.7680,5.7700,186
2009-12-31,03:15:00,5.7700,5.7710,5.7550,5.7590,969
2009-12-31,03:20:00,5.7580,5.7610,5.7220,5.7390,1791
2009-12-31,03:25:00,5.7370,5.7400,5.6980,5.7010,2269
2009-12-31,03:30:00,5.7000,5.7090,5.6970,5.7050,573
2009-12-31,03:35:00,5.7050,5.7080,5.7020,5.7060,130
2009-12-31,03:40:00,5.7060,5.7060,5.7000,5.7050,316
2009-12-31,03:45:00,5.7050,5.7050,5.6950,5.7030,202
2009-12-31,03:50:00,5.7030,5.7030,5.6960,5.7000,174
2009-12-31,03:55:00,5.7000,5.7090,5.7000,5.7000,131
2009-12-31,04:00:00,5.7000,5.7050,5.7000,5.7040,116
2009-12-31,04:05:00,5.7050,5.7050,5.7020,5.7030,68
2009-12-31,04:10:00,5.7030,5.7050,5.6980,5.7010,185
2009-12-31,04:15:00,5.7010,5.7040,5.7000,5.7040,47
2009-12-31,04:20:00,5.7050,5.7050,5.7020,5.7020,36
2009-12-31,04:25:00,5.7030,5.7040,5.6970,5.7020,147
2009-12-31,04:30:00,5.7040,5.7040,5.7010,5.7040,18
2009-12-31,04:35:00,5.7040,5.7080,5.7030,5.7080,55
2009-12-31,04:40:00,5.7080,5.7120,5.7080,5.7110,66
2009-12-31,04:45:00,5.7110,5.7140,5.7110,5.7130,81
2009-12-31,04:50:00,5.7130,5.7220,5.7130,5.7220,204
2009-12-31,04:55:00,5.7220,5.7220,5.7130,5.7200,99
2009-12-31,05:00:00,5.7140,5.7180,5.7080,5.7100,19
2009-12-31,05:05:00,5.7130,5.7130,5.7090,5.7090,3
2009-12-31,05:10:00,5.7060,5.7120,5.7060,5.7120,5
2009-12-31,05:15:00,5.7090,5.7090,5.7090,5.7090,2
2009-12-31,05:20:00,5.7040,5.7120,5.6930,5.6950,42
2009-12-31,05:25:00,5.7040,5.7040,5.6980,5.6990,3
2009-12-31,05:30:00,5.7020,5.7090,5.7020,5.7090,25
2009-12-31,05:35:00,5.7080,5.7080,5.7040,5.7040,21
2009-12-31,05:40:00,5.6950,5.7090,5.6820,5.7090,32
2009-12-31,05:45:00,5.6840,5.6840,5.6750,5.6750,40
2009-12-31,05:50:00,5.6750,5.6800,5.6720,5.6770,12
2009-12-31,05:55:00,5.6730,5.6790,5.6720,5.6740,5
2009-12-31,06:00:00,5.6750,5.6830,5.6750,5.6830,2
2009-12-31,06:05:00,5.6740,5.6740,5.6740,5.6740,1
2009-12-31,06:10:00,5.6850,5.6880,5.6750,5.6860,11
2009-12-31,06:30:00,5.7090,5.7090,5.7090,5.7090,1
2009-12-31,07:00:00,5.7090,5.7090,5.7000,5.7080,27
2009-12-31,07:05:00,5.7080,5.7080,5.7080,5.7080,1
2009-12-31,07:10:00,5.7100,5.7210,5.7100,5.7210,9
2009-12-31,07:15:00,5.7240,5.7250,5.7170,5.7170,11
2009-12-31,07:20:00,5.7240,5.7300,5.7240,5.7300,23
2009-12-31,07:35:00,5.7300,5.7340,5.7300,5.7340,10
2009-12-31,07:40:00,5.7340,5.7340,5.7240,5.7240,5
2009-12-31,07:45:00,5.7240,5.7240,5.7240,5.7240,1
2009-12-31,08:15:00,5.7270,5.7270,5.7220,5.7220,2
2009-12-31,08:35:00,5.7240,5.7240,5.7240,5.7240,1
2009-12-31,08:45:00,5.7240,5.7240,5.7230,5.7230,2
2009-12-31,09:05:00,5.7280,5.7280,5.7200,5.7200,2
2009-12-31,09:40:00,5.7210,5.7280,5.7200,5.7280,7
2009-12-31,09:45:00,5.7280,5.7280,5.7280,5.7280,4
2009-12-31,09:50:00,5.7280,5.7280,5.7280,5.7280,1
2009-12-31,09:55:00,5.7240,5.7240,5.7240,5.7240,1
2009-12-31,10:00:00,5.7180,5.7180,5.7160,5.7160,5
2009-12-31,10:05:00,5.7150,5.7180,5.7100,5.7100,8
2009-12-31,10:10:00,5.7100,5.7100,5.7020,5.7020,9
2009-12-31,10:15:00,5.7110,5.7210,5.7110,5.7170,32
2009-12-31,10:25:00,5.7170,5.7170,5.7120,5.7160,9
2009-12-31,10:30:00,5.7160,5.7160,5.7160,5.7160,32
2009-12-31,10:35:00,5.7100,5.7100,5.7090,5.7090,3
2009-12-31,10:40:00,5.7120,5.7120,5.7090,5.7090,2
2009-12-31,10:45:00,5.7080,5.7080,5.6880,5.6960,36
2009-12-31,11:10:00,5.6950,5.6950,5.6840,5.6850,4
2009-12-31,11:20:00,5.7000,5.7000,5.7000,5.7000,1
2009-12-31,11:30:00,5.7000,5.7030,5.7000,5.7030,4
2009-12-31,11:35:00,5.6970,5.6970,5.6800,5.6890,39
2009-12-31,11:50:00,5.6900,5.6900,5.6850,5.6900,33
2009-12-31,11:55:00,5.6900,5.6900,5.6860,5.6860,3
2009-12-31,12:05:00,5.6960,5.6960,5.6860,5.6860,7
2009-12-31,12:10:00,5.6880,5.6880,5.6800,5.6800,37
2009-12-31,12:15:00,5.6790,5.7030,5.6790,5.6920,89
2009-12-31,12:20:00,5.6950,5.6950,5.6950,5.6950,2
2009-12-31,12:25:00,5.6980,5.6980,5.6970,5.6970,3
2009-12-31,12:30:00,5.7000,5.7120,5.6910,5.6970,55
2009-12-31,12:35:00,5.6960,5.7050,5.6960,5.7040,21
2009-12-31,12:40:00,5.7050,5.7060,5.7020,5.7020,13
2009-12-31,12:45:00,5.7030,5.7100,5.7030,5.7090,6
2009-12-31,12:50:00,5.7080,5.7100,5.7050,5.7100,3
2009-12-31,12:55:00,5.7120,5.7160,5.7100,5.7160,14
2009-12-31,13:00:00,5.7160,5.7160,5.7140,5.7150,9
2009-12-31,13:05:00,5.7140,5.7140,5.7130,5.7130,3
2009-12-31,13:10:00,5.7160,5.7160,5.7160,5.7160,5
2009-12-31,13:20:00,5.7170,5.7350,5.7160,5.7350,56
2009-12-31,13:25:00,5.7350,5.7350,5.7350,5.7350,3
2009-12-31,13:30:00,5.7280,5.7280,5.7250,5.7260,12
2009-12-31,13:40:00,5.7320,5.7320,5.7300,5.7300,3
2009-12-31,13:45:00,5.7300,5.7300,5.7290,5.7300,4
2009-12-31,13:50:00,5.7300,5.7300,5.7300,5.7300,1
2009-12-31,13:55:00,5.7290,5.7300,5.7290,5.7300,3
2009-12-31,14:00:00,5.7300,5.7300,5.7290,5.7290,3
2009-12-31,14:05:00,5.7270,5.7270,5.7270,5.7270,1
2009-12-31,14:15:00,5.7290,5.7290,5.7250,5.7250,6
2009-12-31,14:35:00,5.7300,5.7400,5.7300,5.7400,9
2009-12-31,14:40:00,5.7370,5.7370,5.7290,5.7290,9
2009-12-31,14:45:00,5.7330,5.7330,5.7330,5.7330,1
2009-12-31,14:50:00,5.7300,5.7310,5.7300,5.7300,3
2009-12-31,15:00:00,5.7310,5.7310,5.7310,5.7310,1
2009-12-31,15:05:00,5.7280,5.7300,5.7280,5.7300,2
2009-12-31,15:10:00,5.7280,5.7280,5.7270,5.7270,4
2009-12-31,15:15:00,5.7270,5.7270,5.7270,5.7270,2
2009-12-31,15:30:00,5.7290,5.7290,5.7270,5.7270,2
2009-12-31,15:35:00,5.7300,5.7330,5.7300,5.7320,4
2009-12-31,15:40:00,5.7330,5.7400,5.7330,5.7400,16
2009-12-31,15:50:00,5.7390,5.7390,5.7390,5.7390,1
2009-12-31,15:55:00,5.7390,5.7390,5.7390,5.7390,1
2009-12-31,16:00:00,5.7400,5.7400,5.7400,5.7400,1
2009-12-31,16:15:00,5.7390,5.7390,5.7390,5.7390,1
2009-12-31,16:20:00,5.7340,5.7380,5.7320,5.7350,48
2009-12-31,16:25:00,5.7350,5.7400,5.7340,5.7380,5
2009-12-31,16:30:00,5.7360,5.7360,5.7360,5.7360,2
2009-12-31,16:35:00,5.7360,5.7360,5.7360,5.7360,1
2009-12-31,16:40:00,5.7390,5.7390,5.7390,5.7390,2
2009-12-31,16:45:00,5.7350,5.7350,5.7330,5.7330,5
2009-12-31,16:55:00,5.7300,5.7300,5.7300,5.7300,1
2009-12-31,17:00:00,5.7300,5.7370,5.7300,5.7340,8
2009-12-31,17:05:00,5.7340,5.7360,5.7340,5.7360,3
2009-12-31,17:30:00,5.7340,5.7340,5.7340,5.7340,1
2009-12-31,17:35:00,5.7390,5.7400,5.7380,5.7400,15
2009-12-31,17:45:00,5.7380,5.7390,5.7380,5.7380,7
2009-12-31,17:50:00,5.7380,5.7380,5.7380,5.7380,4
2009-12-31,17:55:00,5.7400,5.7410,5.7400,5.7410,7
2009-12-31,18:10:00,5.7400,5.7420,5.7400,5.7410,52
2009-12-31,18:15:00,5.7430,5.7430,5.7400,5.7400,25
2009-12-31,18:20:00,5.7400,5.7400,5.7400,5.7400,10
2009-12-31,18:25:00,5.7400,5.7430,5.7400,5.7430,2
2009-12-31,18:30:00,5.7430,5.7430,5.7430,5.7430,1
2009-12-31,18:40:00,5.7420,5.7420,5.7400,5.7400,2
2009-12-31,18:45:00,5.7400,5.7420,5.7400,5.7420,4
2009-12-31,18:50:00,5.7420,5.7440,5.7400,5.7400,21
2009-12-31,18:55:00,5.7400,5.7410,5.7400,5.7410,2
2009-12-31,19:00:00,5.7410,5.7500,5.7410,5.7490,28
2009-12-31,19:10:00,5.7490,5.7490,5.7490,5.7490,3
2009-12-31,19:15:00,5.7480,5.7480,5.7470,5.7480,4
2009-12-31,19:20:00,5.7480,5.7480,5.7480,5.7480,1
2009-12-31,19:25:00,5.7490,5.7670,5.7480,5.7650,84
2009-12-31,19:30:00,5.7660,5.7840,5.7660,5.7810,33
2009-12-31,19:35:00,5.7800,5.7870,5.7800,5.7850,20
2009-12-31,19:40:00,5.7810,5.7810,5.7790,5.7800,6
2009-12-31,19:45:00,5.7780,5.7840,5.7750,5.7750,47
2009-12-31,19:50:00,5.7780,5.7790,5.7770,5.7790,5
2009-12-31,19:55:00,5.7780,5.7800,5.7760,5.7800,6
2009-12-31,20:00:00,5.7760,5.7940,5.7760,5.7880,28
2009-12-31,20:05:00,5.7940,5.7940,5.7840,5.7840,20
2009-12-31,20:10:00,5.7820,5.8000,5.7800,5.7860,53
2009-12-31,20:15:00,5.7810,5.7870,5.7760,5.7760,25
2009-12-31,20:20:00,5.7790,5.7800,5.7790,5.7800,6
2009-12-31,20:25:00,5.7800,5.7800,5.7750,5.7750,17
2009-12-31,20:30:00,5.7720,5.7730,5.7580,5.7590,38
2009-12-31,20:35:00,5.7570,5.7570,5.7450,5.7520,86
2009-12-31,20:40:00,5.7520,5.7750,5.7520,5.7640,52
2009-12-31,20:45:00,5.7690,5.7700,5.7500,5.7690,59
2009-12-31,20:50:00,5.7620,5.7620,5.7400,5.7450,90
2009-12-31,20:55:00,5.7510,5.7590,5.7400,5.7590,82
2009-12-31,21:00:00,5.7630,5.7650,5.7580,5.7620,16
2009-12-31,21:05:00,5.7570,5.7570,5.7440,5.7470,52
2009-12-31,21:10:00,5.7460,5.7520,5.7450,5.7520,19
2009-12-31,21:15:00,5.7540,5.7610,5.7510,5.7520,44
2009-12-31,21:20:00,5.7540,5.7730,5.7540,5.7710,72
2009-12-31,21:25:00,5.7700,5.7850,5.7700,5.7810,95
2009-12-31,21:30:00,5.7840,5.8010,5.7790,5.7950,192
2009-12-31,21:35:00,5.7940,5.7950,5.7850,5.7870,68
2009-12-31,21:40:00,5.7850,5.7880,5.7700,5.7730,206
2009-12-31,21:45:00,5.7740,5.7830,5.7700,5.7800,99
2009-12-31,21:50:00,5.7800,5.7830,5.7750,5.7750,149
2009-12-31,21:55:00,5.7760,5.7800,5.7680,5.7780,199
2009-12-31,22:00:00,5.7800,5.7800,5.7560,5.7740,677
2009-12-31,22:05:00,5.7750,5.8730,5.7740,5.8640,1646
2009-12-31,22:10:00,5.8630,5.8700,5.8390,5.8510,933
2009-12-31,22:15:00,5.8520,5.8530,5.8300,5.8300,523
2009-12-31,22:20:00,5.8310,5.8420,5.8220,5.8340,466
2009-12-31,22:25:00,5.8350,5.8470,5.8310,5.8400,255
2009-12-31,22:30:00,5.8440,5.8470,5.8210,5.8330,585
2009-12-31,22:35:00,5.8360,5.8480,5.8300,5.8450,679
2009-12-31,22:40:00,5.8440,5.8500,5.8410,5.8480,558
2009-12-31,22:45:00,5.8470,5.8600,5.8460,5.8520,1344
2009-12-31,22:50:00,5.8520,5.8560,5.8510,5.8540,312
2009-12-31,22:55:00,5.8550,5.8560,5.8410,5.8430,374
2009-12-31,23:00:00,5.8450,5.8550,5.8450,5.8530,207
2009-12-31,23:05:00,5.8520,5.8560,5.8500,5.8520,181
2009-12-31,23:10:00,5.8520,5.8540,5.8220,5.8290,740
2009-12-31,23:15:00,5.8300,5.8310,5.8120,5.8200,542
2009-12-31,23:20:00,5.8180,5.8300,5.8160,5.8250,376
2009-12-31,23:25:00,5.8250,5.8250,5.7910,5.8010,609
2009-12-31,23:30:00,5.7930,5.7930,5.5100,5.5620,7165
2009-12-31,23:35:00,5.5620,5.5740,5.5150,5.5230,2522
2009-12-31,23:40:00,5.5230,5.5510,5.5180,5.5340,1646
2009-12-31,23:45:00,5.5360,5.5490,5.5320,5.5450,1002
2009-12-31,23:50:00,5.5480,5.5800,5.5430,5.5770,1121
2009-12-31,23:55:00,5.5780,5.5790,5.5570,5.5580,584
2010-01-01,00:00:00,5.5570,5.5630,5.5440,5.5450,510
2010-01-01,00:05:00,5.5440,5.5460,5.5360,5.5410,557
2010-01-01,00:10:00,5.5400,5.5410,5.5120,5.5160,976
2010-01-01,00:15:00,5.5180,5.5180,5.5050,5.5140,1053
2010-01-01,00:20:00,5.5150,5.5290,5.5150,5.5280,463
2010-01-01,00:25:00,5.5290,5.5330,5.5260,5.5290,583
2010-01-01,00:30:00,5.5290,5.5500,5.5260,5.5470,528
2010-01-01,00:35:00,5.5450,5.5510,5.5370,5.5420,535
2010-01-01,00:40:00,5.5400,5.5420,5.5270,5.5290,392
2010-01-01,00:45:00,5.5290,5.5340,5.5270,5.5340,164
2010-01-01,00:50:00,5.5330,5.5360,5.5300,5.5360,278
2010-01-01,00:55:00,5.5360,5.5450,5.5350,5.5420,384
2010-01-01,01:00:00,5.5400,5.5420,5.5230,5.5260,305
2010-01-01,01:05:00,5.5260,5.5260,5.5170,5.5240,252
2010-01-01,01:10:00,5.5240,5.5490,5.5240,5.5460,325
2010-01-01,01:15:00,5.5460,5.5490,5.5390,5.5420,141
2010-01-01,01:20:00,5.5420,5.5440,5.5410,5.5420,147
2010-01-01,01:25:00,5.5420,5.5430,5.5370,5.5400,240
2010-01-01,01:30:00,5.5400,5.5400,5.5320,5.5320,153
2010-01-01,01:35:00,5.5320,5.5360,5.5270,5.5300,215
2010-01-01,01:40:00,5.5300,5.5320,5.5260,5.5320,198
2010-01-01,01:45:00,5.5310,5.5320,5.5240,5.5260,191
2010-01-01,01:50:00,5.5270,5.5310,5.5220,5.5270,390
2010-01-01,01:55:00,5.5250,5.5360,5.5240,5.5340,78
2010-01-01,02:00:00,5.5330,5.5350,5.5290,5.5290,135
2010-01-01,02:05:00,5.5300,5.5350,5.5280,5.5300,215
2010-01-01,02:10:00,5.5300,5.5340,5.5290,5.5340,69
2010-01-01,02:15:00,5.5350,5.5520,5.5350,5.5460,375
2010-01-01,02:20:00,5.5470,5.5490,5.5430,5.5460,185
2010-01-01,02:25:00,5.5470,5.5480,5.5400,5.5410,86
2010-01-01,02:30:00,5.5400,5.5440,5.5330,5.5430,221
2010-01-01,02:35:00,5.5410,5.5430,5.5390,5.5410,112
2010-01-01,02:40:00,5.5400,5.5410,5.5320,5.5390,251
2010-01-01,02:45:00,5.5410,5.5480,5.5380,5.5440,102
2010-01-01,02:50:00,5.5460,5.5470,5.5420,5.5440,96
2010-01-01,02:55:00,5.5430,5.5480,5.5430,5.5470,78
2010-01-01,03:00:00,5.5480,5.5530,5.5470,5.5520,280
2010-01-01,03:05:00,5.5530,5.5740,5.5530,5.5700,669
2010-01-01,03:10:00,5.5730,5.5760,5.5700,5.5740,117
2010-01-01,03:15:00,5.5760,5.5780,5.5560,5.5590,379
2010-01-01,03:20:00,5.5600,5.5740,5.5540,5.5660,619
2010-01-01,03:25:00,5.5660,5.5790,5.5630,5.5630,897
2010-01-01,03:30:00,5.5660,5.5730,5.5550,5.5730,588
2010-01-01,03:35:00,5.5740,5.5770,5.5710,5.5710,68
2010-01-01,03:40:00,5.5700,5.5790,5.5700,5.5740,43
2010-01-01,03:45:00,5.5780,5.5790,5.5740,5.5770,34
2010-01-01,03:50:00,5.5780,5.5800,5.5760,5.5760,117
2010-01-01,03:55:00,5.5780,5.5810,5.5750,5.5810,36
2010-01-01,04:00:00,5.5810,5.5830,5.5720,5.5780,65
2010-01-01,04:05:00,5.5780,5.5820,5.5760,5.5790,50
2010-01-01,04:10:00,5.5800,5.5800,5.5790,5.5790,7
2010-01-01,04:15:00,5.5800,5.5850,5.5800,5.5850,60
2010-01-01,04:20:00,5.5850,5.5860,5.5820,5.5830,32
2010-01-01,04:25:00,5.5840,5.5870,5.5820,5.5870,32
2010-01-01,04:30:00,5.5820,5.5860,5.5820,5.5860,14
2010-01-01,04:35:00,5.5820,5.5930,5.5820,5.5900,242
2010-01-01,04:40:00,5.5830,5.5870,5.5780,5.5810,56
2010-01-01,04:45:00,5.5810,5.5870,5.5800,5.5860,44
2010-01-01,04:50:00,5.5830,5.5960,5.5830,5.5880,73
2010-01-01,04:55:00,5.5920,5.5980,5.5820,5.5820,78
2010-01-01,05:00:00,5.5830,5.5970,5.5800,5.5910,14
2010-01-01,05:05:00,5.5890,5.5890,5.5850,5.5860,4
2010-01-01,05:10:00,5.5870,5.5870,5.5740,5.5740,18
2010-01-01,05:15:00,5.5780,5.5800,5.5750,5.5750,4
2010-01-01,05:20:00,5.5760,5.5760,5.5730,5.5730,13
2010-01-01,05:25:00,5.5730,5.5730,5.5680,5.5680,29
2010-01-01,05:30:00,5.5680,5.5710,5.5670,5.5710,18
2010-01-01,05:35:00,5.5710,5.5720,5.5680,5.5720,20
2010-01-01,05:40:00,5.5720,5.5790,5.5720,5.5720,21
2010-01-01,05:45:00,5.5750,5.5750,5.5750,5.5750,1
2010-01-01,05:55:00,5.5770,5.5790,5.5770,5.5790,4
2010-01-01,06:00:00,5.5760,5.5760,5.5760,5.5760,1
2010-01-01,06:05:00,5.5760,5.5790,5.5760,5.5790,3
2010-01-01,06:10:00,5.5790,5.5790,5.5770,5.5780,5
2010-01-01,06:45:00,5.5720,5.5720,5.5720,5.5720,1
2010-01-04,07:00:00,5.7050,5.7900,5.7050,5.7710,369
2010-01-04,07:05:00,5.7710,5.7710,5.7460,5.7550,90
2010-01-04,07:10:00,5.7510,5.7760,5.7510,5.7670,45
2010-01-04,07:15:00,5.7670,5.7790,5.7660,5.7740,58
2010-01-04,07:20:00,5.7770,5.7830,5.7740,5.7800,65
2010-01-04,07:25:00,5.7810,5.7810,5.7760,5.7770,30
2010-01-04,07:30:00,5.7780,5.7850,5.7780,5.7780,24
2010-01-04,07:35:00,5.7780,5.7780,5.7730,5.7750,36
2010-01-04,07:40:00,5.7750,5.7750,5.7710,5.7740,35
2010-01-04,07:45:00,5.7750,5.7750,5.7700,5.7700,26
2010-01-04,07:50:00,5.7700,5.7850,5.7700,5.7780,40
2010-01-04,07:55:00,5.7780,5.7870,5.7730,5.7870,14
2010-01-04,08:00:00,5.7830,5.7830,5.7810,5.7810,6
2010-01-04,08:05:00,5.7810,5.7830,5.7810,5.7830,2
2010-01-04,08:10:00,5.7840,5.7970,5.7740,5.7790,82
2010-01-04,08:15:00,5.7790,5.7790,5.7770,5.7790,63
2010-01-04,08:20:00,5.7850,5.8020,5.7850,5.8000,60
2010-01-04,08:25:00,5.7900,5.7970,5.7900,5.7970,6
2010-01-04,08:30:00,5.7970,5.8030,5.7950,5.8000,12
2010-01-04,08:35:00,5.8050,5.8200,5.8000,5.8000,30
2010-01-04,08:40:00,5.8000,5.8190,5.8000,5.8190,47
2010-01-04,08:45:00,5.8130,5.8170,5.8110,5.8170,5
2010-01-04,08:50:00,5.8070,5.8200,5.8070,5.8100,26
2010-01-04,08:55:00,5.8170,5.8210,5.8050,5.8050,15
2010-01-04,09:00:00,5.8050,5.8050,5.8000,5.8040,11
2010-01-04,09:10:00,5.8040,5.8110,5.8040,5.8110,6
2010-01-04,09:15:00,5.8070,5.8070,5.8050,5.8050,11
2010-01-04,09:20:00,5.8030,5.8030,5.7970,5.7970,112
2010-01-04,09:25:00,5.7990,5.7990,5.7990,5.7990,12
2010-01-04,09:30:00,5.7990,5.7990,5.7960,5.7990,4
2010-01-04,09:35:00,5.7990,5.7990,5.7990,5.7990,1
2010-01-04,09:40:00,5.7980,5.8160,5.7980,5.8100,21
2010-01-04,09:45:00,5.8100,5.8100,5.8040,5.8040,18
2010-01-04,09:50:00,5.8000,5.8000,5.7940,5.7950,14
2010-01-04,09:55:00,5.7950,5.7950,5.7920,5.7950,20
2010-01-04,10:00:00,5.7950,5.7950,5.7940,5.7940,2
2010-01-04,10:10:00,5.8040,5.8060,5.8040,5.8050,6
2010-01-04,10:15:00,5.8010,5.8010,5.7930,5.8000,7
2010-01-04,10:20:00,5.8000,5.8010,5.7950,5.8010,4
2010-01-04,10:25:00,5.7940,5.7940,5.7930,5.7930,3
2010-01-04,10:30:00,5.7930,5.7970,5.7920,5.7920,16
2010-01-04,10:35:00,5.7920,5.7980,5.7920,5.7950,16
2010-01-04,10:40:00,5.7930,5.7940,5.7930,5.7940,2
2010-01-04,10:45:00,5.7920,5.7960,5.7920,5.7950,4
2010-01-04,10:50:00,5.7990,5.7990,5.7990,5.7990,1
2010-01-04,10:55:00,5.7970,5.7970,5.7970,5.7970,1
2010-01-04,11:05:00,5.7990,5.7990,5.7920,5.7920,7
2010-01-04,11:10:00,5.7920,5.7920,5.7890,5.7910,19
2010-01-04,11:15:00,5.7920,5.7930,5.7900,5.7930,27
2010-01-04,11:20:00,5.7950,5.7950,5.7950,5.7950,2
2010-01-04,11:25:00,5.7940,5.8000,5.7930,5.7940,13
2010-01-04,11:30:00,5.7940,5.8000,5.7930,5.7980,23
2010-01-04,11:35:00,5.7970,5.8000,5.7950,5.7980,21
2010-01-04,11:40:00,5.7980,5.7990,5.7920,5.7930,21
2010-01-04,11:45:00,5.7960,5.7960,5.7890,5.7900,51
2010-01-04,11:50:00,5.7900,5.7910,5.7890,5.7900,8
2010-01-04,11:55:00,5.7920,5.7920,5.7910,5.7910,8
2010-01-04,12:00:00,5.7910,5.7920,5.7870,5.7890,40
2010-01-04,12:05:00,5.7880,5.7900,5.7860,5.7900,27
2010-01-04,12:10:00,5.7890,5.7900,5.7860,5.7860,34
2010-01-04,12:15:00,5.7860,5.7880,5.7860,5.7880,36
2010-01-04,12:20:00,5.7910,5.7910,5.7860,5.7890,36
2010-01-04,12:25:00,5.7900,5.7900,5.7860,5.7880,45
2010-01-04,12:30:00,5.7860,5.7880,5.7700,5.7700,163
2010-01-04,12:35:00,5.7700,5.7720,5.7640,5.7660,56
2010-01-04,12:40:00,5.7650,5.7660,5.7610,5.7620,22
2010-01-04,12:45:00,5.7630,5.7710,5.7580,5.7710,74
2010-01-04,12:50:00,5.7680,5.7680,5.7640,5.7650,9
2010-01-04,12:55:00,5.7640,5.7650,5.7610,5.7610,19
2010-01-04,13:00:00,5.7620,5.7690,5.7610,5.7670,17
2010-01-04,13:05:00,5.7660,5.7680,5.7650,5.7650,9
2010-01-04,13:15:00,5.7650,5.7660,5.7600,5.7640,30
2010-01-04,13:20:00,5.7640,5.7640,5.7630,5.7640,6
2010-01-04,13:25:00,5.7620,5.7670,5.7610,5.7640,33
2010-01-04,13:30:00,5.7640,5.7660,5.7630,5.7630,5
2010-01-04,13:35:00,5.7630,5.7640,5.7630,5.7640,2
2010-01-04,13:40:00,5.7630,5.7650,5.7630,5.7650,2
2010-01-04,13:45:00,5.7630,5.7650,5.7630,5.7650,5
2010-01-04,13:55:00,5.7630,5.7630,5.7630,5.7630,2
2010-01-04,14:00:00,5.7640,5.7640,5.7640,5.7640,1
2010-01-04,14:05:00,5.7630,5.7650,5.7630,5.7650,8
2010-01-04,14:10:00,5.7660,5.7660,5.7660,5.7660,1
2010-01-04,14:15:00,5.7670,5.7670,5.7670,5.7670,1
2010-01-04,14:20:00,5.7660,5.7660,5.7660,5.7660,2
2010-01-04,14:25:00,5.7660,5.7660,5.7640,5.7660,15
2010-01-04,14:30:00,5.7670,5.7670,5.7650,5.7660,4
2010-01-04,14:35:00,5.7660,5.7660,5.7640,5.7640,4
2010-01-04,14:40:00,5.7660,5.7670,5.7640,5.7640,4
2010-01-04,14:45:00,5.7640,5.7640,5.7630,5.7640,17
2010-01-04,14:50:00,5.7650,5.7650,5.7650,5.7650,1
2010-01-04,14:55:00,5.7640,5.7650,5.7640,5.7640,3
2010-01-04,15:00:00,5.7640,5.7660,5.7640,5.7660,10
2010-01-04,15:05:00,5.7670,5.7670,5.7640,5.7640,7
2010-01-04,15:10:00,5.7640,5.7640,5.7640,5.7640,3
2010-01-04,15:15:00,5.7640,5.7640,5.7640,5.7640,7
2010-01-04,15:20:00,5.7640,5.7640,5.7640,5.7640,9
2010-01-04,15:25:00,5.7640,5.7640,5.7640,5.7640,1
2010-01-04,15:30:00,5.7640,5.7660,5.7640,5.7640,4
2010-01-04,15:35:00,5.7630,5.7760,5.7630,5.7710,25
2010-01-04,15:40:00,5.7680,5.7680,5.7680,5.7680,2
2010-01-04,15:45:00,5.7700,5.7870,5.7700,5.7870,34
2010-01-04,15:50:00,5.7870,5.8000,5.7870,5.7990,97
2010-01-04,15:55:00,5.7990,5.8120,5.7980,5.8120,55
2010-01-04,16:00:00,5.8090,5.8140,5.8090,5.8130,18
2010-01-04,16:05:00,5.8130,5.8160,5.8120,5.8160,9
2010-01-04,16:10:00,5.8180,5.8190,5.8140,5.8140,8
2010-01-04,16:15:00,5.8140,5.8180,5.8130,5.8140,19
2010-01-04,16:20:00,5.8160,5.8170,5.8050,5.8050,15
2010-01-04,16:25:00,5.8060,5.8120,5.8060,5.8090,23
2010-01-04,16:30:00,5.8130,5.8150,5.8110,5.8130,17
2010-01-04,16:35:00,5.8130,5.8150,5.8130,5.8140,7
2010-01-04,16:40:00,5.8150,5.8200,5.8150,5.8180,53
2010-01-04,16:45:00,5.8180,5.8190,5.8140,5.8150,41
2010-01-04,16:50:00,5.8130,5.8140,5.8100,5.8130,37
2010-01-04,16:55:00,5.8140,5.8200,5.8080,5.8130,24
2010-01-04,17:00:00,5.8120,5.8170,5.8120,5.8170,23
2010-01-04,17:05:00,5.8150,5.8190,5.8100,5.8130,19
2010-01-04,17:10:00,5.8150,5.8210,5.8150,5.8200,15
2010-01-04,17:15:00,5.8180,5.8200,5.8180,5.8200,11
2010-01-04,17:20:00,5.8170,5.8170,5.8170,5.8170,1
2010-01-04,17:25:00,5.8150,5.8160,5.8150,5.8160,3
2010-01-04,17:30:00,5.8140,5.8200,5.8140,5.8190,21
2010-01-04,17:35:00,5.8190,5.8190,5.8160,5.8160,15
2010-01-04,17:40:00,5.8160,5.8160,5.7790,5.7930,141
2010-01-04,17:45:00,5.7920,5.7920,5.7790,5.7790,102
2010-01-04,17:50:00,5.7770,5.7780,5.7680,5.7690,92
2010-01-04,17:55:00,5.7730,5.7730,5.7650,5.7660,112
2010-01-04,18:00:00,5.7640,5.7790,5.7640,5.7740,70
2010-01-04,18:05:00,5.7730,5.7780,5.7730,5.7760,14
2010-01-04,18:10:00,5.7760,5.7780,5.7720,5.7780,22
2010-01-04,18:15:00,5.7790,5.7790,5.7760,5.7790,26
2010-01-04,18:20:00,5.7790,5.7790,5.7780,5.7790,32
2010-01-04,18:25:00,5.7790,5.7830,5.7690,5.7690,114
2010-01-04,18:30:00,5.7710,5.7840,5.7710,5.7830,58
2010-01-04,18:35:00,5.7830,5.7920,5.7830,5.7900,38
2010-01-04,18:40:00,5.7900,5.7970,5.7900,5.7960,28
2010-01-04,18:45:00,5.7970,5.7970,5.7900,5.7910,15
2010-01-04,18:50:00,5.7910,5.7920,5.7910,5.7920,2
2010-01-04,18:55:00,5.7930,5.7930,5.7930,5.7930,1
2010-01-04,19:00:00,5.7940,5.7960,5.7900,5.7900,34
2010-01-04,19:05:00,5.7880,5.7880,5.7850,5.7850,34
2010-01-04,19:10:00,5.7890,5.7990,5.7890,5.7940,39
2010-01-04,19:15:00,5.7950,5.7950,5.7930,5.7950,9
2010-01-04,19:20:00,5.7980,5.7990,5.7960,5.7970,5
2010-01-04,19:25:00,5.7990,5.7990,5.7970,5.7970,18
2010-01-04,19:30:00,5.7980,5.8000,5.7940,5.8000,69
2010-01-04,19:35:00,5.7980,5.8000,5.7930,5.8000,39
2010-01-04,19:40:00,5.7990,5.8000,5.7870,5.7930,142
2010-01-04,19:45:00,5.7970,5.8120,5.7970,5.8010,17
2010-01-04,19:50:00,5.7990,5.8130,5.7950,5.8130,22
2010-01-04,20:00:00,5.8100,5.8180,5.8070,5.8160,21
2010-01-04,20:05:00,5.8100,5.8430,5.8100,5.8330,227
2010-01-04,20:10:00,5.8290,5.8360,5.8280,5.8280,40
2010-01-04,20:15:00,5.8280,5.8280,5.8260,5.8280,40
2010-01-04,20:20:00,5.8270,5.8370,5.8050,5.8370,150
2010-01-04,20:25:00,5.8380,5.8450,5.8350,5.8360,61
2010-01-04,20:30:00,5.8350,5.8370,5.8300,5.8300,28
2010-01-04,20:35:00,5.8300,5.8350,5.8270,5.8300,50
2010-01-04,20:40:00,5.8280,5.8280,5.8180,5.8180,55
2010-01-04,20:45:00,5.8160,5.8200,5.8030,5.8030,111
2010-01-04,20:50:00,5.8080,5.8160,5.7930,5.8080,209
2010-01-04,20:55:00,5.8060,5.8080,5.7990,5.8080,87
2010-01-04,21:00:00,5.8090,5.8450,5.8050,5.8440,253
2010-01-04,21:05:00,5.8430,5.8570,5.8410,5.8480,287
2010-01-04,21:10:00,5.8500,5.8590,5.8280,5.8390,318
2010-01-04,21:15:00,5.8380,5.8390,5.8050,5.8200,517
2010-01-04,21:20:00,5.8210,5.8300,5.8130,5.8250,189
2010-01-04,21:25:00,5.8250,5.8350,5.8220,5.8280,199
2010-01-04,21:30:00,5.8280,5.8580,5.8250,5.8550,298
2010-01-04,21:35:00,5.8570,5.8830,5.8510,5.8520,1075
2010-01-04,21:40:00,5.8520,5.8570,5.8390,5.8450,500
2010-01-04,21:45:00,5.8450,5.8490,5.8160,5.8390,781
2010-01-04,21:50:00,5.8400,5.8530,5.8310,5.8400,444
2010-01-04,21:55:00,5.8420,5.8800,5.8420,5.8790,856
2010-01-04,22:00:00,5.8790,5.8900,5.8520,5.8830,1983
2010-01-04,22:05:00,5.8810,5.8940,5.8770,5.8870,1066
2010-01-04,22:10:00,5.8880,5.8920,5.8630,5.8640,1215
2010-01-04,22:15:00,5.8640,5.8650,5.8480,5.8580,956
2010-01-04,22:20:00,5.8600,5.8610,5.8370,5.8460,654
2010-01-04,22:25:00,5.8450,5.8450,5.8080,5.8430,1110
2010-01-04,22:30:00,5.8420,5.8420,5.7910,5.7950,2300
2010-01-04,22:35:00,5.7930,5.8090,5.7850,5.7960,1271
2010-01-04,22:40:00,5.7960,5.8010,5.7810,5.7830,1080
2010-01-04,22:45:00,5.7830,5.8130,5.7820,5.8110,1191
2010-01-04,22:50:00,5.8090,5.8200,5.8050,5.8100,1089
2010-01-04,22:55:00,5.8100,5.8180,5.8090,5.8120,275
2010-01-04,23:00:00,5.8140,5.8140,5.7880,5.7890,386
2010-01-04,23:05:00,5.7890,5.7900,5.7810,5.7890,495
2010-01-04,23:10:00,5.7880,5.7980,5.7550,5.7550,1453
2010-01-04,23:15:00,5.7560,5.7880,5.7510,5.7750,1396
2010-01-04,23:20:00,5.7750,5.7790,5.7670,5.7720,617
2010-01-04,23:25:00,5.7730,5.7940,5.7700,5.7760,793
2010-01-04,23:30:00,5.7750,5.7900,5.7680,5.7750,364
2010-01-04,23:35:00,5.7750,5.7900,5.7730,5.7900,321
2010-01-04,23:40:00,5.7900,5.7980,5.7840,5.7980,851
2010-01-04,23:45:00,5.7970,5.8050,5.7960,5.8050,434
2010-01-04,23:50:00,5.8040,5.8070,5.7970,5.7980,440
2010-01-04,23:55:00,5.7980,5.8210,5.7940,5.8200,1259
2010-01-05,00:00:00,5.8210,5.8320,5.8190,5.8300,1030
2010-01-05,00:05:00,5.8290,5.8290,5.8170,5.8200,715
2010-01-05,00:10:00,5.8210,5.8340,5.8200,5.8270,471
2010-01-05,00:15:00,5.8270,5.8320,5.8050,5.8120,912
2010-01-05,00:20:00,5.8120,5.8130,5.7900,5.8050,683
2010-01-05,00:25:00,5.8050,5.8150,5.7850,5.7940,885
2010-01-05,00:30:00,5.7950,5.8100,5.7950,5.8100,496
2010-01-05,00:35:00,5.8100,5.8120,5.8030,5.8100,267
2010-01-05,00:40:00,5.8110,5.8300,5.8110,5.8230,605
2010-01-05,00:45:00,5.8240,5.8260,5.8120,5.8170,273
2010-01-05,00:50:00,5.8160,5.8200,5.8070,5.8160,195
2010-01-05,00:55:00,5.8180,5.8220,5.8100,5.8100,312
2010-01-05,01:00:00,5.8080,5.8140,5.8050,5.8130,253
2010-01-05,01:05:00,5.8130,5.8230,5.8080,5.8220,264
2010-01-05,01:10:00,5.8220,5.8310,5.8210,5.8290,593
2010-01-05,01:15:00,5.8300,5.8300,5.8250,5.8270,251
2010-01-05,01:20:00,5.8280,5.8310,5.8240,5.8240,369
2010-01-05,01:25:00,5.8240,5.8290,5.8200,5.8240,293
2010-01-05,01:30:00,5.8250,5.8310,5.8220,5.8280,255
2010-01-05,01:35:00,5.8280,5.8310,5.8190,5.8240,295
2010-01-05,01:40:00,5.8240,5.8290,5.8240,5.8260,210
2010-01-05,01:45:00,5.8280,5.8310,5.8270,5.8290,318
2010-01-05,01:50:00,5.8310,5.8550,5.8290,5.8490,1222
2010-01-05,01:55:00,5.8490,5.8510,5.8420,5.8470,368
2010-01-05,02:00:00,5.8470,5.8480,5.8420,5.8480,295
2010-01-05,02:05:00,5.8480,5.8480,5.8210,5.8220,506
2010-01-05,02:10:00,5.8220,5.8370,5.8210,5.8350,342
2010-01-05,02:15:00,5.8350,5.8380,5.8350,5.8370,157
2010-01-05,02:20:00,5.8370,5.8470,5.8320,5.8380,278
2010-01-05,02:25:00,5.8390,5.8640,5.8380,5.8600,734
2010-01-05,02:30:00,5.8580,5.8710,5.8500,5.8520,619
2010-01-05,02:35:00,5.8520,5.8580,5.8360,5.8460,382
2010-01-05,02:40:00,5.8450,5.8530,5.8410,5.8520,187
2010-01-05,02:45:00,5.8520,5.8620,5.8510,5.8600,229
2010-01-05,02:50:00,5.8590,5.8670,5.8590,5.8640,380
2010-01-05,02:55:00,5.8630,5.8660,5.8480,5.8590,367
2010-01-05,03:00:00,5.8590,5.8620,5.8410,5.8430,380
2010-01-05,03:05:00,5.8420,5.8590,5.8420,5.8590,286
2010-01-05,03:10:00,5.8600,5.8700,5.8550,5.8700,624
2010-01-05,03:15:00,5.8700,5.8850,5.8700,5.8770,1237
2010-01-05,03:20:00,5.8780,5.8840,5.8710,5.8800,929
2010-01-05,03:25:00,5.8790,5.8920,5.8750,5.8860,2174
2010-01-05,03:30:00,5.8860,5.8870,5.8820,5.8830,541
2010-01-05,03:35:00,5.8830,5.8830,5.8740,5.8740,221
2010-01-05,03:40:00,5.8740,5.8790,5.8630,5.8740,227
2010-01-05,03:45:00,5.8710,5.8730,5.8680,5.8700,66
2010-01-05,03:50:00,5.8680,5.8840,5.8670,5.8670,52
2010-01-05,03:55:00,5.8660,5.8700,5.8660,5.8670,63
2010-01-05,04:00:00,5.8660,5.8660,5.8630,5.8640,25
2010-01-05,04:05:00,5.8650,5.8670,5.8620,5.8650,83
2010-01-05,04:10:00,5.8660,5.8720,5.8650,5.8700,98
2010-01-05,04:15:00,5.8710,5.8750,5.8690,5.8720,115
2010-01-05,04:20:00,5.8720,5.8750,5.8700,5.8700,46
2010-01-05,04:25:00,5.8700,5.8740,5.8700,5.8700,57
2010-01-05,04:30:00,5.8700,5.8830,5.8690,5.8810,262
2010-01-05,04:35:00,5.8790,5.8800,5.8760,5.8800,11
2010-01-05,04:40:00,5.8800,5.8830,5.8760,5.8790,120
2010-01-05,04:45:00,5.8790,5.8790,5.8770,5.8790,52
2010-01-05,04:50:00,5.8780,5.8800,5.8740,5.8760,87
2010-01-05,04:55:00,5.8760,5.8800,5.8750,5.8750,72
2010-01-05,05:00:00,5.8760,5.8780,5.8640,5.8680,88
2010-01-05,05:05:00,5.8690,5.8700,5.8640,5.8640,13
2010-01-05,05:10:00,5.8640,5.8640,5.8630,5.8640,15
2010-01-05,05:15:00,5.8640,5.8680,5.8640,5.8680,17
2010-01-05,05:20:00,5.8690,5.8710,5.8690,5.8700,39
2010-01-05,05:25:00,5.8680,5.8690,5.8670,5.8690,12
2010-01-05,05:30:00,5.8680,5.8750,5.8640,5.8650,15
2010-01-05,05:35:00,5.8680,5.8700,5.8680,5.8690,6
2010-01-05,05:40:00,5.8840,5.8840,5.8690,5.8770,11
2010-01-05,05:45:00,5.8720,5.8760,5.8710,5.8760,10
2010-01-05,05:50:00,5.8750,5.8760,5.8750,5.8760,3
2010-01-05,05:55:00,5.8770,5.8780,5.8720,5.8770,18
2010-01-05,06:00:00,5.8770,5.8770,5.8300,5.8330,161
2010-01-05,06:05:00,5.8350,5.8390,5.8290,5.8310,101
2010-01-05,06:10:00,5.8300,5.8340,5.8240,5.8240,28
2010-01-05,06:35:00,5.8840,5.8840,5.8840,5.8840,1
2010-01-05,07:00:00,5.8370,5.8390,5.8350,5.8390,23
2010-01-05,07:05:00,5.8390,5.8510,5.8390,5.8440,16
2010-01-05,07:10:00,5.8420,5.8440,5.8360,5.8360,11
2010-01-05,07:15:00,5.8350,5.8390,5.8350,5.8390,6
2010-01-05,07:20:00,5.8390,5.8420,5.8390,5.8420,9
2010-01-05,07:30:00,5.8400,5.8400,5.8400,5.8400,1
2010-01-05,07:40:00,5.8400,5.8400,5.8380,5.8380,2
2010-01-05,07:45:00,5.8360,5.8370,5.8320,5.8370,10
2010-01-05,07:50:00,5.8400,5.8400,5.8330,5.8380,10
2010-01-05,07:55:00,5.8400,5.8410,5.8400,5.8410,46
2010-01-05,08:00:00,5.8480,5.8500,5.8410,5.8410,8
2010-01-05,08:05:00,5.8430,5.8480,5.8410,5.8450,4
2010-01-05,08:15:00,5.8450,5.8450,5.8450,5.8450,5
2010-01-05,08:20:00,5.8410,5.8450,5.8410,5.8450,5
2010-01-05,08:25:00,5.8450,5.8450,5.8450,5.8450,3
2010-01-05,08:30:00,5.8420,5.8440,5.8400,5.8440,7
2010-01-05,08:35:00,5.8400,5.8450,5.8390,5.8440,14
2010-01-05,08:55:00,5.8430,5.8450,5.8400,5.8450,5
2010-01-05,09:10:00,5.8410,5.8410,5.8350,5.8350,18
2010-01-05,09:15:00,5.8330,5.8330,5.8310,5.8320,12
2010-01-05,09:20:00,5.8300,5.8310,5.8280,5.8280,24
2010-01-05,09:25:00,5.8260,5.8260,5.8100,5.8220,43
2010-01-05,09:30:00,5.8200,5.8220,5.8160,5.8190,15
2010-01-05,09:35:00,5.8210,5.8210,5.8200,5.8200,2
2010-01-05,09:40:00,5.8210,5.8240,5.8060,5.8060,70
2010-01-05,09:45:00,5.8100,5.8100,5.7920,5.7970,138
2010-01-05,09:50:00,5.7980,5.7980,5.7900,5.7950,70
2010-01-05,09:55:00,5.7940,5.7940,5.7840,5.7880,25
2010-01-05,10:00:00,5.7870,5.7880,5.7820,5.7840,32
2010-01-05,10:05:00,5.7860,5.7900,5.7830,5.7900,10
2010-01-05,10:10:00,5.7850,5.7850,5.7710,5.7750,69
2010-01-05,10:15:00,5.7770,5.7770,5.7700,5.7770,17
2010-01-05,10:20:00,5.7750,5.7800,5.7750,5.7800,2
2010-01-05,10:25:00,5.7800,5.7800,5.7740,5.7770,24
2010-01-05,10:30:00,5.7780,5.7790,5.7770,5.7770,3
2010-01-05,10:35:00,5.7760,5.7780,5.7760,5.7780,3
2010-01-05,10:40:00,5.7790,5.7800,5.7790,5.7800,3
2010-01-05,10:45:00,5.7780,5.7780,5.7780,5.7780,1
2010-01-05,10:50:00,5.7800,5.7860,5.7800,5.7860,9
2010-01-05,10:55:00,5.7830,5.7830,5.7830,5.7830,2
2010-01-05,11:00:00,5.7870,5.7880,5.7870,5.7870,17
2010-01-05,11:05:00,5.7850,5.7850,5.7700,5.7740,26
2010-01-05,11:10:00,5.7750,5.7760,5.7680,5.7690,16
2010-01-05,11:15:00,5.7670,5.7700,5.7610,5.7700,71
2010-01-05,11:20:00,5.7680,5.7740,5.7680,5.7740,6
2010-01-05,11:25:00,5.7750,5.7770,5.7740,5.7760,5
2010-01-05,11:30:00,5.7760,5.7770,5.7760,5.7760,6
2010-01-05,11:35:00,5.7750,5.7750,5.7750,5.7750,1
2010-01-05,11:40:00,5.7750,5.7770,5.7750,5.7770,4
2010-01-05,11:45:00,5.7760,5.7760,5.7750,5.7750,2
2010-01-05,11:50:00,5.7740,5.7740,5.7740,5.7740,2
2010-01-05,11:55:00,5.7740,5.7740,5.7730,5.7740,11
2010-01-05,12:00:00,5.7760,5.7790,5.7760,5.7790,7
2010-01-05,12:05:00,5.7780,5.7780,5.7720,5.7720,12
2010-01-05,12:10:00,5.7720,5.7730,5.7720,5.7730,5
2010-01-05,12:15:00,5.7710,5.7710,5.7640,5.7680,41
2010-01-05,12:20:00,5.7680,5.7740,5.7680,5.7720,16
2010-01-05,12:25:00,5.7710,5.7750,5.7700,5.7750,15
2010-01-05,12:30:00,5.7740,5.7770,5.7670,5.7770,44
2010-01-05,12:35:00,5.7780,5.7810,5.7780,5.7810,33
2010-01-05,12:40:00,5.7810,5.7840,5.7800,5.7830,18
2010-01-05,12:45:00,5.7840,5.7900,5.7840,5.7880,48
2010-01-05,12:50:00,5.7910,5.7910,5.7880,5.7880,7
2010-01-05,12:55:00,5.7920,5.7940,5.7910,5.7910,7
2010-01-05,13:00:00,5.7860,5.7900,5.7710,5.7760,57
2010-01-05,13:05:00,5.7760,5.7760,5.7710,5.7730,12
2010-01-05,13:10:00,5.7760,5.7800,5.7750,5.7750,4
2010-01-05,13:15:00,5.7750,5.7780,5.7750,5.7780,4
2010-01-05,13:20:00,5.7770,5.7770,5.7750,5.7760,6
2010-01-05,13:25:00,5.7770,5.7780,5.7770,5.7770,3
2010-01-05,13:30:00,5.7780,5.7830,5.7750,5.7750,11
2010-01-05,13:35:00,5.7770,5.7780,5.7760,5.7780,6
2010-01-05,13:40:00,5.7810,5.7810,5.7780,5.7800,8
2010-01-05,13:45:00,5.7810,5.7830,5.7800,5.7830,6
2010-01-05,13:50:00,5.7830,5.7830,5.7820,5.7830,14
2010-01-05,13:55:00,5.7830,5.7830,5.7830,5.7830,1
2010-01-05,14:00:00,5.7830,5.7830,5.7830,5.7830,11
2010-01-05,14:05:00,5.7860,5.7870,5.7840,5.7840,3
2010-01-05,14:10:00,5.7840,5.7840,5.7840,5.7840,1
2010-01-05,14:15:00,5.7880,5.7890,5.7880,5.7890,2
2010-01-05,14:25:00,5.7880,5.7880,5.7840,5.7840,2
2010-01-05,14:30:00,5.7880,5.7880,5.7850,5.7850,3
2010-01-05,14:35:00,5.7850,5.7850,5.7840,5.7840,3
2010-01-05,14:45:00,5.7850,5.7850,5.7840,5.7840,6
2010-01-05,14:50:00,5.7840,5.7840,5.7820,5.7840,4
2010-01-05,14:55:00,5.7880,5.7890,5.7850,5.7890,5
2010-01-05,15:00:00,5.7870,5.7910,5.7870,5.7910,5
2010-01-05,15:05:00,5.7880,5.7880,5.7880,5.7880,1
2010-01-05,15:10:00,5.7920,5.7920,5.7920,5.7920,1
2010-01-05,15:20:00,5.7950,5.7970,5.7940,5.7940,14
2010-01-05,15:25:00,5.7920,5.7930,5.7920,5.7930,5
2010-01-05,15:30:00,5.7940,5.7940,5.7940,5.7940,1
2010-01-05,15:40:00,5.7910,5.7930,5.7910,5.7930,2
2010-01-05,15:45:00,5.7960,5.7960,5.7930,5.7930,4
2010-01-05,15:50:00,5.7900,5.7900,5.7900,5.7900,2
2010-01-05,15:55:00,5.7890,5.7920,5.7880,5.7920,5
2010-01-05,16:00:00,5.7940,5.7940,5.7900,5.7900,5
2010-01-05,16:05:00,5.7890,5.7910,5.7830,5.7830,14
2010-01-05,16:10:00,5.7840,5.7860,5.7830,5.7830,11
2010-01-05,16:15:00,5.7850,5.7850,5.7770,5.7770,38
2010-01-05,16:20:00,5.7770,5.7780,5.7710,5.7760,49
2010-01-05,16:25:00,5.7820,5.7870,5.7820,5.7870,2
2010-01-05,16:35:00,5.7850,5.7850,5.7710,5.7750,27
2010-01-05,16:40:00,5.7770,5.7860,5.7770,5.7860,13
2010-01-05,16:45:00,5.7800,5.7810,5.7730,5.7730,32
2010-01-05,16:50:00,5.7740,5.7750,5.7640,5.7650,39
2010-01-05,17:00:00,5.7660,5.7720,5.7660,5.7710,3
2010-01-05,17:10:00,5.7760,5.7790,5.7760,5.7790,2
2010-01-05,17:15:00,5.7820,5.7900,5.7820,5.7900,60
2010-01-05,17:20:00,5.7880,5.7960,5.7880,5.7960,24
2010-01-05,17:25:00,5.7910,5.7930,5.7910,5.7930,19
2010-01-05,17:30:00,5.7900,5.7900,5.7870,5.7870,2
2010-01-05,17:35:00,5.7860,5.7860,5.7860,5.7860,7
2010-01-05,17:40:00,5.7870,5.7880,5.7870,5.7880,2
2010-01-05,17:45:00,5.7880,5.7880,5.7880,5.7880,1
2010-01-05,17:50:00,5.7880,5.7880,5.7880,5.7880,1
2010-01-05,17:55:00,5.7910,5.7920,5.7910,5.7920,2
2010-01-05,18:00:00,5.7940,5.7970,5.7940,5.7970,15
2010-01-05,18:05:00,5.7960,5.7980,5.7960,5.7980,3
2010-01-05,18:10:00,5.7990,5.7990,5.7920,5.7930,5
2010-01-05,18:20:00,5.7930,5.7970,5.7930,5.7950,9
2010-01-05,18:25:00,5.7960,5.7990,5.7950,5.7990,10
2010-01-05,18:30:00,5.7990,5.8010,5.7990,5.8010,11
2010-01-05,18:35:00,5.8000,5.8000,5.7880,5.7880,11
2010-01-05,18:40:00,5.7940,5.8010,5.7910,5.8010,55
2010-01-05,18:45:00,5.7960,5.8100,5.7950,5.8040,54
2010-01-05,18:50:00,5.8050,5.8080,5.8050,5.8080,4
2010-01-05,18:55:00,5.8080,5.8140,5.8070,5.8140,16
2010-01-05,19:00:00,5.8130,5.8150,5.8130,5.8130,12
2010-01-05,19:05:00,5.8130,5.8190,5.8130,5.8160,46
2010-01-05,19:10:00,5.8140,5.8190,5.8060,5.8070,108
2010-01-05,19:15:00,5.8070,5.8070,5.7860,5.7860,30
2010-01-05,19:20:00,5.7960,5.8030,5.7930,5.7930,34
2010-01-05,19:25:00,5.8000,5.8090,5.8000,5.8070,23
2010-01-05,19:30:00,5.8030,5.8100,5.8020,5.8100,17
2010-01-05,19:35:00,5.8120,5.8120,5.7850,5.7850,29
2010-01-05,19:40:00,5.7900,5.7950,5.7900,5.7950,16
2010-01-05,19:45:00,5.7870,5.7870,5.7830,5.7870,19
2010-01-05,19:50:00,5.7850,5.7880,5.7790,5.7880,29
2010-01-05,19:55:00,5.7850,5.7850,5.7840,5.7840,11
2010-01-05,20:00:00,5.7890,5.7890,5.7780,5.7860,41
2010-01-05,20:05:00,5.7860,5.7870,5.7840,5.7850,14
2010-01-05,20:10:00,5.7890,5.7890,5.7810,5.7820,29
2010-01-05,20:15:00,5.7840,5.7900,5.7810,5.7810,21
2010-01-05,20:20:00,5.7900,5.7900,5.7790,5.7830,40
2010-01-05,20:25:00,5.7810,5.7830,5.7710,5.7740,32
2010-01-05,20:30:00,5.7760,5.7780,5.7760,5.7770,6
2010-01-05,20:35:00,5.7780,5.7780,5.7710,5.7760,37
2010-01-05,20:40:00,5.7780,5.7920,5.7780,5.7880,63
2010-01-05,20:45:00,5.7880,5.8250,5.7880,5.8160,293
2010-01-05,20:50:00,5.8120,5.8200,5.8080,5.8170,109
2010-01-05,20:55:00,5.8150,5.8270,5.8140,5.8230,150
2010-01-05,21:00:00,5.8230,5.8370,5.8030,5.8050,234
2010-01-05,21:05:00,5.8040,5.8240,5.8040,5.8190,108
2010-01-05,21:10:00,5.8170,5.8300,5.8120,5.8210,81
2010-01-05,21:15:00,5.8210,5.8450,5.8160,5.8340,360
2010-01-05,21:20:00,5.8350,5.8580,5.8300,5.8470,399
2010-01-05,21:25:00,5.8460,5.8580,5.8360,5.8540,334
2010-01-05,21:30:00,5.8530,5.8540,5.8080,5.8230,681
2010-01-05,21:35:00,5.8250,5.8250,5.8000,5.8240,458
2010-01-05,21:40:00,5.8230,5.8440,5.8190,5.8340,254
2010-01-05,21:45:00,5.8330,5.8330,5.8110,5.8200,212
2010-01-05,21:50:00,5.8220,5.8220,5.7970,5.8040,689
2010-01-05,21:55:00,5.8040,5.8310,5.8020,5.8130,459
2010-01-05,22:00:00,5.8120,5.8160,5.7710,5.7910,1863
2010-01-05,22:05:00,5.7930,5.8120,5.7860,5.8010,1193
2010-01-05,22:10:00,5.8050,5.8050,5.7740,5.7880,1167
2010-01-05,22:15:00,5.7870,5.8020,5.7790,5.7870,767
2010-01-05,22:20:00,5.7880,5.7950,5.7750,5.7940,1218
2010-01-05,22:25:00,5.7930,5.8290,5.7880,5.8100,1697
2010-01-05,22:30:00,5.8110,5.8250,5.7940,5.7960,1028
2010-01-05,22:35:00,5.7960,5.8140,5.7880,5.8110,844
2010-01-05,22:40:00,5.8080,5.8270,5.8030,5.8210,562
2010-01-05,22:45:00,5.8190,5.8330,5.8100,5.8170,932
2010-01-05,22:50:00,5.8170,5.8310,5.8130,5.8260,556
2010-01-05,22:55:00,5.8280,5.8340,5.8180,5.8250,906
2010-01-05,23:00:00,5.8240,5.8260,5.8070,5.8220,654
2010-01-05,23:05:00,5.8230,5.8290,5.8160,5.8270,714
2010-01-05,23:10:00,5.8280,5.8300,5.8140,5.8200,700
2010-01-05,23:15:00,5.8200,5.8320,5.8180,5.8270,414
2010-01-05,23:20:00,5.8270,5.8310,5.8230,5.8250,252
2010-01-05,23:25:00,5.8250,5.8290,5.8130,5.8160,523
2010-01-05,23:30:00,5.8150,5.8150,5.7960,5.8030,1262
2010-01-05,23:35:00,5.8020,5.8100,5.7980,5.8030,685
2010-01-05,23:40:00,5.8020,5.8040,5.7910,5.7990,473
2010-01-05,23:45:00,5.7990,5.8230,5.7990,5.8220,547
2010-01-05,23:50:00,5.8230,5.8250,5.8160,5.8220,352
2010-01-05,23:55:00,5.8210,5.8220,5.8050,5.8220,533
2010-01-06,00:00:00,5.8220,5.8230,5.8070,5.8120,351
2010-01-06,00:05:00,5.8130,5.8190,5.8050,5.8050,403
2010-01-06,00:10:00,5.8040,5.8100,5.7970,5.8040,435
2010-01-06,00:15:00,5.8070,5.8080,5.7950,5.7960,582
2010-01-06,00:20:00,5.7980,5.8050,5.7930,5.7980,706
2010-01-06,00:25:00,5.7990,5.7990,5.7600,5.7730,2063
2010-01-06,00:30:00,5.7720,5.7840,5.7570,5.7770,1559
2010-01-06,00:35:00,5.7770,5.7800,5.7420,5.7520,2253
2010-01-06,00:40:00,5.7520,5.7630,5.7400,5.7490,1682
2010-01-06,00:45:00,5.7480,5.7750,5.7460,5.7610,886
2010-01-06,00:50:00,5.7620,5.7760,5.7600,5.7640,457
2010-01-06,00:55:00,5.7650,5.7650,5.7450,5.7510,781
2010-01-06,01:00:00,5.7520,5.7660,5.7490,5.7520,568
2010-01-06,01:05:00,5.7510,5.7550,5.7510,5.7530,230
2010-01-06,01:10:00,5.7520,5.7720,5.7510,5.7680,473
2010-01-06,01:15:00,5.7680,5.7720,5.7650,5.7660,193
2010-01-06,01:20:00,5.7690,5.7690,5.7600,5.7610,364
2010-01-06,01:25:00,5.7630,5.7720,5.7610,5.7660,282
2010-01-06,01:30:00,5.7670,5.7670,5.7520,5.7610,486
2010-01-06,01:35:00,5.7600,5.7600,5.7290,5.7290,1286
2010-01-06,01:40:00,5.7290,5.7320,5.7180,5.7280,1890
2010-01-06,01:45:00,5.7280,5.7300,5.7070,5.7170,2064
2010-01-06,01:50:00,5.7160,5.7190,5.6710,5.6920,3094
2010-01-06,01:55:00,5.6900,5.7000,5.6790,5.6900,1821
2010-01-06,02:00:00,5.6900,5.6950,5.6820,5.6890,943
2010-01-06,02:05:00,5.6900,5.6980,5.6880,5.6980,682
2010-01-06,02:10:00,5.6980,5.7000,5.6910,5.6950,623
2010-01-06,02:15:00,5.6930,5.7080,5.6880,5.7030,927
2010-01-06,02:20:00,5.7030,5.7070,5.6950,5.7000,392
2010-01-06,02:25:00,5.6980,5.6980,5.6890,5.6940,514
2010-01-06,02:30:00,5.6940,5.6960,5.6790,5.6800,567
2010-01-06,02:35:00,5.6800,5.6930,5.6800,5.6880,983
2010-01-06,02:40:00,5.6900,5.7000,5.6820,5.6910,839
2010-01-06,02:45:00,5.6910,5.6910,5.6820,5.6890,580
2010-01-06,02:50:00,5.6890,5.6890,5.6580,5.6710,1719
2010-01-06,02:55:00,5.6700,5.6710,5.6310,5.6490,2014
2010-01-06,03:00:00,5.6490,5.6510,5.6400,5.6500,640
2010-01-06,03:05:00,5.6500,5.6570,5.6470,5.6530,682
2010-01-06,03:10:00,5.6540,5.6560,5.6370,5.6440,875
2010-01-06,03:15:00,5.6440,5.6460,5.6270,5.6370,902
2010-01-06,03:20:00,5.6370,5.6410,5.6150,5.6260,2011
2010-01-06,03:25:00,5.6260,5.6420,5.6230,5.6390,2842
2010-01-06,03:30:00,5.6390,5.6470,5.6350,5.6460,644
2010-01-06,03:35:00,5.6460,5.6620,5.6460,5.6620,548
2010-01-06,03:40:00,5.6630,5.6670,5.6590,5.6610,213
2010-01-06,03:45:00,5.6610,5.6710,5.6540,5.6690,166
2010-01-06,03:50:00,5.6690,5.6770,5.6660,5.6680,202
2010-01-06,03:55:00,5.6680,5.6690,5.6570,5.6590,205
2010-01-06,04:00:00,5.6600,5.6640,5.6570,5.6620,65
2010-01-06,04:05:00,5.6630,5.6640,5.6590,5.6610,99
2010-01-06,04:10:00,5.6610,5.6630,5.6580,5.6600,66
2010-01-06,04:15:00,5.6610,5.6690,5.6610,5.6660,124
2010-01-06,04:20:00,5.6660,5.6740,5.6640,5.6690,238
2010-01-06,04:25:00,5.6700,5.6700,5.6610,5.6630,60
2010-01-06,04:30:00,5.6630,5.6670,5.6620,5.6640,69
2010-01-06,04:35:00,5.6650,5.6710,5.6630,5.6710,81
2010-01-06,04:40:00,5.6710,5.6750,5.6680,5.6750,88
2010-01-06,04:45:00,5.6750,5.6830,5.6730,5.6790,135
2010-01-06,04:50:00,5.6810,5.6900,5.6800,5.6890,169
2010-01-06,04:55:00,5.6880,5.6930,5.6860,5.6930,122
2010-01-06,05:00:00,5.6930,5.6950,5.6900,5.6950,161
2010-01-06,05:05:00,5.6940,5.6960,5.6810,5.6850,128
2010-01-06,05:10:00,5.6850,5.6950,5.6730,5.6900,129
2010-01-06,05:15:00,5.6900,5.6900,5.6900,5.6900,7
2010-01-06,05:20:00,5.6880,5.6880,5.6780,5.6780,21
2010-01-06,05:25:00,5.6750,5.6800,5.6730,5.6740,26
2010-01-06,05:30:00,5.6740,5.6750,5.6650,5.6660,26
2010-01-06,05:35:00,5.6740,5.6780,5.6630,5.6740,42
2010-01-06,05:40:00,5.6740,5.6800,5.6370,5.6790,15
2010-01-06,05:45:00,5.6790,5.6830,5.6780,5.6780,10
2010-01-06,05:50:00,5.6750,5.6750,5.6690,5.6690,11
2010-01-06,05:55:00,5.6720,5.6790,5.6720,5.6790,14
2010-01-06,06:00:00,5.6800,5.6870,5.6800,5.6800,24
2010-01-06,06:05:00,5.6780,5.6800,5.6780,5.6800,3
2010-01-06,06:10:00,5.6810,5.6900,5.6760,5.6900,46
2010-01-06,06:20:00,5.6370,5.6370,5.6370,5.6370,1
2010-01-06,07:00:00,5.6900,5.7040,5.6900,5.7000,61
2010-01-06,07:05:00,5.7030,5.7050,5.7030,5.7040,13
2010-01-06,07:10:00,5.7060,5.7070,5.6990,5.7020,21
2010-01-06,07:15:00,5.7050,5.7100,5.7050,5.7100,30
2010-01-06,07:20:00,5.7070,5.7090,5.7070,5.7070,5
2010-01-06,07:25:00,5.7040,5.7040,5.7040,5.7040,1
2010-01-06,07:35:00,5.7020,5.7050,5.7020,5.7050,3
2010-01-06,07:40:00,5.7050,5.7050,5.7050,5.7050,1
2010-01-06,07:45:00,5.7010,5.7010,5.6810,5.6830,47
2010-01-06,07:55:00,5.6860,5.6860,5.6820,5.6820,2
2010-01-06,08:00:00,5.6840,5.6870,5.6840,5.6870,2
2010-01-06,08:10:00,5.6840,5.6840,5.6840,5.6840,1
2010-01-06,08:15:00,5.6890,5.6950,5.6890,5.6950,3
2010-01-06,08:25:00,5.6980,5.6980,5.6980,5.6980,1
2010-01-06,08:30:00,5.7000,5.7000,5.6990,5.6990,7
2010-01-06,08:35:00,5.6900,5.6920,5.6860,5.6880,7
2010-01-06,08:45:00,5.6970,5.6970,5.6870,5.6960,5
2010-01-06,08:50:00,5.6890,5.6940,5.6890,5.6940,3
2010-01-06,08:55:00,5.6910,5.6910,5.6820,5.6820,12
2010-01-06,09:00:00,5.6820,5.6820,5.6680,5.6690,23
2010-01-06,09:05:00,5.6720,5.6770,5.6660,5.6770,17
2010-01-06,09:15:00,5.6820,5.6870,5.6820,5.6870,3
2010-01-06,09:35:00,5.6830,5.6830,5.6660,5.6690,24
2010-01-06,09:40:00,5.6650,5.6770,5.6650,5.6680,11
2010-01-06,09:45:00,5.6730,5.6740,5.6680,5.6740,7
2010-01-06,09:50:00,5.6750,5.6780,5.6750,5.6780,2
2010-01-06,09:55:00,5.6780,5.6780,5.6780,5.6780,2
2010-01-06,10:00:00,5.6860,5.6870,5.6860,5.6870,2
2010-01-06,10:05:00,5.6800,5.6800,5.6760,5.6760,2
2010-01-06,10:10:00,5.6800,5.6800,5.6800,5.6800,2
2010-01-06,10:15:00,5.6740,5.6740,5.6700,5.6700,14
2010-01-06,10:20:00,5.6730,5.6770,5.6730,5.6770,2
2010-01-06,10:25:00,5.6720,5.6720,5.6720,5.6720,2
2010-01-06,10:30:00,5.6700,5.6700,5.6630,5.6650,24
2010-01-06,10:35:00,5.6680,5.6700,5.6680,5.6700,2
2010-01-06,10:40:00,5.6720,5.6760,5.6670,5.6710,46
2010-01-06,10:45:00,5.6750,5.6750,5.6500,5.6500,207
2010-01-06,10:50:00,5.6610,5.6610,5.6610,5.6610,1
2010-01-06,10:55:00,5.6630,5.6690,5.6590,5.6600,10
2010-01-06,11:05:00,5.6560,5.6580,5.6510,5.6580,7
2010-01-06,11:10:00,5.6690,5.6690,5.6690,5.6690,2
2010-01-06,11:15:00,5.6690,5.6690,5.6690,5.6690,1
2010-01-06,11:20:00,5.6650,5.6670,5.6580,5.6670,18
2010-01-06,11:25:00,5.6670,5.6790,5.6670,5.6790,6
2010-01-06,11:45:00,5.6800,5.6800,5.6800,5.6800,1
2010-01-06,11:50:00,5.6810,5.6810,5.6810,5.6810,1
2010-01-06,11:55:00,5.6800,5.6800,5.6800,5.6800,2
2010-01-06,12:00:00,5.6830,5.6830,5.6750,5.6750,15
2010-01-06,12:10:00,5.6740,5.6770,5.6740,5.6770,2
2010-01-06,12:15:00,5.6800,5.6850,5.6800,5.6850,6
2010-01-06,12:25:00,5.6840,5.6840,5.6840,5.6840,1
2010-01-06,12:30:00,5.6850,5.6980,5.6850,5.6980,43
2010-01-06,12:35:00,5.6960,5.6980,5.6920,5.6980,10
2010-01-06,12:40:00,5.6970,5.7000,5.6910,5.6920,20
2010-01-06,12:45:00,5.6930,5.6990,5.6930,5.6990,3
2010-01-06,12:50:00,5.7000,5.7040,5.7000,5.7040,3
2010-01-06,12:55:00,5.7050,5.7050,5.7050,5.7050,2
2010-01-06,13:00:00,5.7050,5.7050,5.7040,5.7040,12
2010-01-06,13:05:00,5.7050,5.7050,5.6980,5.6980,8
2010-01-06,13:10:00,5.6980,5.6980,5.6980,5.6980,2
2010-01-06,13:15:00,5.7000,5.7000,5.6940,5.6940,7
2010-01-06,13:20:00,5.6950,5.6960,5.6950,5.6960,2
2010-01-06,13:25:00,5.6940,5.6950,5.6940,5.6950,2
2010-01-06,13:30:00,5.6960,5.7050,5.6960,5.7010,20
2010-01-06,13:35:00,5.7050,5.7080,5.7030,5.7060,25
2010-01-06,13:40:00,5.7080,5.7100,5.7080,5.7100,3
2010-01-06,13:45:00,5.7100,5.7160,5.7100,5.7160,38
2010-01-06,13:50:00,5.7160,5.7170,5.7110,5.7110,13
2010-01-06,13:55:00,5.7120,5.7120,5.7110,5.7110,3
2010-01-06,14:00:00,5.7050,5.7110,5.7050,5.7080,3
2010-01-06,14:05:00,5.7100,5.7100,5.7100,5.7100,1
2010-01-06,14:10:00,5.7120,5.7120,5.7120,5.7120,1
2010-01-06,14:25:00,5.7110,5.7110,5.7100,5.7100,3
2010-01-06,14:30:00,5.7140,5.7140,5.7140,5.7140,1
2010-01-06,14:40:00,5.7150,5.7150,5.7140,5.7140,2
2010-01-06,14:45:00,5.7120,5.7120,5.6980,5.7060,24
2010-01-06,14:50:00,5.7020,5.7090,5.7020,5.7090,9
2010-01-06,14:55:00,5.7110,5.7170,5.7110,5.7170,5
2010-01-06,15:00:00,5.7110,5.7140,5.7050,5.7050,6
2010-01-06,15:05:00,5.7050,5.7050,5.6790,5.6810,34
2010-01-06,15:10:00,5.6850,5.6850,5.6850,5.6850,1
2010-01-06,15:15:00,5.6830,5.6860,5.6810,5.6860,3
2010-01-06,15:30:00,5.6890,5.6890,5.6890,5.6890,1
2010-01-06,15:35:00,5.6890,5.6890,5.6890,5.6890,1
2010-01-06,15:45:00,5.6930,5.6930,5.6930,5.6930,1
2010-01-06,15:50:00,5.6970,5.7000,5.6970,5.7000,2
2010-01-06,15:55:00,5.7040,5.7070,5.7040,5.7070,3
2010-01-06,16:00:00,5.7040,5.7100,5.7040,5.7100,3
2010-01-06,16:05:00,5.7040,5.7040,5.7040,5.7040,1
2010-01-06,16:10:00,5.7040,5.7080,5.7010,5.7080,11
2010-01-06,16:20:00,5.7040,5.7100,5.7040,5.7100,9
2010-01-06,16:25:00,5.7100,5.7110,5.7020,5.7020,5
2010-01-06,16:30:00,5.7010,5.7010,5.7010,5.7010,1
2010-01-06,16:35:00,5.7070,5.7130,5.7070,5.7120,10
2010-01-06,16:40:00,5.7150,5.7160,5.7140,5.7140,11
2010-01-06,16:45:00,5.7150,5.7150,5.7140,5.7140,2
2010-01-06,16:50:00,5.7140,5.7170,5.7140,5.7170,6
2010-01-06,16:55:00,5.7150,5.7150,5.7150,5.7150,1
2010-01-06,17:00:00,5.7110,5.7190,5.7090,5.7190,19
2010-01-06,17:05:00,5.7170,5.7170,5.7090,5.7090,8
2010-01-06,17:10:00,5.7100,5.7100,5.7080,5.7080,2
2010-01-06,17:15:00,5.7090,5.7090,5.7090,5.7090,2
2010-01-06,17:20:00,5.7150,5.7150,5.7090,5.7100,3
2010-01-06,17:25:00,5.7120,5.7200,5.7120,5.7200,15
2010-01-06,17:30:00,5.7200,5.7300,5.7200,5.7300,35
2010-01-06,17:35:00,5.7300,5.7300,5.7220,5.7220,6
2010-01-06,17:40:00,5.7250,5.7290,5.7240,5.7290,12
2010-01-06,17:45:00,5.7240,5.7240,5.7230,5.7230,3
2010-01-06,17:50:00,5.7250,5.7250,5.7230,5.7230,3
2010-01-06,17:55:00,5.7230,5.7230,5.7230,5.7230,3
2010-01-06,18:00:00,5.7210,5.7290,5.7210,5.7280,12
2010-01-06,18:05:00,5.7290,5.7290,5.7290,5.7290,3
2010-01-06,18:10:00,5.7250,5.7250,5.7250,5.7250,1
2010-01-06,18:15:00,5.7280,5.7350,5.7280,5.7310,17
2010-01-06,18:20:00,5.7320,5.7320,5.7290,5.7290,3
2010-01-06,18:25:00,5.7300,5.7300,5.7300,5.7300,1
2010-01-06,18:35:00,5.7320,5.7320,5.7320,5.7320,2
2010-01-06,18:40:00,5.7300,5.7300,5.7270,5.7270,2
2010-01-06,18:45:00,5.7270,5.7270,5.7270,5.7270,1
2010-01-06,18:50:00,5.7270,5.7290,5.7260,5.7270,6
2010-01-06,18:55:00,5.7290,5.7290,5.7280,5.7280,3
2010-01-06,19:00:00,5.7260,5.7260,5.7180,5.7180,15
2010-01-06,19:05:00,5.7280,5.7280,5.7240,5.7270,10
2010-01-06,19:10:00,5.7250,5.7300,5.7200,5.7220,15
2010-01-06,19:15:00,5.7260,5.7260,5.7150,5.7180,33
2010-01-06,19:20:00,5.7260,5.7260,5.7210,5.7210,2
2010-01-06,19:25:00,5.7240,5.7300,5.7130,5.7130,53
2010-01-06,19:30:00,5.7160,5.7170,5.6950,5.6980,49
2010-01-06,19:35:00,5.7030,5.7080,5.6920,5.7070,117
2010-01-06,19:40:00,5.7040,5.7390,5.7000,5.7300,92
2010-01-06,19:45:00,5.7340,5.7460,5.7240,5.7320,61
2010-01-06,19:50:00,5.7310,5.7380,5.7220,5.7360,67
2010-01-06,19:55:00,5.7310,5.7350,5.7260,5.7260,35
2010-01-06,20:00:00,5.7230,5.7300,5.7210,5.7300,47
2010-01-06,20:05:00,5.7300,5.7470,5.7300,5.7470,109
2010-01-06,20:10:00,5.7470,5.7470,5.7400,5.7400,126
2010-01-06,20:15:00,5.7340,5.7390,5.7280,5.7280,30
2010-01-06,20:20:00,5.7330,5.7360,5.7020,5.7040,274
2010-01-06,20:25:00,5.7050,5.7150,5.7000,5.7140,49
2010-01-06,20:30:00,5.7130,5.7190,5.7050,5.7060,28
2010-01-06,20:35:00,5.7090,5.7280,5.7040,5.7180,71
2010-01-06,20:40:00,5.7190,5.7190,5.7120,5.7150,37
2010-01-06,20:45:00,5.7120,5.7260,5.7100,5.7260,82
2010-01-06,20:50:00,5.7180,5.7500,5.7180,5.7340,254
2010-01-06,20:55:00,5.7300,5.7330,5.7220,5.7250,44
2010-01-06,21:00:00,5.7260,5.7650,5.7250,5.7570,369
2010-01-06,21:05:00,5.7510,5.7570,5.7420,5.7480,105
2010-01-06,21:10:00,5.7470,5.7470,5.7370,5.7440,108
2010-01-06,21:15:00,5.7440,5.7630,5.7420,5.7490,163
2010-01-06,21:20:00,5.7500,5.7850,5.7490,5.7800,531
2010-01-06,21:25:00,5.7790,5.7800,5.7530,5.7610,501
2010-01-06,21:30:00,5.7600,5.7760,5.7560,5.7750,326
2010-01-06,21:35:00,5.7760,5.7950,5.7740,5.7920,771
2010-01-06,21:40:00,5.7940,5.8440,5.7850,5.8350,1824
2010-01-06,21:45:00,5.8360,5.8440,5.8090,5.8160,841
2010-01-06,21:50:00,5.8170,5.8230,5.7910,5.7970,1032
2010-01-06,21:55:00,5.7960,5.8050,5.7870,5.7950,675
2010-01-06,22:00:00,5.7960,5.8340,5.7900,5.8200,1962
2010-01-06,22:05:00,5.8200,5.8290,5.7930,5.8050,1331
2010-01-06,22:10:00,5.8060,5.8190,5.7950,5.8170,1057
2010-01-06,22:15:00,5.8180,5.8840,5.8040,5.8520,2681
2010-01-06,22:20:00,5.8530,5.8750,5.8400,5.8520,2617
2010-01-06,22:25:00,5.8520,5.8640,5.8430,5.8530,1426
2010-01-06,22:30:00,5.8510,5.8540,5.8380,5.8490,1459
2010-01-06,22:35:00,5.8500,5.8640,5.8480,5.8540,1237
2010-01-06,22:40:00,5.8540,5.8650,5.8460,5.8560,1272
2010-01-06,22:45:00,5.8560,5.8630,5.8470,5.8560,1132
2010-01-06,22:50:00,5.8560,5.8630,5.8550,5.8570,1269
2010-01-06,22:55:00,5.8570,5.8750,5.8570,5.8700,1231
2010-01-06,23:00:00,5.8710,5.9200,5.8690,5.9170,4557
2010-01-06,23:05:00,5.9180,5.9480,5.9150,5.9300,5117
2010-01-06,23:10:00,5.9290,5.9370,5.9230,5.9320,2117
2010-01-06,23:15:00,5.9320,5.9350,5.9050,5.9110,1642
2010-01-06,23:20:00,5.9100,5.9300,5.9080,5.9240,1284
2010-01-06,23:25:00,5.9220,5.9440,5.9220,5.9280,1135
2010-01-06,23:30:00,5.9260,5.9350,5.8800,5.8870,2194
2010-01-06,23:35:00,5.8870,5.9160,5.8840,5.9080,1298
2010-01-06,23:40:00,5.9080,5.9250,5.9050,5.9170,814
2010-01-06,23:45:00,5.9170,5.9250,5.9170,5.9220,839
2010-01-06,23:50:00,5.9220,5.9300,5.8960,5.8980,1210
2010-01-06,23:55:00,5.8960,5.9020,5.8860,5.9020,852
2010-01-07,00:00:00,5.9020,5.9200,5.8970,5.9150,817
2010-01-07,00:05:00,5.9140,5.9250,5.9060,5.9170,1204
2010-01-07,00:10:00,5.9180,5.9220,5.9140,5.9150,457
2010-01-07,00:15:00,5.9150,5.9590,5.9130,5.9520,2436
2010-01-07,00:20:00,5.9510,5.9790,5.9500,5.9590,2658
2010-01-07,00:25:00,5.9590,5.9750,5.9520,5.9630,1282
2010-01-07,00:30:00,5.9630,5.9850,5.9520,5.9830,1995
2010-01-07,00:35:00,5.9840,6.0000,5.9830,5.9940,2454
2010-01-07,00:40:00,5.9940,6.0340,5.9910,6.0070,4524
2010-01-07,00:45:00,6.0080,6.0340,6.0080,6.0230,2366
2010-01-07,00:50:00,6.0240,6.0250,5.9870,5.9890,2580
2010-01-07,00:55:00,5.9890,5.9900,5.9650,5.9730,2568
2010-01-07,01:00:00,5.9720,5.9870,5.9640,5.9860,1484
2010-01-07,01:05:00,5.9840,5.9840,5.9670,5.9680,930
2010-01-07,01:10:00,5.9690,5.9690,5.9530,5.9670,707
2010-01-07,01:15:00,5.9670,5.9730,5.9640,5.9660,374
2010-01-07,01:20:00,5.9660,5.9710,5.9560,5.9610,363
2010-01-07,01:25:00,5.9610,5.9730,5.9590,5.9720,310
2010-01-07,01:30:00,5.9720,5.9940,5.9690,5.9910,653
2010-01-07,01:35:00,5.9910,5.9950,5.9890,5.9940,307
2010-01-07,01:40:00,5.9940,5.9950,5.9780,5.9780,308
2010-01-07,01:45:00,5.9780,5.9930,5.9760,5.9920,302
2010-01-07,01:50:00,5.9930,5.9990,5.9710,5.9720,539
2010-01-07,01:55:00,5.9730,5.9800,5.9710,5.9800,294
2010-01-07,02:00:00,5.9800,5.9890,5.9800,5.9870,199
2010-01-07,02:05:00,5.9880,6.0020,5.9870,6.0000,505
2010-01-07,02:10:00,6.0020,6.0160,5.9960,6.0130,886
2010-01-07,02:15:00,6.0140,6.0170,6.0040,6.0080,532
2010-01-07,02:20:00,6.0080,6.0220,6.0040,6.0100,892
2010-01-07,02:25:00,6.0110,6.0160,6.0040,6.0080,399
2010-01-07,02:30:00,6.0070,6.0070,5.9700,5.9910,1007
2010-01-07,02:35:00,5.9930,5.9970,5.9830,5.9850,230
2010-01-07,02:40:00,5.9840,5.9910,5.9630,5.9830,981
2010-01-07,02:45:00,5.9810,5.9830,5.9650,5.9710,458
2010-01-07,02:50:00,5.9700,5.9780,5.9650,5.9760,403
2010-01-07,02:55:00,5.9770,5.9940,5.9750,5.9860,665
2010-01-07,03:00:00,5.9860,5.9970,5.9840,5.9890,347
2010-01-07,03:05:00,5.9900,6.0000,5.9840,5.9870,529
2010-01-07,03:10:00,5.9870,5.9900,5.9760,5.9840,669
2010-01-07,03:15:00,5.9830,5.9850,5.9600,5.9710,1363
2010-01-07,03:20:00,5.9700,5.9890,5.9630,5.9860,1239
2010-01-07,03:25:00,5.9860,6.0180,5.9740,6.0120,4490
2010-01-07,03:30:00,6.0150,6.0170,5.9870,5.9880,1221
2010-01-07,03:35:00,5.9870,5.9940,5.9860,5.9900,197
2010-01-07,03:40:00,5.9900,5.9910,5.9890,5.9890,60
2010-01-07,03:45:00,5.9900,5.9950,5.9890,5.9940,120
2010-01-07,03:50:00,5.9940,6.0090,5.9910,5.9920,167
2010-01-07,03:55:00,5.9920,5.9950,5.9920,5.9920,106
2010-01-07,04:00:00,5.9940,5.9940,5.9880,5.9880,74
2010-01-07,04:05:00,5.9880,5.9900,5.9800,5.9830,177
2010-01-07,04:10:00,5.9830,5.9840,5.9650,5.9720,446
2010-01-07,04:15:00,5.9740,5.9750,5.9660,5.9690,148
2010-01-07,04:20:00,5.9670,5.9720,5.9650,5.9690,126
2010-01-07,04:25:00,5.9700,5.9800,5.9700,5.9730,87
2010-01-07,04:30:00,5.9720,5.9760,5.9710,5.9740,116
2010-01-07,04:35:00,5.9740,5.9850,5.9740,5.9830,122
2010-01-07,04:40:00,5.9830,5.9840,5.9740,5.9740,98
2010-01-07,04:45:00,5.9740,5.9790,5.9730,5.9760,80
2010-01-07,04:50:00,5.9770,5.9800,5.9750,5.9800,129
2010-01-07,04:55:00,5.9790,5.9790,5.9720,5.9750,206
2010-01-07,05:00:00,5.9750,5.9840,5.9740,5.9800,36
2010-01-07,05:05:00,5.9830,5.9840,5.9760,5.9830,93
2010-01-07,05:10:00,5.9830,5.9840,5.9830,5.9840,25
2010-01-07,05:15:00,5.9840,5.9930,5.9840,5.9880,27
2010-01-07,05:20:00,5.9920,5.9990,5.9920,5.9950,36
2010-01-07,05:25:00,5.9930,5.9930,5.9850,5.9900,19
2010-01-07,05:30:00,5.9920,6.0020,5.9920,5.9970,159
2010-01-07,05:35:00,5.9960,6.0050,5.9950,6.0050,56
2010-01-07,05:40:00,6.0050,6.0250,6.0050,6.0190,162
2010-01-07,05:45:00,6.0180,6.0330,6.0180,6.0330,86
2010-01-07,05:50:00,6.0310,6.0750,6.0270,6.0550,393
2010-01-07,05:55:00,6.0550,6.0560,6.0500,6.0510,25
2010-01-07,06:00:00,6.0510,6.0560,6.0400,6.0400,37
2010-01-07,06:05:00,6.0400,6.0480,6.0260,6.0350,59
2010-01-07,06:10:00,6.0390,6.0420,6.0330,6.0330,33
2010-01-07,06:20:00,6.0090,6.0090,6.0090,6.0090,1
2010-01-07,07:00:00,6.0330,6.0380,6.0250,6.0360,39
2010-01-07,07:05:00,6.0350,6.0490,6.0350,6.0460,23
2010-01-07,07:10:00,6.0450,6.0450,6.0440,6.0450,4
2010-01-07,07:15:00,6.0420,6.0420,6.0330,6.0380,23
2010-01-07,07:20:00,6.0390,6.0460,6.0390,6.0450,11
2010-01-07,07:25:00,6.0400,6.0640,6.0400,6.0610,53
2010-01-07,07:30:00,6.0550,6.0550,6.0550,6.0550,1
2010-01-07,07:35:00,6.0550,6.0710,6.0550,6.0620,41
2010-01-07,07:40:00,6.0650,6.0690,6.0650,6.0690,3
2010-01-07,07:45:00,6.0630,6.0630,6.0600,6.0600,3
2010-01-07,07:50:00,6.0600,6.0720,6.0570,6.0720,56
2010-01-07,07:55:00,6.0730,6.0850,6.0660,6.0850,80
2010-01-07,08:00:00,6.0790,6.0820,6.0790,6.0800,12
2010-01-07,08:05:00,6.0800,6.0820,6.0780,6.0820,4
2010-01-07,08:10:00,6.0830,6.0830,6.0730,6.0750,25
2010-01-07,08:15:00,6.0700,6.0710,6.0660,6.0680,22
2010-01-07,08:20:00,6.0680,6.0680,6.0650,6.0650,16
2010-01-07,08:25:00,6.0650,6.0700,6.0650,6.0670,14
2010-01-07,08:30:00,6.0660,6.0730,6.0660,6.0730,4
2010-01-07,08:35:00,6.0730,6.0750,6.0730,6.0750,5
2010-01-07,08:40:00,6.0690,6.0780,6.0650,6.0780,30
2010-01-07,08:45:00,6.0780,6.0790,6.0710,6.0720,24
2010-01-07,08:50:00,6.0760,6.0770,6.0720,6.0720,3
2010-01-07,08:55:00,6.0720,6.0720,6.0710,6.0710,3
2010-01-07,09:00:00,6.0690,6.0710,6.0690,6.0700,11
2010-01-07,09:05:00,6.0710,6.0710,6.0710,6.0710,1
2010-01-07,09:10:00,6.0680,6.0680,6.0670,6.0680,5
2010-01-07,09:15:00,6.0720,6.0720,6.0670,6.0670,2
2010-01-07,09:20:00,6.0670,6.0670,6.0670,6.0670,7
2010-01-07,09:25:00,6.0670,6.0700,6.0670,6.0700,2
2010-01-07,09:30:00,6.0720,6.0750,6.0720,6.0750,13
2010-01-07,09:35:00,6.0710,6.0720,6.0710,6.0720,2
2010-01-07,09:45:00,6.0680,6.0680,6.0660,6.0660,2
2010-01-07,09:50:00,6.0630,6.0630,6.0630,6.0630,1
2010-01-07,09:55:00,6.0660,6.0660,6.0660,6.0660,2
2010-01-07,10:00:00,6.0700,6.0700,6.0700,6.0700,1
2010-01-07,10:15:00,6.0650,6.0650,6.0650,6.0650,4
2010-01-07,10:20:00,6.0650,6.0720,6.0550,6.0720,16
2010-01-07,10:30:00,6.0720,6.0730,6.0700,6.0700,5
2010-01-07,10:35:00,6.0700,6.0700,6.0700,6.0700,1
2010-01-07,10:45:00,6.0740,6.0790,6.0740,6.0770,24
2010-01-07,10:50:00,6.0780,6.0780,6.0740,6.0740,4
2010-01-07,10:55:00,6.0760,6.0760,6.0660,6.0660,7
2010-01-07,11:00:00,6.0730,6.0730,6.0710,6.0710,2
2010-01-07,11:05:00,6.0710,6.0710,6.0710,6.0710,3
2010-01-07,11:10:00,6.0650,6.0650,6.0650,6.0650,2
2010-01-07,11:15:00,6.0610,6.0640,6.0590,6.0640,3
2010-01-07,11:20:00,6.0620,6.0630,6.0620,6.0630,3
2010-01-07,11:25:00,6.0620,6.0630,6.0560,6.0610,19
2010-01-07,11:30:00,6.0610,6.0610,6.0610,6.0610,1
2010-01-07,11:35:00,6.0610,6.0650,6.0600,6.0650,4
2010-01-07,11:40:00,6.0630,6.0790,6.0610,6.0770,26
2010-01-07,11:45:00,6.0690,6.0690,6.0680,6.0680,3
2010-01-07,11:50:00,6.0690,6.0690,6.0660,6.0680,7
2010-01-07,11:55:00,6.0680,6.0690,6.0660,6.0690,8
2010-01-07,12:00:00,6.0690,6.0800,6.0690,6.0750,20
2010-01-07,12:05:00,6.0720,6.0720,6.0610,6.0610,8
2010-01-07,12:10:00,6.0580,6.0600,6.0510,6.0600,17
2010-01-07,12:15:00,6.0530,6.0530,6.0530,6.0530,2
2010-01-07,12:20:00,6.0550,6.0550,6.0550,6.0550,1
2010-01-07,12:30:00,6.0520,6.0530,6.0450,6.0480,66
2010-01-07,12:35:00,6.0480,6.0500,6.0400,6.0400,44
2010-01-07,12:40:00,6.0400,6.0420,6.0390,6.0410,14
2010-01-07,12:45:00,6.0420,6.0420,6.0370,6.0420,17
2010-01-07,12:50:00,6.0420,6.0420,6.0400,6.0400,7
2010-01-07,12:55:00,6.0370,6.0370,6.0350,6.0350,11
2010-01-07,13:00:00,6.0340,6.0450,6.0340,6.0430,13
2010-01-07,13:05:00,6.0410,6.0420,6.0400,6.0420,6
2010-01-07,13:10:00,6.0400,6.0400,6.0380,6.0380,2
2010-01-07,13:15:00,6.0360,6.0380,6.0360,6.0380,6
2010-01-07,13:20:00,6.0400,6.0440,6.0400,6.0420,6
2010-01-07,13:25:00,6.0400,6.0440,6.0400,6.0440,15
2010-01-07,13:30:00,6.0480,6.0480,6.0420,6.0420,7
2010-01-07,13:35:00,6.0450,6.0550,6.0450,6.0550,14
2010-01-07,13:40:00,6.0550,6.0600,6.0550,6.0600,11
2010-01-07,13:45:00,6.0610,6.0620,6.0600,6.0600,26
2010-01-07,13:50:00,6.0600,6.0620,6.0590,6.0590,4
2010-01-07,13:55:00,6.0530,6.0600,6.0530,6.0600,4
2010-01-07,14:00:00,6.0570,6.0580,6.0570,6.0580,2
2010-01-07,14:05:00,6.0550,6.0550,6.0550,6.0550,1
2010-01-07,14:10:00,6.0520,6.0520,6.0510,6.0510,2
2010-01-07,14:15:00,6.0510,6.0510,6.0510,6.0510,1
2010-01-07,14:20:00,6.0520,6.0530,6.0520,6.0530,3
2010-01-07,14:25:00,6.0490,6.0490,6.0450,6.0470,3
2010-01-07,14:30:00,6.0450,6.0450,6.0430,6.0430,2
2010-01-07,14:35:00,6.0430,6.0430,6.0430,6.0430,2
2010-01-07,14:40:00,6.0430,6.0470,6.0430,6.0470,7
2010-01-07,14:45:00,6.0460,6.0460,6.0460,6.0460,1
2010-01-07,14:50:00,6.0450,6.0450,6.0400,6.0400,7
2010-01-07,14:55:00,6.0400,6.0420,6.0400,6.0420,4
2010-01-07,15:00:00,6.0410,6.0410,6.0360,6.0360,6
2010-01-07,15:05:00,6.0400,6.0400,6.0250,6.0320,70
2010-01-07,15:10:00,6.0320,6.0350,6.0310,6.0320,10
2010-01-07,15:15:00,6.0320,6.0330,6.0320,6.0330,4
2010-01-07,15:20:00,6.0320,6.0350,6.0320,6.0350,4
2010-01-07,15:25:00,6.0360,6.0390,6.0360,6.0370,6
2010-01-07,15:30:00,6.0360,6.0360,6.0360,6.0360,3
2010-01-07,15:35:00,6.0370,6.0430,6.0370,6.0430,6
2010-01-07,15:40:00,6.0390,6.0390,6.0390,6.0390,1
2010-01-07,15:45:00,6.0390,6.0390,6.0390,6.0390,1
2010-01-07,15:50:00,6.0400,6.0400,6.0360,6.0370,11
2010-01-07,15:55:00,6.0420,6.0420,6.0380,6.0400,10
2010-01-07,16:00:00,6.0430,6.0440,6.0400,6.0400,7
2010-01-07,16:05:00,6.0420,6.0420,6.0350,6.0350,13
2010-01-07,16:10:00,6.0340,6.0370,6.0320,6.0370,25
2010-01-07,16:15:00,6.0360,6.0360,6.0320,6.0320,3
2010-01-07,16:20:00,6.0300,6.0350,6.0290,6.0350,4
2010-01-07,16:25:00,6.0340,6.0340,6.0340,6.0340,1
2010-01-07,16:30:00,6.0330,6.0350,6.0300,6.0300,16
2010-01-07,16:35:00,6.0300,6.0360,6.0280,6.0340,30
2010-01-07,16:40:00,6.0360,6.0400,6.0360,6.0380,11
2010-01-07,16:45:00,6.0380,6.0380,6.0380,6.0380,6
2010-01-07,16:50:00,6.0370,6.0370,6.0350,6.0360,4
2010-01-07,16:55:00,6.0410,6.0470,6.0410,6.0470,23
2010-01-07,17:00:00,6.0430,6.0450,6.0430,6.0450,3
2010-01-07,17:05:00,6.0460,6.0480,6.0460,6.0470,17
2010-01-07,17:10:00,6.0480,6.0630,6.0480,6.0630,42
2010-01-07,17:15:00,6.0640,6.0790,6.0640,6.0770,74
2010-01-07,17:20:00,6.0790,6.0800,6.0690,6.0690,57
2010-01-07,17:25:00,6.0690,6.0690,6.0680,6.0680,5
2010-01-07,17:30:00,6.0610,6.0670,6.0600,6.0670,3
2010-01-07,17:35:00,6.0650,6.0700,6.0650,6.0670,4
2010-01-07,17:40:00,6.0640,6.0680,6.0560,6.0680,13
2010-01-07,17:45:00,6.0620,6.0620,6.0500,6.0500,10
2010-01-07,17:50:00,6.0510,6.0570,6.0500,6.0530,7
2010-01-07,17:55:00,6.0530,6.0740,6.0530,6.0640,42
2010-01-07,18:00:00,6.0580,6.0600,6.0550,6.0550,6
2010-01-07,18:05:00,6.0550,6.0580,6.0500,6.0580,27
2010-01-07,18:10:00,6.0580,6.0580,6.0570,6.0570,3
2010-01-07,18:15:00,6.0510,6.0510,6.0510,6.0510,9
2010-01-07,18:20:00,6.0520,6.0700,6.0520,6.0520,25
2010-01-07,18:25:00,6.0520,6.0560,6.0510,6.0530,7
2010-01-07,18:35:00,6.0580,6.0670,6.0580,6.0670,8
2010-01-07,18:40:00,6.0670,6.0750,6.0650,6.0720,27
2010-01-07,18:45:00,6.0660,6.0660,6.0590,6.0590,4
2010-01-07,18:50:00,6.0670,6.0670,6.0630,6.0630,9
2010-01-07,18:55:00,6.0640,6.0640,6.0540,6.0590,11
2010-01-07,19:00:00,6.0640,6.0640,6.0560,6.0560,53
2010-01-07,19:05:00,6.0550,6.0570,6.0190,6.0230,234
2010-01-07,19:10:00,6.0220,6.0340,6.0220,6.0340,18
2010-01-07,19:15:00,6.0350,6.0390,6.0340,6.0380,18
2010-01-07,19:20:00,6.0360,6.0360,6.0260,6.0310,15
2010-01-07,19:25:00,6.0310,6.0310,6.0160,6.0220,82
2010-01-07,19:30:00,6.0230,6.0230,5.9850,5.9990,161
2010-01-07,19:35:00,6.0030,6.0080,5.9940,6.0020,19
2010-01-07,19:40:00,6.0010,6.0060,6.0000,6.0030,6
2010-01-07,19:45:00,6.0010,6.0160,6.0010,6.0160,27
2010-01-07,19:50:00,6.0150,6.0280,6.0130,6.0270,23
2010-01-07,19:55:00,6.0240,6.0330,5.9930,5.9990,70
2010-01-07,20:00:00,6.0030,6.0080,6.0000,6.0060,17
2010-01-07,20:05:00,6.0070,6.0130,5.9530,5.9540,325
2010-01-07,20:10:00,5.9520,5.9800,5.9500,5.9670,138
2010-01-07,20:15:00,5.9670,5.9710,5.9600,5.9640,121
2010-01-07,20:20:00,5.9640,5.9730,5.9590,5.9600,117
2010-01-07,20:25:00,5.9580,5.9580,5.9340,5.9400,193
2010-01-07,20:30:00,5.9410,5.9640,5.9350,5.9530,205
2010-01-07,20:35:00,5.9560,5.9600,5.9420,5.9470,197
2010-01-07,20:40:00,5.9480,5.9640,5.9450,5.9610,91
2010-01-07,20:45:00,5.9640,6.0180,5.9620,6.0010,335
2010-01-07,20:50:00,6.0020,6.0370,5.9970,6.0340,380
2010-01-07,20:55:00,6.0330,6.0430,6.0110,6.0110,185
2010-01-07,21:00:00,6.0110,6.0340,6.0100,6.0290,140
2010-01-07,21:05:00,6.0340,6.0630,6.0290,6.0580,544
2010-01-07,21:10:00,6.0550,6.0600,6.0390,6.0550,307
2010-01-07,21:15:00,6.0570,6.0600,6.0490,6.0550,165
2010-01-07,21:20:00,6.0570,6.1080,6.0570,6.0990,1191
2010-01-07,21:25:00,6.1010,6.1080,6.0670,6.0700,875
2010-01-07,21:30:00,6.0710,6.0710,6.0080,6.0210,1330
2010-01-07,21:35:00,6.0210,6.0300,6.0030,6.0130,752
2010-01-07,21:40:00,6.0150,6.0210,5.9880,5.9880,1144
2010-01-07,21:45:00,5.9880,6.0060,5.9700,6.0050,742
2010-01-07,21:50:00,6.0050,6.0130,5.9700,5.9740,719
2010-01-07,21:55:00,5.9740,5.9800,5.9630,5.9720,560
2010-01-07,22:00:00,5.9730,5.9810,5.8690,5.9210,3912
2010-01-07,22:05:00,5.9210,5.9300,5.8870,5.9190,2436
2010-01-07,22:10:00,5.9190,5.9500,5.9180,5.9380,891
2010-01-07,22:15:00,5.9400,5.9410,5.9260,5.9350,607
2010-01-07,22:20:00,5.9350,5.9530,5.9340,5.9490,710
2010-01-07,22:25:00,5.9480,5.9560,5.9230,5.9290,797
2010-01-07,22:30:00,5.9280,5.9470,5.9200,5.9470,634
2010-01-07,22:35:00,5.9480,5.9480,5.9220,5.9300,619
2010-01-07,22:40:00,5.9310,5.9310,5.9050,5.9070,858
2010-01-07,22:45:00,5.9080,5.9090,5.8810,5.8860,2072
2010-01-07,22:50:00,5.8860,5.9190,5.8790,5.9110,1430
2010-01-07,22:55:00,5.9110,5.9180,5.8980,5.9130,830
2010-01-07,23:00:00,5.9120,5.9150,5.8990,5.9010,510
2010-01-07,23:05:00,5.9010,5.9320,5.9000,5.9300,577
2010-01-07,23:10:00,5.9280,5.9320,5.9190,5.9270,408
2010-01-07,23:15:00,5.9280,5.9460,5.9280,5.9360,668
2010-01-07,23:20:00,5.9350,5.9360,5.9010,5.9100,960
2010-01-07,23:25:00,5.9090,5.9970,5.8910,5.9970,1301
2010-01-07,23:30:00,5.9850,6.0450,5.9510,5.9710,7668
2010-01-07,23:35:00,5.9710,6.0070,5.9570,5.9990,3590
2010-01-07,23:40:00,6.0000,6.0650,6.0000,6.0370,4840
2010-01-07,23:45:00,6.0370,6.0450,5.9840,5.9880,2656
2010-01-07,23:50:00,5.9880,5.9990,5.9690,5.9760,1932
2010-01-07,23:55:00,5.9750,6.0000,5.9740,5.9990,1214
2010-01-08,00:00:00,5.9990,6.0090,5.9770,5.9860,1135
2010-01-08,00:05:00,5.9860,5.9940,5.9800,5.9800,464
2010-01-08,00:10:00,5.9800,5.9800,5.9090,5.9120,2465
2010-01-08,00:15:00,5.9120,5.9390,5.9010,5.9280,1981
2010-01-08,00:20:00,5.9280,5.9650,5.9250,5.9550,1831
2010-01-08,00:25:00,5.9570,5.9650,5.9400,5.9500,918
2010-01-08,00:30:00,5.9490,5.9890,5.9340,5.9860,1427
2010-01-08,00:35:00,5.9840,5.9950,5.9660,5.9740,1307
2010-01-08,00:40:00,5.9750,5.9850,5.9550,5.9570,943
2010-01-08,00:45:00,5.9570,5.9620,5.9150,5.9210,1150
2010-01-08,00:50:00,5.9210,5.9410,5.9180,5.9410,621
2010-01-08,00:55:00,5.9410,5.9420,5.8930,5.9020,1273
2010-01-08,01:00:00,5.9040,5.9110,5.8810,5.8850,1020
2010-01-08,01:05:00,5.8870,5.9100,5.8850,5.9080,787
2010-01-08,01:10:00,5.9070,5.9190,5.8820,5.8850,970
2010-01-08,01:15:00,5.8850,5.9060,5.8430,5.8540,1830
2010-01-08,01:20:00,5.8540,5.8630,5.8230,5.8290,2266
2010-01-08,01:25:00,5.8280,5.8340,5.8010,5.8260,2774
2010-01-08,01:30:00,5.8270,5.8360,5.7920,5.8360,2339
2010-01-08,01:35:00,5.8360,5.8390,5.8130,5.8190,709
2010-01-08,01:40:00,5.8170,5.8290,5.8110,5.8170,394
2010-01-08,01:45:00,5.8150,5.8260,5.8020,5.8050,671
2010-01-08,01:50:00,5.8070,5.8140,5.7700,5.7840,2392
2010-01-08,01:55:00,5.7830,5.8030,5.7670,5.7970,1680
2010-01-08,02:00:00,5.7970,5.8000,5.7850,5.7910,387
2010-01-08,02:05:00,5.7920,5.8310,5.7920,5.8250,1185
2010-01-08,02:10:00,5.8240,5.8300,5.8190,5.8300,390
2010-01-08,02:15:00,5.8300,5.8310,5.8220,5.8280,357
2010-01-08,02:20:00,5.8270,5.8390,5.8250,5.8390,484
2010-01-08,02:25:00,5.8390,5.8480,5.8260,5.8280,459
2010-01-08,02:30:00,5.8280,5.8280,5.8170,5.8210,302
2010-01-08,02:35:00,5.8200,5.8210,5.7890,5.7910,627
2010-01-08,02:40:00,5.7920,5.8010,5.7730,5.7890,900
2010-01-08,02:45:00,5.7880,5.7950,5.7740,5.7820,675
2010-01-08,02:50:00,5.7820,5.7910,5.7630,5.7730,1143
2010-01-08,02:55:00,5.7730,5.7930,5.7650,5.7890,762
2010-01-08,03:00:00,5.7870,5.7980,5.7850,5.7950,419
2010-01-08,03:05:00,5.7950,5.8180,5.7950,5.8160,565
2010-01-08,03:10:00,5.8160,5.8180,5.7890,5.8080,536
2010-01-08,03:15:00,5.8100,5.8100,5.7820,5.7880,694
2010-01-08,03:20:00,5.7890,5.7960,5.7770,5.7950,926
2010-01-08,03:25:00,5.7950,5.8250,5.7950,5.8070,2695
2010-01-08,03:30:00,5.8070,5.8250,5.8060,5.8240,508
2010-01-08,03:35:00,5.8240,5.8330,5.8060,5.8230,219
2010-01-08,03:40:00,5.8210,5.8300,5.8210,5.8300,50
2010-01-08,03:45:00,5.8300,5.8420,5.8260,5.8390,129
2010-01-08,03:50:00,5.8400,5.8450,5.8300,5.8300,180
2010-01-08,03:55:00,5.8320,5.8370,5.8060,5.8350,79
2010-01-08,04:00:00,5.8360,5.8390,5.8320,5.8330,78
2010-01-08,04:05:00,5.8330,5.8420,5.8320,5.8380,83
2010-01-08,04:10:00,5.8370,5.8400,5.8350,5.8350,40
2010-01-08,04:15:00,5.8360,5.8380,5.8350,5.8370,27
2010-01-08,04:20:00,5.8380,5.8440,5.8370,5.8440,81
2010-01-08,04:25:00,5.8410,5.8480,5.8390,5.8480,65
2010-01-08,04:30:00,5.8490,5.8680,5.8480,5.8670,264
2010-01-08,04:35:00,5.8650,5.8710,5.8650,5.8670,93
2010-01-08,04:40:00,5.8670,5.8700,5.8510,5.8600,119
2010-01-08,04:45:00,5.8600,5.8620,5.8530,5.8570,65
2010-01-08,04:50:00,5.8580,5.8600,5.8530,5.8590,77
2010-01-08,04:55:00,5.8600,5.8650,5.8560,5.8650,75
2010-01-08,05:00:00,5.8640,5.8640,5.8520,5.8520,34
2010-01-08,05:05:00,5.8540,5.8550,5.8500,5.8510,10
2010-01-08,05:10:00,5.8510,5.8520,5.8470,5.8520,36
2010-01-08,05:15:00,5.8490,5.8540,5.8430,5.8490,15
2010-01-08,05:20:00,5.8490,5.8490,5.8270,5.8270,57
2010-01-08,05:25:00,5.8360,5.8370,5.8280,5.8300,17
2010-01-08,05:30:00,5.8330,5.8340,5.8230,5.8230,49
2010-01-08,05:35:00,5.8320,5.8330,5.8320,5.8320,6
2010-01-08,05:40:00,5.8350,5.8390,5.8290,5.8290,11
2010-01-08,05:45:00,5.8060,5.8350,5.8060,5.8340,4
2010-01-08,05:55:00,5.8340,5.8340,5.8280,5.8280,10
2010-01-08,06:00:00,5.8300,5.8300,5.8210,5.8230,30
2010-01-08,06:05:00,5.8290,5.8290,5.8270,5.8270,9
2010-01-08,06:10:00,5.8270,5.8290,5.8270,5.8280,10
2010-01-08,06:20:00,5.8060,5.8060,5.8060,5.8060,1
2010-01-08,07:00:00,5.8270,5.8270,5.8020,5.8160,70
2010-01-08,07:05:00,5.8130,5.8300,5.8040,5.8090,25
2010-01-08,07:10:00,5.8100,5.8100,5.8060,5.8060,6
2010-01-08,07:15:00,5.8060,5.8100,5.8060,5.8100,6
2010-01-08,07:20:00,5.8100,5.8100,5.8070,5.8080,3
2010-01-08,07:25:00,5.8130,5.8130,5.8010,5.8010,8
2010-01-08,07:30:00,5.8130,5.8130,5.8010,5.8050,31
2010-01-08,07:40:00,5.8100,5.8140,5.8040,5.8040,10
2010-01-08,07:45:00,5.8070,5.8070,5.8070,5.8070,1
2010-01-08,07:55:00,5.8050,5.8050,5.8010,5.8010,5
2010-01-08,08:05:00,5.8060,5.8060,5.8060,5.8060,1
2010-01-08,08:10:00,5.8060,5.8060,5.8060,5.8060,2
2010-01-08,08:20:00,5.8060,5.8060,5.8060,5.8060,1
2010-01-08,08:25:00,5.8070,5.8070,5.8050,5.8050,3
2010-01-08,08:30:00,5.8070,5.8070,5.8070,5.8070,1
2010-01-08,08:35:00,5.8060,5.8060,5.8040,5.8040,2
2010-01-08,08:40:00,5.8050,5.8050,5.8050,5.8050,1
2010-01-08,08:50:00,5.8020,5.8020,5.8000,5.8000,12
2010-01-08,08:55:00,5.8050,5.8100,5.8050,5.8090,25
2010-01-08,09:00:00,5.8100,5.8100,5.7960,5.7960,30
2010-01-08,09:05:00,5.8000,5.8000,5.7990,5.7990,2
2010-01-08,09:10:00,5.8050,5.8050,5.8050,5.8050,1
2010-01-08,09:15:00,5.8010,5.8010,5.8000,5.8000,2
2010-01-08,09:25:00,5.7990,5.7990,5.7990,5.7990,1
2010-01-08,09:30:00,5.7970,5.7970,5.7950,5.7950,11
2010-01-08,09:35:00,5.7920,5.7950,5.7860,5.7860,32
2010-01-08,09:40:00,5.7970,5.7980,5.7970,5.7980,7
2010-01-08,09:45:00,5.7980,5.8020,5.7980,5.8020,5
2010-01-08,09:55:00,5.8010,5.8080,5.8010,5.8080,14
2010-01-08,10:00:00,5.8080,5.8100,5.8080,5.8100,12
2010-01-08,10:10:00,5.8100,5.8120,5.8100,5.8100,13
2010-01-08,10:15:00,5.8060,5.8130,5.8030,5.8130,35
2010-01-08,10:20:00,5.8130,5.8150,5.8030,5.8120,17
2010-01-08,10:25:00,5.8140,5.8150,5.8140,5.8150,2
2010-01-08,10:30:00,5.8150,5.8150,5.8150,5.8150,1
2010-01-08,10:40:00,5.8100,5.8100,5.8100,5.8100,1
2010-01-08,10:55:00,5.8040,5.8110,5.8040,5.8050,7
2010-01-08,11:05:00,5.8070,5.8070,5.8030,5.8030,4
2010-01-08,11:10:00,5.8020,5.8020,5.8020,5.8020,2
2010-01-08,11:20:00,5.8010,5.8010,5.8000,5.8000,3
2010-01-08,11:25:00,5.7950,5.7950,5.7880,5.7880,8
2010-01-08,11:30:00,5.7940,5.7960,5.7900,5.7960,9
2010-01-08,11:55:00,5.8000,5.8000,5.8000,5.8000,3
2010-01-08,12:00:00,5.8020,5.8020,5.8020,5.8020,1
2010-01-08,12:05:00,5.8050,5.8050,5.8050,5.8050,1
2010-01-08,12:10:00,5.8010,5.8010,5.8000,5.8000,2
2010-01-08,12:15:00,5.8050,5.8050,5.8010,5.8020,8
2010-01-08,12:20:00,5.8050,5.8050,5.8000,5.8050,12
2010-01-08,12:30:00,5.8040,5.8060,5.8020,5.8050,15
2010-01-08,12:35:00,5.8050,5.8050,5.8000,5.8010,9
2010-01-08,12:40:00,5.8050,5.8060,5.8050,5.8060,10
2010-01-08,12:45:00,5.8050,5.8060,5.8030,5.8060,6
2010-01-08,12:50:00,5.8060,5.8070,5.8060,5.8060,10
2010-01-08,12:55:00,5.8060,5.8060,5.8060,5.8060,5
2010-01-08,13:00:00,5.8060,5.8080,5.8060,5.8080,3
2010-01-08,13:05:00,5.8070,5.8080,5.8050,5.8080,4
2010-01-08,13:10:00,5.8080,5.8090,5.8080,5.8090,12
2010-01-08,13:15:00,5.8100,5.8110,5.8100,5.8110,17
2010-01-08,13:20:00,5.8110,5.8110,5.8060,5.8060,6
2010-01-08,13:25:00,5.8110,5.8160,5.8110,5.8160,42
2010-01-08,13:30:00,5.8160,5.8210,5.8150,5.8210,31
2010-01-08,13:35:00,5.8200,5.8210,5.8200,5.8210,3
2010-01-08,13:40:00,5.8210,5.8240,5.8210,5.8240,16
2010-01-08,13:45:00,5.8250,5.8250,5.8230,5.8230,3
2010-01-08,13:50:00,5.8240,5.8320,5.8240,5.8300,13
2010-01-08,13:55:00,5.8290,5.8290,5.8290,5.8290,3
2010-01-08,14:00:00,5.8270,5.8270,5.8270,5.8270,1
2010-01-08,14:05:00,5.8260,5.8260,5.8260,5.8260,4
2010-01-08,14:10:00,5.8300,5.8340,5.8300,5.8340,3
2010-01-08,14:15:00,5.8350,5.8350,5.8350,5.8350,5
2010-01-08,14:20:00,5.8370,5.8390,5.8370,5.8390,14
2010-01-08,14:25:00,5.8390,5.8390,5.8390,5.8390,3
2010-01-08,14:30:00,5.8410,5.8410,5.8400,5.8400,2
2010-01-08,14:40:00,5.8350,5.8350,5.8280,5.8280,9
2010-01-08,14:45:00,5.8340,5.8340,5.8330,5.8340,3
2010-01-08,14:50:00,5.8380,5.8380,5.8380,5.8380,1
2010-01-08,14:55:00,5.8380,5.8380,5.8380,5.8380,1
2010-01-08,15:00:00,5.8400,5.8410,5.8400,5.8410,6
2010-01-08,15:05:00,5.8430,5.8470,5.8430,5.8460,64
2010-01-08,15:10:00,5.8410,5.8410,5.8410,5.8410,2
2010-01-08,15:15:00,5.8450,5.8450,5.8450,5.8450,1
2010-01-08,15:25:00,5.8470,5.8470,5.8470,5.8470,3
2010-01-08,15:30:00,5.8460,5.8460,5.8450,5.8460,6
2010-01-08,15:35:00,5.8470,5.8470,5.8470,5.8470,1
2010-01-08,15:40:00,5.8470,5.8470,5.8470,5.8470,4
2010-01-08,15:45:00,5.8450,5.8450,5.8430,5.8430,5
2010-01-08,15:50:00,5.8410,5.8490,5.8350,5.8470,34
2010-01-08,15:55:00,5.8450,5.8450,5.8450,5.8450,1
2010-01-08,16:00:00,5.8420,5.8430,5.8420,5.8430,2
2010-01-08,16:05:00,5.8400,5.8410,5.8400,5.8410,2
2010-01-08,16:10:00,5.8400,5.8410,5.8390,5.8400,12
2010-01-08,16:15:00,5.8410,5.8410,5.8320,5.8320,29
2010-01-08,16:20:00,5.8310,5.8310,5.8140,5.8250,59
2010-01-08,16:25:00,5.8350,5.8350,5.8260,5.8330,25
2010-01-08,16:30:00,5.8340,5.8340,5.8340,5.8340,2
2010-01-08,16:35:00,5.8350,5.8380,5.8350,5.8380,4
2010-01-08,16:40:00,5.8380,5.8380,5.8380,5.8380,2
2010-01-08,16:45:00,5.8410,5.8410,5.8400,5.8400,3
2010-01-08,17:00:00,5.8400,5.8400,5.8380,5.8380,8
2010-01-08,17:05:00,5.8430,5.8430,5.8430,5.8430,1
2010-01-08,17:20:00,5.8420,5.8420,5.8390,5.8390,25
2010-01-08,17:30:00,5.8410,5.8410,5.8410,5.8410,1
2010-01-08,17:35:00,5.8420,5.8490,5.8420,5.8490,4
2010-01-08,17:40:00,5.8490,5.8490,5.8490,5.8490,1
2010-01-08,17:45:00,5.8490,5.8490,5.8490,5.8490,5
2010-01-08,17:50:00,5.8490,5.8490,5.8490,5.8490,1
2010-01-08,17:55:00,5.8470,5.8470,5.8450,5.8450,2
2010-01-08,18:00:00,5.8460,5.8530,5.8460,5.8500,64
2010-01-08,18:05:00,5.8500,5.8500,5.8500,5.8500,17
2010-01-08,18:10:00,5.8500,5.8510,5.8500,5.8500,22
2010-01-08,18:20:00,5.8470,5.8470,5.8450,5.8450,55
2010-01-08,18:25:00,5.8450,5.8450,5.8450,5.8450,1
2010-01-08,18:30:00,5.8450,5.8480,5.8450,5.8450,8
2010-01-08,18:35:00,5.8450,5.8450,5.8450,5.8450,6
2010-01-08,18:40:00,5.8450,5.8450,5.7950,5.8020,301
2010-01-08,18:45:00,5.8020,5.8060,5.7920,5.8030,32
2010-01-08,18:50:00,5.8030,5.8080,5.8030,5.8060,17
2010-01-08,18:55:00,5.8040,5.8060,5.8000,5.8020,32
2010-01-08,19:00:00,5.8010,5.8020,5.7980,5.8010,34
2010-01-08,19:05:00,5.8020,5.8020,5.7910,5.7910,57
2010-01-08,19:10:00,5.7950,5.7980,5.7890,5.7970,19
2010-01-08,19:15:00,5.7970,5.7970,5.7890,5.7930,26
2010-01-08,19:20:00,5.7930,5.8020,5.7930,5.8010,40
2010-01-08,19:25:00,5.8020,5.8020,5.7870,5.7890,34
2010-01-08,19:30:00,5.7880,5.7880,5.7800,5.7860,50
2010-01-08,19:35:00,5.7880,5.8020,5.7880,5.8000,26
2010-01-08,19:40:00,5.8000,5.8020,5.7960,5.7960,7
2010-01-08,19:45:00,5.8010,5.8070,5.8010,5.8070,14
2010-01-08,19:50:00,5.8040,5.8040,5.7960,5.7960,19
2010-01-08,19:55:00,5.8030,5.8030,5.8030,5.8030,2
2010-01-08,20:00:00,5.8000,5.8000,5.8000,5.8000,1
2010-01-08,20:05:00,5.8050,5.8050,5.7760,5.7760,93
2010-01-08,20:10:00,5.7780,5.7840,5.7670,5.7810,65
2010-01-08,20:15:00,5.7830,5.7830,5.7360,5.7360,237
2010-01-08,20:20:00,5.7380,5.7480,5.7340,5.7350,137
2010-01-08,20:25:00,5.7380,5.7400,5.7210,5.7350,200
2010-01-08,20:30:00,5.7330,5.7330,5.7010,5.7100,424
2010-01-08,20:35:00,5.7140,5.7380,5.7140,5.7370,114
2010-01-08,20:40:00,5.7370,5.7460,5.7350,5.7460,221
2010-01-08,20:45:00,5.7470,5.7470,5.7290,5.7350,47
2010-01-08,20:50:00,5.7320,5.7620,5.7260,5.7540,159
2010-01-08,20:55:00,5.7450,5.7450,5.7000,5.7120,260
2010-01-08,21:00:00,5.7110,5.7250,5.7070,5.7110,154
2010-01-08,21:05:00,5.7150,5.7200,5.7070,5.7180,132
2010-01-08,21:10:00,5.7180,5.7520,5.7110,5.7480,184
2010-01-08,21:15:00,5.7470,5.7820,5.7470,5.7670,393
2010-01-08,21:20:00,5.7700,5.7750,5.7510,5.7560,195
2010-01-08,21:25:00,5.7550,5.7560,5.7340,5.7470,177
2010-01-08,21:30:00,5.7410,5.7480,5.6320,5.6490,2138
2010-01-08,21:35:00,5.6500,5.6980,5.6500,5.6980,943
2010-01-08,21:40:00,5.7000,5.7030,5.6820,5.6960,992
2010-01-08,21:45:00,5.6970,5.7230,5.6900,5.7100,896
2010-01-08,21:50:00,5.7100,5.7220,5.7020,5.7180,407
2010-01-08,21:55:00,5.7190,5.7200,5.6880,5.6990,622
2010-01-08,22:00:00,5.7000,5.7350,5.6830,5.6880,1830
2010-01-08,22:05:00,5.6850,5.6980,5.6660,5.6760,813
2010-01-08,22:10:00,5.6750,5.6750,5.6210,5.6340,2669
2010-01-08,22:15:00,5.6360,5.6550,5.6320,5.6520,1304
2010-01-08,22:20:00,5.6520,5.6730,5.6330,5.6650,1473
2010-01-08,22:25:00,5.6680,5.6760,5.6460,5.6700,1630
2010-01-08,22:30:00,5.6710,5.6970,5.6710,5.6890,1910
2010-01-08,22:35:00,5.6870,5.6980,5.6820,5.6850,1044
2010-01-08,22:40:00,5.6870,5.7170,5.6850,5.7160,1244
2010-01-08,22:45:00,5.7150,5.7350,5.7000,5.7030,1706
2010-01-08,22:50:00,5.7010,5.7070,5.6750,5.7030,1727
2010-01-08,22:55:00,5.7010,5.7170,5.6940,5.7160,1016
2010-01-08,23:00:00,5.7170,5.7430,5.7110,5.7140,1613
2010-01-08,23:05:00,5.7140,5.7150,5.6910,5.6950,1143
2010-01-08,23:10:00,5.6950,5.6970,5.6840,5.6890,928
2010-01-08,23:15:00,5.6900,5.7120,5.6880,5.7000,580
2010-01-08,23:20:00,5.6990,5.7060,5.6920,5.7020,549
2010-01-08,23:25:00,5.7020,5.7020,5.6810,5.6830,1064
2010-01-08,23:30:00,5.6820,5.6880,5.6700,5.6850,772
2010-01-08,23:35:00,5.6870,5.6870,5.6720,5.6720,702
2010-01-08,23:40:00,5.6730,5.6960,5.6730,5.6910,837
2010-01-08,23:45:00,5.6910,5.7050,5.6900,5.6910,569
2010-01-08,23:50:00,5.6920,5.6920,5.6740,5.6800,653
2010-01-08,23:55:00,5.6800,5.6850,5.6730,5.6780,409
2010-01-09,00:00:00,5.6790,5.6820,5.6720,5.6740,493
2010-01-09,00:05:00,5.6760,5.6920,5.6730,5.6870,451
2010-01-09,00:10:00,5.6880,5.6960,5.6700,5.6710,903
2010-01-09,00:15:00,5.6730,5.6840,5.6660,5.6840,1027
2010-01-09,00:20:00,5.6850,5.6950,5.6680,5.6700,954
2010-01-09,00:25:00,5.6710,5.6960,5.6680,5.6940,530
2010-01-09,00:30:00,5.6940,5.7040,5.6770,5.6820,1047
2010-01-09,00:35:00,5.6830,5.6970,5.6740,5.6950,614
2010-01-09,00:40:00,5.6940,5.7190,5.6940,5.7150,941
2010-01-09,00:45:00,5.7170,5.7200,5.7050,5.7160,564
2010-01-09,00:50:00,5.7160,5.7190,5.7070,5.7150,317
2010-01-09,00:55:00,5.7130,5.7240,5.7070,5.7230,902
2010-01-09,01:00:00,5.7220,5.7340,5.7220,5.7270,463
2010-01-09,01:05:00,5.7250,5.7280,5.7000,5.7260,932
2010-01-09,01:10:00,5.7250,5.7290,5.7100,5.7130,570
2010-01-09,01:15:00,5.7110,5.7150,5.6920,5.6950,385
2010-01-09,01:20:00,5.6970,5.7000,5.6930,5.6940,246
2010-01-09,01:25:00,5.6960,5.7090,5.6950,5.7000,327
2010-01-09,01:30:00,5.7000,5.7200,5.7000,5.7120,316
2010-01-09,01:35:00,5.7120,5.7270,5.7110,5.7230,347
2010-01-09,01:40:00,5.7250,5.7380,5.7190,5.7260,747
2010-01-09,01:45:00,5.7290,5.7350,5.7240,5.7280,327
2010-01-09,01:50:00,5.7270,5.7310,5.7120,5.7160,365
2010-01-09,01:55:00,5.7160,5.7170,5.7050,5.7070,232
2010-01-09,02:00:00,5.7060,5.7120,5.7020,5.7070,268
2010-01-09,02:05:00,5.7060,5.7130,5.6960,5.6960,401
2010-01-09,02:10:00,5.6960,5.7070,5.6900,5.7000,400
2010-01-09,02:15:00,5.7010,5.7100,5.6930,5.6980,399
2010-01-09,02:20:00,5.7010,5.7070,5.6920,5.6920,350
2010-01-09,02:25:00,5.6910,5.6940,5.6850,5.6900,336
2010-01-09,02:30:00,5.6880,5.6940,5.6860,5.6940,349
2010-01-09,02:35:00,5.6930,5.7080,5.6840,5.7060,600
2010-01-09,02:40:00,5.7060,5.7110,5.7040,5.7050,413
2010-01-09,02:45:00,5.7050,5.7060,5.6870,5.6940,660
2010-01-09,02:50:00,5.6910,5.7080,5.6900,5.7030,481
2010-01-09,02:55:00,5.7020,5.7150,5.6900,5.7020,650
2010-01-09,03:00:00,5.7020,5.7230,5.7020,5.7200,743
2010-01-09,03:05:00,5.7200,5.7280,5.7120,5.7200,687
2010-01-09,03:10:00,5.7180,5.7270,5.7130,5.7150,472
2010-01-09,03:15:00,5.7170,5.7190,5.7020,5.7050,971
2010-01-09,03:20:00,5.7040,5.7160,5.7040,5.7160,843
2010-01-09,03:25:00,5.7150,5.7580,5.7130,5.7470,5511
2010-01-09,03:30:00,5.7480,5.7500,5.7300,5.7370,797
2010-01-09,03:35:00,5.7360,5.7490,5.7310,5.7350,124
2010-01-09,03:40:00,5.7360,5.7380,5.7300,5.7310,199
2010-01-09,03:45:00,5.7300,5.7310,5.7170,5.7230,253
2010-01-09,03:50:00,5.7220,5.7490,5.7220,5.7220,119
2010-01-09,03:55:00,5.7240,5.7240,5.7200,5.7220,184
2010-01-09,04:00:00,5.7200,5.7220,5.7160,5.7170,145
2010-01-09,04:05:00,5.7170,5.7250,5.7170,5.7220,126
2010-01-09,04:10:00,5.7220,5.7230,5.7200,5.7200,42
2010-01-09,04:15:00,5.7200,5.7260,5.7200,5.7230,89
2010-01-09,04:20:00,5.7210,5.7240,5.7200,5.7240,33
2010-01-09,04:25:00,5.7240,5.7270,5.7220,5.7260,32
2010-01-09,04:30:00,5.7260,5.7260,5.7240,5.7250,10
2010-01-09,04:35:00,5.7270,5.7310,5.7220,5.7260,69
2010-01-09,04:40:00,5.7270,5.7300,5.7260,5.7300,44
2010-01-09,04:45:00,5.7290,5.7330,5.7270,5.7320,146
2010-01-09,04:50:00,5.7330,5.7370,5.7330,5.7360,64
2010-01-09,04:55:00,5.7370,5.7370,5.7340,5.7360,36
2010-01-09,05:00:00,5.7360,5.7370,5.7310,5.7310,19
2010-01-09,05:05:00,5.7340,5.7350,5.7310,5.7350,40
2010-01-09,05:10:00,5.7330,5.7340,5.7250,5.7250,44
2010-01-09,05:15:00,5.7270,5.7280,5.7200,5.7210,26
2010-01-09,05:20:00,5.7210,5.7210,5.7180,5.7180,21
2010-01-09,05:25:00,5.7180,5.7200,5.7130,5.7190,41
2010-01-09,05:30:00,5.7190,5.7220,5.7190,5.7220,23
2010-01-09,05:35:00,5.7200,5.7490,5.7170,5.7440,102
2010-01-09,05:40:00,5.7390,5.7420,5.7280,5.7350,61
2010-01-09,05:45:00,5.7330,5.7330,5.7270,5.7270,42
2010-01-09,05:50:00,5.7270,5.7290,5.7270,5.7270,3
2010-01-09,05:55:00,5.7280,5.7290,5.7280,5.7290,2
2010-01-09,06:00:00,5.7320,5.7460,5.7320,5.7460,13
2010-01-09,06:05:00,5.7420,5.7420,5.7400,5.7400,2
2010-01-09,06:10:00,5.7380,5.7480,5.7380,5.7480,11
2010-01-09,06:15:00,5.7490,5.7490,5.7490,5.7490,1
2010-01-11,07:00:00,5.5760,5.5840,5.5510,5.5780,289
2010-01-11,07:05:00,5.5780,5.5800,5.5650,5.5710,53
2010-01-11,07:10:00,5.5790,5.5800,5.5600,5.5700,74
2010-01-11,07:15:00,5.5700,5.5760,5.5680,5.5690,65
2010-01-11,07:20:00,5.5750,5.5800,5.5750,5.5790,72
2010-01-11,07:25:00,5.5790,5.5790,5.5750,5.5770,34
2010-01-11,07:30:00,5.5740,5.5790,5.5740,5.5790,4
2010-01-11,07:35:00,5.5790,5.5790,5.5790,5.5790,4
2010-01-11,07:40:00,5.5770,5.5770,5.5730,5.5760,14
2010-01-11,07:45:00,5.5770,5.5790,5.5670,5.5760,44
2010-01-11,07:50:00,5.5750,5.5750,5.5690,5.5700,23
2010-01-11,07:55:00,5.5690,5.5700,5.5680,5.5680,5
2010-01-11,08:00:00,5.5700,5.5730,5.5690,5.5700,7
2010-01-11,08:05:00,5.5730,5.5740,5.5680,5.5740,29
2010-01-11,08:10:00,5.5750,5.5750,5.5650,5.5700,86
2010-01-11,08:15:00,5.5700,5.5700,5.5650,5.5700,25
2010-01-11,08:20:00,5.5700,5.5780,5.5700,5.5750,20
2010-01-11,08:25:00,5.5750,5.5750,5.5690,5.5690,20
2010-01-11,08:30:00,5.5730,5.5740,5.5730,5.5740,3
2010-01-11,08:35:00,5.5740,5.5740,5.5740,5.5740,2
2010-01-11,08:40:00,5.5750,5.5750,5.5730,5.5730,2
2010-01-11,08:45:00,5.5750,5.5780,5.5750,5.5770,14
2010-01-11,08:50:00,5.5800,5.5870,5.5730,5.5760,45
2010-01-11,08:55:00,5.5790,5.5800,5.5680,5.5800,17
2010-01-11,09:00:00,5.5750,5.5860,5.5740,5.5850,14
2010-01-11,09:05:00,5.5860,5.5890,5.5800,5.5800,12
2010-01-11,09:15:00,5.5820,5.5860,5.5820,5.5860,5
2010-01-11,09:20:00,5.5860,5.5870,5.5860,5.5860,4
2010-01-11,09:25:00,5.5860,5.5870,5.5860,5.5870,4
2010-01-11,09:30:00,5.5840,5.5840,5.5780,5.5780,10
2010-01-11,09:35:00,5.5790,5.5830,5.5790,5.5830,16
2010-01-11,09:40:00,5.5810,5.5830,5.5780,5.5830,13
2010-01-11,09:45:00,5.5780,5.5840,5.5750,5.5810,30
2010-01-11,09:50:00,5.5780,5.5800,5.5770,5.5790,10
2010-01-11,09:55:00,5.5770,5.5770,5.5730,5.5730,11
2010-01-11,10:00:00,5.5720,5.5740,5.5670,5.5700,20
2010-01-11,10:05:00,5.5750,5.5750,5.5730,5.5730,2
2010-01-11,10:10:00,5.5740,5.5750,5.5700,5.5740,36
2010-01-11,10:15:00,5.5750,5.5780,5.5750,5.5780,8
2010-01-11,10:20:00,5.5760,5.5770,5.5650,5.5740,28
2010-01-11,10:25:00,5.5680,5.5680,5.5670,5.5670,2
2010-01-11,10:30:00,5.5700,5.5750,5.5680,5.5740,10
2010-01-11,10:35:00,5.5750,5.5750,5.5750,5.5750,2
2010-01-11,10:40:00,5.5710,5.5710,5.5640,5.5700,16
2010-01-11,10:45:00,5.5700,5.5730,5.5700,5.5720,12
2010-01-11,10:50:00,5.5660,5.5670,5.5520,5.5590,118
2010-01-11,10:55:00,5.5590,5.5590,5.5540,5.5550,28
2010-01-11,11:00:00,5.5560,5.5560,5.5450,5.5480,79
2010-01-11,11:05:00,5.5500,5.5540,5.5460,5.5530,21
2010-01-11,11:10:00,5.5520,5.5650,5.5520,5.5650,46
2010-01-11,11:15:00,5.5620,5.5680,5.5520,5.5660,26
2010-01-11,11:25:00,5.5670,5.5680,5.5640,5.5680,10
2010-01-11,11:30:00,5.5700,5.5730,5.5700,5.5730,16
2010-01-11,11:35:00,5.5740,5.5740,5.5720,5.5740,5
2010-01-11,11:40:00,5.5730,5.5730,5.5730,5.5730,1
2010-01-11,11:45:00,5.5730,5.5730,5.5730,5.5730,5
2010-01-11,11:50:00,5.5700,5.5700,5.5620,5.5680,21
2010-01-11,11:55:00,5.5620,5.5620,5.5600,5.5600,5
2010-01-11,12:00:00,5.5600,5.5680,5.5600,5.5680,7
2010-01-11,12:05:00,5.5680,5.5680,5.5680,5.5680,1
2010-01-11,12:10:00,5.5630,5.5720,5.5630,5.5720,9
2010-01-11,12:15:00,5.5740,5.5740,5.5740,5.5740,5
2010-01-11,12:20:00,5.5740,5.5740,5.5650,5.5740,28
2010-01-11,12:25:00,5.5740,5.5820,5.5740,5.5820,58
2010-01-11,12:30:00,5.5800,5.5840,5.5750,5.5830,102
2010-01-11,12:35:00,5.5820,5.5840,5.5810,5.5830,20
2010-01-11,12:40:00,5.5830,5.5830,5.5790,5.5790,29
2010-01-11,12:45:00,5.5840,5.5970,5.5840,5.5890,113
2010-01-11,12:50:00,5.5900,5.5900,5.5890,5.5890,8
2010-01-11,12:55:00,5.5900,5.5900,5.5790,5.5790,25
2010-01-11,13:00:00,5.5800,5.5830,5.5790,5.5830,5
2010-01-11,13:05:00,5.5830,5.5850,5.5830,5.5850,16
2010-01-11,13:10:00,5.5850,5.5850,5.5830,5.5830,17
2010-01-11,13:15:00,5.5830,5.5830,5.5730,5.5730,14
2010-01-11,13:20:00,5.5750,5.5790,5.5750,5.5790,5
2010-01-11,13:25:00,5.5790,5.5800,5.5750,5.5750,9
2010-01-11,13:30:00,5.5750,5.5750,5.5740,5.5750,10
2010-01-11,13:35:00,5.5750,5.5750,5.5750,5.5750,1
2010-01-11,13:40:00,5.5750,5.5750,5.5750,5.5750,3
2010-01-11,13:45:00,5.5750,5.5750,5.5740,5.5740,9
2010-01-11,13:50:00,5.5730,5.5730,5.5650,5.5680,16
2010-01-11,13:55:00,5.5700,5.5700,5.5690,5.5700,32
2010-01-11,14:00:00,5.5730,5.5790,5.5730,5.5770,8
2010-01-11,14:05:00,5.5800,5.5800,5.5660,5.5700,9
2010-01-11,14:10:00,5.5680,5.5760,5.5680,5.5760,3
2010-01-11,14:15:00,5.5790,5.5790,5.5790,5.5790,2
2010-01-11,14:20:00,5.5800,5.5840,5.5800,5.5820,14
2010-01-11,14:25:00,5.5800,5.5800,5.5800,5.5800,2
2010-01-11,14:30:00,5.5800,5.5800,5.5800,5.5800,1
2010-01-11,14:40:00,5.5800,5.5800,5.5800,5.5800,1
2010-01-11,14:45:00,5.5790,5.5810,5.5790,5.5810,2
2010-01-11,14:50:00,5.5810,5.5840,5.5810,5.5810,3
2010-01-11,14:55:00,5.5820,5.5840,5.5820,5.5840,15
2010-01-11,15:00:00,5.5820,5.5840,5.5820,5.5840,8
2010-01-11,15:05:00,5.5820,5.5850,5.5820,5.5850,6
2010-01-11,15:10:00,5.5850,5.5850,5.5850,5.5850,1
2010-01-11,15:20:00,5.5850,5.5870,5.5830,5.5830,32
2010-01-11,15:25:00,5.5840,5.5850,5.5810,5.5850,14
2010-01-11,15:30:00,5.5820,5.5840,5.5820,5.5840,5
2010-01-11,15:35:00,5.5840,5.5840,5.5840,5.5840,16
2010-01-11,15:40:00,5.5820,5.5820,5.5720,5.5720,39
2010-01-11,15:45:00,5.5700,5.5730,5.5700,5.5710,8
2010-01-11,15:50:00,5.5710,5.5720,5.5710,5.5720,3
2010-01-11,15:55:00,5.5740,5.5750,5.5720,5.5750,13
2010-01-11,16:00:00,5.5740,5.5840,5.5740,5.5810,41
2010-01-11,16:05:00,5.5800,5.5800,5.5800,5.5800,1
2010-01-11,16:10:00,5.5820,5.5820,5.5790,5.5790,5
2010-01-11,16:15:00,5.5810,5.5810,5.5790,5.5810,15
2010-01-11,16:20:00,5.5810,5.5810,5.5770,5.5770,4
2010-01-11,16:25:00,5.5770,5.5820,5.5760,5.5790,10
2010-01-11,16:30:00,5.5810,5.5860,5.5810,5.5840,35
2010-01-11,16:35:00,5.5850,5.5960,5.5850,5.5960,51
2010-01-11,16:40:00,5.5960,5.5960,5.5920,5.5930,5
2010-01-11,16:45:00,5.5910,5.5940,5.5900,5.5940,8
2010-01-11,16:50:00,5.5870,5.5910,5.5850,5.5850,12
2010-01-11,16:55:00,5.5860,5.5870,5.5840,5.5850,5
2010-01-11,17:00:00,5.5850,5.5940,5.5850,5.5940,7
2010-01-11,17:05:00,5.5930,5.5950,5.5930,5.5950,5
2010-01-11,17:10:00,5.5950,5.5990,5.5950,5.5960,15
2010-01-11,17:15:00,5.5970,5.6040,5.5970,5.6040,59
2010-01-11,17:20:00,5.6040,5.6080,5.6040,5.6080,50
2010-01-11,17:25:00,5.6070,5.6080,5.6060,5.6080,19
2010-01-11,17:30:00,5.6040,5.6040,5.6020,5.6020,17
2010-01-11,17:35:00,5.6040,5.6090,5.6040,5.6040,11
2010-01-11,17:40:00,5.6030,5.6060,5.6030,5.6050,6
2010-01-11,17:45:00,5.6060,5.6100,5.6060,5.6080,21
2010-01-11,17:50:00,5.6070,5.6070,5.6040,5.6040,16
2010-01-11,17:55:00,5.6070,5.6100,5.6040,5.6060,50
2010-01-11,18:00:00,5.6070,5.6080,5.6050,5.6080,32
2010-01-11,18:05:00,5.6080,5.6120,5.6040,5.6120,49
2010-01-11,18:10:00,5.6090,5.6100,5.6040,5.6040,23
2010-01-11,18:15:00,5.6070,5.6080,5.6070,5.6080,5
2010-01-11,18:20:00,5.6100,5.6120,5.6100,5.6120,7
2010-01-11,18:25:00,5.6090,5.6100,5.6080,5.6100,5
2010-01-11,18:30:00,5.6120,5.6200,5.6120,5.6200,9
2010-01-11,18:35:00,5.6190,5.6240,5.6170,5.6200,27
2010-01-11,18:40:00,5.6220,5.6250,5.6220,5.6250,19
2010-01-11,18:45:00,5.6230,5.6250,5.6230,5.6250,16
2010-01-11,18:50:00,5.6230,5.6230,5.6230,5.6230,1
2010-01-11,18:55:00,5.6220,5.6220,5.6130,5.6150,17
2010-01-11,19:00:00,5.6130,5.6130,5.6130,5.6130,1
2010-01-11,19:05:00,5.6140,5.6240,5.6100,5.6100,39
2010-01-11,19:10:00,5.6100,5.6100,5.6020,5.6050,39
2010-01-11,19:20:00,5.6060,5.6060,5.5900,5.5950,44
2010-01-11,19:25:00,5.5930,5.5930,5.5580,5.5780,103
2010-01-11,19:30:00,5.5770,5.5800,5.5670,5.5670,58
2010-01-11,19:35:00,5.5660,5.5700,5.5590,5.5600,62
2010-01-11,19:40:00,5.5630,5.5690,5.5620,5.5670,35
2010-01-11,19:45:00,5.5650,5.5680,5.5590,5.5610,16
2010-01-11,19:50:00,5.5630,5.5660,5.5630,5.5660,2
2010-01-11,19:55:00,5.5690,5.5750,5.5660,5.5750,34
2010-01-11,20:00:00,5.5760,5.5810,5.5740,5.5740,12
2010-01-11,20:05:00,5.5750,5.5960,5.5750,5.5900,61
2010-01-11,20:10:00,5.5950,5.5950,5.5800,5.5840,36
2010-01-11,20:15:00,5.5820,5.5920,5.5780,5.5890,113
2010-01-11,20:20:00,5.5880,5.5880,5.5800,5.5800,31
2010-01-11,20:25:00,5.5850,5.5980,5.5850,5.5940,45
2010-01-11,20:30:00,5.5960,5.5980,5.5820,5.5850,58
2010-01-11,20:35:00,5.5810,5.5880,5.5620,5.5630,184
2010-01-11,20:40:00,5.5640,5.5720,5.5580,5.5690,110
2010-01-11,20:45:00,5.5720,5.5750,5.5490,5.5550,201
2010-01-11,20:50:00,5.5540,5.5550,5.5280,5.5450,451
2010-01-11,20:55:00,5.5450,5.5590,5.5420,5.5590,52
2010-01-11,21:00:00,5.5590,5.5690,5.5550,5.5680,189
2010-01-11,21:05:00,5.5680,5.5680,5.5280,5.5340,399
2010-01-11,21:10:00,5.5330,5.5470,5.5250,5.5420,341
2010-01-11,21:15:00,5.5400,5.5600,5.5310,5.5580,213
2010-01-11,21:20:00,5.5600,5.5600,5.5200,5.5390,611
2010-01-11,21:25:00,5.5400,5.5580,5.5200,5.5440,392
2010-01-11,21:30:00,5.5440,5.5540,5.5370,5.5510,267
2010-01-11,21:35:00,5.5490,5.5560,5.5330,5.5460,417
2010-01-11,21:40:00,5.5460,5.5550,5.5380,5.5410,271
2010-01-11,21:45:00,5.5420,5.5520,5.5290,5.5430,466
2010-01-11,21:50:00,5.5440,5.5600,5.5380,5.5590,423
2010-01-11,21:55:00,5.5590,5.5750,5.5360,5.5440,869
2010-01-11,22:00:00,5.5440,5.5520,5.5140,5.5470,2116
2010-01-11,22:05:00,5.5480,5.5750,5.5400,5.5660,1036
2010-01-11,22:10:00,5.5650,5.5660,5.5460,5.5560,973
2010-01-11,22:15:00,5.5560,5.5690,5.5510,5.5650,575
2010-01-11,22:20:00,5.5670,5.5680,5.5500,5.5560,514
2010-01-11,22:25:00,5.5560,5.5590,5.5270,5.5290,652
2010-01-11,22:30:00,5.5310,5.5670,5.5270,5.5600,1545
2010-01-11,22:35:00,5.5580,5.5910,5.5570,5.5830,1672
2010-01-11,22:40:00,5.5830,5.5830,5.5630,5.5660,1159
2010-01-11,22:45:00,5.5650,5.5890,5.5590,5.5770,767
2010-01-11,22:50:00,5.5760,5.5790,5.5620,5.5710,845
2010-01-11,22:55:00,5.5710,5.5830,5.5670,5.5750,674
2010-01-11,23:00:00,5.5750,5.5760,5.5620,5.5710,500
2010-01-11,23:05:00,5.5700,5.5730,5.5650,5.5670,531
2010-01-11,23:10:00,5.5670,5.5700,5.5570,5.5650,779
2010-01-11,23:15:00,5.5660,5.5750,5.5640,5.5690,470
2010-01-11,23:20:00,5.5680,5.5700,5.5600,5.5660,390
2010-01-11,23:25:00,5.5660,5.5680,5.5610,5.5620,269
2010-01-11,23:30:00,5.5610,5.5660,5.5370,5.5410,1446
2010-01-11,23:35:00,5.5410,5.5420,5.4950,5.5050,3679
2010-01-11,23:40:00,5.5040,5.5160,5.4600,5.4640,3846
2010-01-11,23:45:00,5.4640,5.4780,5.4540,5.4740,2613
2010-01-11,23:50:00,5.4760,5.4760,5.4500,5.4540,2394
2010-01-11,23:55:00,5.4540,5.4690,5.4470,5.4630,2641
2010-01-12,00:00:00,5.4630,5.4640,5.4340,5.4490,2374
2010-01-12,00:05:00,5.4520,5.4530,5.4180,5.4450,3214
2010-01-12,00:10:00,5.4450,5.4500,5.4330,5.4330,1024
2010-01-12,00:15:00,5.4350,5.4400,5.4320,5.4360,1106
2010-01-12,00:20:00,5.4360,5.4390,5.4240,5.4260,1151
2010-01-12,00:25:00,5.4260,5.4330,5.4070,5.4160,1960
2010-01-12,00:30:00,5.4170,5.4190,5.3760,5.3980,3447
2010-01-12,00:35:00,5.3990,5.4020,5.3710,5.3980,2453
2010-01-12,00:40:00,5.3970,5.3980,5.3850,5.3900,939
2010-01-12,00:45:00,5.3920,5.3990,5.3890,5.3990,983
2010-01-12,00:50:00,5.3990,5.4230,5.3930,5.4170,1151
2010-01-12,00:55:00,5.4180,5.4220,5.3960,5.3980,841
2010-01-12,01:00:00,5.3990,5.4000,5.3810,5.3950,939
2010-01-12,01:05:00,5.3960,5.3960,5.3820,5.3840,541
2010-01-12,01:10:00,5.3830,5.3850,5.3780,5.3840,734
2010-01-12,01:15:00,5.3850,5.3920,5.3810,5.3900,597
2010-01-12,01:20:00,5.3920,5.4120,5.3920,5.4060,637
2010-01-12,01:25:00,5.4060,5.4110,5.4030,5.4110,360
2010-01-12,01:30:00,5.4110,5.4110,5.4000,5.4040,171
2010-01-12,01:35:00,5.4030,5.4030,5.3880,5.3930,576
2010-01-12,01:40:00,5.3920,5.3980,5.3890,5.3960,262
2010-01-12,01:45:00,5.3950,5.3960,5.3830,5.3900,792
2010-01-12,01:50:00,5.3910,5.3960,5.3870,5.3940,452
2010-01-12,01:55:00,5.3940,5.4210,5.3910,5.4190,659
2010-01-12,02:00:00,5.4180,5.4210,5.4070,5.4120,526
2010-01-12,02:05:00,5.4120,5.4130,5.3960,5.4060,520
2010-01-12,02:10:00,5.4040,5.4120,5.3990,5.4010,269
2010-01-12,02:15:00,5.4000,5.4010,5.3900,5.3930,425
2010-01-12,02:20:00,5.3920,5.4000,5.3920,5.3960,452
2010-01-12,02:25:00,5.3950,5.3950,5.3870,5.3930,403
2010-01-12,02:30:00,5.3920,5.3950,5.3900,5.3940,181
2010-01-12,02:35:00,5.3950,5.4120,5.3950,5.4110,391
2010-01-12,02:40:00,5.4100,5.4260,5.4080,5.4260,403
2010-01-12,02:45:00,5.4270,5.4310,5.4160,5.4180,413
2010-01-12,02:50:00,5.4180,5.4230,5.4160,5.4190,321
2010-01-12,02:55:00,5.4170,5.4180,5.4110,5.4130,360
2010-01-12,03:00:00,5.4150,5.4440,5.4140,5.4350,1222
2010-01-12,03:05:00,5.4350,5.4440,5.4130,5.4430,940
2010-01-12,03:10:00,5.4430,5.4470,5.4280,5.4400,986
2010-01-12,03:15:00,5.4400,5.4580,5.4380,5.4490,1320
2010-01-12,03:20:00,5.4480,5.4580,5.4480,5.4530,1292
2010-01-12,03:25:00,5.4540,5.4630,5.4410,5.4540,5129
2010-01-12,03:30:00,5.4550,5.4570,5.4440,5.4490,1327
2010-01-12,03:35:00,5.4490,5.4540,5.4440,5.4460,303
2010-01-12,03:40:00,5.4460,5.4540,5.4450,5.4520,162
2010-01-12,03:45:00,5.4520,5.4540,5.4500,5.4510,89
2010-01-12,03:50:00,5.4530,5.4550,5.4500,5.4540,81
2010-01-12,03:55:00,5.4550,5.4590,5.4540,5.4570,157
2010-01-12,04:00:00,5.4570,5.4580,5.4510,5.4560,152
2010-01-12,04:05:00,5.4560,5.4560,5.4500,5.4510,64
2010-01-12,04:10:00,5.4510,5.4520,5.4480,5.4500,31
2010-01-12,04:15:00,5.4500,5.4540,5.4500,5.4540,41
2010-01-12,04:20:00,5.4520,5.4600,5.4520,5.4570,83
2010-01-12,04:25:00,5.4550,5.4550,5.4500,5.4530,122
2010-01-12,04:30:00,5.4520,5.4540,5.4500,5.4530,72
2010-01-12,04:35:00,5.4540,5.4630,5.4520,5.4610,127
2010-01-12,04:40:00,5.4610,5.4660,5.4580,5.4660,100
2010-01-12,04:45:00,5.4660,5.4660,5.4600,5.4600,67
2010-01-12,04:50:00,5.4610,5.4620,5.4590,5.4610,63
2010-01-12,04:55:00,5.4610,5.4630,5.4560,5.4600,63
2010-01-12,05:00:00,5.4600,5.4640,5.4510,5.4580,65
2010-01-12,05:05:00,5.4570,5.4640,5.4570,5.4640,21
2010-01-12,05:10:00,5.4610,5.4630,5.4570,5.4620,26
2010-01-12,05:15:00,5.4610,5.4640,5.4610,5.4640,27
2010-01-12,05:20:00,5.4640,5.4660,5.4630,5.4660,39
2010-01-12,05:25:00,5.4650,5.4650,5.4570,5.4580,28
2010-01-12,05:30:00,5.4540,5.4550,5.4500,5.4550,12
2010-01-12,05:35:00,5.4550,5.4620,5.4520,5.4600,43
2010-01-12,05:40:00,5.4600,5.4630,5.4540,5.4540,26
2010-01-12,05:45:00,5.4540,5.4580,5.4540,5.4540,7
2010-01-12,05:50:00,5.4550,5.4570,5.4550,5.4550,3
2010-01-12,05:55:00,5.4540,5.4650,5.4540,5.4610,61
2010-01-12,06:00:00,5.4580,5.4590,5.4530,5.4570,28
2010-01-12,06:05:00,5.4550,5.4570,5.4520,5.4540,32
2010-01-12,06:10:00,5.4540,5.4720,5.4540,5.4700,72
2010-01-12,06:15:00,5.4540,5.4540,5.4540,5.4540,1
2010-01-12,07:00:00,5.4850,5.4850,5.4650,5.4670,75
2010-01-12,07:05:00,5.4690,5.4790,5.4690,5.4790,43
2010-01-12,07:10:00,5.4790,5.4790,5.4790,5.4790,1
2010-01-12,07:15:00,5.4760,5.4790,5.4750,5.4750,8
2010-01-12,07:20:00,5.4750,5.4850,5.4740,5.4850,12
2010-01-12,07:25:00,5.4830,5.4850,5.4790,5.4830,5
2010-01-12,07:30:00,5.4850,5.4930,5.4850,5.4900,21
2010-01-12,07:35:00,5.4910,5.4930,5.4900,5.4920,12
2010-01-12,07:40:00,5.4930,5.4930,5.4930,5.4930,6
2010-01-12,07:45:00,5.4910,5.4910,5.4910,5.4910,3
2010-01-12,07:50:00,5.4920,5.4940,5.4900,5.4940,8
2010-01-12,07:55:00,5.4900,5.4900,5.4900,5.4900,1
2010-01-12,08:00:00,5.4900,5.4900,5.4900,5.4900,5
2010-01-12,08:05:00,5.4900,5.4900,5.4900,5.4900,1
2010-01-12,08:10:00,5.4860,5.4900,5.4860,5.4860,3
2010-01-12,08:15:00,5.4850,5.4850,5.4850,5.4850,5
2010-01-12,08:20:00,5.4850,5.4850,5.4770,5.4770,6
2010-01-12,08:30:00,5.4720,5.4720,5.4680,5.4690,11
2010-01-12,08:35:00,5.4690,5.4690,5.4690,5.4690,1
2010-01-12,08:40:00,5.4680,5.4680,5.4680,5.4680,1
2010-01-12,08:45:00,5.4660,5.4660,5.4660,5.4660,1
2010-01-12,08:50:00,5.4630,5.4710,5.4620,5.4630,72
2010-01-12,09:05:00,5.4700,5.5090,5.4700,5.5020,126
2010-01-12,09:10:00,5.5030,5.5050,5.4980,5.4980,72
2010-01-12,09:15:00,5.4980,5.4980,5.4890,5.4890,28
2010-01-12,09:20:00,5.4890,5.4950,5.4890,5.4910,11
2010-01-12,09:25:00,5.4920,5.4980,5.4910,5.4980,10
2010-01-12,09:30:00,5.5000,5.5050,5.5000,5.5000,16
2010-01-12,09:50:00,5.4960,5.4960,5.4910,5.4910,2
2010-01-12,10:00:00,5.4900,5.4900,5.4850,5.4850,10
2010-01-12,10:05:00,5.4880,5.4880,5.4830,5.4830,8
2010-01-12,10:10:00,5.4840,5.4870,5.4840,5.4870,3
2010-01-12,10:15:00,5.4830,5.4830,5.4830,5.4830,2
2010-01-12,10:20:00,5.4870,5.4900,5.4870,5.4900,5
2010-01-12,10:25:00,5.4880,5.4880,5.4870,5.4880,3
2010-01-12,10:35:00,5.4880,5.4900,5.4880,5.4900,2
2010-01-12,10:40:00,5.4850,5.4850,5.4800,5.4810,45
2010-01-12,10:45:00,5.4830,5.4830,5.4810,5.4810,5
2010-01-12,10:50:00,5.4810,5.4810,5.4810,5.4810,1
2010-01-12,10:55:00,5.4850,5.4850,5.4850,5.4850,1
2010-01-12,11:00:00,5.4820,5.4820,5.4820,5.4820,1
2010-01-12,11:05:00,5.4910,5.4910,5.4910,5.4910,1
2010-01-12,11:15:00,5.4810,5.4810,5.4760,5.4790,23
2010-01-12,11:35:00,5.4800,5.4800,5.4780,5.4780,3
2010-01-12,11:40:00,5.4770,5.4770,5.4770,5.4770,3
2010-01-12,11:45:00,5.4760,5.4760,5.4750,5.4750,17
2010-01-12,11:50:00,5.4680,5.4720,5.4630,5.4720,9
2010-01-12,11:55:00,5.4730,5.4730,5.4650,5.4670,9
2010-01-12,12:00:00,5.4710,5.4710,5.4710,5.4710,1
2010-01-12,12:05:00,5.4710,5.4740,5.4710,5.4740,3
2010-01-12,12:10:00,5.4770,5.4780,5.4750,5.4750,3
2010-01-12,12:15:00,5.4730,5.4730,5.4730,5.4730,1
2010-01-12,12:20:00,5.4740,5.4740,5.4680,5.4690,12
2010-01-12,12:25:00,5.4690,5.4740,5.4690,5.4730,16
2010-01-12,12:30:00,5.4720,5.4880,5.4520,5.4550,124
2010-01-12,12:35:00,5.4550,5.4600,5.4530,5.4580,34
2010-01-12,12:40:00,5.4560,5.4630,5.4560,5.4630,12
2010-01-12,12:45:00,5.4620,5.4630,5.4600,5.4630,12
2010-01-12,12:50:00,5.4640,5.4750,5.4640,5.4730,40
2010-01-12,12:55:00,5.4710,5.4800,5.4710,5.4800,8
2010-01-12,13:00:00,5.4750,5.4800,5.4720,5.4720,8
2010-01-12,13:05:00,5.4680,5.4680,5.4640,5.4670,5
2010-01-12,13:10:00,5.4660,5.4660,5.4660,5.4660,2
2010-01-12,13:15:00,5.4660,5.4660,5.4640,5.4660,3
2010-01-12,13:20:00,5.4620,5.4620,5.4620,5.4620,3
2010-01-12,13:25:00,5.4620,5.4640,5.4620,5.4620,3
2010-01-12,13:30:00,5.4630,5.4640,5.4630,5.4640,3
2010-01-12,13:35:00,5.4640,5.4720,5.4640,5.4720,4
2010-01-12,13:45:00,5.4740,5.4770,5.4740,5.4770,4
2010-01-12,14:05:00,5.4790,5.4790,5.4790,5.4790,2
2010-01-12,14:10:00,5.4760,5.4760,5.4710,5.4710,4
2010-01-12,14:15:00,5.4700,5.4700,5.4700,5.4700,3
2010-01-12,14:20:00,5.4760,5.4760,5.4710,5.4710,2
2010-01-12,14:25:00,5.4710,5.4850,5.4700,5.4830,25
2010-01-12,14:30:00,5.4750,5.4750,5.4750,5.4750,1
2010-01-12,14:35:00,5.4760,5.4760,5.4760,5.4760,1
2010-01-12,14:40:00,5.4710,5.4710,5.4700,5.4700,5
2010-01-12,14:45:00,5.4750,5.4750,5.4750,5.4750,1
2010-01-12,14:50:00,5.4710,5.4710,5.4710,5.4710,1
2010-01-12,14:55:00,5.4710,5.4710,5.4700,5.4700,7
2010-01-12,15:00:00,5.4720,5.4730,5.4720,5.4730,4
2010-01-12,15:05:00,5.4720,5.4720,5.4720,5.4720,3
2010-01-12,15:10:00,5.4740,5.4740,5.4740,5.4740,3
2010-01-12,15:15:00,5.4720,5.4730,5.4710,5.4730,27
2010-01-12,15:20:00,5.4720,5.4720,5.4720,5.4720,1
2010-01-12,15:25:00,5.4720,5.4720,5.4720,5.4720,1
2010-01-12,15:30:00,5.4720,5.4730,5.4720,5.4720,8
2010-01-12,15:35:00,5.4730,5.4740,5.4730,5.4740,2
2010-01-12,15:40:00,5.4720,5.4740,5.4720,5.4740,5
2010-01-12,15:45:00,5.4720,5.4720,5.4720,5.4720,1
2010-01-12,15:50:00,5.4710,5.4710,5.4710,5.4710,13
2010-01-12,15:55:00,5.4710,5.4720,5.4660,5.4660,25
2010-01-12,16:00:00,5.4660,5.4670,5.4660,5.4670,3
2010-01-12,16:05:00,5.4660,5.4700,5.4660,5.4700,5
2010-01-12,16:10:00,5.4700,5.4730,5.4660,5.4660,5
2010-01-12,16:15:00,5.4660,5.4660,5.4660,5.4660,4
2010-01-12,16:20:00,5.4700,5.4700,5.4700,5.4700,1
2010-01-12,16:25:00,5.4660,5.4660,5.4650,5.4650,3
2010-01-12,16:30:00,5.4650,5.4700,5.4650,5.4660,21
2010-01-12,16:35:00,5.4660,5.4660,5.4660,5.4660,3
2010-01-12,16:40:00,5.4660,5.4660,5.4600,5.4600,31
2010-01-12,16:45:00,5.4600,5.4620,5.4600,5.4620,3
2010-01-12,16:50:00,5.4620,5.4620,5.4620,5.4620,1
2010-01-12,17:00:00,5.4600,5.4620,5.4590,5.4590,17
2010-01-12,17:05:00,5.4580,5.4580,5.4550,5.4560,13
2010-01-12,17:10:00,5.4560,5.4560,5.4550,5.4550,4
2010-01-12,17:15:00,5.4590,5.4590,5.4590,5.4590,1
2010-01-12,17:20:00,5.4550,5.4600,5.4550,5.4600,10
2010-01-12,17:30:00,5.4550,5.4550,5.4550,5.4550,13
2010-01-12,17:35:00,5.4550,5.4560,5.4550,5.4560,6
2010-01-12,17:40:00,5.4540,5.4600,5.4530,5.4600,21
2010-01-12,17:50:00,5.4540,5.4540,5.4500,5.4540,22
2010-01-12,17:55:00,5.4540,5.4540,5.4500,5.4540,10
2010-01-12,18:00:00,5.4540,5.4540,5.4500,5.4530,10
2010-01-12,18:05:00,5.4500,5.4510,5.4500,5.4500,6
2010-01-12,18:10:00,5.4500,5.4510,5.4490,5.4510,17
2010-01-12,18:15:00,5.4500,5.4500,5.4390,5.4390,48
2010-01-12,18:20:00,5.4390,5.4430,5.4390,5.4430,18
2010-01-12,18:25:00,5.4430,5.4460,5.4430,5.4440,19
2010-01-12,18:30:00,5.4440,5.4440,5.4430,5.4440,4
2010-01-12,18:35:00,5.4420,5.4440,5.4420,5.4420,7
2010-01-12,18:40:00,5.4420,5.4430,5.4400,5.4400,16
2010-01-12,18:45:00,5.4410,5.4420,5.4360,5.4420,18
2010-01-12,18:50:00,5.4430,5.4430,5.4390,5.4390,7
2010-01-12,18:55:00,5.4390,5.4410,5.4290,5.4290,92
2010-01-12,19:00:00,5.4360,5.4370,5.4310,5.4320,15
2010-01-12,19:05:00,5.4310,5.4310,5.4290,5.4290,16
2010-01-12,19:10:00,5.4290,5.4290,5.4290,5.4290,9
2010-01-12,19:15:00,5.4290,5.4350,5.4290,5.4330,19
2010-01-12,19:20:00,5.4320,5.4320,5.4320,5.4320,2
2010-01-12,19:25:00,5.4320,5.4320,5.4240,5.4250,41
2010-01-12,19:30:00,5.4250,5.4260,5.4250,5.4250,9
2010-01-12,19:35:00,5.4290,5.4400,5.4290,5.4380,43
2010-01-12,19:40:00,5.4370,5.4400,5.4370,5.4400,5
2010-01-12,19:45:00,5.4360,5.4360,5.4300,5.4300,5
2010-01-12,19:50:00,5.4300,5.4300,5.4190,5.4190,70
2010-01-12,19:55:00,5.4200,5.4200,5.4090,5.4150,51
2010-01-12,20:00:00,5.4140,5.4150,5.4020,5.4090,57
2010-01-12,20:05:00,5.4100,5.4120,5.4000,5.4010,40
2010-01-12,20:10:00,5.4000,5.4100,5.3960,5.4060,81
2010-01-12,20:15:00,5.4040,5.4210,5.4040,5.4200,67
2010-01-12,20:20:00,5.4190,5.4210,5.4100,5.4150,80
2010-01-12,20:25:00,5.4170,5.4280,5.4120,5.4240,82
2010-01-12,20:30:00,5.4240,5.4320,5.4200,5.4280,74
2010-01-12,20:35:00,5.4270,5.4270,5.3990,5.3990,59
2010-01-12,20:40:00,5.4000,5.4160,5.3900,5.4130,121
2010-01-12,20:45:00,5.4130,5.4140,5.3960,5.4100,189
2010-01-12,20:50:00,5.4120,5.4140,5.4030,5.4050,156
2010-01-12,20:55:00,5.4050,5.4080,5.3810,5.3880,251
2010-01-12,21:00:00,5.3900,5.3940,5.3540,5.3600,613
2010-01-12,21:05:00,5.3600,5.3850,5.3580,5.3810,437
2010-01-12,21:10:00,5.3790,5.3980,5.3740,5.3900,214
2010-01-12,21:15:00,5.3870,5.3910,5.3650,5.3910,276
2010-01-12,21:20:00,5.3880,5.4080,5.3820,5.4050,490
2010-01-12,21:25:00,5.4030,5.4080,5.3780,5.4080,527
2010-01-12,21:30:00,5.4070,5.4230,5.3930,5.4200,442
2010-01-12,21:35:00,5.4200,5.4300,5.4100,5.4160,436
2010-01-12,21:40:00,5.4190,5.4420,5.4140,5.4260,533
2010-01-12,21:45:00,5.4270,5.4480,5.4250,5.4410,337
2010-01-12,21:50:00,5.4400,5.4590,5.4300,5.4450,636
2010-01-12,21:55:00,5.4420,5.4630,5.4350,5.4350,687
2010-01-12,22:00:00,5.4370,5.4870,5.4280,5.4780,2460
2010-01-12,22:05:00,5.4760,5.5010,5.4710,5.4820,1583
2010-01-12,22:10:00,5.4820,5.5100,5.4760,5.5060,1367
2010-01-12,22:15:00,5.5060,5.5420,5.4930,5.5420,2199
2010-01-12,22:20:00,5.5410,5.5500,5.5210,5.5280,1885
2010-01-12,22:25:00,5.5280,5.5330,5.5150,5.5320,1015
2010-01-12,22:30:00,5.5330,5.5550,5.5280,5.5400,2010
2010-01-12,22:35:00,5.5410,5.5590,5.5290,5.5330,1745
2010-01-12,22:40:00,5.5330,5.5340,5.4930,5.5000,2165
2010-01-12,22:45:00,5.5000,5.5150,5.4860,5.5070,1289
2010-01-12,22:50:00,5.5080,5.5180,5.5060,5.5110,308
2010-01-12,22:55:00,5.5100,5.5370,5.5100,5.5350,921
2010-01-12,23:00:00,5.5360,5.5680,5.5330,5.5620,2088
2010-01-12,23:05:00,5.5610,5.5610,5.5350,5.5430,755
2010-01-12,23:10:00,5.5450,5.5570,5.5450,5.5490,677
2010-01-12,23:15:00,5.5490,5.5530,5.5140,5.5200,1132
2010-01-12,23:20:00,5.5200,5.5490,5.5200,5.5410,606
2010-01-12,23:25:00,5.5420,5.5430,5.5110,5.5170,863
2010-01-12,23:30:00,5.5200,5.5380,5.5120,5.5300,457
2010-01-12,23:35:00,5.5330,5.5370,5.5210,5.5210,484
2010-01-12,23:40:00,5.5200,5.5300,5.5030,5.5280,960
2010-01-12,23:45:00,5.5280,5.5400,5.5230,5.5230,684
2010-01-12,23:50:00,5.5240,5.5290,5.5140,5.5170,534
2010-01-12,23:55:00,5.5180,5.5210,5.5000,5.5160,795
2010-01-13,00:00:00,5.5150,5.5520,5.5140,5.5440,1246
2010-01-13,00:05:00,5.5440,5.5550,5.5310,5.5410,848
2010-01-13,00:10:00,5.5470,5.5550,5.5240,5.5330,739
2010-01-13,00:15:00,5.5330,5.5470,5.5260,5.5320,373
2010-01-13,00:20:00,5.5300,5.5370,5.5180,5.5370,421
2010-01-13,00:25:00,5.5360,5.5530,5.5320,5.5430,694
2010-01-13,00:30:00,5.5430,5.5730,5.5370,5.5670,1821
2010-01-13,00:35:00,5.5670,5.5730,5.5390,5.5630,2014
2010-01-13,00:40:00,5.5630,5.5740,5.5560,5.5740,570
2010-01-13,00:45:00,5.5740,5.5970,5.5720,5.5940,2110
2010-01-13,00:50:00,5.5960,5.6050,5.5860,5.5930,1365
2010-01-13,00:55:00,5.5920,5.5920,5.5690,5.5730,916
2010-01-13,01:00:00,5.5740,5.5770,5.5630,5.5720,634
2010-01-13,01:05:00,5.5720,5.5790,5.5640,5.5730,415
2010-01-13,01:10:00,5.5700,5.5870,5.5620,5.5800,534
2010-01-13,01:15:00,5.5790,5.5790,5.5660,5.5670,323
2010-01-13,01:20:00,5.5670,5.5670,5.5490,5.5510,628
2010-01-13,01:25:00,5.5520,5.5550,5.5450,5.5480,546
2010-01-13,01:30:00,5.5470,5.5570,5.5450,5.5530,373
2010-01-13,01:35:00,5.5540,5.5750,5.5500,5.5750,433
2010-01-13,01:40:00,5.5750,5.5820,5.5660,5.5750,485
2010-01-13,01:45:00,5.5750,5.5860,5.5750,5.5760,297
2010-01-13,01:50:00,5.5760,5.5760,5.5580,5.5660,384
2010-01-13,01:55:00,5.5660,5.5720,5.5460,5.5630,442
2010-01-13,02:00:00,5.5620,5.5780,5.5580,5.5740,407
2010-01-13,02:05:00,5.5750,5.5750,5.5640,5.5690,234
2010-01-13,02:10:00,5.5700,5.5760,5.5640,5.5740,359
2010-01-13,02:15:00,5.5740,5.5740,5.5460,5.5570,717
2010-01-13,02:20:00,5.5570,5.5640,5.5360,5.5480,1129
2010-01-13,02:25:00,5.5470,5.5540,5.5240,5.5250,577
2010-01-13,02:30:00,5.5260,5.5320,5.5060,5.5260,2393
2010-01-13,02:35:00,5.5250,5.5330,5.5010,5.5060,1024
2010-01-13,02:40:00,5.5080,5.5190,5.5030,5.5090,648
2010-01-13,02:45:00,5.5070,5.5200,5.4930,5.5150,1713
2010-01-13,02:50:00,5.5180,5.5280,5.5080,5.5270,615
2010-01-13,02:55:00,5.5260,5.5360,5.5230,5.5360,352
2010-01-13,03:00:00,5.5360,5.5380,5.5250,5.5290,392
2010-01-13,03:05:00,5.5290,5.5330,5.5130,5.5250,496
2010-01-13,03:10:00,5.5260,5.5500,5.5170,5.5450,856
2010-01-13,03:15:00,5.5450,5.5740,5.5410,5.5700,1739
2010-01-13,03:20:00,5.5710,5.5760,5.5510,5.5690,1595
2010-01-13,03:25:00,5.5680,5.5970,5.5660,5.5900,4962
2010-01-13,03:30:00,5.5900,5.5920,5.5780,5.5790,929
2010-01-13,03:35:00,5.5790,5.5820,5.5750,5.5770,352
2010-01-13,03:40:00,5.5780,5.5910,5.5750,5.5800,102
2010-01-13,03:45:00,5.5800,5.5880,5.5790,5.5860,144
2010-01-13,03:50:00,5.5860,5.5910,5.5840,5.5840,53
2010-01-13,03:55:00,5.5850,5.5870,5.5790,5.5800,128
2010-01-13,04:00:00,5.5820,5.5820,5.5800,5.5800,50
2010-01-13,04:05:00,5.5790,5.5800,5.5750,5.5760,121
2010-01-13,04:10:00,5.5760,5.5790,5.5740,5.5760,198
2010-01-13,04:15:00,5.5770,5.5790,5.5750,5.5750,52
2010-01-13,04:20:00,5.5760,5.5820,5.5760,5.5800,77
2010-01-13,04:25:00,5.5800,5.5840,5.5750,5.5830,86
2010-01-13,04:30:00,5.5830,5.5880,5.5810,5.5860,111
2010-01-13,04:35:00,5.5850,5.5860,5.5800,5.5800,70
2010-01-13,04:40:00,5.5800,5.5840,5.5800,5.5820,74
2010-01-13,04:45:00,5.5840,5.5870,5.5830,5.5840,101
2010-01-13,04:50:00,5.5830,5.5860,5.5790,5.5800,96
2010-01-13,04:55:00,5.5790,5.5840,5.5690,5.5710,160
2010-01-13,05:00:00,5.5730,5.5740,5.5700,5.5700,27
2010-01-13,05:05:00,5.5730,5.5770,5.5700,5.5770,29
2010-01-13,05:10:00,5.5770,5.5810,5.5770,5.5780,19
2010-01-13,05:15:00,5.5780,5.5810,5.5780,5.5810,8
2010-01-13,05:20:00,5.5830,5.5840,5.5830,5.5830,10
2010-01-13,05:25:00,5.5840,5.5890,5.5830,5.5880,21
2010-01-13,05:30:00,5.5880,5.5890,5.5790,5.5800,20
2010-01-13,05:35:00,5.5810,5.5850,5.5800,5.5850,8
2010-01-13,05:40:00,5.5800,5.5830,5.5800,5.5800,36
2010-01-13,05:45:00,5.5840,5.5880,5.5840,5.5880,27
2010-01-13,05:50:00,5.5890,5.5890,5.5820,5.5820,32
2010-01-13,05:55:00,5.5810,5.5820,5.5790,5.5820,37
2010-01-13,06:00:00,5.5810,5.5860,5.5810,5.5860,8
2010-01-13,06:05:00,5.5860,5.5860,5.5820,5.5820,5
2010-01-13,06:10:00,5.5840,5.5840,5.5790,5.5790,16
2010-01-13,06:20:00,5.5910,5.5910,5.5910,5.5910,1
2010-01-13,07:00:00,5.5880,5.5880,5.5800,5.5800,21
2010-01-13,07:05:00,5.5800,5.5820,5.5800,5.5810,21
2010-01-13,07:10:00,5.5790,5.5790,5.5790,5.5790,1
2010-01-13,07:15:00,5.5790,5.5800,5.5790,5.5800,2
2010-01-13,07:20:00,5.5750,5.5750,5.5600,5.5740,51
2010-01-13,07:25:00,5.5740,5.5740,5.5680,5.5700,5
2010-01-13,07:30:00,5.5690,5.5690,5.5680,5.5680,2
2010-01-13,07:45:00,5.5620,5.5620,5.5620,5.5620,1
2010-01-13,07:50:00,5.5620,5.5620,5.5580,5.5580,4
2010-01-13,07:55:00,5.5620,5.5620,5.5620,5.5620,6
2010-01-13,08:00:00,5.5710,5.5790,5.5710,5.5790,13
2010-01-13,08:05:00,5.5780,5.5780,5.5680,5.5680,2
2010-01-13,08:20:00,5.5680,5.5680,5.5680,5.5680,1
2010-01-13,08:40:00,5.5700,5.5700,5.5700,5.5700,1
2010-01-13,08:50:00,5.5620,5.5620,5.5620,5.5620,2
2010-01-13,08:55:00,5.5620,5.5620,5.5620,5.5620,1
2010-01-13,09:05:00,5.5620,5.5620,5.5620,5.5620,2
2010-01-13,09:10:00,5.5670,5.5670,5.5670,5.5670,1
2010-01-13,09:20:00,5.5650,5.5650,5.5650,5.5650,1
2010-01-13,09:25:00,5.5650,5.5670,5.5650,5.5670,9
2010-01-13,09:45:00,5.5660,5.5680,5.5660,5.5680,9
2010-01-13,10:15:00,5.5680,5.5680,5.5680,5.5680,1
2010-01-13,10:25:00,5.5650,5.5700,5.5600,5.5600,11
2010-01-13,10:30:00,5.5610,5.5610,5.5610,5.5610,1
2010-01-13,10:35:00,5.5680,5.5680,5.5680,5.5680,1
2010-01-13,10:55:00,5.5650,5.5650,5.5650,5.5650,1
2010-01-13,11:35:00,5.5640,5.5640,5.5640,5.5640,1
2010-01-13,12:00:00,5.5640,5.5640,5.5640,5.5640,1
2010-01-13,12:30:00,5.5700,5.5700,5.5640,5.5640,6
2010-01-13,12:35:00,5.5620,5.5620,5.5100,5.5390,83
2010-01-13,12:40:00,5.5380,5.5480,5.5380,5.5480,11
2010-01-13,12:45:00,5.5430,5.5430,5.5200,5.5260,77
2010-01-13,12:50:00,5.5220,5.5280,5.5110,5.5240,29
2010-01-13,12:55:00,5.5270,5.5270,5.5240,5.5240,11
2010-01-13,13:00:00,5.5280,5.5280,5.5280,5.5280,3
2010-01-13,13:05:00,5.5250,5.5250,5.5250,5.5250,1
2010-01-13,13:10:00,5.5240,5.5240,5.5240,5.5240,2
2010-01-13,13:15:00,5.5260,5.5270,5.5260,5.5270,4
2010-01-13,13:20:00,5.5280,5.5310,5.5280,5.5310,4
2010-01-13,13:30:00,5.5340,5.5340,5.5340,5.5340,1
2010-01-13,13:35:00,5.5340,5.5380,5.5340,5.5380,5
2010-01-13,13:40:00,5.5370,5.5370,5.5320,5.5350,5
2010-01-13,13:45:00,5.5340,5.5340,5.5250,5.5250,25
2010-01-13,13:50:00,5.5250,5.5310,5.5210,5.5220,33
2010-01-13,13:55:00,5.5240,5.5300,5.5240,5.5300,3
2010-01-13,14:00:00,5.5280,5.5280,5.5280,5.5280,1
2010-01-13,14:10:00,5.5250,5.5250,5.5220,5.5240,6
2010-01-13,14:15:00,5.5220,5.5260,5.5220,5.5260,2
2010-01-13,14:20:00,5.5280,5.5280,5.5100,5.5180,108
2010-01-13,14:25:00,5.5180,5.5180,5.5180,5.5180,1
2010-01-13,14:30:00,5.5180,5.5180,5.5180,5.5180,1
2010-01-13,14:35:00,5.5180,5.5180,5.5170,5.5170,8
2010-01-13,14:40:00,5.5140,5.5140,5.5120,5.5120,3
2010-01-13,14:45:00,5.5140,5.5210,5.5140,5.5200,15
2010-01-13,14:50:00,5.5200,5.5210,5.5190,5.5210,7
2010-01-13,14:55:00,5.5190,5.5210,5.5190,5.5210,3
2010-01-13,15:00:00,5.5200,5.5260,5.5200,5.5260,9
2010-01-13,15:05:00,5.5270,5.5270,5.5270,5.5270,1
2010-01-13,15:25:00,5.5300,5.5300,5.5300,5.5300,1
2010-01-13,15:30:00,5.5290,5.5290,5.5290,5.5290,1
2010-01-13,15:35:00,5.5290,5.5290,5.5290,5.5290,6
2010-01-13,15:45:00,5.5270,5.5280,5.5230,5.5280,33
2010-01-13,15:50:00,5.5250,5.5270,5.5190,5.5200,29
2010-01-13,15:55:00,5.5200,5.5210,5.5190,5.5190,4
2010-01-13,16:00:00,5.5200,5.5270,5.5200,5.5270,9
2010-01-13,16:05:00,5.5290,5.5330,5.5290,5.5290,14
2010-01-13,16:10:00,5.5290,5.5330,5.5290,5.5330,4
2010-01-13,16:15:00,5.5330,5.5330,5.5330,5.5330,4
2010-01-13,16:20:00,5.5300,5.5300,5.5280,5.5280,3
2010-01-13,16:25:00,5.5300,5.5360,5.5300,5.5330,9
2010-01-13,16:30:00,5.5320,5.5380,5.5310,5.5310,10
2010-01-13,16:35:00,5.5360,5.5360,5.5360,5.5360,1
2010-01-13,16:40:00,5.5340,5.5380,5.5340,5.5380,19
2010-01-13,16:45:00,5.5380,5.5390,5.5380,5.5390,6
2010-01-13,16:50:00,5.5390,5.5400,5.5390,5.5400,5
2010-01-13,16:55:00,5.5390,5.5700,5.5390,5.5540,45
2010-01-13,17:00:00,5.5520,5.5610,5.5520,5.5610,7
2010-01-13,17:05:00,5.5610,5.5620,5.5540,5.5540,12
2010-01-13,17:10:00,5.5590,5.5590,5.5530,5.5530,5
2010-01-13,17:20:00,5.5590,5.5590,5.5510,5.5590,3
2010-01-13,17:25:00,5.5510,5.5540,5.5480,5.5520,5
2010-01-13,17:30:00,5.5520,5.5530,5.5520,5.5530,6
2010-01-13,17:35:00,5.5520,5.5530,5.5360,5.5480,36
2010-01-13,17:40:00,5.5400,5.5410,5.5360,5.5410,13
2010-01-13,17:45:00,5.5410,5.5420,5.5410,5.5420,7
2010-01-13,17:50:00,5.5520,5.5520,5.5520,5.5520,1
2010-01-13,17:55:00,5.5500,5.5500,5.5370,5.5370,8
2010-01-13,18:00:00,5.5340,5.5340,5.5300,5.5320,14
2010-01-13,18:05:00,5.5370,5.5370,5.5370,5.5370,1
2010-01-13,18:10:00,5.5350,5.5350,5.5300,5.5300,7
2010-01-13,18:20:00,5.5390,5.5400,5.5300,5.5350,26
2010-01-13,18:25:00,5.5340,5.5380,5.5330,5.5330,18
2010-01-13,18:30:00,5.5330,5.5380,5.5300,5.5370,18
2010-01-13,18:35:00,5.5370,5.5370,5.5340,5.5350,9
2010-01-13,18:40:00,5.5320,5.5380,5.5280,5.5370,18
2010-01-13,18:45:00,5.5320,5.5320,5.5300,5.5300,3
2010-01-13,18:55:00,5.5330,5.5330,5.5200,5.5310,21
2010-01-13,19:00:00,5.5290,5.5340,5.5260,5.5320,10
2010-01-13,19:05:00,5.5290,5.5290,5.5290,5.5290,1
2010-01-13,19:10:00,5.5280,5.5280,5.5210,5.5220,17
2010-01-13,19:15:00,5.5250,5.5270,5.5220,5.5220,19
2010-01-13,19:20:00,5.5240,5.5250,5.5230,5.5230,4
2010-01-13,19:25:00,5.5260,5.5260,5.5220,5.5220,9
2010-01-13,19:30:00,5.5250,5.5250,5.5080,5.5110,115
2010-01-13,19:35:00,5.5120,5.5200,5.5110,5.5150,23
2010-01-13,19:40:00,5.5150,5.5300,5.5150,5.5230,45
2010-01-13,19:45:00,5.5190,5.5670,5.5190,5.5400,113
2010-01-13,19:50:00,5.5430,5.5530,5.5380,5.5530,52
2010-01-13,19:55:00,5.5520,5.5520,5.5320,5.5400,55
2010-01-13,20:00:00,5.5400,5.5420,5.5300,5.5330,30
2010-01-13,20:05:00,5.5320,5.5420,5.5320,5.5420,22
2010-01-13,20:10:00,5.5500,5.5530,5.5390,5.5430,19
2010-01-13,20:15:00,5.5410,5.5480,5.5400,5.5450,7
2010-01-13,20:20:00,5.5440,5.5440,5.5320,5.5380,57
2010-01-13,20:25:00,5.5380,5.5380,5.5350,5.5350,6
2010-01-13,20:30:00,5.5390,5.5480,5.5390,5.5460,10
2010-01-13,20:35:00,5.5450,5.5450,5.5310,5.5450,11
2010-01-13,20:40:00,5.5390,5.5400,5.5080,5.5110,80
2010-01-13,20:45:00,5.5110,5.5170,5.4840,5.4930,366
2010-01-13,20:50:00,5.4940,5.5150,5.4840,5.5100,137
2010-01-13,20:55:00,5.5090,5.5090,5.4870,5.4940,43
2010-01-13,21:00:00,5.4940,5.5040,5.4930,5.4960,107
2010-01-13,21:05:00,5.4960,5.5310,5.4940,5.5070,207
2010-01-13,21:10:00,5.5080,5.5360,5.5080,5.5300,318
2010-01-13,21:15:00,5.5300,5.5310,5.4690,5.4720,713
2010-01-13,21:20:00,5.4710,5.5060,5.4700,5.4970,309
2010-01-13,21:25:00,5.4990,5.5090,5.4850,5.4900,343
2010-01-13,21:30:00,5.4910,5.4930,5.4700,5.4740,438
2010-01-13,21:35:00,5.4750,5.4890,5.4640,5.4870,405
2010-01-13,21:40:00,5.4870,5.5040,5.4860,5.5030,181
2010-01-13,21:45:00,5.5000,5.5270,5.5000,5.5240,394
2010-01-13,21:50:00,5.5230,5.5230,5.4930,5.4960,341
2010-01-13,21:55:00,5.4970,5.4980,5.4670,5.4690,563
2010-01-13,22:00:00,5.4710,5.5050,5.4600,5.4720,1179
2010-01-13,22:05:00,5.4710,5.4810,5.4700,5.4770,422
2010-01-13,22:10:00,5.4770,5.5130,5.4720,5.4920,1018
2010-01-13,22:15:00,5.4920,5.5220,5.4920,5.5170,536
2010-01-13,22:20:00,5.5160,5.5200,5.4860,5.4900,515
2010-01-13,22:25:00,5.4870,5.4930,5.4760,5.4770,518
2010-01-13,22:30:00,5.4780,5.5000,5.4760,5.4980,906
2010-01-13,22:35:00,5.4980,5.5060,5.4840,5.4950,595
2010-01-13,22:40:00,5.4970,5.4970,5.4810,5.4910,332
2010-01-13,22:45:00,5.4920,5.4960,5.4870,5.4930,279
2010-01-13,22:50:00,5.4920,5.4960,5.4720,5.4760,740
2010-01-13,22:55:00,5.4780,5.4880,5.4720,5.4810,512
2010-01-13,23:00:00,5.4790,5.4850,5.4710,5.4840,489
2010-01-13,23:05:00,5.4850,5.4940,5.4800,5.4930,360
2010-01-13,23:10:00,5.4920,5.4930,5.4800,5.4800,503
2010-01-13,23:15:00,5.4820,5.4840,5.4730,5.4830,534
2010-01-13,23:20:00,5.4830,5.4860,5.4720,5.4720,534
2010-01-13,23:25:00,5.4720,5.4840,5.4580,5.4840,1539
2010-01-13,23:30:00,5.4780,5.4820,5.4320,5.4610,2030
2010-01-13,23:35:00,5.4620,5.4850,5.4610,5.4820,1263
2010-01-13,23:40:00,5.4810,5.4960,5.4800,5.4890,795
2010-01-13,23:45:00,5.4880,5.4880,5.4680,5.4800,780
2010-01-13,23:50:00,5.4800,5.5430,5.4800,5.5360,2054
2010-01-13,23:55:00,5.5350,5.5520,5.5270,5.5310,1963
2010-01-14,00:00:00,5.5320,5.5700,5.5320,5.5490,2061
2010-01-14,00:05:00,5.5490,5.5960,5.5490,5.5940,3471
2010-01-14,00:10:00,5.5940,5.6310,5.5830,5.6170,4253
2010-01-14,00:15:00,5.6170,5.6790,5.6170,5.6580,4552
2010-01-14,00:20:00,5.6550,5.6950,5.6450,5.6920,3734
2010-01-14,00:25:00,5.6920,5.7100,5.6580,5.6690,4509
2010-01-14,00:30:00,5.6700,5.6780,5.6530,5.6720,1444
2010-01-14,00:35:00,5.6700,5.7140,5.6700,5.7060,2255
2010-01-14,00:40:00,5.7030,5.7200,5.6930,5.6970,1961
2010-01-14,00:45:00,5.6990,5.7250,5.6970,5.7010,1896
2010-01-14,00:50:00,5.7040,5.7040,5.6770,5.6910,1371
2010-01-14,00:55:00,5.6910,5.7170,5.6880,5.7110,1032
2010-01-14,01:00:00,5.7140,5.7680,5.7130,5.7390,3358
2010-01-14,01:05:00,5.7390,5.7620,5.7250,5.7500,1688
2010-01-14,01:10:00,5.7490,5.7530,5.7150,5.7240,1150
2010-01-14,01:15:00,5.7270,5.7300,5.7070,5.7080,860
2010-01-14,01:20:00,5.7070,5.7160,5.7000,5.7100,812
2010-01-14,01:25:00,5.7090,5.7150,5.7020,5.7080,563
2010-01-14,01:30:00,5.7070,5.7150,5.7050,5.7120,403
2010-01-14,01:35:00,5.7120,5.7330,5.7110,5.7330,737
2010-01-14,01:40:00,5.7330,5.7400,5.7270,5.7300,501
2010-01-14,01:45:00,5.7290,5.7480,5.7270,5.7390,881
2010-01-14,01:50:00,5.7390,5.7550,5.7380,5.7500,1141
2010-01-14,01:55:00,5.7490,5.7500,5.7190,5.7200,496
2010-01-14,02:00:00,5.7190,5.7350,5.7140,5.7280,492
2010-01-14,02:05:00,5.7270,5.7320,5.7200,5.7300,414
2010-01-14,02:10:00,5.7300,5.7500,5.7280,5.7340,659
2010-01-14,02:15:00,5.7360,5.7430,5.7280,5.7300,501
2010-01-14,02:20:00,5.7300,5.7370,5.7270,5.7310,498
2010-01-14,02:25:00,5.7310,5.7480,5.7280,5.7430,671
2010-01-14,02:30:00,5.7420,5.7750,5.7410,5.7660,2024
2010-01-14,02:35:00,5.7680,5.7720,5.7470,5.7480,710
2010-01-14,02:40:00,5.7480,5.7850,5.7480,5.7830,1727
2010-01-14,02:45:00,5.7820,5.7840,5.7600,5.7630,1092
2010-01-14,02:50:00,5.7650,5.7720,5.7460,5.7470,790
2010-01-14,02:55:00,5.7480,5.7590,5.7430,5.7580,842
2010-01-14,03:00:00,5.7580,5.7580,5.7160,5.7290,1226
2010-01-14,03:05:00,5.7290,5.7400,5.6920,5.7280,1740
2010-01-14,03:10:00,5.7260,5.7480,5.7200,5.7310,1102
2010-01-14,03:15:00,5.7300,5.7460,5.7220,5.7410,1060
2010-01-14,03:20:00,5.7420,5.7460,5.7310,5.7340,1213
2010-01-14,03:25:00,5.7330,5.7440,5.7190,5.7220,3071
2010-01-14,03:30:00,5.7210,5.7260,5.7050,5.7230,1202
2010-01-14,03:35:00,5.7230,5.7330,5.7200,5.7270,361
2010-01-14,03:40:00,5.7260,5.7270,5.7210,5.7230,73
2010-01-14,03:45:00,5.7230,5.7250,5.7210,5.7210,125
2010-01-14,03:50:00,5.7210,5.7330,5.7190,5.7270,264
2010-01-14,03:55:00,5.7270,5.7310,5.7260,5.7300,182
2010-01-14,04:00:00,5.7290,5.7320,5.7270,5.7320,153
2010-01-14,04:05:00,5.7320,5.7410,5.7300,5.7380,219
2010-01-14,04:10:00,5.7400,5.7430,5.7380,5.7380,80
2010-01-14,04:15:00,5.7400,5.7450,5.7390,5.7410,83
2010-01-14,04:20:00,5.7400,5.7430,5.7370,5.7380,86
2010-01-14,04:25:00,5.7380,5.7430,5.7370,5.7370,60
2010-01-14,04:30:00,5.7380,5.7420,5.7320,5.7320,59
2010-01-14,04:35:00,5.7330,5.7380,5.7310,5.7380,89
2010-01-14,04:40:00,5.7380,5.7390,5.7340,5.7340,17
2010-01-14,04:45:00,5.7370,5.7380,5.7320,5.7360,130
2010-01-14,04:50:00,5.7360,5.7370,5.7330,5.7350,87
2010-01-14,04:55:00,5.7360,5.7400,5.7320,5.7340,131
2010-01-14,05:00:00,5.7320,5.7320,5.7240,5.7280,103
2010-01-14,05:05:00,5.7290,5.7320,5.7280,5.7300,22
2010-01-14,05:10:00,5.7300,5.7330,5.7300,5.7330,11
2010-01-14,05:15:00,5.7350,5.7370,5.7330,5.7330,4
2010-01-14,05:20:00,5.7330,5.7400,5.7330,5.7390,24
2010-01-14,05:25:00,5.7390,5.7480,5.7390,5.7480,29
2010-01-14,05:30:00,5.7480,5.7530,5.7480,5.7530,39
2010-01-14,05:35:00,5.7540,5.7590,5.7540,5.7550,45
2010-01-14,05:40:00,5.7510,5.7520,5.7500,5.7520,14
2010-01-14,05:45:00,5.7530,5.7620,5.7530,5.7600,27
2010-01-14,05:50:00,5.7620,5.7630,5.7570,5.7620,97
2010-01-14,05:55:00,5.7590,5.7610,5.7580,5.7600,39
2010-01-14,06:00:00,5.7580,5.7630,5.7580,5.7620,12
2010-01-14,06:05:00,5.7590,5.7600,5.7580,5.7580,7
2010-01-14,06:10:00,5.7580,5.7710,5.7580,5.7580,23
2010-01-14,06:20:00,5.7330,5.7330,5.7330,5.7330,1
2010-01-14,07:00:00,5.7540,5.7610,5.7440,5.7440,54
2010-01-14,07:05:00,5.7450,5.7450,5.7340,5.7340,30
2010-01-14,07:10:00,5.7350,5.7400,5.7330,5.7340,28
2010-01-14,07:20:00,5.7390,5.7450,5.7390,5.7450,5
2010-01-14,07:25:00,5.7400,5.7420,5.7400,5.7420,6
2010-01-14,07:30:00,5.7400,5.7400,5.7400,5.7400,1
2010-01-14,07:35:00,5.7420,5.7450,5.7420,5.7450,4
2010-01-14,07:55:00,5.7440,5.7440,5.7440,5.7440,1
2010-01-14,08:00:00,5.7480,5.7480,5.7480,5.7480,1
2010-01-14,08:10:00,5.7420,5.7420,5.7400,5.7400,5
2010-01-14,08:25:00,5.7390,5.7390,5.7380,5.7380,4
2010-01-14,08:30:00,5.7370,5.7510,5.7370,5.7510,4
2010-01-14,08:35:00,5.7370,5.7470,5.7370,5.7410,13
2010-01-14,08:45:00,5.7380,5.7430,5.7380,5.7430,3
2010-01-14,08:50:00,5.7410,5.7490,5.7410,5.7480,7
2010-01-14,08:55:00,5.7380,5.7380,5.7370,5.7370,11
2010-01-14,09:00:00,5.7380,5.7390,5.7340,5.7340,4
2010-01-14,09:05:00,5.7340,5.7400,5.7340,5.7400,2
2010-01-14,09:10:00,5.7370,5.7370,5.7370,5.7370,5
2010-01-14,09:15:00,5.7420,5.7480,5.7330,5.7330,12
2010-01-14,09:35:00,5.7370,5.7370,5.7370,5.7370,1
2010-01-14,09:40:00,5.7350,5.7350,5.7330,5.7330,11
2010-01-14,09:45:00,5.7340,5.7340,5.7340,5.7340,1
2010-01-14,10:00:00,5.7350,5.7390,5.7330,5.7390,6
2010-01-14,10:15:00,5.7330,5.7330,5.7300,5.7310,8
2010-01-14,10:35:00,5.7350,5.7350,5.7350,5.7350,2
2010-01-14,10:40:00,5.7310,5.7310,5.7300,5.7300,6
2010-01-14,10:55:00,5.7340,5.7360,5.7340,5.7360,2
2010-01-14,11:35:00,5.7390,5.7390,5.7390,5.7390,1
2010-01-14,11:45:00,5.7320,5.7320,5.7310,5.7310,3
2010-01-14,11:55:00,5.7350,5.7400,5.7350,5.7400,3
2010-01-14,12:00:00,5.7410,5.7430,5.7410,5.7430,3
2010-01-14,12:05:00,5.7410,5.7450,5.7410,5.7450,2
2010-01-14,12:10:00,5.7410,5.7410,5.7410,5.7410,1
2010-01-14,12:20:00,5.7430,5.7490,5.7430,5.7490,15
2010-01-14,12:25:00,5.7500,5.7510,5.7500,5.7510,7
2010-01-14,12:30:00,5.7480,5.7480,5.7450,5.7460,13
2010-01-14,12:35:00,5.7450,5.7490,5.7410,5.7480,14
2010-01-14,12:40:00,5.7460,5.7480,5.7450,5.7480,14
2010-01-14,12:45:00,5.7460,5.7530,5.7460,5.7530,8
2010-01-14,12:50:00,5.7530,5.7650,5.7530,5.7640,22
2010-01-14,12:55:00,5.7630,5.7710,5.7600,5.7700,26
2010-01-14,13:00:00,5.7700,5.7720,5.7650,5.7650,22
2010-01-14,13:05:00,5.7640,5.7660,5.7630,5.7630,19
2010-01-14,13:10:00,5.7630,5.7630,5.7630,5.7630,2
2010-01-14,13:15:00,5.7620,5.7620,5.7600,5.7600,6
2010-01-14,13:20:00,5.7570,5.7570,5.7560,5.7560,2
2010-01-14,13:30:00,5.7510,5.7510,5.7510,5.7510,1
2010-01-14,13:40:00,5.7480,5.7480,5.7470,5.7470,2
2010-01-14,13:45:00,5.7500,5.7500,5.7500,5.7500,4
2010-01-14,14:05:00,5.7500,5.7500,5.7500,5.7500,3
2010-01-14,14:10:00,5.7500,5.7500,5.7500,5.7500,1
2010-01-14,14:15:00,5.7470,5.7470,5.7430,5.7430,4
2010-01-14,14:20:00,5.7490,5.7490,5.7490,5.7490,1
2010-01-14,14:25:00,5.7490,5.7500,5.7490,5.7500,2
2010-01-14,14:35:00,5.7520,5.7530,5.7520,5.7530,2
2010-01-14,14:40:00,5.7520,5.7520,5.7500,5.7500,2
2010-01-14,14:50:00,5.7550,5.7550,5.7550,5.7550,1
2010-01-14,15:05:00,5.7520,5.7520,5.7520,5.7520,1
2010-01-14,15:25:00,5.7550,5.7640,5.7550,5.7640,20
2010-01-14,15:30:00,5.7630,5.7630,5.7540,5.7550,3
2010-01-14,15:40:00,5.7520,5.7520,5.7520,5.7520,2
2010-01-14,15:45:00,5.7500,5.7510,5.7500,5.7510,5
2010-01-14,16:00:00,5.7490,5.7490,5.7490,5.7490,2
2010-01-14,16:05:00,5.7440,5.7440,5.7410,5.7420,10
2010-01-14,16:10:00,5.7410,5.7430,5.7400,5.7410,19
2010-01-14,16:15:00,5.7410,5.7430,5.7400,5.7400,11
2010-01-14,16:20:00,5.7400,5.7440,5.7400,5.7440,5
2010-01-14,16:25:00,5.7430,5.7430,5.7430,5.7430,2
2010-01-14,16:35:00,5.7440,5.7440,5.7440,5.7440,5
2010-01-14,16:45:00,5.7440,5.7440,5.7440,5.7440,5
2010-01-14,16:50:00,5.7460,5.7510,5.7440,5.7510,12
2010-01-14,16:55:00,5.7480,5.7500,5.7450,5.7450,12
2010-01-14,17:00:00,5.7420,5.7420,5.7420,5.7420,1
2010-01-14,17:05:00,5.7430,5.7430,5.7430,5.7430,1
2010-01-14,17:10:00,5.7410,5.7410,5.7380,5.7380,11
2010-01-14,17:15:00,5.7420,5.7420,5.7420,5.7420,1
2010-01-14,17:25:00,5.7380,5.7380,5.7380,5.7380,1
2010-01-14,17:30:00,5.7410,5.7410,5.7410,5.7410,1
2010-01-14,17:35:00,5.7380,5.7380,5.7380,5.7380,2
2010-01-14,17:40:00,5.7380,5.7380,5.7330,5.7330,38
2010-01-14,17:45:00,5.7330,5.7330,5.7330,5.7330,2
2010-01-14,17:50:00,5.7340,5.7370,5.7340,5.7350,10
2010-01-14,17:55:00,5.7370,5.7370,5.7350,5.7350,9
2010-01-14,18:00:00,5.7380,5.7380,5.7330,5.7330,7
2010-01-14,18:05:00,5.7340,5.7340,5.7300,5.7320,37
2010-01-14,18:10:00,5.7300,5.7330,5.7300,5.7300,7
2010-01-14,18:15:00,5.7300,5.7300,5.7260,5.7260,9
2010-01-14,18:20:00,5.7250,5.7250,5.7250,5.7250,1
2010-01-14,18:25:00,5.7260,5.7260,5.7260,5.7260,1
2010-01-14,18:30:00,5.7280,5.7280,5.7220,5.7220,37
2010-01-14,18:35:00,5.7220,5.7220,5.7220,5.7220,1
2010-01-14,18:40:00,5.7250,5.7260,5.7240,5.7250,9
2010-01-14,18:45:00,5.7230,5.7250,5.7210,5.7210,24
2010-01-14,18:50:00,5.7220,5.7230,5.7210,5.7230,11
2010-01-14,18:55:00,5.7250,5.7260,5.7220,5.7220,24
2010-01-14,19:00:00,5.7230,5.7280,5.7230,5.7280,17
2010-01-14,19:05:00,5.7240,5.7240,5.7240,5.7240,1
2010-01-14,19:10:00,5.7270,5.7270,5.7270,5.7270,1
2010-01-14,19:15:00,5.7240,5.7240,5.7240,5.7240,2
2010-01-14,19:20:00,5.7220,5.7220,5.7130,5.7130,13
2010-01-14,19:25:00,5.7150,5.7260,5.7150,5.7210,32
2010-01-14,19:30:00,5.7240,5.7240,5.7240,5.7240,2
2010-01-14,19:35:00,5.7240,5.7290,5.7240,5.7280,47
2010-01-14,19:40:00,5.7280,5.7320,5.7280,5.7320,6
2010-01-14,19:45:00,5.7330,5.7370,5.7330,5.7360,38
2010-01-14,19:50:00,5.7360,5.7360,5.7270,5.7270,5
2010-01-14,19:55:00,5.7270,5.7270,5.7260,5.7260,3
2010-01-14,20:00:00,5.7310,5.7380,5.7310,5.7370,37
2010-01-14,20:05:00,5.7360,5.7360,5.7360,5.7360,2
2010-01-14,20:15:00,5.7350,5.7620,5.7350,5.7620,41
2010-01-14,20:20:00,5.7620,5.7620,5.7550,5.7550,61
2010-01-14,20:25:00,5.7570,5.7600,5.7550,5.7600,25
2010-01-14,20:30:00,5.7580,5.7580,5.7390,5.7390,64
2010-01-14,20:35:00,5.7450,5.7470,5.7400,5.7450,41
2010-01-14,20:40:00,5.7410,5.7560,5.7370,5.7410,64
2010-01-14,20:45:00,5.7400,5.7430,5.7390,5.7400,12
2010-01-14,20:50:00,5.7430,5.7600,5.7400,5.7560,127
2010-01-14,20:55:00,5.7560,5.7580,5.7440,5.7500,77
2010-01-14,21:00:00,5.7500,5.7610,5.7490,5.7550,171
2010-01-14,21:05:00,5.7530,5.7540,5.7390,5.7500,112
2010-01-14,21:10:00,5.7510,5.7510,5.7150,5.7230,255
2010-01-14,21:15:00,5.7210,5.7380,5.7180,5.7330,206
2010-01-14,21:20:00,5.7350,5.7360,5.6950,5.7150,701
2010-01-14,21:25:00,5.7140,5.7330,5.7070,5.7130,256
2010-01-14,21:30:00,5.7120,5.7670,5.6980,5.7270,1054
2010-01-14,21:35:00,5.7250,5.7320,5.7130,5.7230,423
2010-01-14,21:40:00,5.7240,5.7250,5.6970,5.7130,536
2010-01-14,21:45:00,5.7110,5.7540,5.7080,5.7490,638
2010-01-14,21:50:00,5.7510,5.7580,5.7440,5.7530,374
2010-01-14,21:55:00,5.7540,5.7570,5.7360,5.7400,482
2010-01-14,22:00:00,5.7400,5.7550,5.7240,5.7470,888
2010-01-14,22:05:00,5.7480,5.8040,5.7400,5.7870,1164
2010-01-14,22:10:00,5.7850,5.7880,5.7740,5.7750,672
2010-01-14,22:15:00,5.7770,5.7780,5.7550,5.7640,568
2010-01-14,22:20:00,5.7640,5.7730,5.7590,5.7700,334
2010-01-14,22:25:00,5.7700,5.7720,5.7580,5.7640,333
2010-01-14,22:30:00,5.7640,5.7860,5.7640,5.7800,547
2010-01-14,22:35:00,5.7800,5.7840,5.7710,5.7810,635
2010-01-14,22:40:00,5.7810,5.7900,5.7760,5.7870,708
2010-01-14,22:45:00,5.7880,5.7950,5.7760,5.7830,697
2010-01-14,22:50:00,5.7850,5.7920,5.7820,5.7900,528
2010-01-14,22:55:00,5.7890,5.7910,5.7780,5.7820,502
2010-01-14,23:00:00,5.7820,5.7830,5.7750,5.7800,510
2010-01-14,23:05:00,5.7820,5.7840,5.7610,5.7670,452
2010-01-14,23:10:00,5.7670,5.7670,5.7340,5.7360,1451
2010-01-14,23:15:00,5.7390,5.7480,5.7320,5.7430,818
2010-01-14,23:20:00,5.7430,5.7450,5.7000,5.7140,1321
2010-01-14,23:25:00,5.7140,5.7170,5.5370,5.6350,4326
2010-01-14,23:30:00,5.6410,5.6450,5.5100,5.5850,10053
2010-01-14,23:35:00,5.5850,5.6000,5.5260,5.5950,4407
2010-01-14,23:40:00,5.5950,5.6070,5.5520,5.5580,4212
2010-01-14,23:45:00,5.5560,5.5750,5.5390,5.5470,3676
2010-01-14,23:50:00,5.5460,5.5840,5.5390,5.5820,2796
2010-01-14,23:55:00,5.5820,5.5860,5.5550,5.5640,1626
2010-01-15,00:00:00,5.5640,5.5640,5.5440,5.5570,1823
2010-01-15,00:05:00,5.5580,5.5620,5.5490,5.5530,1107
2010-01-15,00:10:00,5.5540,5.5880,5.5520,5.5820,1466
2010-01-15,00:15:00,5.5810,5.5820,5.5730,5.5780,501
2010-01-15,00:20:00,5.5780,5.5880,5.5740,5.5740,945
2010-01-15,00:25:00,5.5740,5.5840,5.5640,5.5670,1303
2010-01-15,00:30:00,5.5660,5.5730,5.5460,5.5510,897
2010-01-15,00:35:00,5.5510,5.5520,5.5330,5.5390,1305
2010-01-15,00:40:00,5.5390,5.5390,5.5280,5.5380,1048
2010-01-15,00:45:00,5.5390,5.5530,5.5220,5.5260,1075
2010-01-15,00:50:00,5.5260,5.5300,5.4840,5.5020,3436
2010-01-15,00:55:00,5.5030,5.5250,5.4920,5.5210,1789
2010-01-15,01:00:00,5.5240,5.5270,5.5070,5.5130,766
2010-01-15,01:05:00,5.5140,5.5160,5.4920,5.4920,801
2010-01-15,01:10:00,5.4930,5.4990,5.4830,5.4910,1268
2010-01-15,01:15:00,5.4940,5.5130,5.4900,5.4990,880
2010-01-15,01:20:00,5.4990,5.5180,5.4960,5.5180,468
2010-01-15,01:25:00,5.5180,5.5380,5.5080,5.5340,1113
2010-01-15,01:30:00,5.5340,5.5450,5.5270,5.5410,488
2010-01-15,01:35:00,5.5440,5.5500,5.5210,5.5250,995
2010-01-15,01:40:00,5.5250,5.5270,5.4970,5.5070,642
2010-01-15,01:45:00,5.5060,5.5100,5.5000,5.5080,187
2010-01-15,01:50:00,5.5100,5.5170,5.5020,5.5030,339
2010-01-15,01:55:00,5.5010,5.5090,5.4940,5.5020,498
2010-01-15,02:00:00,5.5030,5.5040,5.4910,5.4950,503
2010-01-15,02:05:00,5.4940,5.5050,5.4930,5.4970,319
2010-01-15,02:10:00,5.4980,5.5020,5.4980,5.5000,164
2010-01-15,02:15:00,5.4980,5.5190,5.4940,5.5180,468
2010-01-15,02:20:00,5.5180,5.5190,5.5130,5.5170,175
2010-01-15,02:25:00,5.5170,5.5440,5.5170,5.5350,553
2010-01-15,02:30:00,5.5350,5.5470,5.5290,5.5360,540
2010-01-15,02:35:00,5.5350,5.5470,5.5330,5.5380,442
2010-01-15,02:40:00,5.5390,5.5530,5.5330,5.5350,663
2010-01-15,02:45:00,5.5360,5.5430,5.5350,5.5380,344
2010-01-15,02:50:00,5.5390,5.5700,5.5270,5.5600,948
2010-01-15,02:55:00,5.5590,5.5600,5.5390,5.5490,575
2010-01-15,03:00:00,5.5500,5.5570,5.5400,5.5540,573
2010-01-15,03:05:00,5.5510,5.5850,5.5510,5.5730,1697
2010-01-15,03:10:00,5.5740,5.5840,5.5550,5.5610,903
2010-01-15,03:15:00,5.5600,5.5830,5.5570,5.5820,969
2010-01-15,03:20:00,5.5820,5.5860,5.5610,5.5690,1017
2010-01-15,03:25:00,5.5700,5.5930,5.5690,5.5840,4592
2010-01-15,03:30:00,5.5840,5.5850,5.5680,5.5820,1081
2010-01-15,03:35:00,5.5810,5.5880,5.5770,5.5800,98
2010-01-15,03:40:00,5.5800,5.5860,5.5790,5.5840,140
2010-01-15,03:45:00,5.5830,5.5850,5.5780,5.5810,74
2010-01-15,03:50:00,5.5810,5.5810,5.5740,5.5750,80
2010-01-15,03:55:00,5.5750,5.5880,5.5680,5.5730,113
2010-01-15,04:00:00,5.5720,5.5770,5.5710,5.5760,68
2010-01-15,04:05:00,5.5770,5.5770,5.5690,5.5690,75
2010-01-15,04:10:00,5.5700,5.5710,5.5510,5.5530,269
2010-01-15,04:15:00,5.5540,5.5580,5.5520,5.5520,67
2010-01-15,04:20:00,5.5520,5.5540,5.5460,5.5500,133
2010-01-15,04:25:00,5.5500,5.5630,5.5490,5.5600,153
2010-01-15,04:30:00,5.5630,5.5720,5.5600,5.5690,120
2010-01-15,04:35:00,5.5680,5.5730,5.5650,5.5730,213
2010-01-15,04:40:00,5.5730,5.5740,5.5680,5.5740,112
2010-01-15,04:45:00,5.5740,5.5740,5.5640,5.5670,56
2010-01-15,04:50:00,5.5640,5.5760,5.5640,5.5750,150
2010-01-15,04:55:00,5.5740,5.5990,5.5720,5.5830,450
2010-01-15,05:00:00,5.5830,5.5930,5.5800,5.5890,47
2010-01-15,05:05:00,5.5900,5.5950,5.5880,5.5950,62
2010-01-15,05:10:00,5.5950,5.5970,5.5920,5.5970,18
2010-01-15,05:15:00,5.5950,5.5990,5.5930,5.5930,22
2010-01-15,05:20:00,5.5920,5.5950,5.5890,5.5930,35
2010-01-15,05:25:00,5.5910,5.6020,5.5910,5.6000,55
2010-01-15,05:30:00,5.5970,5.6000,5.5970,5.6000,10
2010-01-15,05:35:00,5.6000,5.6030,5.5880,5.6010,19
2010-01-15,05:40:00,5.6000,5.6000,5.5900,5.5900,39
2010-01-15,05:45:00,5.5890,5.5990,5.5880,5.5970,33
2010-01-15,05:50:00,5.5990,5.6040,5.5950,5.6010,47
2010-01-15,05:55:00,5.6010,5.6070,5.6010,5.6070,73
2010-01-15,06:00:00,5.6070,5.6120,5.6000,5.6040,59
2010-01-15,06:05:00,5.6020,5.6020,5.5990,5.6000,4
2010-01-15,06:10:00,5.6000,5.6000,5.5950,5.5950,13
2010-01-15,06:15:00,5.5880,5.5880,5.5880,5.5880,1
2010-01-15,07:00:00,5.5870,5.5960,5.5870,5.5940,5
2010-01-15,07:05:00,5.5940,5.6040,5.5940,5.6040,35
2010-01-15,07:10:00,5.6000,5.6000,5.6000,5.6000,1
2010-01-15,07:20:00,5.5950,5.6040,5.5950,5.6040,8
2010-01-15,07:25:00,5.6000,5.6000,5.5910,5.5910,11
2010-01-15,07:35:00,5.5920,5.5920,5.5920,5.5920,1
2010-01-15,07:40:00,5.5950,5.5950,5.5950,5.5950,1
2010-01-15,07:45:00,5.5930,5.5930,5.5930,5.5930,1
2010-01-15,07:50:00,5.5950,5.5950,5.5910,5.5910,3
2010-01-15,07:55:00,5.5890,5.5930,5.5890,5.5930,3
2010-01-15,08:10:00,5.5940,5.5940,5.5940,5.5940,7
2010-01-15,08:15:00,5.5940,5.5940,5.5940,5.5940,1
2010-01-15,08:20:00,5.5940,5.5940,5.5940,5.5940,2
2010-01-15,08:25:00,5.5940,5.5940,5.5920,5.5920,5
2010-01-15,08:40:00,5.5900,5.5900,5.5900,5.5900,1
2010-01-15,08:45:00,5.5900,5.5900,5.5880,5.5880,8
2010-01-15,08:50:00,5.5880,5.5880,5.5880,5.5880,1
2010-01-15,08:55:00,5.5880,5.5890,5.5880,5.5880,3
2010-01-15,09:05:00,5.5870,5.5870,5.5870,5.5870,1
2010-01-15,09:15:00,5.5880,5.5880,5.5880,5.5880,1
2010-01-15,09:20:00,5.5880,5.5890,5.5880,5.5890,6
2010-01-15,09:30:00,5.5880,5.5880,5.5880,5.5880,1
2010-01-15,09:50:00,5.5870,5.5870,5.5860,5.5860,5
2010-01-15,09:55:00,5.5860,5.5860,5.5860,5.5860,2
2010-01-15,10:10:00,5.5860,5.5860,5.5860,5.5860,1
2010-01-15,10:20:00,5.5860,5.5860,5.5860,5.5860,1
2010-01-15,10:25:00,5.5860,5.5860,5.5850,5.5860,4
2010-01-15,10:30:00,5.5850,5.5850,5.5850,5.5850,2
2010-01-15,10:35:00,5.5830,5.5830,5.5800,5.5810,18
2010-01-15,10:40:00,5.5800,5.5810,5.5800,5.5810,3
2010-01-15,10:45:00,5.5810,5.5810,5.5810,5.5810,2
2010-01-15,10:50:00,5.5800,5.5800,5.5800,5.5800,4
2010-01-15,10:55:00,5.5800,5.5800,5.5730,5.5730,14
2010-01-15,11:20:00,5.5740,5.5740,5.5740,5.5740,1
2010-01-15,11:25:00,5.5740,5.5740,5.5730,5.5730,4
2010-01-15,11:30:00,5.5900,5.6020,5.5900,5.6020,7
2010-01-15,11:35:00,5.5850,5.5850,5.5850,5.5850,1
2010-01-15,11:50:00,5.5760,5.5760,5.5760,5.5760,1
2010-01-15,12:05:00,5.5740,5.5740,5.5740,5.5740,1
2010-01-15,12:10:00,5.5760,5.5830,5.5750,5.5750,6
2010-01-15,12:15:00,5.5760,5.5760,5.5760,5.5760,1
2010-01-15,12:20:00,5.5730,5.5730,5.5730,5.5730,7
2010-01-15,12:25:00,5.5720,5.5720,5.5700,5.5700,14
2010-01-15,12:30:00,5.5700,5.5700,5.5540,5.5550,30
2010-01-15,12:35:00,5.5550,5.5590,5.5530,5.5590,4
2010-01-15,12:45:00,5.5550,5.5560,5.5550,5.5560,4
2010-01-15,12:50:00,5.5570,5.5670,5.5570,5.5670,10
2010-01-15,12:55:00,5.5660,5.5690,5.5650,5.5650,5
2010-01-15,13:10:00,5.5580,5.5580,5.5580,5.5580,2
2010-01-15,13:25:00,5.5580,5.5580,5.5580,5.5580,2
2010-01-15,13:40:00,5.5550,5.5550,5.5530,5.5530,4
2010-01-15,13:45:00,5.5540,5.5540,5.5540,5.5540,3
2010-01-15,13:50:00,5.5540,5.5540,5.5540,5.5540,1
2010-01-15,14:00:00,5.5540,5.5540,5.5540,5.5540,1
2010-01-15,14:10:00,5.5540,5.5540,5.5520,5.5520,3
2010-01-15,14:15:00,5.5540,5.5540,5.5540,5.5540,1
2010-01-15,14:20:00,5.5520,5.5520,5.5520,5.5520,1
2010-01-15,14:55:00,5.5540,5.5540,5.5540,5.5540,1
2010-01-15,15:20:00,5.5550,5.5550,5.5550,5.5550,1
2010-01-15,15:25:00,5.5520,5.5520,5.5490,5.5520,9
2010-01-15,15:30:00,5.5500,5.5500,5.5500,5.5500,2
2010-01-15,15:35:00,5.5500,5.5500,5.5500,5.5500,1
2010-01-15,15:40:00,5.5490,5.5490,5.5470,5.5470,15
2010-01-15,15:45:00,5.5450,5.5450,5.5300,5.5320,57
2010-01-15,15:50:00,5.5310,5.5360,5.5250,5.5320,35
2010-01-15,16:00:00,5.5340,5.5350,5.5250,5.5260,16
2010-01-15,16:05:00,5.5250,5.5260,5.5250,5.5250,3
2010-01-15,16:10:00,5.5250,5.5250,5.5230,5.5230,19
2010-01-15,16:15:00,5.5300,5.5360,5.5300,5.5360,4
2010-01-15,16:25:00,5.5380,5.5470,5.5380,5.5470,16
2010-01-15,16:35:00,5.5380,5.5380,5.5380,5.5380,1
2010-01-15,16:40:00,5.5380,5.5380,5.5380,5.5380,1
2010-01-15,16:50:00,5.5400,5.5480,5.5400,5.5480,18
2010-01-15,16:55:00,5.5540,5.5580,5.5540,5.5580,7
2010-01-15,17:00:00,5.5570,5.5590,5.5490,5.5490,6
2010-01-15,17:05:00,5.5490,5.5490,5.5420,5.5480,25
2010-01-15,17:15:00,5.5440,5.5440,5.5440,5.5440,1
2010-01-15,17:20:00,5.5450,5.5500,5.5450,5.5500,4
2010-01-15,17:25:00,5.5420,5.5420,5.5420,5.5420,6
2010-01-15,17:35:00,5.5420,5.5470,5.5270,5.5470,25
2010-01-15,17:40:00,5.5430,5.5430,5.5360,5.5360,3
2010-01-15,17:55:00,5.5460,5.5460,5.5440,5.5440,2
2010-01-15,18:00:00,5.5480,5.5530,5.5480,5.5530,4
2010-01-15,18:05:00,5.5510,5.5520,5.5450,5.5450,7
2010-01-15,18:10:00,5.5500,5.5500,5.5490,5.5490,3
2010-01-15,18:15:00,5.5480,5.5500,5.5480,5.5500,5
2010-01-15,18:25:00,5.5480,5.5500,5.5470,5.5470,10
2010-01-15,18:30:00,5.5450,5.5520,5.5450,5.5520,8
2010-01-15,18:35:00,5.5510,5.5510,5.5430,5.5430,8
2010-01-15,18:40:00,5.5440,5.5440,5.5430,5.5430,7
2010-01-15,18:45:00,5.5430,5.5430,5.5420,5.5430,9
2010-01-15,19:00:00,5.5290,5.5420,5.5230,5.5400,62
2010-01-15,19:05:00,5.5350,5.5350,5.5320,5.5340,4
2010-01-15,19:10:00,5.5380,5.5380,5.5280,5.5310,18
2010-01-15,19:15:00,5.5330,5.5330,5.5310,5.5310,2
2010-01-15,19:20:00,5.5320,5.5330,5.5320,5.5330,2
2010-01-15,19:25:00,5.5320,5.5320,5.5190,5.5200,44
2010-01-15,19:30:00,5.5200,5.5270,5.5190,5.5270,25
2010-01-15,19:35:00,5.5300,5.5300,5.5300,5.5300,3
2010-01-15,19:40:00,5.5350,5.5400,5.5350,5.5400,20
2010-01-15,19:45:00,5.5410,5.5410,5.5360,5.5360,2
2010-01-15,19:50:00,5.5370,5.5370,5.5370,5.5370,1
2010-01-15,19:55:00,5.5400,5.5430,5.5400,5.5430,34
2010-01-15,20:00:00,5.5340,5.5360,5.5340,5.5360,2
2010-01-15,20:05:00,5.5310,5.5310,5.5240,5.5300,19
2010-01-15,20:10:00,5.5300,5.5400,5.5230,5.5310,55
2010-01-15,20:15:00,5.5360,5.5370,5.5360,5.5370,7
2010-01-15,20:20:00,5.5370,5.5380,5.5370,5.5380,2
2010-01-15,20:30:00,5.5310,5.5420,5.5310,5.5420,17
2010-01-15,20:35:00,5.5410,5.5500,5.5400,5.5430,38
2010-01-15,20:40:00,5.5430,5.5500,5.5420,5.5500,36
2010-01-15,20:45:00,5.5500,5.5670,5.5470,5.5640,80
2010-01-15,20:50:00,5.5660,5.5690,5.5460,5.5580,136
2010-01-15,20:55:00,5.5570,5.5800,5.5570,5.5740,127
2010-01-15,21:00:00,5.5750,5.5960,5.5750,5.5960,206
2010-01-15,21:05:00,5.5910,5.6290,5.5900,5.6130,587
2010-01-15,21:10:00,5.6130,5.6220,5.6080,5.6090,206
2010-01-15,21:15:00,5.6110,5.6130,5.5900,5.5980,304
2010-01-15,21:20:00,5.5970,5.6280,5.5930,5.6100,316
2010-01-15,21:25:00,5.6130,5.6570,5.6110,5.6540,838
2010-01-15,21:30:00,5.6570,5.6690,5.6410,5.6440,561
2010-01-15,21:35:00,5.6410,5.6550,5.6390,5.6510,316
2010-01-15,21:40:00,5.6500,5.6500,5.6400,5.6430,212
2010-01-15,21:45:00,5.6440,5.6460,5.6400,5.6430,208
2010-01-15,21:50:00,5.6430,5.6440,5.6210,5.6310,405
2010-01-15,21:55:00,5.6300,5.6570,5.6280,5.6400,436
2010-01-15,22:00:00,5.6410,5.6780,5.6260,5.6580,1553
2010-01-15,22:05:00,5.6590,5.6760,5.6530,5.6750,992
2010-01-15,22:10:00,5.6750,5.6870,5.6530,5.6550,1440
2010-01-15,22:15:00,5.6580,5.6630,5.6370,5.6450,899
2010-01-15,22:20:00,5.6440,5.6650,5.6420,5.6650,550
2010-01-15,22:25:00,5.6630,5.6690,5.6540,5.6540,655
2010-01-15,22:30:00,5.6540,5.6630,5.6320,5.6480,802
2010-01-15,22:35:00,5.6460,5.6730,5.6460,5.6700,885
2010-01-15,22:40:00,5.6710,5.6750,5.6650,5.6710,641
2010-01-15,22:45:00,5.6710,5.6870,5.6680,5.6760,1289
2010-01-15,22:50:00,5.6780,5.6930,5.6770,5.6830,818
2010-01-15,22:55:00,5.6840,5.6880,5.6700,5.6760,1169
2010-01-15,23:00:00,5.6770,5.6890,5.6710,5.6780,679
2010-01-15,23:05:00,5.6770,5.6810,5.6600,5.6670,550
2010-01-15,23:10:00,5.6660,5.6760,5.6630,5.6640,842
2010-01-15,23:15:00,5.6640,5.6750,5.6620,5.6670,573
2010-01-15,23:20:00,5.6650,5.6830,5.6650,5.6780,1058
2010-01-15,23:25:00,5.6800,5.6890,5.6600,5.6610,1060
2010-01-15,23:30:00,5.6620,5.6650,5.6460,5.6640,888
2010-01-15,23:35:00,5.6630,5.6780,5.6610,5.6740,655
2010-01-15,23:40:00,5.6730,5.6760,5.6430,5.6430,1013
2010-01-15,23:45:00,5.6450,5.6690,5.6390,5.6670,617
2010-01-15,23:50:00,5.6670,5.6730,5.6600,5.6600,504
2010-01-15,23:55:00,5.6600,5.6620,5.6470,5.6560,569
2010-01-16,00:00:00,5.6550,5.6740,5.6530,5.6710,467
2010-01-16,00:05:00,5.6710,5.6850,5.6700,5.6790,839
2010-01-16,00:10:00,5.6780,5.6810,5.6660,5.6670,280
2010-01-16,00:15:00,5.6670,5.6770,5.6620,5.6710,429
2010-01-16,00:20:00,5.6710,5.6790,5.6700,5.6770,191
2010-01-16,00:25:00,5.6780,5.6780,5.6550,5.6620,534
2010-01-16,00:30:00,5.6600,5.6680,5.6580,5.6610,328
2010-01-16,00:35:00,5.6620,5.7150,5.6610,5.7100,2063
2010-01-16,00:40:00,5.7110,5.7230,5.7060,5.7130,1877
2010-01-16,00:45:00,5.7160,5.7240,5.7060,5.7100,1132
2010-01-16,00:50:00,5.7110,5.7150,5.7060,5.7070,270
2010-01-16,00:55:00,5.7070,5.7200,5.7010,5.7180,565
2010-01-16,01:00:00,5.7190,5.7320,5.7160,5.7240,1226
2010-01-16,01:05:00,5.7230,5.7260,5.7210,5.7220,359
2010-01-16,01:10:00,5.7220,5.7240,5.7080,5.7110,394
2010-01-16,01:15:00,5.7140,5.7160,5.7030,5.7050,360
2010-01-16,01:20:00,5.7050,5.7090,5.6970,5.7080,339
2010-01-16,01:25:00,5.7070,5.7090,5.7000,5.7040,212
2010-01-16,01:30:00,5.7040,5.7110,5.7030,5.7110,190
2010-01-16,01:35:00,5.7120,5.7190,5.6970,5.6970,716
2010-01-16,01:40:00,5.6970,5.7030,5.6910,5.6970,427
2010-01-16,01:45:00,5.6960,5.7020,5.6960,5.7020,126
2010-01-16,01:50:00,5.7040,5.7200,5.7040,5.7120,388
2010-01-16,01:55:00,5.7140,5.7240,5.7090,5.7090,433
2010-01-16,02:00:00,5.7100,5.7230,5.7090,5.7190,467
2010-01-16,02:05:00,5.7170,5.7210,5.7010,5.7100,248
2010-01-16,02:10:00,5.7100,5.7170,5.7090,5.7170,105
2010-01-16,02:15:00,5.7170,5.7180,5.6940,5.6970,390
2010-01-16,02:20:00,5.6970,5.7040,5.6940,5.7000,243
2010-01-16,02:25:00,5.7020,5.7100,5.7020,5.7050,219
2010-01-16,02:30:00,5.7060,5.7180,5.7060,5.7170,302
2010-01-16,02:35:00,5.7170,5.7170,5.6950,5.6960,492
2010-01-16,02:40:00,5.6960,5.7130,5.6960,5.7060,386
2010-01-16,02:45:00,5.7070,5.7150,5.6960,5.7030,500
2010-01-16,02:50:00,5.7050,5.7150,5.6940,5.6950,335
2010-01-16,02:55:00,5.6950,5.7070,5.6890,5.7070,763
2010-01-16,03:00:00,5.7050,5.7060,5.6940,5.7000,358
2010-01-16,03:05:00,5.7000,5.7000,5.6690,5.6810,1189
2010-01-16,03:10:00,5.6830,5.6950,5.6790,5.6900,458
2010-01-16,03:15:00,5.6920,5.6950,5.6790,5.6820,509
2010-01-16,03:20:00,5.6810,5.6810,5.6620,5.6750,672
2010-01-16,03:25:00,5.6730,5.6990,5.6730,5.6900,2655
2010-01-16,03:30:00,5.6900,5.6920,5.6820,5.6860,497
2010-01-16,03:35:00,5.6850,5.6910,5.6810,5.6840,213
2010-01-16,03:40:00,5.6850,5.6910,5.6830,5.6880,191
2010-01-16,03:45:00,5.6880,5.6920,5.6880,5.6890,68
2010-01-16,03:50:00,5.6880,5.7000,5.6870,5.6990,201
2010-01-16,03:55:00,5.6980,5.7030,5.6910,5.6940,167
2010-01-16,04:00:00,5.6940,5.6990,5.6910,5.6970,113
2010-01-16,04:05:00,5.6980,5.7020,5.6950,5.7020,153
2010-01-16,04:10:00,5.7030,5.7030,5.6950,5.6960,81
2010-01-16,04:15:00,5.6950,5.6950,5.6930,5.6930,11
2010-01-16,04:20:00,5.6930,5.6940,5.6910,5.6930,109
2010-01-16,04:25:00,5.6930,5.6980,5.6920,5.6960,107
2010-01-16,04:30:00,5.6980,5.7000,5.6930,5.6960,118
2010-01-16,04:35:00,5.6960,5.6980,5.6940,5.6960,98
2010-01-16,04:40:00,5.6950,5.6950,5.6890,5.6920,101
2010-01-16,04:45:00,5.6900,5.6920,5.6850,5.6850,107
2010-01-16,04:50:00,5.6860,5.6870,5.6780,5.6780,74
2010-01-16,04:55:00,5.6780,5.6800,5.6720,5.6720,127
2010-01-16,05:00:00,5.6760,5.6790,5.6720,5.6790,77
2010-01-16,05:05:00,5.6760,5.6940,5.6760,5.6920,40
2010-01-16,05:10:00,5.6910,5.6940,5.6870,5.6930,17
2010-01-16,05:45:00,5.6910,5.6910,5.6910,5.6910,1
2010-01-18,07:00:00,5.6400,5.6400,5.6120,5.6170,97
2010-01-18,07:05:00,5.6170,5.6240,5.6120,5.6240,3
2010-01-18,07:10:00,5.6240,5.6250,5.6240,5.6250,2
2010-01-18,07:15:00,5.6200,5.6230,5.6110,5.6230,15
2010-01-18,07:20:00,5.6220,5.6240,5.6060,5.6140,26
2010-01-18,07:25:00,5.6170,5.6170,5.6100,5.6130,33
2010-01-18,07:30:00,5.6110,5.6110,5.6040,5.6040,19
2010-01-18,07:35:00,5.6070,5.6070,5.6050,5.6050,6
2010-01-18,07:40:00,5.6050,5.6050,5.6020,5.6020,9
2010-01-18,07:45:00,5.6070,5.6070,5.6070,5.6070,1
2010-01-18,07:50:00,5.6070,5.6070,5.6070,5.6070,1
2010-01-18,07:55:00,5.6080,5.6080,5.6080,5.6080,5
2010-01-18,08:00:00,5.6080,5.6080,5.6050,5.6080,7
2010-01-18,08:05:00,5.6040,5.6130,5.6040,5.6130,7
2010-01-18,08:20:00,5.6100,5.6100,5.6100,5.6100,1
2010-01-18,08:35:00,5.6120,5.6140,5.6120,5.6140,13
2010-01-18,08:40:00,5.6150,5.6150,5.6150,5.6150,2
2010-01-18,08:45:00,5.6160,5.6160,5.6160,5.6160,1
2010-01-18,08:55:00,5.6200,5.6210,5.6200,5.6210,2
2010-01-18,09:00:00,5.6210,5.6290,5.6200,5.6200,25
2010-01-18,09:05:00,5.6200,5.6200,5.6100,5.6150,11
2010-01-18,09:10:00,5.6100,5.6100,5.6100,5.6100,3
2010-01-18,09:15:00,5.6100,5.6100,5.6060,5.6060,13
2010-01-18,09:20:00,5.6050,5.6050,5.5800,5.5910,175
2010-01-18,09:25:00,5.5980,5.6070,5.5910,5.6070,7
2010-01-18,09:30:00,5.6000,5.6060,5.6000,5.6060,3
2010-01-18,09:40:00,5.5970,5.5970,5.5970,5.5970,2
2010-01-18,09:45:00,5.5960,5.6100,5.5960,5.6100,9
2010-01-18,09:50:00,5.6180,5.6180,5.6180,5.6180,1
2010-01-18,09:55:00,5.6140,5.6160,5.6140,5.6160,3
2010-01-18,10:05:00,5.6080,5.6080,5.6050,5.6050,2
2010-01-18,10:10:00,5.6120,5.6130,5.6120,5.6130,2
2010-01-18,10:20:00,5.6070,5.6070,5.6070,5.6070,1
2010-01-18,10:25:00,5.6150,5.6240,5.6150,5.6200,8
2010-01-18,10:30:00,5.6180,5.6220,5.6180,5.6220,3
2010-01-18,10:35:00,5.6220,5.6220,5.6220,5.6220,1
2010-01-18,10:40:00,5.6180,5.6190,5.6160,5.6190,12
2010-01-18,10:50:00,5.6220,5.6220,5.6220,5.6220,5
2010-01-18,10:55:00,5.6240,5.6240,5.6240,5.6240,2
2010-01-18,11:10:00,5.6200,5.6200,5.6200,5.6200,2
2010-01-18,11:15:00,5.6190,5.6190,5.6190,5.6190,1
2010-01-18,11:20:00,5.6240,5.6310,5.6240,5.6310,9
2010-01-18,11:25:00,5.6190,5.6190,5.6190,5.6190,1
2010-01-18,11:30:00,5.6240,5.6290,5.6240,5.6290,2
2010-01-18,12:00:00,5.6290,5.6310,5.6290,5.6310,4
2010-01-18,12:10:00,5.6300,5.6300,5.6300,5.6300,1
2010-01-18,12:20:00,5.6320,5.6320,5.6320,5.6320,1
2010-01-18,12:25:00,5.6330,5.6340,5.6300,5.6300,7
2010-01-18,12:30:00,5.6330,5.6570,5.6330,5.6570,29
2010-01-18,12:35:00,5.6550,5.6580,5.6490,5.6500,51
2010-01-18,12:40:00,5.6530,5.6530,5.6520,5.6530,4
2010-01-18,12:45:00,5.6520,5.6520,5.6520,5.6520,1
2010-01-18,12:50:00,5.6530,5.6530,5.6390,5.6530,11
2010-01-18,12:55:00,5.6510,5.6510,5.6410,5.6510,11
2010-01-18,13:00:00,5.6540,5.6590,5.6530,5.6530,9
2010-01-18,13:05:00,5.6540,5.6540,5.6540,5.6540,1
2010-01-18,13:10:00,5.6570,5.6570,5.6550,5.6550,2
2010-01-18,13:25:00,5.6590,5.6590,5.6580,5.6580,2
2010-01-18,13:30:00,5.6580,5.6660,5.6580,5.6660,19
2010-01-18,13:35:00,5.6640,5.6640,5.6640,5.6640,1
2010-01-18,13:40:00,5.6640,5.6640,5.6640,5.6640,2
2010-01-18,13:45:00,5.6650,5.6670,5.6650,5.6670,3
2010-01-18,13:50:00,5.6680,5.6680,5.6500,5.6520,18
2010-01-18,14:00:00,5.6550,5.6550,5.6550,5.6550,1
2010-01-18,14:10:00,5.6610,5.6610,5.6610,5.6610,1
2010-01-18,14:15:00,5.6640,5.6640,5.6570,5.6570,2
2010-01-18,14:20:00,5.6620,5.6620,5.6620,5.6620,1
2010-01-18,14:30:00,5.6610,5.6630,5.6610,5.6630,2
2010-01-18,14:35:00,5.6640,5.6660,5.6630,5.6660,4
2010-01-18,14:40:00,5.6670,5.6680,5.6640,5.6660,6
2010-01-18,14:45:00,5.6700,5.6700,5.6700,5.6700,1
2010-01-18,14:50:00,5.6670,5.6670,5.6650,5.6650,3
2010-01-18,14:55:00,5.6650,5.6650,5.6650,5.6650,1
2010-01-18,15:00:00,5.6690,5.6690,5.6660,5.6680,3
2010-01-18,15:05:00,5.6680,5.6680,5.6680,5.6680,1
2010-01-18,15:10:00,5.6670,5.6690,5.6670,5.6690,4
2010-01-18,15:20:00,5.6650,5.6650,5.6500,5.6580,23
2010-01-18,15:25:00,5.6580,5.6580,5.6550,5.6560,8
2010-01-18,15:30:00,5.6540,5.6550,5.6540,5.6550,2
2010-01-18,15:35:00,5.6580,5.6580,5.6580,5.6580,1
2010-01-18,15:40:00,5.6550,5.6550,5.6550,5.6550,1
2010-01-18,16:00:00,5.6510,5.6550,5.6510,5.6550,6
2010-01-18,16:05:00,5.6560,5.6580,5.6560,5.6580,3
2010-01-18,16:10:00,5.6570,5.6570,5.6540,5.6540,7
2010-01-18,16:15:00,5.6540,5.6540,5.6540,5.6540,1
2010-01-18,16:20:00,5.6510,5.6530,5.6510,5.6530,2
2010-01-18,16:25:00,5.6580,5.6580,5.6580,5.6580,11
2010-01-18,16:35:00,5.6570,5.6570,5.6430,5.6530,17
2010-01-18,16:45:00,5.6560,5.6560,5.6500,5.6500,5
2010-01-18,16:50:00,5.6580,5.6580,5.6580,5.6580,30
2010-01-18,16:55:00,5.6570,5.6570,5.6570,5.6570,1
2010-01-18,17:00:00,5.6550,5.6580,5.6550,5.6580,3
2010-01-18,17:05:00,5.6550,5.6570,5.6500,5.6570,9
2010-01-18,17:15:00,5.6560,5.6570,5.6400,5.6490,45
2010-01-18,17:20:00,5.6540,5.6550,5.6540,5.6550,5
2010-01-18,17:25:00,5.6560,5.6560,5.6560,5.6560,1
2010-01-18,17:30:00,5.6580,5.6580,5.6580,5.6580,7
2010-01-18,17:40:00,5.6580,5.6580,5.6580,5.6580,2
2010-01-18,17:45:00,5.6540,5.6540,5.6520,5.6520,3
2010-01-18,17:50:00,5.6520,5.6520,5.6510,5.6520,3
2010-01-18,17:55:00,5.6520,5.6520,5.6520,5.6520,1
2010-01-18,18:00:00,5.6520,5.6530,5.6510,5.6510,4
2010-01-18,18:05:00,5.6510,5.6560,5.6510,5.6530,5
2010-01-18,18:10:00,5.6560,5.6560,5.6530,5.6550,9
2010-01-18,18:15:00,5.6560,5.6580,5.6470,5.6470,6
2010-01-18,18:20:00,5.6580,5.6580,5.6560,5.6560,3
2010-01-18,18:25:00,5.6580,5.6580,5.6580,5.6580,5
2010-01-18,18:30:00,5.6580,5.6580,5.6550,5.6550,7
2010-01-18,18:35:00,5.6520,5.6520,5.6490,5.6490,7
2010-01-18,18:40:00,5.6550,5.6570,5.6530,5.6570,3
2010-01-18,18:50:00,5.6510,5.6540,5.6510,5.6540,4
2010-01-18,18:55:00,5.6520,5.6520,5.6410,5.6410,8
2010-01-18,19:00:00,5.6440,5.6440,5.6370,5.6380,57
2010-01-18,19:05:00,5.6370,5.6430,5.6370,5.6430,6
2010-01-18,19:10:00,5.6390,5.6390,5.6380,5.6380,5
2010-01-18,19:15:00,5.6380,5.6380,5.6370,5.6370,7
2010-01-18,19:20:00,5.6370,5.6380,5.6360,5.6380,6
2010-01-18,19:25:00,5.6380,5.6390,5.6380,5.6390,26
2010-01-18,19:30:00,5.6380,5.6380,5.6380,5.6380,1
2010-01-18,19:35:00,5.6380,5.6380,5.6310,5.6320,10
2010-01-18,19:40:00,5.6300,5.6330,5.6300,5.6310,6
2010-01-18,19:45:00,5.6330,5.6370,5.6270,5.6370,40
2010-01-18,19:50:00,5.6330,5.6330,5.6270,5.6270,8
2010-01-18,19:55:00,5.6300,5.6300,5.6300,5.6300,18
2010-01-18,20:00:00,5.6280,5.6300,5.6270,5.6300,10
2010-01-18,20:05:00,5.6280,5.6280,5.6250,5.6250,6
2010-01-18,20:10:00,5.6300,5.6300,5.6280,5.6280,4
2010-01-18,20:15:00,5.6300,5.6300,5.6300,5.6300,5
2010-01-18,20:20:00,5.6300,5.6300,5.6300,5.6300,10
2010-01-18,20:25:00,5.6280,5.6300,5.6280,5.6280,7
2010-01-18,20:30:00,5.6320,5.6320,5.6270,5.6270,5
2010-01-18,20:35:00,5.6290,5.6320,5.6290,5.6320,16
2010-01-18,20:40:00,5.6330,5.6580,5.6330,5.6580,40
2010-01-18,20:45:00,5.6550,5.6580,5.6360,5.6360,37
2010-01-18,20:50:00,5.6400,5.6400,5.6340,5.6340,4
2010-01-18,20:55:00,5.6370,5.6370,5.6330,5.6330,19
2010-01-18,21:00:00,5.6340,5.6340,5.6190,5.6220,66
2010-01-18,21:05:00,5.6270,5.6270,5.6150,5.6150,36
2010-01-18,21:10:00,5.6170,5.6230,5.6150,5.6230,27
2010-01-18,21:15:00,5.6230,5.6230,5.6150,5.6200,9
2010-01-18,21:20:00,5.6210,5.6260,5.6210,5.6250,12
2010-01-18,21:25:00,5.6230,5.6330,5.6230,5.6330,21
2010-01-18,21:30:00,5.6330,5.6330,5.6170,5.6190,41
2010-01-18,21:35:00,5.6240,5.6250,5.6150,5.6180,34
2010-01-18,21:40:00,5.6160,5.6290,5.6150,5.6160,53
2010-01-18,21:45:00,5.6170,5.6170,5.6030,5.6050,84
2010-01-18,21:50:00,5.6040,5.6120,5.5970,5.6030,91
2010-01-18,21:55:00,5.6020,5.6200,5.5930,5.6180,77
2010-01-18,22:00:00,5.6170,5.6170,5.5900,5.6130,240
2010-01-18,22:05:00,5.6070,5.6120,5.6010,5.6010,77
2010-01-18,22:10:00,5.6000,5.6020,5.5950,5.5970,47
2010-01-18,22:15:00,5.5940,5.5970,5.5850,5.5890,236
2010-01-18,22:20:00,5.5880,5.5930,5.5810,5.5910,186
2010-01-18,22:25:00,5.5850,5.5930,5.5840,5.5890,57
2010-01-18,22:30:00,5.5920,5.5930,5.5870,5.5910,63
2010-01-18,22:35:00,5.5880,5.5900,5.5820,5.5830,111
2010-01-18,22:40:00,5.5820,5.5830,5.5620,5.5700,406
2010-01-18,22:45:00,5.5720,5.5740,5.5670,5.5720,86
2010-01-18,22:50:00,5.5700,5.5770,5.5670,5.5680,88
2010-01-18,22:55:00,5.5680,5.5710,5.5680,5.5710,28
2010-01-18,23:00:00,5.5690,5.5720,5.5670,5.5710,44
2010-01-18,23:05:00,5.5720,5.5760,5.5720,5.5760,82
2010-01-18,23:10:00,5.5740,5.5760,5.5700,5.5750,136
2010-01-18,23:15:00,5.5730,5.5760,5.5700,5.5760,14
2010-01-18,23:20:00,5.5760,5.5860,5.5690,5.5750,138
2010-01-18,23:25:00,5.5750,5.5810,5.5720,5.5810,46
2010-01-18,23:30:00,5.5800,5.5920,5.5800,5.5920,101
2010-01-18,23:35:00,5.5910,5.5930,5.5870,5.5920,26
2010-01-18,23:40:00,5.5920,5.5970,5.5880,5.5940,65
2010-01-18,23:45:00,5.5950,5.5970,5.5870,5.5970,94
2010-01-18,23:50:00,5.5970,5.6000,5.5930,5.5980,81
2010-01-18,23:55:00,5.5990,5.5990,5.5810,5.5810,84
2010-01-19,00:00:00,5.5810,5.5930,5.5800,5.5930,73
2010-01-19,00:05:00,5.5910,5.5910,5.5880,5.5890,25
2010-01-19,00:10:00,5.5880,5.5900,5.5860,5.5900,73
2010-01-19,00:15:00,5.5900,5.5900,5.5870,5.5870,7
2010-01-19,00:20:00,5.5860,5.5920,5.5860,5.5920,32
2010-01-19,00:25:00,5.5880,5.6020,5.5880,5.5960,156
2010-01-19,00:30:00,5.5990,5.6030,5.5970,5.6030,45
2010-01-19,00:35:00,5.6000,5.6010,5.5970,5.5980,11
2010-01-19,00:40:00,5.5980,5.6030,5.5980,5.6030,26
2010-01-19,00:45:00,5.5980,5.6020,5.5980,5.5990,18
2010-01-19,00:50:00,5.6000,5.6030,5.6000,5.6030,27
2010-01-19,00:55:00,5.6020,5.6070,5.6020,5.6040,72
2010-01-19,01:00:00,5.6070,5.6120,5.5970,5.6120,39
2010-01-19,01:05:00,5.6030,5.6100,5.6030,5.6070,7
2010-01-19,01:10:00,5.6020,5.6110,5.6020,5.6110,17
2010-01-19,01:15:00,5.6120,5.6130,5.6020,5.6050,39
2010-01-19,01:20:00,5.6020,5.6030,5.5850,5.5930,37
2010-01-19,01:25:00,5.5900,5.5900,5.5870,5.5890,36
2010-01-19,01:30:00,5.5900,5.5980,5.5900,5.5910,30
2010-01-19,01:35:00,5.5920,5.5970,5.5920,5.5970,5
2010-01-19,01:40:00,5.5930,5.5970,5.5930,5.5960,4
2010-01-19,01:45:00,5.5940,5.5950,5.5900,5.5900,7
2010-01-19,01:50:00,5.5940,5.5980,5.5920,5.5930,9
2010-01-19,01:55:00,5.5920,5.5980,5.5860,5.5880,95
2010-01-19,02:00:00,5.5880,5.5940,5.5830,5.5830,57
2010-01-19,02:05:00,5.5840,5.5880,5.5840,5.5840,12
2010-01-19,02:10:00,5.5840,5.5960,5.5830,5.5870,59
2010-01-19,07:00:00,5.5760,5.5760,5.5600,5.5680,67
2010-01-19,07:05:00,5.5660,5.5680,5.5550,5.5580,154
2010-01-19,07:10:00,5.5580,5.5580,5.5580,5.5580,9
2010-01-19,07:15:00,5.5560,5.5580,5.5550,5.5580,15
2010-01-19,07:20:00,5.5550,5.5580,5.5550,5.5550,3
2010-01-19,07:25:00,5.5580,5.5580,5.5580,5.5580,14
2010-01-19,07:30:00,5.5580,5.5640,5.5580,5.5640,7
2010-01-19,07:35:00,5.5610,5.5610,5.5550,5.5550,17
2010-01-19,07:40:00,5.5550,5.5550,5.5550,5.5550,2
2010-01-19,07:45:00,5.5570,5.5690,5.5570,5.5620,12
2010-01-19,07:50:00,5.5630,5.5650,5.5630,5.5650,4
2010-01-19,08:00:00,5.5670,5.5670,5.5560,5.5560,29
2010-01-19,08:05:00,5.5590,5.5600,5.5590,5.5600,33
2010-01-19,08:10:00,5.5600,5.5600,5.5550,5.5560,55
2010-01-19,08:15:00,5.5560,5.5600,5.5550,5.5600,22
2010-01-19,08:20:00,5.5590,5.5600,5.5590,5.5600,2
2010-01-19,08:25:00,5.5600,5.5600,5.5570,5.5570,3
2010-01-19,08:30:00,5.5600,5.5600,5.5560,5.5560,7
2010-01-19,08:55:00,5.5560,5.5560,5.5560,5.5560,3
2010-01-19,09:05:00,5.5560,5.5600,5.5550,5.5580,16
2010-01-19,09:20:00,5.5600,5.5600,5.5600,5.5600,12
2010-01-19,09:25:00,5.5600,5.5600,5.5600,5.5600,1
2010-01-19,09:30:00,5.5600,5.5600,5.5600,5.5600,1
2010-01-19,09:40:00,5.5600,5.5600,5.5580,5.5580,2
2010-01-19,09:50:00,5.5600,5.5600,5.5500,5.5520,84
2010-01-19,09:55:00,5.5510,5.5510,5.5440,5.5490,30
2010-01-19,10:00:00,5.5500,5.5580,5.5500,5.5510,8
2010-01-19,10:05:00,5.5540,5.5540,5.5540,5.5540,1
2010-01-19,10:10:00,5.5580,5.5600,5.5580,5.5590,65
2010-01-19,10:15:00,5.5490,5.5530,5.5490,5.5530,14
2010-01-19,10:20:00,5.5530,5.5550,5.5530,5.5550,2
2010-01-19,10:25:00,5.5470,5.5540,5.5470,5.5510,9
2010-01-19,10:30:00,5.5510,5.5530,5.5510,5.5530,2
2010-01-19,10:35:00,5.5520,5.5560,5.5520,5.5560,35
2010-01-19,10:45:00,5.5580,5.5600,5.5580,5.5600,9
2010-01-19,10:50:00,5.5580,5.5580,5.5580,5.5580,1
2010-01-19,10:55:00,5.5550,5.5550,5.5550,5.5550,1
2010-01-19,11:00:00,5.5560,5.5560,5.5560,5.5560,2
2010-01-19,11:05:00,5.5580,5.5580,5.5570,5.5570,2
2010-01-19,11:10:00,5.5570,5.5580,5.5570,5.5580,3
2010-01-19,11:15:00,5.5570,5.5570,5.5570,5.5570,1
2010-01-19,11:20:00,5.5570,5.5570,5.5570,5.5570,3
2010-01-19,11:25:00,5.5550,5.5570,5.5540,5.5570,4
2010-01-19,11:30:00,5.5580,5.5580,5.5550,5.5550,2
2010-01-19,11:40:00,5.5590,5.5600,5.5590,5.5600,21
2010-01-19,11:50:00,5.5600,5.5600,5.5600,5.5600,15
2010-01-19,11:55:00,5.5600,5.5600,5.5600,5.5600,2
2010-01-19,12:00:00,5.5600,5.5600,5.5590,5.5590,15
2010-01-19,12:05:00,5.5600,5.5900,5.5600,5.5820,31
2010-01-19,12:10:00,5.5850,5.5870,5.5850,5.5870,4
2010-01-19,12:15:00,5.5900,5.5900,5.5900,5.5900,6
2010-01-19,12:20:00,5.5890,5.5900,5.5870,5.5900,4
2010-01-19,12:25:00,5.5920,5.5960,5.5920,5.5960,2
2010-01-19,12:30:00,5.5920,5.5990,5.5860,5.5860,15
2010-01-19,12:35:00,5.5880,5.5970,5.5880,5.5920,5
2010-01-19,12:40:00,5.5920,5.5920,5.5730,5.5830,24
2010-01-19,12:45:00,5.5820,5.5910,5.5710,5.5710,6
2010-01-19,12:50:00,5.5690,5.5770,5.5690,5.5770,5
2010-01-19,12:55:00,5.5760,5.5760,5.5740,5.5740,5
2010-01-19,13:00:00,5.5630,5.5710,5.5620,5.5690,5
2010-01-19,13:05:00,5.5690,5.5750,5.5690,5.5750,28
2010-01-19,13:10:00,5.5750,5.6010,5.5750,5.6010,62
2010-01-19,13:15:00,5.6040,5.6250,5.6040,5.6170,63
2010-01-19,13:20:00,5.6170,5.6170,5.6100,5.6100,13
2010-01-19,13:25:00,5.6070,5.6110,5.6040,5.6110,7
2010-01-19,13:30:00,5.6050,5.6060,5.6050,5.6050,4
2010-01-19,13:35:00,5.6040,5.6100,5.6040,5.6100,3
2010-01-19,13:40:00,5.6070,5.6070,5.6070,5.6070,2
2010-01-19,13:50:00,5.6080,5.6080,5.6080,5.6080,1
2010-01-19,13:55:00,5.6070,5.6070,5.5990,5.6000,7
2010-01-19,14:00:00,5.6070,5.6090,5.6070,5.6090,3
2010-01-19,14:05:00,5.6050,5.6050,5.5900,5.5910,23
2010-01-19,14:10:00,5.5920,5.5920,5.5920,5.5920,1
2010-01-19,14:35:00,5.5820,5.5930,5.5820,5.5930,2
2010-01-19,14:45:00,5.5940,5.5940,5.5940,5.5940,2
2010-01-19,15:00:00,5.5890,5.5890,5.5890,5.5890,1
2010-01-19,15:10:00,5.5910,5.5910,5.5880,5.5880,2
2010-01-19,15:20:00,5.5900,5.5900,5.5900,5.5900,2
2010-01-19,15:25:00,5.5950,5.5970,5.5950,5.5970,6
2010-01-19,15:30:00,5.5940,5.5940,5.5940,5.5940,1
2010-01-19,15:35:00,5.5870,5.5870,5.5870,5.5870,3
2010-01-19,15:40:00,5.5840,5.5840,5.5840,5.5840,1
2010-01-19,15:45:00,5.5860,5.5860,5.5860,5.5860,1
2010-01-19,15:55:00,5.5870,5.5870,5.5870,5.5870,1
2010-01-19,16:00:00,5.5870,5.5870,5.5850,5.5850,5
2010-01-19,16:10:00,5.5870,5.5870,5.5870,5.5870,1
2010-01-19,16:15:00,5.5900,5.5900,5.5900,5.5900,2
2010-01-19,16:30:00,5.5860,5.5900,5.5860,5.5900,6
2010-01-19,16:40:00,5.5860,5.5950,5.5860,5.5860,11
2010-01-19,16:45:00,5.5860,5.5860,5.5860,5.5860,2
2010-01-19,16:50:00,5.5860,5.5970,5.5860,5.5970,19
2010-01-19,16:55:00,5.5960,5.6000,5.5950,5.5950,18
2010-01-19,17:00:00,5.5950,5.5950,5.5950,5.5950,7
2010-01-19,17:05:00,5.5960,5.5960,5.5940,5.5940,27
2010-01-19,17:10:00,5.5870,5.5870,5.5850,5.5850,6
2010-01-19,17:15:00,5.5840,5.5850,5.5690,5.5750,48
2010-01-19,17:25:00,5.5750,5.5750,5.5700,5.5700,3
2010-01-19,17:30:00,5.5730,5.5730,5.5700,5.5700,11
2010-01-19,17:35:00,5.5700,5.5750,5.5690,5.5700,13
2010-01-19,17:40:00,5.5690,5.5700,5.5680,5.5700,6
2010-01-19,17:45:00,5.5720,5.5720,5.5700,5.5700,4
2010-01-19,17:55:00,5.5750,5.5750,5.5750,5.5750,1
2010-01-19,18:00:00,5.5750,5.5760,5.5690,5.5690,9
2010-01-19,18:10:00,5.5700,5.5710,5.5700,5.5710,5
2010-01-19,18:15:00,5.5740,5.5740,5.5740,5.5740,1
2010-01-19,18:20:00,5.5760,5.5760,5.5760,5.5760,1
2010-01-19,18:25:00,5.5790,5.5800,5.5790,5.5800,3
2010-01-19,18:30:00,5.5800,5.5940,5.5800,5.5940,40
2010-01-19,18:35:00,5.5920,5.6090,5.5920,5.5960,42
2010-01-19,18:40:00,5.6000,5.6000,5.5690,5.5760,147
2010-01-19,18:45:00,5.5760,5.5760,5.5510,5.5600,81
2010-01-19,18:50:00,5.5600,5.5650,5.5600,5.5650,3
2010-01-19,18:55:00,5.5620,5.5620,5.5440,5.5550,25
2010-01-19,19:00:00,5.5460,5.5470,5.5400,5.5430,40
2010-01-19,19:05:00,5.5490,5.5580,5.5470,5.5510,28
2010-01-19,19:10:00,5.5550,5.5580,5.5540,5.5540,10
2010-01-19,19:15:00,5.5540,5.5580,5.5540,5.5570,4
2010-01-19,19:20:00,5.5550,5.5550,5.5480,5.5530,41
2010-01-19,19:25:00,5.5510,5.5680,5.5510,5.5650,32
2010-01-19,19:30:00,5.5650,5.5650,5.5650,5.5650,3
2010-01-19,19:35:00,5.5620,5.5620,5.5610,5.5610,9
2010-01-19,19:40:00,5.5650,5.5670,5.5650,5.5660,12
2010-01-19,19:45:00,5.5650,5.5650,5.5590,5.5590,18
2010-01-19,19:50:00,5.5570,5.5570,5.5490,5.5570,71
2010-01-19,19:55:00,5.5570,5.5570,5.5410,5.5480,35
2010-01-19,20:00:00,5.5510,5.5510,5.5460,5.5460,14
2010-01-19,20:05:00,5.5470,5.5480,5.5440,5.5480,9
2010-01-19,20:10:00,5.5450,5.5460,5.5400,5.5450,26
2010-01-19,20:15:00,5.5470,5.5540,5.5430,5.5490,12
2010-01-19,20:20:00,5.5470,5.5540,5.5410,5.5490,44
2010-01-19,20:25:00,5.5470,5.5500,5.5450,5.5450,13
2010-01-19,20:30:00,5.5470,5.5480,5.5440,5.5440,24
2010-01-19,20:35:00,5.5470,5.5470,5.5420,5.5450,14
2010-01-19,20:40:00,5.5460,5.5460,5.5340,5.5360,136
2010-01-19,20:45:00,5.5380,5.5490,5.5320,5.5490,103
2010-01-19,20:50:00,5.5490,5.5600,5.5300,5.5340,98
2010-01-19,20:55:00,5.5380,5.5380,5.5060,5.5100,299
2010-01-19,21:00:00,5.5140,5.5190,5.5000,5.5160,291
2010-01-19,21:05:00,5.5160,5.5290,5.5150,5.5230,185
2010-01-19,21:10:00,5.5180,5.5270,5.5130,5.5220,56
2010-01-19,21:15:00,5.5220,5.5430,5.5220,5.5340,195
2010-01-19,21:20:00,5.5300,5.5490,5.5210,5.5450,279
2010-01-19,21:25:00,5.5440,5.5440,5.5310,5.5410,103
2010-01-19,21:30:00,5.5400,5.5400,5.5120,5.5320,340
2010-01-19,21:35:00,5.5340,5.5340,5.5060,5.5100,327
2010-01-19,21:40:00,5.5110,5.5140,5.4960,5.5030,763
2010-01-19,21:45:00,5.5000,5.5310,5.4980,5.5200,466
2010-01-19,21:50:00,5.5190,5.5440,5.5170,5.5170,413
2010-01-19,21:55:00,5.5180,5.5370,5.4920,5.4980,688
2010-01-19,22:00:00,5.4970,5.5180,5.4900,5.5150,1345
2010-01-19,22:05:00,5.5160,5.5160,5.4750,5.4800,1640
2010-01-19,22:10:00,5.4800,5.4890,5.4650,5.4820,1185
2010-01-19,22:15:00,5.4820,5.5170,5.4780,5.5160,1059
2010-01-19,22:20:00,5.5170,5.5360,5.5060,5.5320,1146
2010-01-19,22:25:00,5.5330,5.5380,5.5210,5.5250,570
2010-01-19,22:30:00,5.5260,5.5290,5.5130,5.5210,714
2010-01-19,22:35:00,5.5210,5.5270,5.5080,5.5150,818
2010-01-19,22:40:00,5.5160,5.5180,5.5080,5.5080,310
2010-01-19,22:45:00,5.5100,5.5170,5.5000,5.5080,829
2010-01-19,22:50:00,5.5060,5.5110,5.4900,5.4990,959
2010-01-19,22:55:00,5.4960,5.5040,5.4910,5.4940,651
2010-01-19,23:00:00,5.4940,5.4990,5.4850,5.4880,1005
2010-01-19,23:05:00,5.4870,5.5040,5.4850,5.4980,612
2010-01-19,23:10:00,5.4990,5.5010,5.4880,5.4890,671
2010-01-19,23:15:00,5.4890,5.4960,5.4810,5.4880,813
2010-01-19,23:20:00,5.4880,5.4900,5.4820,5.4870,285
2010-01-19,23:25:00,5.4870,5.4880,5.4750,5.4770,562
2010-01-19,23:30:00,5.4770,5.4780,5.4670,5.4700,849
2010-01-19,23:35:00,5.4690,5.4750,5.4440,5.4500,2826
2010-01-19,23:40:00,5.4510,5.4600,5.4460,5.4530,1138
2010-01-19,23:45:00,5.4530,5.4680,5.4500,5.4670,1189
2010-01-19,23:50:00,5.4670,5.4730,5.4530,5.4570,516
2010-01-19,23:55:00,5.4550,5.4910,5.4540,5.4910,1336
2010-01-20,00:00:00,5.4890,5.5190,5.4870,5.5140,1655
2010-01-20,00:05:00,5.5140,5.5300,5.5010,5.5240,2953
2010-01-20,00:10:00,5.5240,5.5260,5.5110,5.5120,1036
2010-01-20,00:15:00,5.5130,5.5140,5.4890,5.5030,1569
2010-01-20,00:20:00,5.5040,5.5070,5.4990,5.5050,521
2010-01-20,00:25:00,5.5040,5.5370,5.5020,5.5220,1965
2010-01-20,00:30:00,5.5220,5.5290,5.5090,5.5270,912
2010-01-20,00:35:00,5.5280,5.5540,5.5260,5.5440,1822
2010-01-20,00:40:00,5.5440,5.5470,5.5380,5.5470,822
2010-01-20,00:45:00,5.5460,5.5490,5.5410,5.5470,600
2010-01-20,00:50:00,5.5470,5.5720,5.5460,5.5640,1431
2010-01-20,00:55:00,5.5640,5.6020,5.5550,5.5850,3163
2010-01-20,01:00:00,5.5850,5.6040,5.5760,5.5770,1644
2010-01-20,01:05:00,5.5780,5.6090,5.5750,5.5890,1815
2010-01-20,01:10:00,5.5900,5.6000,5.5820,5.5920,801
2010-01-20,01:15:00,5.5910,5.5930,5.5760,5.5820,843
2010-01-20,01:20:00,5.5820,5.5910,5.5750,5.5780,398
2010-01-20,01:25:00,5.5780,5.5930,5.5760,5.5780,615
2010-01-20,01:30:00,5.5770,5.5830,5.5670,5.5820,587
2010-01-20,01:35:00,5.5820,5.5880,5.5810,5.5870,235
2010-01-20,01:40:00,5.5870,5.6170,5.5870,5.6110,1320
2010-01-20,01:45:00,5.6130,5.6300,5.6130,5.6270,1142
2010-01-20,01:50:00,5.6270,5.6450,5.6270,5.6390,1076
2010-01-20,01:55:00,5.6390,5.6750,5.6370,5.6660,2268
2010-01-20,02:00:00,5.6670,5.6680,5.6610,5.6650,770
2010-01-20,02:05:00,5.6650,5.6680,5.6600,5.6600,529
2010-01-20,02:10:00,5.6600,5.6680,5.6590,5.6670,421
2010-01-20,02:15:00,5.6660,5.6670,5.6570,5.6630,746
2010-01-20,02:20:00,5.6630,5.6660,5.6560,5.6590,551
2010-01-20,02:25:00,5.6600,5.6660,5.6530,5.6550,886
2010-01-20,02:30:00,5.6560,5.6850,5.6560,5.6820,1573
2010-01-20,02:35:00,5.6810,5.6870,5.6560,5.6660,905
2010-01-20,02:40:00,5.6650,5.6700,5.6530,5.6540,558
2010-01-20,02:45:00,5.6530,5.6600,5.6480,5.6560,630
2010-01-20,02:50:00,5.6580,5.6610,5.6490,5.6530,616
2010-01-20,02:55:00,5.6520,5.6620,5.6500,5.6600,454
2010-01-20,03:00:00,5.6600,5.6620,5.6420,5.6450,906
2010-01-20,03:05:00,5.6450,5.6460,5.6210,5.6290,1503
2010-01-20,03:10:00,5.6270,5.6380,5.6210,5.6240,642
2010-01-20,03:15:00,5.6230,5.6240,5.5820,5.6030,2359
2010-01-20,03:20:00,5.6010,5.6020,5.5620,5.5670,1792
2010-01-20,03:25:00,5.5680,5.5790,5.5420,5.5480,3342
2010-01-20,03:30:00,5.5470,5.5650,5.5420,5.5620,1292
2010-01-20,03:35:00,5.5600,5.5650,5.5560,5.5620,191
2010-01-20,03:40:00,5.5610,5.5660,5.5570,5.5620,160
2010-01-20,03:45:00,5.5620,5.5620,5.5580,5.5610,69
2010-01-20,03:50:00,5.5620,5.5680,5.5570,5.5650,115
2010-01-20,03:55:00,5.5660,5.5670,5.5620,5.5660,67
2010-01-20,04:00:00,5.5670,5.5670,5.5610,5.5670,88
2010-01-20,04:05:00,5.5650,5.5670,5.5630,5.5650,59
2010-01-20,04:10:00,5.5640,5.5640,5.5600,5.5600,31
2010-01-20,04:15:00,5.5610,5.5620,5.5600,5.5610,25
2010-01-20,04:20:00,5.5590,5.5610,5.5550,5.5570,87
2010-01-20,04:25:00,5.5570,5.5570,5.5460,5.5510,170
2010-01-20,04:30:00,5.5510,5.5580,5.5500,5.5560,99
2010-01-20,04:35:00,5.5580,5.5600,5.5550,5.5580,67
2010-01-20,04:40:00,5.5590,5.5620,5.5590,5.5610,22
2010-01-20,04:45:00,5.5600,5.5620,5.5600,5.5620,3
2010-01-20,04:50:00,5.5600,5.5690,5.5600,5.5670,135
2010-01-20,04:55:00,5.5670,5.5700,5.5670,5.5700,78
2010-01-20,05:00:00,5.5700,5.5710,5.5700,5.5710,54
2010-01-20,05:05:00,5.5710,5.5710,5.5710,5.5710,2
2010-01-20,05:10:00,5.5710,5.5790,5.5710,5.5790,25
2010-01-20,05:15:00,5.5790,5.5840,5.5770,5.5840,63
2010-01-20,05:20:00,5.5820,5.5830,5.5810,5.5810,6
2010-01-20,05:25:00,5.5790,5.5790,5.5740,5.5740,23
2010-01-20,05:30:00,5.5750,5.5750,5.5750,5.5750,1
2010-01-20,05:35:00,5.5780,5.5800,5.5770,5.5770,26
2010-01-20,05:40:00,5.5770,5.5770,5.5770,5.5770,2
2010-01-20,05:45:00,5.5770,5.5830,5.5570,5.5830,24
2010-01-20,05:50:00,5.5820,5.5840,5.5820,5.5840,6
2010-01-20,05:55:00,5.5810,5.5810,5.5700,5.5710,40
2010-01-20,06:00:00,5.5770,5.5780,5.5770,5.5780,2
2010-01-20,06:05:00,5.5800,5.5800,5.5780,5.5780,6
2010-01-20,06:10:00,5.5800,5.5810,5.5760,5.5810,46
2010-01-20,06:20:00,5.5570,5.5570,5.5570,5.5570,1
2010-01-20,07:00:00,5.5950,5.6180,5.5900,5.6090,146
2010-01-20,07:05:00,5.6100,5.6100,5.6070,5.6070,4
2010-01-20,07:10:00,5.6100,5.6120,5.6040,5.6040,8
2010-01-20,07:15:00,5.6040,5.6090,5.6040,5.6090,2
2010-01-20,07:20:00,5.6090,5.6090,5.6040,5.6040,3
2010-01-20,07:25:00,5.6030,5.6030,5.6030,5.6030,2
2010-01-20,07:30:00,5.6000,5.6150,5.5990,5.6070,12
2010-01-20,07:45:00,5.6020,5.6020,5.5970,5.5970,2
2010-01-20,07:50:00,5.6000,5.6060,5.5990,5.5990,6
2010-01-20,08:05:00,5.6080,5.6080,5.6080,5.6080,1
2010-01-20,08:10:00,5.6070,5.6090,5.6060,5.6060,13
2010-01-20,08:20:00,5.6050,5.6050,5.6050,5.6050,2
2010-01-20,08:25:00,5.6060,5.6060,5.6060,5.6060,1
2010-01-20,08:35:00,5.6050,5.6050,5.6030,5.6030,2
2010-01-20,08:45:00,5.6030,5.6030,5.6030,5.6030,1
2010-01-20,08:50:00,5.6060,5.6060,5.6060,5.6060,1
2010-01-20,08:55:00,5.6020,5.6020,5.6020,5.6020,1
2010-01-20,09:00:00,5.6000,5.6000,5.5990,5.5990,3
2010-01-20,09:05:00,5.5990,5.5990,5.5990,5.5990,1
2010-01-20,09:15:00,5.6050,5.6050,5.6050,5.6050,2
2010-01-20,09:25:00,5.6050,5.6060,5.6040,5.6060,4
2010-01-20,09:30:00,5.6060,5.6060,5.6040,5.6040,3
2010-01-20,09:40:00,5.5990,5.5990,5.5990,5.5990,1
2010-01-20,09:45:00,5.6000,5.6000,5.6000,5.6000,1
2010-01-20,10:00:00,5.6000,5.6000,5.5970,5.5970,4
2010-01-20,10:05:00,5.6000,5.6000,5.5970,5.5970,2
2010-01-20,10:10:00,5.5980,5.5980,5.5980,5.5980,1
2010-01-20,10:35:00,5.5940,5.5940,5.5860,5.5880,10
2010-01-20,10:40:00,5.5900,5.6010,5.5900,5.6010,8
2010-01-20,10:50:00,5.5920,5.5920,5.5920,5.5920,2
2010-01-20,10:55:00,5.5880,5.5880,5.5880,5.5880,1
2010-01-20,11:00:00,5.5900,5.6110,5.5900,5.6100,73
2010-01-20,11:05:00,5.6070,5.6080,5.6070,5.6080,10
2010-01-20,11:10:00,5.6000,5.6050,5.5960,5.5960,5
2010-01-20,11:15:00,5.5960,5.5990,5.5950,5.5990,11
2010-01-20,12:05:00,5.6020,5.6020,5.6020,5.6020,8
2010-01-20,12:20:00,5.5960,5.5960,5.5960,5.5960,1
2010-01-20,12:25:00,5.6020,5.6020,5.6020,5.6020,2
2010-01-20,12:30:00,5.6020,5.6150,5.6010,5.6110,36
2010-01-20,12:35:00,5.6080,5.6230,5.6080,5.6230,55
2010-01-20,12:40:00,5.6180,5.6240,5.6160,5.6200,15
2010-01-20,12:45:00,5.6160,5.6220,5.6080,5.6180,37
2010-01-20,12:50:00,5.6090,5.6150,5.6070,5.6150,15
2010-01-20,12:55:00,5.6080,5.6080,5.6010,5.6010,5
2010-01-20,13:00:00,5.6010,5.6010,5.6010,5.6010,1
2010-01-20,13:05:00,5.5990,5.5990,5.5990,5.5990,2
2010-01-20,13:10:00,5.6050,5.6050,5.6020,5.6020,11
2010-01-20,13:20:00,5.6020,5.6020,5.6020,5.6020,1
2010-01-20,13:30:00,5.5980,5.5980,5.5950,5.5950,2
2010-01-20,13:40:00,5.5950,5.5950,5.5950,5.5950,1
2010-01-20,13:45:00,5.6000,5.6000,5.6000,5.6000,2
2010-01-20,13:50:00,5.5960,5.5960,5.5960,5.5960,1
2010-01-20,13:55:00,5.5960,5.5960,5.5960,5.5960,1
2010-01-20,14:05:00,5.5950,5.5950,5.5950,5.5950,2
2010-01-20,14:10:00,5.5930,5.5930,5.5920,5.5920,3
2010-01-20,14:20:00,5.5920,5.5940,5.5920,5.5940,6
2010-01-20,14:25:00,5.5990,5.5990,5.5990,5.5990,3
2010-01-20,14:30:00,5.5970,5.5990,5.5970,5.5990,3
2010-01-20,14:35:00,5.5920,5.5920,5.5920,5.5920,1
2010-01-20,14:40:00,5.5920,5.5920,5.5920,5.5920,2
2010-01-20,14:45:00,5.5910,5.5970,5.5910,5.5970,10
2010-01-20,14:55:00,5.5910,5.5950,5.5910,5.5950,4
2010-01-20,15:00:00,5.5910,5.5940,5.5910,5.5940,3
2010-01-20,15:10:00,5.5950,5.5990,5.5950,5.5990,7
2010-01-20,15:15:00,5.6000,5.6060,5.6000,5.6040,20
2010-01-20,15:20:00,5.6060,5.6070,5.6050,5.6050,7
2010-01-20,15:25:00,5.6070,5.6150,5.6070,5.6150,9
2010-01-20,15:30:00,5.6100,5.6160,5.6100,5.6160,7
2010-01-20,15:35:00,5.6160,5.6190,5.6150,5.6150,14
2010-01-20,15:40:00,5.6140,5.6240,5.6140,5.6240,31
2010-01-20,15:45:00,5.6230,5.6240,5.6130,5.6130,18
2010-01-20,15:50:00,5.6110,5.6110,5.6110,5.6110,1
2010-01-20,15:55:00,5.6070,5.6150,5.6030,5.6090,9
2010-01-20,16:00:00,5.6040,5.6050,5.5970,5.6040,21
2010-01-20,16:05:00,5.5980,5.5980,5.5960,5.5960,8
2010-01-20,16:10:00,5.6010,5.6010,5.5960,5.5960,2
2010-01-20,16:15:00,5.5980,5.6000,5.5980,5.6000,9
2010-01-20,16:20:00,5.6010,5.6010,5.6010,5.6010,1
2010-01-20,16:25:00,5.6000,5.6000,5.6000,5.6000,1
2010-01-20,16:30:00,5.5970,5.5980,5.5970,5.5980,2
2010-01-20,16:40:00,5.5990,5.6000,5.5990,5.6000,5
2010-01-20,16:45:00,5.6000,5.6000,5.6000,5.6000,1
2010-01-20,16:50:00,5.5930,5.5940,5.5930,5.5940,2
2010-01-20,17:00:00,5.5980,5.5980,5.5960,5.5960,4
2010-01-20,17:05:00,5.5970,5.5970,5.5970,5.5970,1
2010-01-20,17:10:00,5.5960,5.5960,5.5950,5.5950,2
2010-01-20,17:15:00,5.5980,5.5980,5.5940,5.5940,2
2010-01-20,17:20:00,5.5980,5.5980,5.5960,5.5960,2
2010-01-20,17:25:00,5.5980,5.5980,5.5950,5.5950,6
2010-01-20,17:30:00,5.5940,5.5940,5.5910,5.5920,15
2010-01-20,17:35:00,5.5950,5.5950,5.5950,5.5950,1
2010-01-20,17:50:00,5.5940,5.5940,5.5940,5.5940,1
2010-01-20,17:55:00,5.5950,5.5950,5.5930,5.5930,2
2010-01-20,18:00:00,5.5920,5.5920,5.5910,5.5920,7
2010-01-20,18:05:00,5.5920,5.5920,5.5910,5.5920,4
2010-01-20,18:10:00,5.5910,5.5920,5.5910,5.5920,2
2010-01-20,18:15:00,5.5910,5.5950,5.5910,5.5920,15
2010-01-20,18:20:00,5.5920,5.5920,5.5910,5.5920,4
2010-01-20,18:30:00,5.5920,5.5940,5.5910,5.5940,8
2010-01-20,18:35:00,5.5900,5.5930,5.5880,5.5930,15
2010-01-20,18:40:00,5.5920,5.5920,5.5870,5.5870,11
2010-01-20,18:45:00,5.5870,5.5870,5.5720,5.5730,32
2010-01-20,18:50:00,5.5740,5.5740,5.5600,5.5640,61
2010-01-20,18:55:00,5.5620,5.5620,5.5600,5.5600,31
2010-01-20,19:00:00,5.5640,5.5640,5.5580,5.5580,19
2010-01-20,19:05:00,5.5600,5.5610,5.5580,5.5610,9
2010-01-20,19:10:00,5.5650,5.5650,5.5620,5.5620,8
2010-01-20,19:15:00,5.5610,5.5780,5.5610,5.5780,23
2010-01-20,19:20:00,5.5790,5.5790,5.5720,5.5790,10
2010-01-20,19:25:00,5.5730,5.5740,5.5670,5.5730,9
2010-01-20,19:30:00,5.5760,5.5760,5.5650,5.5650,10
2010-01-20,19:35:00,5.5670,5.5670,5.5520,5.5540,29
2010-01-20,19:40:00,5.5530,5.5550,5.5420,5.5450,72
2010-01-20,19:45:00,5.5440,5.5440,5.5330,5.5330,40
2010-01-20,19:50:00,5.5340,5.5440,5.5300,5.5440,61
2010-01-20,19:55:00,5.5410,5.5430,5.5410,5.5420,4
2010-01-20,20:00:00,5.5360,5.5400,5.5140,5.5140,71
2010-01-20,20:05:00,5.5210,5.5360,5.5140,5.5250,33
2010-01-20,20:10:00,5.5260,5.5280,5.5190,5.5270,22
2010-01-20,20:15:00,5.5320,5.5320,5.5220,5.5220,6
2010-01-20,20:20:00,5.5330,5.5350,5.5250,5.5350,36
2010-01-20,20:25:00,5.5340,5.5550,5.5340,5.5520,49
2010-01-20,20:30:00,5.5550,5.5550,5.5500,5.5530,12
2010-01-20,20:35:00,5.5440,5.5680,5.5440,5.5670,73
2010-01-20,20:40:00,5.5630,5.5680,5.5520,5.5520,35
2010-01-20,20:45:00,5.5590,5.5710,5.5530,5.5710,79
2010-01-20,20:50:00,5.5700,5.5820,5.5670,5.5700,63
2010-01-20,20:55:00,5.5760,5.5980,5.5760,5.5970,129
2010-01-20,21:00:00,5.5870,5.6100,5.5720,5.5740,207
2010-01-20,21:05:00,5.5720,5.5990,5.5720,5.5830,165
2010-01-20,21:10:00,5.5830,5.5990,5.5810,5.5900,153
2010-01-20,21:15:00,5.5900,5.6090,5.5640,5.5660,331
2010-01-20,21:20:00,5.5640,5.5720,5.5450,5.5500,344
2010-01-20,21:25:00,5.5510,5.5660,5.5290,5.5350,419
2010-01-20,21:30:00,5.5350,5.5610,5.5330,5.5550,213
2010-01-20,21:35:00,5.5570,5.5650,5.5530,5.5600,334
2010-01-20,21:40:00,5.5600,5.5610,5.5390,5.5560,298
2010-01-20,21:45:00,5.5540,5.5570,5.5380,5.5430,140
2010-01-20,21:50:00,5.5420,5.5420,5.5200,5.5260,405
2010-01-20,21:55:00,5.5280,5.5410,5.5110,5.5410,620
2010-01-20,22:00:00,5.5380,5.5490,5.4930,5.5050,1683
2010-01-20,22:05:00,5.5050,5.5150,5.4900,5.5010,1157
2010-01-20,22:10:00,5.5020,5.5080,5.4780,5.5040,1564
2010-01-20,22:15:00,5.5060,5.5350,5.5020,5.5250,1079
2010-01-20,22:20:00,5.5260,5.5270,5.5110,5.5150,583
2010-01-20,22:25:00,5.5130,5.5170,5.4900,5.5010,545
2010-01-20,22:30:00,5.4990,5.5030,5.4880,5.5000,902
2010-01-20,22:35:00,5.4990,5.5150,5.4870,5.4890,1325
2010-01-20,22:40:00,5.4880,5.5050,5.4880,5.5010,842
2010-01-20,22:45:00,5.5000,5.5350,5.5000,5.5320,1043
2010-01-20,22:50:00,5.5310,5.5330,5.5070,5.5140,679
2010-01-20,22:55:00,5.5140,5.5200,5.5120,5.5160,805
2010-01-20,23:00:00,5.5160,5.5190,5.5000,5.5030,1119
2010-01-20,23:05:00,5.5020,5.5270,5.4950,5.5200,977
2010-01-20,23:10:00,5.5200,5.5220,5.5160,5.5190,362
2010-01-20,23:15:00,5.5210,5.5210,5.5070,5.5070,527
2010-01-20,23:20:00,5.5080,5.5100,5.5010,5.5070,535
2010-01-20,23:25:00,5.5050,5.5070,5.4960,5.4980,382
2010-01-20,23:30:00,5.4970,5.5060,5.4960,5.5010,469
2010-01-20,23:35:00,5.5020,5.5150,5.5020,5.5050,540
2010-01-20,23:40:00,5.5040,5.5140,5.5030,5.5090,425
2010-01-20,23:45:00,5.5080,5.5090,5.5010,5.5020,321
2010-01-20,23:50:00,5.5030,5.5090,5.5020,5.5050,263
2010-01-20,23:55:00,5.5060,5.5090,5.4880,5.4920,761
2010-01-21,00:00:00,5.4920,5.5070,5.4830,5.4970,789
2010-01-21,00:05:00,5.4960,5.4990,5.4840,5.4870,495
2010-01-21,00:10:00,5.4870,5.4930,5.4640,5.4720,1236
2010-01-21,00:15:00,5.4700,5.4890,5.4650,5.4840,1023
2010-01-21,00:20:00,5.4840,5.4840,5.4700,5.4840,654
2010-01-21,00:25:00,5.4830,5.5030,5.4810,5.4980,881
2010-01-21,00:30:00,5.4990,5.5020,5.4800,5.4910,793
2010-01-21,00:35:00,5.4910,5.4950,5.4750,5.4820,399
2010-01-21,00:40:00,5.4800,5.4990,5.4790,5.4960,517
2010-01-21,00:45:00,5.4970,5.4990,5.4860,5.4980,377
2010-01-21,00:50:00,5.4980,5.4980,5.4790,5.4940,477
2010-01-21,00:55:00,5.4950,5.5200,5.4950,5.5120,983
2010-01-21,01:00:00,5.5120,5.5150,5.5030,5.5060,284
2010-01-21,01:05:00,5.5030,5.5260,5.5020,5.5150,598
2010-01-21,01:10:00,5.5150,5.5250,5.5120,5.5210,378
2010-01-21,01:15:00,5.5220,5.5250,5.5160,5.5170,218
2010-01-21,01:20:00,5.5180,5.5190,5.5150,5.5180,111
2010-01-21,01:25:00,5.5170,5.5180,5.5020,5.5060,341
2010-01-21,01:30:00,5.5040,5.5080,5.5010,5.5030,271
2010-01-21,01:35:00,5.5030,5.5080,5.5000,5.5070,112
2010-01-21,01:40:00,5.5060,5.5090,5.5020,5.5050,145
2010-01-21,01:45:00,5.5070,5.5170,5.5060,5.5140,84
2010-01-21,01:50:00,5.5150,5.5170,5.5100,5.5100,125
2010-01-21,01:55:00,5.5100,5.5130,5.5050,5.5070,247
2010-01-21,02:00:00,5.5080,5.5080,5.4880,5.4960,520
2010-01-21,02:05:00,5.4940,5.5010,5.4920,5.4940,130
2010-01-21,02:10:00,5.4930,5.5010,5.4890,5.4960,200
2010-01-21,02:15:00,5.4950,5.5090,5.4920,5.5070,358
2010-01-21,02:20:00,5.5070,5.5100,5.5020,5.5030,136
2010-01-21,02:25:00,5.5030,5.5110,5.5000,5.5080,234
2010-01-21,02:30:00,5.5070,5.5170,5.5050,5.5160,185
2010-01-21,02:35:00,5.5130,5.5150,5.5030,5.5030,179
2010-01-21,02:40:00,5.5030,5.5060,5.4890,5.4920,355
2010-01-21,02:45:00,5.4910,5.4990,5.4910,5.4970,193
2010-01-21,02:50:00,5.4960,5.4980,5.4900,5.4950,283
2010-01-21,02:55:00,5.4940,5.4940,5.4830,5.4840,415
2010-01-21,03:00:00,5.4850,5.4930,5.4810,5.4910,556
2010-01-21,03:05:00,5.4910,5.4970,5.4800,5.4860,503
2010-01-21,03:10:00,5.4870,5.4930,5.4800,5.4910,595
2010-01-21,03:15:00,5.4910,5.5050,5.4870,5.5010,543
2010-01-21,03:20:00,5.5000,5.5030,5.4960,5.5000,336
2010-01-21,03:25:00,5.5010,5.5050,5.4890,5.4950,791
2010-01-21,03:30:00,5.4950,5.4990,5.4930,5.4980,365
2010-01-21,03:35:00,5.4990,5.5030,5.4960,5.4960,122
2010-01-21,03:40:00,5.5000,5.5020,5.4980,5.5000,51
2010-01-21,03:45:00,5.5000,5.5020,5.4940,5.4950,56
2010-01-21,03:50:00,5.4960,5.4960,5.4900,5.4900,77
2010-01-21,03:55:00,5.4900,5.4960,5.4900,5.4960,42
2010-01-21,04:00:00,5.4970,5.5000,5.4940,5.4960,41
2010-01-21,04:05:00,5.4950,5.4950,5.4930,5.4940,24
2010-01-21,04:10:00,5.4940,5.4990,5.4940,5.4980,66
2010-01-21,04:15:00,5.4990,5.5000,5.4980,5.4990,11
2010-01-21,04:20:00,5.4990,5.4990,5.4960,5.4980,9
2010-01-21,04:25:00,5.4980,5.5010,5.4950,5.4960,73
2010-01-21,04:30:00,5.4980,5.4990,5.4980,5.4990,24
2010-01-21,04:35:00,5.4960,5.5030,5.4960,5.5010,41
2010-01-21,04:40:00,5.5030,5.5050,5.5010,5.5040,30
2010-01-21,04:45:00,5.5030,5.5050,5.5020,5.5040,47
2010-01-21,04:50:00,5.5040,5.5070,5.5030,5.5030,52
2010-01-21,04:55:00,5.5050,5.5050,5.5020,5.5030,27
2010-01-21,05:00:00,5.5030,5.5030,5.4980,5.4980,11
2010-01-21,05:05:00,5.5000,5.5000,5.4980,5.4980,7
2010-01-21,05:10:00,5.5000,5.5000,5.4990,5.4990,25
2010-01-21,05:15:00,5.4990,5.4990,5.4950,5.4950,25
2010-01-21,05:20:00,5.4960,5.4990,5.4960,5.4990,12
2010-01-21,05:25:00,5.4980,5.4990,5.4950,5.4950,14
2010-01-21,05:30:00,5.4940,5.4940,5.4920,5.4920,2
2010-01-21,05:35:00,5.4950,5.5010,5.4940,5.4960,44
2010-01-21,05:40:00,5.4960,5.5030,5.4920,5.5030,34
2010-01-21,05:45:00,5.5010,5.5030,5.4990,5.4990,11
2010-01-21,05:50:00,5.4980,5.5010,5.4980,5.5010,3
2010-01-21,05:55:00,5.4990,5.4990,5.4980,5.4980,2
2010-01-21,06:00:00,5.4910,5.4910,5.4850,5.4850,32
2010-01-21,06:05:00,5.4870,5.4870,5.4870,5.4870,1
2010-01-21,06:10:00,5.4850,5.4860,5.4850,5.4860,13
2010-01-21,06:30:00,5.4960,5.4960,5.4960,5.4960,1
2010-01-21,07:00:00,5.4870,5.4870,5.4870,5.4870,2
2010-01-21,07:10:00,5.4800,5.4850,5.4800,5.4850,4
2010-01-21,07:15:00,5.4920,5.4950,5.4920,5.4950,13
2010-01-21,07:30:00,5.4890,5.4890,5.4890,5.4890,1
2010-01-21,08:15:00,5.4900,5.4900,5.4900,5.4900,1
2010-01-21,08:35:00,5.4900,5.4900,5.4900,5.4900,2
2010-01-21,08:55:00,5.4900,5.4960,5.4900,5.4960,6
2010-01-21,09:00:00,5.4950,5.5030,5.4950,5.5030,12
2010-01-21,09:05:00,5.5020,5.5110,5.5010,5.5110,8
2010-01-21,09:10:00,5.5100,5.5190,5.5100,5.5190,15
2010-01-21,09:20:00,5.5190,5.5290,5.5190,5.5240,35
2010-01-21,09:40:00,5.5210,5.5210,5.5190,5.5190,8
2010-01-21,09:50:00,5.5160,5.5160,5.5150,5.5150,10
2010-01-21,10:10:00,5.5200,5.5210,5.5160,5.5190,26
2010-01-21,10:15:00,5.5150,5.5220,5.5120,5.5120,19
2010-01-21,10:25:00,5.5190,5.5190,5.5190,5.5190,1
2010-01-21,10:40:00,5.5180,5.5180,5.5180,5.5180,1
2010-01-21,11:05:00,5.5140,5.5140,5.5140,5.5140,1
2010-01-21,11:10:00,5.5140,5.5140,5.5140,5.5140,3
2010-01-21,11:15:00,5.5100,5.5120,5.5100,5.5120,2
2010-01-21,12:00:00,5.5120,5.5120,5.5120,5.5120,1
2010-01-21,12:25:00,5.5170,5.5210,5.5170,5.5210,9
2010-01-21,12:30:00,5.5130,5.5130,5.5090,5.5090,5
2010-01-21,12:35:00,5.5110,5.5160,5.5110,5.5160,2
2010-01-21,12:40:00,5.5150,5.5150,5.5150,5.5150,1
2010-01-21,12:45:00,5.5080,5.5080,5.5030,5.5030,3
2010-01-21,12:50:00,5.5030,5.5030,5.5020,5.5020,2
2010-01-21,12:55:00,5.5050,5.5050,5.5000,5.5000,7
2010-01-21,13:00:00,5.5020,5.5020,5.5020,5.5020,1
2010-01-21,13:10:00,5.5030,5.5050,5.5000,5.5050,5
2010-01-21,13:15:00,5.5040,5.5110,5.5040,5.5110,9
2010-01-21,13:20:00,5.5140,5.5240,5.5140,5.5240,56
2010-01-21,13:25:00,5.5240,5.5280,5.5240,5.5280,85
2010-01-21,13:30:00,5.5280,5.5340,5.5250,5.5250,88
2010-01-21,13:35:00,5.5290,5.5310,5.5280,5.5300,16
2010-01-21,13:40:00,5.5300,5.5300,5.5300,5.5300,1
2010-01-21,13:45:00,5.5310,5.5310,5.5300,5.5300,2
2010-01-21,13:50:00,5.5260,5.5260,5.5260,5.5260,5
2010-01-21,14:00:00,5.5280,5.5280,5.5260,5.5260,4
2010-01-21,14:05:00,5.5270,5.5280,5.5270,5.5280,3
2010-01-21,14:10:00,5.5290,5.5290,5.5290,5.5290,5
2010-01-21,14:20:00,5.5310,5.5310,5.5310,5.5310,6
2010-01-21,14:25:00,5.5320,5.5320,5.5320,5.5320,5
2010-01-21,14:35:00,5.5300,5.5300,5.5260,5.5260,10
2010-01-21,14:40:00,5.5280,5.5280,5.5280,5.5280,3
2010-01-21,14:45:00,5.5280,5.5280,5.5280,5.5280,2
2010-01-21,14:55:00,5.5270,5.5270,5.5270,5.5270,1
2010-01-21,15:00:00,5.5270,5.5270,5.5270,5.5270,2
2010-01-21,15:10:00,5.5270,5.5300,5.5270,5.5300,2
2010-01-21,15:15:00,5.5270,5.5300,5.5270,5.5300,2
2010-01-21,15:30:00,5.5290,5.5290,5.5280,5.5280,2
2010-01-21,15:40:00,5.5280,5.5280,5.5260,5.5260,4
2010-01-21,15:45:00,5.5260,5.5260,5.5260,5.5260,3
2010-01-21,15:50:00,5.5260,5.5260,5.5260,5.5260,17
2010-01-21,15:55:00,5.5260,5.5270,5.5260,5.5270,3
2010-01-21,16:00:00,5.5280,5.5290,5.5280,5.5290,2
2010-01-21,16:05:00,5.5260,5.5290,5.5260,5.5290,3
2010-01-21,16:15:00,5.5290,5.5290,5.5290,5.5290,1
2010-01-21,16:20:00,5.5260,5.5260,5.5260,5.5260,1
2010-01-21,16:25:00,5.5300,5.5310,5.5300,5.5310,6
2010-01-21,16:30:00,5.5320,5.5320,5.5290,5.5300,8
2010-01-21,16:35:00,5.5260,5.5260,5.5230,5.5230,13
2010-01-21,16:40:00,5.5220,5.5220,5.5150,5.5150,14
2010-01-21,16:45:00,5.5150,5.5150,5.5140,5.5140,2
2010-01-21,16:55:00,5.5170,5.5170,5.5130,5.5140,5
2010-01-21,17:00:00,5.5150,5.5150,5.5120,5.5120,4
2010-01-21,17:05:00,5.5100,5.5100,5.4890,5.4970,64
2010-01-21,17:10:00,5.4970,5.5000,5.4930,5.4930,23
2010-01-21,17:15:00,5.4910,5.4910,5.4910,5.4910,1
2010-01-21,17:20:00,5.4970,5.4980,5.4900,5.4960,19
2010-01-21,17:25:00,5.4990,5.4990,5.4870,5.4870,21
2010-01-21,17:30:00,5.4890,5.4920,5.4890,5.4920,2
2010-01-21,17:35:00,5.4920,5.4930,5.4900,5.4910,6
2010-01-21,17:40:00,5.4900,5.4940,5.4860,5.4920,25
2010-01-21,17:45:00,5.4940,5.4940,5.4940,5.4940,1
2010-01-21,17:50:00,5.4940,5.5090,5.4940,5.5020,38
2010-01-21,17:55:00,5.4990,5.4990,5.4850,5.4890,34
2010-01-21,18:00:00,5.4950,5.4950,5.4950,5.4950,4
2010-01-21,18:05:00,5.4930,5.4950,5.4930,5.4950,6
2010-01-21,18:10:00,5.4960,5.5110,5.4930,5.5100,72
2010-01-21,18:15:00,5.5110,5.5110,5.5110,5.5110,1
2010-01-21,18:20:00,5.5110,5.5110,5.5090,5.5100,28
2010-01-21,18:25:00,5.5090,5.5100,5.5050,5.5050,16
2010-01-21,18:30:00,5.5050,5.5050,5.5020,5.5020,11
2010-01-21,18:35:00,5.5020,5.5020,5.4880,5.4900,17
2010-01-21,18:40:00,5.4880,5.5020,5.4840,5.4980,23
2010-01-21,18:45:00,5.4980,5.5040,5.4970,5.4970,32
2010-01-21,18:50:00,5.4940,5.4980,5.4940,5.4980,6
2010-01-21,18:55:00,5.5000,5.5080,5.5000,5.5080,11
2010-01-21,19:00:00,5.5030,5.5050,5.5000,5.5000,7
2010-01-21,19:05:00,5.5000,5.5180,5.5000,5.5090,57
2010-01-21,19:10:00,5.5090,5.5120,5.5000,5.5070,43
2010-01-21,19:15:00,5.5130,5.5140,5.5030,5.5040,11
2010-01-21,19:20:00,5.5040,5.5040,5.5000,5.5030,4
2010-01-21,19:25:00,5.5070,5.5070,5.5070,5.5070,1
2010-01-21,19:30:00,5.5070,5.5360,5.5070,5.5330,220
2010-01-21,19:35:00,5.5340,5.5380,5.5330,5.5380,68
2010-01-21,19:40:00,5.5330,5.5410,5.5330,5.5410,53
2010-01-21,19:45:00,5.5410,5.5460,5.5380,5.5380,136
2010-01-21,19:50:00,5.5400,5.5680,5.5400,5.5640,296
2010-01-21,19:55:00,5.5640,5.5660,5.5590,5.5640,15
2010-01-21,20:00:00,5.5640,5.5780,5.5620,5.5770,94
2010-01-21,20:05:00,5.5750,5.5900,5.5750,5.5780,187
2010-01-21,20:10:00,5.5800,5.5880,5.5800,5.5830,10
2010-01-21,20:15:00,5.5860,5.5990,5.5830,5.5870,108
2010-01-21,20:20:00,5.5900,5.5900,5.5670,5.5760,82
2010-01-21,20:25:00,5.5780,5.5780,5.5690,5.5700,39
2010-01-21,20:30:00,5.5690,5.5920,5.5670,5.5890,97
2010-01-21,20:35:00,5.5880,5.5910,5.5810,5.5870,40
2010-01-21,20:40:00,5.5840,5.5880,5.5770,5.5800,43
2010-01-21,20:45:00,5.5770,5.5810,5.5650,5.5670,77
2010-01-21,20:50:00,5.5680,5.5790,5.5680,5.5730,53
2010-01-21,20:55:00,5.5750,5.5750,5.5680,5.5750,50
2010-01-21,21:00:00,5.5750,5.5800,5.5730,5.5750,72
2010-01-21,21:05:00,5.5760,5.5790,5.5710,5.5750,76
2010-01-21,21:10:00,5.5750,5.5830,5.5620,5.5800,223
2010-01-21,21:15:00,5.5800,5.5820,5.5580,5.5610,104
2010-01-21,21:20:00,5.5610,5.5790,5.5580,5.5730,173
2010-01-21,21:25:00,5.5740,5.5980,5.5740,5.5930,405
2010-01-21,21:30:00,5.5930,5.5940,5.5790,5.5870,133
2010-01-21,21:35:00,5.5880,5.5930,5.5740,5.5740,214
2010-01-21,21:40:00,5.5730,5.5760,5.5510,5.5520,405
2010-01-21,21:45:00,5.5520,5.5670,5.5520,5.5660,249
2010-01-21,21:50:00,5.5670,5.5780,5.5650,5.5780,162
2010-01-21,21:55:00,5.5770,5.5800,5.5680,5.5770,206
2010-01-21,22:00:00,5.5780,5.6360,5.5680,5.6140,2883
2010-01-21,22:05:00,5.6150,5.6240,5.6070,5.6200,1098
2010-01-21,22:10:00,5.6210,5.6530,5.6150,5.6170,2269
2010-01-21,22:15:00,5.6180,5.6360,5.6160,5.6280,609
2010-01-21,22:20:00,5.6300,5.6320,5.6230,5.6280,528
2010-01-21,22:25:00,5.6270,5.6490,5.6270,5.6320,1233
2010-01-21,22:30:00,5.6310,5.6490,5.6300,5.6340,1402
2010-01-21,22:35:00,5.6360,5.6420,5.6060,5.6220,1353
2010-01-21,22:40:00,5.6230,5.6270,5.6180,5.6200,834
2010-01-21,22:45:00,5.6220,5.6240,5.6030,5.6050,912
2010-01-21,22:50:00,5.6040,5.6230,5.6030,5.6220,563
2010-01-21,22:55:00,5.6210,5.6290,5.6200,5.6200,633
2010-01-21,23:00:00,5.6200,5.6280,5.6190,5.6250,597
2010-01-21,23:05:00,5.6270,5.6280,5.6190,5.6200,521
2010-01-21,23:10:00,5.6200,5.6220,5.6110,5.6150,699
2010-01-21,23:15:00,5.6150,5.6170,5.6050,5.6090,652
2010-01-21,23:20:00,5.6090,5.6160,5.6030,5.6040,728
2010-01-21,23:25:00,5.6040,5.6080,5.5880,5.5910,920
2010-01-21,23:30:00,5.5910,5.7190,5.4900,5.5350,2816
2010-01-21,23:35:00,5.5250,5.6030,5.5180,5.5340,2249
2010-01-21,23:40:00,5.5340,5.5390,5.4860,5.5160,2210
2010-01-21,23:45:00,5.5150,5.5310,5.4980,5.5210,2991
2010-01-21,23:50:00,5.5210,5.5390,5.5200,5.5380,1396
2010-01-21,23:55:00,5.5370,5.5410,5.5280,5.5400,1221
2010-01-22,00:00:00,5.5410,5.5640,5.5370,5.5500,1661
2010-01-22,00:05:00,5.5490,5.5550,5.5340,5.5410,517
2010-01-22,00:10:00,5.5400,5.5520,5.5330,5.5450,725
2010-01-22,00:15:00,5.5450,5.5510,5.5340,5.5390,529
2010-01-22,00:20:00,5.5390,5.5540,5.5360,5.5530,895
2010-01-22,00:25:00,5.5540,5.5950,5.5530,5.5900,2487
2010-01-22,00:30:00,5.5890,5.6240,5.5840,5.6220,2210
2010-01-22,00:35:00,5.6220,5.6340,5.6190,5.6240,2154
2010-01-22,00:40:00,5.6230,5.6410,5.6160,5.6160,1312
2010-01-22,00:45:00,5.6190,5.6200,5.5940,5.6140,670
2010-01-22,00:50:00,5.6140,5.6230,5.6100,5.6220,647
2010-01-22,00:55:00,5.6240,5.6350,5.6180,5.6220,619
2010-01-22,01:00:00,5.6230,5.6230,5.5980,5.6110,744
2010-01-22,01:05:00,5.6120,5.6140,5.5720,5.5770,1181
2010-01-22,01:10:00,5.5760,5.5950,5.5740,5.5850,576
2010-01-22,01:15:00,5.5850,5.5890,5.5730,5.5850,338
2010-01-22,01:20:00,5.5850,5.5860,5.5650,5.5690,521
2010-01-22,01:25:00,5.5670,5.5750,5.5650,5.5680,454
2010-01-22,01:30:00,5.5680,5.5930,5.5670,5.5910,391
2010-01-22,01:35:00,5.5920,5.5970,5.5890,5.5970,257
2010-01-22,01:40:00,5.5970,5.6040,5.5910,5.5950,354
2010-01-22,01:45:00,5.5960,5.5970,5.5900,5.5920,239
2010-01-22,01:50:00,5.5950,5.5960,5.5860,5.5930,327
2010-01-22,01:55:00,5.5940,5.6040,5.5900,5.5960,280
2010-01-22,02:00:00,5.5960,5.5990,5.5850,5.5880,163
2010-01-22,02:05:00,5.5870,5.6020,5.5860,5.5880,304
2010-01-22,02:10:00,5.5910,5.5950,5.5880,5.5900,109
2010-01-22,02:15:00,5.5880,5.5890,5.5770,5.5810,235
2010-01-22,02:20:00,5.5810,5.5990,5.5810,5.5970,314
2010-01-22,02:25:00,5.5970,5.6010,5.5930,5.5970,253
2010-01-22,02:30:00,5.5950,5.6140,5.5940,5.6070,553
2010-01-22,02:35:00,5.6070,5.6100,5.5930,5.5980,303
2010-01-22,02:40:00,5.6000,5.6190,5.6000,5.6160,552
2010-01-22,02:45:00,5.6180,5.6180,5.6050,5.6080,458
2010-01-22,02:50:00,5.6090,5.6200,5.6070,5.6170,350
2010-01-22,02:55:00,5.6180,5.6220,5.6040,5.6080,476
2010-01-22,03:00:00,5.6090,5.6090,5.5910,5.5950,658
2010-01-22,03:05:00,5.5970,5.6010,5.5870,5.5960,363
2010-01-22,03:10:00,5.5990,5.6000,5.5870,5.5900,229
2010-01-22,03:15:00,5.5920,5.5920,5.5720,5.5820,740
2010-01-22,03:20:00,5.5810,5.5990,5.5730,5.5990,479
2010-01-22,03:25:00,5.5980,5.6190,5.5910,5.6140,1695
2010-01-22,03:30:00,5.6140,5.6160,5.6040,5.6060,632
2010-01-22,03:35:00,5.6080,5.6150,5.6070,5.6090,68
2010-01-22,03:40:00,5.6100,5.6100,5.6040,5.6060,24
2010-01-22,03:45:00,5.6060,5.6060,5.5850,5.5900,303
2010-01-22,03:50:00,5.5890,5.6150,5.5890,5.5970,90
2010-01-22,03:55:00,5.5960,5.6080,5.5960,5.6070,134
2010-01-22,04:00:00,5.6070,5.6140,5.6070,5.6120,173
2010-01-22,04:05:00,5.6100,5.6130,5.6060,5.6120,110
2010-01-22,04:10:00,5.6110,5.6140,5.6060,5.6060,85
2010-01-22,04:15:00,5.6050,5.6100,5.6050,5.6080,30
2010-01-22,04:20:00,5.6070,5.6090,5.6000,5.6090,66
2010-01-22,04:25:00,5.6080,5.6090,5.6030,5.6040,31
2010-01-22,04:30:00,5.6040,5.6070,5.5980,5.6000,60
2010-01-22,04:35:00,5.5990,5.6070,5.5950,5.6070,82
2010-01-22,04:40:00,5.6070,5.6100,5.6040,5.6070,118
2010-01-22,04:45:00,5.6060,5.6220,5.6060,5.6160,171
2010-01-22,04:50:00,5.6150,5.6200,5.6150,5.6170,91
2010-01-22,04:55:00,5.6170,5.6270,5.6160,5.6180,135
2010-01-22,05:00:00,5.6180,5.6280,5.6170,5.6270,58
2010-01-22,05:05:00,5.6260,5.6280,5.6240,5.6240,22
2010-01-22,05:10:00,5.6270,5.6360,5.6240,5.6350,49
2010-01-22,05:15:00,5.6370,5.6390,5.6310,5.6310,21
2010-01-22,05:20:00,5.6370,5.6370,5.6330,5.6370,15
2010-01-22,05:25:00,5.6330,5.6370,5.6310,5.6350,17
2010-01-22,05:30:00,5.6350,5.6420,5.6330,5.6420,10
2010-01-22,05:35:00,5.6370,5.6430,5.6330,5.6360,31
2010-01-22,05:40:00,5.6390,5.6410,5.6340,5.6340,19
2010-01-22,05:45:00,5.6390,5.6390,5.6150,5.6150,2
2010-01-22,05:50:00,5.6400,5.6430,5.6390,5.6400,5
2010-01-22,05:55:00,5.6400,5.6400,5.6400,5.6400,1
2010-01-22,06:00:00,5.6400,5.6470,5.6400,5.6470,25
2010-01-22,06:05:00,5.6460,5.6480,5.6450,5.6450,21
2010-01-22,06:10:00,5.6450,5.6450,5.6430,5.6450,28
2010-01-22,06:20:00,5.6150,5.6150,5.6150,5.6150,1
2010-01-22,07:00:00,5.6580,5.6580,5.6500,5.6550,37
2010-01-22,07:05:00,5.6590,5.6660,5.6590,5.6660,6
2010-01-22,07:10:00,5.6680,5.6760,5.6680,5.6760,13
2010-01-22,07:15:00,5.6790,5.6800,5.6790,5.6800,11
2010-01-22,07:20:00,5.6850,5.6870,5.6830,5.6860,9
2010-01-22,07:25:00,5.6850,5.6860,5.6850,5.6860,3
2010-01-22,07:30:00,5.6820,5.6850,5.6760,5.6850,9
2010-01-22,07:35:00,5.6850,5.6850,5.6850,5.6850,1
2010-01-22,07:45:00,5.6760,5.6820,5.6750,5.6820,4
2010-01-22,07:50:00,5.6770,5.6770,5.6740,5.6740,4
2010-01-22,07:55:00,5.6740,5.6740,5.6700,5.6700,7
2010-01-22,08:00:00,5.6700,5.6700,5.6700,5.6700,1
2010-01-22,08:05:00,5.6730,5.6730,5.6700,5.6700,5
2010-01-22,08:10:00,5.6700,5.6700,5.6700,5.6700,1
2010-01-22,08:15:00,5.6700,5.6700,5.6510,5.6520,34
2010-01-22,08:25:00,5.6500,5.6500,5.6500,5.6500,1
2010-01-22,08:30:00,5.6650,5.6650,5.6650,5.6650,1
2010-01-22,08:35:00,5.6680,5.6780,5.6680,5.6780,25
2010-01-22,08:40:00,5.6780,5.6780,5.6680,5.6680,3
2010-01-22,08:45:00,5.6730,5.6730,5.6640,5.6700,3
2010-01-22,09:00:00,5.6640,5.6680,5.6640,5.6680,2
2010-01-22,09:05:00,5.6680,5.6780,5.6680,5.6780,20
2010-01-22,09:15:00,5.6700,5.6700,5.6700,5.6700,1
2010-01-22,09:30:00,5.6650,5.6650,5.6590,5.6590,2
2010-01-22,09:45:00,5.6610,5.6610,5.6580,5.6590,12
2010-01-22,10:00:00,5.6690,5.6780,5.6690,5.6750,15
2010-01-22,10:10:00,5.6750,5.6830,5.6750,5.6800,11
2010-01-22,10:15:00,5.6660,5.6790,5.6630,5.6630,18
2010-01-22,10:25:00,5.6650,5.6700,5.6650,5.6690,13
2010-01-22,10:30:00,5.6750,5.6750,5.6750,5.6750,7
2010-01-22,10:35:00,5.6640,5.6640,5.6640,5.6640,2
2010-01-22,10:40:00,5.6740,5.6760,5.6740,5.6760,6
2010-01-22,10:45:00,5.6680,5.6680,5.6670,5.6680,9
2010-01-22,10:50:00,5.6650,5.6650,5.6630,5.6630,47
2010-01-22,11:00:00,5.6630,5.6680,5.6600,5.6630,16
2010-01-22,11:10:00,5.6630,5.6630,5.6630,5.6630,19
2010-01-22,11:20:00,5.6730,5.6740,5.6730,5.6740,2
2010-01-22,11:25:00,5.6740,5.6740,5.6710,5.6710,2
2010-01-22,11:30:00,5.6720,5.6780,5.6720,5.6750,4
2010-01-22,11:35:00,5.6760,5.6760,5.6760,5.6760,1
2010-01-22,11:40:00,5.6740,5.6740,5.6740,5.6740,1
2010-01-22,11:45:00,5.6740,5.6780,5.6740,5.6780,20
2010-01-22,11:50:00,5.6750,5.6750,5.6730,5.6730,2
2010-01-22,12:00:00,5.6750,5.6750,5.6750,5.6750,2
2010-01-22,12:05:00,5.6730,5.6730,5.6730,5.6730,1
2010-01-22,12:10:00,5.6730,5.6770,5.6730,5.6770,8
2010-01-22,12:15:00,5.6640,5.6640,5.6580,5.6580,16
2010-01-22,12:20:00,5.6580,5.6580,5.6580,5.6580,1
2010-01-22,12:25:00,5.6600,5.6720,5.6570,5.6570,24
2010-01-22,12:30:00,5.6570,5.6720,5.6560,5.6610,78
2010-01-22,12:35:00,5.6610,5.6610,5.6520,5.6540,13
2010-01-22,12:40:00,5.6550,5.6630,5.6550,5.6620,17
2010-01-22,12:45:00,5.6620,5.6650,5.6610,5.6620,9
2010-01-22,12:50:00,5.6630,5.6650,5.6630,5.6650,7
2010-01-22,12:55:00,5.6610,5.6610,5.6610,5.6610,18
2010-01-22,13:00:00,5.6580,5.6580,5.6560,5.6560,4
2010-01-22,13:05:00,5.6570,5.6590,5.6560,5.6590,5
2010-01-22,13:10:00,5.6620,5.6620,5.6580,5.6580,5
2010-01-22,13:20:00,5.6580,5.6650,5.6580,5.6630,12
2010-01-22,13:25:00,5.6630,5.6710,5.6630,5.6710,12
2010-01-22,13:30:00,5.6720,5.6800,5.6710,5.6780,22
2010-01-22,13:35:00,5.6690,5.6700,5.6690,5.6700,3
2010-01-22,13:40:00,5.6630,5.6630,5.6620,5.6620,12
2010-01-22,13:45:00,5.6640,5.6640,5.6610,5.6620,3
2010-01-22,13:55:00,5.6620,5.6620,5.6620,5.6620,1
2010-01-22,14:00:00,5.6690,5.6690,5.6690,5.6690,1
2010-01-22,14:10:00,5.6680,5.6730,5.6640,5.6640,8
2010-01-22,14:25:00,5.6750,5.6760,5.6750,5.6750,7
2010-01-22,14:30:00,5.6750,5.6770,5.6750,5.6770,3
2010-01-22,14:35:00,5.6770,5.6770,5.6750,5.6750,2
2010-01-22,14:40:00,5.6730,5.6730,5.6700,5.6700,3
2010-01-22,14:45:00,5.6750,5.6800,5.6750,5.6800,7
2010-01-22,14:50:00,5.6800,5.6800,5.6770,5.6770,4
2010-01-22,14:55:00,5.6730,5.6730,5.6730,5.6730,3
2010-01-22,15:00:00,5.6690,5.6700,5.6690,5.6700,4
2010-01-22,15:05:00,5.6690,5.6690,5.6690,5.6690,2
2010-01-22,15:10:00,5.6690,5.6790,5.6690,5.6790,7
2010-01-22,15:15:00,5.6770,5.6770,5.6770,5.6770,2
2010-01-22,15:20:00,5.6780,5.6780,5.6780,5.6780,2
2010-01-22,15:25:00,5.6820,5.6820,5.6800,5.6800,10
2010-01-22,15:30:00,5.6820,5.6840,5.6810,5.6840,6
2010-01-22,15:35:00,5.6850,5.6870,5.6700,5.6720,24
2010-01-22,15:40:00,5.6730,5.6730,5.6720,5.6730,10
2010-01-22,15:45:00,5.6720,5.6730,5.6720,5.6720,3
2010-01-22,15:50:00,5.6730,5.6730,5.6700,5.6720,5
2010-01-22,15:55:00,5.6730,5.6740,5.6730,5.6740,8
2010-01-22,16:00:00,5.6770,5.6800,5.6740,5.6800,6
2010-01-22,16:05:00,5.6730,5.6730,5.6730,5.6730,1
2010-01-22,16:15:00,5.6740,5.6740,5.6720,5.6720,2
2010-01-22,16:20:00,5.6720,5.6720,5.6690,5.6690,3
2010-01-22,16:25:00,5.6710,5.6710,5.6690,5.6690,5
2010-01-22,16:30:00,5.6680,5.6680,5.6600,5.6640,26
2010-01-22,16:35:00,5.6660,5.6710,5.6660,5.6700,6
2010-01-22,16:40:00,5.6720,5.6720,5.6720,5.6720,1
2010-01-22,16:45:00,5.6720,5.6730,5.6700,5.6700,5
2010-01-22,16:50:00,5.6670,5.6670,5.6670,5.6670,1
2010-01-22,16:55:00,5.6650,5.6650,5.6650,5.6650,1
2010-01-22,17:00:00,5.6660,5.6660,5.6600,5.6620,8
2010-01-22,17:05:00,5.6670,5.6670,5.6670,5.6670,2
2010-01-22,17:10:00,5.6650,5.6650,5.6650,5.6650,1
2010-01-22,17:15:00,5.6650,5.6680,5.6650,5.6680,2
2010-01-22,17:20:00,5.6680,5.6680,5.6680,5.6680,1
2010-01-22,17:25:00,5.6640,5.6640,5.6640,5.6640,1
2010-01-22,17:30:00,5.6610,5.6640,5.6610,5.6640,2
2010-01-22,17:40:00,5.6630,5.6630,5.6590,5.6590,5
2010-01-22,17:45:00,5.6580,5.6730,5.6580,5.6730,85
2010-01-22,17:50:00,5.6670,5.6730,5.6670,5.6670,17
2010-01-22,17:55:00,5.6740,5.6860,5.6740,5.6850,39
2010-01-22,18:00:00,5.6820,5.6840,5.6820,5.6820,8
2010-01-22,18:05:00,5.6810,5.6810,5.6810,5.6810,2
2010-01-22,18:15:00,5.6790,5.6810,5.6750,5.6750,14
2010-01-22,18:20:00,5.6770,5.6800,5.6730,5.6730,4
2010-01-22,18:25:00,5.6770,5.6880,5.6770,5.6850,45
2010-01-22,18:30:00,5.6840,5.6850,5.6790,5.6800,17
2010-01-22,18:35:00,5.6800,5.6800,5.6750,5.6790,5
2010-01-22,18:45:00,5.6750,5.6780,5.6750,5.6780,7
2010-01-22,18:50:00,5.6750,5.6760,5.6750,5.6760,4
2010-01-22,18:55:00,5.6770,5.6960,5.6760,5.6910,55
2010-01-22,19:00:00,5.6930,5.6930,5.6850,5.6870,7
2010-01-22,19:05:00,5.6870,5.6960,5.6870,5.6960,22
2010-01-22,19:10:00,5.6980,5.7000,5.6930,5.7000,13
2010-01-22,19:15:00,5.6980,5.7000,5.6950,5.6960,14
2010-01-22,19:20:00,5.6950,5.6950,5.6930,5.6930,10
2010-01-22,19:25:00,5.6910,5.6930,5.6880,5.6930,10
2010-01-22,19:30:00,5.6910,5.7240,5.6910,5.7240,165
2010-01-22,19:35:00,5.7260,5.7300,5.7130,5.7200,161
2010-01-22,19:40:00,5.7120,5.7200,5.7050,5.7060,36
2010-01-22,19:45:00,5.7050,5.7150,5.7050,5.7150,52
2010-01-22,19:50:00,5.7110,5.7250,5.7080,5.7250,135
2010-01-22,19:55:00,5.7260,5.7300,5.7140,5.7200,105
2010-01-22,20:00:00,5.7200,5.7210,5.7100,5.7100,24
2010-01-22,20:05:00,5.7160,5.7200,5.7060,5.7130,35
2010-01-22,20:10:00,5.7140,5.7390,5.7090,5.7300,96
2010-01-22,20:15:00,5.7320,5.7380,5.7280,5.7340,44
2010-01-22,20:20:00,5.7380,5.7380,5.7130,5.7180,51
2010-01-22,20:25:00,5.7150,5.7310,5.7140,5.7270,41
2010-01-22,20:30:00,5.7280,5.7560,5.7280,5.7440,137
2010-01-22,20:35:00,5.7430,5.7530,5.7410,5.7430,103
2010-01-22,20:40:00,5.7450,5.7480,5.7360,5.7390,46
2010-01-22,20:45:00,5.7420,5.7580,5.7300,5.7540,200
2010-01-22,20:50:00,5.7520,5.7610,5.7430,5.7510,243
2010-01-22,20:55:00,5.7460,5.7470,5.7270,5.7340,159
2010-01-22,21:00:00,5.7330,5.7550,5.7310,5.7490,113
2010-01-22,21:05:00,5.7520,5.7570,5.7430,5.7480,139
2010-01-22,21:10:00,5.7480,5.7510,5.7330,5.7430,134
2010-01-22,21:15:00,5.7380,5.7390,5.7210,5.7290,213
2010-01-22,21:20:00,5.7280,5.7800,5.7240,5.7620,666
2010-01-22,21:25:00,5.7620,5.7830,5.7590,5.7760,676
2010-01-22,21:30:00,5.7760,5.7810,5.7650,5.7650,482
2010-01-22,21:35:00,5.7660,5.7660,5.7480,5.7630,481
2010-01-22,21:40:00,5.7610,5.7710,5.7530,5.7670,299
2010-01-22,21:45:00,5.7670,5.7700,5.7460,5.7490,410
2010-01-22,21:50:00,5.7480,5.7550,5.7390,5.7510,374
2010-01-22,21:55:00,5.7530,5.7570,5.7440,5.7440,335
2010-01-22,22:00:00,5.7460,5.7670,5.7430,5.7630,1021
2010-01-22,22:05:00,5.7630,5.7840,5.7530,5.7770,1148
2010-01-22,22:10:00,5.7780,5.8000,5.7690,5.7920,1866
2010-01-22,22:15:00,5.7900,5.8120,5.7870,5.7950,1866
2010-01-22,22:20:00,5.7960,5.8020,5.7890,5.7960,782
2010-01-22,22:25:00,5.7960,5.8020,5.7780,5.7800,993
2010-01-22,22:30:00,5.7780,5.7820,5.7630,5.7660,1262
2010-01-22,22:35:00,5.7670,5.7750,5.7580,5.7750,1192
2010-01-22,22:40:00,5.7750,5.7760,5.7550,5.7650,1097
2010-01-22,22:45:00,5.7630,5.7680,5.7540,5.7570,693
2010-01-22,22:50:00,5.7580,5.7680,5.7550,5.7620,490
2010-01-22,22:55:00,5.7620,5.7670,5.7570,5.7600,371
2010-01-22,23:00:00,5.7610,5.7620,5.7240,5.7440,1671
2010-01-22,23:05:00,5.7440,5.7460,5.7290,5.7440,672
2010-01-22,23:10:00,5.7430,5.7580,5.7410,5.7500,908
2010-01-22,23:15:00,5.7500,5.7590,5.7460,5.7570,757
2010-01-22,23:20:00,5.7570,5.7750,5.7570,5.7740,1019
2010-01-22,23:25:00,5.7730,5.7780,5.7650,5.7700,665
2010-01-22,23:30:00,5.7700,5.7820,5.7690,5.7810,621
2010-01-22,23:35:00,5.7820,5.7910,5.7810,5.7830,725
2010-01-22,23:40:00,5.7840,5.7970,5.7830,5.7870,838
2010-01-22,23:45:00,5.7880,5.7900,5.7750,5.7780,460
2010-01-22,23:50:00,5.7790,5.7820,5.7750,5.7800,356
2010-01-22,23:55:00,5.7800,5.7860,5.7770,5.7810,393
2010-01-23,00:00:00,5.7820,5.8020,5.7790,5.7940,785
2010-01-23,00:05:00,5.7950,5.8040,5.7930,5.8010,734
2010-01-23,00:10:00,5.8010,5.8220,5.7970,5.8140,1824
2010-01-23,00:15:00,5.8140,5.8190,5.8050,5.8100,1296
2010-01-23,00:20:00,5.8110,5.8140,5.7760,5.7780,1061
2010-01-23,00:25:00,5.7780,5.8010,5.7780,5.7990,633
2010-01-23,00:30:00,5.8010,5.8100,5.7990,5.8090,566
2010-01-23,00:35:00,5.8100,5.8170,5.8000,5.8060,657
2010-01-23,00:40:00,5.8050,5.8270,5.8050,5.8210,863
2010-01-23,00:45:00,5.8210,5.8250,5.8130,5.8140,754
2010-01-23,00:50:00,5.8140,5.8180,5.8010,5.8110,801
2010-01-23,00:55:00,5.8110,5.8370,5.8110,5.8370,1241
2010-01-23,01:00:00,5.8350,5.8350,5.8180,5.8180,910
2010-01-23,01:05:00,5.8180,5.8250,5.8170,5.8230,341
2010-01-23,01:10:00,5.8230,5.8600,5.8210,5.8550,1964
2010-01-23,01:15:00,5.8550,5.8650,5.8520,5.8560,1458
2010-01-23,01:20:00,5.8570,5.8670,5.8480,5.8610,933
2010-01-23,01:25:00,5.8620,5.8660,5.8530,5.8590,835
2010-01-23,01:30:00,5.8600,5.8640,5.8440,5.8640,1070
2010-01-23,01:35:00,5.8640,5.8660,5.8460,5.8490,937
2010-01-23,01:40:00,5.8490,5.8690,5.8460,5.8550,647
2010-01-23,01:45:00,5.8550,5.8620,5.8450,5.8460,760
2010-01-23,01:50:00,5.8450,5.8530,5.8360,5.8410,826
2010-01-23,01:55:00,5.8400,5.8450,5.8290,5.8330,663
2010-01-23,02:00:00,5.8330,5.8450,5.8050,5.8100,1385
2010-01-23,02:05:00,5.8120,5.8240,5.8100,5.8220,405
2010-01-23,02:10:00,5.8220,5.8350,5.8140,5.8340,453
2010-01-23,02:15:00,5.8320,5.8390,5.8250,5.8260,288
2010-01-23,02:20:00,5.8260,5.8280,5.8160,5.8240,293
2010-01-23,02:25:00,5.8230,5.8260,5.8100,5.8120,316
2010-01-23,02:30:00,5.8120,5.8220,5.8070,5.8160,457
2010-01-23,02:35:00,5.8150,5.8340,5.8150,5.8190,435
2010-01-23,02:40:00,5.8190,5.8230,5.8060,5.8120,499
2010-01-23,02:45:00,5.8140,5.8220,5.8000,5.8020,637
2010-01-23,02:50:00,5.8020,5.8120,5.8000,5.8100,750
2010-01-23,02:55:00,5.8100,5.8150,5.8050,5.8120,505
2010-01-23,03:00:00,5.8100,5.8180,5.8000,5.8030,878
2010-01-23,03:05:00,5.8050,5.8050,5.7750,5.7880,1546
2010-01-23,03:10:00,5.7880,5.7950,5.7770,5.7820,682
2010-01-23,03:15:00,5.7830,5.8080,5.7810,5.7910,1403
2010-01-23,03:20:00,5.7910,5.8070,5.7900,5.8040,1041
2010-01-23,03:25:00,5.8030,5.8260,5.8000,5.8210,2371
2010-01-23,03:30:00,5.8190,5.8220,5.8160,5.8200,800
2010-01-23,03:35:00,5.8180,5.8270,5.8180,5.8220,275
2010-01-23,03:40:00,5.8210,5.8230,5.8180,5.8230,79
2010-01-23,03:45:00,5.8220,5.8240,5.8100,5.8130,181
2010-01-23,03:50:00,5.8110,5.8190,5.8010,5.8110,210
2010-01-23,03:55:00,5.8100,5.8140,5.8040,5.8070,218
2010-01-23,04:00:00,5.8070,5.8140,5.8050,5.8140,74
2010-01-23,04:05:00,5.8140,5.8160,5.8100,5.8160,48
2010-01-23,04:10:00,5.8140,5.8160,5.8060,5.8060,141
2010-01-23,04:15:00,5.8060,5.8110,5.8060,5.8080,80
2010-01-23,04:20:00,5.8080,5.8110,5.8070,5.8100,65
2010-01-23,04:25:00,5.8100,5.8120,5.8090,5.8090,56
2010-01-23,04:30:00,5.8070,5.8080,5.8040,5.8080,44
2010-01-23,04:35:00,5.8070,5.8100,5.8030,5.8080,72
2010-01-23,04:40:00,5.8090,5.8130,5.8070,5.8100,39
2010-01-23,04:45:00,5.8100,5.8140,5.8070,5.8080,33
2010-01-23,04:50:00,5.8060,5.8070,5.8000,5.8020,170
2010-01-23,04:55:00,5.8010,5.8010,5.7940,5.7950,188
2010-01-23,05:00:00,5.7940,5.8000,5.7900,5.7990,28
2010-01-23,05:05:00,5.7990,5.8080,5.7990,5.8060,92
2010-01-23,05:10:00,5.8050,5.8090,5.8010,5.8070,17
2010-01-23,05:15:00,5.8080,5.8160,5.8080,5.8140,53
2010-01-23,05:20:00,5.8060,5.8120,5.8050,5.8120,4
2010-01-23,05:25:00,5.8110,5.8130,5.8090,5.8100,10
2010-01-23,05:30:00,5.8130,5.8140,5.8100,5.8100,5
2010-01-23,05:35:00,5.8130,5.8140,5.8100,5.8140,5
2010-01-23,05:40:00,5.8090,5.8140,5.8090,5.8090,6
2010-01-23,05:45:00,5.8190,5.8190,5.8050,5.8050,23
2010-01-23,05:50:00,5.8070,5.8140,5.7950,5.8050,45
2010-01-23,05:55:00,5.8130,5.8130,5.8020,5.8020,7
2010-01-23,06:00:00,5.8050,5.8050,5.8020,5.8020,4
2010-01-23,06:10:00,5.8010,5.8150,5.7990,5.8140,20
2010-01-23,06:20:00,5.8190,5.8190,5.8190,5.8190,1
2010-01-25,07:00:00,5.8210,5.8350,5.7960,5.8220,44
2010-01-25,07:05:00,5.8140,5.8160,5.8050,5.8050,48
2010-01-25,07:10:00,5.8020,5.8040,5.8000,5.8040,7
2010-01-25,07:15:00,5.8050,5.8120,5.8050,5.8120,12
2010-01-25,07:20:00,5.8130,5.8260,5.8130,5.8260,15
2010-01-25,07:25:00,5.8310,5.8430,5.8310,5.8360,35
2010-01-25,07:30:00,5.8370,5.8440,5.8360,5.8360,23
2010-01-25,07:35:00,5.8400,5.8450,5.8400,5.8450,7
2010-01-25,07:40:00,5.8480,5.8480,5.8360,5.8370,48
2010-01-25,07:45:00,5.8410,5.8520,5.8360,5.8390,32
2010-01-25,07:50:00,5.8430,5.8510,5.8370,5.8380,17
2010-01-25,07:55:00,5.8380,5.8380,5.8270,5.8270,75
2010-01-25,08:00:00,5.8280,5.8280,5.8220,5.8220,16
2010-01-25,08:05:00,5.8230,5.8230,5.8200,5.8200,3
2010-01-25,08:10:00,5.8200,5.8300,5.8200,5.8300,29
2010-01-25,08:15:00,5.8240,5.8240,5.8240,5.8240,1
2010-01-25,08:20:00,5.8240,5.8260,5.8240,5.8260,4
2010-01-25,08:25:00,5.8330,5.8350,5.8330,5.8350,3
2010-01-25,08:30:00,5.8440,5.8490,5.8440,5.8490,4
2010-01-25,08:35:00,5.8490,5.8500,5.8420,5.8420,4
2010-01-25,08:45:00,5.8400,5.8400,5.8330,5.8380,4
2010-01-25,08:50:00,5.8320,5.8360,5.8320,5.8360,2
2010-01-25,08:55:00,5.8330,5.8330,5.8330,5.8330,1
2010-01-25,09:10:00,5.8390,5.8390,5.8390,5.8390,2
2010-01-25,09:20:00,5.8380,5.8380,5.8380,5.8380,2
2010-01-25,09:40:00,5.8440,5.8440,5.8360,5.8360,2
2010-01-25,09:50:00,5.8460,5.8460,5.8310,5.8310,55
2010-01-25,09:55:00,5.8400,5.8400,5.8350,5.8400,4
2010-01-25,10:00:00,5.8400,5.8400,5.8310,5.8310,5
2010-01-25,10:10:00,5.8320,5.8320,5.8320,5.8320,2
2010-01-25,10:15:00,5.8340,5.8340,5.8340,5.8340,2
2010-01-25,10:25:00,5.8400,5.8440,5.8400,5.8440,2
2010-01-25,10:30:00,5.8370,5.8370,5.8370,5.8370,1
2010-01-25,10:35:00,5.8460,5.8540,5.8460,5.8540,9
2010-01-25,10:40:00,5.8530,5.8530,5.8450,5.8450,6
2010-01-25,10:45:00,5.8410,5.8410,5.8340,5.8340,7
2010-01-25,10:50:00,5.8390,5.8400,5.8340,5.8340,6
2010-01-25,10:55:00,5.8410,5.8410,5.8410,5.8410,1
2010-01-25,11:00:00,5.8360,5.8360,5.8340,5.8340,3
2010-01-25,11:05:00,5.8380,5.8400,5.8340,5.8340,4
2010-01-25,11:10:00,5.8330,5.8380,5.8330,5.8330,16
2010-01-25,11:15:00,5.8380,5.8380,5.8330,5.8330,3
2010-01-25,11:25:00,5.8330,5.8330,5.8290,5.8300,38
2010-01-25,11:30:00,5.8290,5.8290,5.8290,5.8290,2
2010-01-25,11:35:00,5.8290,5.8300,5.8220,5.8220,20
2010-01-25,11:40:00,5.8260,5.8260,5.8210,5.8210,4
2010-01-25,11:45:00,5.8300,5.8300,5.8300,5.8300,2
2010-01-25,11:50:00,5.8250,5.8280,5.8220,5.8280,4
2010-01-25,11:55:00,5.8290,5.8290,5.8290,5.8290,1
2010-01-25,12:00:00,5.8290,5.8320,5.8290,5.8320,2
2010-01-25,12:10:00,5.8250,5.8250,5.8250,5.8250,1
2010-01-25,12:15:00,5.8340,5.8380,5.8340,5.8380,2
2010-01-25,12:20:00,5.8380,5.8410,5.8370,5.8370,14
2010-01-25,12:30:00,5.8310,5.8400,5.8310,5.8310,14
2010-01-25,12:35:00,5.8300,5.8350,5.8270,5.8270,40
2010-01-25,12:40:00,5.8260,5.8260,5.8020,5.8020,158
2010-01-25,12:45:00,5.8080,5.8110,5.8060,5.8110,8
2010-01-25,12:50:00,5.8100,5.8130,5.8070,5.8100,17
2010-01-25,12:55:00,5.8100,5.8100,5.8090,5.8090,10
2010-01-25,13:00:00,5.8090,5.8090,5.8080,5.8080,3
2010-01-25,13:05:00,5.8080,5.8100,5.8080,5.8100,4
2010-01-25,13:10:00,5.8120,5.8120,5.8100,5.8100,2
2010-01-25,13:15:00,5.8100,5.8100,5.8100,5.8100,2
2010-01-25,13:20:00,5.8130,5.8150,5.8120,5.8150,12
2010-01-25,13:30:00,5.8120,5.8120,5.8060,5.8060,6
2010-01-25,13:35:00,5.8050,5.8080,5.8050,5.8080,3
2010-01-25,13:40:00,5.8060,5.8060,5.8040,5.8040,6
2010-01-25,13:45:00,5.8040,5.8050,5.8030,5.8050,7
2010-01-25,13:50:00,5.8040,5.8150,5.8040,5.8070,9
2010-01-25,13:55:00,5.8140,5.8150,5.8140,5.8140,7
2010-01-25,14:00:00,5.8150,5.8150,5.8150,5.8150,2
2010-01-25,14:05:00,5.8140,5.8140,5.8140,5.8140,1
2010-01-25,14:10:00,5.8120,5.8120,5.8120,5.8120,1
2010-01-25,14:15:00,5.8100,5.8120,5.8090,5.8090,4
2010-01-25,14:20:00,5.8100,5.8100,5.8100,5.8100,2
2010-01-25,14:35:00,5.8090,5.8090,5.8090,5.8090,2
2010-01-25,14:40:00,5.8080,5.8080,5.8080,5.8080,2
2010-01-25,14:45:00,5.8030,5.8080,5.8020,5.8070,10
2010-01-25,15:00:00,5.8070,5.8070,5.8060,5.8060,5
2010-01-25,15:05:00,5.8020,5.8020,5.7990,5.7990,7
2010-01-25,15:10:00,5.7980,5.7990,5.7950,5.7950,5
2010-01-25,15:15:00,5.7970,5.7970,5.7970,5.7970,1
2010-01-25,15:25:00,5.7960,5.8010,5.7960,5.8010,11
2010-01-25,15:35:00,5.8030,5.8030,5.8030,5.8030,1
2010-01-25,15:45:00,5.8060,5.8130,5.8060,5.8130,7
2010-01-25,15:50:00,5.8140,5.8180,5.8120,5.8120,15
2010-01-25,15:55:00,5.8140,5.8190,5.8140,5.8190,9
2010-01-25,16:00:00,5.8150,5.8160,5.8140,5.8140,5
2010-01-25,16:05:00,5.8080,5.8080,5.8080,5.8080,1
2010-01-25,16:10:00,5.8100,5.8100,5.8050,5.8050,10
2010-01-25,16:15:00,5.8060,5.8060,5.7990,5.8010,28
2010-01-25,16:20:00,5.7980,5.7990,5.7840,5.7990,53
2010-01-25,16:25:00,5.7960,5.7960,5.7960,5.7960,1
2010-01-25,16:30:00,5.7970,5.7970,5.7910,5.7910,6
2010-01-25,16:35:00,5.7890,5.7890,5.7810,5.7810,8
2010-01-25,16:45:00,5.7870,5.7870,5.7870,5.7870,1
2010-01-25,16:50:00,5.7850,5.7850,5.7850,5.7850,1
2010-01-25,16:55:00,5.7880,5.7910,5.7860,5.7870,17
2010-01-25,17:05:00,5.7850,5.7860,5.7810,5.7810,5
2010-01-25,17:10:00,5.7850,5.7850,5.7830,5.7830,4
2010-01-25,17:15:00,5.7860,5.7870,5.7860,5.7870,3
2010-01-25,17:20:00,5.7830,5.7840,5.7820,5.7840,3
2010-01-25,17:25:00,5.7840,5.7860,5.7840,5.7860,2
2010-01-25,17:30:00,5.7860,5.7860,5.7860,5.7860,1
2010-01-25,17:40:00,5.7870,5.7880,5.7870,5.7880,13
2010-01-25,17:45:00,5.7880,5.7880,5.7870,5.7870,6
2010-01-25,17:50:00,5.7870,5.7890,5.7720,5.7730,93
2010-01-25,17:55:00,5.7720,5.7740,5.7720,5.7720,24
2010-01-25,18:00:00,5.7710,5.7710,5.7710,5.7710,2
2010-01-25,18:05:00,5.7700,5.7700,5.7680,5.7700,34
2010-01-25,18:10:00,5.7680,5.7700,5.7640,5.7640,42
2010-01-25,18:15:00,5.7620,5.7650,5.7600,5.7620,10
2010-01-25,18:20:00,5.7620,5.7620,5.7600,5.7610,13
2010-01-25,18:25:00,5.7640,5.7640,5.7640,5.7640,1
2010-01-25,18:30:00,5.7660,5.7660,5.7600,5.7600,15
2010-01-25,18:35:00,5.7650,5.7680,5.7650,5.7680,21
2010-01-25,18:40:00,5.7680,5.7680,5.7670,5.7670,19
2010-01-25,18:45:00,5.7620,5.7620,5.7500,5.7500,59
2010-01-25,18:50:00,5.7530,5.7570,5.7400,5.7540,90
2010-01-25,18:55:00,5.7560,5.7560,5.7490,5.7490,8
2010-01-25,19:00:00,5.7520,5.7530,5.7520,5.7530,2
2010-01-25,19:05:00,5.7560,5.7570,5.7530,5.7570,5
2010-01-25,19:10:00,5.7530,5.7550,5.7510,5.7510,4
2010-01-25,19:15:00,5.7520,5.7540,5.7510,5.7540,9
2010-01-25,19:20:00,5.7500,5.7550,5.7500,5.7510,28
2010-01-25,19:25:00,5.7520,5.7550,5.7520,5.7540,23
2010-01-25,19:30:00,5.7540,5.7540,5.7510,5.7510,17
2010-01-25,19:35:00,5.7530,5.7550,5.7520,5.7540,28
2010-01-25,19:40:00,5.7540,5.7550,5.7540,5.7550,12
2010-01-25,19:45:00,5.7550,5.7760,5.7550,5.7630,39
2010-01-25,19:50:00,5.7650,5.7650,5.7620,5.7620,19
2010-01-25,19:55:00,5.7560,5.7700,5.7560,5.7700,30
2010-01-25,20:00:00,5.7670,5.7720,5.7600,5.7690,52
2010-01-25,20:05:00,5.7620,5.7680,5.7610,5.7660,25
2010-01-25,20:10:00,5.7640,5.7640,5.7640,5.7640,2
2010-01-25,20:15:00,5.7610,5.7610,5.7530,5.7540,27
2010-01-25,20:20:00,5.7480,5.7490,5.7380,5.7440,57
2010-01-25,20:25:00,5.7420,5.7450,5.7350,5.7380,109
2010-01-25,20:30:00,5.7370,5.7400,5.7360,5.7380,21
2010-01-25,20:35:00,5.7410,5.7610,5.7400,5.7600,47
2010-01-25,20:40:00,5.7630,5.7700,5.7630,5.7700,55
2010-01-25,20:45:00,5.7720,5.7790,5.7580,5.7600,84
2010-01-25,20:50:00,5.7570,5.7570,5.7450,5.7550,14
2010-01-25,20:55:00,5.7480,5.7480,5.7300,5.7340,46
2010-01-25,21:00:00,5.7390,5.7530,5.7300,5.7430,95
2010-01-25,21:05:00,5.7400,5.7500,5.7380,5.7490,64
2010-01-25,21:10:00,5.7440,5.7720,5.7440,5.7640,157
2010-01-25,21:15:00,5.7660,5.7940,5.7600,5.7900,366
2010-01-25,21:20:00,5.7920,5.7930,5.7630,5.7680,231
2010-01-25,21:25:00,5.7660,5.7670,5.7560,5.7660,105
2010-01-25,21:30:00,5.7640,5.7660,5.7280,5.7340,339
2010-01-25,21:35:00,5.7320,5.7330,5.7200,5.7210,386
2010-01-25,21:40:00,5.7210,5.7640,5.7150,5.7600,504
2010-01-25,21:45:00,5.7600,5.7600,5.7240,5.7350,415
2010-01-25,21:50:00,5.7340,5.7500,5.7320,5.7440,384
2010-01-25,21:55:00,5.7420,5.7580,5.7390,5.7450,335
2010-01-25,22:00:00,5.7470,5.7550,5.7270,5.7280,1203
2010-01-25,22:05:00,5.7280,5.7360,5.7130,5.7250,1190
2010-01-25,22:10:00,5.7250,5.7250,5.6710,5.6930,2658
2010-01-25,22:15:00,5.6930,5.7050,5.6810,5.7010,921
2010-01-25,22:20:00,5.7000,5.7010,5.6830,5.6870,542
2010-01-25,22:25:00,5.6880,5.7060,5.6880,5.7050,814
2010-01-25,22:30:00,5.7050,5.7100,5.7000,5.7050,646
2010-01-25,22:35:00,5.7060,5.7230,5.7050,5.7180,808
2010-01-25,22:40:00,5.7170,5.7330,5.7030,5.7330,858
2010-01-25,22:45:00,5.7310,5.7420,5.7180,5.7340,765
2010-01-25,22:50:00,5.7340,5.7360,5.7200,5.7310,498
2010-01-25,22:55:00,5.7300,5.7350,5.7250,5.7350,365
2010-01-25,23:00:00,5.7350,5.7410,5.7270,5.7290,489
2010-01-25,23:05:00,5.7300,5.7390,5.7230,5.7330,470
2010-01-25,23:10:00,5.7310,5.7790,5.7250,5.7770,1517
2010-01-25,23:15:00,5.7780,5.8110,5.7720,5.7800,2651
2010-01-25,23:20:00,5.7820,5.7920,5.7770,5.7910,750
2010-01-25,23:25:00,5.7920,5.7940,5.7800,5.7840,726
2010-01-25,23:30:00,5.7850,5.7910,5.7770,5.7910,742
2010-01-25,23:35:00,5.7900,5.7910,5.7730,5.7820,366
2010-01-25,23:40:00,5.7810,5.7860,5.7750,5.7770,292
2010-01-25,23:45:00,5.7780,5.7790,5.7620,5.7670,723
2010-01-25,23:50:00,5.7680,5.7820,5.7660,5.7780,399
2010-01-25,23:55:00,5.7790,5.8070,5.7730,5.8020,915
2010-01-26,00:00:00,5.8020,5.8190,5.7850,5.8120,1111
2010-01-26,00:05:00,5.8130,5.8470,5.8030,5.8320,2068
2010-01-26,00:10:00,5.8330,5.8430,5.8200,5.8320,1076
2010-01-26,00:15:00,5.8340,5.8420,5.8270,5.8290,784
2010-01-26,00:20:00,5.8290,5.8500,5.8280,5.8440,1030
2010-01-26,00:25:00,5.8440,5.8470,5.8210,5.8250,2150
2010-01-26,00:30:00,5.8250,5.8280,5.8040,5.8130,1521
2010-01-26,00:35:00,5.8130,5.8130,5.7850,5.7890,1165
2010-01-26,00:40:00,5.7910,5.7980,5.7780,5.7950,569
2010-01-26,00:45:00,5.7950,5.8200,5.7930,5.8170,809
2010-01-26,00:50:00,5.8170,5.8230,5.8080,5.8140,691
2010-01-26,00:55:00,5.8130,5.8130,5.7700,5.7700,889
2010-01-26,01:00:00,5.7710,5.7830,5.7560,5.7610,1281
2010-01-26,01:05:00,5.7600,5.7740,5.7410,5.7530,1216
2010-01-26,01:10:00,5.7540,5.7650,5.7490,5.7650,677
2010-01-26,01:15:00,5.7630,5.7640,5.7470,5.7490,657
2010-01-26,01:20:00,5.7500,5.7610,5.7430,5.7550,315
2010-01-26,01:25:00,5.7540,5.7700,5.7510,5.7620,457
2010-01-26,01:30:00,5.7620,5.7620,5.7480,5.7550,270
2010-01-26,01:35:00,5.7560,5.7740,5.7550,5.7700,221
2010-01-26,01:40:00,5.7670,5.7730,5.7650,5.7650,115
2010-01-26,01:45:00,5.7650,5.7680,5.7550,5.7630,356
2010-01-26,01:50:00,5.7630,5.7700,5.7590,5.7660,178
2010-01-26,01:55:00,5.7690,5.7760,5.7560,5.7600,396
2010-01-26,02:00:00,5.7590,5.7590,5.7290,5.7400,834
2010-01-26,02:05:00,5.7410,5.7410,5.7280,5.7380,550
2010-01-26,02:10:00,5.7380,5.7380,5.7070,5.7250,1351
2010-01-26,02:15:00,5.7240,5.7340,5.7190,5.7330,469
2010-01-26,02:20:00,5.7340,5.7350,5.7180,5.7220,441
2010-01-26,02:25:00,5.7240,5.7400,5.7240,5.7340,341
2010-01-26,02:30:00,5.7320,5.7320,5.7080,5.7130,751
2010-01-26,02:35:00,5.7120,5.7240,5.7100,5.7210,423
2010-01-26,02:40:00,5.7210,5.7250,5.7090,5.7160,546
2010-01-26,02:45:00,5.7160,5.7300,5.7150,5.7210,695
2010-01-26,02:50:00,5.7220,5.7350,5.7150,5.7350,652
2010-01-26,02:55:00,5.7350,5.7350,5.7210,5.7240,405
2010-01-26,03:00:00,5.7250,5.7400,5.7250,5.7290,412
2010-01-26,03:05:00,5.7290,5.7320,5.7190,5.7260,547
2010-01-26,03:10:00,5.7260,5.7300,5.7210,5.7250,184
2010-01-26,03:15:00,5.7270,5.7280,5.7160,5.7250,505
2010-01-26,03:20:00,5.7270,5.7450,5.7270,5.7300,668
2010-01-26,03:25:00,5.7280,5.7330,5.7120,5.7170,1198
2010-01-26,03:30:00,5.7170,5.7200,5.7120,5.7150,535
2010-01-26,03:35:00,5.7150,5.7220,5.7120,5.7160,158
2010-01-26,03:40:00,5.7160,5.7220,5.7160,5.7220,276
2010-01-26,03:45:00,5.7230,5.7280,5.7210,5.7240,321
2010-01-26,03:50:00,5.7250,5.7290,5.7230,5.7260,58
2010-01-26,03:55:00,5.7260,5.7300,5.7250,5.7270,45
2010-01-26,04:00:00,5.7270,5.7280,5.7260,5.7280,26
2010-01-26,04:05:00,5.7280,5.7290,5.7270,5.7280,41
2010-01-26,04:10:00,5.7280,5.7280,5.7280,5.7280,3
2010-01-26,04:15:00,5.7280,5.7280,5.7240,5.7270,24
2010-01-26,04:20:00,5.7250,5.7290,5.7230,5.7230,73
2010-01-26,04:25:00,5.7240,5.7260,5.7230,5.7260,23
2010-01-26,04:30:00,5.7280,5.7280,5.7240,5.7240,18
2010-01-26,04:35:00,5.7250,5.7250,5.7220,5.7240,15
2010-01-26,04:40:00,5.7250,5.7250,5.7070,5.7160,233
2010-01-26,04:45:00,5.7150,5.7150,5.7070,5.7080,96
2010-01-26,04:50:00,5.7090,5.7100,5.7060,5.7080,58
2010-01-26,04:55:00,5.7090,5.7110,5.7070,5.7070,40
2010-01-26,05:00:00,5.7060,5.7070,5.7020,5.7020,33
2010-01-26,05:05:00,5.7030,5.7050,5.6950,5.6970,80
2010-01-26,05:10:00,5.6950,5.6960,5.6900,5.6950,87
2010-01-26,05:15:00,5.6950,5.6980,5.6920,5.6950,29
2010-01-26,05:20:00,5.6970,5.6970,5.6970,5.6970,3
2010-01-26,05:25:00,5.6990,5.6990,5.6910,5.6920,14
2010-01-26,05:30:00,5.6950,5.7070,5.6950,5.7070,23
2010-01-26,05:35:00,5.7070,5.7220,5.7030,5.7220,39
2010-01-26,05:40:00,5.7090,5.7100,5.7090,5.7100,2
2010-01-26,05:45:00,5.7080,5.7140,5.7080,5.7130,10
2010-01-26,05:50:00,5.7130,5.7160,5.7100,5.7160,13
2010-01-26,05:55:00,5.7160,5.7190,5.7150,5.7190,5
2010-01-26,06:00:00,5.7130,5.7130,5.7060,5.7060,10
2010-01-26,06:05:00,5.7070,5.7070,5.7000,5.7000,22
2010-01-26,06:10:00,5.7000,5.7180,5.7000,5.7040,17
2010-01-26,06:20:00,5.7220,5.7220,5.7220,5.7220,1
2010-01-26,07:10:00,5.7070,5.7080,5.7070,5.7080,2
2010-01-26,07:15:00,5.7080,5.7080,5.7070,5.7070,6
2010-01-26,07:25:00,5.7070,5.7070,5.7070,5.7070,1
2010-01-26,07:30:00,5.7130,5.7130,5.7130,5.7130,1
2010-01-26,08:00:00,5.7140,5.7140,5.7140,5.7140,2
2010-01-26,08:15:00,5.7210,5.7210,5.7210,5.7210,1
2010-01-26,08:30:00,5.7170,5.7170,5.7170,5.7170,1
2010-01-26,08:55:00,5.7120,5.7120,5.7090,5.7090,5
2010-01-26,09:00:00,5.7060,5.7060,5.7060,5.7060,1
2010-01-26,09:30:00,5.7140,5.7160,5.7140,5.7160,3
2010-01-26,10:30:00,5.7130,5.7130,5.7050,5.7070,4
2010-01-26,11:05:00,5.7090,5.7090,5.7070,5.7070,3
2010-01-26,11:15:00,5.7050,5.7050,5.7040,5.7040,4
2010-01-26,11:20:00,5.7040,5.7040,5.7040,5.7040,2
2010-01-26,11:40:00,5.7020,5.7020,5.7020,5.7020,1
2010-01-26,12:00:00,5.7090,5.7090,5.7090,5.7090,1
2010-01-26,12:05:00,5.7050,5.7050,5.7050,5.7050,1
2010-01-26,12:10:00,5.7050,5.7050,5.7050,5.7050,1
2010-01-26,12:25:00,5.7070,5.7110,5.7070,5.7110,3
2010-01-26,12:30:00,5.7150,5.7150,5.7020,5.7020,10
2010-01-26,12:35:00,5.7100,5.7100,5.7050,5.7050,24
2010-01-26,12:40:00,5.7020,5.7020,5.6750,5.6770,94
2010-01-26,12:45:00,5.6750,5.6770,5.6570,5.6570,88
2010-01-26,12:50:00,5.6600,5.6700,5.6600,5.6700,6
2010-01-26,12:55:00,5.6700,5.6700,5.6650,5.6700,9
2010-01-26,13:00:00,5.6650,5.6650,5.6650,5.6650,1
2010-01-26,13:05:00,5.6650,5.6650,5.6420,5.6430,46
2010-01-26,13:10:00,5.6460,5.6490,5.6450,5.6490,3
2010-01-26,13:15:00,5.6470,5.6550,5.6460,5.6510,16
2010-01-26,13:20:00,5.6600,5.6620,5.6600,5.6620,3
2010-01-26,13:25:00,5.6630,5.6700,5.6560,5.6560,10
2010-01-26,13:30:00,5.6570,5.6600,5.6570,5.6600,7
2010-01-26,13:35:00,5.6580,5.6580,5.6480,5.6480,41
2010-01-26,13:40:00,5.6490,5.6500,5.6490,5.6500,21
2010-01-26,13:45:00,5.6550,5.6550,5.6550,5.6550,4
2010-01-26,13:50:00,5.6560,5.6560,5.6560,5.6560,1
2010-01-26,14:00:00,5.6560,5.6560,5.6560,5.6560,1
2010-01-26,14:10:00,5.6510,5.6510,5.6480,5.6480,12
2010-01-26,14:20:00,5.6560,5.6560,5.6560,5.6560,3
2010-01-26,15:10:00,5.6560,5.6560,5.6560,5.6560,1
2010-01-26,15:25:00,5.6460,5.6460,5.6200,5.6200,75
2010-01-26,15:30:00,5.6190,5.6190,5.6190,5.6190,1
2010-01-26,15:35:00,5.6200,5.6220,5.6100,5.6100,47
2010-01-26,15:40:00,5.6130,5.6130,5.6130,5.6130,1
2010-01-26,15:50:00,5.6120,5.6200,5.6110,5.6200,6
2010-01-26,15:55:00,5.6220,5.6290,5.6220,5.6250,15
2010-01-26,16:00:00,5.6230,5.6230,5.6180,5.6210,13
2010-01-26,16:05:00,5.6190,5.6190,5.6180,5.6180,5
2010-01-26,16:10:00,5.6180,5.6180,5.6180,5.6180,5
2010-01-26,16:15:00,5.6300,5.6300,5.6300,5.6300,1
2010-01-26,16:20:00,5.6310,5.6410,5.6310,5.6410,3
2010-01-26,16:30:00,5.6400,5.6400,5.6390,5.6390,4
2010-01-26,16:35:00,5.6370,5.6440,5.6360,5.6360,12
2010-01-26,16:45:00,5.6400,5.6400,5.6400,5.6400,2
2010-01-26,16:50:00,5.6440,5.6440,5.6440,5.6440,1
2010-01-26,16:55:00,5.6430,5.6430,5.6430,5.6430,4
2010-01-26,17:00:00,5.6340,5.6450,5.6340,5.6450,8
2010-01-26,17:10:00,5.6430,5.6440,5.6430,5.6430,8
2010-01-26,17:15:00,5.6370,5.6370,5.6170,5.6170,46
2010-01-26,17:20:00,5.6160,5.6160,5.6100,5.6100,96
2010-01-26,17:25:00,5.6110,5.6200,5.6100,5.6100,32
2010-01-26,17:45:00,5.6090,5.6090,5.6090,5.6090,3
2010-01-26,17:50:00,5.6080,5.6080,5.6080,5.6080,5
2010-01-26,18:00:00,5.6060,5.6070,5.6050,5.6050,20
2010-01-26,18:05:00,5.6100,5.6100,5.6100,5.6100,1
2010-01-26,18:10:00,5.6050,5.6050,5.6050,5.6050,2
2010-01-26,18:20:00,5.6050,5.6050,5.6050,5.6050,25
2010-01-26,18:25:00,5.6100,5.6140,5.6100,5.6140,9
2010-01-26,18:30:00,5.6090,5.6160,5.6090,5.6160,7
2010-01-26,18:35:00,5.6090,5.6090,5.6090,5.6090,2
2010-01-26,18:40:00,5.6050,5.6050,5.6050,5.6050,5
2010-01-26,18:50:00,5.6100,5.6120,5.6050,5.6050,42
2010-01-26,18:55:00,5.6070,5.6070,5.6070,5.6070,1
2010-01-26,19:00:00,5.6130,5.6130,5.6130,5.6130,2
2010-01-26,19:05:00,5.6070,5.6070,5.6070,5.6070,1
2010-01-26,19:10:00,5.6060,5.6060,5.6060,5.6060,1
2010-01-26,19:15:00,5.6050,5.6060,5.6050,5.6060,3
2010-01-26,19:20:00,5.6070,5.6070,5.6050,5.6050,34
2010-01-26,19:25:00,5.6090,5.6090,5.5850,5.5880,62
2010-01-26,19:30:00,5.6000,5.6140,5.5970,5.6140,33
2010-01-26,19:35:00,5.6120,5.6120,5.6120,5.6120,1
2010-01-26,19:40:00,5.6060,5.6060,5.6000,5.6000,15
2010-01-26,19:45:00,5.6000,5.6070,5.5990,5.6070,26
2010-01-26,19:50:00,5.6000,5.6000,5.5970,5.5980,8
2010-01-26,19:55:00,5.5990,5.5990,5.5900,5.5990,20
2010-01-26,20:05:00,5.5950,5.5950,5.5950,5.5950,8
2010-01-26,20:10:00,5.5950,5.5950,5.5900,5.5910,16
2010-01-26,20:15:00,5.5860,5.5880,5.5820,5.5820,47
2010-01-26,20:20:00,5.5830,5.5920,5.5790,5.5860,91
2010-01-26,20:25:00,5.5870,5.5880,5.5850,5.5850,16
2010-01-26,20:30:00,5.5870,5.5960,5.5860,5.5950,71
2010-01-26,20:35:00,5.5950,5.5990,5.5930,5.5950,72
2010-01-26,20:40:00,5.5960,5.6030,5.5880,5.5980,102
2010-01-26,20:45:00,5.5980,5.5980,5.5930,5.5940,253
2010-01-26,20:50:00,5.5940,5.5950,5.5720,5.5760,112
2010-01-26,20:55:00,5.5750,5.5770,5.5700,5.5730,107
2010-01-26,21:00:00,5.5770,5.5830,5.5570,5.5640,106
2010-01-26,21:05:00,5.5630,5.5880,5.5630,5.5830,120
2010-01-26,21:10:00,5.5830,5.5830,5.5550,5.5700,271
2010-01-26,21:15:00,5.5690,5.5810,5.5600,5.5790,272
2010-01-26,21:20:00,5.5780,5.5900,5.5700,5.5710,116
2010-01-26,21:25:00,5.5730,5.5730,5.5500,5.5530,229
2010-01-26,21:30:00,5.5540,5.5710,5.5470,5.5710,360
2010-01-26,21:35:00,5.5710,5.5770,5.5540,5.5650,287
2010-01-26,21:40:00,5.5650,5.5650,5.5450,5.5630,155
2010-01-26,21:45:00,5.5600,5.5790,5.5550,5.5690,255
2010-01-26,21:50:00,5.5700,5.5820,5.5630,5.5810,169
2010-01-26,21:55:00,5.5800,5.5890,5.5560,5.5570,389
2010-01-26,22:00:00,5.5630,5.5710,5.5470,5.5550,799
2010-01-26,22:05:00,5.5560,5.5640,5.5180,5.5180,1268
2010-01-26,22:10:00,5.5170,5.5280,5.5100,5.5270,1183
2010-01-26,22:15:00,5.5280,5.5390,5.5250,5.5260,821
2010-01-26,22:20:00,5.5260,5.5340,5.5210,5.5340,428
2010-01-26,22:25:00,5.5330,5.5430,5.5250,5.5330,254
2010-01-26,22:30:00,5.5340,5.5390,5.5290,5.5340,410
2010-01-26,22:35:00,5.5340,5.5460,5.5300,5.5440,546
2010-01-26,22:40:00,5.5440,5.5630,5.5390,5.5520,754
2010-01-26,22:45:00,5.5530,5.5570,5.5480,5.5520,116
2010-01-26,22:50:00,5.5510,5.5520,5.5440,5.5500,228
2010-01-26,22:55:00,5.5520,5.5550,5.5430,5.5480,420
2010-01-26,23:00:00,5.5480,5.5500,5.5350,5.5360,342
2010-01-26,23:05:00,5.5390,5.5420,5.5290,5.5410,422
2010-01-26,23:10:00,5.5410,5.5540,5.5390,5.5530,319
2010-01-26,23:15:00,5.5520,5.5530,5.5400,5.5450,306
2010-01-26,23:20:00,5.5470,5.5500,5.5440,5.5440,118
2010-01-26,23:25:00,5.5450,5.5630,5.5440,5.5630,325
2010-01-26,23:30:00,5.5630,5.5710,5.5480,5.5480,410
2010-01-26,23:35:00,5.5500,5.5550,5.5450,5.5470,196
2010-01-26,23:40:00,5.5490,5.5510,5.5400,5.5470,292
2010-01-26,23:45:00,5.5470,5.5480,5.5430,5.5460,66
2010-01-26,23:50:00,5.5470,5.5480,5.5380,5.5390,172
2010-01-26,23:55:00,5.5390,5.5390,5.5290,5.5330,389
2010-01-27,00:00:00,5.5320,5.5370,5.5280,5.5280,213
2010-01-27,00:05:00,5.5280,5.5380,5.5250,5.5310,248
2010-01-27,00:10:00,5.5240,5.5240,5.5030,5.5060,738
2010-01-27,00:15:00,5.5050,5.5070,5.4940,5.5030,1149
2010-01-27,00:20:00,5.5040,5.5200,5.5030,5.5150,318
2010-01-27,00:25:00,5.5130,5.5210,5.5110,5.5200,303
2010-01-27,00:30:00,5.5190,5.5300,5.5140,5.5190,491
2010-01-27,00:35:00,5.5190,5.5260,5.5140,5.5260,215
2010-01-27,00:40:00,5.5270,5.5300,5.5230,5.5250,233
2010-01-27,00:45:00,5.5260,5.5280,5.5230,5.5280,187
2010-01-27,00:50:00,5.5260,5.5400,5.5260,5.5380,377
2010-01-27,00:55:00,5.5370,5.5390,5.5330,5.5380,106
2010-01-27,01:00:00,5.5370,5.5380,5.5160,5.5210,296
2010-01-27,01:05:00,5.5200,5.5230,5.5130,5.5150,235
2010-01-27,01:10:00,5.5140,5.5170,5.5080,5.5130,182
2010-01-27,01:15:00,5.5130,5.5180,5.5110,5.5150,244
2010-01-27,01:20:00,5.5150,5.5160,5.5070,5.5100,133
2010-01-27,01:25:00,5.5100,5.5100,5.4940,5.5000,498
2010-01-27,01:30:00,5.5000,5.5080,5.4930,5.5040,489
2010-01-27,01:35:00,5.5060,5.5150,5.5020,5.5040,419
2010-01-27,01:40:00,5.5040,5.5080,5.4770,5.4780,589
2010-01-27,01:45:00,5.4780,5.4900,5.4730,5.4890,602
2010-01-27,01:50:00,5.4900,5.4900,5.4770,5.4780,341
2010-01-27,01:55:00,5.4760,5.4760,5.4680,5.4710,439
2010-01-27,02:00:00,5.4710,5.4760,5.4690,5.4750,341
2010-01-27,02:05:00,5.4750,5.4940,5.4750,5.4920,401
2010-01-27,02:10:00,5.4900,5.4950,5.4870,5.4900,270
2010-01-27,02:15:00,5.4900,5.4940,5.4890,5.4930,71
2010-01-27,02:20:00,5.4930,5.4930,5.4800,5.4850,321
2010-01-27,02:25:00,5.4860,5.4890,5.4800,5.4890,122
2010-01-27,02:30:00,5.4850,5.4920,5.4850,5.4920,101
2010-01-27,02:35:00,5.4920,5.4930,5.4900,5.4920,99
2010-01-27,02:40:00,5.4880,5.4910,5.4800,5.4800,234
2010-01-27,02:45:00,5.4810,5.4910,5.4810,5.4900,91
2010-01-27,02:50:00,5.4910,5.5020,5.4900,5.5000,284
2010-01-27,02:55:00,5.4970,5.5000,5.4930,5.5000,123
2010-01-27,03:00:00,5.5000,5.5200,5.5000,5.5110,610
2010-01-27,03:05:00,5.5120,5.5140,5.5050,5.5060,324
2010-01-27,03:10:00,5.5070,5.5180,5.5070,5.5120,297
2010-01-27,03:15:00,5.5080,5.5090,5.4870,5.4960,422
2010-01-27,03:20:00,5.4970,5.5130,5.4960,5.5020,359
2010-01-27,03:25:00,5.5020,5.5070,5.4760,5.4760,2942
2010-01-27,03:30:00,5.4770,5.4820,5.4670,5.4670,1139
2010-01-27,03:35:00,5.4670,5.4850,5.4600,5.4660,386
2010-01-27,03:40:00,5.4680,5.4700,5.4480,5.4520,409
2010-01-27,03:45:00,5.4510,5.4520,5.4400,5.4510,252
2010-01-27,03:50:00,5.4500,5.4580,5.4500,5.4560,119
2010-01-27,03:55:00,5.4560,5.4600,5.4550,5.4570,98
2010-01-27,04:00:00,5.4550,5.4850,5.4550,5.4570,18
2010-01-27,04:05:00,5.4560,5.4590,5.4550,5.4580,67
2010-01-27,04:10:00,5.4570,5.4620,5.4550,5.4620,85
2010-01-27,04:15:00,5.4610,5.4620,5.4510,5.4520,116
2010-01-27,04:20:00,5.4540,5.4570,5.4530,5.4550,12
2010-01-27,04:25:00,5.4560,5.4560,5.4510,5.4550,26
2010-01-27,04:30:00,5.4550,5.4560,5.4550,5.4560,9
2010-01-27,04:35:00,5.4550,5.4550,5.4540,5.4550,10
2010-01-27,04:40:00,5.4550,5.4570,5.4550,5.4560,18
2010-01-27,04:45:00,5.4540,5.4590,5.4540,5.4590,12
2010-01-27,04:50:00,5.4580,5.4590,5.4570,5.4590,23
2010-01-27,04:55:00,5.4590,5.4650,5.4580,5.4630,32
2010-01-27,05:00:00,5.4650,5.4670,5.4620,5.4650,24
2010-01-27,05:05:00,5.4650,5.4700,5.4650,5.4700,20
2010-01-27,05:10:00,5.4700,5.4700,5.4700,5.4700,5
2010-01-27,05:15:00,5.4660,5.4660,5.4660,5.4660,2
2010-01-27,05:25:00,5.4650,5.4650,5.4600,5.4600,10
2010-01-27,05:30:00,5.4600,5.4600,5.4600,5.4600,3
2010-01-27,05:35:00,5.4560,5.4600,5.4470,5.4480,50
2010-01-27,05:40:00,5.4550,5.4850,5.4550,5.4850,2
2010-01-27,05:45:00,5.4500,5.4500,5.4500,5.4500,10
2010-01-27,05:50:00,5.4520,5.4520,5.4490,5.4490,2
2010-01-27,05:55:00,5.4470,5.4470,5.4410,5.4410,18
2010-01-27,06:00:00,5.4390,5.4390,5.4360,5.4360,2
2010-01-27,06:05:00,5.4340,5.4340,5.4340,5.4340,1
2010-01-27,06:10:00,5.4390,5.4400,5.4390,5.4400,4
2010-01-27,06:20:00,5.4850,5.4850,5.4850,5.4850,1
2010-01-27,07:00:00,5.4600,5.4600,5.4450,5.4450,2
2010-01-27,07:35:00,5.4360,5.4360,5.4360,5.4360,1
2010-01-27,07:50:00,5.4370,5.4370,5.4370,5.4370,1
2010-01-27,08:00:00,5.4200,5.4200,5.4140,5.4140,3
2010-01-27,08:05:00,5.4140,5.4140,5.4100,5.4100,3
2010-01-27,08:10:00,5.4100,5.4100,5.4100,5.4100,1
2010-01-27,08:15:00,5.4150,5.4150,5.4150,5.4150,1
2010-01-27,08:20:00,5.4200,5.4200,5.4200,5.4200,2
2010-01-27,09:00:00,5.4280,5.4280,5.4280,5.4280,1
2010-01-27,09:40:00,5.4490,5.4490,5.4490,5.4490,1
2010-01-27,09:45:00,5.4430,5.4430,5.4430,5.4430,1
2010-01-27,09:50:00,5.4420,5.4420,5.4420,5.4420,1
2010-01-27,10:25:00,5.4410,5.4410,5.4400,5.4400,2
2010-01-27,10:45:00,5.4500,5.4500,5.4500,5.4500,5
2010-01-27,10:50:00,5.4560,5.4560,5.4560,5.4560,1
2010-01-27,11:05:00,5.4530,5.4530,5.4530,5.4530,1
2010-01-27,11:10:00,5.4630,5.4630,5.4630,5.4630,1
2010-01-27,12:00:00,5.4680,5.4680,5.4680,5.4680,7
2010-01-27,12:15:00,5.4700,5.4740,5.4700,5.4740,7
2010-01-27,12:30:00,5.4750,5.4800,5.4750,5.4800,30
2010-01-27,12:35:00,5.4820,5.4820,5.4780,5.4790,20
2010-01-27,12:40:00,5.4790,5.4790,5.4750,5.4750,5
2010-01-27,12:50:00,5.4700,5.4740,5.4700,5.4740,3
2010-01-27,12:55:00,5.4750,5.4750,5.4750,5.4750,3
2010-01-27,13:00:00,5.4700,5.4700,5.4700,5.4700,1
2010-01-27,13:05:00,5.4730,5.4750,5.4730,5.4750,4
2010-01-27,13:20:00,5.4750,5.4750,5.4750,5.4750,1
2010-01-27,13:45:00,5.4590,5.4590,5.4590,5.4590,1
2010-01-27,14:20:00,5.4750,5.4750,5.4750,5.4750,1
2010-01-27,16:15:00,5.4270,5.4270,5.4270,5.4270,1
2010-01-27,16:20:00,5.4350,5.4350,5.4350,5.4350,1
2010-01-27,17:05:00,5.4500,5.4500,5.4470,5.4470,2
2010-01-27,17:10:00,5.4460,5.4470,5.4450,5.4470,25
2010-01-27,17:15:00,5.4450,5.4450,5.4450,5.4450,5
2010-01-27,17:35:00,5.4470,5.4470,5.4470,5.4470,1
2010-01-27,17:45:00,5.4320,5.4320,5.4320,5.4320,2
2010-01-27,18:30:00,5.4510,5.4510,5.4510,5.4510,1
2010-01-27,19:10:00,5.4400,5.4400,5.4400,5.4400,1
2010-01-27,19:45:00,5.4200,5.4480,5.4160,5.4480,8
2010-01-27,20:00:00,5.4410,5.4410,5.4330,5.4330,7
2010-01-27,20:05:00,5.4340,5.4340,5.4340,5.4340,1
2010-01-27,20:10:00,5.4320,5.4320,5.4250,5.4250,2
2010-01-27,20:15:00,5.4200,5.4200,5.4200,5.4200,1
2010-01-27,20:25:00,5.4260,5.4260,5.4260,5.4260,7
2010-01-27,20:30:00,5.4340,5.4340,5.4340,5.4340,1
2010-01-27,20:35:00,5.4280,5.4300,5.4280,5.4300,44
2010-01-27,20:40:00,5.4300,5.4300,5.4050,5.4050,31
2010-01-27,20:45:00,5.4090,5.4110,5.4000,5.4100,24
2010-01-27,20:50:00,5.4140,5.4150,5.4030,5.4030,11
2010-01-27,20:55:00,5.4150,5.4200,5.4100,5.4100,6
2010-01-27,21:00:00,5.4160,5.4160,5.4160,5.4160,1
2010-01-27,21:05:00,5.4000,5.4050,5.3950,5.3950,48
2010-01-27,21:10:00,5.4000,5.4000,5.3850,5.3850,103
2010-01-27,21:15:00,5.3900,5.3950,5.3860,5.3860,37
2010-01-27,21:20:00,5.3880,5.3890,5.3800,5.3860,94
2010-01-27,21:25:00,5.3860,5.3970,5.3850,5.3960,140
2010-01-27,21:30:00,5.3970,5.4150,5.3970,5.4020,61
2010-01-27,21:35:00,5.3950,5.3970,5.3840,5.3890,70
2010-01-27,21:40:00,5.3860,5.3920,5.3850,5.3880,30
2010-01-27,21:45:00,5.3870,5.3990,5.3800,5.3910,39
2010-01-27,21:50:00,5.3960,5.4100,5.3910,5.4040,65
2010-01-27,21:55:00,5.4040,5.4170,5.3960,5.4090,162
2010-01-27,22:00:00,5.4090,5.4170,5.3650,5.3690,293
2010-01-27,22:05:00,5.3680,5.3710,5.3490,5.3630,358
2010-01-27,22:10:00,5.3570,5.3710,5.3570,5.3710,105
2010-01-27,22:15:00,5.3670,5.3790,5.3670,5.3730,62
2010-01-27,22:20:00,5.3750,5.3860,5.3710,5.3810,61
2010-01-27,22:25:00,5.3750,5.3800,5.3670,5.3670,37
2010-01-27,22:30:00,5.3720,5.3720,5.3560,5.3630,32
2010-01-27,22:35:00,5.3660,5.3660,5.3580,5.3600,34
2010-01-27,22:40:00,5.3580,5.3620,5.3250,5.3350,262
2010-01-27,22:45:00,5.3270,5.3400,5.3170,5.3400,583
2010-01-27,22:50:00,5.3380,5.3450,5.3300,5.3450,225
2010-01-27,22:55:00,5.3370,5.3490,5.3370,5.3390,52
2010-01-27,23:00:00,5.3420,5.3420,5.3320,5.3410,25
2010-01-27,23:05:00,5.3370,5.3420,5.3290,5.3310,77
2010-01-27,23:10:00,5.3300,5.3300,5.3000,5.3110,408
2010-01-27,23:15:00,5.3110,5.3120,5.3020,5.3060,170
2010-01-27,23:20:00,5.3010,5.3030,5.2800,5.2910,434
2010-01-27,23:25:00,5.2910,5.2940,5.2810,5.2900,142
2010-01-27,23:30:00,5.2890,5.3060,5.2890,5.2940,125
2010-01-27,23:35:00,5.2940,5.3130,5.2940,5.3080,147
2010-01-27,23:40:00,5.3110,5.3190,5.3060,5.3140,69
2010-01-27,23:45:00,5.3160,5.3320,5.3120,5.3280,132
2010-01-27,23:50:00,5.3290,5.3290,5.3210,5.3210,19
2010-01-27,23:55:00,5.3190,5.3190,5.3070,5.3090,66
2010-01-28,00:00:00,5.3110,5.3180,5.3100,5.3180,57
2010-01-28,00:05:00,5.3190,5.3320,5.3170,5.3290,91
2010-01-28,00:10:00,5.3290,5.3290,5.3090,5.3090,61
2010-01-28,00:15:00,5.3060,5.3060,5.2900,5.2920,22
2010-01-28,00:20:00,5.2910,5.2940,5.2880,5.2880,127
2010-01-28,00:25:00,5.2870,5.2870,5.2560,5.2590,336
2010-01-28,00:30:00,5.2580,5.2640,5.2470,5.2490,194
2010-01-28,00:35:00,5.2480,5.2530,5.2300,5.2460,214
2010-01-28,00:40:00,5.2490,5.2590,5.2470,5.2490,111
2010-01-28,00:45:00,5.2410,5.2410,5.2230,5.2300,160
2010-01-28,00:50:00,5.2300,5.2410,5.2230,5.2390,49
2010-01-28,00:55:00,5.2390,5.2540,5.2390,5.2540,363
2010-01-28,01:00:00,5.2530,5.2580,5.2510,5.2580,64
2010-01-28,01:05:00,5.2600,5.2700,5.2600,5.2700,30
2010-01-28,01:10:00,5.2660,5.2660,5.2600,5.2600,33
2010-01-28,01:15:00,5.2570,5.2570,5.2540,5.2570,39
2010-01-28,01:20:00,5.2530,5.2660,5.2530,5.2660,11
2010-01-28,01:25:00,5.2690,5.2690,5.2580,5.2580,8
2010-01-28,01:30:00,5.2550,5.2570,5.2530,5.2560,15
2010-01-28,01:35:00,5.2530,5.2530,5.2460,5.2480,46
2010-01-28,01:40:00,5.2480,5.2550,5.2480,5.2490,77
2010-01-28,01:45:00,5.2490,5.2490,5.2450,5.2450,9
2010-01-28,01:50:00,5.2480,5.2490,5.2460,5.2460,31
2010-01-28,01:55:00,5.2470,5.2470,5.2330,5.2330,5
2010-01-28,02:00:00,5.2350,5.2350,5.2270,5.2270,47
2010-01-28,02:05:00,5.2310,5.2450,5.2310,5.2450,74
2010-01-28,02:10:00,5.2450,5.2500,5.2450,5.2500,43
2010-01-28,02:15:00,5.2540,5.2580,5.2480,5.2550,109
2010-01-28,02:20:00,5.2600,5.2650,5.2580,5.2600,24
2010-01-28,02:25:00,5.2520,5.2600,5.2520,5.2590,27
2010-01-28,02:30:00,5.2540,5.2600,5.2420,5.2420,24
2010-01-28,02:35:00,5.2380,5.2410,5.2370,5.2390,13
2010-01-28,02:40:00,5.2380,5.2390,5.2350,5.2390,59
2010-01-28,02:45:00,5.2400,5.2700,5.2400,5.2690,135
2010-01-28,02:50:00,5.2710,5.2750,5.2520,5.2600,99
2010-01-28,02:55:00,5.2580,5.2840,5.2580,5.2810,143
2010-01-28,03:00:00,5.2800,5.3090,5.2800,5.3030,724
2010-01-28,03:05:00,5.3030,5.3050,5.2620,5.2630,564
2010-01-28,03:10:00,5.2630,5.2710,5.2560,5.2680,493
2010-01-28,03:15:00,5.2670,5.2700,5.2400,5.2520,730
2010-01-28,03:20:00,5.2540,5.2820,5.2520,5.2800,519
2010-01-28,03:25:00,5.2800,5.2930,5.2640,5.2640,548
2010-01-28,03:35:00,5.2740,5.2740,5.2740,5.2740,1
2010-01-28,05:25:00,5.2380,5.2400,5.2380,5.2400,4
2010-01-28,05:30:00,5.2400,5.2450,5.2400,5.2450,14
2010-01-28,05:35:00,5.2420,5.2440,5.2410,5.2410,6
2010-01-28,05:40:00,5.2420,5.2420,5.2240,5.2420,4
2010-01-28,05:45:00,5.2400,5.2410,5.2350,5.2350,28
2010-01-28,05:50:00,5.2350,5.2350,5.2260,5.2300,21
2010-01-28,05:55:00,5.2270,5.2290,5.2250,5.2250,16
2010-01-28,06:00:00,5.2240,5.2240,5.2210,5.2220,28
2010-01-28,06:05:00,5.2210,5.2220,5.2200,5.2200,26
2010-01-28,06:10:00,5.2240,5.2250,5.2180,5.2180,30
2010-01-28,06:20:00,5.2240,5.2240,5.2240,5.2240,1
2010-01-28,07:00:00,5.2300,5.2510,5.2200,5.2450,67
2010-01-28,07:05:00,5.2400,5.2400,5.2300,5.2310,12
2010-01-28,07:10:00,5.2300,5.2300,5.2300,5.2300,1
2010-01-28,07:15:00,5.2350,5.2350,5.2280,5.2350,6
2010-01-28,07:20:00,5.2350,5.2350,5.2350,5.2350,1
2010-01-28,07:25:00,5.2370,5.2430,5.2370,5.2430,20
2010-01-28,07:30:00,5.2400,5.2400,5.2400,5.2400,1
2010-01-28,07:35:00,5.2400,5.2400,5.2400,5.2400,1
2010-01-28,07:40:00,5.2440,5.2450,5.2440,5.2450,6
2010-01-28,07:45:00,5.2400,5.2400,5.2400,5.2400,1
2010-01-28,08:00:00,5.2400,5.2400,5.2400,5.2400,1
2010-01-28,08:05:00,5.2400,5.2400,5.2400,5.2400,1
2010-01-28,08:30:00,5.2420,5.2430,5.2420,5.2430,2
2010-01-28,08:35:00,5.2420,5.2440,5.2400,5.2440,17
2010-01-28,08:40:00,5.2450,5.2450,5.2450,5.2450,15
2010-01-28,08:45:00,5.2410,5.2410,5.2400,5.2400,2
2010-01-28,09:05:00,5.2400,5.2400,5.2400,5.2400,1
2010-01-28,09:15:00,5.2410,5.2420,5.2410,5.2420,2
2010-01-28,09:25:00,5.2370,5.2370,5.2370,5.2370,1
2010-01-28,09:40:00,5.2380,5.2380,5.2380,5.2380,1
2010-01-28,09:45:00,5.2380,5.2380,5.2360,5.2360,6
2010-01-28,10:05:00,5.2390,5.2390,5.2370,5.2370,3
2010-01-28,10:10:00,5.2370,5.2370,5.2370,5.2370,1
2010-01-28,10:15:00,5.2390,5.2390,5.2360,5.2360,2
2010-01-28,10:20:00,5.2360,5.2360,5.2360,5.2360,2
2010-01-28,10:25:00,5.2360,5.2360,5.2360,5.2360,2
2010-01-28,10:30:00,5.2360,5.2360,5.2360,5.2360,5
2010-01-28,10:35:00,5.2360,5.2360,5.2360,5.2360,2
2010-01-28,10:45:00,5.2390,5.2410,5.2390,5.2410,6
2010-01-28,11:15:00,5.2370,5.2380,5.2270,5.2380,23
2010-01-28,11:20:00,5.2370,5.2370,5.2370,5.2370,1
2010-01-28,11:25:00,5.2310,5.2310,5.2300,5.2300,12
2010-01-28,11:30:00,5.2300,5.2300,5.2300,5.2300,4
2010-01-28,11:35:00,5.2320,5.2320,5.2270,5.2270,10
2010-01-28,11:40:00,5.2240,5.2240,5.2110,5.2190,33
2010-01-28,11:45:00,5.2260,5.2290,5.2260,5.2280,4
2010-01-28,11:55:00,5.2260,5.2260,5.2080,5.2180,9
2010-01-28,12:00:00,5.2180,5.2180,5.2150,5.2150,2
2010-01-28,12:15:00,5.2170,5.2170,5.2170,5.2170,1
2010-01-28,12:20:00,5.2170,5.2170,5.2170,5.2170,3
2010-01-28,12:30:00,5.2260,5.2300,5.2170,5.2230,41
2010-01-28,12:35:00,5.2230,5.2230,5.2170,5.2220,22
2010-01-28,12:40:00,5.2220,5.2230,5.2070,5.2070,33
2010-01-28,12:45:00,5.2070,5.2070,5.1910,5.2060,85
2010-01-28,12:50:00,5.2080,5.2090,5.2030,5.2090,12
2010-01-28,12:55:00,5.2080,5.2090,5.1880,5.1880,23
2010-01-28,13:00:00,5.1870,5.1890,5.1820,5.1830,28
2010-01-28,13:05:00,5.1830,5.1830,5.1690,5.1700,69
2010-01-28,13:10:00,5.1700,5.1730,5.1660,5.1660,22
2010-01-28,13:15:00,5.1660,5.1680,5.1660,5.1680,7
2010-01-28,13:20:00,5.1680,5.1680,5.1620,5.1630,15
2010-01-28,13:25:00,5.1620,5.1620,5.1550,5.1600,52
2010-01-28,13:30:00,5.1600,5.1610,5.1560,5.1560,16
2010-01-28,13:35:00,5.1550,5.1580,5.1530,5.1530,23
2010-01-28,13:40:00,5.1540,5.1540,5.1350,5.1350,54
2010-01-28,13:45:00,5.1370,5.1430,5.1340,5.1380,26
2010-01-28,13:50:00,5.1340,5.1340,5.1340,5.1340,2
2010-01-28,13:55:00,5.1370,5.1380,5.1330,5.1380,18
2010-01-28,14:00:00,5.1380,5.1380,5.1300,5.1330,35
2010-01-28,14:05:00,5.1320,5.1330,5.1310,5.1330,9
2010-01-28,14:10:00,5.1340,5.1360,5.1320,5.1360,5
2010-01-28,14:15:00,5.1370,5.1370,5.1350,5.1350,5
2010-01-28,14:20:00,5.1370,5.1390,5.1370,5.1390,4
2010-01-28,14:25:00,5.1410,5.1450,5.1410,5.1450,3
2010-01-28,14:30:00,5.1450,5.1470,5.1410,5.1410,9
2010-01-28,14:35:00,5.1400,5.1480,5.1400,5.1460,15
2010-01-28,14:40:00,5.1450,5.1450,5.1400,5.1420,4
2010-01-28,14:45:00,5.1420,5.1470,5.1400,5.1470,7
2010-01-28,14:50:00,5.1470,5.1470,5.1450,5.1460,3
2010-01-28,14:55:00,5.1460,5.1480,5.1440,5.1440,3
2010-01-28,15:00:00,5.1490,5.1490,5.1430,5.1430,2
2010-01-28,15:05:00,5.1420,5.1420,5.1410,5.1410,3
2010-01-28,15:10:00,5.1400,5.1440,5.1400,5.1440,4
2010-01-28,15:15:00,5.1460,5.1550,5.1440,5.1440,13
2010-01-28,15:20:00,5.1450,5.1450,5.1430,5.1430,3
2010-01-28,15:25:00,5.1500,5.1500,5.1490,5.1490,2
2010-01-28,15:30:00,5.1490,5.1560,5.1490,5.1540,13
2010-01-28,15:35:00,5.1540,5.1550,5.1530,5.1530,7
2010-01-28,15:40:00,5.1570,5.1650,5.1530,5.1650,41
2010-01-28,15:45:00,5.1650,5.1800,5.1630,5.1780,79
2010-01-28,15:50:00,5.1800,5.1930,5.1770,5.1910,61
2010-01-28,15:55:00,5.1900,5.1990,5.1900,5.1990,11
2010-01-28,16:00:00,5.1990,5.2080,5.1990,5.2080,20
2010-01-28,16:05:00,5.2150,5.2210,5.2100,5.2140,68
2010-01-28,16:10:00,5.2040,5.2130,5.2040,5.2090,9
2010-01-28,16:15:00,5.2100,5.2100,5.2020,5.2030,13
2010-01-28,16:20:00,5.2010,5.2140,5.2010,5.2140,13
2010-01-28,16:25:00,5.2140,5.2210,5.2140,5.2190,19
2010-01-28,16:30:00,5.2180,5.2200,5.2180,5.2200,11
2010-01-28,16:35:00,5.2190,5.2370,5.2190,5.2350,32
2010-01-28,16:40:00,5.2290,5.2330,5.2250,5.2330,17
2010-01-28,16:45:00,5.2310,5.2380,5.2310,5.2380,8
2010-01-28,16:50:00,5.2360,5.2460,5.2360,5.2370,88
2010-01-28,16:55:00,5.2390,5.2400,5.2340,5.2400,15
2010-01-28,17:00:00,5.2350,5.2390,5.2350,5.2360,10
2010-01-28,17:05:00,5.2360,5.2380,5.2360,5.2370,10
2010-01-28,17:10:00,5.2340,5.2340,5.2310,5.2310,5
2010-01-28,17:15:00,5.2320,5.2320,5.2250,5.2280,31
2010-01-28,17:20:00,5.2300,5.2350,5.2290,5.2350,9
2010-01-28,17:25:00,5.2350,5.2350,5.2330,5.2330,5
2010-01-28,17:35:00,5.2290,5.2290,5.2290,5.2290,2
2010-01-28,17:40:00,5.2280,5.2290,5.2270,5.2280,5
2010-01-28,17:45:00,5.2310,5.2330,5.2310,5.2330,3
2010-01-28,17:50:00,5.2330,5.2330,5.2330,5.2330,1
2010-01-28,17:55:00,5.2330,5.2330,5.2290,5.2300,4
2010-01-28,18:00:00,5.2300,5.2350,5.2300,5.2350,10
2010-01-28,18:05:00,5.2330,5.2330,5.2310,5.2310,5
2010-01-28,18:15:00,5.2360,5.2450,5.2360,5.2430,17
2010-01-28,18:20:00,5.2430,5.2440,5.2420,5.2440,7
2010-01-28,18:25:00,5.2440,5.2440,5.2360,5.2360,3
2010-01-28,18:30:00,5.2400,5.2400,5.2340,5.2340,8
2010-01-28,18:35:00,5.2340,5.2340,5.2300,5.2310,33
2010-01-28,18:40:00,5.2310,5.2310,5.2310,5.2310,4
2010-01-28,18:45:00,5.2290,5.2290,5.2250,5.2250,10
2010-01-28,18:50:00,5.2250,5.2270,5.2250,5.2260,9
2010-01-28,18:55:00,5.2260,5.2260,5.2230,5.2240,16
2010-01-28,19:00:00,5.2250,5.2290,5.2240,5.2290,6
2010-01-28,19:05:00,5.2250,5.2250,5.2220,5.2220,11
2010-01-28,19:10:00,5.2240,5.2240,5.2190,5.2190,17
2010-01-28,19:15:00,5.2170,5.2170,5.1800,5.1800,109
2010-01-28,19:20:00,5.1810,5.1830,5.1760,5.1760,55
2010-01-28,19:25:00,5.1760,5.1870,5.1740,5.1750,84
2010-01-28,19:30:00,5.1740,5.1760,5.1740,5.1760,37
2010-01-28,19:35:00,5.1740,5.1840,5.1610,5.1840,202
2010-01-28,19:40:00,5.1830,5.2040,5.1750,5.1960,142
2010-01-28,19:45:00,5.1930,5.1980,5.1840,5.1980,55
2010-01-28,19:50:00,5.1950,5.1950,5.1860,5.1940,10
2010-01-28,19:55:00,5.1940,5.1960,5.1860,5.1940,52
2010-01-28,20:00:00,5.1920,5.1950,5.1820,5.1920,44
2010-01-28,20:05:00,5.1920,5.1960,5.1920,5.1950,31
2010-01-28,20:10:00,5.1960,5.1980,5.1900,5.1930,55
2010-01-28,20:15:00,5.1920,5.2090,5.1920,5.2050,54
2010-01-28,20:20:00,5.2070,5.2200,5.2070,5.2120,87
2010-01-28,20:25:00,5.2090,5.2090,5.1650,5.1690,250
2010-01-28,20:30:00,5.1700,5.1810,5.1690,5.1720,178
2010-01-28,20:35:00,5.1720,5.1820,5.1700,5.1820,276
2010-01-28,20:40:00,5.1850,5.1860,5.1730,5.1840,110
2010-01-28,20:45:00,5.1860,5.1930,5.1850,5.1920,118
2010-01-28,20:50:00,5.1920,5.2060,5.1910,5.2040,92
2010-01-28,20:55:00,5.2010,5.2190,5.2010,5.2180,146
2010-01-28,21:00:00,5.2160,5.2270,5.2160,5.2170,184
2010-01-28,21:05:00,5.2180,5.2280,5.2130,5.2170,124
2010-01-28,21:10:00,5.2170,5.2170,5.1870,5.2020,187
2010-01-28,21:15:00,5.1980,5.2320,5.1950,5.2280,198
2010-01-28,21:20:00,5.2300,5.2330,5.2070,5.2150,203
2010-01-28,21:25:00,5.2200,5.2520,5.2200,5.2460,433
2010-01-28,21:30:00,5.2480,5.2550,5.2380,5.2510,403
2010-01-28,21:35:00,5.2530,5.2580,5.2320,5.2390,735
2010-01-28,21:40:00,5.2390,5.2400,5.2170,5.2170,655
2010-01-28,21:45:00,5.2180,5.2210,5.1900,5.2040,649
2010-01-28,21:50:00,5.2050,5.2180,5.2030,5.2170,316
2010-01-28,21:55:00,5.2170,5.2400,5.2170,5.2390,697
2010-01-28,22:00:00,5.2390,5.2510,5.2310,5.2380,1461
2010-01-28,22:05:00,5.2400,5.2420,5.2090,5.2150,920
2010-01-28,22:10:00,5.2140,5.2200,5.1690,5.1780,2310
2010-01-28,22:15:00,5.1770,5.1850,5.1450,5.1610,2275
2010-01-28,22:20:00,5.1610,5.1690,5.1540,5.1670,951
2010-01-28,22:25:00,5.1660,5.1740,5.1600,5.1720,770
2010-01-28,22:30:00,5.1730,5.1760,5.1450,5.1510,2147
2010-01-28,22:35:00,5.1520,5.1590,5.1380,5.1550,1189
2010-01-28,22:40:00,5.1550,5.1570,5.1390,5.1460,1125
2010-01-28,22:45:00,5.1450,5.1650,5.1440,5.1510,727
2010-01-28,22:50:00,5.1510,5.1730,5.1500,5.1670,608
2010-01-28,22:55:00,5.1670,5.1680,5.1480,5.1500,751
2010-01-28,23:00:00,5.1510,5.1680,5.1460,5.1640,881
2010-01-28,23:05:00,5.1630,5.1740,5.1610,5.1670,581
2010-01-28,23:10:00,5.1640,5.1730,5.1600,5.1720,597
2010-01-28,23:15:00,5.1720,5.1740,5.1600,5.1620,637
2010-01-28,23:20:00,5.1620,5.1670,5.1520,5.1630,853
2010-01-28,23:25:00,5.1630,5.1650,5.1370,5.1430,984
2010-01-28,23:30:00,5.1430,5.2200,5.0600,5.1720,7809
2010-01-28,23:35:00,5.1710,5.1750,5.1170,5.1200,3078
2010-01-28,23:40:00,5.1200,5.1590,5.1150,5.1470,2670
2010-01-28,23:45:00,5.1480,5.1620,5.1430,5.1550,1072
2010-01-28,23:50:00,5.1570,5.1690,5.1500,5.1510,1150
2010-01-28,23:55:00,5.1520,5.1650,5.1470,5.1560,933
2010-01-29,00:00:00,5.1550,5.1840,5.1530,5.1760,1220
2010-01-29,00:05:00,5.1770,5.1880,5.1710,5.1840,1052
2010-01-29,00:10:00,5.1830,5.2160,5.1800,5.2060,1692
2010-01-29,00:15:00,5.2050,5.2070,5.1700,5.1740,1618
2010-01-29,00:20:00,5.1760,5.1790,5.1570,5.1770,948
2010-01-29,00:25:00,5.1780,5.1790,5.1600,5.1610,581
2010-01-29,00:30:00,5.1620,5.1770,5.1590,5.1730,738
2010-01-29,00:35:00,5.1720,5.2050,5.1700,5.2020,1199
2010-01-29,00:40:00,5.2030,5.2340,5.1990,5.2080,2286
2010-01-29,00:45:00,5.2080,5.2230,5.1990,5.2020,1028
2010-01-29,00:50:00,5.2000,5.2090,5.1900,5.2080,746
2010-01-29,00:55:00,5.2060,5.2220,5.1950,5.1950,582
2010-01-29,01:00:00,5.1970,5.1980,5.1860,5.1860,638
2010-01-29,01:05:00,5.1860,5.1880,5.1750,5.1840,544
2010-01-29,01:10:00,5.1830,5.1880,5.1720,5.1770,398
2010-01-29,01:15:00,5.1760,5.1970,5.1760,5.1940,547
2010-01-29,01:20:00,5.1940,5.1950,5.1790,5.1860,155
2010-01-29,01:25:00,5.1840,5.1850,5.1630,5.1630,453
2010-01-29,01:30:00,5.1640,5.1790,5.1640,5.1710,385
2010-01-29,01:35:00,5.1710,5.1770,5.1700,5.1710,185
2010-01-29,01:40:00,5.1730,5.1770,5.1620,5.1630,565
2010-01-29,01:45:00,5.1630,5.1700,5.1600,5.1610,505
2010-01-29,01:50:00,5.1620,5.1700,5.1610,5.1690,187
2010-01-29,01:55:00,5.1700,5.1820,5.1680,5.1730,565
2010-01-29,02:00:00,5.1730,5.1740,5.1600,5.1610,424
2010-01-29,02:05:00,5.1620,5.1740,5.1620,5.1690,283
2010-01-29,02:10:00,5.1700,5.1820,5.1690,5.1760,280
2010-01-29,02:15:00,5.1750,5.1820,5.1730,5.1770,252
2010-01-29,02:20:00,5.1770,5.1850,5.1750,5.1820,290
2010-01-29,02:25:00,5.1820,5.1990,5.1820,5.1900,451
2010-01-29,02:30:00,5.1910,5.1920,5.1760,5.1760,291
2010-01-29,02:35:00,5.1770,5.1790,5.1670,5.1780,204
2010-01-29,02:40:00,5.1790,5.1870,5.1770,5.1850,219
2010-01-29,02:45:00,5.1820,5.1880,5.1800,5.1860,223
2010-01-29,02:50:00,5.1860,5.1880,5.1680,5.1740,555
2010-01-29,02:55:00,5.1710,5.1710,5.1590,5.1680,813
2010-01-29,03:00:00,5.1690,5.1780,5.1650,5.1710,290
2010-01-29,03:05:00,5.1710,5.1710,5.1580,5.1660,733
2010-01-29,03:10:00,5.1660,5.1690,5.1480,5.1510,819
2010-01-29,03:15:00,5.1530,5.1570,5.1450,5.1500,994
2010-01-29,03:20:00,5.1520,5.1540,5.1460,5.1480,833
2010-01-29,03:25:00,5.1480,5.1500,5.1330,5.1380,1826
2010-01-29,03:30:00,5.1400,5.1450,5.1370,5.1410,463
2010-01-29,03:35:00,5.1410,5.1560,5.1380,5.1500,264
2010-01-29,03:40:00,5.1490,5.1540,5.1490,5.1490,171
2010-01-29,03:45:00,5.1490,5.1640,5.1490,5.1640,239
2010-01-29,03:50:00,5.1630,5.1670,5.1610,5.1660,74
2010-01-29,03:55:00,5.1670,5.1670,5.1380,5.1500,235
2010-01-29,04:00:00,5.1530,5.1640,5.1500,5.1620,88
2010-01-29,04:05:00,5.1630,5.1680,5.1610,5.1660,95
2010-01-29,04:10:00,5.1670,5.1700,5.1640,5.1680,76
2010-01-29,04:15:00,5.1680,5.1680,5.1640,5.1640,29
2010-01-29,04:20:00,5.1650,5.1830,5.1650,5.1820,186
2010-01-29,04:25:00,5.1840,5.1870,5.1810,5.1840,85
2010-01-29,04:30:00,5.1850,5.1880,5.1820,5.1850,14
2010-01-29,04:35:00,5.1850,5.1870,5.1820,5.1820,79
2010-01-29,04:40:00,5.1840,5.1840,5.1740,5.1760,54
2010-01-29,04:45:00,5.1750,5.1750,5.1720,5.1720,19
2010-01-29,04:50:00,5.1710,5.1790,5.1710,5.1750,31
2010-01-29,04:55:00,5.1780,5.1800,5.1740,5.1790,54
2010-01-29,05:00:00,5.1800,5.1800,5.1740,5.1750,38
2010-01-29,05:05:00,5.1750,5.1800,5.1730,5.1760,61
2010-01-29,05:10:00,5.1780,5.1820,5.1780,5.1820,48
2010-01-29,05:15:00,5.1840,5.1850,5.1840,5.1850,18
2010-01-29,05:20:00,5.1840,5.1840,5.1820,5.1820,4
2010-01-29,05:25:00,5.1820,5.1900,5.1780,5.1900,66
2010-01-29,05:30:00,5.1900,5.1900,5.1840,5.1890,12
2010-01-29,05:35:00,5.1870,5.1880,5.1830,5.1850,11
2010-01-29,05:40:00,5.1380,5.1840,5.1380,5.1830,25
2010-01-29,05:45:00,5.1800,5.1840,5.1790,5.1800,10
2010-01-29,05:50:00,5.1800,5.1800,5.1770,5.1790,13
2010-01-29,05:55:00,5.1780,5.1780,5.1780,5.1780,1
2010-01-29,06:00:00,5.1800,5.1830,5.1770,5.1830,17
2010-01-29,06:05:00,5.1790,5.1790,5.1780,5.1780,2
2010-01-29,06:10:00,5.1780,5.1800,5.1780,5.1800,3
2010-01-29,06:20:00,5.1380,5.1380,5.1380,5.1380,1
2010-01-29,07:00:00,5.1900,5.1980,5.1900,5.1980,56
2010-01-29,07:10:00,5.1880,5.1880,5.1800,5.1800,4
2010-01-29,07:15:00,5.1880,5.2050,5.1880,5.2040,33
2010-01-29,07:20:00,5.2040,5.2070,5.2040,5.2060,12
2010-01-29,07:25:00,5.2040,5.2060,5.1940,5.1940,16
2010-01-29,07:30:00,5.1910,5.1910,5.1900,5.1900,2
2010-01-29,07:35:00,5.1940,5.1940,5.1900,5.1900,8
2010-01-29,07:40:00,5.1930,5.1930,5.1930,5.1930,1
2010-01-29,07:45:00,5.1970,5.1990,5.1970,5.1990,4
2010-01-29,07:50:00,5.1940,5.1940,5.1930,5.1930,2
2010-01-29,07:55:00,5.1930,5.1930,5.1930,5.1930,1
2010-01-29,08:10:00,5.1980,5.1990,5.1980,5.1980,10
2010-01-29,08:20:00,5.1990,5.2000,5.1990,5.2000,12
2010-01-29,08:25:00,5.1920,5.1920,5.1920,5.1920,1
2010-01-29,08:30:00,5.1920,5.1920,5.1920,5.1920,2
2010-01-29,08:35:00,5.1910,5.1910,5.1910,5.1910,4
2010-01-29,08:40:00,5.1900,5.1900,5.1890,5.1890,9
2010-01-29,08:45:00,5.1880,5.1880,5.1880,5.1880,2
2010-01-29,08:50:00,5.1850,5.1850,5.1850,5.1850,4
2010-01-29,09:00:00,5.1870,5.1870,5.1870,5.1870,1
2010-01-29,09:10:00,5.1910,5.2040,5.1910,5.2040,8
2010-01-29,09:15:00,5.1980,5.1980,5.1980,5.1980,1
2010-01-29,09:25:00,5.1880,5.1880,5.1880,5.1880,1
2010-01-29,09:40:00,5.1870,5.2000,5.1870,5.2000,3
2010-01-29,10:00:00,5.1910,5.1910,5.1900,5.1900,2
2010-01-29,10:05:00,5.1970,5.1970,5.1920,5.1930,7
2010-01-29,10:10:00,5.1970,5.1990,5.1970,5.1990,2
2010-01-29,10:15:00,5.1950,5.1950,5.1950,5.1950,1
2010-01-29,10:25:00,5.1940,5.1940,5.1940,5.1940,1
2010-01-29,10:30:00,5.1910,5.1910,5.1880,5.1880,3
2010-01-29,10:35:00,5.1890,5.1900,5.1890,5.1900,2
2010-01-29,11:20:00,5.1850,5.1850,5.1850,5.1850,1
2010-01-29,11:25:00,5.1850,5.1850,5.1800,5.1800,4
2010-01-29,11:30:00,5.1800,5.1800,5.1710,5.1710,8
2010-01-29,11:40:00,5.1720,5.1720,5.1720,5.1720,1
2010-01-29,11:50:00,5.1840,5.1870,5.1730,5.1730,6
2010-01-29,12:00:00,5.1730,5.1750,5.1720,5.1750,14
2010-01-29,12:05:00,5.1780,5.1780,5.1780,5.1780,1
2010-01-29,12:25:00,5.1840,5.1840,5.1800,5.1800,2
2010-01-29,12:30:00,5.1830,5.1840,5.1750,5.1840,5
2010-01-29,12:35:00,5.1840,5.1880,5.1840,5.1880,2
2010-01-29,12:40:00,5.1900,5.1970,5.1730,5.1840,37
2010-01-29,12:45:00,5.1790,5.1790,5.1790,5.1790,2
2010-01-29,12:50:00,5.1750,5.1750,5.1700,5.1700,3
2010-01-29,12:55:00,5.1810,5.1810,5.1810,5.1810,1
2010-01-29,13:00:00,5.1880,5.1880,5.1880,5.1880,1
2010-01-29,13:05:00,5.1900,5.1900,5.1900,5.1900,2
2010-01-29,13:10:00,5.1920,5.1920,5.1920,5.1920,2
2010-01-29,13:15:00,5.1870,5.1870,5.1870,5.1870,1
2010-01-29,13:20:00,5.1870,5.1870,5.1870,5.1870,2
2010-01-29,13:25:00,5.1960,5.1960,5.1960,5.1960,1
2010-01-29,13:30:00,5.1930,5.1930,5.1900,5.1900,2
2010-01-29,13:45:00,5.1900,5.1900,5.1900,5.1900,2
2010-01-29,13:50:00,5.1950,5.1970,5.1950,5.1950,5
2010-01-29,13:55:00,5.1950,5.1950,5.1950,5.1950,3
2010-01-29,14:00:00,5.1880,5.1880,5.1850,5.1850,6
2010-01-29,14:05:00,5.1830,5.1830,5.1800,5.1800,2
2010-01-29,14:10:00,5.1830,5.1830,5.1830,5.1830,1
2010-01-29,14:15:00,5.1750,5.1750,5.1750,5.1750,2
2010-01-29,14:20:00,5.1760,5.1760,5.1670,5.1670,15
2010-01-29,14:30:00,5.1670,5.1680,5.1670,5.1680,2
2010-01-29,14:35:00,5.1660,5.1660,5.1660,5.1660,1
2010-01-29,14:45:00,5.1680,5.1740,5.1680,5.1740,3
2010-01-29,15:00:00,5.1750,5.1750,5.1750,5.1750,1
2010-01-29,15:15:00,5.1730,5.1730,5.1730,5.1730,1
2010-01-29,15:20:00,5.1700,5.1700,5.1700,5.1700,3
2010-01-29,15:30:00,5.1740,5.1750,5.1740,5.1740,6
2010-01-29,15:40:00,5.1720,5.1720,5.1720,5.1720,1
2010-01-29,15:50:00,5.1750,5.1810,5.1750,5.1810,13
2010-01-29,15:55:00,5.1840,5.1840,5.1800,5.1800,2
2010-01-29,16:00:00,5.1810,5.1830,5.1810,5.1830,2
2010-01-29,16:05:00,5.1780,5.1780,5.1780,5.1780,4
2010-01-29,16:10:00,5.1850,5.1880,5.1850,5.1880,3
2010-01-29,16:15:00,5.1810,5.1810,5.1770,5.1810,20
2010-01-29,16:20:00,5.1830,5.1830,5.1830,5.1830,1
2010-01-29,16:25:00,5.1780,5.1780,5.1750,5.1750,4
2010-01-29,16:30:00,5.1750,5.1750,5.1740,5.1740,2
2010-01-29,16:35:00,5.1760,5.1760,5.1740,5.1740,2
2010-01-29,16:40:00,5.1760,5.1760,5.1750,5.1750,2
2010-01-29,16:45:00,5.1750,5.1750,5.1740,5.1750,33
2010-01-29,16:50:00,5.1800,5.1850,5.1800,5.1820,16
2010-01-29,16:55:00,5.1820,5.1820,5.1750,5.1750,3
2010-01-29,17:00:00,5.1820,5.1830,5.1820,5.1830,8
2010-01-29,17:05:00,5.1820,5.1820,5.1780,5.1820,3
2010-01-29,17:10:00,5.1820,5.1830,5.1820,5.1830,9
2010-01-29,17:15:00,5.1830,5.1850,5.1830,5.1850,13
2010-01-29,17:20:00,5.1860,5.1880,5.1860,5.1880,27
2010-01-29,17:25:00,5.1880,5.1880,5.1830,5.1830,3
2010-01-29,17:30:00,5.1800,5.1800,5.1760,5.1760,16
2010-01-29,17:35:00,5.1740,5.1770,5.1680,5.1770,18
2010-01-29,17:40:00,5.1720,5.1720,5.1640,5.1690,11
2010-01-29,17:45:00,5.1710,5.1720,5.1690,5.1690,14
2010-01-29,17:50:00,5.1720,5.1720,5.1640,5.1670,8
2010-01-29,18:00:00,5.1700,5.1710,5.1700,5.1710,3
2010-01-29,18:05:00,5.1670,5.1670,5.1650,5.1650,2
2010-01-29,18:10:00,5.1660,5.1670,5.1660,5.1660,5
2010-01-29,18:15:00,5.1650,5.1660,5.1640,5.1650,6
2010-01-29,18:20:00,5.1660,5.1660,5.1660,5.1660,1
2010-01-29,18:25:00,5.1660,5.1670,5.1660,5.1670,3
2010-01-29,18:30:00,5.1680,5.1680,5.1670,5.1670,10
2010-01-29,18:35:00,5.1680,5.1680,5.1660,5.1670,3
2010-01-29,18:40:00,5.1670,5.1670,5.1670,5.1670,1
2010-01-29,18:45:00,5.1650,5.1710,5.1620,5.1710,24
2010-01-29,18:50:00,5.1680,5.1690,5.1680,5.1680,9
2010-01-29,18:55:00,5.1670,5.1720,5.1620,5.1720,76
2010-01-29,19:00:00,5.1650,5.1670,5.1650,5.1650,15
2010-01-29,19:05:00,5.1650,5.1650,5.1550,5.1600,29
2010-01-29,19:10:00,5.1590,5.1590,5.1500,5.1510,51
2010-01-29,19:15:00,5.1550,5.1560,5.1450,5.1460,73
2010-01-29,19:20:00,5.1460,5.1470,5.1420,5.1470,48
2010-01-29,19:25:00,5.1480,5.1590,5.1470,5.1500,112
2010-01-29,19:30:00,5.1490,5.1580,5.1490,5.1580,100
2010-01-29,19:35:00,5.1510,5.1740,5.1510,5.1710,156
2010-01-29,19:40:00,5.1720,5.1870,5.1660,5.1840,198
2010-01-29,19:45:00,5.1830,5.2030,5.1770,5.2000,251
2010-01-29,19:50:00,5.2000,5.2060,5.1950,5.2060,122
2010-01-29,19:55:00,5.2060,5.2130,5.2050,5.2120,150
2010-01-29,20:00:00,5.2080,5.2200,5.2080,5.2160,228
2010-01-29,20:05:00,5.2170,5.2370,5.2170,5.2370,243
2010-01-29,20:10:00,5.2350,5.2370,5.2230,5.2350,57
2010-01-29,20:15:00,5.2310,5.2390,5.2220,5.2230,190
2010-01-29,20:20:00,5.2230,5.2230,5.2150,5.2160,20
2010-01-29,20:25:00,5.2170,5.2250,5.2160,5.2210,37
2010-01-29,20:30:00,5.2260,5.2370,5.2250,5.2320,178
2010-01-29,20:35:00,5.2310,5.2400,5.2250,5.2300,109
2010-01-29,20:40:00,5.2300,5.2850,5.2300,5.2830,618
2010-01-29,20:45:00,5.2820,5.2820,5.2620,5.2700,136
2010-01-29,20:50:00,5.2700,5.2750,5.2640,5.2660,119
2010-01-29,20:55:00,5.2640,5.2650,5.2520,5.2600,152
2010-01-29,21:00:00,5.2560,5.2850,5.2560,5.2780,438
2010-01-29,21:05:00,5.2780,5.2790,5.2460,5.2550,239
2010-01-29,21:10:00,5.2550,5.2550,5.2390,5.2420,320
2010-01-29,21:15:00,5.2450,5.2490,5.2320,5.2440,467
2010-01-29,21:20:00,5.2450,5.2600,5.2360,5.2590,250
2010-01-29,21:25:00,5.2550,5.2600,5.2430,5.2530,269
2010-01-29,21:30:00,5.2560,5.2730,5.2530,5.2690,406
2010-01-29,21:35:00,5.2670,5.2830,5.2620,5.2760,481
2010-01-29,21:40:00,5.2760,5.2790,5.2700,5.2760,150
2010-01-29,21:45:00,5.2770,5.2780,5.2610,5.2650,289
2010-01-29,21:50:00,5.2680,5.2710,5.2440,5.2490,575
2010-01-29,21:55:00,5.2500,5.2530,5.2130,5.2220,1283
2010-01-29,22:00:00,5.2200,5.2470,5.2020,5.2120,1648
2010-01-29,22:05:00,5.2090,5.2300,5.2080,5.2250,680
2010-01-29,22:10:00,5.2290,5.2490,5.2270,5.2400,714
2010-01-29,22:15:00,5.2420,5.2680,5.2400,5.2640,1169
2010-01-29,22:20:00,5.2660,5.2670,5.2470,5.2620,720
2010-01-29,22:25:00,5.2630,5.2750,5.2550,5.2660,723
2010-01-29,22:30:00,5.2680,5.2780,5.2610,5.2730,622
2010-01-29,22:35:00,5.2730,5.2750,5.2460,5.2590,915
2010-01-29,22:40:00,5.2580,5.2680,5.2500,5.2560,453
2010-01-29,22:45:00,5.2560,5.2750,5.2540,5.2730,524
2010-01-29,22:50:00,5.2740,5.2770,5.2630,5.2710,298
2010-01-29,22:55:00,5.2710,5.2730,5.2500,5.2630,531
2010-01-29,23:00:00,5.2640,5.2670,5.2350,5.2470,932
2010-01-29,23:05:00,5.2480,5.2540,5.2230,5.2290,790
2010-01-29,23:10:00,5.2280,5.2430,5.2280,5.2350,424
2010-01-29,23:15:00,5.2340,5.2560,5.2330,5.2470,525
2010-01-29,23:20:00,5.2450,5.2450,5.2350,5.2360,574
2010-01-29,23:25:00,5.2350,5.2370,5.2260,5.2360,485
2010-01-29,23:30:00,5.2370,5.2450,5.2260,5.2370,691
2010-01-29,23:35:00,5.2380,5.2430,5.2350,5.2390,358
2010-01-29,23:40:00,5.2400,5.2490,5.2340,5.2370,545
2010-01-29,23:45:00,5.2380,5.2430,5.2350,5.2430,263
2010-01-29,23:50:00,5.2440,5.2480,5.2380,5.2410,236
2010-01-29,23:55:00,5.2400,5.2420,5.2340,5.2370,192
2010-01-30,00:00:00,5.2380,5.2500,5.2370,5.2420,571
2010-01-30,00:05:00,5.2430,5.2640,5.2430,5.2630,554
2010-01-30,00:10:00,5.2620,5.2650,5.2560,5.2640,569
2010-01-30,00:15:00,5.2640,5.2650,5.2550,5.2560,420
2010-01-30,00:20:00,5.2570,5.2690,5.2570,5.2660,607
2010-01-30,00:25:00,5.2690,5.2730,5.2610,5.2660,652
2010-01-30,00:30:00,5.2670,5.2690,5.2530,5.2610,786
2010-01-30,00:35:00,5.2620,5.2650,5.2340,5.2370,844
2010-01-30,00:40:00,5.2340,5.2470,5.2340,5.2370,356
2010-01-30,00:45:00,5.2370,5.2390,5.2180,5.2360,847
2010-01-30,00:50:00,5.2340,5.2490,5.2300,5.2360,451
2010-01-30,00:55:00,5.2350,5.2460,5.2240,5.2300,442
2010-01-30,01:00:00,5.2300,5.2300,5.1950,5.2050,1617
2010-01-30,01:05:00,5.2030,5.2050,5.1860,5.1890,860
2010-01-30,01:10:00,5.1890,5.1910,5.1640,5.1780,1666
2010-01-30,01:15:00,5.1790,5.1900,5.1630,5.1840,869
2010-01-30,01:20:00,5.1850,5.1920,5.1800,5.1910,551
2010-01-30,01:25:00,5.1910,5.2040,5.1880,5.1990,439
2010-01-30,01:30:00,5.1990,5.2010,5.1750,5.1850,607
2010-01-30,01:35:00,5.1850,5.1970,5.1820,5.1910,226
2010-01-30,01:40:00,5.1920,5.1940,5.1850,5.1920,106
2010-01-30,01:45:00,5.1930,5.1950,5.1860,5.1910,189
2010-01-30,01:50:00,5.1940,5.1980,5.1940,5.1950,173
2010-01-30,01:55:00,5.1960,5.1960,5.1810,5.1860,240
2010-01-30,02:00:00,5.1870,5.1870,5.1460,5.1540,1391
2010-01-30,02:05:00,5.1540,5.1580,5.1220,5.1410,1532
2010-01-30,02:10:00,5.1400,5.1470,5.1330,5.1460,842
2010-01-30,02:15:00,5.1430,5.1550,5.1320,5.1510,591
2010-01-30,02:20:00,5.1500,5.1540,5.1300,5.1330,551
2010-01-30,02:25:00,5.1320,5.1550,5.1270,5.1490,538
2010-01-30,02:30:00,5.1490,5.1490,5.1360,5.1390,297
2010-01-30,02:35:00,5.1380,5.1500,5.1380,5.1440,325
2010-01-30,02:40:00,5.1410,5.1420,5.1140,5.1230,1053
2010-01-30,02:45:00,5.1220,5.1330,5.1100,5.1220,633
2010-01-30,02:50:00,5.1240,5.1320,5.1200,5.1240,371
2010-01-30,02:55:00,5.1220,5.1320,5.1220,5.1290,516
2010-01-30,03:00:00,5.1300,5.1350,5.1260,5.1280,242
2010-01-30,03:05:00,5.1280,5.1280,5.0940,5.1070,1545
2010-01-30,03:10:00,5.1060,5.1190,5.1020,5.1140,581
2010-01-30,03:15:00,5.1140,5.1150,5.1100,5.1140,464
2010-01-30,03:20:00,5.1140,5.1460,5.1120,5.1440,1315
2010-01-30,03:25:00,5.1450,5.1470,5.1240,5.1350,2060
2010-01-30,03:30:00,5.1370,5.1400,5.1200,5.1250,600
2010-01-30,03:35:00,5.1240,5.1290,5.1190,5.1210,180
2010-01-30,03:40:00,5.1210,5.1220,5.1190,5.1220,73
2010-01-30,03:45:00,5.1220,5.1250,5.1210,5.1220,55
2010-01-30,03:50:00,5.1220,5.1240,5.1180,5.1240,164
2010-01-30,03:55:00,5.1230,5.1310,5.1170,5.1180,358
2010-01-30,04:00:00,5.1180,5.1230,5.1160,5.1210,115
2010-01-30,04:05:00,5.1220,5.1330,5.1200,5.1260,116
2010-01-30,04:10:00,5.1250,5.1280,5.1240,5.1250,43
2010-01-30,04:15:00,5.1250,5.1310,5.1250,5.1310,48
2010-01-30,04:20:00,5.1300,5.1320,5.1280,5.1320,41
2010-01-30,04:25:00,5.1300,5.1380,5.1290,5.1370,124
2010-01-30,04:30:00,5.1360,5.1390,5.1340,5.1380,86
2010-01-30,04:35:00,5.1380,5.1390,5.1360,5.1370,54
2010-01-30,04:40:00,5.1370,5.1380,5.1330,5.1330,98
2010-01-30,04:45:00,5.1330,5.1380,5.1320,5.1330,88
2010-01-30,04:50:00,5.1330,5.1330,5.1250,5.1280,59
2010-01-30,04:55:00,5.1280,5.1300,5.1270,5.1300,65
2010-01-30,05:00:00,5.1310,5.1320,5.1250,5.1250,87
2010-01-30,05:05:00,5.1250,5.1300,5.1240,5.1300,17
2010-01-30,05:10:00,5.1290,5.1290,5.1120,5.1120,80
2010-01-30,05:15:00,5.1140,5.1140,5.1120,5.1120,23
2010-01-30,05:20:00,5.1130,5.1190,5.1130,5.1190,7
2010-01-30,05:25:00,5.1200,5.1270,5.1150,5.1250,5
2010-01-30,05:30:00,5.1230,5.1230,5.1180,5.1180,22
2010-01-30,05:35:00,5.1150,5.1180,5.1150,5.1180,2
2010-01-30,05:40:00,5.1150,5.1340,5.1150,5.1340,28
2010-01-30,05:45:00,5.1310,5.1310,5.1310,5.1310,4
2010-01-30,05:50:00,5.1350,5.1350,5.1350,5.1350,2
2010-01-30,05:55:00,5.1360,5.1400,5.1360,5.1400,7
2010-01-30,06:00:00,5.1390,5.1420,5.1350,5.1350,11
2010-01-30,06:05:00,5.1410,5.1420,5.1390,5.1390,3
2010-01-30,06:10:00,5.1370,5.1370,5.1200,5.1300,7
2010-01-30,06:15:00,5.1310,5.1310,5.1310,5.1310,1
2010-02-01,07:00:00,5.2470,5.2830,5.2450,5.2780,266
2010-02-01,07:05:00,5.2790,5.2790,5.2620,5.2650,115
2010-02-01,07:10:00,5.2670,5.2800,5.2650,5.2700,108
2010-02-01,07:15:00,5.2600,5.2640,5.2600,5.2640,6
2010-02-01,07:20:00,5.2650,5.2650,5.2650,5.2650,3
2010-02-01,07:25:00,5.2630,5.2670,5.2630,5.2670,11
2010-02-01,07:30:00,5.2660,5.2660,5.2660,5.2660,2
2010-02-01,07:35:00,5.2650,5.2710,5.2650,5.2710,6
2010-02-01,07:40:00,5.2660,5.2660,5.2650,5.2650,3
2010-02-01,07:45:00,5.2690,5.2830,5.2690,5.2830,35
2010-02-01,07:50:00,5.2820,5.3070,5.2760,5.2920,190
2010-02-01,07:55:00,5.2920,5.3000,5.2920,5.3000,20
2010-02-01,08:00:00,5.2940,5.3010,5.2910,5.2910,77
2010-02-01,08:05:00,5.2930,5.2950,5.2900,5.2900,8
2010-02-01,08:10:00,5.2900,5.2930,5.2880,5.2910,8
2010-02-01,08:15:00,5.2910,5.2920,5.2910,5.2920,8
2010-02-01,08:20:00,5.2880,5.2880,5.2880,5.2880,5
2010-02-01,08:25:00,5.2880,5.2900,5.2880,5.2900,21
2010-02-01,08:30:00,5.2890,5.2890,5.2880,5.2880,3
2010-02-01,08:35:00,5.2880,5.2880,5.2880,5.2880,6
2010-02-01,08:40:00,5.2880,5.2880,5.2880,5.2880,6
2010-02-01,08:45:00,5.2880,5.2920,5.2880,5.2880,10
2010-02-01,08:55:00,5.2920,5.2950,5.2920,5.2950,14
2010-02-01,09:00:00,5.2910,5.2910,5.2880,5.2880,16
2010-02-01,09:10:00,5.2890,5.2890,5.2880,5.2880,16
2010-02-01,09:15:00,5.2880,5.2900,5.2880,5.2900,16
2010-02-01,09:20:00,5.2880,5.2900,5.2880,5.2880,10
2010-02-01,09:25:00,5.2890,5.2940,5.2890,5.2920,14
2010-02-01,09:30:00,5.2880,5.2890,5.2710,5.2790,52
2010-02-01,09:35:00,5.2780,5.2790,5.2780,5.2790,2
2010-02-01,09:40:00,5.2730,5.2730,5.2730,5.2730,1
2010-02-01,09:45:00,5.2730,5.2730,5.2730,5.2730,1
2010-02-01,09:50:00,5.2780,5.2780,5.2730,5.2730,2
2010-02-01,09:55:00,5.2710,5.2720,5.2710,5.2720,8
2010-02-01,10:00:00,5.2730,5.2800,5.2710,5.2800,28
2010-02-01,10:05:00,5.2810,5.2810,5.2810,5.2810,1
2010-02-01,10:10:00,5.2790,5.2790,5.2790,5.2790,1
2010-02-01,10:15:00,5.2840,5.2850,5.2840,5.2850,4
2010-02-01,10:20:00,5.2800,5.2800,5.2800,5.2800,3
2010-02-01,10:25:00,5.2830,5.2830,5.2800,5.2800,3
2010-02-01,10:30:00,5.2800,5.2860,5.2800,5.2860,3
2010-02-01,10:35:00,5.2860,5.2860,5.2860,5.2860,1
2010-02-01,10:40:00,5.2840,5.2840,5.2770,5.2770,9
2010-02-01,10:45:00,5.2770,5.2770,5.2770,5.2770,1
2010-02-01,10:50:00,5.2770,5.2770,5.2750,5.2750,8
2010-02-01,10:55:00,5.2750,5.2750,5.2750,5.2750,1
2010-02-01,11:00:00,5.2790,5.2790,5.2750,5.2750,6
2010-02-01,11:05:00,5.2790,5.2790,5.2790,5.2790,1
2010-02-01,11:10:00,5.2740,5.2740,5.2700,5.2700,11
2010-02-01,11:15:00,5.2700,5.2700,5.2670,5.2670,7
2010-02-01,11:20:00,5.2690,5.2730,5.2670,5.2720,7
2010-02-01,11:30:00,5.2680,5.2680,5.2680,5.2680,1
2010-02-01,11:35:00,5.2650,5.2650,5.2650,5.2650,9
2010-02-01,11:40:00,5.2650,5.2660,5.2650,5.2660,27
2010-02-01,11:45:00,5.2680,5.2700,5.2650,5.2650,9
2010-02-01,11:50:00,5.2650,5.2650,5.2650,5.2650,15
2010-02-01,11:55:00,5.2680,5.2680,5.2680,5.2680,2
2010-02-01,12:00:00,5.2650,5.2650,5.2650,5.2650,1
2010-02-01,12:05:00,5.2650,5.2650,5.2650,5.2650,1
2010-02-01,12:10:00,5.2650,5.2650,5.2650,5.2650,9
2010-02-01,12:15:00,5.2650,5.2650,5.2650,5.2650,6
2010-02-01,12:20:00,5.2650,5.2680,5.2650,5.2680,3
2010-02-01,12:25:00,5.2680,5.2680,5.2650,5.2650,23
2010-02-01,12:30:00,5.2650,5.2680,5.2650,5.2650,35
2010-02-01,12:35:00,5.2650,5.2690,5.2650,5.2690,15
2010-02-01,12:40:00,5.2690,5.2700,5.2670,5.2670,7
2010-02-01,12:45:00,5.2620,5.2660,5.2620,5.2660,18
2010-02-01,12:50:00,5.2670,5.2670,5.2620,5.2620,4
2010-02-01,12:55:00,5.2630,5.2690,5.2630,5.2680,7
2010-02-01,13:00:00,5.2660,5.2660,5.2650,5.2650,2
2010-02-01,13:15:00,5.2630,5.2630,5.2630,5.2630,1
2010-02-01,13:20:00,5.2640,5.2650,5.2610,5.2610,18
2010-02-01,13:25:00,5.2650,5.2660,5.2650,5.2660,3
2010-02-01,13:30:00,5.2660,5.2680,5.2610,5.2610,15
2010-02-01,13:35:00,5.2620,5.2620,5.2610,5.2610,3
2010-02-01,13:50:00,5.2630,5.2630,5.2560,5.2580,26
2010-02-01,14:05:00,5.2560,5.2560,5.2560,5.2560,1
2010-02-01,14:10:00,5.2590,5.2600,5.2590,5.2600,3
2010-02-01,14:20:00,5.2600,5.2640,5.2600,5.2640,4
2010-02-01,14:30:00,5.2590,5.2590,5.2590,5.2590,1
2010-02-01,14:50:00,5.2630,5.2730,5.2630,5.2710,13
2010-02-01,14:55:00,5.2700,5.2730,5.2700,5.2730,6
2010-02-01,15:05:00,5.2720,5.2720,5.2720,5.2720,1
2010-02-01,15:10:00,5.2740,5.2750,5.2740,5.2750,2
2010-02-01,15:20:00,5.2700,5.2700,5.2700,5.2700,2
2010-02-01,15:25:00,5.2750,5.2800,5.2750,5.2790,4
2010-02-01,15:45:00,5.2700,5.2700,5.2700,5.2700,5
2010-02-01,15:55:00,5.2690,5.2720,5.2690,5.2720,14
2010-02-01,16:00:00,5.2610,5.2770,5.2560,5.2660,16
2010-02-01,16:05:00,5.2650,5.2650,5.2590,5.2590,6
2010-02-01,16:10:00,5.2620,5.2620,5.2610,5.2610,5
2010-02-01,16:15:00,5.2570,5.2610,5.2530,5.2530,31
2010-02-01,16:20:00,5.2540,5.2540,5.2510,5.2510,43
2010-02-01,16:25:00,5.2510,5.2510,5.2430,5.2430,43
2010-02-01,16:30:00,5.2430,5.2430,5.2390,5.2400,21
2010-02-01,16:35:00,5.2380,5.2400,5.2370,5.2400,9
2010-02-01,16:40:00,5.2400,5.2400,5.2380,5.2380,13
2010-02-01,16:45:00,5.2390,5.2400,5.2390,5.2400,22
2010-02-01,16:50:00,5.2390,5.2390,5.2360,5.2380,12
2010-02-01,16:55:00,5.2380,5.2400,5.2360,5.2400,13
2010-02-01,17:00:00,5.2380,5.2400,5.2380,5.2380,10
2010-02-01,17:05:00,5.2400,5.2400,5.2390,5.2400,16
2010-02-01,17:10:00,5.2400,5.2430,5.2390,5.2430,42
2010-02-01,17:15:00,5.2430,5.2470,5.2430,5.2440,14
2010-02-01,17:20:00,5.2480,5.2480,5.2360,5.2360,34
2010-02-01,17:25:00,5.2360,5.2430,5.2360,5.2360,7
2010-02-01,17:30:00,5.2440,5.2440,5.2380,5.2380,3
2010-02-01,17:35:00,5.2420,5.2520,5.2420,5.2510,24
2010-02-01,17:40:00,5.2480,5.2500,5.2450,5.2500,51
2010-02-01,17:45:00,5.2490,5.2490,5.2450,5.2450,18
2010-02-01,17:50:00,5.2470,5.2490,5.2470,5.2490,9
2010-02-01,18:00:00,5.2470,5.2480,5.2450,5.2470,38
2010-02-01,18:10:00,5.2460,5.2460,5.2460,5.2460,2
2010-02-01,18:15:00,5.2470,5.2600,5.2470,5.2500,133
2010-02-01,18:20:00,5.2500,5.2570,5.2500,5.2530,48
2010-02-01,18:25:00,5.2530,5.2560,5.2530,5.2560,4
2010-02-01,18:30:00,5.2560,5.2670,5.2540,5.2600,118
2010-02-01,18:35:00,5.2620,5.2690,5.2600,5.2690,128
2010-02-01,18:40:00,5.2700,5.2720,5.2650,5.2700,75
2010-02-01,18:45:00,5.2700,5.2720,5.2700,5.2700,8
2010-02-01,18:50:00,5.2700,5.2720,5.2700,5.2710,8
2010-02-01,18:55:00,5.2740,5.2780,5.2710,5.2730,15
2010-02-01,19:00:00,5.2720,5.2820,5.2690,5.2750,132
2010-02-01,19:05:00,5.2720,5.2720,5.2660,5.2690,20
2010-02-01,19:10:00,5.2680,5.2690,5.2660,5.2670,17
2010-02-01,19:15:00,5.2690,5.2700,5.2630,5.2630,26
2010-02-01,19:20:00,5.2640,5.2770,5.2640,5.2770,60
2010-02-01,19:25:00,5.2750,5.2770,5.2730,5.2730,8
2010-02-01,19:30:00,5.2700,5.2820,5.2690,5.2730,30
2010-02-01,19:35:00,5.2760,5.2790,5.2710,5.2710,36
2010-02-01,19:40:00,5.2700,5.2750,5.2700,5.2750,5
2010-02-01,19:45:00,5.2720,5.2740,5.2660,5.2720,9
2010-02-01,19:50:00,5.2710,5.2710,5.2650,5.2650,14
2010-02-01,19:55:00,5.2660,5.2740,5.2660,5.2690,38
2010-02-01,20:00:00,5.2700,5.2780,5.2650,5.2690,64
2010-02-01,20:05:00,5.2670,5.2980,5.2650,5.2860,357
2010-02-01,20:10:00,5.2860,5.2960,5.2860,5.2960,33
2010-02-01,20:15:00,5.2970,5.2970,5.2860,5.2860,25
2010-02-01,20:20:00,5.2870,5.2900,5.2820,5.2880,71
2010-02-01,20:25:00,5.2850,5.2880,5.2700,5.2880,113
2010-02-01,20:30:00,5.2890,5.2980,5.2860,5.2930,131
2010-02-01,20:35:00,5.2950,5.3090,5.2900,5.3080,238
2010-02-01,20:40:00,5.3070,5.3080,5.2960,5.2970,135
2010-02-01,20:45:00,5.2970,5.3370,5.2970,5.3210,522
2010-02-01,20:50:00,5.3180,5.3260,5.3120,5.3150,137
2010-02-01,20:55:00,5.3140,5.3170,5.3000,5.3050,137
2010-02-01,21:00:00,5.3040,5.3090,5.3010,5.3040,52
2010-02-01,21:05:00,5.3040,5.3040,5.2880,5.2950,140
2010-02-01,21:10:00,5.2840,5.2980,5.2820,5.2950,108
2010-02-01,21:15:00,5.2970,5.3040,5.2900,5.3010,180
2010-02-01,21:20:00,5.3020,5.3060,5.2950,5.2980,221
2010-02-01,21:25:00,5.2980,5.3000,5.2740,5.2830,231
2010-02-01,21:30:00,5.2830,5.3050,5.2770,5.2970,316
2010-02-01,21:35:00,5.2950,5.2950,5.2800,5.2840,244
2010-02-01,21:40:00,5.2850,5.2900,5.2780,5.2840,168
2010-02-01,21:45:00,5.2850,5.2930,5.2760,5.2910,242
2010-02-01,21:50:00,5.2920,5.3000,5.2830,5.2930,279
2010-02-01,21:55:00,5.2920,5.3030,5.2880,5.3010,188
2010-02-01,22:00:00,5.3010,5.3210,5.2720,5.3080,1967
2010-02-01,22:05:00,5.3070,5.3090,5.2850,5.3020,1010
2010-02-01,22:10:00,5.3040,5.3200,5.3010,5.3160,1143
2010-02-01,22:15:00,5.3150,5.3270,5.3050,5.3270,1315
2010-02-01,22:20:00,5.3260,5.3480,5.3190,5.3430,1827
2010-02-01,22:25:00,5.3430,5.3760,5.3390,5.3550,1878
2010-02-01,22:30:00,5.3540,5.3640,5.3430,5.3490,2807
2010-02-01,22:35:00,5.3500,5.3540,5.3340,5.3420,1553
2010-02-01,22:40:00,5.3400,5.3650,5.3370,5.3620,1389
2010-02-01,22:45:00,5.3650,5.3760,5.3590,5.3710,1592
2010-02-01,22:50:00,5.3700,5.3770,5.3630,5.3760,1235
2010-02-01,22:55:00,5.3760,5.3970,5.3760,5.3900,2819
2010-02-01,23:00:00,5.3910,5.4010,5.3810,5.3920,1865
2010-02-01,23:05:00,5.3920,5.3950,5.3730,5.3730,1110
2010-02-01,23:10:00,5.3750,5.3900,5.3660,5.3850,1770
2010-02-01,23:15:00,5.3850,5.3940,5.3660,5.3710,1103
2010-02-01,23:20:00,5.3700,5.3860,5.3680,5.3850,1055
2010-02-01,23:25:00,5.3850,5.3930,5.3820,5.3860,631
2010-02-01,23:30:00,5.3860,5.3860,5.3680,5.3740,804
2010-02-01,23:35:00,5.3740,5.3850,5.3710,5.3760,870
2010-02-01,23:40:00,5.3770,5.3810,5.3650,5.3700,517
2010-02-01,23:45:00,5.3680,5.3790,5.3680,5.3770,589
2010-02-01,23:50:00,5.3770,5.3850,5.3760,5.3840,419
2010-02-01,23:55:00,5.3840,5.3860,5.3820,5.3840,575
2010-02-02,00:00:00,5.3850,5.3930,5.3840,5.3850,937
2010-02-02,00:05:00,5.3850,5.4100,5.3850,5.4060,2276
2010-02-02,00:10:00,5.4050,5.4180,5.4030,5.4070,2024
2010-02-02,00:15:00,5.4070,5.4290,5.4030,5.4260,2229
2010-02-02,00:20:00,5.4260,5.4300,5.4070,5.4120,2783
2010-02-02,00:25:00,5.4120,5.4120,5.3860,5.3890,2392
2010-02-02,00:30:00,5.3900,5.3990,5.3870,5.3950,824
2010-02-02,00:35:00,5.3940,5.3940,5.3670,5.3740,1863
2010-02-02,00:40:00,5.3760,5.3820,5.3660,5.3760,843
2010-02-02,00:45:00,5.3750,5.3840,5.3700,5.3840,512
2010-02-02,00:50:00,5.3830,5.3870,5.3760,5.3790,499
2010-02-02,00:55:00,5.3800,5.3880,5.3790,5.3850,376
2010-02-02,01:00:00,5.3850,5.3980,5.3840,5.3910,424
2010-02-02,01:05:00,5.3920,5.4070,5.3910,5.4050,507
2010-02-02,01:10:00,5.4050,5.4050,5.3750,5.3770,1168
2010-02-02,01:15:00,5.3780,5.3890,5.3750,5.3890,340
2010-02-02,01:20:00,5.3900,5.3930,5.3870,5.3900,130
2010-02-02,01:25:00,5.3900,5.3910,5.3790,5.3890,371
2010-02-02,01:30:00,5.3890,5.3950,5.3830,5.3880,234
2010-02-02,01:35:00,5.3860,5.3910,5.3860,5.3880,75
2010-02-02,01:40:00,5.3870,5.3940,5.3870,5.3900,207
2010-02-02,01:45:00,5.3890,5.4130,5.3870,5.4100,626
2010-02-02,01:50:00,5.4110,5.4170,5.3960,5.4080,802
2010-02-02,01:55:00,5.4060,5.4080,5.3960,5.4070,429
2010-02-02,02:00:00,5.4070,5.4090,5.3870,5.3880,475
2010-02-02,02:05:00,5.3880,5.4050,5.3870,5.3960,533
2010-02-02,02:10:00,5.3960,5.4030,5.3950,5.4010,255
2010-02-02,02:15:00,5.4000,5.4130,5.3950,5.4100,556
2010-02-02,02:20:00,5.4110,5.4190,5.4030,5.4140,490
2010-02-02,02:25:00,5.4140,5.4210,5.4130,5.4170,351
2010-02-02,02:30:00,5.4180,5.4300,5.4160,5.4230,1127
2010-02-02,02:35:00,5.4240,5.4380,5.4220,5.4260,1046
2010-02-02,02:40:00,5.4260,5.4280,5.4150,5.4170,389
2010-02-02,02:45:00,5.4190,5.4280,5.4130,5.4190,751
2010-02-02,02:50:00,5.4200,5.4270,5.4190,5.4230,327
2010-02-02,02:55:00,5.4230,5.4270,5.4130,5.4230,457
2010-02-02,03:00:00,5.4240,5.4290,5.4000,5.4080,1088
2010-02-02,03:05:00,5.4080,5.4170,5.4050,5.4090,585
2010-02-02,03:10:00,5.4080,5.4270,5.4020,5.4150,747
2010-02-02,03:15:00,5.4160,5.4270,5.4110,5.4220,771
2010-02-02,03:20:00,5.4210,5.4380,5.4190,5.4350,1068
2010-02-02,03:25:00,5.4350,5.4390,5.4210,5.4310,3015
2010-02-02,03:30:00,5.4310,5.4400,5.4260,5.4260,903
2010-02-02,03:35:00,5.4260,5.4340,5.4190,5.4250,325
2010-02-02,03:40:00,5.4240,5.4290,5.4220,5.4250,236
2010-02-02,03:45:00,5.4250,5.4330,5.4240,5.4250,226
2010-02-02,03:50:00,5.4270,5.4340,5.4240,5.4300,161
2010-02-02,03:55:00,5.4290,5.4290,5.4250,5.4260,103
2010-02-02,04:00:00,5.4250,5.4260,5.4240,5.4240,107
2010-02-02,04:05:00,5.4240,5.4280,5.4240,5.4250,46
2010-02-02,04:10:00,5.4270,5.4280,5.4180,5.4210,193
2010-02-02,04:15:00,5.4210,5.4280,5.4210,5.4270,107
2010-02-02,04:20:00,5.4260,5.4260,5.4180,5.4210,85
2010-02-02,04:25:00,5.4200,5.4200,5.4160,5.4160,37
2010-02-02,04:30:00,5.4160,5.4190,5.4160,5.4160,21
2010-02-02,04:35:00,5.4160,5.4170,5.4140,5.4150,62
2010-02-02,04:40:00,5.4150,5.4150,5.4110,5.4130,84
2010-02-02,04:45:00,5.4130,5.4150,5.4100,5.4120,79
2010-02-02,04:50:00,5.4120,5.4180,5.4120,5.4160,175
2010-02-02,04:55:00,5.4170,5.4200,5.4150,5.4170,157
2010-02-02,05:00:00,5.4130,5.4140,5.4100,5.4110,50
2010-02-02,05:05:00,5.4110,5.4150,5.4110,5.4130,12
2010-02-02,05:10:00,5.4150,5.4150,5.4100,5.4100,19
2010-02-02,05:15:00,5.4110,5.4110,5.4080,5.4080,9
2010-02-02,05:20:00,5.4110,5.4130,5.4080,5.4100,29
2010-02-02,05:25:00,5.4100,5.4140,5.4100,5.4140,9
2010-02-02,05:30:00,5.4150,5.4200,5.4150,5.4170,56
2010-02-02,05:35:00,5.4170,5.4170,5.4170,5.4170,6
2010-02-02,05:40:00,5.4200,5.4250,5.4180,5.4250,47
2010-02-02,05:45:00,5.4230,5.4340,5.4230,5.4320,66
2010-02-02,05:50:00,5.4320,5.4320,5.4280,5.4280,7
2010-02-02,05:55:00,5.4290,5.4340,5.4280,5.4340,36
2010-02-02,06:00:00,5.4320,5.4330,5.4320,5.4330,3
2010-02-02,06:05:00,5.4330,5.4340,5.4300,5.4300,19
2010-02-02,06:10:00,5.4310,5.4500,5.4270,5.4440,283
2010-02-02,06:25:00,5.4340,5.4340,5.4340,5.4340,1
2010-02-02,07:00:00,5.4360,5.4440,5.4310,5.4340,41
2010-02-02,07:05:00,5.4330,5.4330,5.4300,5.4300,5
2010-02-02,07:10:00,5.4290,5.4290,5.4260,5.4260,4
2010-02-02,07:20:00,5.4310,5.4340,5.4310,5.4340,6
2010-02-02,07:25:00,5.4280,5.4280,5.4270,5.4270,3
2010-02-02,07:35:00,5.4330,5.4340,5.4330,5.4340,3
2010-02-02,07:40:00,5.4340,5.4340,5.4340,5.4340,8
2010-02-02,07:45:00,5.4270,5.4270,5.4270,5.4270,1
2010-02-02,08:00:00,5.4280,5.4340,5.4280,5.4340,11
2010-02-02,08:05:00,5.4340,5.4340,5.4340,5.4340,3
2010-02-02,08:10:00,5.4280,5.4280,5.4280,5.4280,9
2010-02-02,08:25:00,5.4330,5.4330,5.4330,5.4330,1
2010-02-02,08:30:00,5.4340,5.4340,5.4340,5.4340,1
2010-02-02,08:40:00,5.4270,5.4270,5.4270,5.4270,3
2010-02-02,08:50:00,5.4350,5.4410,5.4350,5.4410,7
2010-02-02,09:15:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-02,09:30:00,5.4350,5.4400,5.4350,5.4400,3
2010-02-02,09:35:00,5.4400,5.4470,5.4400,5.4470,12
2010-02-02,09:40:00,5.4410,5.4410,5.4410,5.4410,3
2010-02-02,09:45:00,5.4430,5.4450,5.4400,5.4400,13
2010-02-02,09:55:00,5.4400,5.4430,5.4400,5.4430,20
2010-02-02,10:10:00,5.4450,5.4460,5.4450,5.4460,3
2010-02-02,10:20:00,5.4470,5.4510,5.4470,5.4470,10
2010-02-02,10:25:00,5.4470,5.4550,5.4470,5.4540,23
2010-02-02,10:30:00,5.4540,5.4540,5.4500,5.4500,8
2010-02-02,10:35:00,5.4490,5.4490,5.4470,5.4470,2
2010-02-02,10:40:00,5.4460,5.4460,5.4460,5.4460,2
2010-02-02,10:45:00,5.4440,5.4440,5.4380,5.4400,29
2010-02-02,10:50:00,5.4490,5.4510,5.4420,5.4420,11
2010-02-02,11:00:00,5.4380,5.4440,5.4380,5.4440,5
2010-02-02,11:05:00,5.4460,5.4460,5.4460,5.4460,1
2010-02-02,11:15:00,5.4460,5.4480,5.4370,5.4370,15
2010-02-02,11:20:00,5.4420,5.4420,5.4370,5.4370,4
2010-02-02,11:30:00,5.4370,5.4370,5.4370,5.4370,2
2010-02-02,11:40:00,5.4370,5.4370,5.4360,5.4360,3
2010-02-02,11:45:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-02,11:55:00,5.4370,5.4370,5.4370,5.4370,1
2010-02-02,12:15:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-02,12:20:00,5.4360,5.4360,5.4360,5.4360,1
2010-02-02,12:25:00,5.4370,5.4370,5.4370,5.4370,3
2010-02-02,12:30:00,5.4360,5.4490,5.4360,5.4380,25
2010-02-02,12:35:00,5.4360,5.4480,5.4360,5.4480,9
2010-02-02,12:40:00,5.4430,5.4500,5.4430,5.4500,19
2010-02-02,12:45:00,5.4510,5.4510,5.4500,5.4500,13
2010-02-02,12:50:00,5.4500,5.4500,5.4480,5.4480,7
2010-02-02,12:55:00,5.4520,5.4560,5.4520,5.4520,57
2010-02-02,13:00:00,5.4540,5.4550,5.4530,5.4550,4
2010-02-02,13:05:00,5.4560,5.4700,5.4560,5.4700,106
2010-02-02,13:10:00,5.4700,5.4840,5.4640,5.4810,103
2010-02-02,13:15:00,5.4800,5.4830,5.4800,5.4830,3
2010-02-02,13:20:00,5.4840,5.4910,5.4810,5.4880,57
2010-02-02,13:25:00,5.4890,5.4910,5.4880,5.4880,6
2010-02-02,13:30:00,5.4850,5.4850,5.4820,5.4850,5
2010-02-02,13:35:00,5.4800,5.4800,5.4800,5.4800,1
2010-02-02,13:40:00,5.4800,5.4810,5.4750,5.4750,4
2010-02-02,13:45:00,5.4780,5.4780,5.4780,5.4780,1
2010-02-02,13:50:00,5.4740,5.4780,5.4740,5.4780,3
2010-02-02,13:55:00,5.4720,5.4720,5.4680,5.4680,2
2010-02-02,14:00:00,5.4720,5.4800,5.4720,5.4800,3
2010-02-02,14:05:00,5.4840,5.4840,5.4840,5.4840,1
2010-02-02,14:10:00,5.4840,5.4850,5.4810,5.4810,4
2010-02-02,14:15:00,5.4800,5.4800,5.4800,5.4800,1
2010-02-02,14:30:00,5.4770,5.4770,5.4770,5.4770,2
2010-02-02,14:35:00,5.4780,5.4780,5.4720,5.4720,2
2010-02-02,14:45:00,5.4720,5.4720,5.4720,5.4720,1
2010-02-02,14:50:00,5.4790,5.4790,5.4790,5.4790,1
2010-02-02,14:55:00,5.4760,5.4760,5.4760,5.4760,1
2010-02-02,15:05:00,5.4740,5.4760,5.4740,5.4760,2
2010-02-02,15:15:00,5.4740,5.4750,5.4650,5.4650,12
2010-02-02,15:20:00,5.4660,5.4680,5.4580,5.4680,13
2010-02-02,15:25:00,5.4630,5.4630,5.4590,5.4590,6
2010-02-02,15:30:00,5.4570,5.4600,5.4570,5.4600,11
2010-02-02,15:35:00,5.4600,5.4600,5.4600,5.4600,1
2010-02-02,15:45:00,5.4600,5.4600,5.4600,5.4600,4
2010-02-02,15:50:00,5.4560,5.4570,5.4550,5.4550,8
2010-02-02,15:55:00,5.4550,5.4550,5.4460,5.4470,29
2010-02-02,16:00:00,5.4460,5.4470,5.4370,5.4410,82
2010-02-02,16:05:00,5.4400,5.4410,5.4400,5.4410,2
2010-02-02,16:10:00,5.4390,5.4410,5.4390,5.4400,17
2010-02-02,16:15:00,5.4410,5.4440,5.4400,5.4440,12
2010-02-02,16:20:00,5.4430,5.4430,5.4430,5.4430,1
2010-02-02,16:25:00,5.4440,5.4440,5.4440,5.4440,2
2010-02-02,16:30:00,5.4400,5.4400,5.4400,5.4400,3
2010-02-02,16:40:00,5.4440,5.4480,5.4440,5.4480,7
2010-02-02,16:45:00,5.4450,5.4450,5.4400,5.4400,4
2010-02-02,16:50:00,5.4400,5.4400,5.4370,5.4400,78
2010-02-02,16:55:00,5.4400,5.4400,5.4400,5.4400,49
2010-02-02,17:00:00,5.4400,5.4400,5.4370,5.4400,17
2010-02-02,17:05:00,5.4400,5.4400,5.4390,5.4390,3
2010-02-02,17:10:00,5.4380,5.4390,5.4370,5.4390,6
2010-02-02,17:15:00,5.4390,5.4410,5.4390,5.4400,87
2010-02-02,17:20:00,5.4390,5.4400,5.4390,5.4400,6
2010-02-02,17:25:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-02,17:30:00,5.4400,5.4410,5.4380,5.4400,26
2010-02-02,17:35:00,5.4400,5.4410,5.4370,5.4370,45
2010-02-02,17:40:00,5.4380,5.4380,5.4370,5.4380,26
2010-02-02,17:45:00,5.4370,5.4390,5.4370,5.4370,25
2010-02-02,17:55:00,5.4370,5.4390,5.4370,5.4390,3
2010-02-02,18:00:00,5.4390,5.4410,5.4380,5.4410,45
2010-02-02,18:05:00,5.4400,5.4400,5.4380,5.4390,19
2010-02-02,18:10:00,5.4390,5.4390,5.4380,5.4380,137
2010-02-02,18:15:00,5.4390,5.4390,5.4360,5.4370,81
2010-02-02,18:20:00,5.4380,5.4380,5.4360,5.4380,4
2010-02-02,18:25:00,5.4350,5.4390,5.4350,5.4390,19
2010-02-02,18:30:00,5.4390,5.4390,5.4380,5.4390,9
2010-02-02,18:35:00,5.4380,5.4390,5.4380,5.4380,11
2010-02-02,18:40:00,5.4390,5.4390,5.4370,5.4370,12
2010-02-02,18:45:00,5.4380,5.4390,5.4370,5.4390,38
2010-02-02,18:50:00,5.4390,5.4390,5.4370,5.4390,83
2010-02-02,18:55:00,5.4390,5.4390,5.4350,5.4390,43
2010-02-02,19:00:00,5.4370,5.4390,5.4370,5.4390,19
2010-02-02,19:05:00,5.4390,5.4390,5.4390,5.4390,10
2010-02-02,19:10:00,5.4370,5.4390,5.4350,5.4360,32
2010-02-02,19:15:00,5.4390,5.4390,5.4350,5.4380,14
2010-02-02,19:20:00,5.4380,5.4380,5.4350,5.4350,19
2010-02-02,19:25:00,5.4360,5.4380,5.4350,5.4380,23
2010-02-02,19:30:00,5.4370,5.4450,5.4370,5.4440,70
2010-02-02,19:35:00,5.4440,5.4600,5.4440,5.4560,95
2010-02-02,19:40:00,5.4580,5.4700,5.4560,5.4700,133
2010-02-02,19:45:00,5.4680,5.4700,5.4630,5.4690,32
2010-02-02,19:50:00,5.4690,5.4760,5.4670,5.4700,47
2010-02-02,19:55:00,5.4700,5.4840,5.4700,5.4810,108
2010-02-02,20:00:00,5.4790,5.4810,5.4680,5.4680,49
2010-02-02,20:05:00,5.4750,5.4800,5.4680,5.4800,63
2010-02-02,20:10:00,5.4780,5.4900,5.4780,5.4890,214
2010-02-02,20:15:00,5.4890,5.4920,5.4870,5.4900,97
2010-02-02,20:20:00,5.4900,5.5070,5.4880,5.5020,321
2010-02-02,20:25:00,5.5020,5.5070,5.4960,5.5020,74
2010-02-02,20:30:00,5.5010,5.5030,5.4950,5.5020,85
2010-02-02,20:35:00,5.5030,5.5090,5.4920,5.5000,118
2010-02-02,20:40:00,5.4980,5.5130,5.4970,5.5080,162
2010-02-02,20:45:00,5.5080,5.5200,5.5000,5.5170,188
2010-02-02,20:50:00,5.5200,5.5210,5.5060,5.5100,116
2010-02-02,20:55:00,5.5100,5.5130,5.5050,5.5100,121
2010-02-02,21:00:00,5.5120,5.5200,5.5070,5.5100,309
2010-02-02,21:05:00,5.5070,5.5070,5.4840,5.4970,501
2010-02-02,21:10:00,5.4980,5.5020,5.4910,5.4910,199
2010-02-02,21:15:00,5.4950,5.4960,5.4720,5.4810,457
2010-02-02,21:20:00,5.4800,5.4870,5.4720,5.4830,197
2010-02-02,21:25:00,5.4870,5.5040,5.4810,5.4860,405
2010-02-02,21:30:00,5.4860,5.4900,5.4640,5.4700,335
2010-02-02,21:35:00,5.4680,5.4850,5.4620,5.4650,466
2010-02-02,21:40:00,5.4650,5.4690,5.4470,5.4530,521
2010-02-02,21:45:00,5.4520,5.4750,5.4460,5.4600,558
2010-02-02,21:50:00,5.4590,5.4600,5.4480,5.4520,295
2010-02-02,21:55:00,5.4530,5.4530,5.4110,5.4130,1457
2010-02-02,22:00:00,5.4140,5.4300,5.4010,5.4210,2026
2010-02-02,22:05:00,5.4210,5.4900,5.4210,5.4690,3584
2010-02-02,22:10:00,5.4700,5.4820,5.4630,5.4720,995
2010-02-02,22:15:00,5.4720,5.4720,5.4330,5.4440,1804
2010-02-02,22:20:00,5.4420,5.4450,5.4090,5.4120,1295
2010-02-02,22:25:00,5.4120,5.4340,5.4080,5.4230,1029
2010-02-02,22:30:00,5.4230,5.4260,5.3890,5.3980,2381
2010-02-02,22:35:00,5.3980,5.4140,5.3780,5.4060,1715
2010-02-02,22:40:00,5.4060,5.4200,5.3900,5.4170,1346
2010-02-02,22:45:00,5.4170,5.4380,5.4110,5.4260,1281
2010-02-02,22:50:00,5.4280,5.4470,5.4280,5.4340,1028
2010-02-02,22:55:00,5.4340,5.4370,5.4050,5.4090,754
2010-02-02,23:00:00,5.4090,5.4190,5.4000,5.4000,788
2010-02-02,23:05:00,5.4010,5.4080,5.3920,5.4010,812
2010-02-02,23:10:00,5.4010,5.4080,5.3910,5.4030,1009
2010-02-02,23:15:00,5.4030,5.4150,5.3940,5.3970,748
2010-02-02,23:20:00,5.3990,5.4090,5.3880,5.4070,1233
2010-02-02,23:25:00,5.4080,5.4270,5.4050,5.4060,623
2010-02-02,23:30:00,5.4050,5.4170,5.3990,5.4000,573
2010-02-02,23:35:00,5.4020,5.4230,5.4020,5.4190,421
2010-02-02,23:40:00,5.4190,5.4230,5.4180,5.4190,284
2010-02-02,23:45:00,5.4190,5.4390,5.4180,5.4300,529
2010-02-02,23:50:00,5.4290,5.4390,5.4260,5.4350,688
2010-02-02,23:55:00,5.4370,5.4740,5.4360,5.4660,2086
2010-02-03,00:00:00,5.4660,5.4760,5.4580,5.4730,1795
2010-02-03,00:05:00,5.4720,5.4800,5.4600,5.4600,1327
2010-02-03,00:10:00,5.4620,5.4710,5.4550,5.4580,1180
2010-02-03,00:15:00,5.4580,5.4800,5.4570,5.4740,1344
2010-02-03,00:20:00,5.4740,5.4960,5.4690,5.4960,1386
2010-02-03,00:25:00,5.4960,5.5100,5.4950,5.5010,2523
2010-02-03,00:30:00,5.5000,5.5300,5.5000,5.5240,3116
2010-02-03,00:35:00,5.5240,5.5380,5.5080,5.5100,2355
2010-02-03,00:40:00,5.5100,5.5180,5.5060,5.5140,754
2010-02-03,00:45:00,5.5120,5.5150,5.4940,5.4970,1213
2010-02-03,00:50:00,5.4960,5.5000,5.4630,5.4670,1569
2010-02-03,00:55:00,5.4670,5.4840,5.4650,5.4800,1085
2010-02-03,01:00:00,5.4800,5.4800,5.4600,5.4690,1083
2010-02-03,01:05:00,5.4690,5.4780,5.4660,5.4710,569
2010-02-03,01:10:00,5.4730,5.4750,5.4590,5.4740,471
2010-02-03,01:15:00,5.4750,5.4830,5.4730,5.4800,413
2010-02-03,01:20:00,5.4810,5.4930,5.4800,5.4900,401
2010-02-03,01:25:00,5.4900,5.4970,5.4840,5.4860,720
2010-02-03,01:30:00,5.4860,5.4980,5.4730,5.4910,526
2010-02-03,01:35:00,5.4940,5.4970,5.4890,5.4950,316
2010-02-03,01:40:00,5.4950,5.4960,5.4790,5.4810,263
2010-02-03,01:45:00,5.4800,5.4900,5.4800,5.4900,330
2010-02-03,01:50:00,5.4910,5.4920,5.4880,5.4900,156
2010-02-03,01:55:00,5.4900,5.4940,5.4900,5.4940,159
2010-02-03,02:00:00,5.4950,5.4990,5.4810,5.4840,385
2010-02-03,02:05:00,5.4850,5.4940,5.4840,5.4920,220
2010-02-03,02:10:00,5.4920,5.4920,5.4820,5.4840,267
2010-02-03,02:15:00,5.4840,5.4880,5.4780,5.4830,214
2010-02-03,02:20:00,5.4830,5.4830,5.4600,5.4650,977
2010-02-03,02:25:00,5.4660,5.4690,5.4490,5.4640,779
2010-02-03,02:30:00,5.4630,5.4690,5.4630,5.4680,250
2010-02-03,02:35:00,5.4660,5.4670,5.4350,5.4460,912
2010-02-03,02:40:00,5.4480,5.4490,5.4330,5.4330,860
2010-02-03,02:45:00,5.4340,5.4480,5.4300,5.4420,694
2010-02-03,02:50:00,5.4410,5.4740,5.4410,5.4710,658
2010-02-03,02:55:00,5.4700,5.4740,5.4590,5.4660,958
2010-02-03,03:00:00,5.4670,5.4880,5.4640,5.4680,887
2010-02-03,03:05:00,5.4690,5.4740,5.4450,5.4480,697
2010-02-03,03:10:00,5.4470,5.4630,5.4430,5.4580,457
2010-02-03,03:15:00,5.4580,5.4630,5.4440,5.4500,432
2010-02-03,03:20:00,5.4510,5.4630,5.4430,5.4610,425
2010-02-03,03:25:00,5.4600,5.4610,5.4460,5.4580,1455
2010-02-03,03:30:00,5.4600,5.4650,5.4550,5.4620,401
2010-02-03,03:35:00,5.4620,5.4640,5.4540,5.4620,73
2010-02-03,03:40:00,5.4620,5.4660,5.4600,5.4650,103
2010-02-03,03:45:00,5.4640,5.4660,5.4620,5.4650,67
2010-02-03,03:50:00,5.4660,5.4660,5.4540,5.4640,123
2010-02-03,03:55:00,5.4630,5.4680,5.4620,5.4680,33
2010-02-03,04:00:00,5.4690,5.4760,5.4670,5.4740,172
2010-02-03,04:05:00,5.4740,5.4740,5.4680,5.4720,77
2010-02-03,04:10:00,5.4730,5.4770,5.4730,5.4760,52
2010-02-03,04:15:00,5.4760,5.4780,5.4720,5.4780,119
2010-02-03,04:20:00,5.4790,5.4820,5.4750,5.4750,89
2010-02-03,04:25:00,5.4740,5.4760,5.4650,5.4650,126
2010-02-03,04:30:00,5.4640,5.4690,5.4640,5.4650,67
2010-02-03,04:35:00,5.4640,5.4640,5.4620,5.4620,29
2010-02-03,04:40:00,5.4630,5.4630,5.4540,5.4550,90
2010-02-03,04:45:00,5.4540,5.4570,5.4530,5.4540,70
2010-02-03,04:50:00,5.4540,5.4600,5.4530,5.4590,80
2010-02-03,04:55:00,5.4580,5.4640,5.4570,5.4600,112
2010-02-03,05:00:00,5.4600,5.4610,5.4600,5.4600,15
2010-02-03,05:05:00,5.4600,5.4600,5.4530,5.4530,32
2010-02-03,05:10:00,5.4560,5.4580,5.4560,5.4580,15
2010-02-03,05:15:00,5.4590,5.4600,5.4500,5.4560,39
2010-02-03,05:20:00,5.4540,5.4590,5.4540,5.4560,11
2010-02-03,05:25:00,5.4570,5.4570,5.4510,5.4540,22
2010-02-03,05:30:00,5.4510,5.4510,5.4460,5.4490,31
2010-02-03,05:35:00,5.4470,5.4470,5.4410,5.4410,29
2010-02-03,05:40:00,5.4410,5.4540,5.4320,5.4370,46
2010-02-03,05:45:00,5.4370,5.4370,5.4320,5.4370,30
2010-02-03,05:50:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-03,05:55:00,5.4350,5.4410,5.4330,5.4380,32
2010-02-03,06:00:00,5.4360,5.4380,5.4300,5.4300,20
2010-02-03,06:05:00,5.4340,5.4380,5.4340,5.4380,4
2010-02-03,06:10:00,5.4380,5.4420,5.4370,5.4370,27
2010-02-03,06:15:00,5.4360,5.4360,5.4360,5.4360,2
2010-02-03,06:20:00,5.4540,5.4540,5.4540,5.4540,1
2010-02-03,07:00:00,5.4410,5.4560,5.4410,5.4560,11
2010-02-03,07:05:00,5.4560,5.4560,5.4560,5.4560,1
2010-02-03,07:10:00,5.4590,5.4590,5.4590,5.4590,3
2010-02-03,07:15:00,5.4560,5.4570,5.4560,5.4570,3
2010-02-03,07:20:00,5.4550,5.4560,5.4550,5.4560,2
2010-02-03,07:25:00,5.4560,5.4560,5.4560,5.4560,1
2010-02-03,07:35:00,5.4610,5.4610,5.4590,5.4590,7
2010-02-03,07:40:00,5.4570,5.4570,5.4560,5.4560,10
2010-02-03,07:45:00,5.4510,5.4510,5.4510,5.4510,1
2010-02-03,07:50:00,5.4480,5.4540,5.4340,5.4350,29
2010-02-03,08:10:00,5.4380,5.4380,5.4370,5.4380,5
2010-02-03,08:35:00,5.4500,5.4500,5.4500,5.4500,3
2010-02-03,08:55:00,5.4470,5.4470,5.4470,5.4470,1
2010-02-03,09:05:00,5.4460,5.4460,5.4440,5.4450,8
2010-02-03,09:10:00,5.4410,5.4410,5.4330,5.4330,11
2010-02-03,09:20:00,5.4410,5.4410,5.4410,5.4410,2
2010-02-03,09:25:00,5.4370,5.4410,5.4370,5.4410,7
2010-02-03,09:30:00,5.4370,5.4370,5.4370,5.4370,1
2010-02-03,09:35:00,5.4400,5.4400,5.4400,5.4400,2
2010-02-03,09:45:00,5.4370,5.4370,5.4370,5.4370,1
2010-02-03,09:50:00,5.4360,5.4380,5.4360,5.4380,2
2010-02-03,09:55:00,5.4370,5.4370,5.4350,5.4350,2
2010-02-03,10:25:00,5.4400,5.4430,5.4400,5.4430,4
2010-02-03,10:30:00,5.4400,5.4400,5.4080,5.4180,47
2010-02-03,10:35:00,5.4170,5.4200,5.4170,5.4200,10
2010-02-03,10:40:00,5.4180,5.4180,5.3600,5.3600,234
2010-02-03,10:45:00,5.3610,5.3710,5.3600,5.3670,84
2010-02-03,10:50:00,5.3670,5.3820,5.3670,5.3700,146
2010-02-03,10:55:00,5.3760,5.3770,5.3670,5.3740,82
2010-02-03,11:00:00,5.3740,5.3800,5.3740,5.3800,20
2010-02-03,11:05:00,5.3800,5.3860,5.3800,5.3850,22
2010-02-03,11:10:00,5.3830,5.3880,5.3830,5.3880,15
2010-02-03,11:20:00,5.3850,5.3850,5.3750,5.3770,34
2010-02-03,11:25:00,5.3830,5.3880,5.3830,5.3880,19
2010-02-03,11:35:00,5.3880,5.3890,5.3880,5.3890,12
2010-02-03,11:40:00,5.3880,5.3880,5.3840,5.3840,3
2010-02-03,11:45:00,5.3850,5.3850,5.3830,5.3830,9
2010-02-03,11:50:00,5.3820,5.3870,5.3820,5.3870,12
2010-02-03,11:55:00,5.3890,5.4150,5.3890,5.4030,84
2010-02-03,12:00:00,5.4030,5.4070,5.4020,5.4070,18
2010-02-03,12:05:00,5.4040,5.4060,5.3820,5.3970,45
2010-02-03,12:10:00,5.3980,5.3980,5.3880,5.3890,8
2010-02-03,12:15:00,5.4010,5.4010,5.3900,5.3900,29
2010-02-03,12:20:00,5.3970,5.3970,5.3970,5.3970,1
2010-02-03,12:25:00,5.4000,5.4000,5.4000,5.4000,1
2010-02-03,12:30:00,5.4050,5.4120,5.4050,5.4120,31
2010-02-03,12:35:00,5.4170,5.4280,5.4170,5.4280,19
2010-02-03,12:40:00,5.4280,5.4280,5.4250,5.4250,5
2010-02-03,12:45:00,5.4240,5.4240,5.4240,5.4240,4
2010-02-03,12:50:00,5.4240,5.4240,5.4220,5.4220,2
2010-02-03,12:55:00,5.4230,5.4340,5.4230,5.4330,12
2010-02-03,13:00:00,5.4300,5.4320,5.4260,5.4320,8
2010-02-03,13:05:00,5.4320,5.4350,5.4320,5.4350,5
2010-02-03,13:10:00,5.4360,5.4450,5.4360,5.4400,59
2010-02-03,13:15:00,5.4430,5.4450,5.4430,5.4450,9
2010-02-03,13:20:00,5.4450,5.4450,5.4430,5.4430,2
2010-02-03,13:30:00,5.4420,5.4420,5.4420,5.4420,3
2010-02-03,13:35:00,5.4450,5.4450,5.4430,5.4430,3
2010-02-03,13:40:00,5.4450,5.4450,5.4390,5.4390,7
2010-02-03,13:50:00,5.4450,5.4450,5.4450,5.4450,1
2010-02-03,14:00:00,5.4450,5.4450,5.4450,5.4450,2
2010-02-03,14:15:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-03,14:20:00,5.4450,5.4450,5.4450,5.4450,1
2010-02-03,14:30:00,5.4450,5.4450,5.4450,5.4450,1
2010-02-03,14:35:00,5.4380,5.4380,5.4380,5.4380,1
2010-02-03,15:00:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-03,15:10:00,5.4430,5.4430,5.4410,5.4410,2
2010-02-03,15:15:00,5.4440,5.4450,5.4430,5.4450,10
2010-02-03,15:20:00,5.4450,5.4540,5.4450,5.4540,13
2010-02-03,15:25:00,5.4530,5.4540,5.4530,5.4540,2
2010-02-03,15:30:00,5.4510,5.4540,5.4510,5.4540,3
2010-02-03,15:35:00,5.4500,5.4510,5.4500,5.4510,3
2010-02-03,15:40:00,5.4510,5.4530,5.4500,5.4500,4
2010-02-03,15:45:00,5.4530,5.4530,5.4500,5.4500,2
2010-02-03,15:55:00,5.4520,5.4520,5.4500,5.4500,4
2010-02-03,16:00:00,5.4500,5.4500,5.4430,5.4500,12
2010-02-03,16:05:00,5.4510,5.4520,5.4480,5.4480,13
2010-02-03,16:10:00,5.4480,5.4480,5.4410,5.4420,32
2010-02-03,16:15:00,5.4510,5.4510,5.4460,5.4460,2
2010-02-03,16:20:00,5.4440,5.4480,5.4440,5.4440,13
2010-02-03,16:25:00,5.4410,5.4440,5.4390,5.4440,13
2010-02-03,16:30:00,5.4460,5.4460,5.4460,5.4460,1
2010-02-03,16:35:00,5.4490,5.4490,5.4490,5.4490,2
2010-02-03,16:40:00,5.4490,5.4490,5.4460,5.4460,15
2010-02-03,16:45:00,5.4480,5.4480,5.4480,5.4480,5
2010-02-03,16:50:00,5.4500,5.4500,5.4460,5.4460,18
2010-02-03,16:55:00,5.4460,5.4500,5.4430,5.4500,6
2010-02-03,17:00:00,5.4510,5.4520,5.4510,5.4520,5
2010-02-03,17:05:00,5.4510,5.4520,5.4510,5.4520,3
2010-02-03,17:10:00,5.4520,5.4520,5.4500,5.4520,4
2010-02-03,17:15:00,5.4510,5.4510,5.4460,5.4460,3
2010-02-03,17:20:00,5.4530,5.4540,5.4470,5.4470,9
2010-02-03,17:30:00,5.4480,5.4480,5.4480,5.4480,1
2010-02-03,17:35:00,5.4540,5.4540,5.4540,5.4540,31
2010-02-03,17:40:00,5.4570,5.4700,5.4570,5.4680,22
2010-02-03,17:45:00,5.4680,5.4680,5.4660,5.4670,4
2010-02-03,17:50:00,5.4700,5.4700,5.4680,5.4690,6
2010-02-03,17:55:00,5.4690,5.4780,5.4690,5.4740,58
2010-02-03,18:00:00,5.4760,5.4760,5.4700,5.4710,17
2010-02-03,18:05:00,5.4740,5.4820,5.4740,5.4780,25
2010-02-03,18:10:00,5.4720,5.4720,5.4660,5.4690,12
2010-02-03,18:15:00,5.4720,5.4850,5.4680,5.4750,46
2010-02-03,18:20:00,5.4760,5.4770,5.4680,5.4680,21
2010-02-03,18:25:00,5.4700,5.4700,5.4700,5.4700,1
2010-02-03,18:30:00,5.4710,5.4710,5.4690,5.4690,4
2010-02-03,18:35:00,5.4700,5.4900,5.4700,5.4860,46
2010-02-03,18:40:00,5.4870,5.4990,5.4870,5.4920,44
2010-02-03,18:45:00,5.4950,5.4950,5.4950,5.4950,1
2010-02-03,18:50:00,5.4910,5.4990,5.4880,5.4980,12
2010-02-03,18:55:00,5.4900,5.5000,5.4890,5.5000,37
2010-02-03,19:00:00,5.4950,5.5000,5.4930,5.4950,34
2010-02-03,19:05:00,5.4920,5.4930,5.4910,5.4910,16
2010-02-03,19:10:00,5.4900,5.5070,5.4880,5.5070,90
2010-02-03,19:15:00,5.5020,5.5020,5.4920,5.4950,12
2010-02-03,19:20:00,5.4960,5.5050,5.4920,5.5000,13
2010-02-03,19:25:00,5.4970,5.5200,5.4970,5.5170,133
2010-02-03,19:30:00,5.5180,5.5320,5.5160,5.5220,122
2010-02-03,19:35:00,5.5220,5.5300,5.5220,5.5280,33
2010-02-03,19:40:00,5.5230,5.5230,5.5230,5.5230,8
2010-02-03,19:45:00,5.5220,5.5230,5.5200,5.5210,26
2010-02-03,19:50:00,5.5200,5.5330,5.5200,5.5330,53
2010-02-03,19:55:00,5.5300,5.5360,5.5300,5.5360,73
2010-02-03,20:00:00,5.5360,5.5470,5.5310,5.5460,196
2010-02-03,20:05:00,5.5430,5.5460,5.5280,5.5280,70
2010-02-03,20:10:00,5.5300,5.5310,5.5250,5.5300,16
2010-02-03,20:15:00,5.5280,5.5390,5.5280,5.5350,37
2010-02-03,20:20:00,5.5320,5.5330,5.5310,5.5330,25
2010-02-03,20:25:00,5.5310,5.5390,5.5280,5.5350,80
2010-02-03,20:30:00,5.5330,5.5420,5.5320,5.5400,76
2010-02-03,20:35:00,5.5320,5.5320,5.5140,5.5150,146
2010-02-03,20:40:00,5.5140,5.5340,5.5140,5.5210,156
2010-02-03,20:45:00,5.5200,5.5200,5.5090,5.5100,111
2010-02-03,20:50:00,5.5100,5.5170,5.5050,5.5050,64
2010-02-03,20:55:00,5.5070,5.5300,5.5070,5.5240,204
2010-02-03,21:00:00,5.5230,5.5230,5.5100,5.5130,148
2010-02-03,21:05:00,5.5150,5.5180,5.5000,5.5040,123
2010-02-03,21:10:00,5.5070,5.5160,5.4890,5.5040,190
2010-02-03,21:15:00,5.5040,5.5150,5.5030,5.5060,197
2010-02-03,21:20:00,5.5090,5.5130,5.5040,5.5100,61
2010-02-03,21:25:00,5.5100,5.5380,5.5100,5.5330,450
2010-02-03,21:30:00,5.5330,5.5420,5.5160,5.5390,492
2010-02-03,21:35:00,5.5390,5.5390,5.5060,5.5150,297
2010-02-03,21:40:00,5.5150,5.5190,5.4950,5.5050,243
2010-02-03,21:45:00,5.5030,5.5080,5.4870,5.5060,303
2010-02-03,21:50:00,5.5060,5.5060,5.4810,5.4840,460
2010-02-03,21:55:00,5.4860,5.5020,5.4820,5.4900,382
2010-02-03,22:00:00,5.4900,5.4990,5.4670,5.4870,1203
2010-02-03,22:05:00,5.4860,5.5150,5.4860,5.4970,650
2010-02-03,22:10:00,5.4970,5.5280,5.4960,5.5170,855
2010-02-03,22:15:00,5.5170,5.5280,5.5130,5.5210,618
2010-02-03,22:20:00,5.5220,5.5340,5.5140,5.5290,685
2010-02-03,22:25:00,5.5300,5.5330,5.5230,5.5280,381
2010-02-03,22:30:00,5.5260,5.5320,5.5030,5.5060,1206
2010-02-03,22:35:00,5.5070,5.5210,5.5050,5.5120,671
2010-02-03,22:40:00,5.5140,5.5200,5.5060,5.5180,788
2010-02-03,22:45:00,5.5180,5.5280,5.5150,5.5180,737
2010-02-03,22:50:00,5.5170,5.5280,5.5120,5.5230,860
2010-02-03,22:55:00,5.5230,5.5570,5.5230,5.5330,2564
2010-02-03,23:00:00,5.5340,5.5520,5.5310,5.5440,1327
2010-02-03,23:05:00,5.5430,5.5510,5.5330,5.5380,677
2010-02-03,23:10:00,5.5390,5.5540,5.5380,5.5470,925
2010-02-03,23:15:00,5.5460,5.5580,5.5360,5.5410,1212
2010-02-03,23:20:00,5.5390,5.5430,5.5330,5.5370,559
2010-02-03,23:25:00,5.5380,5.5390,5.5290,5.5330,564
2010-02-03,23:30:00,5.5350,5.5430,5.5210,5.5360,811
2010-02-03,23:35:00,5.5360,5.5530,5.5240,5.5330,1373
2010-02-03,23:40:00,5.5320,5.5350,5.5130,5.5280,846
2010-02-03,23:45:00,5.5280,5.5330,5.5140,5.5190,1049
2010-02-03,23:50:00,5.5190,5.5190,5.4980,5.5080,1033
2010-02-03,23:55:00,5.5080,5.5080,5.4780,5.4860,1263
2010-02-04,00:00:00,5.4850,5.4900,5.4720,5.4880,1195
2010-02-04,00:05:00,5.4880,5.4990,5.4850,5.4880,691
2010-02-04,00:10:00,5.4860,5.4900,5.4740,5.4810,838
2010-02-04,00:15:00,5.4810,5.4940,5.4810,5.4860,701
2010-02-04,00:20:00,5.4850,5.4880,5.4610,5.4720,1087
2010-02-04,00:25:00,5.4710,5.4730,5.4540,5.4700,1527
2010-02-04,00:30:00,5.4710,5.4830,5.4670,5.4760,789
2010-02-04,00:35:00,5.4760,5.4790,5.4630,5.4690,741
2010-02-04,00:40:00,5.4680,5.4700,5.4480,5.4640,1064
2010-02-04,00:45:00,5.4640,5.4700,5.4580,5.4670,655
2010-02-04,00:50:00,5.4660,5.4790,5.4550,5.4550,697
2010-02-04,00:55:00,5.4560,5.4630,5.4450,5.4570,869
2010-02-04,01:00:00,5.4590,5.4720,5.4580,5.4700,402
2010-02-04,01:05:00,5.4690,5.4720,5.4540,5.4720,551
2010-02-04,01:10:00,5.4720,5.4850,5.4670,5.4810,515
2010-02-04,01:15:00,5.4810,5.4890,5.4730,5.4750,306
2010-02-04,01:20:00,5.4740,5.4750,5.4580,5.4600,478
2010-02-04,01:25:00,5.4600,5.4710,5.4600,5.4710,299
2010-02-04,01:30:00,5.4710,5.4810,5.4650,5.4760,393
2010-02-04,01:35:00,5.4760,5.4890,5.4760,5.4880,263
2010-02-04,01:40:00,5.4890,5.4990,5.4860,5.4940,452
2010-02-04,01:45:00,5.4950,5.4960,5.4750,5.4860,670
2010-02-04,01:50:00,5.4870,5.4950,5.4840,5.4940,374
2010-02-04,01:55:00,5.4950,5.5100,5.4900,5.4920,847
2010-02-04,02:00:00,5.4920,5.5090,5.4900,5.5020,450
2010-02-04,02:05:00,5.5040,5.5110,5.4950,5.5100,537
2010-02-04,02:10:00,5.5090,5.5160,5.5000,5.5010,815
2010-02-04,02:15:00,5.5020,5.5100,5.4960,5.5010,251
2010-02-04,02:20:00,5.5000,5.5030,5.4900,5.4910,305
2010-02-04,02:25:00,5.4930,5.4970,5.4870,5.4880,188
2010-02-04,02:30:00,5.4880,5.4940,5.4830,5.4920,172
2010-02-04,02:35:00,5.4900,5.4960,5.4890,5.4910,288
2010-02-04,02:40:00,5.4920,5.5060,5.4920,5.5040,519
2010-02-04,02:45:00,5.5040,5.5090,5.5000,5.5010,743
2010-02-04,02:50:00,5.5010,5.5060,5.4920,5.4930,423
2010-02-04,02:55:00,5.4930,5.4950,5.4880,5.4900,420
2010-02-04,03:00:00,5.4900,5.4950,5.4640,5.4800,1090
2010-02-04,03:05:00,5.4800,5.4800,5.4640,5.4680,785
2010-02-04,03:10:00,5.4670,5.4720,5.4340,5.4340,1588
2010-02-04,03:15:00,5.4330,5.4340,5.4130,5.4270,2772
2010-02-04,03:20:00,5.4280,5.4280,5.4000,5.4060,3072
2010-02-04,03:25:00,5.4060,5.4230,5.4030,5.4190,2595
2010-02-04,03:30:00,5.4200,5.4200,5.4090,5.4150,514
2010-02-04,03:35:00,5.4140,5.4190,5.4080,5.4140,201
2010-02-04,03:40:00,5.4140,5.4140,5.4070,5.4090,145
2010-02-04,03:45:00,5.4090,5.4170,5.4080,5.4140,147
2010-02-04,03:50:00,5.4150,5.4170,5.4130,5.4150,63
2010-02-04,03:55:00,5.4150,5.4170,5.4140,5.4160,31
2010-02-04,04:00:00,5.4140,5.4220,5.4140,5.4210,150
2010-02-04,04:05:00,5.4210,5.4220,5.4190,5.4190,34
2010-02-04,04:10:00,5.4210,5.4210,5.4120,5.4150,143
2010-02-04,04:15:00,5.4150,5.4150,5.4060,5.4080,153
2010-02-04,04:20:00,5.4080,5.4090,5.4020,5.4060,77
2010-02-04,04:25:00,5.4050,5.4100,5.4050,5.4080,45
2010-02-04,04:30:00,5.4080,5.4090,5.4050,5.4070,32
2010-02-04,04:35:00,5.4070,5.4090,5.4070,5.4080,48
2010-02-04,04:40:00,5.4080,5.4080,5.4030,5.4070,61
2010-02-04,04:45:00,5.4050,5.4080,5.3980,5.4000,231
2010-02-04,04:50:00,5.4010,5.4030,5.3980,5.4000,50
2010-02-04,04:55:00,5.4030,5.4170,5.4010,5.4170,233
2010-02-04,05:00:00,5.4150,5.4220,5.4100,5.4100,111
2010-02-04,05:05:00,5.4130,5.4160,5.4130,5.4150,7
2010-02-04,05:10:00,5.4150,5.4160,5.4100,5.4110,66
2010-02-04,05:15:00,5.4100,5.4100,5.4080,5.4080,6
2010-02-04,05:20:00,5.4070,5.4070,5.4070,5.4070,1
2010-02-04,05:30:00,5.4050,5.4090,5.4050,5.4080,42
2010-02-04,05:35:00,5.4060,5.4080,5.4050,5.4050,5
2010-02-04,05:40:00,5.4070,5.4190,5.4070,5.4070,3
2010-02-04,05:45:00,5.4060,5.4110,5.4040,5.4110,18
2010-02-04,05:50:00,5.4120,5.4120,5.4080,5.4100,14
2010-02-04,05:55:00,5.4140,5.4150,5.4140,5.4150,2
2010-02-04,06:00:00,5.4130,5.4130,5.4130,5.4130,1
2010-02-04,06:05:00,5.4140,5.4140,5.4140,5.4140,1
2010-02-04,06:10:00,5.4090,5.4100,5.4080,5.4100,6
2010-02-04,06:15:00,5.4190,5.4190,5.4190,5.4190,1
2010-02-04,07:00:00,5.4060,5.4060,5.3910,5.4060,64
2010-02-04,07:05:00,5.4060,5.4060,5.3830,5.3910,178
2010-02-04,07:10:00,5.3920,5.3930,5.3890,5.3890,3
2010-02-04,07:15:00,5.3990,5.4050,5.3990,5.4050,25
2010-02-04,07:20:00,5.4030,5.4030,5.4010,5.4010,48
2010-02-04,07:25:00,5.4010,5.4030,5.3960,5.4000,163
2010-02-04,07:30:00,5.4010,5.4030,5.4010,5.4030,2
2010-02-04,07:35:00,5.4060,5.4060,5.4060,5.4060,1
2010-02-04,07:40:00,5.4130,5.4130,5.4130,5.4130,10
2010-02-04,07:45:00,5.4140,5.4290,5.4140,5.4250,94
2010-02-04,07:50:00,5.4250,5.4250,5.4250,5.4250,3
2010-02-04,07:55:00,5.4280,5.4500,5.4280,5.4420,82
2010-02-04,08:00:00,5.4410,5.4410,5.4300,5.4300,4
2010-02-04,08:10:00,5.4310,5.4330,5.4310,5.4330,2
2010-02-04,08:15:00,5.4360,5.4360,5.4360,5.4360,1
2010-02-04,08:25:00,5.4370,5.4370,5.4370,5.4370,1
2010-02-04,08:35:00,5.4400,5.4500,5.4400,5.4450,19
2010-02-04,08:40:00,5.4460,5.4470,5.4430,5.4460,14
2010-02-04,08:45:00,5.4430,5.4430,5.4360,5.4360,7
2010-02-04,08:50:00,5.4370,5.4370,5.4370,5.4370,1
2010-02-04,08:55:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-04,09:05:00,5.4380,5.4380,5.4300,5.4300,15
2010-02-04,09:15:00,5.4360,5.4360,5.4240,5.4240,19
2010-02-04,09:30:00,5.4240,5.4240,5.4240,5.4240,1
2010-02-04,09:35:00,5.4270,5.4270,5.4270,5.4270,1
2010-02-04,09:50:00,5.4300,5.4300,5.4250,5.4250,10
2010-02-04,09:55:00,5.4260,5.4260,5.4160,5.4160,16
2010-02-04,10:05:00,5.4280,5.4280,5.4280,5.4280,1
2010-02-04,10:10:00,5.4220,5.4220,5.4220,5.4220,1
2010-02-04,10:20:00,5.4300,5.4300,5.4230,5.4230,5
2010-02-04,10:30:00,5.4350,5.4480,5.4350,5.4480,34
2010-02-04,10:35:00,5.4480,5.4480,5.4480,5.4480,1
2010-02-04,10:50:00,5.4380,5.4380,5.4380,5.4380,1
2010-02-04,10:55:00,5.4420,5.4500,5.4420,5.4500,55
2010-02-04,11:00:00,5.4430,5.4430,5.4430,5.4430,1
2010-02-04,11:10:00,5.4370,5.4370,5.4340,5.4340,2
2010-02-04,11:15:00,5.4350,5.4350,5.4300,5.4300,8
2010-02-04,11:30:00,5.4270,5.4270,5.4220,5.4220,23
2010-02-04,11:35:00,5.4230,5.4260,5.4230,5.4260,4
2010-02-04,11:40:00,5.4300,5.4300,5.4300,5.4300,1
2010-02-04,11:45:00,5.4350,5.4500,5.4350,5.4420,129
2010-02-04,11:50:00,5.4410,5.4410,5.4400,5.4400,2
2010-02-04,12:05:00,5.4420,5.4440,5.4400,5.4440,5
2010-02-04,12:10:00,5.4460,5.4460,5.4460,5.4460,2
2010-02-04,12:15:00,5.4460,5.4490,5.4460,5.4490,8
2010-02-04,12:30:00,5.4480,5.4580,5.4480,5.4570,11
2010-02-04,12:35:00,5.4600,5.4620,5.4600,5.4600,14
2010-02-04,12:40:00,5.4670,5.4800,5.4650,5.4650,31
2010-02-04,12:45:00,5.4750,5.4910,5.4750,5.4800,81
2010-02-04,12:50:00,5.4840,5.4950,5.4840,5.4930,38
2010-02-04,12:55:00,5.4920,5.5000,5.4880,5.4940,87
2010-02-04,13:00:00,5.4920,5.4920,5.4870,5.4870,5
2010-02-04,13:05:00,5.4940,5.5000,5.4940,5.4960,53
2010-02-04,13:10:00,5.4940,5.4960,5.4940,5.4950,4
2010-02-04,13:15:00,5.4910,5.4910,5.4870,5.4900,3
2010-02-04,13:20:00,5.4900,5.4900,5.4900,5.4900,1
2010-02-04,13:30:00,5.4910,5.4910,5.4860,5.4860,6
2010-02-04,13:35:00,5.4870,5.4900,5.4850,5.4900,11
2010-02-04,13:40:00,5.4830,5.4870,5.4830,5.4870,2
2010-02-04,13:45:00,5.4870,5.4870,5.4860,5.4860,2
2010-02-04,13:50:00,5.4860,5.4860,5.4830,5.4850,4
2010-02-04,13:55:00,5.4880,5.4910,5.4880,5.4900,27
2010-02-04,14:00:00,5.4870,5.4890,5.4870,5.4880,6
2010-02-04,14:10:00,5.4830,5.4830,5.4800,5.4820,8
2010-02-04,14:15:00,5.4840,5.4870,5.4840,5.4870,6
2010-02-04,14:20:00,5.4880,5.4880,5.4880,5.4880,1
2010-02-04,14:25:00,5.4870,5.4890,5.4870,5.4890,9
2010-02-04,14:30:00,5.4880,5.4880,5.4880,5.4880,1
2010-02-04,14:35:00,5.4870,5.4870,5.4870,5.4870,1
2010-02-04,14:45:00,5.4850,5.4850,5.4800,5.4800,28
2010-02-04,14:50:00,5.4780,5.4810,5.4770,5.4780,22
2010-02-04,14:55:00,5.4780,5.4780,5.4710,5.4710,8
2010-02-04,15:00:00,5.4710,5.4790,5.4670,5.4680,13
2010-02-04,15:05:00,5.4710,5.4710,5.4710,5.4710,1
2010-02-04,15:15:00,5.4810,5.4810,5.4740,5.4800,5
2010-02-04,15:20:00,5.4780,5.4790,5.4750,5.4770,9
2010-02-04,15:40:00,5.4740,5.4740,5.4680,5.4680,5
2010-02-04,15:45:00,5.4670,5.4670,5.4650,5.4670,23
2010-02-04,15:50:00,5.4670,5.4670,5.4580,5.4600,8
2010-02-04,15:55:00,5.4650,5.4650,5.4600,5.4650,8
2010-02-04,16:00:00,5.4650,5.4730,5.4600,5.4600,16
2010-02-04,16:05:00,5.4610,5.4620,5.4600,5.4620,6
2010-02-04,16:10:00,5.4680,5.4680,5.4680,5.4680,2
2010-02-04,16:15:00,5.4660,5.4660,5.4620,5.4620,4
2010-02-04,16:25:00,5.4680,5.4850,5.4680,5.4850,19
2010-02-04,16:30:00,5.4860,5.4900,5.4800,5.4820,27
2010-02-04,16:40:00,5.4790,5.4840,5.4790,5.4840,5
2010-02-04,16:45:00,5.4740,5.4740,5.4680,5.4680,19
2010-02-04,16:50:00,5.4670,5.4680,5.4560,5.4570,95
2010-02-04,16:55:00,5.4590,5.4610,5.4460,5.4490,45
2010-02-04,17:00:00,5.4490,5.4580,5.4490,5.4560,19
2010-02-04,17:05:00,5.4480,5.4570,5.4480,5.4540,10
2010-02-04,17:10:00,5.4520,5.4570,5.4450,5.4450,22
2010-02-04,17:15:00,5.4530,5.4640,5.4530,5.4640,25
2010-02-04,17:20:00,5.4600,5.4600,5.4570,5.4590,5
2010-02-04,17:25:00,5.4600,5.4600,5.4590,5.4590,2
2010-02-04,17:30:00,5.4570,5.4700,5.4570,5.4700,16
2010-02-04,17:35:00,5.4640,5.4650,5.4610,5.4650,9
2010-02-04,17:40:00,5.4700,5.4700,5.4650,5.4650,5
2010-02-04,17:45:00,5.4650,5.4650,5.4590,5.4590,2
2010-02-04,17:55:00,5.4640,5.4640,5.4630,5.4630,2
2010-02-04,18:00:00,5.4640,5.4680,5.4490,5.4600,78
2010-02-04,18:05:00,5.4570,5.4570,5.4570,5.4570,1
2010-02-04,18:10:00,5.4600,5.4650,5.4600,5.4650,6
2010-02-04,18:15:00,5.4650,5.4820,5.4600,5.4800,25
2010-02-04,18:20:00,5.4860,5.4860,5.4860,5.4860,5
2010-02-04,18:25:00,5.4760,5.4760,5.4760,5.4760,3
2010-02-04,18:30:00,5.4730,5.4730,5.4620,5.4620,8
2010-02-04,18:35:00,5.4640,5.4730,5.4600,5.4600,40
2010-02-04,18:40:00,5.4560,5.4560,5.4500,5.4500,14
2010-02-04,18:45:00,5.4510,5.4520,5.4480,5.4480,6
2010-02-04,18:50:00,5.4510,5.4540,5.4500,5.4540,40
2010-02-04,18:55:00,5.4510,5.4520,5.4340,5.4470,67
2010-02-04,19:00:00,5.4450,5.4500,5.4410,5.4500,26
2010-02-04,19:05:00,5.4490,5.4490,5.4490,5.4490,1
2010-02-04,19:15:00,5.4510,5.4510,5.4340,5.4340,23
2010-02-04,19:20:00,5.4360,5.4420,5.4120,5.4190,94
2010-02-04,19:25:00,5.4180,5.4180,5.4050,5.4160,32
2010-02-04,19:30:00,5.4230,5.4320,5.4220,5.4320,19
2010-02-04,19:35:00,5.4300,5.4310,5.4270,5.4270,6
2010-02-04,19:40:00,5.4240,5.4260,5.4180,5.4230,50
2010-02-04,19:45:00,5.4200,5.4200,5.4090,5.4160,21
2010-02-04,19:50:00,5.4160,5.4160,5.3840,5.3900,224
2010-02-04,19:55:00,5.3880,5.3940,5.3880,5.3940,17
2010-02-04,20:00:00,5.3960,5.4120,5.3910,5.4100,78
2010-02-04,20:05:00,5.4090,5.4150,5.4050,5.4150,22
2010-02-04,20:10:00,5.4180,5.4250,5.4180,5.4250,15
2010-02-04,20:15:00,5.4250,5.4310,5.4150,5.4150,21
2010-02-04,20:20:00,5.4120,5.4230,5.4050,5.4230,21
2010-02-04,20:25:00,5.4190,5.4190,5.3970,5.4000,51
2010-02-04,20:30:00,5.4030,5.4230,5.3970,5.4230,71
2010-02-04,20:35:00,5.4230,5.4370,5.4230,5.4370,61
2010-02-04,20:40:00,5.4320,5.4370,5.4260,5.4360,35
2010-02-04,20:45:00,5.4350,5.4490,5.4350,5.4400,114
2010-02-04,20:50:00,5.4380,5.4380,5.4230,5.4290,44
2010-02-04,20:55:00,5.4290,5.4400,5.4290,5.4390,22
2010-02-04,21:00:00,5.4370,5.4560,5.4370,5.4460,193
2010-02-04,21:05:00,5.4450,5.4450,5.4340,5.4440,176
2010-02-04,21:10:00,5.4420,5.4480,5.4140,5.4230,231
2010-02-04,21:15:00,5.4240,5.4290,5.4050,5.4230,135
2010-02-04,21:20:00,5.4240,5.4260,5.3890,5.3980,421
2010-02-04,21:25:00,5.3960,5.4060,5.3890,5.4040,187
2010-02-04,21:30:00,5.4020,5.4020,5.3910,5.3960,205
2010-02-04,21:35:00,5.3960,5.3990,5.3880,5.3950,185
2010-02-04,21:40:00,5.3950,5.4250,5.3950,5.4180,232
2010-02-04,21:45:00,5.4190,5.4230,5.4110,5.4160,170
2010-02-04,21:50:00,5.4130,5.4220,5.4050,5.4220,238
2010-02-04,21:55:00,5.4220,5.4250,5.4160,5.4240,178
2010-02-04,22:00:00,5.4210,5.4370,5.4060,5.4350,979
2010-02-04,22:05:00,5.4360,5.4470,5.4330,5.4460,637
2010-02-04,22:10:00,5.4450,5.4540,5.4370,5.4400,683
2010-02-04,22:15:00,5.4400,5.4450,5.4310,5.4350,276
2010-02-04,22:20:00,5.4350,5.4370,5.4310,5.4350,492
2010-02-04,22:25:00,5.4350,5.4370,5.4120,5.4140,462
2010-02-04,22:30:00,5.4130,5.4170,5.3910,5.3990,1496
2010-02-04,22:35:00,5.3980,5.4010,5.3830,5.3900,1243
2010-02-04,22:40:00,5.3900,5.3900,5.3730,5.3840,1638
2010-02-04,22:45:00,5.3850,5.3970,5.3780,5.3920,849
2010-02-04,22:50:00,5.3910,5.3920,5.3820,5.3920,778
2010-02-04,22:55:00,5.3920,5.3920,5.3770,5.3850,980
2010-02-04,23:00:00,5.3840,5.3850,5.3740,5.3760,725
2010-02-04,23:05:00,5.3750,5.3810,5.3710,5.3730,1165
2010-02-04,23:10:00,5.3730,5.3780,5.3600,5.3650,1390
2010-02-04,23:15:00,5.3660,5.3680,5.3600,5.3640,670
2010-02-04,23:20:00,5.3640,5.3760,5.3610,5.3710,1252
2010-02-04,23:25:00,5.3720,5.3790,5.3610,5.3610,990
2010-02-04,23:30:00,5.3610,5.3700,5.2730,5.3090,7551
2010-02-04,23:35:00,5.3090,5.3260,5.2800,5.3090,4749
2010-02-04,23:40:00,5.3090,5.3500,5.3040,5.3480,1760
2010-02-04,23:45:00,5.3490,5.3500,5.3030,5.3050,1662
2010-02-04,23:50:00,5.3060,5.3250,5.2970,5.3220,1056
2010-02-04,23:55:00,5.3230,5.3320,5.3110,5.3220,1725
2010-02-05,00:00:00,5.3220,5.3220,5.2830,5.2860,1533
2010-02-05,00:05:00,5.2870,5.3100,5.2870,5.3020,1511
2010-02-05,00:10:00,5.3010,5.3050,5.2930,5.2990,667
2010-02-05,00:15:00,5.3000,5.3000,5.2570,5.2700,2348
2010-02-05,00:20:00,5.2700,5.2760,5.2600,5.2640,722
2010-02-05,00:25:00,5.2640,5.2730,5.2470,5.2490,1278
2010-02-05,00:30:00,5.2490,5.2630,5.2270,5.2600,2496
2010-02-05,00:35:00,5.2600,5.2980,5.2590,5.2790,2527
2010-02-05,00:40:00,5.2760,5.2910,5.2670,5.2700,843
2010-02-05,00:45:00,5.2720,5.2860,5.2650,5.2860,565
2010-02-05,00:50:00,5.2870,5.3030,5.2820,5.2880,1046
2010-02-05,00:55:00,5.2850,5.2870,5.2680,5.2710,608
2010-02-05,01:00:00,5.2710,5.2910,5.2700,5.2850,428
2010-02-05,01:05:00,5.2850,5.2850,5.2690,5.2770,472
2010-02-05,01:10:00,5.2770,5.2780,5.2740,5.2740,103
2010-02-05,01:15:00,5.2730,5.2740,5.2590,5.2690,565
2010-02-05,01:20:00,5.2690,5.2960,5.2650,5.2910,687
2010-02-05,01:25:00,5.2910,5.3140,5.2910,5.3030,1057
2010-02-05,01:30:00,5.3050,5.3070,5.2900,5.2930,368
2010-02-05,01:35:00,5.2930,5.3130,5.2880,5.3100,379
2010-02-05,01:40:00,5.3120,5.3120,5.2940,5.3020,202
2010-02-05,01:45:00,5.3000,5.3050,5.2950,5.3000,295
2010-02-05,01:50:00,5.2980,5.3160,5.2970,5.3090,526
2010-02-05,01:55:00,5.3070,5.3110,5.3000,5.3050,154
2010-02-05,02:00:00,5.3050,5.3080,5.2940,5.2960,178
2010-02-05,02:05:00,5.2940,5.3100,5.2940,5.3080,357
2010-02-05,02:10:00,5.3070,5.3140,5.3050,5.3110,190
2010-02-05,02:15:00,5.3100,5.3400,5.3090,5.3310,1095
2010-02-05,02:20:00,5.3300,5.3620,5.3220,5.3610,1715
2010-02-05,02:25:00,5.3600,5.3600,5.3360,5.3490,1266
2010-02-05,02:30:00,5.3480,5.3630,5.3460,5.3540,780
2010-02-05,02:35:00,5.3530,5.3540,5.3400,5.3500,931
2010-02-05,02:40:00,5.3520,5.3740,5.3430,5.3640,1191
2010-02-05,02:45:00,5.3650,5.3940,5.3600,5.3910,1893
2010-02-05,02:50:00,5.3920,5.4070,5.3890,5.3930,2074
2010-02-05,02:55:00,5.3930,5.3960,5.3650,5.3770,1508
2010-02-05,03:00:00,5.3780,5.3890,5.3700,5.3890,429
2010-02-05,03:05:00,5.3890,5.4020,5.3820,5.3980,1058
2010-02-05,03:10:00,5.4000,5.4030,5.3840,5.3850,960
2010-02-05,03:15:00,5.3850,5.4030,5.3840,5.3940,1491
2010-02-05,03:20:00,5.3940,5.4200,5.3940,5.4200,2130
2010-02-05,03:25:00,5.4200,5.4290,5.4090,5.4230,2592
2010-02-05,03:30:00,5.4230,5.4580,5.4200,5.4390,2048
2010-02-05,03:35:00,5.4380,5.4420,5.4160,5.4370,153
2010-02-05,03:40:00,5.4380,5.4400,5.4360,5.4380,98
2010-02-05,03:45:00,5.4370,5.4380,5.4160,5.4300,300
2010-02-05,03:50:00,5.4290,5.4380,5.4290,5.4350,309
2010-02-05,03:55:00,5.4350,5.4390,5.4330,5.4360,225
2010-02-05,04:00:00,5.4360,5.4390,5.4250,5.4270,262
2010-02-05,04:05:00,5.4260,5.4290,5.4220,5.4260,161
2010-02-05,04:10:00,5.4260,5.4290,5.4260,5.4280,102
2010-02-05,04:15:00,5.4280,5.4330,5.4250,5.4330,169
2010-02-05,04:20:00,5.4330,5.4430,5.4330,5.4420,198
2010-02-05,04:25:00,5.4420,5.4470,5.4390,5.4460,196
2010-02-05,04:30:00,5.4470,5.4540,5.4160,5.4500,214
2010-02-05,04:35:00,5.4500,5.4530,5.4440,5.4460,122
2010-02-05,04:40:00,5.4460,5.4470,5.4410,5.4430,123
2010-02-05,04:45:00,5.4420,5.4480,5.4410,5.4440,93
2010-02-05,04:50:00,5.4440,5.4460,5.4380,5.4390,147
2010-02-05,04:55:00,5.4390,5.4430,5.4310,5.4310,227
2010-02-05,05:00:00,5.4300,5.4380,5.4300,5.4380,77
2010-02-05,05:05:00,5.4390,5.4410,5.4340,5.4410,16
2010-02-05,05:10:00,5.4430,5.4440,5.4430,5.4440,9
2010-02-05,05:15:00,5.4430,5.4450,5.4380,5.4400,28
2010-02-05,05:20:00,5.4390,5.4480,5.4380,5.4440,30
2010-02-05,05:25:00,5.4440,5.4440,5.4400,5.4400,24
2010-02-05,05:30:00,5.4430,5.4430,5.4400,5.4410,12
2010-02-05,05:35:00,5.4360,5.4460,5.4350,5.4450,15
2010-02-05,05:40:00,5.4160,5.4530,5.4160,5.4480,25
2010-02-05,05:45:00,5.4490,5.4560,5.4490,5.4490,27
2010-02-05,05:50:00,5.4560,5.4580,5.4500,5.4560,56
2010-02-05,05:55:00,5.4560,5.4740,5.4550,5.4720,62
2010-02-05,06:00:00,5.4670,5.4670,5.4660,5.4660,2
2010-02-05,06:05:00,5.4640,5.4660,5.4640,5.4640,35
2010-02-05,06:10:00,5.4640,5.4750,5.4580,5.4660,33
2010-02-05,06:25:00,5.4160,5.4160,5.4160,5.4160,1
2010-02-05,07:00:00,5.4850,5.4860,5.4790,5.4820,16
2010-02-05,07:05:00,5.4830,5.4830,5.4830,5.4830,3
2010-02-05,07:10:00,5.4800,5.4800,5.4740,5.4760,12
2010-02-05,07:15:00,5.4690,5.4690,5.4690,5.4690,1
2010-02-05,07:20:00,5.4700,5.4760,5.4700,5.4750,5
2010-02-05,07:25:00,5.4750,5.4750,5.4750,5.4750,6
2010-02-05,07:30:00,5.4750,5.4750,5.4750,5.4750,8
2010-02-05,07:40:00,5.4790,5.4820,5.4790,5.4820,5
2010-02-05,07:45:00,5.4860,5.4940,5.4860,5.4900,4
2010-02-05,07:50:00,5.4850,5.4850,5.4850,5.4850,1
2010-02-05,07:55:00,5.4870,5.4900,5.4870,5.4900,10
2010-02-05,08:00:00,5.4910,5.5300,5.4910,5.5170,51
2010-02-05,08:05:00,5.5120,5.5120,5.5120,5.5120,3
2010-02-05,08:10:00,5.5120,5.5160,5.4960,5.4960,145
2010-02-05,08:15:00,5.4960,5.4960,5.4920,5.4920,6
2010-02-05,08:20:00,5.4920,5.4940,5.4920,5.4930,10
2010-02-05,08:25:00,5.4950,5.4950,5.4920,5.4920,4
2010-02-05,08:30:00,5.4900,5.4900,5.4860,5.4860,9
2010-02-05,08:35:00,5.4870,5.4900,5.4870,5.4900,3
2010-02-05,08:40:00,5.4860,5.4860,5.4860,5.4860,1
2010-02-05,08:50:00,5.4890,5.4890,5.4890,5.4890,1
2010-02-05,08:55:00,5.4840,5.4850,5.4840,5.4850,6
2010-02-05,09:00:00,5.4940,5.4940,5.4900,5.4900,2
2010-02-05,09:05:00,5.4910,5.4910,5.4840,5.4840,2
2010-02-05,09:10:00,5.4930,5.4940,5.4930,5.4940,3
2010-02-05,09:15:00,5.4880,5.4880,5.4880,5.4880,10
2010-02-05,09:20:00,5.4940,5.4940,5.4940,5.4940,1
2010-02-05,09:25:00,5.4890,5.4900,5.4860,5.4860,37
2010-02-05,09:30:00,5.4850,5.4870,5.4760,5.4760,33
2010-02-05,09:35:00,5.4820,5.4820,5.4760,5.4760,3
2010-02-05,09:40:00,5.4760,5.4760,5.4760,5.4760,1
2010-02-05,09:45:00,5.4850,5.4860,5.4850,5.4860,6
2010-02-05,09:50:00,5.4860,5.4880,5.4840,5.4880,3
2010-02-05,09:55:00,5.4880,5.4900,5.4830,5.4830,4
2010-02-05,10:10:00,5.4820,5.4820,5.4780,5.4780,34
2010-02-05,10:15:00,5.4780,5.4800,5.4780,5.4780,24
2010-02-05,10:35:00,5.4920,5.4930,5.4800,5.4800,3
2010-02-05,10:40:00,5.4930,5.4960,5.4850,5.4850,17
2010-02-05,10:45:00,5.4980,5.5020,5.4980,5.5020,26
2010-02-05,10:55:00,5.5000,5.5000,5.4990,5.4990,3
2010-02-05,11:00:00,5.5000,5.5100,5.5000,5.5050,12
2010-02-05,11:05:00,5.5110,5.5110,5.5110,5.5110,16
2010-02-05,11:10:00,5.5130,5.5130,5.5120,5.5120,4
2010-02-05,11:25:00,5.5100,5.5100,5.5080,5.5080,2
2010-02-05,11:30:00,5.5090,5.5120,5.5000,5.5000,74
2010-02-05,11:35:00,5.5050,5.5050,5.5050,5.5050,3
2010-02-05,11:40:00,5.5100,5.5110,5.5100,5.5110,5
2010-02-05,11:50:00,5.5090,5.5090,5.5090,5.5090,3
2010-02-05,11:55:00,5.5100,5.5100,5.5100,5.5100,2
2010-02-05,12:00:00,5.5050,5.5050,5.5010,5.5010,2
2010-02-05,12:05:00,5.4990,5.4990,5.4990,5.4990,1
2010-02-05,12:10:00,5.4960,5.4980,5.4940,5.4940,8
2010-02-05,12:15:00,5.4940,5.4960,5.4920,5.4940,12
2010-02-05,12:20:00,5.4940,5.4950,5.4940,5.4950,3
2010-02-05,12:25:00,5.4930,5.4930,5.4890,5.4890,14
2010-02-05,12:30:00,5.4870,5.4960,5.4780,5.4780,54
2010-02-05,12:35:00,5.4800,5.4800,5.4780,5.4800,6
2010-02-05,12:40:00,5.4780,5.4840,5.4780,5.4810,12
2010-02-05,12:45:00,5.4780,5.4800,5.4760,5.4800,7
2010-02-05,12:50:00,5.4770,5.4820,5.4750,5.4750,6
2010-02-05,12:55:00,5.4770,5.4860,5.4770,5.4840,10
2010-02-05,13:00:00,5.4800,5.4800,5.4780,5.4800,3
2010-02-05,13:05:00,5.4780,5.4780,5.4770,5.4770,4
2010-02-05,13:10:00,5.4760,5.4760,5.4650,5.4680,31
2010-02-05,13:15:00,5.4680,5.4870,5.4680,5.4830,25
2010-02-05,13:20:00,5.4750,5.4780,5.4750,5.4770,5
2010-02-05,13:25:00,5.4780,5.4860,5.4780,5.4840,13
2010-02-05,13:30:00,5.4840,5.4860,5.4810,5.4860,4
2010-02-05,13:35:00,5.4880,5.5030,5.4880,5.5000,10
2010-02-05,13:40:00,5.5010,5.5100,5.5010,5.5050,10
2010-02-05,13:45:00,5.5030,5.5030,5.5010,5.5010,5
2010-02-05,13:50:00,5.5010,5.5010,5.5010,5.5010,1
2010-02-05,13:55:00,5.4930,5.4940,5.4930,5.4940,11
2010-02-05,14:00:00,5.4930,5.4930,5.4920,5.4920,5
2010-02-05,14:05:00,5.4930,5.5010,5.4930,5.5000,34
2010-02-05,14:10:00,5.4940,5.4940,5.4940,5.4940,1
2010-02-05,14:15:00,5.4940,5.4970,5.4940,5.4950,5
2010-02-05,14:20:00,5.4950,5.4950,5.4950,5.4950,1
2010-02-05,14:25:00,5.4950,5.4950,5.4950,5.4950,2
2010-02-05,14:30:00,5.4920,5.4920,5.4920,5.4920,1
2010-02-05,14:35:00,5.4940,5.4990,5.4940,5.4990,5
2010-02-05,14:40:00,5.4950,5.4950,5.4930,5.4930,2
2010-02-05,14:45:00,5.4920,5.4930,5.4920,5.4930,2
2010-02-05,14:50:00,5.4930,5.4930,5.4810,5.4810,14
2010-02-05,14:55:00,5.4890,5.4890,5.4890,5.4890,2
2010-02-05,15:05:00,5.4850,5.4850,5.4780,5.4780,4
2010-02-05,15:10:00,5.4780,5.4780,5.4700,5.4750,15
2010-02-05,15:15:00,5.4800,5.4980,5.4800,5.4980,8
2010-02-05,15:20:00,5.4980,5.5010,5.4980,5.5000,20
2010-02-05,15:25:00,5.4980,5.4990,5.4980,5.4990,6
2010-02-05,15:30:00,5.4960,5.4960,5.4960,5.4960,3
2010-02-05,15:35:00,5.4960,5.4960,5.4950,5.4950,6
2010-02-05,15:40:00,5.4920,5.4920,5.4800,5.4800,7
2010-02-05,15:45:00,5.4780,5.4780,5.4590,5.4630,44
2010-02-05,15:50:00,5.4680,5.4680,5.4600,5.4600,14
2010-02-05,16:00:00,5.4600,5.4610,5.4550,5.4550,58
2010-02-05,16:05:00,5.4530,5.4530,5.4320,5.4320,60
2010-02-05,16:10:00,5.4340,5.4360,5.4340,5.4340,11
2010-02-05,16:15:00,5.4330,5.4360,5.4300,5.4300,37
2010-02-05,16:20:00,5.4310,5.4350,5.4300,5.4340,37
2010-02-05,16:25:00,5.4310,5.4370,5.4270,5.4300,37
2010-02-05,16:30:00,5.4280,5.4390,5.4280,5.4380,101
2010-02-05,16:35:00,5.4350,5.4350,5.4310,5.4330,35
2010-02-05,16:40:00,5.4320,5.4330,5.4310,5.4330,18
2010-02-05,16:45:00,5.4330,5.4380,5.4330,5.4370,26
2010-02-05,16:50:00,5.4370,5.4390,5.4340,5.4390,14
2010-02-05,16:55:00,5.4390,5.4390,5.4340,5.4360,25
2010-02-05,17:00:00,5.4360,5.4360,5.4320,5.4320,23
2010-02-05,17:05:00,5.4330,5.4330,5.4320,5.4330,19
2010-02-05,17:10:00,5.4320,5.4340,5.4300,5.4300,50
2010-02-05,17:15:00,5.4330,5.4340,5.4310,5.4310,20
2010-02-05,17:20:00,5.4310,5.4330,5.4300,5.4330,42
2010-02-05,17:25:00,5.4320,5.4320,5.4160,5.4160,47
2010-02-05,17:30:00,5.4220,5.4230,5.4160,5.4220,32
2010-02-05,17:35:00,5.4230,5.4270,5.4170,5.4270,7
2010-02-05,17:40:00,5.4230,5.4240,5.4200,5.4210,13
2010-02-05,17:45:00,5.4220,5.4230,5.4160,5.4160,73
2010-02-05,17:50:00,5.4190,5.4260,5.4160,5.4260,34
2010-02-05,17:55:00,5.4280,5.4380,5.4270,5.4270,33
2010-02-05,18:00:00,5.4290,5.4340,5.4270,5.4270,32
2010-02-05,18:05:00,5.4270,5.4340,5.4270,5.4270,19
2010-02-05,18:10:00,5.4310,5.4340,5.4250,5.4340,17
2010-02-05,18:15:00,5.4340,5.4340,5.4330,5.4330,5
2010-02-05,18:20:00,5.4300,5.4330,5.4250,5.4300,19
2010-02-05,18:25:00,5.4290,5.4350,5.4240,5.4330,11
2010-02-05,18:30:00,5.4330,5.4360,5.4280,5.4310,40
2010-02-05,18:35:00,5.4310,5.4460,5.4310,5.4440,54
2010-02-05,18:40:00,5.4370,5.4460,5.4370,5.4450,5
2010-02-05,18:45:00,5.4460,5.4500,5.4430,5.4500,39
2010-02-05,18:50:00,5.4500,5.4740,5.4500,5.4610,90
2010-02-05,18:55:00,5.4580,5.4610,5.4500,5.4500,32
2010-02-05,19:00:00,5.4560,5.4560,5.4500,5.4510,10
2010-02-05,19:05:00,5.4500,5.4530,5.4500,5.4500,7
2010-02-05,19:10:00,5.4520,5.4520,5.4500,5.4520,3
2010-02-05,19:15:00,5.4530,5.4530,5.4520,5.4520,9
2010-02-05,19:20:00,5.4560,5.4640,5.4530,5.4610,21
2010-02-05,19:25:00,5.4620,5.4660,5.4600,5.4620,28
2010-02-05,19:30:00,5.4620,5.4620,5.4520,5.4550,9
2010-02-05,19:35:00,5.4530,5.4620,5.4530,5.4600,20
2010-02-05,19:40:00,5.4620,5.4620,5.4580,5.4580,2
2010-02-05,19:45:00,5.4630,5.4740,5.4630,5.4730,40
2010-02-05,19:50:00,5.4660,5.4680,5.4590,5.4680,16
2010-02-05,19:55:00,5.4640,5.4720,5.4640,5.4660,9
2010-02-05,20:00:00,5.4650,5.4740,5.4620,5.4730,110
2010-02-05,20:05:00,5.4690,5.4860,5.4690,5.4720,158
2010-02-05,20:10:00,5.4750,5.4860,5.4750,5.4850,37
2010-02-05,20:15:00,5.4820,5.4860,5.4790,5.4810,29
2010-02-05,20:20:00,5.4810,5.4860,5.4750,5.4780,33
2010-02-05,20:25:00,5.4780,5.4860,5.4720,5.4860,37
2010-02-05,20:30:00,5.4840,5.5340,5.4810,5.5240,522
2010-02-05,20:35:00,5.5230,5.5310,5.5170,5.5190,109
2010-02-05,20:40:00,5.5200,5.5450,5.5190,5.5340,215
2010-02-05,20:45:00,5.5320,5.5640,5.5310,5.5560,368
2010-02-05,20:50:00,5.5590,5.5600,5.5370,5.5380,218
2010-02-05,20:55:00,5.5370,5.5490,5.5330,5.5490,90
2010-02-05,21:00:00,5.5440,5.5560,5.5280,5.5360,209
2010-02-05,21:05:00,5.5330,5.5400,5.5260,5.5290,97
2010-02-05,21:10:00,5.5270,5.5320,5.5170,5.5250,121
2010-02-05,21:15:00,5.5270,5.5480,5.5230,5.5320,329
2010-02-05,21:20:00,5.5370,5.5460,5.5370,5.5390,78
2010-02-05,21:25:00,5.5400,5.5460,5.5340,5.5450,202
2010-02-05,21:30:00,5.5410,5.5580,5.5280,5.5420,643
2010-02-05,21:35:00,5.5400,5.5420,5.5300,5.5320,223
2010-02-05,21:40:00,5.5310,5.5400,5.5230,5.5260,276
2010-02-05,21:45:00,5.5260,5.5280,5.5080,5.5200,557
2010-02-05,21:50:00,5.5200,5.5330,5.5170,5.5250,167
2010-02-05,21:55:00,5.5240,5.5500,5.5170,5.5380,580
2010-02-05,22:00:00,5.5370,5.5620,5.5340,5.5540,1747
2010-02-05,22:05:00,5.5540,5.5790,5.5500,5.5630,1608
2010-02-05,22:10:00,5.5650,5.5980,5.5630,5.5850,2279
2010-02-05,22:15:00,5.5840,5.5850,5.5710,5.5750,666
2010-02-05,22:20:00,5.5760,5.5840,5.5690,5.5830,856
2010-02-05,22:25:00,5.5830,5.5880,5.5630,5.5760,728
2010-02-05,22:30:00,5.5760,5.5760,5.5530,5.5550,1513
2010-02-05,22:35:00,5.5550,5.5590,5.5210,5.5330,1841
2010-02-05,22:40:00,5.5290,5.5540,5.5290,5.5510,672
2010-02-05,22:45:00,5.5500,5.5540,5.5430,5.5440,1009
2010-02-05,22:50:00,5.5440,5.5520,5.5430,5.5450,687
2010-02-05,22:55:00,5.5450,5.5530,5.5450,5.5450,617
2010-02-05,23:00:00,5.5460,5.5590,5.5460,5.5500,712
2010-02-05,23:05:00,5.5500,5.5550,5.5500,5.5510,734
2010-02-05,23:10:00,5.5540,5.5600,5.5500,5.5580,826
2010-02-05,23:15:00,5.5600,5.5690,5.5590,5.5670,1162
2010-02-05,23:20:00,5.5680,5.5700,5.5560,5.5670,605
2010-02-05,23:25:00,5.5680,5.5780,5.5650,5.5770,883
2010-02-05,23:30:00,5.5770,5.5820,5.5740,5.5790,1149
2010-02-05,23:35:00,5.5780,5.5870,5.5760,5.5800,645
2010-02-05,23:40:00,5.5800,5.5810,5.5650,5.5670,773
2010-02-05,23:45:00,5.5670,5.5690,5.5650,5.5670,481
2010-02-05,23:50:00,5.5690,5.5890,5.5690,5.5860,780
2010-02-05,23:55:00,5.5860,5.5930,5.5800,5.5870,983
2010-02-06,00:00:00,5.5880,5.5920,5.5140,5.5310,4003
2010-02-06,00:05:00,5.5310,5.5620,5.5300,5.5590,1273
2010-02-06,00:10:00,5.5570,5.5580,5.5320,5.5460,1197
2010-02-06,00:15:00,5.5460,5.5530,5.5370,5.5390,867
2010-02-06,00:20:00,5.5390,5.5550,5.5370,5.5530,791
2010-02-06,00:25:00,5.5520,5.5570,5.5520,5.5530,719
2010-02-06,00:30:00,5.5530,5.5580,5.5200,5.5260,1827
2010-02-06,00:35:00,5.5270,5.5370,5.5240,5.5270,1090
2010-02-06,00:40:00,5.5270,5.5290,5.4400,5.4600,4234
2010-02-06,00:45:00,5.4590,5.4830,5.4530,5.4820,2242
2010-02-06,00:50:00,5.4810,5.4950,5.4690,5.4690,1424
2010-02-06,00:55:00,5.4700,5.4850,5.4680,5.4730,1046
2010-02-06,01:00:00,5.4720,5.4950,5.4710,5.4880,1040
2010-02-06,01:05:00,5.4860,5.4970,5.4860,5.4910,406
2010-02-06,01:10:00,5.4890,5.5190,5.4880,5.5160,862
2010-02-06,01:15:00,5.5170,5.5320,5.5110,5.5250,881
2010-02-06,01:20:00,5.5230,5.5350,5.5230,5.5320,696
2010-02-06,01:25:00,5.5320,5.5480,5.5320,5.5450,945
2010-02-06,01:30:00,5.5450,5.5490,5.5320,5.5330,687
2010-02-06,01:35:00,5.5330,5.5340,5.4870,5.4890,1281
2010-02-06,01:40:00,5.4870,5.5140,5.4860,5.5010,594
2010-02-06,01:45:00,5.4990,5.5000,5.4860,5.4890,260
2010-02-06,01:50:00,5.4900,5.4960,5.4830,5.4870,358
2010-02-06,01:55:00,5.4870,5.4910,5.4860,5.4880,254
2010-02-06,02:00:00,5.4880,5.4900,5.4780,5.4780,603
2010-02-06,02:05:00,5.4780,5.4800,5.4550,5.4600,792
2010-02-06,02:10:00,5.4620,5.4670,5.4260,5.4270,2168
2010-02-06,02:15:00,5.4260,5.4340,5.3940,5.4300,3178
2010-02-06,02:20:00,5.4300,5.4390,5.4060,5.4230,1347
2010-02-06,02:25:00,5.4220,5.4400,5.4180,5.4390,784
2010-02-06,02:30:00,5.4400,5.4530,5.4290,5.4370,789
2010-02-06,02:35:00,5.4400,5.4460,5.4080,5.4150,650
2010-02-06,02:40:00,5.4150,5.4150,5.3850,5.3870,1168
2010-02-06,02:45:00,5.3880,5.4290,5.3830,5.4230,1440
2010-02-06,02:50:00,5.4220,5.4230,5.3980,5.4140,1133
2010-02-06,02:55:00,5.4160,5.4320,5.4030,5.4190,625
2010-02-06,03:00:00,5.4210,5.4500,5.4200,5.4470,918
2010-02-06,03:05:00,5.4470,5.4600,5.4430,5.4570,660
2010-02-06,03:10:00,5.4570,5.4730,5.4450,5.4700,888
2010-02-06,03:15:00,5.4690,5.4850,5.4680,5.4840,935
2010-02-06,03:20:00,5.4840,5.4850,5.4690,5.4720,1004
2010-02-06,03:25:00,5.4730,5.5360,5.4690,5.5350,3817
2010-02-06,03:30:00,5.5340,5.5360,5.5140,5.5190,1244
2010-02-06,03:35:00,5.5200,5.5240,5.5150,5.5220,318
2010-02-06,03:40:00,5.5230,5.5240,5.5150,5.5190,274
2010-02-06,03:45:00,5.5170,5.5190,5.5150,5.5180,119
2010-02-06,03:50:00,5.5190,5.5290,5.5180,5.5260,279
2010-02-06,03:55:00,5.5270,5.5290,5.5220,5.5230,100
2010-02-06,04:00:00,5.5210,5.5280,5.5150,5.5220,148
2010-02-06,04:05:00,5.5220,5.5290,5.5210,5.5260,75
2010-02-06,04:10:00,5.5240,5.5300,5.5240,5.5270,93
2010-02-06,04:15:00,5.5280,5.5310,5.5270,5.5300,122
2010-02-06,04:20:00,5.5300,5.5320,5.5250,5.5260,59
2010-02-06,04:25:00,5.5280,5.5300,5.5240,5.5250,60
2010-02-06,04:30:00,5.5250,5.5310,5.5240,5.5260,85
2010-02-06,04:35:00,5.5260,5.5320,5.5260,5.5300,112
2010-02-06,04:40:00,5.5300,5.5360,5.5280,5.5290,236
2010-02-06,04:45:00,5.5290,5.5330,5.5280,5.5300,50
2010-02-06,04:50:00,5.5310,5.5340,5.5290,5.5320,112
2010-02-06,04:55:00,5.5330,5.5350,5.5270,5.5270,110
2010-02-06,05:00:00,5.5270,5.5410,5.5270,5.5410,94
2010-02-06,05:05:00,5.5390,5.5450,5.5380,5.5430,9
2010-02-06,05:10:00,5.5350,5.5390,5.5340,5.5390,8
2010-02-06,05:15:00,5.5390,5.5410,5.5280,5.5300,56
2010-02-06,05:20:00,5.5320,5.5370,5.5300,5.5340,18
2010-02-06,05:25:00,5.5320,5.5320,5.5270,5.5300,21
2010-02-06,05:30:00,5.5290,5.5290,5.5240,5.5240,20
2010-02-06,05:35:00,5.5240,5.5260,5.5150,5.5250,11
2010-02-06,05:40:00,5.5230,5.5230,5.5220,5.5220,6
2010-02-06,05:45:00,5.5240,5.5260,5.5230,5.5260,9
2010-02-06,05:50:00,5.5290,5.5300,5.5270,5.5300,7
2010-02-06,05:55:00,5.5300,5.5350,5.5300,5.5350,12
2010-02-06,06:00:00,5.5320,5.5320,5.5270,5.5270,9
2010-02-06,06:05:00,5.5260,5.5270,5.5200,5.5270,28
2010-02-06,06:10:00,5.5290,5.5290,5.5240,5.5240,4
2010-02-06,06:20:00,5.5150,5.5150,5.5150,5.5150,1
2010-02-08,07:00:00,5.6020,5.6800,5.6020,5.6560,348
2010-02-08,07:05:00,5.6550,5.6620,5.6390,5.6390,105
2010-02-08,07:10:00,5.6430,5.6550,5.6360,5.6550,41
2010-02-08,07:15:00,5.6380,5.6380,5.6380,5.6380,2
2010-02-08,07:20:00,5.6550,5.6550,5.6390,5.6400,8
2010-02-08,07:25:00,5.6530,5.6540,5.6500,5.6500,19
2010-02-08,07:30:00,5.6480,5.6500,5.6470,5.6500,4
2010-02-08,07:35:00,5.6500,5.6530,5.6500,5.6500,26
2010-02-08,07:40:00,5.6520,5.6550,5.6510,5.6550,9
2010-02-08,07:45:00,5.6560,5.6560,5.6540,5.6540,2
2010-02-08,07:50:00,5.6580,5.6580,5.6580,5.6580,5
2010-02-08,07:55:00,5.6540,5.6550,5.6510,5.6550,53
2010-02-08,08:00:00,5.6550,5.6550,5.6400,5.6400,42
2010-02-08,08:05:00,5.6400,5.6490,5.6360,5.6370,26
2010-02-08,08:10:00,5.6430,5.6500,5.6390,5.6500,33
2010-02-08,08:15:00,5.6440,5.6550,5.6440,5.6550,15
2010-02-08,08:20:00,5.6500,5.6550,5.6500,5.6550,3
2010-02-08,08:25:00,5.6550,5.6550,5.6500,5.6500,3
2010-02-08,08:30:00,5.6500,5.6500,5.6430,5.6430,3
2010-02-08,08:35:00,5.6500,5.6500,5.6440,5.6440,2
2010-02-08,08:45:00,5.6500,5.6600,5.6480,5.6560,43
2010-02-08,08:50:00,5.6560,5.6610,5.6530,5.6530,66
2010-02-08,08:55:00,5.6520,5.6520,5.6520,5.6520,2
2010-02-08,09:00:00,5.6530,5.6530,5.6530,5.6530,1
2010-02-08,09:05:00,5.6510,5.6510,5.6360,5.6380,25
2010-02-08,09:10:00,5.6470,5.6470,5.6460,5.6460,6
2010-02-08,09:15:00,5.6430,5.6470,5.6390,5.6430,17
2010-02-08,09:20:00,5.6410,5.6410,5.6370,5.6370,2
2010-02-08,09:25:00,5.6370,5.6380,5.6250,5.6340,51
2010-02-08,09:30:00,5.6290,5.6290,5.6260,5.6260,2
2010-02-08,09:35:00,5.6300,5.6300,5.6300,5.6300,3
2010-02-08,09:40:00,5.6340,5.6340,5.6340,5.6340,1
2010-02-08,09:45:00,5.6480,5.6540,5.6480,5.6540,10
2010-02-08,09:50:00,5.6470,5.6500,5.6470,5.6500,4
2010-02-08,09:55:00,5.6500,5.6500,5.6490,5.6490,8
2010-02-08,10:00:00,5.6490,5.6490,5.6470,5.6470,28
2010-02-08,10:05:00,5.6430,5.6430,5.6410,5.6410,2
2010-02-08,10:15:00,5.6420,5.6420,5.6420,5.6420,3
2010-02-08,10:25:00,5.6410,5.6410,5.6410,5.6410,15
2010-02-08,10:30:00,5.6470,5.6490,5.6460,5.6460,6
2010-02-08,10:35:00,5.6430,5.6520,5.6410,5.6410,3
2010-02-08,10:40:00,5.6420,5.6500,5.6340,5.6500,24
2010-02-08,10:55:00,5.6470,5.6510,5.6470,5.6480,7
2010-02-08,11:00:00,5.6450,5.6450,5.6450,5.6450,3
2010-02-08,11:10:00,5.6450,5.6490,5.6400,5.6490,4
2010-02-08,11:15:00,5.6510,5.6510,5.6510,5.6510,1
2010-02-08,11:25:00,5.6510,5.6510,5.6450,5.6450,4
2010-02-08,11:30:00,5.6420,5.6420,5.6370,5.6380,5
2010-02-08,11:35:00,5.6490,5.6490,5.6410,5.6410,16
2010-02-08,11:50:00,5.6490,5.6490,5.6440,5.6440,6
2010-02-08,11:55:00,5.6480,5.6480,5.6480,5.6480,4
2010-02-08,12:00:00,5.6440,5.6500,5.6390,5.6440,99
2010-02-08,12:10:00,5.6450,5.6450,5.6430,5.6430,2
2010-02-08,12:15:00,5.6430,5.6440,5.6430,5.6440,2
2010-02-08,12:20:00,5.6390,5.6510,5.6380,5.6430,21
2010-02-08,12:25:00,5.6420,5.6420,5.6390,5.6390,5
2010-02-08,12:30:00,5.6360,5.6480,5.6360,5.6360,22
2010-02-08,12:35:00,5.6370,5.6370,5.6320,5.6320,51
2010-02-08,12:40:00,5.6310,5.6320,5.6300,5.6320,10
2010-02-08,12:45:00,5.6320,5.6350,5.6320,5.6340,22
2010-02-08,12:50:00,5.6320,5.6320,5.6300,5.6300,6
2010-02-08,12:55:00,5.6300,5.6350,5.6300,5.6350,43
2010-02-08,13:00:00,5.6370,5.6420,5.6370,5.6420,8
2010-02-08,13:05:00,5.6410,5.6410,5.6380,5.6380,2
2010-02-08,13:15:00,5.6430,5.6430,5.6430,5.6430,1
2010-02-08,13:20:00,5.6420,5.6420,5.6420,5.6420,1
2010-02-08,13:25:00,5.6400,5.6400,5.6400,5.6400,2
2010-02-08,13:30:00,5.6420,5.6450,5.6420,5.6440,17
2010-02-08,13:35:00,5.6420,5.6420,5.6400,5.6400,5
2010-02-08,13:40:00,5.6400,5.6440,5.6400,5.6440,3
2010-02-08,13:45:00,5.6390,5.6450,5.6380,5.6450,6
2010-02-08,13:50:00,5.6450,5.6460,5.6450,5.6460,8
2010-02-08,13:55:00,5.6470,5.6470,5.6450,5.6450,3
2010-02-08,14:00:00,5.6470,5.6470,5.6430,5.6430,7
2010-02-08,14:05:00,5.6400,5.6400,5.6350,5.6350,4
2010-02-08,14:10:00,5.6350,5.6350,5.6350,5.6350,11
2010-02-08,14:20:00,5.6390,5.6390,5.6350,5.6390,5
2010-02-08,14:30:00,5.6370,5.6370,5.6350,5.6350,2
2010-02-08,14:35:00,5.6350,5.6380,5.6350,5.6380,5
2010-02-08,14:40:00,5.6350,5.6350,5.6350,5.6350,2
2010-02-08,14:50:00,5.6360,5.6360,5.6360,5.6360,1
2010-02-08,14:55:00,5.6360,5.6360,5.6350,5.6350,30
2010-02-08,15:00:00,5.6310,5.6340,5.6300,5.6340,8
2010-02-08,15:10:00,5.6300,5.6300,5.6300,5.6300,2
2010-02-08,15:15:00,5.6330,5.6470,5.6330,5.6350,27
2010-02-08,15:25:00,5.6420,5.6420,5.6420,5.6420,1
2010-02-08,15:30:00,5.6400,5.6410,5.6360,5.6410,9
2010-02-08,15:35:00,5.6360,5.6360,5.6330,5.6330,2
2010-02-08,15:40:00,5.6350,5.6350,5.6350,5.6350,8
2010-02-08,15:45:00,5.6300,5.6350,5.6200,5.6320,71
2010-02-08,15:50:00,5.6330,5.6330,5.6330,5.6330,10
2010-02-08,15:55:00,5.6330,5.6340,5.6330,5.6340,2
2010-02-08,16:00:00,5.6330,5.6330,5.6300,5.6310,29
2010-02-08,16:05:00,5.6340,5.6340,5.6340,5.6340,4
2010-02-08,16:10:00,5.6340,5.6340,5.6340,5.6340,3
2010-02-08,16:15:00,5.6300,5.6380,5.6290,5.6380,29
2010-02-08,16:20:00,5.6360,5.6410,5.6360,5.6410,12
2010-02-08,16:25:00,5.6410,5.6420,5.6380,5.6410,7
2010-02-08,16:30:00,5.6380,5.6390,5.6360,5.6360,14
2010-02-08,16:35:00,5.6380,5.6380,5.6350,5.6350,6
2010-02-08,16:40:00,5.6360,5.6360,5.6330,5.6360,22
2010-02-08,16:45:00,5.6350,5.6350,5.6320,5.6320,11
2010-02-08,16:50:00,5.6320,5.6320,5.6240,5.6240,27
2010-02-08,16:55:00,5.6250,5.6270,5.6220,5.6220,13
2010-02-08,17:00:00,5.6220,5.6260,5.6220,5.6260,18
2010-02-08,17:05:00,5.6270,5.6270,5.6210,5.6210,17
2010-02-08,17:10:00,5.6210,5.6210,5.6170,5.6200,42
2010-02-08,17:15:00,5.6170,5.6190,5.6150,5.6160,11
2010-02-08,17:20:00,5.6160,5.6190,5.6150,5.6160,23
2010-02-08,17:25:00,5.6150,5.6150,5.6120,5.6130,21
2010-02-08,17:30:00,5.6120,5.6200,5.6120,5.6150,38
2010-02-08,17:35:00,5.6150,5.6160,5.6110,5.6120,22
2010-02-08,17:40:00,5.6110,5.6230,5.6110,5.6120,58
2010-02-08,17:45:00,5.6100,5.6130,5.6100,5.6110,40
2010-02-08,17:50:00,5.6100,5.6150,5.6100,5.6100,10
2010-02-08,17:55:00,5.6100,5.6130,5.6100,5.6130,14
2010-02-08,18:00:00,5.6130,5.6200,5.6130,5.6160,18
2010-02-08,18:05:00,5.6160,5.6160,5.6100,5.6120,10
2010-02-08,18:10:00,5.6120,5.6120,5.6100,5.6100,22
2010-02-08,18:15:00,5.6100,5.6120,5.6100,5.6110,11
2010-02-08,18:20:00,5.6100,5.6120,5.6100,5.6120,12
2010-02-08,18:25:00,5.6160,5.6240,5.6160,5.6160,26
2010-02-08,18:30:00,5.6210,5.6240,5.6210,5.6240,10
2010-02-08,18:35:00,5.6230,5.6240,5.6210,5.6210,39
2010-02-08,18:40:00,5.6150,5.6190,5.6100,5.6100,16
2010-02-08,18:45:00,5.6190,5.6200,5.6150,5.6180,11
2010-02-08,18:50:00,5.6180,5.6190,5.6180,5.6190,13
2010-02-08,18:55:00,5.6210,5.6210,5.6130,5.6180,30
2010-02-08,19:10:00,5.6140,5.6150,5.6140,5.6150,5
2010-02-08,19:15:00,5.6180,5.6190,5.6180,5.6180,8
2010-02-08,19:20:00,5.6180,5.6260,5.6180,5.6260,139
2010-02-08,19:25:00,5.6230,5.6230,5.6230,5.6230,2
2010-02-08,19:30:00,5.6260,5.6380,5.6250,5.6380,57
2010-02-08,19:35:00,5.6360,5.6360,5.6310,5.6360,8
2010-02-08,19:40:00,5.6350,5.6350,5.6350,5.6350,1
2010-02-08,19:45:00,5.6350,5.6400,5.6230,5.6350,47
2010-02-08,19:50:00,5.6260,5.6260,5.6220,5.6220,9
2010-02-08,19:55:00,5.6230,5.6250,5.6120,5.6190,41
2010-02-08,20:00:00,5.6190,5.6200,5.6180,5.6200,18
2010-02-08,20:05:00,5.6200,5.6220,5.6170,5.6200,34
2010-02-08,20:10:00,5.6220,5.6220,5.6140,5.6190,15
2010-02-08,20:15:00,5.6180,5.6200,5.6180,5.6200,42
2010-02-08,20:20:00,5.6200,5.6200,5.6150,5.6150,34
2010-02-08,20:25:00,5.6150,5.6160,5.6120,5.6150,18
2010-02-08,20:30:00,5.6170,5.6230,5.6170,5.6190,124
2010-02-08,20:35:00,5.6200,5.6220,5.6190,5.6210,35
2010-02-08,20:40:00,5.6190,5.6220,5.6130,5.6200,54
2010-02-08,20:45:00,5.6200,5.6230,5.6200,5.6200,12
2010-02-08,20:50:00,5.6230,5.6260,5.6200,5.6260,65
2010-02-08,20:55:00,5.6260,5.6380,5.6250,5.6370,87
2010-02-08,21:00:00,5.6350,5.6620,5.6300,5.6620,383
2010-02-08,21:05:00,5.6610,5.6730,5.6520,5.6610,325
2010-02-08,21:10:00,5.6620,5.6720,5.6560,5.6560,174
2010-02-08,21:15:00,5.6570,5.6570,5.6450,5.6500,182
2010-02-08,21:20:00,5.6510,5.6570,5.6240,5.6280,453
2010-02-08,21:25:00,5.6260,5.6440,5.6210,5.6250,421
2010-02-08,21:30:00,5.6270,5.6380,5.6240,5.6340,199
2010-02-08,21:35:00,5.6330,5.6360,5.6050,5.6100,470
2010-02-08,21:40:00,5.6090,5.6250,5.5940,5.6220,763
2010-02-08,21:45:00,5.6220,5.6330,5.6190,5.6290,454
2010-02-08,21:50:00,5.6290,5.6450,5.6190,5.6300,732
2010-02-08,21:55:00,5.6300,5.6470,5.6280,5.6440,569
2010-02-08,22:00:00,5.6440,5.6790,5.6410,5.6630,2441
2010-02-08,22:05:00,5.6650,5.6730,5.6550,5.6560,1004
2010-02-08,22:10:00,5.6570,5.6570,5.6140,5.6290,986
2010-02-08,22:15:00,5.6280,5.6310,5.5780,5.5820,1299
2010-02-08,22:20:00,5.5850,5.6050,5.5820,5.6050,870
2010-02-08,22:25:00,5.6030,5.6290,5.6030,5.6140,800
2010-02-08,22:30:00,5.6130,5.6170,5.6010,5.6050,1180
2010-02-08,22:35:00,5.6050,5.6050,5.5610,5.5880,2403
2010-02-08,22:40:00,5.5880,5.6160,5.5790,5.5980,1631
2010-02-08,22:45:00,5.5980,5.6080,5.5900,5.6020,635
2010-02-08,22:50:00,5.6030,5.6050,5.5940,5.5960,733
2010-02-08,22:55:00,5.5960,5.6050,5.5950,5.5970,708
2010-02-08,23:00:00,5.5980,5.6000,5.5720,5.5970,1090
2010-02-08,23:05:00,5.5980,5.5980,5.5900,5.5940,309
2010-02-08,23:10:00,5.5940,5.6060,5.5930,5.6030,978
2010-02-08,23:15:00,5.6040,5.6150,5.6000,5.6100,887
2010-02-08,23:20:00,5.6120,5.6180,5.6080,5.6160,498
2010-02-08,23:25:00,5.6180,5.6230,5.6090,5.6170,1149
2010-02-08,23:30:00,5.6160,5.6240,5.6140,5.6210,545
2010-02-08,23:35:00,5.6220,5.6220,5.6120,5.6120,716
2010-02-08,23:40:00,5.6120,5.6240,5.6120,5.6240,372
2010-02-08,23:45:00,5.6240,5.6300,5.6200,5.6290,731
2010-02-08,23:50:00,5.6280,5.6360,5.6170,5.6250,1347
2010-02-08,23:55:00,5.6250,5.6300,5.6060,5.6300,1142
2010-02-09,00:00:00,5.6300,5.6370,5.6160,5.6300,789
2010-02-09,00:05:00,5.6310,5.6330,5.6160,5.6190,704
2010-02-09,00:10:00,5.6190,5.6230,5.6070,5.6130,553
2010-02-09,00:15:00,5.6110,5.6150,5.6010,5.6120,721
2010-02-09,00:20:00,5.6130,5.6140,5.5950,5.5970,651
2010-02-09,00:25:00,5.5970,5.6140,5.5950,5.6020,618
2010-02-09,00:30:00,5.6030,5.6070,5.5750,5.5840,1322
2010-02-09,00:35:00,5.5850,5.5880,5.5560,5.5750,1478
2010-02-09,00:40:00,5.5740,5.5830,5.5590,5.5620,897
2010-02-09,00:45:00,5.5610,5.5720,5.5400,5.5580,1382
2010-02-09,00:50:00,5.5580,5.5750,5.5580,5.5620,1006
2010-02-09,00:55:00,5.5610,5.5820,5.5570,5.5660,454
2010-02-09,01:00:00,5.5660,5.5760,5.5560,5.5560,430
2010-02-09,01:05:00,5.5560,5.5690,5.5560,5.5610,204
2010-02-09,01:10:00,5.5610,5.5620,5.5090,5.5270,2222
2010-02-09,01:15:00,5.5250,5.5300,5.5240,5.5280,864
2010-02-09,01:20:00,5.5270,5.5370,5.5240,5.5300,975
2010-02-09,01:25:00,5.5300,5.5310,5.5240,5.5280,606
2010-02-09,01:30:00,5.5280,5.5390,5.5250,5.5320,543
2010-02-09,01:35:00,5.5330,5.5330,5.5100,5.5180,666
2010-02-09,01:40:00,5.5180,5.5180,5.4850,5.4910,1513
2010-02-09,01:45:00,5.4920,5.5080,5.4870,5.5050,1314
2010-02-09,01:50:00,5.5050,5.5250,5.5040,5.5180,841
2010-02-09,01:55:00,5.5170,5.5190,5.5000,5.5030,542
2010-02-09,02:00:00,5.5010,5.5030,5.4890,5.4900,621
2010-02-09,02:05:00,5.4900,5.4980,5.4590,5.4700,3015
2010-02-09,02:10:00,5.4690,5.4700,5.4440,5.4460,1797
2010-02-09,02:15:00,5.4460,5.4570,5.4410,5.4520,1340
2010-02-09,02:20:00,5.4530,5.4640,5.4410,5.4480,928
2010-02-09,02:25:00,5.4470,5.4510,5.4450,5.4510,435
2010-02-09,02:30:00,5.4510,5.4600,5.4420,5.4490,781
2010-02-09,02:35:00,5.4490,5.4530,5.4320,5.4390,1130
2010-02-09,02:40:00,5.4360,5.4450,5.4260,5.4450,833
2010-02-09,02:45:00,5.4450,5.4600,5.4370,5.4490,910
2010-02-09,02:50:00,5.4510,5.4540,5.4100,5.4280,1583
2010-02-09,02:55:00,5.4270,5.4480,5.4240,5.4420,884
2010-02-09,03:00:00,5.4440,5.4700,5.4300,5.4700,1513
2010-02-09,03:05:00,5.4670,5.4700,5.4540,5.4610,1203
2010-02-09,03:10:00,5.4620,5.4660,5.4500,5.4570,1072
2010-02-09,03:15:00,5.4570,5.4600,5.4220,5.4230,1611
2010-02-09,03:20:00,5.4230,5.4260,5.4020,5.4140,2141
2010-02-09,03:25:00,5.4150,5.4210,5.3960,5.4060,3507
2010-02-09,03:30:00,5.4070,5.4140,5.4020,5.4120,845
2010-02-09,03:35:00,5.4130,5.4180,5.4010,5.4100,381
2010-02-09,03:40:00,5.4090,5.4160,5.4070,5.4160,157
2010-02-09,03:45:00,5.4170,5.4210,5.4110,5.4190,197
2010-02-09,03:50:00,5.4200,5.4240,5.4190,5.4190,131
2010-02-09,03:55:00,5.4180,5.4190,5.4010,5.4190,143
2010-02-09,04:00:00,5.4180,5.4220,5.4160,5.4210,157
2010-02-09,04:05:00,5.4210,5.4220,5.4160,5.4180,79
2010-02-09,04:10:00,5.4190,5.4190,5.4020,5.4050,297
2010-02-09,04:15:00,5.4060,5.4130,5.4010,5.4070,124
2010-02-09,04:20:00,5.4050,5.4100,5.4050,5.4070,57
2010-02-09,04:25:00,5.4080,5.4100,5.4060,5.4090,43
2010-02-09,04:30:00,5.4080,5.4090,5.4060,5.4070,25
2010-02-09,04:35:00,5.4050,5.4070,5.4010,5.4050,57
2010-02-09,04:40:00,5.4030,5.4050,5.4000,5.4050,117
2010-02-09,04:45:00,5.4050,5.4080,5.4040,5.4060,25
2010-02-09,04:50:00,5.4050,5.4100,5.4010,5.4080,91
2010-02-09,04:55:00,5.4080,5.4100,5.4050,5.4090,103
2010-02-09,05:00:00,5.4090,5.4100,5.4050,5.4050,25
2010-02-09,05:05:00,5.4070,5.4070,5.4010,5.4040,46
2010-02-09,05:10:00,5.4030,5.4040,5.4000,5.4000,43
2010-02-09,05:15:00,5.4050,5.4050,5.4050,5.4050,2
2010-02-09,05:20:00,5.4030,5.4030,5.4000,5.4020,39
2010-02-09,05:25:00,5.4010,5.4150,5.4010,5.4150,65
2010-02-09,05:30:00,5.4160,5.4250,5.4160,5.4190,112
2010-02-09,05:35:00,5.4200,5.4200,5.4010,5.4170,43
2010-02-09,05:40:00,5.4170,5.4210,5.4170,5.4210,12
2010-02-09,05:45:00,5.4200,5.4250,5.4200,5.4230,52
2010-02-09,05:50:00,5.4240,5.4240,5.4220,5.4220,8
2010-02-09,05:55:00,5.4170,5.4170,5.4170,5.4170,1
2010-02-09,06:00:00,5.4200,5.4220,5.4040,5.4040,47
2010-02-09,06:05:00,5.4070,5.4100,5.4060,5.4100,40
2010-02-09,06:10:00,5.4100,5.4200,5.4100,5.4200,31
2010-02-09,06:30:00,5.4010,5.4010,5.4010,5.4010,1
2010-02-09,07:00:00,5.4200,5.4330,5.4200,5.4310,89
2010-02-09,07:05:00,5.4300,5.4310,5.4300,5.4310,2
2010-02-09,07:10:00,5.4310,5.4320,5.4310,5.4320,3
2010-02-09,07:15:00,5.4340,5.4470,5.4340,5.4440,20
2010-02-09,07:20:00,5.4450,5.4470,5.4370,5.4460,49
2010-02-09,07:25:00,5.4410,5.4410,5.4410,5.4410,4
2010-02-09,07:30:00,5.4430,5.4440,5.4400,5.4420,24
2010-02-09,07:35:00,5.4460,5.4460,5.4420,5.4420,2
2010-02-09,07:40:00,5.4410,5.4410,5.4370,5.4370,4
2010-02-09,07:45:00,5.4370,5.4380,5.4350,5.4380,5
2010-02-09,07:50:00,5.4380,5.4380,5.4380,5.4380,2
2010-02-09,07:55:00,5.4420,5.4420,5.4390,5.4390,3
2010-02-09,08:00:00,5.4450,5.4450,5.4430,5.4430,2
2010-02-09,08:05:00,5.4420,5.4440,5.4380,5.4380,10
2010-02-09,08:10:00,5.4350,5.4370,5.4350,5.4370,18
2010-02-09,08:20:00,5.4390,5.4390,5.4390,5.4390,2
2010-02-09,08:25:00,5.4400,5.4400,5.4400,5.4400,2
2010-02-09,08:30:00,5.4390,5.4410,5.4370,5.4410,12
2010-02-09,08:35:00,5.4400,5.4400,5.4400,5.4400,2
2010-02-09,08:40:00,5.4360,5.4390,5.4270,5.4350,15
2010-02-09,08:45:00,5.4260,5.4340,5.4260,5.4340,2
2010-02-09,08:50:00,5.4260,5.4260,5.4250,5.4250,4
2010-02-09,08:55:00,5.4230,5.4230,5.4210,5.4210,2
2010-02-09,09:00:00,5.4240,5.4250,5.4240,5.4250,5
2010-02-09,09:15:00,5.4200,5.4200,5.4200,5.4200,1
2010-02-09,09:25:00,5.4200,5.4200,5.4200,5.4200,1
2010-02-09,09:30:00,5.4250,5.4250,5.4250,5.4250,1
2010-02-09,09:40:00,5.4240,5.4240,5.4220,5.4220,2
2010-02-09,09:45:00,5.4270,5.4270,5.4270,5.4270,5
2010-02-09,09:55:00,5.4290,5.4320,5.4290,5.4320,3
2010-02-09,10:10:00,5.4340,5.4370,5.4340,5.4370,10
2010-02-09,10:25:00,5.4370,5.4380,5.4370,5.4380,5
2010-02-09,10:35:00,5.4390,5.4390,5.4390,5.4390,1
2010-02-09,10:40:00,5.4410,5.4410,5.4410,5.4410,2
2010-02-09,11:00:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-09,11:05:00,5.4400,5.4400,5.4400,5.4400,24
2010-02-09,11:40:00,5.4390,5.4390,5.4390,5.4390,2
2010-02-09,12:00:00,5.4350,5.4400,5.4350,5.4400,50
2010-02-09,12:05:00,5.4400,5.4400,5.4390,5.4400,11
2010-02-09,12:20:00,5.4370,5.4400,5.4370,5.4370,5
2010-02-09,12:30:00,5.4400,5.4440,5.4360,5.4440,9
2010-02-09,12:35:00,5.4450,5.4460,5.4450,5.4460,6
2010-02-09,12:40:00,5.4460,5.4470,5.4450,5.4460,10
2010-02-09,12:45:00,5.4460,5.4460,5.4360,5.4400,11
2010-02-09,12:50:00,5.4430,5.4430,5.4430,5.4430,1
2010-02-09,13:00:00,5.4440,5.4440,5.4440,5.4440,1
2010-02-09,13:05:00,5.4440,5.4440,5.4440,5.4440,2
2010-02-09,13:10:00,5.4450,5.4450,5.4440,5.4440,5
2010-02-09,13:15:00,5.4450,5.4450,5.4440,5.4440,7
2010-02-09,13:20:00,5.4460,5.4460,5.4420,5.4420,5
2010-02-09,13:25:00,5.4380,5.4390,5.4370,5.4370,4
2010-02-09,13:30:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-09,13:35:00,5.4310,5.4310,5.4310,5.4310,1
2010-02-09,13:40:00,5.4370,5.4370,5.4360,5.4360,2
2010-02-09,13:45:00,5.4310,5.4310,5.4310,5.4310,1
2010-02-09,14:00:00,5.4390,5.4400,5.4390,5.4400,4
2010-02-09,14:05:00,5.4400,5.4400,5.4380,5.4380,2
2010-02-09,14:15:00,5.4380,5.4400,5.4380,5.4400,6
2010-02-09,14:20:00,5.4390,5.4390,5.4380,5.4380,2
2010-02-09,14:25:00,5.4340,5.4340,5.4340,5.4340,2
2010-02-09,14:30:00,5.4340,5.4340,5.4340,5.4340,1
2010-02-09,14:35:00,5.4340,5.4340,5.4340,5.4340,1
2010-02-09,14:40:00,5.4380,5.4380,5.4330,5.4350,4
2010-02-09,14:45:00,5.4380,5.4390,5.4330,5.4380,8
2010-02-09,14:55:00,5.4380,5.4390,5.4330,5.4370,14
2010-02-09,15:00:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-09,15:05:00,5.4400,5.4420,5.4400,5.4420,15
2010-02-09,15:10:00,5.4480,5.4480,5.4480,5.4480,5
2010-02-09,15:15:00,5.4490,5.4490,5.4490,5.4490,7
2010-02-09,15:20:00,5.4490,5.4500,5.4380,5.4380,26
2010-02-09,15:25:00,5.4400,5.4400,5.4400,5.4400,1
2010-02-09,15:30:00,5.4400,5.4400,5.4400,5.4400,25
2010-02-09,15:35:00,5.4400,5.4400,5.4400,5.4400,11
2010-02-09,15:40:00,5.4400,5.4450,5.4400,5.4450,24
2010-02-09,15:45:00,5.4450,5.4480,5.4450,5.4480,3
2010-02-09,15:50:00,5.4440,5.4440,5.4410,5.4410,2
2010-02-09,15:55:00,5.4430,5.4430,5.4400,5.4430,4
2010-02-09,16:00:00,5.4430,5.4500,5.4360,5.4500,71
2010-02-09,16:05:00,5.4430,5.4460,5.4430,5.4450,13
2010-02-09,16:10:00,5.4450,5.4490,5.4450,5.4490,13
2010-02-09,16:15:00,5.4460,5.4460,5.4450,5.4450,17
2010-02-09,16:20:00,5.4470,5.4470,5.4450,5.4460,3
2010-02-09,16:25:00,5.4460,5.4490,5.4430,5.4430,30
2010-02-09,16:30:00,5.4450,5.4450,5.4430,5.4440,5
2010-02-09,16:35:00,5.4450,5.4480,5.4450,5.4470,4
2010-02-09,16:40:00,5.4450,5.4450,5.4420,5.4420,5
2010-02-09,16:45:00,5.4430,5.4460,5.4430,5.4450,14
2010-02-09,16:50:00,5.4450,5.4450,5.4450,5.4450,3
2010-02-09,16:55:00,5.4450,5.4450,5.4450,5.4450,2
2010-02-09,17:00:00,5.4450,5.4450,5.4450,5.4450,5
2010-02-09,17:05:00,5.4470,5.4470,5.4470,5.4470,2
2010-02-09,17:10:00,5.4470,5.4470,5.4470,5.4470,8
2010-02-09,17:15:00,5.4470,5.4470,5.4470,5.4470,1
2010-02-09,17:20:00,5.4470,5.4490,5.4470,5.4490,3
2010-02-09,17:25:00,5.4490,5.4600,5.4490,5.4600,40
2010-02-09,17:35:00,5.4550,5.4550,5.4500,5.4510,4
2010-02-09,17:40:00,5.4500,5.4500,5.4500,5.4500,6
2010-02-09,17:45:00,5.4490,5.4500,5.4420,5.4480,25
2010-02-09,17:50:00,5.4440,5.4440,5.4400,5.4440,13
2010-02-09,17:55:00,5.4440,5.4460,5.4440,5.4460,6
2010-02-09,18:00:00,5.4490,5.4580,5.4490,5.4500,26
2010-02-09,18:05:00,5.4570,5.4570,5.4520,5.4520,11
2010-02-09,18:10:00,5.4520,5.4540,5.4450,5.4510,51
2010-02-09,18:15:00,5.4450,5.4450,5.4410,5.4450,46
2010-02-09,18:20:00,5.4450,5.4450,5.4400,5.4400,10
2010-02-09,18:25:00,5.4450,5.4450,5.4450,5.4450,4
2010-02-09,18:35:00,5.4450,5.4450,5.4370,5.4390,34
2010-02-09,18:40:00,5.4400,5.4400,5.4360,5.4370,7
2010-02-09,18:45:00,5.4360,5.4360,5.4200,5.4220,82
2010-02-09,18:50:00,5.4220,5.4230,5.4170,5.4180,30
2010-02-09,18:55:00,5.4170,5.4170,5.4080,5.4140,82
2010-02-09,19:00:00,5.4140,5.4150,5.4130,5.4130,15
2010-02-09,19:05:00,5.4130,5.4130,5.4090,5.4100,8
2010-02-09,19:10:00,5.4130,5.4140,5.4090,5.4100,7
2010-02-09,19:15:00,5.4090,5.4100,5.4020,5.4050,88
2010-02-09,19:20:00,5.4030,5.4060,5.4020,5.4050,48
2010-02-09,19:25:00,5.4070,5.4090,5.4000,5.4000,29
2010-02-09,19:30:00,5.4050,5.4090,5.4010,5.4080,16
2010-02-09,19:35:00,5.4040,5.4320,5.4020,5.4230,42
2010-02-09,19:40:00,5.4220,5.4330,5.4200,5.4280,67
2010-02-09,19:45:00,5.4260,5.4320,5.4260,5.4310,29
2010-02-09,19:50:00,5.4260,5.4260,5.4260,5.4260,3
2010-02-09,19:55:00,5.4280,5.4280,5.4280,5.4280,3
2010-02-09,20:00:00,5.4260,5.4290,5.4260,5.4290,4
2010-02-09,20:05:00,5.4300,5.4460,5.4300,5.4430,44
2010-02-09,20:10:00,5.4470,5.4560,5.4410,5.4510,115
2010-02-09,20:15:00,5.4510,5.4600,5.4500,5.4560,61
2010-02-09,20:20:00,5.4580,5.4630,5.4520,5.4600,80
2010-02-09,20:25:00,5.4590,5.4600,5.4370,5.4400,82
2010-02-09,20:30:00,5.4400,5.4500,5.4320,5.4330,79
2010-02-09,20:35:00,5.4330,5.4400,5.4300,5.4310,69
2010-02-09,20:40:00,5.4330,5.4390,5.4260,5.4380,94
2010-02-09,20:45:00,5.4380,5.4510,5.4380,5.4500,94
2010-02-09,20:50:00,5.4490,5.4570,5.4410,5.4570,96
2010-02-09,20:55:00,5.4580,5.4650,5.4400,5.4610,239
2010-02-09,21:00:00,5.4610,5.4650,5.4540,5.4640,99
2010-02-09,21:05:00,5.4650,5.4660,5.4580,5.4590,161
2010-02-09,21:10:00,5.4590,5.4590,5.4220,5.4280,253
2010-02-09,21:15:00,5.4280,5.4350,5.4260,5.4260,139
2010-02-09,21:20:00,5.4260,5.4300,5.3640,5.3900,1098
2010-02-09,21:25:00,5.3910,5.4000,5.3630,5.3740,860
2010-02-09,21:30:00,5.3740,5.3940,5.3670,5.3730,733
2010-02-09,21:35:00,5.3730,5.3900,5.3610,5.3870,408
2010-02-09,21:40:00,5.3870,5.4000,5.3840,5.3990,312
2010-02-09,21:45:00,5.3990,5.4000,5.3860,5.3870,482
2010-02-09,21:50:00,5.3870,5.3870,5.3350,5.3400,1472
2010-02-09,21:55:00,5.3420,5.3640,5.3300,5.3570,996
2010-02-09,22:00:00,5.3550,5.3610,5.3360,5.3420,1739
2010-02-09,22:05:00,5.3410,5.3540,5.3330,5.3480,1161
2010-02-09,22:10:00,5.3490,5.3530,5.3220,5.3360,1509
2010-02-09,22:15:00,5.3360,5.3550,5.3330,5.3460,900
2010-02-09,22:20:00,5.3450,5.3680,5.3400,5.3590,878
2010-02-09,22:25:00,5.3620,5.3780,5.3500,5.3710,727
2010-02-09,22:30:00,5.3710,5.3880,5.3610,5.3680,1031
2010-02-09,22:35:00,5.3680,5.3730,5.3580,5.3620,938
2010-02-09,22:40:00,5.3610,5.3730,5.3610,5.3700,631
2010-02-09,22:45:00,5.3710,5.3720,5.3450,5.3520,1261
2010-02-09,22:50:00,5.3530,5.3570,5.3480,5.3500,549
2010-02-09,22:55:00,5.3490,5.3510,5.3340,5.3370,1258
2010-02-09,23:00:00,5.3360,5.3380,5.2970,5.3090,3750
2010-02-09,23:05:00,5.3090,5.3230,5.3030,5.3200,1725
2010-02-09,23:10:00,5.3210,5.3320,5.3190,5.3310,674
2010-02-09,23:15:00,5.3310,5.3490,5.3250,5.3470,1139
2010-02-09,23:20:00,5.3460,5.3490,5.3230,5.3250,1178
2010-02-09,23:25:00,5.3260,5.3260,5.3110,5.3120,986
2010-02-09,23:30:00,5.3130,5.3370,5.3120,5.3340,714
2010-02-09,23:35:00,5.3350,5.3350,5.3020,5.3110,1403
2010-02-09,23:40:00,5.3110,5.3300,5.3110,5.3260,953
2010-02-09,23:45:00,5.3250,5.3250,5.2990,5.3030,1161
2010-02-09,23:50:00,5.3010,5.3100,5.2750,5.2920,2848
2010-02-09,23:55:00,5.2920,5.2930,5.2650,5.2700,2299
2010-02-10,00:00:00,5.2700,5.2900,5.2620,5.2900,2061
2010-02-10,00:05:00,5.2880,5.2900,5.2650,5.2680,876
2010-02-10,00:10:00,5.2670,5.2830,5.2650,5.2810,1098
2010-02-10,00:15:00,5.2790,5.2790,5.2630,5.2720,919
2010-02-10,00:20:00,5.2730,5.2850,5.2730,5.2850,1062
2010-02-10,00:25:00,5.2850,5.3030,5.2810,5.2940,1287
2010-02-10,00:30:00,5.2950,5.3080,5.2920,5.3080,981
2010-02-10,00:35:00,5.3080,5.3370,5.3070,5.3370,1075
2010-02-10,00:40:00,5.3340,5.3490,5.3120,5.3420,912
2010-02-10,00:45:00,5.3420,5.3530,5.3270,5.3270,824
2010-02-10,00:50:00,5.3280,5.3670,5.3210,5.3540,1452
2010-02-10,00:55:00,5.3530,5.3570,5.3220,5.3240,792
2010-02-10,01:00:00,5.3240,5.3650,5.3200,5.3570,931
2010-02-10,01:05:00,5.3570,5.3720,5.3520,5.3580,1113
2010-02-10,01:10:00,5.3580,5.3690,5.3500,5.3630,438
2010-02-10,01:15:00,5.3630,5.3720,5.3410,5.3500,990
2010-02-10,01:20:00,5.3510,5.3520,5.3450,5.3450,254
2010-02-10,01:25:00,5.3440,5.3460,5.3240,5.3430,702
2010-02-10,01:30:00,5.3460,5.3550,5.3420,5.3520,346
2010-02-10,01:35:00,5.3530,5.3620,5.3490,5.3540,311
2010-02-10,01:40:00,5.3550,5.3610,5.3260,5.3330,579
2010-02-10,01:45:00,5.3360,5.3410,5.3260,5.3330,439
2010-02-10,01:50:00,5.3340,5.3400,5.3240,5.3240,372
2010-02-10,01:55:00,5.3260,5.3520,5.3230,5.3460,593
2010-02-10,02:00:00,5.3480,5.3500,5.3210,5.3240,604
2010-02-10,02:05:00,5.3230,5.3440,5.3170,5.3390,585
2010-02-10,02:10:00,5.3390,5.3420,5.3260,5.3280,215
2010-02-10,02:15:00,5.3270,5.3300,5.3190,5.3280,180
2010-02-10,02:20:00,5.3280,5.3350,5.3260,5.3260,243
2010-02-10,02:25:00,5.3280,5.3320,5.3260,5.3310,160
2010-02-10,02:30:00,5.3320,5.3360,5.3280,5.3330,151
2010-02-10,02:35:00,5.3340,5.3440,5.3320,5.3350,414
2010-02-10,02:40:00,5.3380,5.3380,5.3260,5.3340,544
2010-02-10,02:45:00,5.3340,5.3350,5.3190,5.3200,390
2010-02-10,02:50:00,5.3210,5.3400,5.3180,5.3200,610
2010-02-10,02:55:00,5.3200,5.3310,5.3190,5.3190,625
2010-02-10,03:00:00,5.3200,5.3400,5.3190,5.3240,529
2010-02-10,03:05:00,5.3240,5.3290,5.3020,5.3080,734
2010-02-10,03:10:00,5.3070,5.3200,5.2840,5.3120,1868
2010-02-10,03:15:00,5.3140,5.3350,5.3070,5.3160,1032
2010-02-10,03:20:00,5.3160,5.3320,5.3010,5.3060,1258
2010-02-10,03:25:00,5.3050,5.3090,5.2810,5.2860,3188
2010-02-10,03:30:00,5.2860,5.3040,5.2860,5.2980,694
2010-02-10,03:35:00,5.2990,5.3040,5.2900,5.2950,391
2010-02-10,03:40:00,5.2940,5.2960,5.2900,5.2910,198
2010-02-10,03:45:00,5.2910,5.2940,5.2800,5.2870,379
2010-02-10,03:50:00,5.2880,5.2960,5.2880,5.2940,92
2010-02-10,03:55:00,5.2960,5.2990,5.2860,5.2960,343
2010-02-10,04:00:00,5.2970,5.2980,5.2850,5.2930,133
2010-02-10,04:05:00,5.2930,5.3000,5.2930,5.2980,79
2010-02-10,04:10:00,5.2990,5.2990,5.2900,5.2950,134
2010-02-10,04:15:00,5.2940,5.2970,5.2900,5.2920,174
2010-02-10,04:20:00,5.2910,5.2960,5.2900,5.2950,65
2010-02-10,04:25:00,5.2950,5.2960,5.2870,5.2960,92
2010-02-10,04:30:00,5.2940,5.2990,5.2940,5.2990,75
2010-02-10,04:35:00,5.2990,5.2990,5.2950,5.2970,36
2010-02-10,04:40:00,5.2960,5.2990,5.2930,5.2960,98
2010-02-10,04:45:00,5.2960,5.3000,5.2910,5.2980,139
2010-02-10,04:50:00,5.2980,5.3040,5.2980,5.3010,53
2010-02-10,04:55:00,5.3030,5.3050,5.2970,5.3030,148
2010-02-10,05:00:00,5.3030,5.3030,5.2960,5.3010,32
2010-02-10,05:05:00,5.3010,5.3020,5.2960,5.3000,97
2010-02-10,05:10:00,5.3000,5.3000,5.2970,5.3000,3
2010-02-10,05:15:00,5.2990,5.3000,5.2990,5.3000,105
2010-02-10,05:20:00,5.3000,5.3170,5.2990,5.3170,81
2010-02-10,05:25:00,5.3160,5.3200,5.3140,5.3160,54
2010-02-10,05:30:00,5.3160,5.3200,5.3120,5.3120,87
2010-02-10,05:35:00,5.3150,5.3160,5.3110,5.3120,46
2010-02-10,05:40:00,5.3130,5.3200,5.3130,5.3200,29
2010-02-10,05:45:00,5.3190,5.3380,5.2900,5.3380,111
2010-02-10,05:50:00,5.3340,5.3380,5.3300,5.3370,59
2010-02-10,05:55:00,5.3370,5.3400,5.3260,5.3340,61
2010-02-10,06:00:00,5.3300,5.3340,5.3260,5.3340,24
2010-02-10,06:05:00,5.3310,5.3310,5.3250,5.3250,23
2010-02-10,06:10:00,5.3260,5.3290,5.3260,5.3290,10
2010-02-10,06:20:00,5.2900,5.2900,5.2900,5.2900,1
2010-02-10,07:00:00,5.3480,5.3560,5.3350,5.3500,85
2010-02-10,07:05:00,5.3500,5.3500,5.3430,5.3430,9
2010-02-10,07:10:00,5.3440,5.3520,5.3440,5.3520,2
2010-02-10,07:15:00,5.3510,5.3510,5.3450,5.3450,2
2010-02-10,07:20:00,5.3430,5.3470,5.3420,5.3420,6
2010-02-10,07:25:00,5.3420,5.3420,5.3320,5.3320,33
2010-02-10,07:30:00,5.3440,5.3450,5.3400,5.3440,12
2010-02-10,07:35:00,5.3410,5.3410,5.3360,5.3360,8
2010-02-10,07:45:00,5.3370,5.3370,5.3370,5.3370,2
2010-02-10,07:50:00,5.3350,5.3350,5.3350,5.3350,1
2010-02-10,07:55:00,5.3320,5.3340,5.3300,5.3340,3
2010-02-10,08:00:00,5.3310,5.3360,5.3310,5.3360,20
2010-02-10,08:05:00,5.3380,5.3400,5.3380,5.3400,10
2010-02-10,08:15:00,5.3390,5.3400,5.3390,5.3400,15
2010-02-10,08:20:00,5.3420,5.3420,5.3400,5.3400,10
2010-02-10,08:25:00,5.3410,5.3410,5.3400,5.3400,2
2010-02-10,08:40:00,5.3400,5.3400,5.3400,5.3400,5
2010-02-10,08:45:00,5.3400,5.3440,5.3400,5.3440,3
2010-02-10,08:50:00,5.3440,5.3440,5.3440,5.3440,2
2010-02-10,08:55:00,5.3440,5.3440,5.3400,5.3440,3
2010-02-10,09:00:00,5.3440,5.3440,5.3440,5.3440,2
2010-02-10,09:05:00,5.3450,5.3450,5.3450,5.3450,1
2010-02-10,09:15:00,5.3470,5.3470,5.3460,5.3470,4
2010-02-10,09:20:00,5.3470,5.3550,5.3470,5.3550,24
2010-02-10,09:35:00,5.3510,5.3510,5.3510,5.3510,1
2010-02-10,09:50:00,5.3540,5.3590,5.3540,5.3590,8
2010-02-10,09:55:00,5.3570,5.3570,5.3570,5.3570,1
2010-02-10,10:00:00,5.3510,5.3510,5.3510,5.3510,1
2010-02-10,10:05:00,5.3500,5.3500,5.3500,5.3500,1
2010-02-10,10:20:00,5.3510,5.3510,5.3450,5.3450,9
2010-02-10,10:30:00,5.3470,5.3470,5.3470,5.3470,1
2010-02-10,10:35:00,5.3450,5.3460,5.3450,5.3460,3
2010-02-10,10:45:00,5.3450,5.3450,5.3450,5.3450,2
2010-02-10,10:50:00,5.3450,5.3460,5.3450,5.3460,16
2010-02-10,10:55:00,5.3480,5.3480,5.3480,5.3480,1
2010-02-10,11:00:00,5.3450,5.3450,5.3440,5.3440,7
2010-02-10,11:05:00,5.3450,5.3450,5.3420,5.3420,9
2010-02-10,11:10:00,5.3490,5.3500,5.3490,5.3500,10
2010-02-10,11:15:00,5.3520,5.3520,5.3520,5.3520,1
2010-02-10,12:00:00,5.3500,5.3500,5.3500,5.3500,3
2010-02-10,12:05:00,5.3500,5.3500,5.3500,5.3500,1
2010-02-10,12:10:00,5.3500,5.3500,5.3500,5.3500,2
2010-02-10,12:20:00,5.3520,5.3520,5.3520,5.3520,2
2010-02-10,12:30:00,5.3440,5.3440,5.3400,5.3420,18
2010-02-10,12:35:00,5.3420,5.3420,5.3400,5.3400,8
2010-02-10,12:40:00,5.3400,5.3430,5.3400,5.3400,4
2010-02-10,12:45:00,5.3420,5.3470,5.3420,5.3420,6
2010-02-10,12:50:00,5.3450,5.3560,5.3430,5.3560,54
2010-02-10,12:55:00,5.3560,5.3790,5.3530,5.3750,102
2010-02-10,13:00:00,5.3750,5.3750,5.3750,5.3750,1
2010-02-10,13:05:00,5.3740,5.3740,5.3700,5.3710,3
2010-02-10,13:10:00,5.3710,5.3740,5.3710,5.3740,3
2010-02-10,13:15:00,5.3730,5.3800,5.3730,5.3800,13
2010-02-10,13:20:00,5.3790,5.3790,5.3780,5.3780,6
2010-02-10,13:25:00,5.3780,5.3780,5.3750,5.3750,10
2010-02-10,13:30:00,5.3720,5.3720,5.3650,5.3650,24
2010-02-10,13:40:00,5.3690,5.3690,5.3690,5.3690,2
2010-02-10,13:45:00,5.3680,5.3690,5.3650,5.3650,5
2010-02-10,13:55:00,5.3630,5.3630,5.3630,5.3630,2
2010-02-10,14:05:00,5.3650,5.3650,5.3650,5.3650,2
2010-02-10,14:10:00,5.3620,5.3640,5.3620,5.3620,3
2010-02-10,14:15:00,5.3600,5.3600,5.3590,5.3590,2
2010-02-10,14:20:00,5.3600,5.3600,5.3600,5.3600,7
2010-02-10,14:25:00,5.3610,5.3610,5.3610,5.3610,1
2010-02-10,14:30:00,5.3670,5.3700,5.3670,5.3700,5
2010-02-10,14:40:00,5.3630,5.3630,5.3610,5.3610,7
2010-02-10,14:45:00,5.3680,5.3700,5.3680,5.3700,5
2010-02-10,14:50:00,5.3700,5.3700,5.3660,5.3660,3
2010-02-10,14:55:00,5.3680,5.3680,5.3680,5.3680,1
2010-02-10,15:00:00,5.3690,5.3690,5.3690,5.3690,2
2010-02-10,15:05:00,5.3700,5.3700,5.3690,5.3700,3
2010-02-10,15:10:00,5.3690,5.3690,5.3670,5.3670,3
2010-02-10,15:15:00,5.3670,5.3670,5.3650,5.3660,4
2010-02-10,15:25:00,5.3610,5.3610,5.3560,5.3600,13
2010-02-10,15:30:00,5.3600,5.3600,5.3600,5.3600,1
2010-02-10,15:40:00,5.3580,5.3580,5.3500,5.3500,9
2010-02-10,15:50:00,5.3500,5.3500,5.3500,5.3500,1
2010-02-10,16:00:00,5.3540,5.3570,5.3470,5.3470,7
2010-02-10,16:05:00,5.3460,5.3470,5.3450,5.3460,7
2010-02-10,16:10:00,5.3490,5.3520,5.3490,5.3520,2
2010-02-10,16:15:00,5.3550,5.3560,5.3550,5.3560,6
2010-02-10,16:20:00,5.3560,5.3600,5.3470,5.3550,14
2010-02-10,16:30:00,5.3550,5.3570,5.3550,5.3560,5
2010-02-10,16:35:00,5.3540,5.3540,5.3410,5.3490,38
2010-02-10,16:40:00,5.3510,5.3510,5.3470,5.3470,4
2010-02-10,16:45:00,5.3480,5.3480,5.3470,5.3470,2
2010-02-10,16:55:00,5.3460,5.3530,5.3420,5.3430,33
2010-02-10,17:00:00,5.3530,5.3570,5.3480,5.3500,14
2010-02-10,17:05:00,5.3490,5.3490,5.3490,5.3490,1
2010-02-10,17:10:00,5.3510,5.3530,5.3510,5.3530,19
2010-02-10,17:15:00,5.3490,5.3500,5.3400,5.3480,33
2010-02-10,17:20:00,5.3470,5.3490,5.3440,5.3440,35
2010-02-10,17:30:00,5.3450,5.3480,5.3450,5.3480,2
2010-02-10,17:40:00,5.3430,5.3430,5.3430,5.3430,1
2010-02-10,17:45:00,5.3400,5.3400,5.3400,5.3400,10
2010-02-10,17:50:00,5.3430,5.3450,5.3350,5.3350,16
2010-02-10,17:55:00,5.3430,5.3430,5.3350,5.3350,20
2010-02-10,18:00:00,5.3450,5.3450,5.3340,5.3340,15
2010-02-10,18:05:00,5.3370,5.3500,5.3330,5.3430,26
2010-02-10,18:10:00,5.3500,5.3510,5.3390,5.3390,40
2010-02-10,18:15:00,5.3440,5.3440,5.3440,5.3440,1
2010-02-10,18:25:00,5.3400,5.3510,5.3400,5.3500,13
2010-02-10,18:30:00,5.3510,5.3540,5.3480,5.3510,31
2010-02-10,18:35:00,5.3510,5.3510,5.3480,5.3480,4
2010-02-10,18:40:00,5.3500,5.3500,5.3500,5.3500,1
2010-02-10,18:45:00,5.3480,5.3480,5.3450,5.3450,3
2010-02-10,18:50:00,5.3510,5.3550,5.3510,5.3510,13
2010-02-10,18:55:00,5.3510,5.3510,5.3510,5.3510,1
2010-02-10,19:00:00,5.3480,5.3520,5.3450,5.3520,6
2010-02-10,19:05:00,5.3460,5.3520,5.3410,5.3410,15
2010-02-10,19:10:00,5.3450,5.3500,5.3420,5.3500,5
2010-02-10,19:15:00,5.3520,5.3540,5.3520,5.3540,2
2010-02-10,19:20:00,5.3520,5.3540,5.3480,5.3480,6
2010-02-10,19:30:00,5.3530,5.3550,5.3410,5.3420,9
2010-02-10,19:35:00,5.3420,5.3510,5.3420,5.3510,11
2010-02-10,19:45:00,5.3480,5.3550,5.3440,5.3550,28
2010-02-10,19:50:00,5.3530,5.3530,5.3530,5.3530,1
2010-02-10,19:55:00,5.3540,5.3550,5.3530,5.3550,44
2010-02-10,20:00:00,5.3530,5.3530,5.3230,5.3230,83
2010-02-10,20:05:00,5.3230,5.3270,5.3200,5.3250,35
2010-02-10,20:10:00,5.3270,5.3350,5.3270,5.3270,8
2010-02-10,20:15:00,5.3270,5.3370,5.3260,5.3370,120
2010-02-10,20:20:00,5.3350,5.3450,5.3330,5.3420,68
2010-02-10,20:25:00,5.3420,5.3520,5.3420,5.3490,93
2010-02-10,20:30:00,5.3520,5.3600,5.3480,5.3560,142
2010-02-10,20:35:00,5.3560,5.3630,5.3560,5.3600,111
2010-02-10,20:40:00,5.3560,5.3640,5.3560,5.3630,40
2010-02-10,20:45:00,5.3620,5.3630,5.3550,5.3570,33
2010-02-10,20:50:00,5.3530,5.3530,5.3270,5.3300,109
2010-02-10,20:55:00,5.3300,5.3320,5.2950,5.2970,372
2010-02-10,21:00:00,5.2950,5.3160,5.2910,5.3060,307
2010-02-10,21:05:00,5.3070,5.3110,5.3040,5.3080,110
2010-02-10,21:10:00,5.3050,5.3230,5.3020,5.3180,150
2010-02-10,21:15:00,5.3180,5.3360,5.3160,5.3290,263
2010-02-10,21:20:00,5.3280,5.3280,5.2930,5.3050,491
2010-02-10,21:25:00,5.3050,5.3070,5.2770,5.2790,573
2010-02-10,21:30:00,5.2810,5.3040,5.2800,5.3000,238
2010-02-10,21:35:00,5.3000,5.3350,5.3000,5.3280,531
2010-02-10,21:40:00,5.3270,5.3270,5.2980,5.3040,327
2010-02-10,21:45:00,5.3020,5.3260,5.3020,5.3120,439
2010-02-10,21:50:00,5.3120,5.3380,5.3090,5.3370,283
2010-02-10,21:55:00,5.3360,5.3470,5.2940,5.2960,651
2010-02-10,22:00:00,5.2990,5.3230,5.2930,5.3090,1284
2010-02-10,22:05:00,5.3080,5.3300,5.3060,5.3230,726
2010-02-10,22:10:00,5.3210,5.3490,5.3180,5.3460,1057
2010-02-10,22:15:00,5.3460,5.3510,5.3270,5.3290,578
2010-02-10,22:20:00,5.3310,5.3410,5.3150,5.3370,904
2010-02-10,22:25:00,5.3380,5.3530,5.3360,5.3500,848
2010-02-10,22:30:00,5.3480,5.3530,5.3330,5.3470,1108
2010-02-10,22:35:00,5.3470,5.3560,5.3420,5.3470,1059
2010-02-10,22:40:00,5.3480,5.3520,5.3380,5.3420,405
2010-02-10,22:45:00,5.3420,5.3460,5.3300,5.3320,834
2010-02-10,22:50:00,5.3330,5.3350,5.3000,5.3120,1190
2010-02-10,22:55:00,5.3110,5.3300,5.3100,5.3220,710
2010-02-10,23:00:00,5.3200,5.3210,5.2930,5.2960,907
2010-02-10,23:05:00,5.2980,5.3050,5.2900,5.3000,1077
2010-02-10,23:10:00,5.3000,5.3000,5.2830,5.2960,1092
2010-02-10,23:15:00,5.2950,5.2970,5.2660,5.2750,1679
2010-02-10,23:20:00,5.2750,5.2820,5.2730,5.2770,841
2010-02-10,23:25:00,5.2760,5.2830,5.2450,5.2620,2230
2010-02-10,23:30:00,5.2630,5.2780,5.2530,5.2780,711
2010-02-10,23:35:00,5.2760,5.2770,5.2690,5.2760,470
2010-02-10,23:40:00,5.2750,5.2760,5.2680,5.2760,745
2010-02-10,23:45:00,5.2760,5.2930,5.2730,5.2840,680
2010-02-10,23:50:00,5.2830,5.2890,5.2700,5.2780,580
2010-02-10,23:55:00,5.2780,5.2780,5.2650,5.2700,389
2010-02-11,00:00:00,5.2700,5.2710,5.2590,5.2650,641
2010-02-11,00:05:00,5.2650,5.2720,5.2600,5.2620,600
2010-02-11,00:10:00,5.2630,5.2650,5.2470,5.2470,1034
2010-02-11,00:15:00,5.2480,5.2530,5.2430,5.2480,1323
2010-02-11,00:20:00,5.2480,5.2690,5.2450,5.2670,675
2010-02-11,00:25:00,5.2690,5.2800,5.2670,5.2740,739
2010-02-11,00:30:00,5.2750,5.2780,5.2640,5.2670,699
2010-02-11,00:35:00,5.2670,5.2680,5.2400,5.2450,1150
2010-02-11,00:40:00,5.2450,5.2630,5.2430,5.2600,521
2010-02-11,00:45:00,5.2590,5.2620,5.2540,5.2610,539
2010-02-11,00:50:00,5.2620,5.2620,5.2460,5.2540,520
2010-02-11,00:55:00,5.2550,5.2620,5.2500,5.2530,617
2010-02-11,01:00:00,5.2520,5.2720,5.2440,5.2710,971
2010-02-11,01:05:00,5.2710,5.2850,5.2680,5.2790,741
2010-02-11,01:10:00,5.2810,5.2920,5.2730,5.2750,636
2010-02-11,01:15:00,5.2760,5.2780,5.2620,5.2650,392
2010-02-11,01:20:00,5.2670,5.2910,5.2670,5.2870,674
2010-02-11,01:25:00,5.2880,5.2970,5.2740,5.2790,610
2010-02-11,01:30:00,5.2800,5.2890,5.2760,5.2880,491
2010-02-11,01:35:00,5.2880,5.2900,5.2820,5.2850,456
2010-02-11,01:40:00,5.2850,5.3190,5.2850,5.3050,1839
2010-02-11,01:45:00,5.3040,5.3100,5.2950,5.3090,436
2010-02-11,01:50:00,5.3100,5.3110,5.2940,5.2990,430
2010-02-11,01:55:00,5.3000,5.3100,5.2980,5.3060,230
2010-02-11,02:00:00,5.3080,5.3120,5.2900,5.3030,711
2010-02-11,02:05:00,5.3040,5.3060,5.2980,5.2990,249
2010-02-11,02:10:00,5.3000,5.3140,5.3000,5.3050,401
2010-02-11,02:15:00,5.3060,5.3320,5.3030,5.3320,922
2010-02-11,02:20:00,5.3310,5.3340,5.3120,5.3190,800
2010-02-11,02:25:00,5.3190,5.3290,5.3080,5.3180,605
2010-02-11,02:30:00,5.3180,5.3360,5.3180,5.3300,701
2010-02-11,02:35:00,5.3310,5.3320,5.3110,5.3130,560
2010-02-11,02:40:00,5.3140,5.3190,5.2960,5.3060,655
2010-02-11,02:45:00,5.3070,5.3130,5.2970,5.2990,409
2010-02-11,02:50:00,5.2980,5.3090,5.2960,5.3020,414
2010-02-11,02:55:00,5.3030,5.3030,5.2870,5.2930,523
2010-02-11,03:00:00,5.2920,5.3020,5.2910,5.2930,422
2010-02-11,03:05:00,5.2900,5.2920,5.2860,5.2870,477
2010-02-11,03:10:00,5.2870,5.2890,5.2780,5.2860,574
2010-02-11,03:15:00,5.2850,5.2860,5.2770,5.2790,481
2010-02-11,03:20:00,5.2780,5.2780,5.2590,5.2770,1177
2010-02-11,03:25:00,5.2760,5.3030,5.2710,5.2970,1947
2010-02-11,03:30:00,5.2970,5.3070,5.2950,5.3030,733
2010-02-11,03:35:00,5.3020,5.3040,5.2960,5.2980,148
2010-02-11,03:40:00,5.2990,5.3030,5.2980,5.3010,192
2010-02-11,03:45:00,5.3010,5.3070,5.3010,5.3050,52
2010-02-11,03:50:00,5.3050,5.3070,5.3010,5.3030,73
2010-02-11,03:55:00,5.3040,5.3040,5.3020,5.3030,18
2010-02-11,04:00:00,5.3040,5.3060,5.2920,5.3050,62
2010-02-11,04:05:00,5.3050,5.3090,5.3050,5.3080,91
2010-02-11,04:10:00,5.3090,5.3130,5.3080,5.3120,184
2010-02-11,04:15:00,5.3130,5.3170,5.3130,5.3150,143
2010-02-11,04:20:00,5.3140,5.3160,5.3090,5.3140,91
2010-02-11,04:25:00,5.3140,5.3160,5.3130,5.3130,70
2010-02-11,04:30:00,5.3130,5.3140,5.3100,5.3110,32
2010-02-11,04:35:00,5.3100,5.3110,5.3100,5.3100,7
2010-02-11,04:40:00,5.3100,5.3120,5.3090,5.3120,12
2010-02-11,04:45:00,5.3110,5.3120,5.3100,5.3120,35
2010-02-11,04:50:00,5.3120,5.3150,5.3100,5.3100,65
2010-02-11,04:55:00,5.3110,5.3140,5.3090,5.3090,46
2010-02-11,05:00:00,5.3090,5.3090,5.3030,5.3060,25
2010-02-11,05:05:00,5.3040,5.3040,5.3020,5.3020,4
2010-02-11,05:10:00,5.3020,5.3020,5.3000,5.3000,24
2010-02-11,05:15:00,5.2990,5.3040,5.2990,5.3020,25
2010-02-11,05:20:00,5.3030,5.3030,5.3020,5.3020,3
2010-02-11,05:25:00,5.3020,5.3040,5.3020,5.3030,4
2010-02-11,05:30:00,5.3030,5.3030,5.3020,5.3020,3
2010-02-11,05:35:00,5.3010,5.3020,5.3010,5.3020,4
2010-02-11,05:40:00,5.3030,5.3040,5.2920,5.3040,16
2010-02-11,05:45:00,5.3030,5.3030,5.3020,5.3020,3
2010-02-11,05:50:00,5.3030,5.3030,5.3030,5.3030,3
2010-02-11,05:55:00,5.3040,5.3070,5.3020,5.3020,32
2010-02-11,06:00:00,5.3030,5.3030,5.3030,5.3030,1
2010-02-11,06:05:00,5.3020,5.3020,5.3000,5.3010,4
2010-02-11,06:10:00,5.3010,5.3080,5.3010,5.3080,9
2010-02-11,06:20:00,5.2920,5.2920,5.2920,5.2920,1
2010-02-11,07:00:00,5.2970,5.3030,5.2950,5.3030,4
2010-02-11,07:05:00,5.3010,5.3020,5.2990,5.3020,5
2010-02-11,07:10:00,5.3050,5.3160,5.3030,5.3110,21
2010-02-11,07:15:00,5.3140,5.3150,5.3140,5.3150,12
2010-02-11,07:20:00,5.3120,5.3160,5.3120,5.3160,18
2010-02-11,07:25:00,5.3160,5.3190,5.3160,5.3190,2
2010-02-11,07:30:00,5.3200,5.3200,5.3200,5.3200,4
2010-02-11,07:35:00,5.3220,5.3220,5.3220,5.3220,2
2010-02-11,07:40:00,5.3260,5.3260,5.3260,5.3260,3
2010-02-11,07:45:00,5.3250,5.3250,5.3250,5.3250,3
2010-02-11,07:50:00,5.3230,5.3230,5.3230,5.3230,1
2010-02-11,07:55:00,5.3150,5.3150,5.3150,5.3150,1
2010-02-11,08:00:00,5.3170,5.3170,5.3170,5.3170,1
2010-02-11,08:05:00,5.3140,5.3140,5.3130,5.3130,2
2010-02-11,08:10:00,5.3130,5.3130,5.3130,5.3130,1
2010-02-11,08:15:00,5.3090,5.3090,5.3040,5.3090,9
2010-02-11,08:20:00,5.3090,5.3090,5.3090,5.3090,1
2010-02-11,08:30:00,5.3100,5.3170,5.3100,5.3170,3
2010-02-11,08:45:00,5.3090,5.3090,5.3090,5.3090,1
2010-02-11,08:50:00,5.3090,5.3090,5.3090,5.3090,4
2010-02-11,08:55:00,5.3090,5.3090,5.3080,5.3080,3
2010-02-11,09:00:00,5.3080,5.3080,5.3080,5.3080,1
2010-02-11,09:05:00,5.3020,5.3020,5.2920,5.2930,7
2010-02-11,09:10:00,5.2990,5.2990,5.2990,5.2990,1
2010-02-11,09:15:00,5.2990,5.2990,5.2990,5.2990,1
2010-02-11,09:20:00,5.3000,5.3010,5.3000,5.3010,2
2010-02-11,09:25:00,5.3000,5.3020,5.3000,5.3020,2
2010-02-11,09:30:00,5.3020,5.3040,5.3020,5.3040,2
2010-02-11,09:35:00,5.3080,5.3170,5.3080,5.3170,2
2010-02-11,09:50:00,5.3050,5.3050,5.3050,5.3050,1
2010-02-11,10:00:00,5.3100,5.3190,5.3100,5.3190,8
2010-02-11,10:10:00,5.3190,5.3190,5.3190,5.3190,1
2010-02-11,10:15:00,5.3200,5.3200,5.3110,5.3110,4
2010-02-11,10:30:00,5.3190,5.3190,5.3190,5.3190,1
2010-02-11,10:35:00,5.3170,5.3170,5.3170,5.3170,1
2010-02-11,10:40:00,5.3190,5.3230,5.3190,5.3230,25
2010-02-11,10:45:00,5.3250,5.3250,5.3210,5.3210,2
2010-02-11,10:50:00,5.3260,5.3260,5.3260,5.3260,1
2010-02-11,10:55:00,5.3270,5.3270,5.3270,5.3270,1
2010-02-11,11:00:00,5.3270,5.3280,5.3210,5.3280,11
2010-02-11,11:30:00,5.3230,5.3230,5.3200,5.3200,11
2010-02-11,11:35:00,5.3190,5.3280,5.3190,5.3270,14
2010-02-11,11:50:00,5.3290,5.3290,5.3290,5.3290,1
2010-02-11,12:05:00,5.3290,5.3290,5.3290,5.3290,4
2010-02-11,12:10:00,5.3260,5.3260,5.3260,5.3260,1
2010-02-11,12:20:00,5.3280,5.3280,5.3280,5.3280,1
2010-02-11,12:25:00,5.3300,5.3320,5.3300,5.3320,4
2010-02-11,12:30:00,5.3300,5.3310,5.3300,5.3310,2
2010-02-11,12:40:00,5.3250,5.3250,5.3240,5.3240,4
2010-02-11,12:55:00,5.3260,5.3260,5.3260,5.3260,3
2010-02-11,13:00:00,5.3260,5.3260,5.3260,5.3260,2
2010-02-11,13:05:00,5.3230,5.3230,5.3200,5.3200,2
2010-02-11,13:40:00,5.3250,5.3250,5.3250,5.3250,1
2010-02-11,13:45:00,5.3240,5.3240,5.3240,5.3240,1
2010-02-11,13:50:00,5.3240,5.3240,5.3200,5.3200,6
2010-02-11,14:10:00,5.3190,5.3200,5.3190,5.3200,3
2010-02-11,14:15:00,5.3190,5.3190,5.3190,5.3190,7
2010-02-11,14:20:00,5.3190,5.3200,5.3190,5.3190,5
2010-02-11,14:25:00,5.3190,5.3190,5.3190,5.3190,12
2010-02-11,14:35:00,5.3190,5.3190,5.3160,5.3160,2
2010-02-11,15:00:00,5.3160,5.3160,5.3160,5.3160,1
2010-02-11,15:20:00,5.3180,5.3180,5.3180,5.3180,1
2010-02-11,15:25:00,5.3190,5.3200,5.3190,5.3200,2
2010-02-11,15:30:00,5.3230,5.3240,5.3230,5.3240,3
2010-02-11,15:35:00,5.3260,5.3260,5.3260,5.3260,1
2010-02-11,15:40:00,5.3210,5.3210,5.3210,5.3210,1
2010-02-11,15:45:00,5.3250,5.3250,5.3250,5.3250,1
2010-02-11,15:50:00,5.3240,5.3270,5.3240,5.3250,5
2010-02-11,16:00:00,5.3230,5.3290,5.3230,5.3290,14
2010-02-11,16:05:00,5.3260,5.3260,5.3260,5.3260,1
2010-02-11,16:10:00,5.3280,5.3300,5.3280,5.3300,6
2010-02-11,16:15:00,5.3290,5.3290,5.3260,5.3260,3
2010-02-11,16:25:00,5.3290,5.3290,5.3260,5.3260,5
2010-02-11,16:30:00,5.3260,5.3290,5.3260,5.3290,4
2010-02-11,16:35:00,5.3260,5.3260,5.3250,5.3250,3
2010-02-11,16:45:00,5.3290,5.3290,5.3260,5.3260,2
2010-02-11,16:50:00,5.3260,5.3260,5.3240,5.3240,3
2010-02-11,16:55:00,5.3250,5.3270,5.3240,5.3240,6
2010-02-11,17:00:00,5.3260,5.3270,5.3240,5.3270,3
2010-02-11,17:05:00,5.3270,5.3270,5.3250,5.3250,8
2010-02-11,17:10:00,5.3260,5.3280,5.3260,5.3260,4
2010-02-11,17:15:00,5.3270,5.3270,5.3260,5.3260,2
2010-02-11,17:25:00,5.3280,5.3300,5.3270,5.3280,21
2010-02-11,17:30:00,5.3260,5.3260,5.3260,5.3260,1
2010-02-11,17:35:00,5.3260,5.3260,5.3260,5.3260,1
2010-02-11,17:45:00,5.3240,5.3240,5.3200,5.3200,21
2010-02-11,17:55:00,5.3230,5.3230,5.3230,5.3230,3
2010-02-11,18:00:00,5.3250,5.3290,5.3250,5.3290,5
2010-02-11,18:05:00,5.3300,5.3340,5.3300,5.3340,77
2010-02-11,18:10:00,5.3340,5.3340,5.3330,5.3330,2
2010-02-11,18:20:00,5.3330,5.3340,5.3310,5.3340,12
2010-02-11,18:25:00,5.3350,5.3370,5.3350,5.3350,5
2010-02-11,18:30:00,5.3370,5.3400,5.3350,5.3380,69
2010-02-11,18:35:00,5.3390,5.3480,5.3340,5.3410,59
2010-02-11,18:40:00,5.3370,5.3410,5.3330,5.3400,24
2010-02-11,18:45:00,5.3430,5.3590,5.3380,5.3430,143
2010-02-11,18:50:00,5.3400,5.3410,5.3400,5.3410,2
2010-02-11,18:55:00,5.3400,5.3400,5.3370,5.3370,3
2010-02-11,19:00:00,5.3360,5.3440,5.3360,5.3440,20
2010-02-11,19:05:00,5.3440,5.3460,5.3380,5.3460,11
2010-02-11,19:10:00,5.3460,5.3540,5.3460,5.3540,9
2010-02-11,19:15:00,5.3510,5.3540,5.3440,5.3440,8
2010-02-11,19:20:00,5.3410,5.3410,5.3340,5.3360,18
2010-02-11,19:25:00,5.3400,5.3440,5.3400,5.3440,8
2010-02-11,19:30:00,5.3420,5.3440,5.3420,5.3440,4
2010-02-11,19:35:00,5.3420,5.3450,5.3420,5.3450,4
2010-02-11,19:40:00,5.3440,5.3600,5.3420,5.3580,64
2010-02-11,19:45:00,5.3590,5.3710,5.3570,5.3650,98
2010-02-11,19:50:00,5.3660,5.3760,5.3650,5.3740,106
2010-02-11,19:55:00,5.3760,5.3960,5.3760,5.3830,258
2010-02-11,20:00:00,5.3830,5.3940,5.3830,5.3860,90
2010-02-11,20:05:00,5.3890,5.4000,5.3850,5.4000,199
2010-02-11,20:10:00,5.3960,5.4060,5.3880,5.4050,131
2010-02-11,20:15:00,5.3970,5.4160,5.3920,5.3920,223
2010-02-11,20:20:00,5.3920,5.3980,5.3850,5.3890,92
2010-02-11,20:25:00,5.3910,5.3950,5.3850,5.3850,47
2010-02-11,20:30:00,5.3850,5.3890,5.3740,5.3750,97
2010-02-11,20:35:00,5.3720,5.3730,5.3600,5.3700,94
2010-02-11,20:40:00,5.3700,5.3820,5.3600,5.3720,214
2010-02-11,20:45:00,5.3710,5.3780,5.3670,5.3760,66
2010-02-11,20:50:00,5.3680,5.3710,5.3470,5.3550,211
2010-02-11,20:55:00,5.3550,5.3560,5.3470,5.3550,128
2010-02-11,21:00:00,5.3510,5.3620,5.3500,5.3610,99
2010-02-11,21:05:00,5.3580,5.3600,5.3500,5.3500,96
2010-02-11,21:10:00,5.3500,5.3630,5.3440,5.3450,301
2010-02-11,21:15:00,5.3480,5.3650,5.3430,5.3590,133
2010-02-11,21:20:00,5.3610,5.3670,5.3550,5.3660,120
2010-02-11,21:25:00,5.3670,5.3880,5.3660,5.3790,404
2010-02-11,21:30:00,5.3800,5.3860,5.3630,5.3710,341
2010-02-11,21:35:00,5.3720,5.3730,5.3450,5.3510,309
2010-02-11,21:40:00,5.3550,5.3600,5.3470,5.3570,182
2010-02-11,21:45:00,5.3560,5.3600,5.3500,5.3560,226
2010-02-11,21:50:00,5.3580,5.3680,5.3530,5.3680,206
2010-02-11,21:55:00,5.3680,5.3850,5.3640,5.3830,440
2010-02-11,22:00:00,5.3840,5.3850,5.3660,5.3690,891
2010-02-11,22:05:00,5.3700,5.3720,5.3570,5.3630,703
2010-02-11,22:10:00,5.3620,5.3810,5.3600,5.3770,618
2010-02-11,22:15:00,5.3760,5.4150,5.3760,5.4040,1665
2010-02-11,22:20:00,5.4050,5.4070,5.3890,5.3960,1309
2010-02-11,22:25:00,5.3950,5.3980,5.3800,5.3800,501
2010-02-11,22:30:00,5.3800,5.3900,5.3760,5.3780,829
2010-02-11,22:35:00,5.3770,5.3900,5.3730,5.3880,735
2010-02-11,22:40:00,5.3860,5.3880,5.3680,5.3720,606
2010-02-11,22:45:00,5.3710,5.3780,5.3610,5.3640,515
2010-02-11,22:50:00,5.3630,5.3700,5.3430,5.3540,2037
2010-02-11,22:55:00,5.3520,5.3550,5.3430,5.3510,842
2010-02-11,23:00:00,5.3500,5.3660,5.3480,5.3620,571
2010-02-11,23:05:00,5.3600,5.3730,5.3600,5.3650,673
2010-02-11,23:10:00,5.3650,5.3730,5.3560,5.3610,500
2010-02-11,23:15:00,5.3590,5.3600,5.3420,5.3450,630
2010-02-11,23:20:00,5.3440,5.3700,5.3420,5.3670,822
2010-02-11,23:25:00,5.3680,5.3780,5.3510,5.3630,740
2010-02-11,23:30:00,5.3620,5.3700,5.3480,5.3550,525
2010-02-11,23:35:00,5.3550,5.3550,5.3310,5.3410,974
2010-02-11,23:40:00,5.3410,5.3480,5.3310,5.3400,680
2010-02-11,23:45:00,5.3410,5.3560,5.3350,5.3500,459
2010-02-11,23:50:00,5.3500,5.3550,5.3360,5.3400,517
2010-02-11,23:55:00,5.3400,5.3440,5.3170,5.3280,1294
2010-02-12,00:00:00,5.3300,5.3470,5.3210,5.3430,805
2010-02-12,00:05:00,5.3430,5.3480,5.3230,5.3300,360
2010-02-12,00:10:00,5.3300,5.3500,5.3260,5.3470,373
2010-02-12,00:15:00,5.3480,5.3520,5.3290,5.3430,509
2010-02-12,00:20:00,5.3420,5.3610,5.3350,5.3540,607
2010-02-12,00:25:00,5.3530,5.3580,5.3460,5.3510,390
2010-02-12,00:30:00,5.3500,5.3500,5.3310,5.3340,791
2010-02-12,00:35:00,5.3340,5.3360,5.3220,5.3230,873
2010-02-12,00:40:00,5.3210,5.3430,5.3160,5.3380,1090
2010-02-12,00:45:00,5.3400,5.3480,5.3360,5.3390,516
2010-02-12,00:50:00,5.3390,5.3440,5.3240,5.3300,486
2010-02-12,00:55:00,5.3260,5.3290,5.3190,5.3200,204
2010-02-12,01:00:00,5.3220,5.3290,5.3120,5.3190,559
2010-02-12,01:05:00,5.3160,5.3230,5.2860,5.2990,2214
2010-02-12,01:10:00,5.2980,5.3100,5.2930,5.3040,718
2010-02-12,01:15:00,5.3040,5.3040,5.2950,5.2980,404
2010-02-12,01:20:00,5.2970,5.3180,5.2880,5.3090,965
2010-02-12,01:25:00,5.3090,5.3100,5.3020,5.3030,254
2010-02-12,01:30:00,5.3020,5.3200,5.2970,5.3190,630
2010-02-12,01:35:00,5.3200,5.3310,5.3180,5.3190,677
2010-02-12,01:40:00,5.3180,5.3210,5.3100,5.3100,178
2010-02-12,01:45:00,5.3090,5.3150,5.3000,5.3010,287
2010-02-12,01:50:00,5.3030,5.3110,5.3010,5.3060,255
2010-02-12,01:55:00,5.3070,5.3210,5.3020,5.3160,290
2010-02-12,02:00:00,5.3170,5.3250,5.3120,5.3140,313
2010-02-12,02:05:00,5.3140,5.3160,5.3070,5.3100,192
2010-02-12,02:10:00,5.3110,5.3130,5.3000,5.3100,293
2010-02-12,02:15:00,5.3090,5.3260,5.3060,5.3100,244
2010-02-12,02:20:00,5.3090,5.3260,5.3070,5.3220,240
2010-02-12,02:25:00,5.3200,5.3270,5.3150,5.3270,341
2010-02-12,02:30:00,5.3270,5.3420,5.3240,5.3360,906
2010-02-12,02:35:00,5.3370,5.3450,5.3330,5.3440,288
2010-02-12,02:40:00,5.3440,5.3570,5.3380,5.3450,930
2010-02-12,02:45:00,5.3450,5.3570,5.3430,5.3560,650
2010-02-12,02:50:00,5.3570,5.3770,5.3570,5.3620,1576
2010-02-12,02:55:00,5.3630,5.3640,5.3470,5.3480,413
2010-02-12,03:00:00,5.3490,5.3630,5.3450,5.3580,405
2010-02-12,03:05:00,5.3580,5.3730,5.3520,5.3660,432
2010-02-12,03:10:00,5.3670,5.3750,5.3570,5.3660,533
2010-02-12,03:15:00,5.3650,5.3710,5.3570,5.3680,457
2010-02-12,03:20:00,5.3680,5.3790,5.3680,5.3760,1276
2010-02-12,03:25:00,5.3760,5.4030,5.3750,5.3980,2891
2010-02-12,03:30:00,5.3980,5.3990,5.3840,5.3840,1013
2010-02-12,03:35:00,5.3830,5.3890,5.3810,5.3870,301
2010-02-12,03:40:00,5.3870,5.3880,5.3790,5.3790,251
2010-02-12,03:45:00,5.3790,5.3820,5.3780,5.3820,92
2010-02-12,03:50:00,5.3790,5.3850,5.3790,5.3810,113
2010-02-12,03:55:00,5.3810,5.3960,5.3750,5.3760,219
2010-02-12,04:00:00,5.3750,5.3790,5.3750,5.3790,46
2010-02-12,04:05:00,5.3770,5.3820,5.3770,5.3820,89
2010-02-12,04:10:00,5.3800,5.3890,5.3800,5.3870,186
2010-02-12,04:15:00,5.3870,5.3890,5.3850,5.3890,59
2010-02-12,04:20:00,5.3870,5.3910,5.3860,5.3890,75
2010-02-12,04:25:00,5.3900,5.3960,5.3870,5.3940,219
2010-02-12,04:30:00,5.3940,5.3970,5.3930,5.3930,84
2010-02-12,04:35:00,5.3930,5.3940,5.3910,5.3910,56
2010-02-12,04:40:00,5.3900,5.3920,5.3870,5.3880,78
2010-02-12,04:45:00,5.3870,5.3900,5.3860,5.3900,44
2010-02-12,04:50:00,5.3880,5.3910,5.3870,5.3870,27
2010-02-12,04:55:00,5.3880,5.3900,5.3810,5.3820,102
2010-02-12,05:00:00,5.3820,5.3990,5.3810,5.3960,172
2010-02-12,05:05:00,5.3960,5.3990,5.3940,5.3940,18
2010-02-12,05:10:00,5.3940,5.3960,5.3940,5.3960,35
2010-02-12,05:15:00,5.3950,5.3980,5.3930,5.3940,72
2010-02-12,05:20:00,5.3930,5.3970,5.3930,5.3950,43
2010-02-12,05:25:00,5.3940,5.3950,5.3920,5.3920,7
2010-02-12,05:30:00,5.3920,5.3980,5.3920,5.3970,53
2010-02-12,05:35:00,5.3960,5.3990,5.3960,5.3970,60
2010-02-12,05:40:00,5.3970,5.3980,5.3950,5.3950,24
2010-02-12,05:45:00,5.3940,5.3980,5.3940,5.3980,33
2010-02-12,05:50:00,5.3950,5.3990,5.3940,5.3940,17
2010-02-12,05:55:00,5.3940,5.3950,5.3920,5.3950,12
2010-02-12,06:00:00,5.3960,5.3980,5.3950,5.3960,24
2010-02-12,06:05:00,5.3960,5.3960,5.3950,5.3950,5
2010-02-12,06:10:00,5.3950,5.3990,5.3950,5.3990,19
2010-02-12,06:20:00,5.3960,5.3960,5.3960,5.3960,1
2010-02-12,07:00:00,5.4040,5.4180,5.4040,5.4100,17
2010-02-12,07:05:00,5.4080,5.4080,5.4080,5.4080,1
2010-02-12,07:15:00,5.4060,5.4060,5.4000,5.4030,5
2010-02-12,07:20:00,5.4030,5.4060,5.3980,5.4000,24
2010-02-12,07:30:00,5.4060,5.4060,5.3840,5.3900,15
2010-02-12,07:35:00,5.3900,5.3900,5.3900,5.3900,3
2010-02-12,07:40:00,5.3900,5.3900,5.3860,5.3860,14
2010-02-12,07:55:00,5.3850,5.3880,5.3850,5.3880,5
2010-02-12,08:00:00,5.3900,5.3900,5.3900,5.3900,1
2010-02-12,08:10:00,5.3900,5.3900,5.3870,5.3870,2
2010-02-12,08:25:00,5.3870,5.3870,5.3870,5.3870,1
2010-02-12,08:30:00,5.3850,5.3850,5.3850,5.3850,2
2010-02-12,08:35:00,5.3870,5.3870,5.3870,5.3870,1
2010-02-12,08:45:00,5.3900,5.3900,5.3900,5.3900,2
2010-02-12,08:55:00,5.3860,5.3860,5.3860,5.3860,1
2010-02-12,09:00:00,5.3860,5.3860,5.3860,5.3860,1
2010-02-12,09:05:00,5.3860,5.3860,5.3860,5.3860,1
2010-02-12,09:25:00,5.3870,5.3870,5.3860,5.3860,2
2010-02-12,09:30:00,5.3890,5.3900,5.3890,5.3900,6
2010-02-12,09:40:00,5.3900,5.3900,5.3900,5.3900,1
2010-02-12,09:50:00,5.3900,5.3950,5.3900,5.3950,8
2010-02-12,09:55:00,5.3950,5.3950,5.3950,5.3950,1
2010-02-12,10:10:00,5.3850,5.3850,5.3650,5.3650,65
2010-02-12,10:20:00,5.3700,5.3740,5.3700,5.3740,3
2010-02-12,10:30:00,5.3730,5.3730,5.3730,5.3730,1
2010-02-12,10:40:00,5.3740,5.3740,5.3720,5.3720,2
2010-02-12,10:50:00,5.3690,5.3690,5.3690,5.3690,1
2010-02-12,10:55:00,5.3760,5.3770,5.3760,5.3770,8
2010-02-12,11:00:00,5.3810,5.3810,5.3810,5.3810,1
2010-02-12,11:05:00,5.3850,5.3860,5.3850,5.3860,2
2010-02-12,11:10:00,5.3860,5.3860,5.3860,5.3860,1
2010-02-12,11:15:00,5.3890,5.3940,5.3810,5.3810,10
2010-02-12,11:25:00,5.3790,5.3790,5.3790,5.3790,2
2010-02-12,11:30:00,5.3720,5.3720,5.3700,5.3700,3
2010-02-12,11:40:00,5.3710,5.3710,5.3710,5.3710,1
2010-02-12,11:45:00,5.3700,5.3700,5.3700,5.3700,6
2010-02-12,11:50:00,5.3800,5.3800,5.3800,5.3800,1
2010-02-12,12:00:00,5.3790,5.3810,5.3790,5.3810,5
2010-02-12,12:05:00,5.3870,5.3920,5.3870,5.3920,2
2010-02-12,12:10:00,5.3890,5.3890,5.3870,5.3870,10
2010-02-12,12:15:00,5.3870,5.3940,5.3870,5.3940,6
2010-02-12,12:20:00,5.3880,5.3880,5.3880,5.3880,1
2010-02-12,12:30:00,5.3900,5.3900,5.3900,5.3900,1
2010-02-12,12:35:00,5.3940,5.3940,5.3940,5.3940,1
2010-02-12,12:50:00,5.3900,5.3900,5.3900,5.3900,1
2010-02-12,13:00:00,5.3870,5.3870,5.3870,5.3870,8
2010-02-12,13:20:00,5.3870,5.3870,5.3870,5.3870,1
2010-02-12,13:35:00,5.3870,5.3870,5.3870,5.3870,2
2010-02-12,13:40:00,5.3870,5.3870,5.3870,5.3870,6
2010-02-12,13:45:00,5.3910,5.3940,5.3910,5.3940,3
2010-02-12,14:00:00,5.3870,5.3870,5.3800,5.3800,12
2010-02-12,14:05:00,5.3850,5.3860,5.3850,5.3860,3
2010-02-12,14:10:00,5.3880,5.3950,5.3880,5.3950,12
2010-02-12,14:40:00,5.3880,5.3880,5.3880,5.3880,8
2010-02-12,14:45:00,5.3770,5.3770,5.3770,5.3770,10
2010-02-12,14:50:00,5.3930,5.3930,5.3930,5.3930,10
2010-02-12,15:00:00,5.3850,5.3850,5.3850,5.3850,1
2010-02-12,15:20:00,5.3900,5.3900,5.3900,5.3900,3
2010-02-12,15:25:00,5.3950,5.3950,5.3820,5.3820,14
2010-02-12,15:45:00,5.3880,5.3880,5.3800,5.3800,24
2010-02-12,15:50:00,5.3810,5.3810,5.3810,5.3810,5
2010-02-12,15:55:00,5.3810,5.3810,5.3810,5.3810,5
2010-02-12,16:00:00,5.3840,5.3850,5.3840,5.3850,3
2010-02-12,16:05:00,5.3820,5.3820,5.3820,5.3820,1
2010-02-12,16:10:00,5.3800,5.3800,5.3800,5.3800,1
2010-02-12,16:15:00,5.3800,5.3800,5.3800,5.3800,4
2010-02-12,16:20:00,5.3770,5.3770,5.3770,5.3770,1
2010-02-12,16:30:00,5.3760,5.3760,5.3760,5.3760,1
2010-02-12,16:35:00,5.3760,5.3810,5.3750,5.3810,14
2010-02-12,16:40:00,5.3810,5.3810,5.3700,5.3710,47
2010-02-12,16:45:00,5.3750,5.3810,5.3750,5.3810,3
2010-02-12,16:50:00,5.3810,5.3930,5.3810,5.3930,12
2010-02-12,16:55:00,5.3820,5.3820,5.3750,5.3750,10
2010-02-12,17:00:00,5.3810,5.3810,5.3810,5.3810,1
2010-02-12,17:10:00,5.3790,5.3800,5.3790,5.3800,5
2010-02-12,17:20:00,5.3810,5.3810,5.3810,5.3810,1
2010-02-12,17:30:00,5.3800,5.3800,5.3800,5.3800,3
2010-02-12,17:40:00,5.3770,5.3770,5.3770,5.3770,1
2010-02-12,17:45:00,5.3830,5.3860,5.3830,5.3860,3
2010-02-12,17:55:00,5.3760,5.3760,5.3540,5.3540,42
2010-02-12,18:00:00,5.3510,5.3950,5.3500,5.3760,76
2010-02-12,18:05:00,5.3610,5.3670,5.3600,5.3610,8
2010-02-12,18:10:00,5.3730,5.3730,5.3550,5.3560,16
2010-02-12,18:25:00,5.3560,5.3560,5.3550,5.3550,2
2010-02-12,18:30:00,5.3550,5.3650,5.3530,5.3530,44
2010-02-12,18:35:00,5.3570,5.3670,5.3570,5.3670,8
2010-02-12,18:40:00,5.3580,5.3600,5.3500,5.3600,21
2010-02-12,18:45:00,5.3540,5.3540,5.3440,5.3440,26
2010-02-12,18:50:00,5.3500,5.3610,5.3450,5.3610,6
2010-02-12,18:55:00,5.3620,5.3620,5.3530,5.3530,2
2010-02-12,19:00:00,5.3530,5.3530,5.3530,5.3530,10
2010-02-12,19:05:00,5.3590,5.3590,5.3530,5.3530,10
2010-02-12,19:10:00,5.3420,5.3520,5.3400,5.3520,12
2010-02-12,19:15:00,5.3420,5.3450,5.3350,5.3350,49
2010-02-12,19:20:00,5.3330,5.3340,5.3320,5.3320,5
2010-02-12,19:25:00,5.3360,5.3390,5.3290,5.3370,31
2010-02-12,19:30:00,5.3300,5.3450,5.3300,5.3400,59
2010-02-12,19:35:00,5.3380,5.3570,5.3380,5.3570,20
2010-02-12,19:40:00,5.3580,5.3600,5.3400,5.3400,9
2010-02-12,19:45:00,5.3370,5.3550,5.3360,5.3550,18
2010-02-12,19:50:00,5.3540,5.3540,5.3450,5.3450,12
2010-02-12,19:55:00,5.3480,5.3540,5.3480,5.3520,15
2010-02-12,20:00:00,5.3500,5.3500,5.3350,5.3360,23
2010-02-12,20:05:00,5.3360,5.3400,5.3180,5.3310,137
2010-02-12,20:10:00,5.3350,5.3420,5.3350,5.3420,48
2010-02-12,20:15:00,5.3460,5.3500,5.3420,5.3500,7
2010-02-12,20:20:00,5.3480,5.3740,5.3480,5.3680,102
2010-02-12,20:25:00,5.3640,5.3720,5.3630,5.3720,21
2010-02-12,20:30:00,5.3700,5.3840,5.3680,5.3680,58
2010-02-12,20:35:00,5.3670,5.3750,5.3670,5.3680,19
2010-02-12,20:40:00,5.3680,5.3760,5.3680,5.3690,21
2010-02-12,20:45:00,5.3680,5.3810,5.3680,5.3740,54
2010-02-12,20:50:00,5.3700,5.3740,5.3640,5.3720,66
2010-02-12,20:55:00,5.3700,5.3740,5.3680,5.3730,30
2010-02-12,21:00:00,5.3750,5.3940,5.3740,5.3900,108
2010-02-12,21:05:00,5.3930,5.3990,5.3740,5.3740,225
2010-02-12,21:10:00,5.3740,5.3740,5.3410,5.3520,224
2010-02-12,21:15:00,5.3520,5.3520,5.3380,5.3410,127
2010-02-12,21:20:00,5.3440,5.3570,5.3380,5.3440,174
2010-02-12,21:25:00,5.3490,5.3590,5.3450,5.3560,51
2010-02-12,21:30:00,5.3550,5.3810,5.3550,5.3590,382
2010-02-12,21:35:00,5.3600,5.3640,5.3550,5.3580,128
2010-02-12,21:40:00,5.3590,5.3610,5.3510,5.3510,91
2010-02-12,21:45:00,5.3530,5.3590,5.3330,5.3410,461
2010-02-12,21:50:00,5.3430,5.3600,5.3360,5.3560,286
2010-02-12,21:55:00,5.3540,5.3710,5.3520,5.3690,463
2010-02-12,22:00:00,5.3690,5.3720,5.3440,5.3470,840
2010-02-12,22:05:00,5.3490,5.3590,5.3440,5.3490,511
2010-02-12,22:10:00,5.3460,5.3610,5.3440,5.3580,291
2010-02-12,22:15:00,5.3570,5.3700,5.3550,5.3680,382
2010-02-12,22:20:00,5.3670,5.3750,5.3670,5.3680,457
2010-02-12,22:25:00,5.3700,5.3780,5.3640,5.3760,463
2010-02-12,22:30:00,5.3760,5.3820,5.3580,5.3640,783
2010-02-12,22:35:00,5.3650,5.3680,5.3540,5.3560,741
2010-02-12,22:40:00,5.3540,5.3560,5.3410,5.3510,656
2010-02-12,22:45:00,5.3520,5.3660,5.3480,5.3650,768
2010-02-12,22:50:00,5.3620,5.3650,5.3570,5.3600,393
2010-02-12,22:55:00,5.3610,5.3680,5.3560,5.3610,226
2010-02-12,23:00:00,5.3620,5.3670,5.3490,5.3560,591
2010-02-12,23:05:00,5.3560,5.3590,5.3430,5.3530,543
2010-02-12,23:10:00,5.3540,5.3550,5.3440,5.3500,424
2010-02-12,23:15:00,5.3490,5.3680,5.3480,5.3550,442
2010-02-12,23:20:00,5.3530,5.3610,5.3420,5.3480,966
2010-02-12,23:25:00,5.3470,5.3520,5.2040,5.2370,2908
2010-02-12,23:30:00,5.2380,5.4470,5.2360,5.4420,8899
2010-02-12,23:35:00,5.4450,5.4590,5.4200,5.4560,5907
2010-02-12,23:40:00,5.4560,5.4980,5.4520,5.4890,6312
2010-02-12,23:45:00,5.4890,5.5060,5.4750,5.4790,3555
2010-02-12,23:50:00,5.4800,5.4900,5.4640,5.4750,2300
2010-02-12,23:55:00,5.4760,5.5040,5.4750,5.4970,2464
2010-02-13,00:00:00,5.4960,5.5020,5.4670,5.4750,1973
2010-02-13,00:05:00,5.4750,5.4930,5.4710,5.4810,1568
2010-02-13,00:10:00,5.4800,5.5020,5.4760,5.4990,1326
2010-02-13,00:15:00,5.4990,5.5050,5.4900,5.5010,1492
2010-02-13,00:20:00,5.5010,5.5100,5.4880,5.4960,1859
2010-02-13,00:25:00,5.4950,5.4950,5.4580,5.4610,1370
2010-02-13,00:30:00,5.4590,5.4680,5.4520,5.4650,1133
2010-02-13,00:35:00,5.4650,5.4860,5.4650,5.4790,785
2010-02-13,00:40:00,5.4800,5.4900,5.4760,5.4790,1014
2010-02-13,00:45:00,5.4790,5.4880,5.4780,5.4830,627
2010-02-13,00:50:00,5.4820,5.4940,5.4800,5.4910,750
2010-02-13,00:55:00,5.4910,5.4940,5.4890,5.4900,576
2010-02-13,01:00:00,5.4910,5.5010,5.4900,5.4990,1032
2010-02-13,01:05:00,5.4980,5.5000,5.4920,5.4940,412
2010-02-13,01:10:00,5.4930,5.5070,5.4930,5.5020,1263
2010-02-13,01:15:00,5.5020,5.5250,5.5020,5.5140,2277
2010-02-13,01:20:00,5.5140,5.5250,5.5140,5.5150,1060
2010-02-13,01:25:00,5.5160,5.5360,5.5080,5.5350,1801
2010-02-13,01:30:00,5.5330,5.5560,5.5280,5.5430,2280
2010-02-13,01:35:00,5.5410,5.5440,5.5380,5.5410,979
2010-02-13,01:40:00,5.5430,5.5430,5.5140,5.5170,1038
2010-02-13,01:45:00,5.5170,5.5210,5.5130,5.5170,353
2010-02-13,01:50:00,5.5170,5.5270,5.4970,5.5090,1449
2010-02-13,01:55:00,5.5100,5.5230,5.5060,5.5220,1162
2010-02-13,02:00:00,5.5210,5.5250,5.5120,5.5210,457
2010-02-13,02:05:00,5.5210,5.5240,5.5020,5.5040,495
2010-02-13,02:10:00,5.5050,5.5130,5.5020,5.5080,521
2010-02-13,02:15:00,5.5080,5.5090,5.4900,5.4940,868
2010-02-13,02:20:00,5.4930,5.4960,5.4820,5.4870,693
2010-02-13,02:25:00,5.4860,5.4890,5.4740,5.4790,575
2010-02-13,02:30:00,5.4780,5.4990,5.4730,5.4910,1018
2010-02-13,02:35:00,5.4920,5.4920,5.4740,5.4760,417
2010-02-13,02:40:00,5.4750,5.4860,5.4730,5.4820,527
2010-02-13,02:45:00,5.4820,5.4960,5.4760,5.4890,379
2010-02-13,02:50:00,5.4890,5.5020,5.4850,5.4870,400
2010-02-13,02:55:00,5.4860,5.4920,5.4800,5.4900,349
2010-02-13,03:00:00,5.4900,5.4990,5.4680,5.4720,689
2010-02-13,03:05:00,5.4700,5.4840,5.4690,5.4820,434
2010-02-13,03:10:00,5.4830,5.4900,5.4660,5.4770,629
2010-02-13,03:15:00,5.4750,5.4790,5.4630,5.4710,638
2010-02-13,03:20:00,5.4710,5.4820,5.4710,5.4770,762
2010-02-13,03:25:00,5.4760,5.4780,5.4620,5.4660,1854
2010-02-13,03:30:00,5.4670,5.4710,5.4580,5.4660,738
2010-02-13,03:35:00,5.4660,5.4700,5.4630,5.4690,103
2010-02-13,03:40:00,5.4690,5.4760,5.4680,5.4730,91
2010-02-13,03:45:00,5.4740,5.4760,5.4680,5.4740,67
2010-02-13,03:50:00,5.4730,5.4730,5.4680,5.4710,116
2010-02-13,03:55:00,5.4710,5.4710,5.4670,5.4700,122
2010-02-13,04:00:00,5.4690,5.4730,5.4670,5.4690,142
2010-02-13,04:05:00,5.4690,5.4720,5.4680,5.4700,66
2010-02-13,04:10:00,5.4720,5.4780,5.4720,5.4750,192
2010-02-13,04:15:00,5.4740,5.4780,5.4710,5.4770,103
2010-02-13,04:20:00,5.4760,5.4800,5.4750,5.4780,99
2010-02-13,04:25:00,5.4780,5.4790,5.4770,5.4780,12
2010-02-13,04:30:00,5.4780,5.4800,5.4740,5.4750,62
2010-02-13,04:35:00,5.4760,5.4760,5.4740,5.4740,8
2010-02-13,04:40:00,5.4740,5.4740,5.4640,5.4650,172
2010-02-13,04:45:00,5.4660,5.4680,5.4640,5.4660,70
2010-02-13,04:50:00,5.4660,5.4690,5.4610,5.4620,82
2010-02-13,04:55:00,5.4630,5.4630,5.4570,5.4620,61
2010-02-13,05:00:00,5.4600,5.4660,5.4600,5.4610,11
2010-02-13,05:05:00,5.4630,5.4640,5.4630,5.4640,7
2010-02-13,05:10:00,5.4640,5.4640,5.4530,5.4530,28
2010-02-13,05:35:00,5.4680,5.4680,5.4680,5.4680,1
2010-02-15,07:00:00,5.4290,5.4580,5.4250,5.4490,76
2010-02-15,07:05:00,5.4490,5.4560,5.4480,5.4520,14
2010-02-15,07:10:00,5.4500,5.4500,5.4500,5.4500,2
2010-02-15,07:45:00,5.4510,5.4550,5.4510,5.4550,8
2010-02-15,07:50:00,5.4550,5.4570,5.4550,5.4570,20
2010-02-15,07:55:00,5.4540,5.4540,5.4540,5.4540,1
2010-02-15,08:10:00,5.4530,5.4530,5.4470,5.4470,10
2010-02-15,08:15:00,5.4470,5.4470,5.4380,5.4380,10
2010-02-15,08:20:00,5.4370,5.4370,5.4370,5.4370,1
2010-02-15,08:25:00,5.4350,5.4360,5.4330,5.4360,7
2010-02-15,08:30:00,5.4380,5.4380,5.4380,5.4380,1
2010-02-15,08:40:00,5.4360,5.4360,5.4360,5.4360,1
2010-02-15,08:50:00,5.4380,5.4560,5.4380,5.4480,27
2010-02-15,08:55:00,5.4540,5.4610,5.4540,5.4600,23
2010-02-15,09:00:00,5.4600,5.4600,5.4600,5.4600,2
2010-02-15,09:15:00,5.4630,5.4630,5.4630,5.4630,2
2010-02-15,09:20:00,5.4630,5.4700,5.4630,5.4700,24
2010-02-15,09:25:00,5.4640,5.4640,5.4630,5.4630,5
2010-02-15,09:30:00,5.4640,5.4720,5.4630,5.4720,10
2010-02-15,09:35:00,5.4700,5.4730,5.4700,5.4730,2
2010-02-15,09:40:00,5.4720,5.4720,5.4720,5.4720,2
2010-02-15,09:45:00,5.4700,5.4740,5.4700,5.4740,3
2010-02-15,09:50:00,5.4680,5.4680,5.4680,5.4680,2
2010-02-15,09:55:00,5.4670,5.4810,5.4670,5.4810,25
2010-02-15,10:00:00,5.4690,5.4810,5.4660,5.4810,12
2010-02-15,10:05:00,5.4810,5.4810,5.4810,5.4810,6
2010-02-15,10:10:00,5.4850,5.4850,5.4850,5.4850,1
2010-02-15,10:15:00,5.4840,5.4850,5.4840,5.4850,2
2010-02-15,10:35:00,5.4850,5.4850,5.4850,5.4850,4
2010-02-15,10:45:00,5.4850,5.4850,5.4850,5.4850,1
2010-02-15,11:20:00,5.4780,5.4780,5.4780,5.4780,1
2010-02-15,11:30:00,5.4780,5.4780,5.4780,5.4780,2
2010-02-15,11:35:00,5.4800,5.4800,5.4750,5.4750,3
2010-02-15,11:40:00,5.4710,5.4710,5.4710,5.4710,1
2010-02-15,11:50:00,5.4770,5.4770,5.4770,5.4770,1
2010-02-15,12:05:00,5.4730,5.4730,5.4730,5.4730,1
2010-02-15,12:15:00,5.4690,5.4690,5.4690,5.4690,1
2010-02-15,12:30:00,5.4750,5.4760,5.4750,5.4760,5
2010-02-15,12:35:00,5.4750,5.4750,5.4700,5.4700,4
2010-02-15,12:40:00,5.4700,5.4720,5.4700,5.4720,2
2010-02-15,12:50:00,5.4730,5.4730,5.4710,5.4710,2
2010-02-15,12:55:00,5.4650,5.4670,5.4650,5.4670,2
2010-02-15,13:00:00,5.4690,5.4690,5.4590,5.4640,11
2010-02-15,13:05:00,5.4690,5.4690,5.4690,5.4690,2
2010-02-15,13:15:00,5.4690,5.4690,5.4690,5.4690,1
2010-02-15,13:30:00,5.4650,5.4650,5.4650,5.4650,3
2010-02-15,13:35:00,5.4620,5.4650,5.4620,5.4650,2
2010-02-15,13:40:00,5.4650,5.4670,5.4650,5.4670,3
2010-02-15,13:45:00,5.4700,5.4700,5.4700,5.4700,1
2010-02-15,13:55:00,5.4680,5.4680,5.4680,5.4680,1
2010-02-15,14:10:00,5.4710,5.4710,5.4710,5.4710,1
2010-02-15,14:25:00,5.4640,5.4640,5.4640,5.4640,1
2010-02-15,14:50:00,5.4660,5.4660,5.4620,5.4620,2
2010-02-15,15:00:00,5.4620,5.4620,5.4600,5.4600,2
2010-02-15,15:05:00,5.4590,5.4630,5.4590,5.4600,4
2010-02-15,15:15:00,5.4640,5.4640,5.4640,5.4640,4
2010-02-15,15:25:00,5.4630,5.4630,5.4630,5.4630,1
2010-02-15,15:45:00,5.4680,5.4680,5.4680,5.4680,1
2010-02-15,15:55:00,5.4650,5.4650,5.4630,5.4630,2
2010-02-15,16:00:00,5.4660,5.4670,5.4660,5.4670,2
2010-02-15,16:15:00,5.4660,5.4660,5.4650,5.4650,2
2010-02-15,16:20:00,5.4650,5.4700,5.4650,5.4700,16
2010-02-15,16:25:00,5.4690,5.4690,5.4620,5.4620,5
2010-02-15,16:30:00,5.4680,5.4720,5.4680,5.4720,6
2010-02-15,16:35:00,5.4730,5.4730,5.4730,5.4730,1
2010-02-15,16:40:00,5.4700,5.4700,5.4700,5.4700,1
2010-02-15,16:45:00,5.4780,5.4790,5.4780,5.4790,3
2010-02-15,16:50:00,5.4800,5.4800,5.4790,5.4790,5
2010-02-15,16:55:00,5.4760,5.4760,5.4760,5.4760,2
2010-02-15,17:00:00,5.4740,5.4780,5.4740,5.4770,9
2010-02-15,17:05:00,5.4770,5.4820,5.4770,5.4800,61
2010-02-15,17:10:00,5.4810,5.4820,5.4810,5.4820,15
2010-02-15,17:15:00,5.4800,5.4810,5.4800,5.4800,15
2010-02-15,17:20:00,5.4800,5.4800,5.4780,5.4780,18
2010-02-15,17:25:00,5.4710,5.4750,5.4710,5.4750,3
2010-02-15,17:30:00,5.4780,5.4820,5.4750,5.4750,26
2010-02-15,17:35:00,5.4780,5.4810,5.4780,5.4800,11
2010-02-15,17:40:00,5.4760,5.4760,5.4760,5.4760,2
2010-02-15,17:55:00,5.4800,5.4800,5.4800,5.4800,1
2010-02-15,18:00:00,5.4820,5.4820,5.4810,5.4810,8
2010-02-15,18:05:00,5.4800,5.4800,5.4800,5.4800,1
2010-02-15,18:10:00,5.4790,5.4800,5.4770,5.4800,7
2010-02-15,18:15:00,5.4760,5.4760,5.4750,5.4750,3
2010-02-15,18:20:00,5.4790,5.4790,5.4700,5.4700,33
2010-02-15,18:30:00,5.4770,5.4770,5.4750,5.4750,4
2010-02-15,18:35:00,5.4770,5.4770,5.4770,5.4770,2
2010-02-15,18:45:00,5.4760,5.4760,5.4760,5.4760,1
2010-02-15,18:55:00,5.4760,5.4760,5.4760,5.4760,3
2010-02-15,19:05:00,5.4760,5.4760,5.4760,5.4760,1
2010-02-15,19:10:00,5.4780,5.4780,5.4780,5.4780,2
2010-02-15,19:15:00,5.4780,5.4780,5.4780,5.4780,1
2010-02-15,19:20:00,5.4760,5.4770,5.4760,5.4770,2
2010-02-15,19:25:00,5.4780,5.4820,5.4780,5.4820,16
2010-02-15,19:30:00,5.4820,5.4820,5.4810,5.4810,10
2010-02-15,19:35:00,5.4820,5.4820,5.4810,5.4810,61
2010-02-15,19:40:00,5.4820,5.4820,5.4810,5.4810,8
2010-02-15,19:45:00,5.4810,5.4810,5.4770,5.4770,8
2010-02-15,19:50:00,5.4770,5.4810,5.4770,5.4800,17
2010-02-15,19:55:00,5.4800,5.4820,5.4700,5.4700,18
2010-02-15,20:00:00,5.4760,5.4820,5.4760,5.4820,8
2010-02-15,20:05:00,5.4800,5.4810,5.4780,5.4780,20
2010-02-15,20:10:00,5.4790,5.4790,5.4790,5.4790,1
2010-02-15,20:15:00,5.4790,5.4800,5.4790,5.4800,5
2010-02-15,20:20:00,5.4800,5.4800,5.4800,5.4800,1
2010-02-15,20:25:00,5.4780,5.4810,5.4780,5.4800,30
2010-02-15,20:30:00,5.4760,5.4770,5.4710,5.4770,18
2010-02-15,20:35:00,5.4750,5.4750,5.4680,5.4680,13
2010-02-15,20:40:00,5.4730,5.4730,5.4710,5.4730,9
2010-02-15,20:45:00,5.4750,5.4750,5.4690,5.4690,9
2010-02-15,20:50:00,5.4750,5.4770,5.4750,5.4770,3
2010-02-15,20:55:00,5.4750,5.4750,5.4720,5.4720,7
2010-02-15,21:00:00,5.4750,5.4750,5.4730,5.4730,3
2010-02-15,21:05:00,5.4720,5.4740,5.4710,5.4740,11
2010-02-15,21:10:00,5.4720,5.4720,5.4660,5.4680,43
2010-02-15,21:15:00,5.4680,5.4680,5.4560,5.4660,60
2010-02-15,21:20:00,5.4630,5.4630,5.4560,5.4560,20
2010-02-15,21:25:00,5.4600,5.4670,5.4600,5.4660,28
2010-02-15,21:30:00,5.4660,5.4660,5.4630,5.4640,22
2010-02-15,21:35:00,5.4640,5.4670,5.4600,5.4660,65
2010-02-15,21:40:00,5.4660,5.4710,5.4650,5.4690,22
2010-02-15,21:45:00,5.4710,5.4800,5.4710,5.4780,40
2010-02-15,21:50:00,5.4780,5.4810,5.4710,5.4760,26
2010-02-15,21:55:00,5.4740,5.4820,5.4740,5.4770,30
2010-02-15,22:00:00,5.4800,5.4820,5.4710,5.4800,41
2010-02-15,22:05:00,5.4780,5.4800,5.4720,5.4720,45
2010-02-15,22:10:00,5.4730,5.4780,5.4690,5.4690,46
2010-02-15,22:15:00,5.4680,5.4730,5.4680,5.4710,11
2010-02-15,22:20:00,5.4700,5.4720,5.4660,5.4700,38
2010-02-15,22:25:00,5.4690,5.4720,5.4670,5.4670,36
2010-02-15,22:30:00,5.4680,5.4720,5.4680,5.4710,13
2010-02-15,22:35:00,5.4720,5.4720,5.4680,5.4680,12
2010-02-15,22:45:00,5.4720,5.4780,5.4710,5.4750,24
2010-02-15,22:55:00,5.4780,5.4800,5.4770,5.4770,14
2010-02-15,23:00:00,5.4750,5.4750,5.4570,5.4600,135
2010-02-15,23:05:00,5.4630,5.4700,5.4630,5.4700,3
2010-02-15,23:10:00,5.4640,5.4660,5.4600,5.4660,21
2010-02-15,23:15:00,5.4680,5.4680,5.4680,5.4680,4
2010-02-15,23:20:00,5.4650,5.4650,5.4640,5.4650,7
2010-02-15,23:25:00,5.4650,5.4650,5.4650,5.4650,3
2010-02-15,23:30:00,5.4640,5.4640,5.4620,5.4620,10
2010-02-15,23:35:00,5.4650,5.4680,5.4650,5.4670,11
2010-02-15,23:40:00,5.4660,5.4700,5.4650,5.4700,8
2010-02-15,23:45:00,5.4700,5.4700,5.4700,5.4700,4
2010-02-15,23:50:00,5.4700,5.4740,5.4660,5.4660,30
2010-02-15,23:55:00,5.4660,5.4670,5.4640,5.4660,61
2010-02-16,00:00:00,5.4680,5.4680,5.4660,5.4660,2
2010-02-16,00:05:00,5.4680,5.4680,5.4640,5.4650,18
2010-02-16,00:10:00,5.4670,5.4700,5.4670,5.4690,14
2010-02-16,00:15:00,5.4690,5.4720,5.4680,5.4700,14
2010-02-16,00:20:00,5.4720,5.4720,5.4700,5.4700,35
2010-02-16,00:25:00,5.4720,5.4750,5.4690,5.4750,19
2010-02-16,00:30:00,5.4750,5.4800,5.4720,5.4770,32
2010-02-16,00:35:00,5.4770,5.4780,5.4700,5.4710,59
2010-02-16,00:40:00,5.4730,5.4730,5.4670,5.4720,33
2010-02-16,00:45:00,5.4700,5.4860,5.4700,5.4830,79
2010-02-16,00:50:00,5.4790,5.4800,5.4760,5.4770,13
2010-02-16,00:55:00,5.4820,5.4820,5.4770,5.4770,9
2010-02-16,01:00:00,5.4780,5.4780,5.4730,5.4730,13
2010-02-16,01:05:00,5.4760,5.4790,5.4700,5.4740,24
2010-02-16,01:10:00,5.4760,5.4790,5.4740,5.4740,7
2010-02-16,01:15:00,5.4730,5.4800,5.4720,5.4800,16
2010-02-16,01:20:00,5.4770,5.4790,5.4750,5.4750,6
2010-02-16,01:25:00,5.4760,5.4760,5.4760,5.4760,1
2010-02-16,01:30:00,5.4770,5.4770,5.4740,5.4740,12
2010-02-16,01:35:00,5.4750,5.4750,5.4750,5.4750,2
2010-02-16,01:40:00,5.4720,5.4720,5.4720,5.4720,4
2010-02-16,01:45:00,5.4730,5.4730,5.4690,5.4690,10
2010-02-16,01:50:00,5.4710,5.4730,5.4690,5.4730,7
2010-02-16,01:55:00,5.4730,5.4730,5.4710,5.4730,8
2010-02-16,02:00:00,5.4710,5.4730,5.4680,5.4730,19
2010-02-16,02:05:00,5.4730,5.4730,5.4710,5.4710,4
2010-02-16,02:10:00,5.4700,5.4700,5.4650,5.4660,16
2010-02-16,07:00:00,5.4900,5.5050,5.4900,5.5010,67
2010-02-16,07:05:00,5.4950,5.5020,5.4950,5.5000,17
2010-02-16,07:10:00,5.4980,5.4980,5.4950,5.4950,8
2010-02-16,07:15:00,5.4950,5.4970,5.4950,5.4970,8
2010-02-16,07:20:00,5.5000,5.5000,5.4970,5.4970,9
2010-02-16,07:25:00,5.4960,5.4990,5.4960,5.4990,2
2010-02-16,07:30:00,5.4970,5.5020,5.4970,5.5000,41
2010-02-16,07:35:00,5.5000,5.5100,5.5000,5.5100,15
2010-02-16,07:40:00,5.5100,5.5160,5.5100,5.5160,10
2010-02-16,07:45:00,5.5130,5.5170,5.5130,5.5170,5
2010-02-16,07:55:00,5.5150,5.5170,5.5150,5.5170,7
2010-02-16,08:10:00,5.5090,5.5170,5.5090,5.5170,8
2010-02-16,08:15:00,5.5150,5.5150,5.5150,5.5150,2
2010-02-16,08:20:00,5.5150,5.5150,5.5150,5.5150,2
2010-02-16,08:30:00,5.5150,5.5150,5.5150,5.5150,3
2010-02-16,08:35:00,5.5150,5.5150,5.5150,5.5150,10
2010-02-16,08:40:00,5.5150,5.5150,5.5150,5.5150,1
2010-02-16,08:45:00,5.5170,5.5170,5.5170,5.5170,2
2010-02-16,08:50:00,5.5170,5.5200,5.5170,5.5190,23
2010-02-16,08:55:00,5.5190,5.5190,5.5020,5.5070,94
2010-02-16,09:00:00,5.5060,5.5060,5.5060,5.5060,1
2010-02-16,09:05:00,5.5060,5.5060,5.5060,5.5060,3
2010-02-16,09:10:00,5.5090,5.5100,5.5090,5.5100,8
2010-02-16,09:25:00,5.5100,5.5100,5.5100,5.5100,1
2010-02-16,09:40:00,5.5150,5.5150,5.5050,5.5050,3
2010-02-16,10:25:00,5.5120,5.5170,5.5120,5.5170,2
2010-02-16,10:35:00,5.5110,5.5110,5.5110,5.5110,7
2010-02-16,10:40:00,5.5110,5.5110,5.5100,5.5100,6
2010-02-16,10:45:00,5.5100,5.5100,5.5070,5.5070,8
2010-02-16,10:50:00,5.5030,5.5030,5.5000,5.5000,123
2010-02-16,11:00:00,5.5070,5.5070,5.5070,5.5070,1
2010-02-16,11:20:00,5.5100,5.5190,5.5100,5.5190,19
2010-02-16,11:25:00,5.5140,5.5140,5.5140,5.5140,1
2010-02-16,12:15:00,5.5140,5.5140,5.5140,5.5140,1
2010-02-16,12:20:00,5.5120,5.5120,5.5120,5.5120,3
2010-02-16,12:25:00,5.5160,5.5160,5.5160,5.5160,1
2010-02-16,12:30:00,5.5160,5.5160,5.5160,5.5160,2
2010-02-16,12:35:00,5.5160,5.5160,5.5160,5.5160,1
2010-02-16,12:40:00,5.5170,5.5170,5.5090,5.5110,12
2010-02-16,12:45:00,5.5080,5.5100,5.5080,5.5100,3
2010-02-16,12:50:00,5.5140,5.5160,5.5050,5.5090,23
2010-02-16,12:55:00,5.5130,5.5130,5.5120,5.5120,2
2010-02-16,13:00:00,5.5120,5.5130,5.5100,5.5100,5
2010-02-16,13:05:00,5.5100,5.5110,5.5100,5.5110,2
2010-02-16,13:10:00,5.5090,5.5090,5.5070,5.5080,3
2010-02-16,13:15:00,5.5080,5.5080,5.5080,5.5080,1
2010-02-16,13:25:00,5.5120,5.5130,5.5120,5.5130,2
2010-02-16,13:30:00,5.5140,5.5200,5.5140,5.5200,9
2010-02-16,13:35:00,5.5190,5.5200,5.5190,5.5200,2
2010-02-16,13:40:00,5.5220,5.5220,5.5200,5.5200,2
2010-02-16,13:45:00,5.5220,5.5220,5.5200,5.5200,2
2010-02-16,13:50:00,5.5220,5.5220,5.5200,5.5200,8
2010-02-16,13:55:00,5.5220,5.5240,5.5220,5.5220,10
2010-02-16,14:00:00,5.5230,5.5290,5.5230,5.5290,7
2010-02-16,14:05:00,5.5270,5.5270,5.5270,5.5270,1
2010-02-16,14:20:00,5.5300,5.5300,5.5300,5.5300,5
2010-02-16,14:25:00,5.5310,5.5310,5.5300,5.5300,3
2010-02-16,14:30:00,5.5280,5.5280,5.5260,5.5260,2
2010-02-16,15:00:00,5.5260,5.5260,5.5250,5.5250,2
2010-02-16,15:10:00,5.5260,5.5260,5.5250,5.5260,11
2010-02-16,15:15:00,5.5290,5.5290,5.5290,5.5290,5
2010-02-16,15:20:00,5.5260,5.5260,5.5260,5.5260,3
2010-02-16,15:25:00,5.5290,5.5290,5.5260,5.5260,6
2010-02-16,15:30:00,5.5270,5.5270,5.5260,5.5260,16
2010-02-16,15:35:00,5.5270,5.5270,5.5230,5.5230,7
2010-02-16,15:40:00,5.5230,5.5230,5.5230,5.5230,1
2010-02-16,15:45:00,5.5240,5.5240,5.5240,5.5240,1
2010-02-16,15:50:00,5.5290,5.5290,5.5290,5.5290,1
2010-02-16,15:55:00,5.5300,5.5450,5.5300,5.5380,34
2010-02-16,16:00:00,5.5410,5.5450,5.5410,5.5450,36
2010-02-16,16:05:00,5.5480,5.5500,5.5480,5.5480,41
2010-02-16,16:10:00,5.5430,5.5480,5.5420,5.5480,3
2010-02-16,16:15:00,5.5450,5.5480,5.5450,5.5450,13
2010-02-16,16:20:00,5.5450,5.5470,5.5430,5.5470,7
2010-02-16,16:25:00,5.5410,5.5450,5.5370,5.5450,12
2010-02-16,16:35:00,5.5380,5.5380,5.5370,5.5370,10
2010-02-16,16:40:00,5.5440,5.5440,5.5380,5.5410,3
2010-02-16,16:50:00,5.5410,5.5410,5.5410,5.5410,3
2010-02-16,16:55:00,5.5380,5.5480,5.5370,5.5480,21
2010-02-16,17:05:00,5.5380,5.5380,5.5370,5.5370,8
2010-02-16,17:10:00,5.5370,5.5370,5.5360,5.5360,8
2010-02-16,17:20:00,5.5380,5.5380,5.5380,5.5380,1
2010-02-16,17:25:00,5.5380,5.5380,5.5380,5.5380,4
2010-02-16,17:30:00,5.5360,5.5410,5.5360,5.5410,9
2010-02-16,17:35:00,5.5380,5.5380,5.5380,5.5380,3
2010-02-16,17:40:00,5.5380,5.5410,5.5370,5.5410,8
2010-02-16,17:45:00,5.5410,5.5410,5.5410,5.5410,1
2010-02-16,17:50:00,5.5390,5.5390,5.5390,5.5390,2
2010-02-16,17:55:00,5.5330,5.5420,5.5310,5.5420,10
2010-02-16,18:00:00,5.5300,5.5310,5.5150,5.5170,70
2010-02-16,18:05:00,5.5170,5.5210,5.5050,5.5050,89
2010-02-16,18:10:00,5.5070,5.5070,5.4920,5.4920,109
2010-02-16,18:15:00,5.4980,5.5090,5.4980,5.5090,11
2010-02-16,18:20:00,5.5120,5.5120,5.4950,5.4950,29
2010-02-16,18:25:00,5.5020,5.5020,5.4930,5.4930,29
2010-02-16,18:30:00,5.5020,5.5020,5.5020,5.5020,1
2010-02-16,18:35:00,5.5070,5.5100,5.5070,5.5100,3
2010-02-16,18:40:00,5.5060,5.5170,5.5050,5.5160,41
2010-02-16,18:45:00,5.5200,5.5210,5.5200,5.5200,6
2010-02-16,18:50:00,5.5200,5.5220,5.5200,5.5220,3
2010-02-16,18:55:00,5.5160,5.5480,5.5160,5.5350,54
2010-02-16,19:00:00,5.5320,5.5340,5.5270,5.5330,14
2010-02-16,19:05:00,5.5300,5.5350,5.5300,5.5310,13
2010-02-16,19:10:00,5.5350,5.5450,5.5310,5.5410,41
2010-02-16,19:15:00,5.5370,5.5410,5.5360,5.5410,9
2010-02-16,19:20:00,5.5370,5.5390,5.5300,5.5360,12
2010-02-16,19:30:00,5.5250,5.5270,5.5220,5.5270,5
2010-02-16,19:35:00,5.5320,5.5440,5.5320,5.5420,38
2010-02-16,19:40:00,5.5390,5.5440,5.5360,5.5420,48
2010-02-16,19:45:00,5.5400,5.5450,5.5400,5.5440,15
2010-02-16,19:50:00,5.5450,5.5460,5.5450,5.5460,5
2010-02-16,19:55:00,5.5420,5.5560,5.5420,5.5500,140
2010-02-16,20:00:00,5.5500,5.5600,5.5460,5.5500,108
2010-02-16,20:05:00,5.5500,5.5600,5.5500,5.5550,120
2010-02-16,20:10:00,5.5550,5.5560,5.5460,5.5460,85
2010-02-16,20:15:00,5.5490,5.5550,5.5460,5.5480,17
2010-02-16,20:20:00,5.5490,5.5490,5.5420,5.5430,56
2010-02-16,20:25:00,5.5430,5.5500,5.5310,5.5400,21
2010-02-16,20:30:00,5.5320,5.5380,5.5300,5.5310,44
2010-02-16,20:35:00,5.5310,5.5390,5.5270,5.5320,49
2010-02-16,20:40:00,5.5320,5.5400,5.5270,5.5400,88
2010-02-16,20:45:00,5.5390,5.5390,5.5300,5.5300,37
2010-02-16,20:50:00,5.5310,5.5350,5.5300,5.5300,91
2010-02-16,20:55:00,5.5310,5.5310,5.5080,5.5140,414
2010-02-16,21:00:00,5.5150,5.5220,5.5040,5.5210,137
2010-02-16,21:05:00,5.5170,5.5210,5.5110,5.5110,115
2010-02-16,21:10:00,5.5110,5.5220,5.5060,5.5060,88
2010-02-16,21:15:00,5.5060,5.5100,5.4830,5.4850,252
2010-02-16,21:20:00,5.4830,5.5060,5.4830,5.4990,168
2010-02-16,21:25:00,5.5000,5.5200,5.4910,5.5150,245
2010-02-16,21:30:00,5.5150,5.5210,5.5130,5.5210,151
2010-02-16,21:35:00,5.5220,5.5460,5.5120,5.5380,895
2010-02-16,21:40:00,5.5370,5.5400,5.5090,5.5160,407
2010-02-16,21:45:00,5.5160,5.5230,5.5080,5.5090,382
2010-02-16,21:50:00,5.5100,5.5190,5.5010,5.5090,407
2010-02-16,21:55:00,5.5100,5.5250,5.5100,5.5240,234
2010-02-16,22:00:00,5.5240,5.5500,5.5140,5.5340,1793
2010-02-16,22:05:00,5.5370,5.5470,5.5280,5.5300,1103
2010-02-16,22:10:00,5.5280,5.5370,5.5100,5.5130,657
2010-02-16,22:15:00,5.5140,5.5170,5.4920,5.5140,877
2010-02-16,22:20:00,5.5130,5.5130,5.4930,5.4980,697
2010-02-16,22:25:00,5.4970,5.5140,5.4920,5.4960,535
2010-02-16,22:30:00,5.4940,5.5080,5.4840,5.5000,1560
2010-02-16,22:35:00,5.5000,5.5000,5.4760,5.4810,1365
2010-02-16,22:40:00,5.4800,5.4810,5.4560,5.4620,2576
2010-02-16,22:45:00,5.4620,5.4790,5.4590,5.4620,998
2010-02-16,22:50:00,5.4630,5.4890,5.4630,5.4810,769
2010-02-16,22:55:00,5.4800,5.4890,5.4780,5.4800,554
2010-02-16,23:00:00,5.4800,5.4840,5.4670,5.4690,698
2010-02-16,23:05:00,5.4680,5.4710,5.4510,5.4530,832
2010-02-16,23:10:00,5.4530,5.4740,5.4400,5.4720,1202
2010-02-16,23:15:00,5.4740,5.4920,5.4700,5.4770,1190
2010-02-16,23:20:00,5.4770,5.4840,5.4680,5.4710,468
2010-02-16,23:25:00,5.4700,5.4980,5.4700,5.4980,687
2010-02-16,23:30:00,5.4960,5.5160,5.4940,5.5040,1484
2010-02-16,23:35:00,5.5040,5.5230,5.5030,5.5190,1207
2010-02-16,23:40:00,5.5210,5.5280,5.5100,5.5160,871
2010-02-16,23:45:00,5.5180,5.5210,5.5020,5.5090,875
2010-02-16,23:50:00,5.5100,5.5120,5.4910,5.4970,745
2010-02-16,23:55:00,5.4980,5.5120,5.4880,5.5020,612
2010-02-17,00:00:00,5.5010,5.5040,5.4920,5.4950,550
2010-02-17,00:05:00,5.4950,5.4980,5.4850,5.4950,359
2010-02-17,00:10:00,5.4960,5.5080,5.4910,5.5040,453
2010-02-17,00:15:00,5.5050,5.5150,5.5010,5.5020,580
2010-02-17,00:20:00,5.5030,5.5040,5.4720,5.4760,997
2010-02-17,00:25:00,5.4760,5.4810,5.4670,5.4750,633
2010-02-17,00:30:00,5.4730,5.4730,5.4350,5.4480,1593
2010-02-17,00:35:00,5.4470,5.4570,5.4420,5.4470,678
2010-02-17,00:40:00,5.4440,5.4630,5.4430,5.4600,694
2010-02-17,00:45:00,5.4590,5.4600,5.4410,5.4430,479
2010-02-17,00:50:00,5.4450,5.4480,5.4060,5.4090,2628
2010-02-17,00:55:00,5.4090,5.4130,5.3920,5.4100,2189
2010-02-17,01:00:00,5.4080,5.4130,5.3920,5.4120,1369
2010-02-17,01:05:00,5.4120,5.4130,5.3900,5.4070,917
2010-02-17,01:10:00,5.4060,5.4150,5.3810,5.4140,1313
2010-02-17,01:15:00,5.4130,5.4140,5.3910,5.3970,940
2010-02-17,01:20:00,5.3970,5.3970,5.3820,5.3840,849
2010-02-17,01:25:00,5.3840,5.3840,5.3590,5.3730,3182
2010-02-17,01:30:00,5.3700,5.3790,5.3670,5.3750,700
2010-02-17,01:35:00,5.3760,5.3800,5.3730,5.3790,332
2010-02-17,01:40:00,5.3790,5.3960,5.3760,5.3950,713
2010-02-17,01:45:00,5.3940,5.3940,5.3850,5.3920,341
2010-02-17,01:50:00,5.3910,5.3920,5.3860,5.3870,163
2010-02-17,01:55:00,5.3860,5.3880,5.3770,5.3820,372
2010-02-17,02:00:00,5.3820,5.4010,5.3800,5.3930,549
2010-02-17,02:05:00,5.3950,5.4040,5.3920,5.3970,353
2010-02-17,02:10:00,5.3970,5.3990,5.3870,5.3950,341
2010-02-17,02:15:00,5.3930,5.3950,5.3790,5.3790,264
2010-02-17,02:20:00,5.3790,5.3880,5.3760,5.3830,391
2010-02-17,02:25:00,5.3820,5.3860,5.3760,5.3770,573
2010-02-17,02:30:00,5.3770,5.3840,5.3760,5.3800,273
2010-02-17,02:35:00,5.3820,5.3820,5.3570,5.3630,1124
2010-02-17,02:40:00,5.3620,5.3700,5.3520,5.3630,1118
2010-02-17,02:45:00,5.3620,5.3620,5.3510,5.3580,853
2010-02-17,02:50:00,5.3560,5.3610,5.3510,5.3600,847
2010-02-17,02:55:00,5.3600,5.3640,5.3350,5.3370,1765
2010-02-17,03:00:00,5.3380,5.3400,5.3200,5.3360,1990
2010-02-17,03:05:00,5.3360,5.3360,5.3270,5.3360,1044
2010-02-17,03:10:00,5.3360,5.3380,5.3310,5.3320,442
2010-02-17,03:15:00,5.3320,5.3490,5.3230,5.3230,1512
2010-02-17,03:20:00,5.3240,5.3330,5.3110,5.3250,1533
2010-02-17,03:25:00,5.3250,5.3290,5.3050,5.3100,2385
2010-02-17,03:30:00,5.3110,5.3280,5.3110,5.3160,878
2010-02-17,03:35:00,5.3160,5.3230,5.3100,5.3200,188
2010-02-17,03:40:00,5.3200,5.3250,5.3190,5.3250,109
2010-02-17,03:45:00,5.3250,5.3260,5.3210,5.3220,152
2010-02-17,03:50:00,5.3230,5.3250,5.3210,5.3250,80
2010-02-17,03:55:00,5.3250,5.3290,5.3250,5.3270,168
2010-02-17,04:00:00,5.3270,5.3360,5.3250,5.3340,336
2010-02-17,04:05:00,5.3340,5.3380,5.3100,5.3350,162
2010-02-17,04:10:00,5.3350,5.3380,5.3320,5.3340,191
2010-02-17,04:15:00,5.3340,5.3350,5.3290,5.3290,141
2010-02-17,04:20:00,5.3290,5.3330,5.3280,5.3310,36
2010-02-17,04:25:00,5.3300,5.3330,5.3260,5.3280,117
2010-02-17,04:30:00,5.3260,5.3270,5.3180,5.3230,147
2010-02-17,04:35:00,5.3260,5.3340,5.3230,5.3320,97
2010-02-17,04:40:00,5.3340,5.3390,5.3330,5.3380,79
2010-02-17,04:45:00,5.3370,5.3480,5.3370,5.3480,128
2010-02-17,04:50:00,5.3460,5.3540,5.3450,5.3470,111
2010-02-17,04:55:00,5.3460,5.3540,5.3430,5.3540,83
2010-02-17,05:00:00,5.3540,5.3550,5.3480,5.3500,52
2010-02-17,05:05:00,5.3480,5.3490,5.3430,5.3430,17
2010-02-17,05:10:00,5.3470,5.3470,5.3440,5.3440,19
2010-02-17,05:15:00,5.3470,5.3470,5.3440,5.3450,8
2010-02-17,05:20:00,5.3430,5.3430,5.3330,5.3400,23
2010-02-17,05:25:00,5.3400,5.3400,5.3280,5.3320,67
2010-02-17,05:30:00,5.3280,5.3330,5.3280,5.3300,11
2010-02-17,05:35:00,5.3300,5.3310,5.3100,5.3280,11
2010-02-17,05:40:00,5.3360,5.3430,5.3360,5.3360,33
2010-02-17,05:45:00,5.3380,5.3380,5.3300,5.3310,9
2010-02-17,05:50:00,5.3370,5.3410,5.3370,5.3400,10
2010-02-17,05:55:00,5.3440,5.3450,5.3380,5.3380,22
2010-02-17,06:00:00,5.3400,5.3430,5.3390,5.3420,44
2010-02-17,06:05:00,5.3420,5.3420,5.3400,5.3400,5
2010-02-17,06:10:00,5.3400,5.3400,5.3400,5.3400,1
2010-02-17,06:20:00,5.3100,5.3100,5.3100,5.3100,1
2010-02-17,07:00:00,5.3500,5.3580,5.3390,5.3550,69
2010-02-17,07:20:00,5.3570,5.3570,5.3570,5.3570,3
2010-02-17,07:30:00,5.3570,5.3670,5.3570,5.3600,18
2010-02-17,07:35:00,5.3670,5.3680,5.3670,5.3680,3
2010-02-17,07:40:00,5.3650,5.3670,5.3640,5.3640,5
2010-02-17,07:45:00,5.3650,5.3650,5.3630,5.3630,5
2010-02-17,07:50:00,5.3680,5.3680,5.3650,5.3650,5
2010-02-17,07:55:00,5.3680,5.3680,5.3680,5.3680,1
2010-02-17,08:05:00,5.3670,5.3670,5.3670,5.3670,1
2010-02-17,08:10:00,5.3630,5.3630,5.3630,5.3630,1
2010-02-17,08:15:00,5.3660,5.3660,5.3640,5.3640,2
2010-02-17,08:20:00,5.3630,5.3630,5.3630,5.3630,1
2010-02-17,08:25:00,5.3640,5.3640,5.3590,5.3590,3
2010-02-17,08:45:00,5.3560,5.3640,5.3550,5.3640,3
2010-02-17,08:50:00,5.3550,5.3550,5.3550,5.3550,10
2010-02-17,09:00:00,5.3580,5.3580,5.3580,5.3580,1
2010-02-17,09:10:00,5.3580,5.3580,5.3570,5.3570,2
2010-02-17,09:15:00,5.3580,5.3580,5.3580,5.3580,2
2010-02-17,09:25:00,5.3620,5.3620,5.3600,5.3600,17
2010-02-17,09:30:00,5.3620,5.3620,5.3600,5.3600,10
2010-02-17,09:35:00,5.3590,5.3600,5.3580,5.3600,6
2010-02-17,09:40:00,5.3600,5.3600,5.3580,5.3580,4
2010-02-17,09:45:00,5.3560,5.3560,5.3550,5.3550,3
2010-02-17,09:50:00,5.3600,5.3600,5.3530,5.3530,2
2010-02-17,10:00:00,5.3560,5.3660,5.3560,5.3650,27
2010-02-17,10:05:00,5.3650,5.3690,5.3650,5.3690,11
2010-02-17,10:10:00,5.3670,5.3680,5.3670,5.3680,4
2010-02-17,10:30:00,5.3620,5.3650,5.3590,5.3590,7
2010-02-17,10:35:00,5.3510,5.3510,5.3510,5.3510,10
2010-02-17,11:25:00,5.3560,5.3560,5.3550,5.3550,2
2010-02-17,11:45:00,5.3640,5.3640,5.3640,5.3640,1
2010-02-17,11:55:00,5.3610,5.3610,5.3610,5.3610,1
2010-02-17,12:30:00,5.3630,5.3740,5.3630,5.3720,104
2010-02-17,12:35:00,5.3680,5.3710,5.3680,5.3690,8
2010-02-17,12:40:00,5.3710,5.3750,5.3710,5.3730,60
2010-02-17,12:45:00,5.3710,5.3710,5.3520,5.3520,20
2010-02-17,12:50:00,5.3590,5.3600,5.3540,5.3540,6
2010-02-17,12:55:00,5.3530,5.3600,5.3530,5.3570,6
2010-02-17,13:00:00,5.3620,5.3620,5.3590,5.3600,6
2010-02-17,13:05:00,5.3630,5.3630,5.3630,5.3630,3
2010-02-17,13:15:00,5.3680,5.3680,5.3680,5.3680,1
2010-02-17,13:20:00,5.3700,5.3700,5.3700,5.3700,1
2010-02-17,13:25:00,5.3670,5.3670,5.3670,5.3670,2
2010-02-17,13:35:00,5.3620,5.3630,5.3610,5.3610,11
2010-02-17,13:45:00,5.3640,5.3640,5.3640,5.3640,1
2010-02-17,14:05:00,5.3680,5.3680,5.3680,5.3680,1
2010-02-17,14:15:00,5.3680,5.3680,5.3680,5.3680,1
2010-02-17,14:20:00,5.3650,5.3650,5.3650,5.3650,5
2010-02-17,14:25:00,5.3640,5.3640,5.3640,5.3640,1
2010-02-17,14:40:00,5.3650,5.3650,5.3630,5.3630,8
2010-02-17,14:45:00,5.3700,5.3740,5.3690,5.3710,9
2010-02-17,14:50:00,5.3690,5.3690,5.3690,5.3690,1
2010-02-17,14:55:00,5.3670,5.3670,5.3670,5.3670,1
2010-02-17,15:00:00,5.3720,5.3720,5.3720,5.3720,1
2010-02-17,15:05:00,5.3720,5.3720,5.3720,5.3720,1
2010-02-17,15:15:00,5.3740,5.3740,5.3690,5.3690,4
2010-02-17,15:20:00,5.3670,5.3670,5.3600,5.3600,25
2010-02-17,15:25:00,5.3650,5.3650,5.3640,5.3650,10
2010-02-17,15:30:00,5.3650,5.3650,5.3650,5.3650,1
2010-02-17,15:40:00,5.3640,5.3650,5.3640,5.3650,6
2010-02-17,15:45:00,5.3650,5.3650,5.3650,5.3650,20
2010-02-17,15:50:00,5.3650,5.3650,5.3650,5.3650,2
2010-02-17,15:55:00,5.3620,5.3650,5.3620,5.3650,4
2010-02-17,16:00:00,5.3650,5.3710,5.3650,5.3690,21
2010-02-17,16:05:00,5.3740,5.3760,5.3740,5.3750,31
2010-02-17,16:10:00,5.3710,5.3740,5.3710,5.3740,12
2010-02-17,16:15:00,5.3750,5.3780,5.3750,5.3780,45
2010-02-17,16:20:00,5.3780,5.3780,5.3780,5.3780,1
2010-02-17,16:25:00,5.3760,5.3760,5.3690,5.3710,39
2010-02-17,16:30:00,5.3690,5.3690,5.3660,5.3660,8
2010-02-17,16:35:00,5.3680,5.3700,5.3640,5.3700,18
2010-02-17,16:45:00,5.3700,5.3720,5.3700,5.3720,6
2010-02-17,16:55:00,5.3710,5.3710,5.3680,5.3700,7
2010-02-17,17:00:00,5.3760,5.3820,5.3760,5.3800,82
2010-02-17,17:05:00,5.3770,5.3810,5.3770,5.3800,10
2010-02-17,17:10:00,5.3820,5.3820,5.3780,5.3780,39
2010-02-17,17:15:00,5.3800,5.3800,5.3780,5.3780,11
2010-02-17,17:20:00,5.3800,5.3800,5.3780,5.3780,5
2010-02-17,17:25:00,5.3700,5.3720,5.3700,5.3710,7
2010-02-17,17:30:00,5.3660,5.3720,5.3660,5.3720,4
2010-02-17,17:40:00,5.3710,5.3710,5.3700,5.3700,3
2010-02-17,17:50:00,5.3750,5.3770,5.3750,5.3770,6
2010-02-17,17:55:00,5.3790,5.3800,5.3740,5.3750,11
2010-02-17,18:00:00,5.3750,5.3750,5.3720,5.3750,8
2010-02-17,18:05:00,5.3780,5.3780,5.3720,5.3720,4
2010-02-17,18:10:00,5.3700,5.3700,5.3690,5.3690,20
2010-02-17,18:15:00,5.3700,5.3700,5.3680,5.3690,4
2010-02-17,18:20:00,5.3700,5.3730,5.3680,5.3680,10
2010-02-17,18:40:00,5.3740,5.3800,5.3740,5.3800,23
2010-02-17,18:45:00,5.3820,5.3820,5.3790,5.3790,7
2010-02-17,18:50:00,5.3800,5.3800,5.3760,5.3760,8
2010-02-17,18:55:00,5.3760,5.3760,5.3760,5.3760,3
2010-02-17,19:00:00,5.3760,5.3760,5.3740,5.3760,4
2010-02-17,19:05:00,5.3760,5.3760,5.3710,5.3760,19
2010-02-17,19:10:00,5.3760,5.3760,5.3680,5.3710,19
2010-02-17,19:15:00,5.3680,5.3720,5.3670,5.3670,11
2010-02-17,19:20:00,5.3650,5.3670,5.3640,5.3660,12
2010-02-17,19:25:00,5.3650,5.3670,5.3610,5.3670,28
2010-02-17,19:30:00,5.3670,5.3670,5.3600,5.3600,24
2010-02-17,19:35:00,5.3650,5.3650,5.3610,5.3610,10
2010-02-17,19:40:00,5.3610,5.3610,5.3610,5.3610,1
2010-02-17,19:50:00,5.3610,5.3640,5.3570,5.3570,110
2010-02-17,19:55:00,5.3570,5.3650,5.3540,5.3580,133
2010-02-17,20:00:00,5.3590,5.3600,5.3560,5.3600,9
2010-02-17,20:05:00,5.3610,5.3640,5.3510,5.3520,69
2010-02-17,20:10:00,5.3530,5.3620,5.3520,5.3620,33
2010-02-17,20:15:00,5.3630,5.3730,5.3630,5.3730,31
2010-02-17,20:20:00,5.3660,5.3660,5.3650,5.3650,7
2010-02-17,20:25:00,5.3690,5.3780,5.3690,5.3750,15
2010-02-17,20:30:00,5.3750,5.3770,5.3690,5.3690,11
2010-02-17,20:35:00,5.3660,5.3770,5.3660,5.3750,10
2010-02-17,20:40:00,5.3740,5.3760,5.3490,5.3560,137
2010-02-17,20:45:00,5.3560,5.3590,5.3360,5.3510,185
2010-02-17,20:50:00,5.3500,5.3530,5.3420,5.3420,58
2010-02-17,20:55:00,5.3420,5.3450,5.3340,5.3350,112
2010-02-17,21:00:00,5.3380,5.3400,5.3290,5.3380,165
2010-02-17,21:05:00,5.3380,5.3500,5.3320,5.3480,142
2010-02-17,21:10:00,5.3470,5.3510,5.3420,5.3470,86
2010-02-17,21:15:00,5.3460,5.3460,5.3130,5.3360,307
2010-02-17,21:20:00,5.3350,5.3390,5.3130,5.3270,234
2010-02-17,21:25:00,5.3260,5.3420,5.3230,5.3380,191
2010-02-17,21:30:00,5.3380,5.3390,5.3100,5.3290,347
2010-02-17,21:35:00,5.3280,5.3330,5.3080,5.3110,413
2010-02-17,21:40:00,5.3120,5.3180,5.3020,5.3150,388
2010-02-17,21:45:00,5.3150,5.3200,5.3040,5.3100,249
2010-02-17,21:50:00,5.3130,5.3250,5.3000,5.3200,604
2010-02-17,21:55:00,5.3200,5.3280,5.3190,5.3240,353
2010-02-17,22:00:00,5.3260,5.3420,5.3060,5.3240,1866
2010-02-17,22:05:00,5.3240,5.3270,5.2750,5.2890,1676
2010-02-17,22:10:00,5.2880,5.2970,5.2740,5.2910,1144
2010-02-17,22:15:00,5.2910,5.2970,5.2750,5.2890,919
2010-02-17,22:20:00,5.2890,5.2950,5.2850,5.2910,537
2010-02-17,22:25:00,5.2920,5.3020,5.2880,5.2940,480
2010-02-17,22:30:00,5.2940,5.3260,5.2940,5.3140,1549
2010-02-17,22:35:00,5.3150,5.3300,5.3130,5.3220,908
2010-02-17,22:40:00,5.3240,5.3250,5.3050,5.3080,772
2010-02-17,22:45:00,5.3070,5.3280,5.3020,5.3230,555
2010-02-17,22:50:00,5.3230,5.3240,5.3100,5.3210,1046
2010-02-17,22:55:00,5.3220,5.3530,5.3180,5.3470,1761
2010-02-17,23:00:00,5.3470,5.3600,5.3310,5.3330,2015
2010-02-17,23:05:00,5.3310,5.3530,5.3270,5.3490,693
2010-02-17,23:10:00,5.3480,5.3620,5.3410,5.3490,908
2010-02-17,23:15:00,5.3480,5.3590,5.3420,5.3490,569
2010-02-17,23:20:00,5.3490,5.3530,5.3320,5.3350,592
2010-02-17,23:25:00,5.3350,5.3400,5.3210,5.3310,727
2010-02-17,23:30:00,5.3320,5.3380,5.3230,5.3320,604
2010-02-17,23:35:00,5.3320,5.3350,5.3230,5.3280,305
2010-02-17,23:40:00,5.3260,5.3450,5.3220,5.3390,436
2010-02-17,23:45:00,5.3400,5.3500,5.3380,5.3500,458
2010-02-17,23:50:00,5.3500,5.3580,5.3350,5.3360,791
2010-02-17,23:55:00,5.3350,5.3740,5.3340,5.3570,1840
2010-02-18,00:00:00,5.3550,5.3750,5.3550,5.3590,1436
2010-02-18,00:05:00,5.3580,5.3650,5.3560,5.3600,369
2010-02-18,00:10:00,5.3600,5.3600,5.3430,5.3440,652
2010-02-18,00:15:00,5.3450,5.3540,5.3420,5.3510,424
2010-02-18,00:20:00,5.3490,5.3630,5.3470,5.3590,404
2010-02-18,00:25:00,5.3580,5.3650,5.3490,5.3640,504
2010-02-18,00:30:00,5.3630,5.3800,5.3520,5.3760,1244
2010-02-18,00:35:00,5.3750,5.3930,5.3700,5.3760,1833
2010-02-18,00:40:00,5.3760,5.3890,5.3750,5.3850,557
2010-02-18,00:45:00,5.3840,5.4000,5.3830,5.3900,1030
2010-02-18,00:50:00,5.3900,5.4080,5.3870,5.3910,1083
2010-02-18,00:55:00,5.3910,5.3910,5.3730,5.3780,782
2010-02-18,01:00:00,5.3770,5.3960,5.3770,5.3950,772
2010-02-18,01:05:00,5.3960,5.4060,5.3910,5.4050,577
2010-02-18,01:10:00,5.4050,5.4140,5.3910,5.4070,794
2010-02-18,01:15:00,5.4080,5.4120,5.4020,5.4060,906
2010-02-18,01:20:00,5.4050,5.4070,5.3890,5.3950,573
2010-02-18,01:25:00,5.3950,5.3980,5.3900,5.3950,363
2010-02-18,01:30:00,5.3950,5.3970,5.3750,5.3790,652
2010-02-18,01:35:00,5.3800,5.3820,5.3740,5.3750,468
2010-02-18,01:40:00,5.3760,5.3760,5.3700,5.3700,285
2010-02-18,01:45:00,5.3710,5.3770,5.3640,5.3750,533
2010-02-18,01:50:00,5.3750,5.3760,5.3650,5.3660,231
2010-02-18,01:55:00,5.3650,5.3720,5.3650,5.3720,144
2010-02-18,02:00:00,5.3710,5.3770,5.3600,5.3670,447
2010-02-18,02:05:00,5.3670,5.3720,5.3640,5.3710,235
2010-02-18,02:10:00,5.3700,5.3750,5.3620,5.3670,325
2010-02-18,02:15:00,5.3670,5.3800,5.3640,5.3720,269
2010-02-18,02:20:00,5.3720,5.3750,5.3630,5.3680,240
2010-02-18,02:25:00,5.3690,5.3900,5.3690,5.3870,488
2010-02-18,02:30:00,5.3850,5.3970,5.3850,5.3920,446
2010-02-18,02:35:00,5.3910,5.3950,5.3850,5.3890,260
2010-02-18,02:40:00,5.3880,5.3930,5.3870,5.3900,210
2010-02-18,02:45:00,5.3890,5.3980,5.3890,5.3980,411
2010-02-18,02:50:00,5.3990,5.3990,5.3820,5.3930,362
2010-02-18,02:55:00,5.3910,5.3930,5.3730,5.3870,343
2010-02-18,03:00:00,5.3880,5.3910,5.3670,5.3770,639
2010-02-18,03:05:00,5.3770,5.3780,5.3640,5.3650,490
2010-02-18,03:10:00,5.3650,5.3690,5.3560,5.3650,801
2010-02-18,03:15:00,5.3650,5.3680,5.3590,5.3600,334
2010-02-18,03:20:00,5.3600,5.3710,5.3580,5.3710,811
2010-02-18,03:25:00,5.3700,5.3920,5.3680,5.3880,873
2010-02-18,03:30:00,5.3870,5.3920,5.3850,5.3910,523
2010-02-18,03:35:00,5.3910,5.3910,5.3860,5.3870,64
2010-02-18,03:40:00,5.3870,5.3880,5.3850,5.3880,131
2010-02-18,03:45:00,5.3870,5.3950,5.3870,5.3920,155
2010-02-18,03:50:00,5.3930,5.3960,5.3900,5.3910,110
2010-02-18,03:55:00,5.3900,5.3930,5.3880,5.3880,31
2010-02-18,04:00:00,5.3890,5.3940,5.3860,5.3930,82
2010-02-18,04:05:00,5.3860,5.3950,5.3860,5.3880,84
2010-02-18,04:10:00,5.3860,5.3890,5.3750,5.3770,187
2010-02-18,04:15:00,5.3770,5.3780,5.3750,5.3780,68
2010-02-18,04:20:00,5.3770,5.3780,5.3760,5.3760,9
2010-02-18,04:25:00,5.3780,5.3790,5.3760,5.3780,8
2010-02-18,04:30:00,5.3790,5.3820,5.3760,5.3770,144
2010-02-18,04:35:00,5.3770,5.3790,5.3760,5.3780,32
2010-02-18,04:40:00,5.3780,5.3800,5.3760,5.3790,31
2010-02-18,04:45:00,5.3790,5.3810,5.3770,5.3790,152
2010-02-18,04:50:00,5.3790,5.3790,5.3760,5.3770,27
2010-02-18,04:55:00,5.3770,5.3800,5.3750,5.3760,58
2010-02-18,05:00:00,5.3750,5.3830,5.3740,5.3780,101
2010-02-18,05:05:00,5.3830,5.3830,5.3830,5.3830,1
2010-02-18,05:10:00,5.3840,5.3840,5.3750,5.3800,11
2010-02-18,05:15:00,5.3800,5.3830,5.3730,5.3770,25
2010-02-18,05:20:00,5.3760,5.3800,5.3760,5.3800,9
2010-02-18,05:25:00,5.3790,5.3790,5.3760,5.3760,4
2010-02-18,05:30:00,5.3800,5.3810,5.3800,5.3810,4
2010-02-18,05:35:00,5.3850,5.3860,5.3850,5.3860,26
2010-02-18,05:40:00,5.3860,5.3880,5.3820,5.3840,16
2010-02-18,05:45:00,5.3860,5.3860,5.3840,5.3840,3
2010-02-18,05:50:00,5.3850,5.3890,5.3830,5.3830,24
2010-02-18,05:55:00,5.3820,5.3850,5.3820,5.3840,8
2010-02-18,06:00:00,5.3900,5.3900,5.3870,5.3870,19
2010-02-18,06:05:00,5.3920,5.3930,5.3840,5.3840,6
2010-02-18,06:10:00,5.3870,5.3870,5.3830,5.3830,35
2010-02-18,06:25:00,5.3860,5.3860,5.3860,5.3860,1
2010-02-18,07:00:00,5.3860,5.3920,5.3760,5.3760,13
2010-02-18,07:05:00,5.3820,5.3820,5.3820,5.3820,1
2010-02-18,07:10:00,5.3850,5.3860,5.3850,5.3860,3
2010-02-18,07:20:00,5.3880,5.3950,5.3880,5.3950,16
2010-02-18,07:25:00,5.3950,5.4100,5.3940,5.4040,165
2010-02-18,07:45:00,5.3990,5.4130,5.3990,5.4130,11
2010-02-18,07:55:00,5.4090,5.4090,5.4090,5.4090,3
2010-02-18,08:00:00,5.4090,5.4090,5.4090,5.4090,1
2010-02-18,08:05:00,5.3890,5.4090,5.3890,5.4090,20
2010-02-18,08:10:00,5.4100,5.4100,5.4100,5.4100,1
2010-02-18,08:25:00,5.4110,5.4110,5.4110,5.4110,1
2010-02-18,08:30:00,5.4080,5.4080,5.3950,5.3950,8
2010-02-18,08:35:00,5.4040,5.4100,5.4040,5.4100,4
2010-02-18,09:10:00,5.4040,5.4040,5.4040,5.4040,1
2010-02-18,09:15:00,5.4050,5.4050,5.4050,5.4050,1
2010-02-18,09:30:00,5.4050,5.4050,5.4050,5.4050,1
2010-02-18,09:35:00,5.4010,5.4110,5.4010,5.4100,5
2010-02-18,10:10:00,5.4040,5.4040,5.4030,5.4030,12
2010-02-18,10:15:00,5.4070,5.4080,5.4070,5.4080,4
2010-02-18,10:20:00,5.4130,5.4190,5.4130,5.4140,20
2010-02-18,10:25:00,5.4150,5.4160,5.4150,5.4160,3
2010-02-18,10:30:00,5.4120,5.4120,5.4120,5.4120,1
2010-02-18,10:35:00,5.4120,5.4120,5.4110,5.4110,11
2010-02-18,10:50:00,5.4110,5.4110,5.4110,5.4110,1
2010-02-18,11:00:00,5.4160,5.4160,5.4160,5.4160,2
2010-02-18,11:05:00,5.4100,5.4100,5.4100,5.4100,1
2010-02-18,11:15:00,5.4100,5.4100,5.4100,5.4100,1
2010-02-18,11:20:00,5.4100,5.4100,5.4100,5.4100,1
2010-02-18,11:50:00,5.4050,5.4050,5.4030,5.4030,6
2010-02-18,11:55:00,5.4040,5.4080,5.4040,5.4080,2
2010-02-18,12:05:00,5.4020,5.4020,5.4020,5.4020,1
2010-02-18,12:10:00,5.4010,5.4010,5.4010,5.4010,1
2010-02-18,12:15:00,5.4050,5.4050,5.4050,5.4050,1
2010-02-18,12:20:00,5.4010,5.4010,5.3970,5.3980,13
2010-02-18,12:25:00,5.3960,5.3960,5.3960,5.3960,1
2010-02-18,12:30:00,5.3930,5.3930,5.3890,5.3890,6
2010-02-18,12:35:00,5.3910,5.3910,5.3910,5.3910,1
2010-02-18,12:40:00,5.3930,5.3940,5.3900,5.3940,9
2010-02-18,12:50:00,5.3900,5.3900,5.3860,5.3880,13
2010-02-18,12:55:00,5.3890,5.3890,5.3890,5.3890,1
2010-02-18,13:00:00,5.3860,5.3860,5.3860,5.3860,1
2010-02-18,13:05:00,5.3860,5.3860,5.3850,5.3850,8
2010-02-18,13:10:00,5.3850,5.3850,5.3850,5.3850,1
2010-02-18,13:25:00,5.3870,5.3870,5.3800,5.3800,19
2010-02-18,13:30:00,5.3820,5.3820,5.3800,5.3800,11
2010-02-18,13:35:00,5.3810,5.3820,5.3810,5.3820,2
2010-02-18,13:40:00,5.3800,5.3800,5.3800,5.3800,5
2010-02-18,13:45:00,5.3810,5.3810,5.3780,5.3810,10
2010-02-18,13:50:00,5.3770,5.3770,5.3750,5.3760,8
2010-02-18,13:55:00,5.3770,5.3770,5.3770,5.3770,2
2010-02-18,14:10:00,5.3800,5.3800,5.3800,5.3800,1
2010-02-18,14:20:00,5.3820,5.3820,5.3820,5.3820,1
2010-02-18,14:25:00,5.3820,5.3820,5.3820,5.3820,1
2010-02-18,14:50:00,5.3760,5.3760,5.3760,5.3760,10
2010-02-18,15:15:00,5.3760,5.3760,5.3750,5.3750,3
2010-02-18,15:20:00,5.3770,5.3770,5.3760,5.3760,4
2010-02-18,15:30:00,5.3790,5.3820,5.3790,5.3820,3
2010-02-18,15:35:00,5.3820,5.3820,5.3810,5.3810,2
2010-02-18,15:40:00,5.3820,5.3820,5.3820,5.3820,1
2010-02-18,15:45:00,5.3780,5.3780,5.3760,5.3760,2
2010-02-18,15:50:00,5.3800,5.3820,5.3800,5.3820,2
2010-02-18,16:00:00,5.3820,5.3820,5.3770,5.3800,6
2010-02-18,16:05:00,5.3780,5.3780,5.3780,5.3780,1
2010-02-18,16:15:00,5.3770,5.3770,5.3770,5.3770,8
2010-02-18,16:20:00,5.3780,5.3780,5.3760,5.3760,8
2010-02-18,16:25:00,5.3780,5.3800,5.3770,5.3790,12
2010-02-18,16:30:00,5.3770,5.3820,5.3750,5.3800,12
2010-02-18,16:35:00,5.3810,5.3870,5.3800,5.3870,11
2010-02-18,16:40:00,5.3880,5.3880,5.3860,5.3870,7
2010-02-18,16:45:00,5.3870,5.3870,5.3750,5.3800,65
2010-02-18,16:50:00,5.3790,5.3790,5.3780,5.3790,7
2010-02-18,16:55:00,5.3800,5.3800,5.3700,5.3750,31
2010-02-18,17:00:00,5.3740,5.3750,5.3730,5.3740,9
2010-02-18,17:05:00,5.3750,5.3760,5.3740,5.3760,7
2010-02-18,17:10:00,5.3780,5.3780,5.3780,5.3780,2
2010-02-18,17:15:00,5.3770,5.3770,5.3730,5.3730,2
2010-02-18,17:20:00,5.3710,5.3710,5.3700,5.3700,10
2010-02-18,17:30:00,5.3690,5.3690,5.3670,5.3670,8
2010-02-18,17:40:00,5.3680,5.3700,5.3670,5.3700,5
2010-02-18,17:45:00,5.3690,5.3690,5.3670,5.3670,2
2010-02-18,17:50:00,5.3690,5.3700,5.3690,5.3690,40
2010-02-18,17:55:00,5.3700,5.3700,5.3700,5.3700,5
2010-02-18,18:00:00,5.3700,5.3720,5.3700,5.3700,8
2010-02-18,18:05:00,5.3730,5.3730,5.3690,5.3690,7
2010-02-18,18:10:00,5.3690,5.3690,5.3670,5.3670,5
2010-02-18,18:15:00,5.3680,5.3680,5.3670,5.3670,3
2010-02-18,18:20:00,5.3650,5.3660,5.3650,5.3650,11
2010-02-18,18:25:00,5.3710,5.3740,5.3710,5.3740,2
2010-02-18,18:30:00,5.3710,5.3710,5.3710,5.3710,1
2010-02-18,18:35:00,5.3750,5.3780,5.3690,5.3690,13
2010-02-18,18:40:00,5.3660,5.3700,5.3660,5.3700,6
2010-02-18,18:45:00,5.3710,5.3760,5.3700,5.3700,8
2010-02-18,18:50:00,5.3750,5.3750,5.3750,5.3750,1
2010-02-18,18:55:00,5.3750,5.3750,5.3750,5.3750,1
2010-02-18,19:00:00,5.3710,5.3710,5.3630,5.3670,27
2010-02-18,19:05:00,5.3670,5.3670,5.3620,5.3670,10
2010-02-18,19:10:00,5.3650,5.3650,5.3640,5.3640,2
2010-02-18,19:25:00,5.3630,5.3630,5.3460,5.3480,66
2010-02-18,19:30:00,5.3480,5.3520,5.3480,5.3500,18
2010-02-18,19:35:00,5.3470,5.3500,5.3450,5.3450,3
2010-02-18,19:40:00,5.3470,5.3470,5.3400,5.3440,103
2010-02-18,19:45:00,5.3450,5.3480,5.3430,5.3480,6
2010-02-18,19:50:00,5.3460,5.3460,5.3310,5.3400,81
2010-02-18,19:55:00,5.3380,5.3380,5.3140,5.3140,106
2010-02-18,20:00:00,5.3140,5.3180,5.2980,5.3110,294
2010-02-18,20:05:00,5.3110,5.3110,5.2960,5.3090,137
2010-02-18,20:10:00,5.3070,5.3100,5.3050,5.3100,54
2010-02-18,20:15:00,5.3100,5.3350,5.3100,5.3300,160
2010-02-18,20:20:00,5.3270,5.3320,5.3200,5.3290,36
2010-02-18,20:25:00,5.3270,5.3380,5.3270,5.3290,21
2010-02-18,20:30:00,5.3300,5.3340,5.3250,5.3280,17
2010-02-18,20:35:00,5.3270,5.3290,5.3250,5.3260,56
2010-02-18,20:40:00,5.3220,5.3240,5.3060,5.3120,99
2010-02-18,20:45:00,5.3100,5.3170,5.3070,5.3120,84
2010-02-18,20:50:00,5.3150,5.3170,5.3130,5.3170,20
2010-02-18,20:55:00,5.3240,5.3320,5.3220,5.3320,91
2010-02-18,21:00:00,5.3320,5.3390,5.3280,5.3360,95
2010-02-18,21:05:00,5.3360,5.3400,5.3290,5.3350,145
2010-02-18,21:10:00,5.3360,5.3370,5.3290,5.3320,99
2010-02-18,21:15:00,5.3300,5.3360,5.3250,5.3350,102
2010-02-18,21:20:00,5.3380,5.3580,5.3350,5.3460,338
2010-02-18,21:25:00,5.3440,5.3570,5.3370,5.3430,206
2010-02-18,21:30:00,5.3410,5.3430,5.3230,5.3340,386
2010-02-18,21:35:00,5.3350,5.3450,5.3320,5.3350,126
2010-02-18,21:40:00,5.3320,5.3450,5.3300,5.3370,264
2010-02-18,21:45:00,5.3360,5.3400,5.3270,5.3280,384
2010-02-18,21:50:00,5.3280,5.3280,5.3200,5.3220,298
2010-02-18,21:55:00,5.3220,5.3220,5.3110,5.3110,436
2010-02-18,22:00:00,5.3110,5.3240,5.2970,5.3130,1090
2010-02-18,22:05:00,5.3110,5.3250,5.3070,5.3220,928
2010-02-18,22:10:00,5.3210,5.3210,5.3060,5.3120,481
2010-02-18,22:15:00,5.3120,5.3210,5.3070,5.3210,276
2010-02-18,22:20:00,5.3200,5.3350,5.3120,5.3300,489
2010-02-18,22:25:00,5.3310,5.3380,5.3260,5.3360,298
2010-02-18,22:30:00,5.3390,5.3390,5.3220,5.3270,1036
2010-02-18,22:35:00,5.3270,5.3340,5.3200,5.3290,409
2010-02-18,22:40:00,5.3300,5.3450,5.3270,5.3390,816
2010-02-18,22:45:00,5.3400,5.3520,5.3370,5.3440,582
2010-02-18,22:50:00,5.3430,5.3480,5.3380,5.3420,354
2010-02-18,22:55:00,5.3420,5.3480,5.3420,5.3440,343
2010-02-18,23:00:00,5.3450,5.3470,5.3290,5.3300,540
2010-02-18,23:05:00,5.3300,5.3380,5.3280,5.3350,338
2010-02-18,23:10:00,5.3350,5.3360,5.3330,5.3360,252
2010-02-18,23:15:00,5.3350,5.3350,5.3290,5.3310,398
2010-02-18,23:20:00,5.3310,5.3330,5.3210,5.3310,793
2010-02-18,23:25:00,5.3290,5.3430,5.3240,5.3370,374
2010-02-18,23:30:00,5.3360,5.3390,5.2610,5.2740,5802
2010-02-18,23:35:00,5.2750,5.2820,5.2580,5.2780,2498
2010-02-18,23:40:00,5.2800,5.2800,5.2320,5.2330,3041
2010-02-18,23:45:00,5.2340,5.2470,5.2300,5.2410,2611
2010-02-18,23:50:00,5.2410,5.2570,5.2310,5.2440,1926
2010-02-18,23:55:00,5.2450,5.2500,5.2400,5.2500,884
2010-02-19,00:00:00,5.2470,5.2600,5.2400,5.2400,1329
2010-02-19,00:05:00,5.2390,5.2450,5.2160,5.2210,2342
2010-02-19,00:10:00,5.2210,5.2410,5.2210,5.2330,1081
2010-02-19,00:15:00,5.2330,5.2590,5.2250,5.2580,1135
2010-02-19,00:20:00,5.2580,5.2680,5.2500,5.2570,1050
2010-02-19,00:25:00,5.2570,5.2680,5.2450,5.2610,960
2010-02-19,00:30:00,5.2610,5.2760,5.2520,5.2640,1144
2010-02-19,00:35:00,5.2630,5.2650,5.2430,5.2470,621
2010-02-19,00:40:00,5.2470,5.2600,5.2420,5.2600,481
2010-02-19,00:45:00,5.2600,5.2650,5.2520,5.2530,463
2010-02-19,00:50:00,5.2510,5.2520,5.2390,5.2420,648
2010-02-19,00:55:00,5.2410,5.2450,5.2350,5.2370,571
2010-02-19,01:00:00,5.2360,5.2450,5.2310,5.2340,741
2010-02-19,01:05:00,5.2320,5.2350,5.2290,5.2320,409
2010-02-19,01:10:00,5.2300,5.2320,5.2200,5.2260,492
2010-02-19,01:15:00,5.2250,5.2290,5.2220,5.2240,281
2010-02-19,01:20:00,5.2240,5.2290,5.2220,5.2280,306
2010-02-19,01:25:00,5.2270,5.2390,5.2270,5.2320,565
2010-02-19,01:30:00,5.2310,5.2310,5.2060,5.2100,1249
2010-02-19,01:35:00,5.2110,5.2320,5.2010,5.2320,1258
2010-02-19,01:40:00,5.2310,5.2320,5.1950,5.2020,852
2010-02-19,01:45:00,5.2010,5.2040,5.1740,5.1850,1739
2010-02-19,01:50:00,5.1840,5.1880,5.1740,5.1820,915
2010-02-19,01:55:00,5.1830,5.1850,5.1740,5.1820,565
2010-02-19,02:00:00,5.1820,5.1820,5.1650,5.1790,1044
2010-02-19,02:05:00,5.1790,5.1910,5.1750,5.1890,657
2010-02-19,02:10:00,5.1900,5.2000,5.1810,5.1950,493
2010-02-19,02:15:00,5.1950,5.2000,5.1910,5.1980,484
2010-02-19,02:20:00,5.1980,5.2020,5.1890,5.1930,508
2010-02-19,02:25:00,5.1930,5.1940,5.1760,5.1800,641
2010-02-19,02:30:00,5.1810,5.1810,5.1670,5.1700,622
2010-02-19,02:35:00,5.1700,5.1790,5.1660,5.1710,438
2010-02-19,02:40:00,5.1720,5.1760,5.1640,5.1670,759
2010-02-19,02:45:00,5.1660,5.1670,5.1400,5.1470,2372
2010-02-19,02:50:00,5.1490,5.1530,5.1380,5.1470,1250
2010-02-19,02:55:00,5.1490,5.1580,5.1380,5.1550,833
2010-02-19,03:00:00,5.1570,5.1630,5.1540,5.1560,381
2010-02-19,03:05:00,5.1550,5.1680,5.1540,5.1650,755
2010-02-19,03:10:00,5.1670,5.1730,5.1620,5.1650,720
2010-02-19,03:15:00,5.1650,5.1890,5.1650,5.1880,1357
2010-02-19,03:20:00,5.1870,5.1880,5.1760,5.1840,1223
2010-02-19,03:25:00,5.1820,5.1840,5.1670,5.1690,2597
2010-02-19,03:30:00,5.1690,5.1730,5.1650,5.1710,728
2010-02-19,03:35:00,5.1710,5.1750,5.1690,5.1730,178
2010-02-19,03:40:00,5.1740,5.1760,5.1710,5.1750,343
2010-02-19,03:45:00,5.1750,5.1770,5.1740,5.1770,105
2010-02-19,03:50:00,5.1760,5.1800,5.1740,5.1790,170
2010-02-19,03:55:00,5.1780,5.1800,5.1780,5.1800,103
2010-02-19,04:00:00,5.1800,5.1820,5.1720,5.1790,154
2010-02-19,04:05:00,5.1790,5.1800,5.1740,5.1750,268
2010-02-19,04:10:00,5.1740,5.1770,5.1720,5.1760,53
2010-02-19,04:15:00,5.1760,5.1780,5.1730,5.1750,41
2010-02-19,04:20:00,5.1750,5.1770,5.1750,5.1750,58
2010-02-19,04:25:00,5.1750,5.1760,5.1700,5.1710,131
2010-02-19,04:30:00,5.1710,5.1720,5.1700,5.1720,31
2010-02-19,04:35:00,5.1730,5.1730,5.1690,5.1700,102
2010-02-19,04:40:00,5.1720,5.1730,5.1600,5.1630,198
2010-02-19,04:45:00,5.1640,5.1680,5.1620,5.1660,133
2010-02-19,04:50:00,5.1670,5.1710,5.1670,5.1700,50
2010-02-19,04:55:00,5.1700,5.1770,5.1690,5.1770,66
2010-02-19,05:00:00,5.1770,5.1790,5.1760,5.1790,54
2010-02-19,05:05:00,5.1800,5.1800,5.1770,5.1780,31
2010-02-19,05:10:00,5.1780,5.1790,5.1780,5.1790,10
2010-02-19,05:15:00,5.1750,5.1750,5.1700,5.1700,10
2010-02-19,05:20:00,5.1720,5.1730,5.1710,5.1710,5
2010-02-19,05:25:00,5.1750,5.1760,5.1710,5.1740,17
2010-02-19,05:30:00,5.1710,5.1710,5.1680,5.1680,19
2010-02-19,05:35:00,5.1720,5.1740,5.1630,5.1680,43
2010-02-19,05:40:00,5.1640,5.1720,5.1570,5.1570,17
2010-02-19,05:45:00,5.1590,5.1600,5.1430,5.1430,195
2010-02-19,05:50:00,5.1420,5.1430,5.1350,5.1360,49
2010-02-19,05:55:00,5.1430,5.1450,5.1380,5.1420,21
2010-02-19,06:00:00,5.1380,5.1460,5.1380,5.1460,4
2010-02-19,06:05:00,5.1450,5.1450,5.1430,5.1430,4
2010-02-19,06:10:00,5.1480,5.1480,5.1440,5.1440,15
2010-02-19,06:15:00,5.1720,5.1720,5.1720,5.1720,1
2010-02-19,07:00:00,5.1510,5.1550,5.1500,5.1540,21
2010-02-19,07:05:00,5.1560,5.1560,5.1550,5.1550,2
2010-02-19,07:10:00,5.1590,5.1670,5.1570,5.1570,6
2010-02-19,07:15:00,5.1580,5.1580,5.1580,5.1580,1
2010-02-19,07:20:00,5.1590,5.1590,5.1590,5.1590,1
2010-02-19,07:25:00,5.1590,5.1590,5.1430,5.1440,21
2010-02-19,07:35:00,5.1440,5.1440,5.1440,5.1440,1
2010-02-19,07:40:00,5.1430,5.1470,5.1310,5.1350,18
2010-02-19,07:45:00,5.1330,5.1340,5.1300,5.1340,4
2010-02-19,07:50:00,5.1290,5.1320,5.1200,5.1220,26
2010-02-19,07:55:00,5.1320,5.1320,5.1210,5.1270,52
2010-02-19,08:00:00,5.1260,5.1290,5.1250,5.1250,10
2010-02-19,08:05:00,5.1260,5.1260,5.1220,5.1230,20
2010-02-19,08:10:00,5.1210,5.1250,5.1210,5.1210,5
2010-02-19,08:15:00,5.1250,5.1290,5.1250,5.1290,11
2010-02-19,08:20:00,5.1270,5.1290,5.1270,5.1280,5
2010-02-19,08:30:00,5.1270,5.1270,5.1260,5.1260,2
2010-02-19,08:45:00,5.1290,5.1290,5.1290,5.1290,1
2010-02-19,08:55:00,5.1300,5.1310,5.1300,5.1310,11
2010-02-19,09:00:00,5.1300,5.1300,5.1270,5.1270,9
2010-02-19,09:05:00,5.1320,5.1360,5.1320,5.1360,19
2010-02-19,09:10:00,5.1380,5.1380,5.1370,5.1370,3
2010-02-19,09:20:00,5.1390,5.1400,5.1370,5.1400,4
2010-02-19,09:35:00,5.1370,5.1370,5.1370,5.1370,1
2010-02-19,09:40:00,5.1390,5.1390,5.1390,5.1390,3
2010-02-19,09:50:00,5.1360,5.1380,5.1350,5.1380,9
2010-02-19,10:00:00,5.1360,5.1370,5.1350,5.1350,3
2010-02-19,10:05:00,5.1340,5.1340,5.1340,5.1340,1
2010-02-19,10:10:00,5.1370,5.1370,5.1340,5.1340,2
2010-02-19,10:15:00,5.1370,5.1450,5.1370,5.1450,14
2010-02-19,10:20:00,5.1500,5.1500,5.1500,5.1500,2
2010-02-19,10:25:00,5.1520,5.1530,5.1520,5.1530,23
2010-02-19,10:30:00,5.1490,5.1490,5.1420,5.1490,5
2010-02-19,10:35:00,5.1430,5.1430,5.1430,5.1430,3
2010-02-19,10:40:00,5.1430,5.1430,5.1430,5.1430,1
2010-02-19,10:45:00,5.1430,5.1430,5.1420,5.1420,2
2010-02-19,10:55:00,5.1430,5.1430,5.1430,5.1430,1
2010-02-19,11:00:00,5.1520,5.1520,5.1290,5.1290,9
2010-02-19,11:05:00,5.1360,5.1360,5.1310,5.1310,24
2010-02-19,11:10:00,5.1440,5.1440,5.1440,5.1440,1
2010-02-19,11:20:00,5.1380,5.1380,5.1360,5.1360,2
2010-02-19,11:25:00,5.1360,5.1360,5.1350,5.1350,2
2010-02-19,11:40:00,5.1430,5.1550,5.1430,5.1550,17
2010-02-19,11:55:00,5.1500,5.1500,5.1430,5.1430,21
2010-02-19,12:15:00,5.1420,5.1420,5.1410,5.1410,9
2010-02-19,12:25:00,5.1440,5.1500,5.1440,5.1500,8
2010-02-19,12:30:00,5.1460,5.1580,5.1460,5.1580,18
2010-02-19,12:35:00,5.1560,5.1560,5.1520,5.1520,4
2010-02-19,12:40:00,5.1520,5.1520,5.1460,5.1480,4
2010-02-19,12:45:00,5.1500,5.1580,5.1500,5.1530,35
2010-02-19,12:50:00,5.1560,5.1580,5.1540,5.1560,9
2010-02-19,12:55:00,5.1550,5.1590,5.1550,5.1590,3
2010-02-19,13:00:00,5.1590,5.1590,5.1590,5.1590,2
2010-02-19,13:05:00,5.1590,5.1590,5.1590,5.1590,9
2010-02-19,13:10:00,5.1550,5.1580,5.1550,5.1580,2
2010-02-19,13:15:00,5.1550,5.1550,5.1500,5.1500,3
2010-02-19,13:30:00,5.1470,5.1470,5.1470,5.1470,4
2010-02-19,13:45:00,5.1470,5.1470,5.1470,5.1470,1
2010-02-19,13:50:00,5.1520,5.1520,5.1520,5.1520,1
2010-02-19,13:55:00,5.1440,5.1440,5.1410,5.1410,6
2010-02-19,14:00:00,5.1400,5.1400,5.1310,5.1310,9
2010-02-19,14:10:00,5.1360,5.1360,5.1360,5.1360,1
2010-02-19,14:25:00,5.1320,5.1320,5.1260,5.1320,9
2010-02-19,14:30:00,5.1340,5.1340,5.1340,5.1340,1
2010-02-19,14:35:00,5.1360,5.1360,5.1360,5.1360,1
2010-02-19,14:45:00,5.1370,5.1370,5.1370,5.1370,1
2010-02-19,14:55:00,5.1400,5.1410,5.1370,5.1410,4
2010-02-19,15:05:00,5.1430,5.1450,5.1430,5.1450,3
2010-02-19,15:20:00,5.1440,5.1440,5.1400,5.1400,8
2010-02-19,15:25:00,5.1430,5.1430,5.1430,5.1430,7
2010-02-19,15:30:00,5.1450,5.1450,5.1450,5.1450,2
2010-02-19,15:35:00,5.1450,5.1470,5.1450,5.1460,8
2010-02-19,15:40:00,5.1470,5.1470,5.1470,5.1470,8
2010-02-19,15:45:00,5.1520,5.1570,5.1520,5.1530,9
2010-02-19,15:55:00,5.1550,5.1600,5.1550,5.1590,11
2010-02-19,16:00:00,5.1590,5.1620,5.1590,5.1620,28
2010-02-19,16:05:00,5.1610,5.1620,5.1580,5.1580,20
2010-02-19,16:10:00,5.1580,5.1620,5.1580,5.1620,13
2010-02-19,16:15:00,5.1620,5.1630,5.1580,5.1620,27
2010-02-19,16:25:00,5.1610,5.1610,5.1580,5.1590,17
2010-02-19,16:30:00,5.1600,5.1630,5.1600,5.1630,29
2010-02-19,16:35:00,5.1610,5.1630,5.1610,5.1630,3
2010-02-19,16:40:00,5.1630,5.1630,5.1630,5.1630,1
2010-02-19,16:45:00,5.1620,5.1630,5.1620,5.1630,31
2010-02-19,16:50:00,5.1620,5.1630,5.1620,5.1620,18
2010-02-19,16:55:00,5.1620,5.1620,5.1600,5.1620,12
2010-02-19,17:05:00,5.1600,5.1600,5.1560,5.1560,24
2010-02-19,17:10:00,5.1520,5.1530,5.1510,5.1530,11
2010-02-19,17:15:00,5.1520,5.1520,5.1470,5.1470,19
2010-02-19,17:20:00,5.1480,5.1480,5.1480,5.1480,4
2010-02-19,17:25:00,5.1480,5.1480,5.1460,5.1460,11
2010-02-19,17:30:00,5.1470,5.1480,5.1460,5.1460,13
2010-02-19,17:35:00,5.1480,5.1490,5.1470,5.1490,6
2010-02-19,17:40:00,5.1480,5.1490,5.1480,5.1490,3
2010-02-19,17:45:00,5.1470,5.1470,5.1460,5.1460,9
2010-02-19,18:00:00,5.1500,5.1520,5.1500,5.1510,14
2010-02-19,18:05:00,5.1520,5.1550,5.1520,5.1530,11
2010-02-19,18:10:00,5.1530,5.1530,5.1490,5.1490,6
2010-02-19,18:15:00,5.1490,5.1490,5.1450,5.1450,2
2010-02-19,18:20:00,5.1460,5.1460,5.1450,5.1450,2
2010-02-19,18:25:00,5.1500,5.1520,5.1500,5.1510,9
2010-02-19,18:35:00,5.1510,5.1510,5.1480,5.1480,2
2010-02-19,18:40:00,5.1510,5.1520,5.1490,5.1490,12
2010-02-19,18:45:00,5.1470,5.1470,5.1470,5.1470,1
2010-02-19,18:50:00,5.1480,5.1480,5.1480,5.1480,1
2010-02-19,19:00:00,5.1510,5.1520,5.1500,5.1520,18
2010-02-19,19:05:00,5.1510,5.1520,5.1510,5.1520,2
2010-02-19,19:10:00,5.1520,5.1520,5.1520,5.1520,1
2010-02-19,19:15:00,5.1530,5.1530,5.1390,5.1420,49
2010-02-19,19:20:00,5.1430,5.1430,5.1400,5.1410,11
2010-02-19,19:25:00,5.1400,5.1410,5.1400,5.1400,22
2010-02-19,19:30:00,5.1390,5.1390,5.1260,5.1350,48
2010-02-19,19:35:00,5.1340,5.1380,5.1330,5.1380,5
2010-02-19,19:40:00,5.1390,5.1470,5.1390,5.1440,65
2010-02-19,19:45:00,5.1450,5.1530,5.1420,5.1420,72
2010-02-19,19:50:00,5.1480,5.1480,5.1470,5.1470,3
2010-02-19,19:55:00,5.1450,5.1470,5.1370,5.1400,24
2010-02-19,20:00:00,5.1410,5.1440,5.1310,5.1320,33
2010-02-19,20:05:00,5.1310,5.1310,5.1250,5.1290,31
2010-02-19,20:10:00,5.1320,5.1320,5.1320,5.1320,4
2010-02-19,20:15:00,5.1320,5.1320,5.1300,5.1310,5
2010-02-19,20:20:00,5.1300,5.1300,5.1250,5.1300,12
2010-02-19,20:25:00,5.1260,5.1290,5.1230,5.1260,58
2010-02-19,20:30:00,5.1270,5.1270,5.1080,5.1150,122
2010-02-19,20:35:00,5.1200,5.1250,5.1060,5.1250,104
2010-02-19,20:40:00,5.1280,5.1280,5.1220,5.1240,37
2010-02-19,20:45:00,5.1160,5.1200,5.1030,5.1070,110
2010-02-19,20:50:00,5.1090,5.1120,5.1000,5.1080,125
2010-02-19,20:55:00,5.1060,5.1170,5.0960,5.1020,118
2010-02-19,21:00:00,5.1010,5.1140,5.0940,5.1110,216
2010-02-19,21:05:00,5.1050,5.1050,5.0980,5.1020,91
2010-02-19,21:10:00,5.1000,5.1000,5.0830,5.0850,268
2010-02-19,21:15:00,5.0860,5.0950,5.0830,5.0950,152
2010-02-19,21:20:00,5.0950,5.1070,5.0920,5.0920,335
2010-02-19,21:25:00,5.0940,5.1050,5.0910,5.0950,236
2010-02-19,21:30:00,5.0950,5.1030,5.0790,5.0890,902
2010-02-19,21:35:00,5.0870,5.0960,5.0800,5.0820,435
2010-02-19,21:40:00,5.0820,5.0860,5.0740,5.0800,636
2010-02-19,21:45:00,5.0800,5.0850,5.0360,5.0410,1977
2010-02-19,21:50:00,5.0420,5.0680,5.0420,5.0620,956
2010-02-19,21:55:00,5.0620,5.0950,5.0610,5.0870,1274
2010-02-19,22:00:00,5.0870,5.1040,5.0810,5.1020,1656
2010-02-19,22:05:00,5.1000,5.1120,5.0790,5.0790,1258
2010-02-19,22:10:00,5.0770,5.0790,5.0590,5.0680,1044
2010-02-19,22:15:00,5.0670,5.0770,5.0650,5.0720,496
2010-02-19,22:20:00,5.0720,5.0750,5.0460,5.0460,1110
2010-02-19,22:25:00,5.0470,5.0630,5.0450,5.0520,640
2010-02-19,22:30:00,5.0530,5.0750,5.0520,5.0600,811
2010-02-19,22:35:00,5.0610,5.0760,5.0610,5.0680,605
2010-02-19,22:40:00,5.0690,5.0830,5.0660,5.0750,872
2010-02-19,22:45:00,5.0760,5.0890,5.0730,5.0830,627
2010-02-19,22:50:00,5.0850,5.0890,5.0750,5.0850,552
2010-02-19,22:55:00,5.0860,5.0890,5.0810,5.0810,416
2010-02-19,23:00:00,5.0820,5.0830,5.0720,5.0740,398
2010-02-19,23:05:00,5.0750,5.0830,5.0710,5.0780,658
2010-02-19,23:10:00,5.0790,5.0790,5.0700,5.0720,438
2010-02-19,23:15:00,5.0710,5.0740,5.0590,5.0630,699
2010-02-19,23:20:00,5.0630,5.0890,5.0620,5.0820,990
2010-02-19,23:25:00,5.0820,5.0840,5.0690,5.0730,658
2010-02-19,23:30:00,5.0740,5.0790,5.0660,5.0740,535
2010-02-19,23:35:00,5.0730,5.0770,5.0650,5.0680,495
2010-02-19,23:40:00,5.0670,5.0770,5.0570,5.0720,758
2010-02-19,23:45:00,5.0730,5.0750,5.0650,5.0660,311
2010-02-19,23:50:00,5.0640,5.0730,5.0500,5.0520,738
2010-02-19,23:55:00,5.0520,5.0520,5.0300,5.0390,2213
2010-02-20,00:00:00,5.0390,5.0400,5.0170,5.0200,1409
2010-02-20,00:05:00,5.0190,5.0290,5.0160,5.0200,1181
2010-02-20,00:10:00,5.0200,5.0300,5.0200,5.0260,947
2010-02-20,00:15:00,5.0260,5.0260,5.0080,5.0210,1188
2010-02-20,00:20:00,5.0210,5.0330,5.0200,5.0290,787
2010-02-20,00:25:00,5.0290,5.0340,5.0250,5.0310,605
2010-02-20,00:30:00,5.0300,5.0600,5.0290,5.0570,1356
2010-02-20,00:35:00,5.0560,5.0690,5.0520,5.0650,909
2010-02-20,00:40:00,5.0650,5.0770,5.0620,5.0690,767
2010-02-20,00:45:00,5.0700,5.0730,5.0590,5.0600,639
2010-02-20,00:50:00,5.0610,5.0660,5.0530,5.0590,601
2010-02-20,00:55:00,5.0560,5.0650,5.0530,5.0600,598
2010-02-20,01:00:00,5.0610,5.0930,5.0610,5.0840,1079
2010-02-20,01:05:00,5.0840,5.0890,5.0720,5.0740,440
2010-02-20,01:10:00,5.0740,5.0830,5.0700,5.0740,358
2010-02-20,01:15:00,5.0740,5.0880,5.0670,5.0690,523
2010-02-20,01:20:00,5.0680,5.0750,5.0650,5.0700,170
2010-02-20,01:25:00,5.0700,5.0710,5.0530,5.0580,224
2010-02-20,01:30:00,5.0570,5.0630,5.0560,5.0600,283
2010-02-20,01:35:00,5.0610,5.0630,5.0510,5.0540,221
2010-02-20,01:40:00,5.0530,5.0580,5.0490,5.0580,470
2010-02-20,01:45:00,5.0570,5.0680,5.0450,5.0460,373
2010-02-20,01:50:00,5.0460,5.0480,5.0410,5.0470,237
2010-02-20,01:55:00,5.0460,5.0590,5.0430,5.0500,287
2010-02-20,02:00:00,5.0500,5.0560,5.0410,5.0500,693
2010-02-20,02:05:00,5.0500,5.0530,5.0440,5.0480,267
2010-02-20,02:10:00,5.0470,5.0580,5.0470,5.0560,307
2010-02-20,02:15:00,5.0570,5.0590,5.0470,5.0590,252
2010-02-20,02:20:00,5.0590,5.0600,5.0510,5.0550,307
2010-02-20,02:25:00,5.0550,5.0600,5.0530,5.0580,220
2010-02-20,02:30:00,5.0570,5.0690,5.0550,5.0680,232
2010-02-20,02:35:00,5.0680,5.0740,5.0640,5.0700,443
2010-02-20,02:40:00,5.0700,5.0800,5.0700,5.0770,573
2010-02-20,02:45:00,5.0770,5.0780,5.0620,5.0700,426
2010-02-20,02:50:00,5.0700,5.0760,5.0670,5.0710,402
2010-02-20,02:55:00,5.0720,5.0830,5.0670,5.0750,481
2010-02-20,03:00:00,5.0760,5.0790,5.0710,5.0710,464
2010-02-20,03:05:00,5.0710,5.0710,5.0620,5.0660,299
2010-02-20,03:10:00,5.0650,5.0660,5.0330,5.0350,1415
2010-02-20,03:15:00,5.0350,5.0550,5.0340,5.0520,593
2010-02-20,03:20:00,5.0520,5.0550,5.0380,5.0460,544
2010-02-20,03:25:00,5.0450,5.0540,5.0410,5.0480,1001
2010-02-20,03:30:00,5.0480,5.0530,5.0430,5.0440,716
2010-02-20,03:35:00,5.0450,5.0490,5.0440,5.0440,97
2010-02-20,03:40:00,5.0490,5.0520,5.0450,5.0480,139
2010-02-20,03:45:00,5.0470,5.0520,5.0470,5.0490,65
2010-02-20,03:50:00,5.0510,5.0530,5.0470,5.0490,209
2010-02-20,03:55:00,5.0500,5.0510,5.0460,5.0460,125
2010-02-20,04:00:00,5.0470,5.0490,5.0440,5.0480,101
2010-02-20,04:05:00,5.0490,5.0490,5.0420,5.0430,242
2010-02-20,04:10:00,5.0430,5.0450,5.0380,5.0390,147
2010-02-20,04:15:00,5.0380,5.0420,5.0370,5.0400,37
2010-02-20,04:20:00,5.0420,5.0430,5.0390,5.0430,42
2010-02-20,04:25:00,5.0430,5.0440,5.0400,5.0400,39
2010-02-20,04:30:00,5.0420,5.0440,5.0400,5.0440,24
2010-02-20,04:35:00,5.0440,5.0440,5.0420,5.0430,17
2010-02-20,04:40:00,5.0440,5.0440,5.0430,5.0430,12
2010-02-20,04:45:00,5.0420,5.0430,5.0400,5.0400,38
2010-02-20,04:50:00,5.0390,5.0400,5.0310,5.0400,192
2010-02-20,04:55:00,5.0390,5.0450,5.0350,5.0390,65
2010-02-20,05:00:00,5.0390,5.0430,5.0350,5.0430,40
2010-02-20,05:05:00,5.0420,5.0430,5.0420,5.0430,3
2010-02-20,05:10:00,5.0420,5.0420,5.0370,5.0370,20
2010-02-20,05:15:00,5.0400,5.0400,5.0370,5.0370,17
2010-02-20,05:20:00,5.0380,5.0380,5.0370,5.0370,2
2010-02-20,05:25:00,5.0390,5.0410,5.0390,5.0410,16
2010-02-20,05:30:00,5.0430,5.0440,5.0420,5.0440,15
2010-02-20,05:35:00,5.0420,5.0450,5.0420,5.0440,23
2010-02-20,05:40:00,5.0410,5.0440,5.0400,5.0400,13
2010-02-20,05:45:00,5.0420,5.0430,5.0420,5.0430,3
2010-02-20,05:50:00,5.0420,5.0440,5.0420,5.0430,23
2010-02-20,05:55:00,5.0430,5.0450,5.0430,5.0430,23
2010-02-20,06:00:00,5.0420,5.0420,5.0400,5.0400,13
2010-02-20,06:05:00,5.0430,5.0440,5.0430,5.0440,4
2010-02-20,06:10:00,5.0440,5.0450,5.0440,5.0440,23
2010-02-20,06:20:00,5.0440,5.0440,5.0440,5.0440,1
2010-02-22,07:00:00,4.9500,4.9690,4.9410,4.9550,325
2010-02-22,07:05:00,4.9550,4.9770,4.9550,4.9700,121
2010-02-22,07:10:00,4.9660,4.9700,4.9660,4.9660,13
2010-02-22,07:15:00,4.9660,4.9700,4.9640,4.9650,55
2010-02-22,07:20:00,4.9650,4.9700,4.9630,4.9670,33
2010-02-22,07:25:00,4.9640,4.9650,4.9580,4.9630,35
2010-02-22,07:30:00,4.9620,4.9670,4.9600,4.9640,9
2010-02-22,07:35:00,4.9660,4.9670,4.9600,4.9670,11
2010-02-22,07:40:00,4.9670,4.9670,4.9670,4.9670,3
2010-02-22,07:45:00,4.9620,4.9620,4.9580,4.9580,2
2010-02-22,07:50:00,4.9590,4.9590,4.9580,4.9580,5
2010-02-22,08:00:00,4.9640,4.9700,4.9630,4.9630,11
2010-02-22,08:05:00,4.9630,4.9690,4.9600,4.9610,4
2010-02-22,08:10:00,4.9600,4.9670,4.9600,4.9670,2
2010-02-22,08:15:00,4.9680,4.9720,4.9680,4.9710,17
2010-02-22,08:20:00,4.9710,4.9710,4.9690,4.9690,14
2010-02-22,08:25:00,4.9710,4.9710,4.9700,4.9700,5
2010-02-22,08:30:00,4.9700,4.9740,4.9700,4.9740,3
2010-02-22,08:35:00,4.9760,4.9770,4.9760,4.9770,10
2010-02-22,08:40:00,4.9760,4.9760,4.9700,4.9760,3
2010-02-22,08:45:00,4.9750,4.9750,4.9750,4.9750,1
2010-02-22,08:50:00,4.9750,4.9770,4.9660,4.9660,13
2010-02-22,08:55:00,4.9670,4.9690,4.9670,4.9690,2
2010-02-22,09:00:00,4.9680,4.9690,4.9590,4.9660,18
2010-02-22,09:05:00,4.9600,4.9600,4.9600,4.9600,25
2010-02-22,09:10:00,4.9580,4.9620,4.9540,4.9610,10
2010-02-22,09:20:00,4.9620,4.9620,4.9600,4.9600,7
2010-02-22,09:25:00,4.9610,4.9610,4.9610,4.9610,6
2010-02-22,09:30:00,4.9610,4.9610,4.9560,4.9560,5
2010-02-22,09:45:00,4.9600,4.9630,4.9600,4.9630,8
2010-02-22,09:55:00,4.9590,4.9640,4.9590,4.9640,3
2010-02-22,10:00:00,4.9590,4.9590,4.9590,4.9590,1
2010-02-22,10:05:00,4.9590,4.9610,4.9590,4.9610,5
2010-02-22,10:15:00,4.9590,4.9620,4.9590,4.9620,3
2010-02-22,10:20:00,4.9620,4.9620,4.9560,4.9560,8
2010-02-22,10:25:00,4.9580,4.9580,4.9560,4.9560,4
2010-02-22,10:30:00,4.9550,4.9550,4.9530,4.9530,20
2010-02-22,10:35:00,4.9520,4.9600,4.9520,4.9600,25
2010-02-22,10:50:00,4.9600,4.9600,4.9600,4.9600,1
2010-02-22,10:55:00,4.9600,4.9600,4.9600,4.9600,10
2010-02-22,11:05:00,4.9630,4.9630,4.9630,4.9630,1
2010-02-22,11:15:00,4.9560,4.9560,4.9520,4.9520,3
2010-02-22,11:25:00,4.9520,4.9620,4.9520,4.9620,5
2010-02-22,11:30:00,4.9610,4.9610,4.9580,4.9580,3
2010-02-22,11:35:00,4.9590,4.9590,4.9590,4.9590,1
2010-02-22,11:40:00,4.9630,4.9630,4.9630,4.9630,1
2010-02-22,11:45:00,4.9640,4.9640,4.9640,4.9640,1
2010-02-22,11:50:00,4.9580,4.9580,4.9560,4.9560,2
2010-02-22,12:00:00,4.9560,4.9560,4.9510,4.9510,6
2010-02-22,12:10:00,4.9580,4.9600,4.9580,4.9600,3
2010-02-22,12:15:00,4.9650,4.9650,4.9650,4.9650,8
2010-02-22,12:20:00,4.9630,4.9630,4.9630,4.9630,3
2010-02-22,12:25:00,4.9630,4.9650,4.9630,4.9650,3
2010-02-22,12:30:00,4.9650,4.9690,4.9630,4.9690,19
2010-02-22,12:35:00,4.9650,4.9690,4.9650,4.9690,3
2010-02-22,12:40:00,4.9700,4.9700,4.9630,4.9630,8
2010-02-22,12:45:00,4.9630,4.9630,4.9620,4.9620,2
2010-02-22,12:50:00,4.9620,4.9620,4.9590,4.9590,2
2010-02-22,12:55:00,4.9580,4.9630,4.9570,4.9630,13
2010-02-22,13:00:00,4.9620,4.9620,4.9620,4.9620,1
2010-02-22,13:05:00,4.9620,4.9620,4.9620,4.9620,2
2010-02-22,13:10:00,4.9630,4.9630,4.9620,4.9620,2
2010-02-22,13:15:00,4.9620,4.9620,4.9540,4.9590,11
2010-02-22,13:20:00,4.9540,4.9580,4.9540,4.9580,2
2010-02-22,13:25:00,4.9600,4.9610,4.9600,4.9610,2
2010-02-22,13:30:00,4.9600,4.9600,4.9600,4.9600,2
2010-02-22,13:35:00,4.9590,4.9590,4.9590,4.9590,1
2010-02-22,13:40:00,4.9580,4.9580,4.9540,4.9540,3
2010-02-22,13:45:00,4.9540,4.9540,4.9510,4.9530,7
2010-02-22,13:50:00,4.9540,4.9550,4.9540,4.9550,7
2010-02-22,13:55:00,4.9550,4.9550,4.9550,4.9550,17
2010-02-22,14:00:00,4.9550,4.9550,4.9550,4.9550,3
2010-02-22,14:05:00,4.9550,4.9550,4.9550,4.9550,1
2010-02-22,14:10:00,4.9580,4.9580,4.9580,4.9580,2
2010-02-22,14:20:00,4.9570,4.9570,4.9540,4.9540,8
2010-02-22,14:25:00,4.9570,4.9570,4.9570,4.9570,1
2010-02-22,14:35:00,4.9570,4.9570,4.9570,4.9570,1
2010-02-22,14:40:00,4.9550,4.9550,4.9550,4.9550,1
2010-02-22,14:50:00,4.9570,4.9570,4.9550,4.9550,7
2010-02-22,14:55:00,4.9540,4.9540,4.9540,4.9540,1
2010-02-22,15:00:00,4.9550,4.9560,4.9550,4.9560,6
2010-02-22,15:35:00,4.9590,4.9590,4.9590,4.9590,1
2010-02-22,15:40:00,4.9600,4.9600,4.9600,4.9600,1
2010-02-22,15:45:00,4.9610,4.9610,4.9550,4.9550,27
2010-02-22,15:50:00,4.9600,4.9600,4.9600,4.9600,1
2010-02-22,15:55:00,4.9630,4.9630,4.9560,4.9560,10
2010-02-22,16:00:00,4.9630,4.9640,4.9630,4.9640,7
2010-02-22,16:05:00,4.9600,4.9620,4.9600,4.9620,2
2010-02-22,16:10:00,4.9630,4.9630,4.9630,4.9630,1
2010-02-22,16:15:00,4.9630,4.9660,4.9620,4.9660,18
2010-02-22,16:30:00,4.9670,4.9720,4.9640,4.9670,26
2010-02-22,16:35:00,4.9670,4.9670,4.9640,4.9640,12
2010-02-22,16:40:00,4.9620,4.9640,4.9560,4.9560,29
2010-02-22,16:45:00,4.9560,4.9570,4.9550,4.9550,7
2010-02-22,16:50:00,4.9550,4.9590,4.9540,4.9590,10
2010-02-22,16:55:00,4.9570,4.9570,4.9540,4.9540,3
2010-02-22,17:00:00,4.9530,4.9530,4.9510,4.9510,5
2010-02-22,17:05:00,4.9540,4.9540,4.9510,4.9510,12
2010-02-22,17:10:00,4.9520,4.9560,4.9500,4.9560,35
2010-02-22,17:20:00,4.9560,4.9570,4.9510,4.9510,31
2010-02-22,17:25:00,4.9560,4.9580,4.9550,4.9550,4
2010-02-22,17:30:00,4.9560,4.9560,4.9560,4.9560,1
2010-02-22,17:35:00,4.9550,4.9550,4.9550,4.9550,2
2010-02-22,17:40:00,4.9530,4.9550,4.9500,4.9500,23
2010-02-22,17:45:00,4.9500,4.9500,4.9500,4.9500,4
2010-02-22,17:50:00,4.9470,4.9470,4.9470,4.9470,3
2010-02-22,17:55:00,4.9450,4.9450,4.9450,4.9450,2
2010-02-22,18:00:00,4.9450,4.9450,4.9430,4.9430,31
2010-02-22,18:05:00,4.9460,4.9470,4.9420,4.9420,3
2010-02-22,18:10:00,4.9420,4.9420,4.9310,4.9310,78
2010-02-22,18:15:00,4.9330,4.9360,4.9330,4.9350,55
2010-02-22,18:20:00,4.9350,4.9410,4.9340,4.9340,21
2010-02-22,18:25:00,4.9360,4.9360,4.9290,4.9300,20
2010-02-22,18:30:00,4.9290,4.9320,4.9290,4.9320,5
2010-02-22,18:35:00,4.9310,4.9310,4.9290,4.9300,16
2010-02-22,18:40:00,4.9340,4.9350,4.9320,4.9320,23
2010-02-22,18:45:00,4.9310,4.9320,4.9230,4.9250,32
2010-02-22,18:50:00,4.9230,4.9240,4.9230,4.9240,23
2010-02-22,18:55:00,4.9240,4.9250,4.9220,4.9250,25
2010-02-22,19:00:00,4.9220,4.9230,4.9200,4.9220,16
2010-02-22,19:05:00,4.9230,4.9230,4.9120,4.9120,70
2010-02-22,19:10:00,4.9170,4.9210,4.9160,4.9210,25
2010-02-22,19:15:00,4.9220,4.9300,4.9220,4.9300,19
2010-02-22,19:20:00,4.9240,4.9240,4.9210,4.9220,12
2010-02-22,19:25:00,4.9250,4.9250,4.9230,4.9250,8
2010-02-22,19:30:00,4.9260,4.9260,4.9220,4.9230,23
2010-02-22,19:35:00,4.9240,4.9280,4.9240,4.9240,41
2010-02-22,19:40:00,4.9240,4.9280,4.9240,4.9280,6
2010-02-22,19:45:00,4.9250,4.9270,4.9150,4.9150,20
2010-02-22,19:50:00,4.9160,4.9170,4.9110,4.9160,48
2010-02-22,19:55:00,4.9190,4.9220,4.9180,4.9200,11
2010-02-22,20:00:00,4.9200,4.9200,4.9180,4.9190,7
2010-02-22,20:05:00,4.9220,4.9280,4.9200,4.9270,27
2010-02-22,20:10:00,4.9280,4.9280,4.9240,4.9280,25
2010-02-22,20:15:00,4.9280,4.9290,4.9250,4.9290,28
2010-02-22,20:20:00,4.9280,4.9300,4.9270,4.9280,35
2010-02-22,20:25:00,4.9290,4.9290,4.9270,4.9280,7
2010-02-22,20:30:00,4.9270,4.9310,4.9260,4.9310,29
2010-02-22,20:35:00,4.9270,4.9300,4.9270,4.9290,15
2010-02-22,20:40:00,4.9300,4.9350,4.9280,4.9350,75
2010-02-22,20:45:00,4.9330,4.9470,4.9330,4.9370,121
2010-02-22,20:50:00,4.9360,4.9380,4.9330,4.9350,32
2010-02-22,20:55:00,4.9340,4.9380,4.9340,4.9350,55
2010-02-22,21:00:00,4.9350,4.9420,4.9350,4.9400,39
2010-02-22,21:05:00,4.9420,4.9460,4.9380,4.9390,92
2010-02-22,21:10:00,4.9400,4.9400,4.9200,4.9200,176
2010-02-22,21:15:00,4.9200,4.9290,4.9070,4.9130,303
2010-02-22,21:20:00,4.9120,4.9170,4.9020,4.9110,431
2010-02-22,21:25:00,4.9130,4.9200,4.9100,4.9140,334
2010-02-22,21:30:00,4.9140,4.9210,4.9100,4.9210,172
2010-02-22,21:35:00,4.9200,4.9240,4.9160,4.9200,237
2010-02-22,21:40:00,4.9200,4.9250,4.9100,4.9130,238
2010-02-22,21:45:00,4.9140,4.9150,4.8960,4.8980,398
2010-02-22,21:50:00,4.8980,4.9030,4.8880,4.8960,916
2010-02-22,21:55:00,4.8960,4.8970,4.8740,4.8800,750
2010-02-22,22:00:00,4.8830,4.8920,4.8750,4.8850,1285
2010-02-22,22:05:00,4.8850,4.8920,4.8830,4.8880,517
2010-02-22,22:10:00,4.8880,4.9050,4.8880,4.8940,974
2010-02-22,22:15:00,4.8940,4.9030,4.8940,4.9000,584
2010-02-22,22:20:00,4.9000,4.9130,4.8980,4.9060,540
2010-02-22,22:25:00,4.9080,4.9100,4.9000,4.9090,418
2010-02-22,22:30:00,4.9090,4.9290,4.9080,4.9240,977
2010-02-22,22:35:00,4.9250,4.9270,4.9070,4.9080,721
2010-02-22,22:40:00,4.9090,4.9100,4.8970,4.9010,463
2010-02-22,22:45:00,4.9010,4.9030,4.8930,4.8980,549
2010-02-22,22:50:00,4.8950,4.8990,4.8870,4.8930,865
2010-02-22,22:55:00,4.8950,4.9000,4.8890,4.8920,615
2010-02-22,23:00:00,4.8910,4.8910,4.8780,4.8880,725
2010-02-22,23:05:00,4.8890,4.8900,4.8830,4.8830,384
2010-02-22,23:10:00,4.8840,4.8910,4.8840,4.8900,276
2010-02-22,23:15:00,4.8890,4.8970,4.8890,4.8940,381
2010-02-22,23:20:00,4.8950,4.9020,4.8920,4.8950,491
2010-02-22,23:25:00,4.8950,4.8970,4.8870,4.8900,391
2010-02-22,23:30:00,4.8910,4.9060,4.8910,4.9060,453
2010-02-22,23:35:00,4.9050,4.9090,4.8950,4.8970,384
2010-02-22,23:40:00,4.8970,4.9000,4.8900,4.8930,296
2010-02-22,23:45:00,4.8940,4.9000,4.8870,4.8880,320
2010-02-22,23:50:00,4.8880,4.8900,4.8610,4.8660,1338
2010-02-22,23:55:00,4.8660,4.8720,4.8470,4.8550,1433
2010-02-23,00:00:00,4.8560,4.8570,4.8450,4.8530,1125
2010-02-23,00:05:00,4.8520,4.8590,4.8500,4.8580,509
2010-02-23,00:10:00,4.8580,4.8770,4.8550,4.8770,1022
2010-02-23,00:15:00,4.8780,4.8810,4.8670,4.8680,669
2010-02-23,00:20:00,4.8670,4.8770,4.8670,4.8690,442
2010-02-23,00:25:00,4.8680,4.8680,4.8450,4.8530,1055
2010-02-23,00:30:00,4.8510,4.8600,4.8480,4.8520,686
2010-02-23,00:35:00,4.8520,4.8610,4.8460,4.8540,968
2010-02-23,00:40:00,4.8540,4.8570,4.8510,4.8520,267
2010-02-23,00:45:00,4.8530,4.8570,4.8410,4.8540,626
2010-02-23,00:50:00,4.8540,4.8630,4.8540,4.8610,265
2010-02-23,00:55:00,4.8610,4.8700,4.8570,4.8660,329
2010-02-23,01:00:00,4.8650,4.8680,4.8600,4.8620,255
2010-02-23,01:05:00,4.8620,4.8630,4.8570,4.8580,234
2010-02-23,01:10:00,4.8580,4.8680,4.8530,4.8680,355
2010-02-23,01:15:00,4.8680,4.8890,4.8670,4.8800,906
2010-02-23,01:20:00,4.8810,4.8890,4.8800,4.8860,359
2010-02-23,01:25:00,4.8850,4.8940,4.8770,4.8810,910
2010-02-23,01:30:00,4.8830,4.8870,4.8800,4.8800,228
2010-02-23,01:35:00,4.8800,4.8800,4.8620,4.8710,381
2010-02-23,01:40:00,4.8690,4.8740,4.8670,4.8700,169
2010-02-23,01:45:00,4.8690,4.8700,4.8630,4.8690,137
2010-02-23,01:50:00,4.8680,4.8750,4.8640,4.8730,157
2010-02-23,01:55:00,4.8730,4.8820,4.8730,4.8800,192
2010-02-23,02:00:00,4.8780,4.8840,4.8760,4.8820,172
2010-02-23,02:05:00,4.8810,4.8860,4.8790,4.8810,102
2010-02-23,02:10:00,4.8810,4.8820,4.8710,4.8770,253
2010-02-23,02:15:00,4.8760,4.8780,4.8700,4.8730,93
2010-02-23,02:20:00,4.8730,4.8820,4.8690,4.8820,303
2010-02-23,02:25:00,4.8800,4.8940,4.8800,4.8920,479
2010-02-23,02:30:00,4.8910,4.8910,4.8750,4.8790,483
2010-02-23,02:35:00,4.8800,4.8880,4.8780,4.8820,237
2010-02-23,02:40:00,4.8820,4.8850,4.8710,4.8720,359
2010-02-23,02:45:00,4.8710,4.8800,4.8690,4.8700,315
2010-02-23,02:50:00,4.8710,4.8720,4.8620,4.8690,344
2010-02-23,02:55:00,4.8700,4.8740,4.8660,4.8690,253
2010-02-23,03:00:00,4.8700,4.8790,4.8700,4.8740,339
2010-02-23,03:05:00,4.8740,4.8770,4.8650,4.8670,255
2010-02-23,03:10:00,4.8670,4.8860,4.8650,4.8830,720
2010-02-23,03:15:00,4.8820,4.8940,4.8770,4.8910,793
2010-02-23,03:20:00,4.8900,4.9070,4.8880,4.9040,1179
2010-02-23,03:25:00,4.9050,4.9050,4.8890,4.8940,1347
2010-02-23,03:30:00,4.8940,4.8970,4.8890,4.8970,577
2010-02-23,03:35:00,4.8960,4.8970,4.8930,4.8940,162
2010-02-23,03:40:00,4.8940,4.8990,4.8910,4.8920,71
2010-02-23,03:45:00,4.8930,4.8970,4.8930,4.8970,59
2010-02-23,03:50:00,4.8980,4.9000,4.8950,4.9000,101
2010-02-23,03:55:00,4.9000,4.9050,4.8990,4.9040,102
2010-02-23,04:00:00,4.9030,4.9070,4.9020,4.9050,132
2010-02-23,04:05:00,4.9030,4.9070,4.9030,4.9060,60
2010-02-23,04:10:00,4.9060,4.9100,4.9060,4.9070,85
2010-02-23,04:15:00,4.9060,4.9090,4.9060,4.9070,37
2010-02-23,04:20:00,4.9080,4.9150,4.9080,4.9150,178
2010-02-23,04:25:00,4.9130,4.9140,4.9100,4.9120,87
2010-02-23,04:30:00,4.9100,4.9120,4.9060,4.9100,90
2010-02-23,04:35:00,4.9110,4.9150,4.9080,4.9110,98
2010-02-23,04:40:00,4.9090,4.9110,4.9090,4.9100,47
2010-02-23,04:45:00,4.9100,4.9130,4.9100,4.9130,18
2010-02-23,04:50:00,4.9130,4.9140,4.9130,4.9140,5
2010-02-23,04:55:00,4.9150,4.9200,4.9150,4.9200,67
2010-02-23,05:00:00,4.9200,4.9280,4.9180,4.9250,105
2010-02-23,05:05:00,4.9270,4.9300,4.9230,4.9250,100
2010-02-23,05:10:00,4.9240,4.9260,4.9130,4.9130,79
2010-02-23,05:15:00,4.9130,4.9170,4.9090,4.9130,75
2010-02-23,05:20:00,4.9160,4.9230,4.9160,4.9220,19
2010-02-23,05:25:00,4.9220,4.9220,4.9140,4.9170,35
2010-02-23,05:30:00,4.9140,4.9150,4.9110,4.9110,14
2010-02-23,05:35:00,4.9120,4.9130,4.9110,4.9130,7
2010-02-23,05:40:00,4.9120,4.9170,4.8950,4.9170,19
2010-02-23,05:45:00,4.9160,4.9170,4.9100,4.9120,31
2010-02-23,05:50:00,4.9120,4.9130,4.9100,4.9130,14
2010-02-23,05:55:00,4.9090,4.9120,4.9060,4.9060,27
2010-02-23,06:00:00,4.9110,4.9110,4.9070,4.9070,4
2010-02-23,06:05:00,4.9060,4.9070,4.9060,4.9070,5
2010-02-23,06:10:00,4.9060,4.9160,4.9060,4.9100,16
2010-02-23,06:20:00,4.8950,4.8950,4.8950,4.8950,1
2010-02-23,07:00:00,4.9150,4.9220,4.9150,4.9160,7
2010-02-23,07:05:00,4.9270,4.9270,4.9150,4.9240,9
2010-02-23,07:10:00,4.9220,4.9280,4.9220,4.9280,5
2010-02-23,07:15:00,4.9290,4.9290,4.9270,4.9270,2
2010-02-23,07:20:00,4.9280,4.9300,4.9250,4.9300,5
2010-02-23,07:30:00,4.9250,4.9340,4.9250,4.9320,33
2010-02-23,07:50:00,4.9210,4.9260,4.9210,4.9260,2
2010-02-23,07:55:00,4.9270,4.9270,4.9270,4.9270,1
2010-02-23,08:00:00,4.9300,4.9300,4.9300,4.9300,1
2010-02-23,08:05:00,4.9260,4.9260,4.9260,4.9260,1
2010-02-23,08:10:00,4.9250,4.9250,4.9200,4.9200,5
2010-02-23,08:15:00,4.9250,4.9250,4.9250,4.9250,1
2010-02-23,08:25:00,4.9240,4.9240,4.9240,4.9240,1
2010-02-23,08:35:00,4.9250,4.9250,4.9250,4.9250,1
2010-02-23,08:40:00,4.9250,4.9250,4.9250,4.9250,1
2010-02-23,08:45:00,4.9220,4.9220,4.9220,4.9220,1
2010-02-23,08:50:00,4.9190,4.9190,4.9190,4.9190,1
2010-02-23,09:00:00,4.9200,4.9200,4.9200,4.9200,1
2010-02-23,09:10:00,4.9180,4.9180,4.9180,4.9180,1
2010-02-23,09:25:00,4.9170,4.9190,4.9170,4.9190,2
2010-02-23,09:35:00,4.9220,4.9220,4.9110,4.9110,4
2010-02-23,09:40:00,4.9100,4.9140,4.9100,4.9140,2
2010-02-23,09:45:00,4.9100,4.9100,4.9100,4.9100,1
2010-02-23,09:55:00,4.9210,4.9210,4.9210,4.9210,1
2010-02-23,10:05:00,4.9140,4.9140,4.9140,4.9140,1
2010-02-23,10:10:00,4.9140,4.9170,4.9140,4.9170,2
2010-02-23,10:20:00,4.9140,4.9140,4.9140,4.9140,3
2010-02-23,10:25:00,4.9200,4.9200,4.9150,4.9200,9
2010-02-23,10:35:00,4.9200,4.9200,4.9200,4.9200,2
2010-02-23,10:40:00,4.9200,4.9240,4.9200,4.9240,2
2010-02-23,10:55:00,4.9250,4.9310,4.9250,4.9300,26
2010-02-23,11:00:00,4.9200,4.9200,4.9170,4.9170,8
2010-02-23,11:15:00,4.9200,4.9200,4.9200,4.9200,1
2010-02-23,11:20:00,4.9170,4.9170,4.9160,4.9160,8
2010-02-23,11:25:00,4.9190,4.9190,4.9150,4.9150,10
2010-02-23,11:30:00,4.9150,4.9150,4.9110,4.9110,8
2010-02-23,11:35:00,4.9090,4.9090,4.9080,4.9080,2
2010-02-23,11:45:00,4.9060,4.9150,4.9060,4.9150,3
2010-02-23,11:50:00,4.9150,4.9150,4.9150,4.9150,1
2010-02-23,12:00:00,4.9100,4.9100,4.9100,4.9100,1
2010-02-23,12:05:00,4.9120,4.9120,4.9120,4.9120,1
2010-02-23,12:10:00,4.9090,4.9100,4.9090,4.9100,2
2010-02-23,12:15:00,4.9100,4.9100,4.9100,4.9100,1
2010-02-23,12:20:00,4.9100,4.9100,4.9100,4.9100,1
2010-02-23,12:30:00,4.9100,4.9100,4.9030,4.9040,10
2010-02-23,12:35:00,4.9040,4.9060,4.9040,4.9060,4
2010-02-23,12:40:00,4.9080,4.9090,4.9060,4.9070,9
2010-02-23,12:45:00,4.9060,4.9100,4.9060,4.9100,4
2010-02-23,12:50:00,4.9130,4.9130,4.9130,4.9130,2
2010-02-23,13:05:00,4.9140,4.9160,4.9140,4.9160,3
2010-02-23,13:10:00,4.9160,4.9160,4.9150,4.9160,4
2010-02-23,13:15:00,4.9130,4.9150,4.9130,4.9150,3
2010-02-23,13:20:00,4.9190,4.9190,4.9190,4.9190,1
2010-02-23,13:25:00,4.9150,4.9160,4.9120,4.9120,4
2010-02-23,13:30:00,4.9100,4.9100,4.9020,4.9030,12
2010-02-23,13:35:00,4.9020,4.9050,4.9000,4.9000,16
2010-02-23,13:40:00,4.8990,4.9020,4.8970,4.9020,21
2010-02-23,14:00:00,4.9000,4.9000,4.9000,4.9000,2
2010-02-23,14:05:00,4.9000,4.9000,4.9000,4.9000,2
2010-02-23,14:10:00,4.9010,4.9010,4.9000,4.9010,4
2010-02-23,14:15:00,4.9060,4.9060,4.9020,4.9030,3
2010-02-23,14:20:00,4.9040,4.9040,4.9040,4.9040,1
2010-02-23,14:30:00,4.9060,4.9060,4.9060,4.9060,1
2010-02-23,14:50:00,4.9050,4.9050,4.9050,4.9050,1
2010-02-23,14:55:00,4.9050,4.9050,4.9050,4.9050,2
2010-02-23,15:00:00,4.9040,4.9050,4.9040,4.9050,2
2010-02-23,15:05:00,4.9050,4.9050,4.9050,4.9050,1
2010-02-23,15:10:00,4.9050,4.9050,4.9050,4.9050,3
2010-02-23,15:15:00,4.9060,4.9060,4.8970,4.9020,6
2010-02-23,15:25:00,4.8960,4.8960,4.8900,4.8900,5
2010-02-23,15:30:00,4.8890,4.8890,4.8860,4.8860,10
2010-02-23,15:35:00,4.8830,4.8830,4.8740,4.8740,74
2010-02-23,15:40:00,4.8760,4.8760,4.8760,4.8760,2
2010-02-23,15:45:00,4.8740,4.8740,4.8690,4.8690,21
2010-02-23,15:50:00,4.8700,4.8700,4.8650,4.8680,4
2010-02-23,15:55:00,4.8690,4.8700,4.8690,4.8700,3
2010-02-23,16:00:00,4.8760,4.8760,4.8740,4.8760,3
2010-02-23,16:05:00,4.8740,4.8740,4.8740,4.8740,3
2010-02-23,16:10:00,4.8810,4.8810,4.8810,4.8810,1
2010-02-23,16:15:00,4.8810,4.8820,4.8800,4.8800,5
2010-02-23,16:20:00,4.8800,4.8800,4.8770,4.8770,6
2010-02-23,16:25:00,4.8780,4.8780,4.8780,4.8780,1
2010-02-23,16:35:00,4.8740,4.8750,4.8690,4.8690,3
2010-02-23,16:45:00,4.8680,4.8740,4.8680,4.8740,17
2010-02-23,16:50:00,4.8780,4.8780,4.8780,4.8780,3
2010-02-23,17:05:00,4.8740,4.8740,4.8710,4.8710,4
2010-02-23,17:10:00,4.8730,4.8740,4.8700,4.8740,3
2010-02-23,17:15:00,4.8840,4.8850,4.8840,4.8850,2
2010-02-23,17:25:00,4.8850,4.8850,4.8830,4.8830,2
2010-02-23,17:35:00,4.8850,4.8850,4.8840,4.8850,9
2010-02-23,17:40:00,4.8840,4.8850,4.8840,4.8850,2
2010-02-23,17:45:00,4.8840,4.8870,4.8840,4.8850,16
2010-02-23,17:50:00,4.8870,4.8930,4.8870,4.8920,12
2010-02-23,18:00:00,4.8930,4.8930,4.8920,4.8920,3
2010-02-23,18:05:00,4.8930,4.8930,4.8930,4.8930,6
2010-02-23,18:10:00,4.8920,4.8920,4.8860,4.8860,7
2010-02-23,18:15:00,4.8850,4.8850,4.8840,4.8840,2
2010-02-23,18:20:00,4.8850,4.8850,4.8840,4.8840,3
2010-02-23,18:30:00,4.8840,4.8840,4.8800,4.8800,7
2010-02-23,18:35:00,4.8810,4.8820,4.8810,4.8820,8
2010-02-23,18:40:00,4.8720,4.8720,4.8670,4.8670,10
2010-02-23,18:45:00,4.8640,4.8640,4.8520,4.8520,31
2010-02-23,18:50:00,4.8520,4.8540,4.8500,4.8540,28
2010-02-23,18:55:00,4.8530,4.8540,4.8530,4.8540,2
2010-02-23,19:00:00,4.8530,4.8550,4.8500,4.8540,19
2010-02-23,19:05:00,4.8530,4.8530,4.8510,4.8510,8
2010-02-23,19:10:00,4.8500,4.8540,4.8500,4.8530,14
2010-02-23,19:15:00,4.8520,4.8530,4.8520,4.8530,3
2010-02-23,19:20:00,4.8530,4.8560,4.8480,4.8480,65
2010-02-23,19:25:00,4.8460,4.8470,4.8440,4.8440,40
2010-02-23,19:30:00,4.8450,4.8520,4.8440,4.8520,26
2010-02-23,19:35:00,4.8520,4.8530,4.8500,4.8500,14
2010-02-23,19:40:00,4.8520,4.8600,4.8520,4.8560,3
2010-02-23,19:45:00,4.8610,4.8610,4.8610,4.8610,1
2010-02-23,19:50:00,4.8610,4.8610,4.8540,4.8540,3
2010-02-23,19:55:00,4.8540,4.8560,4.8540,4.8560,3
2010-02-23,20:00:00,4.8560,4.8560,4.8560,4.8560,1
2010-02-23,20:10:00,4.8560,4.8570,4.8550,4.8550,6
2010-02-23,20:15:00,4.8530,4.8600,4.8530,4.8570,17
2010-02-23,20:20:00,4.8600,4.8600,4.8500,4.8510,44
2010-02-23,20:25:00,4.8540,4.8580,4.8540,4.8580,34
2010-02-23,20:30:00,4.8580,4.8640,4.8580,4.8630,50
2010-02-23,20:35:00,4.8650,4.8720,4.8620,4.8720,45
2010-02-23,20:40:00,4.8720,4.8740,4.8690,4.8740,36
2010-02-23,20:45:00,4.8710,4.8750,4.8700,4.8740,90
2010-02-23,20:50:00,4.8710,4.8790,4.8700,4.8760,88
2010-02-23,20:55:00,4.8790,4.8870,4.8770,4.8850,83
2010-02-23,21:00:00,4.8850,4.8940,4.8820,4.8900,118
2010-02-23,21:05:00,4.8900,4.8980,4.8900,4.8980,121
2010-02-23,21:10:00,4.8940,4.8990,4.8910,4.8910,142
2010-02-23,21:15:00,4.8900,4.8910,4.8740,4.8750,136
2010-02-23,21:20:00,4.8720,4.8720,4.8550,4.8600,200
2010-02-23,21:25:00,4.8660,4.8790,4.8540,4.8540,517
2010-02-23,21:30:00,4.8540,4.8640,4.8540,4.8620,104
2010-02-23,21:35:00,4.8620,4.8640,4.8580,4.8590,59
2010-02-23,21:40:00,4.8560,4.8730,4.8550,4.8730,153
2010-02-23,21:45:00,4.8740,4.8780,4.8690,4.8780,137
2010-02-23,21:50:00,4.8750,4.8790,4.8720,4.8720,138
2010-02-23,21:55:00,4.8710,4.8730,4.8630,4.8630,89
2010-02-23,22:00:00,4.8600,4.8730,4.8400,4.8420,888
2010-02-23,22:05:00,4.8470,4.8540,4.8120,4.8230,1078
2010-02-23,22:10:00,4.8210,4.8360,4.8210,4.8340,347
2010-02-23,22:15:00,4.8350,4.8440,4.8290,4.8430,263
2010-02-23,22:20:00,4.8420,4.8530,4.8350,4.8450,335
2010-02-23,22:25:00,4.8440,4.8480,4.8360,4.8420,210
2010-02-23,22:30:00,4.8430,4.8570,4.8430,4.8490,390
2010-02-23,22:35:00,4.8470,4.8490,4.8330,4.8420,471
2010-02-23,22:40:00,4.8390,4.8460,4.8240,4.8390,787
2010-02-23,22:45:00,4.8400,4.8450,4.8300,4.8330,335
2010-02-23,22:50:00,4.8310,4.8490,4.8250,4.8450,461
2010-02-23,22:55:00,4.8470,4.8560,4.8460,4.8550,241
2010-02-23,23:00:00,4.8520,4.8560,4.8430,4.8500,562
2010-02-23,23:05:00,4.8510,4.8640,4.8510,4.8600,324
2010-02-23,23:10:00,4.8610,4.8640,4.8580,4.8610,240
2010-02-23,23:15:00,4.8600,4.8630,4.8520,4.8570,244
2010-02-23,23:20:00,4.8580,4.8640,4.8550,4.8620,191
2010-02-23,23:25:00,4.8640,4.8650,4.8570,4.8590,184
2010-02-23,23:30:00,4.8600,4.8640,4.8540,4.8630,184
2010-02-23,23:35:00,4.8620,4.8620,4.8560,4.8610,202
2010-02-23,23:40:00,4.8600,4.8660,4.8590,4.8660,112
2010-02-23,23:45:00,4.8650,4.8720,4.8620,4.8650,437
2010-02-23,23:50:00,4.8650,4.8700,4.8520,4.8570,453
2010-02-23,23:55:00,4.8580,4.8700,4.8550,4.8680,325
2010-02-24,00:00:00,4.8670,4.8740,4.8660,4.8700,179
2010-02-24,00:05:00,4.8680,4.8700,4.8560,4.8590,269
2010-02-24,00:10:00,4.8590,4.8590,4.8410,4.8410,299
2010-02-24,00:15:00,4.8430,4.8450,4.8370,4.8420,305
2010-02-24,00:20:00,4.8420,4.8450,4.8390,4.8440,198
2010-02-24,00:25:00,4.8450,4.8470,4.8360,4.8400,315
2010-02-24,00:30:00,4.8370,4.8430,4.8350,4.8350,259
2010-02-24,00:35:00,4.8360,4.8370,4.8310,4.8330,162
2010-02-24,00:40:00,4.8330,4.8360,4.8170,4.8240,672
2010-02-24,00:45:00,4.8270,4.8390,4.8250,4.8390,197
2010-02-24,00:50:00,4.8350,4.8380,4.8260,4.8260,161
2010-02-24,00:55:00,4.8270,4.8390,4.8250,4.8390,183
2010-02-24,01:00:00,4.8370,4.8500,4.8360,4.8480,272
2010-02-24,01:05:00,4.8470,4.8520,4.8430,4.8460,216
2010-02-24,01:10:00,4.8460,4.8460,4.8320,4.8330,123
2010-02-24,01:15:00,4.8330,4.8410,4.8320,4.8380,134
2010-02-24,01:20:00,4.8420,4.8450,4.8390,4.8400,114
2010-02-24,01:25:00,4.8400,4.8490,4.8350,4.8480,129
2010-02-24,01:30:00,4.8480,4.8480,4.8450,4.8480,57
2010-02-24,01:35:00,4.8460,4.8540,4.8460,4.8480,217
2010-02-24,01:40:00,4.8460,4.8480,4.8410,4.8450,64
2010-02-24,01:45:00,4.8450,4.8460,4.8420,4.8440,54
2010-02-24,01:50:00,4.8440,4.8440,4.8390,4.8410,38
2010-02-24,01:55:00,4.8400,4.8450,4.8390,4.8440,87
2010-02-24,02:00:00,4.8420,4.8420,4.8290,4.8300,250
2010-02-24,02:05:00,4.8280,4.8300,4.8260,4.8300,170
2010-02-24,02:10:00,4.8300,4.8350,4.8280,4.8320,174
2010-02-24,02:15:00,4.8320,4.8360,4.8290,4.8330,127
2010-02-24,02:20:00,4.8340,4.8400,4.8330,4.8380,228
2010-02-24,02:25:00,4.8400,4.8400,4.8340,4.8380,84
2010-02-24,02:30:00,4.8380,4.8400,4.8330,4.8330,54
2010-02-24,02:35:00,4.8320,4.8320,4.8250,4.8290,83
2010-02-24,02:40:00,4.8300,4.8320,4.8260,4.8270,77
2010-02-24,02:45:00,4.8260,4.8260,4.8170,4.8210,383
2010-02-24,02:50:00,4.8210,4.8230,4.8160,4.8180,308
2010-02-24,02:55:00,4.8200,4.8290,4.8060,4.8090,695
2010-02-24,03:00:00,4.8090,4.8240,4.7970,4.8160,615
2010-02-24,03:05:00,4.8150,4.8170,4.8040,4.8050,349
2010-02-24,03:10:00,4.8060,4.8060,4.7860,4.7940,1041
2010-02-24,03:15:00,4.7940,4.7990,4.7870,4.7980,442
2010-02-24,03:20:00,4.7990,4.8060,4.7940,4.8000,727
2010-02-24,03:25:00,4.8020,4.8020,4.7730,4.7780,4427
2010-02-24,03:30:00,4.7770,4.7840,4.7750,4.7810,1017
2010-02-24,03:35:00,4.7810,4.7870,4.7780,4.7850,235
2010-02-24,03:40:00,4.7850,4.7860,4.7740,4.7740,323
2010-02-24,03:45:00,4.7750,4.7790,4.7740,4.7770,213
2010-02-24,03:50:00,4.7770,4.7830,4.7740,4.7810,264
2010-02-24,03:55:00,4.7800,4.7840,4.7780,4.7820,208
2010-02-24,04:00:00,4.7830,4.7840,4.7790,4.7790,51
2010-02-24,04:05:00,4.7810,4.7830,4.7790,4.7830,79
2010-02-24,04:10:00,4.7830,4.7860,4.7830,4.7860,82
2010-02-24,04:15:00,4.7840,4.7860,4.7830,4.7830,62
2010-02-24,04:20:00,4.7830,4.7910,4.7830,4.7890,38
2010-02-24,04:25:00,4.7880,4.7900,4.7870,4.7890,49
2010-02-24,04:30:00,4.7880,4.7880,4.7850,4.7870,65
2010-02-24,04:35:00,4.7840,4.7860,4.7810,4.7810,55
2010-02-24,04:45:00,4.7800,4.7850,4.7800,4.7840,48
2010-02-24,04:50:00,4.7840,4.7840,4.7790,4.7800,30
2010-02-24,04:55:00,4.7800,4.7820,4.7770,4.7770,36
2010-02-24,05:00:00,4.7780,4.7780,4.7750,4.7770,7
2010-02-24,05:05:00,4.7770,4.7770,4.7750,4.7750,17
2010-02-24,05:10:00,4.7750,4.7750,4.7750,4.7750,6
2010-02-24,05:15:00,4.7750,4.7800,4.7750,4.7800,25
2010-02-24,05:20:00,4.7820,4.7830,4.7800,4.7810,9
2010-02-24,05:30:00,4.7760,4.7810,4.7760,4.7800,35
2010-02-24,05:35:00,4.7800,4.7830,4.7780,4.7780,3
2010-02-24,05:40:00,4.7770,4.7770,4.7680,4.7680,9
2010-02-24,05:50:00,4.7730,4.7730,4.7700,4.7700,2
2010-02-24,05:55:00,4.7700,4.7750,4.7700,4.7750,4
2010-02-24,06:00:00,4.7700,4.7750,4.7700,4.7750,3
2010-02-24,06:05:00,4.7710,4.7750,4.7710,4.7750,3
2010-02-24,06:10:00,4.7710,4.7710,4.7660,4.7660,5
2010-02-24,06:20:00,4.7780,4.7780,4.7780,4.7780,1
2010-02-24,07:00:00,4.7730,4.7800,4.7730,4.7760,5
2010-02-24,07:15:00,4.7750,4.7780,4.7750,4.7780,2
2010-02-24,07:55:00,4.7700,4.7700,4.7700,4.7700,1
2010-02-24,08:30:00,4.7770,4.7780,4.7770,4.7780,2
2010-02-24,08:35:00,4.7780,4.7780,4.7780,4.7780,1
2010-02-24,09:15:00,4.7740,4.7740,4.7660,4.7660,10
2010-02-24,09:20:00,4.7700,4.7700,4.7660,4.7660,7
2010-02-24,09:25:00,4.7700,4.7700,4.7700,4.7700,1
2010-02-24,09:35:00,4.7630,4.7630,4.7630,4.7630,1
2010-02-24,10:05:00,4.7660,4.7660,4.7660,4.7660,1
2010-02-24,10:25:00,4.7630,4.7630,4.7630,4.7630,4
2010-02-24,11:00:00,4.7670,4.7670,4.7670,4.7670,1
2010-02-24,11:25:00,4.7560,4.7560,4.7560,4.7560,1
2010-02-24,11:35:00,4.7540,4.7540,4.7540,4.7540,1
2010-02-24,11:50:00,4.7580,4.7580,4.7580,4.7580,1
2010-02-24,12:10:00,4.7640,4.7690,4.7640,4.7690,9
2010-02-24,12:20:00,4.7630,4.7630,4.7630,4.7630,1
2010-02-24,12:45:00,4.7650,4.7650,4.7590,4.7590,7
2010-02-24,13:05:00,4.7610,4.7610,4.7610,4.7610,1
2010-02-24,13:15:00,4.7660,4.7660,4.7660,4.7660,1
2010-02-24,13:25:00,4.7700,4.7700,4.7700,4.7700,1
2010-02-24,13:35:00,4.7700,4.7700,4.7700,4.7700,5
2010-02-24,13:40:00,4.7780,4.7780,4.7780,4.7780,1
2010-02-24,14:10:00,4.7700,4.7720,4.7700,4.7720,2
2010-02-24,14:25:00,4.7700,4.7720,4.7700,4.7720,2
2010-02-24,14:40:00,4.7750,4.7750,4.7750,4.7750,1
2010-02-24,15:15:00,4.7730,4.7730,4.7730,4.7730,2
2010-02-24,15:20:00,4.7730,4.7730,4.7730,4.7730,5
2010-02-24,15:30:00,4.7690,4.7700,4.7690,4.7690,3
2010-02-24,15:35:00,4.7760,4.7790,4.7760,4.7790,3
2010-02-24,15:45:00,4.7720,4.7720,4.7720,4.7720,1
2010-02-24,15:50:00,4.7760,4.7760,4.7760,4.7760,2
2010-02-24,16:05:00,4.7760,4.7760,4.7760,4.7760,3
2010-02-24,16:10:00,4.7760,4.7760,4.7760,4.7760,1
2010-02-24,16:30:00,4.7720,4.7720,4.7680,4.7680,2
2010-02-24,16:45:00,4.7680,4.7680,4.7680,4.7680,1
2010-02-24,16:50:00,4.7640,4.7640,4.7640,4.7640,5
2010-02-24,17:00:00,4.7720,4.7730,4.7540,4.7540,4
2010-02-24,17:25:00,4.7620,4.7650,4.7590,4.7590,6
2010-02-24,17:40:00,4.7560,4.7560,4.7560,4.7560,2
2010-02-24,17:45:00,4.7530,4.7530,4.7530,4.7530,2
2010-02-24,17:50:00,4.7530,4.7590,4.7510,4.7590,12
2010-02-24,18:00:00,4.7570,4.7570,4.7570,4.7570,1
2010-02-24,18:05:00,4.7540,4.7540,4.7540,4.7540,1
2010-02-24,18:10:00,4.7510,4.7510,4.7490,4.7490,18
2010-02-24,18:15:00,4.7500,4.7500,4.7490,4.7500,8
2010-02-24,18:25:00,4.7490,4.7530,4.7490,4.7490,9
2010-02-24,18:30:00,4.7480,4.7500,4.7480,4.7500,2
2010-02-24,18:35:00,4.7500,4.7500,4.7490,4.7490,5
2010-02-24,18:40:00,4.7490,4.7560,4.7450,4.7500,21
2010-02-24,18:45:00,4.7570,4.7570,4.7510,4.7510,6
2010-02-24,18:55:00,4.7540,4.7540,4.7540,4.7540,5
2010-02-24,19:05:00,4.7530,4.7540,4.7520,4.7520,11
2010-02-24,19:45:00,4.7490,4.7490,4.7470,4.7470,3
2010-02-24,19:50:00,4.7470,4.7470,4.7470,4.7470,5
2010-02-24,19:55:00,4.7480,4.7540,4.7470,4.7540,13
2010-02-24,20:15:00,4.7590,4.7590,4.7550,4.7550,2
2010-02-24,20:20:00,4.7530,4.7530,4.7530,4.7530,1
2010-02-24,20:25:00,4.7530,4.7530,4.7530,4.7530,1
2010-02-24,20:30:00,4.7550,4.7580,4.7550,4.7580,3
2010-02-24,20:35:00,4.7700,4.7760,4.7700,4.7750,9
2010-02-24,20:40:00,4.7750,4.7750,4.7690,4.7730,14
2010-02-24,20:45:00,4.7750,4.7790,4.7730,4.7750,40
2010-02-24,20:50:00,4.7790,4.7800,4.7790,4.7790,4
2010-02-24,20:55:00,4.7790,4.7900,4.7780,4.7900,62
2010-02-24,21:00:00,4.7940,4.8270,4.7940,4.8170,129
2010-02-24,21:05:00,4.8180,4.8210,4.8050,4.8090,57
2010-02-24,21:10:00,4.8070,4.8090,4.8010,4.8060,9
2010-02-24,21:15:00,4.8100,4.8300,4.8080,4.8250,203
2010-02-24,21:20:00,4.8300,4.8300,4.8110,4.8110,71
2010-02-24,21:25:00,4.8100,4.8340,4.8090,4.8330,79
2010-02-24,21:30:00,4.8300,4.8350,4.8200,4.8200,81
2010-02-24,21:35:00,4.8230,4.8390,4.8200,4.8350,47
2010-02-24,21:40:00,4.8340,4.8380,4.8290,4.8290,66
2010-02-24,21:45:00,4.8270,4.8320,4.8270,4.8270,47
2010-02-24,21:50:00,4.8250,4.8300,4.8240,4.8250,69
2010-02-24,21:55:00,4.8250,4.8310,4.8190,4.8190,240
2010-02-24,22:00:00,4.8220,4.8460,4.8180,4.8460,170
2010-02-24,22:05:00,4.8430,4.8450,4.8370,4.8380,62
2010-02-24,22:10:00,4.8360,4.8390,4.8310,4.8310,46
2010-02-24,22:15:00,4.8320,4.8500,4.8310,4.8500,122
2010-02-24,22:20:00,4.8480,4.8570,4.8430,4.8550,204
2010-02-24,22:25:00,4.8550,4.8700,4.8500,4.8700,147
2010-02-24,22:30:00,4.8680,4.8710,4.8600,4.8630,129
2010-02-24,22:35:00,4.8620,4.8720,4.8610,4.8680,95
2010-02-24,22:40:00,4.8660,4.8780,4.8650,4.8730,161
2010-02-24,22:45:00,4.8650,4.8690,4.8500,4.8690,161
2010-02-24,22:50:00,4.8690,4.8780,4.8650,4.8780,46
2010-02-24,22:55:00,4.8780,4.8840,4.8640,4.8640,100
2010-02-24,23:00:00,4.8660,4.8700,4.8650,4.8650,70
2010-02-24,23:05:00,4.8600,4.8610,4.8480,4.8480,72
2010-02-24,23:10:00,4.8490,4.8500,4.8410,4.8410,42
2010-02-24,23:15:00,4.8400,4.8490,4.8300,4.8490,156
2010-02-24,23:20:00,4.8490,4.8500,4.8440,4.8450,44
2010-02-24,23:25:00,4.8470,4.8530,4.8440,4.8510,77
2010-02-24,23:30:00,4.8500,4.8570,4.8450,4.8520,85
2010-02-24,23:35:00,4.8530,4.8600,4.8490,4.8560,43
2010-02-24,23:40:00,4.8560,4.8680,4.8560,4.8580,65
2010-02-24,23:45:00,4.8580,4.8610,4.8580,4.8600,18
2010-02-24,23:50:00,4.8590,4.8590,4.8390,4.8390,75
2010-02-24,23:55:00,4.8420,4.8420,4.8230,4.8250,70
2010-02-25,00:00:00,4.8250,4.8300,4.8210,4.8230,103
2010-02-25,00:05:00,4.8320,4.8360,4.8290,4.8360,67
2010-02-25,00:10:00,4.8310,4.8310,4.8310,4.8310,1
2010-02-25,00:15:00,4.8300,4.8330,4.8280,4.8280,19
2010-02-25,00:20:00,4.8290,4.8380,4.8280,4.8380,23
2010-02-25,00:25:00,4.8400,4.8430,4.8350,4.8350,77
2010-02-25,00:30:00,4.8350,4.8350,4.8200,4.8210,57
2010-02-25,00:35:00,4.8280,4.8400,4.8280,4.8400,44
2010-02-25,00:40:00,4.8450,4.8710,4.8450,4.8650,65
2010-02-25,00:45:00,4.8640,4.8650,4.8580,4.8620,22
2010-02-25,00:50:00,4.8600,4.8640,4.8570,4.8640,14
2010-02-25,00:55:00,4.8580,4.8590,4.8500,4.8500,28
2010-02-25,01:00:00,4.8500,4.8530,4.8500,4.8520,33
2010-02-25,01:05:00,4.8500,4.8550,4.8500,4.8510,26
2010-02-25,01:10:00,4.8520,4.8550,4.8500,4.8550,24
2010-02-25,01:15:00,4.8500,4.8530,4.8500,4.8530,9
2010-02-25,01:20:00,4.8480,4.8490,4.8480,4.8490,2
2010-02-25,01:25:00,4.8470,4.8480,4.8470,4.8480,6
2010-02-25,01:30:00,4.8500,4.8510,4.8470,4.8470,26
2010-02-25,01:35:00,4.8470,4.8480,4.8470,4.8480,8
2010-02-25,01:40:00,4.8480,4.8480,4.8460,4.8460,6
2010-02-25,01:45:00,4.8440,4.8440,4.8360,4.8360,6
2010-02-25,01:50:00,4.8400,4.8400,4.8360,4.8360,3
2010-02-25,01:55:00,4.8350,4.8360,4.8240,4.8240,56
2010-02-25,02:00:00,4.8240,4.8260,4.8150,4.8150,92
2010-02-25,02:05:00,4.8150,4.8220,4.8040,4.8060,64
2010-02-25,02:10:00,4.8040,4.8100,4.8020,4.8070,44
2010-02-25,02:15:00,4.8070,4.8200,4.8010,4.8200,89
2010-02-25,02:20:00,4.8100,4.8120,4.8100,4.8100,12
2010-02-25,02:25:00,4.8030,4.8130,4.8030,4.8130,9
2010-02-25,02:30:00,4.8150,4.8170,4.8150,4.8170,3
2010-02-25,02:35:00,4.8200,4.8370,4.8200,4.8310,49
2010-02-25,02:40:00,4.8300,4.8400,4.8300,4.8400,29
2010-02-25,02:45:00,4.8430,4.8470,4.8370,4.8370,21
2010-02-25,02:50:00,4.8430,4.8560,4.8410,4.8410,80
2010-02-25,02:55:00,4.8390,4.8400,4.8350,4.8400,10
2010-02-25,03:00:00,4.8400,4.8440,4.8170,4.8390,524
2010-02-25,03:05:00,4.8380,4.8410,4.8250,4.8280,398
2010-02-25,03:10:00,4.8280,4.8290,4.8170,4.8170,383
2010-02-25,03:15:00,4.8170,4.8210,4.8030,4.8040,610
2010-02-25,03:20:00,4.8050,4.8090,4.7810,4.7970,714
2010-02-25,03:25:00,4.7980,4.8390,4.7900,4.8130,688
2010-02-25,03:30:00,4.8160,4.8160,4.8160,4.8160,1
2010-02-25,05:25:00,4.8660,4.8730,4.8660,4.8690,29
2010-02-25,05:30:00,4.8700,4.8730,4.8660,4.8710,41
2010-02-25,05:35:00,4.8700,4.8730,4.8700,4.8700,24
2010-02-25,05:40:00,4.8590,4.8720,4.8590,4.8720,4
2010-02-25,05:45:00,4.8730,4.8740,4.8710,4.8710,12
2010-02-25,05:50:00,4.8700,4.8730,4.8700,4.8730,6
2010-02-25,05:55:00,4.8700,4.8700,4.8650,4.8650,12
2010-02-25,06:00:00,4.8650,4.8680,4.8650,4.8680,6
2010-02-25,06:05:00,4.8660,4.8660,4.8630,4.8630,17
2010-02-25,06:10:00,4.8640,4.8640,4.8640,4.8640,2
2010-02-25,06:25:00,4.8590,4.8590,4.8590,4.8590,1
2010-02-25,07:00:00,4.8760,4.8790,4.8760,4.8790,3
2010-02-25,07:05:00,4.8760,4.8840,4.8760,4.8840,32
2010-02-25,07:10:00,4.8820,4.8900,4.8760,4.8900,30
2010-02-25,07:15:00,4.8890,4.8940,4.8890,4.8940,30
2010-02-25,07:20:00,4.8930,4.8930,4.8890,4.8910,36
2010-02-25,07:25:00,4.8850,4.8850,4.8850,4.8850,1
2010-02-25,07:30:00,4.8820,4.8820,4.8820,4.8820,1
2010-02-25,07:40:00,4.8780,4.8780,4.8780,4.8780,2
2010-02-25,07:45:00,4.8840,4.8890,4.8840,4.8890,2
2010-02-25,08:00:00,4.8810,4.8810,4.8800,4.8800,8
2010-02-25,08:05:00,4.8860,4.8860,4.8860,4.8860,1
2010-02-25,08:20:00,4.8760,4.8760,4.8660,4.8680,33
2010-02-25,08:25:00,4.8660,4.8660,4.8660,4.8660,1
2010-02-25,08:35:00,4.8680,4.8680,4.8680,4.8680,1
2010-02-25,08:50:00,4.8720,4.8720,4.8720,4.8720,1
2010-02-25,08:55:00,4.8750,4.8760,4.8750,4.8750,27
2010-02-25,09:00:00,4.8750,4.8750,4.8630,4.8750,19
2010-02-25,09:05:00,4.8740,4.8750,4.8650,4.8650,5
2010-02-25,09:10:00,4.8650,4.8650,4.8650,4.8650,2
2010-02-25,09:20:00,4.8700,4.8700,4.8700,4.8700,1
2010-02-25,09:25:00,4.8740,4.8740,4.8740,4.8740,1
2010-02-25,09:30:00,4.8760,4.8760,4.8700,4.8700,18
2010-02-25,09:35:00,4.8690,4.8700,4.8580,4.8700,14
2010-02-25,09:40:00,4.8560,4.8600,4.8530,4.8600,19
2010-02-25,09:45:00,4.8640,4.8640,4.8540,4.8540,9
2010-02-25,09:50:00,4.8580,4.8580,4.8580,4.8580,1
2010-02-25,09:55:00,4.8560,4.8560,4.8560,4.8560,1
2010-02-25,10:20:00,4.8590,4.8590,4.8590,4.8590,1
2010-02-25,10:25:00,4.8590,4.8590,4.8590,4.8590,1
2010-02-25,10:50:00,4.8570,4.8570,4.8570,4.8570,1
2010-02-25,10:55:00,4.8570,4.8570,4.8520,4.8520,5
2010-02-25,11:05:00,4.8550,4.8550,4.8550,4.8550,2
2010-02-25,11:10:00,4.8600,4.8600,4.8600,4.8600,2
2010-02-25,11:35:00,4.8600,4.8600,4.8600,4.8600,4
2010-02-25,12:10:00,4.8560,4.8560,4.8550,4.8550,12
2010-02-25,12:15:00,4.8550,4.8550,4.8550,4.8550,2
2010-02-25,12:20:00,4.8550,4.8550,4.8500,4.8500,9
2010-02-25,12:25:00,4.8480,4.8490,4.8480,4.8490,5
2010-02-25,12:30:00,4.8480,4.8530,4.8470,4.8470,23
2010-02-25,12:35:00,4.8500,4.8500,4.8500,4.8500,1
2010-02-25,12:40:00,4.8470,4.8490,4.8440,4.8490,14
2010-02-25,12:45:00,4.8470,4.8500,4.8460,4.8460,9
2010-02-25,12:50:00,4.8460,4.8480,4.8440,4.8480,4
2010-02-25,12:55:00,4.8470,4.8470,4.8470,4.8470,2
2010-02-25,13:00:00,4.8470,4.8470,4.8470,4.8470,1
2010-02-25,13:15:00,4.8460,4.8500,4.8460,4.8500,7
2010-02-25,13:20:00,4.8500,4.8500,4.8500,4.8500,1
2010-02-25,13:25:00,4.8490,4.8490,4.8490,4.8490,1
2010-02-25,13:30:00,4.8500,4.8500,4.8490,4.8490,3
2010-02-25,13:35:00,4.8520,4.8520,4.8500,4.8500,5
2010-02-25,13:45:00,4.8520,4.8520,4.8520,4.8520,1
2010-02-25,13:50:00,4.8500,4.8500,4.8470,4.8490,7
2010-02-25,13:55:00,4.8500,4.8500,4.8500,4.8500,1
2010-02-25,14:00:00,4.8480,4.8480,4.8480,4.8480,2
2010-02-25,14:05:00,4.8460,4.8530,4.8460,4.8530,2
2010-02-25,14:15:00,4.8500,4.8500,4.8500,4.8500,1
2010-02-25,14:20:00,4.8500,4.8500,4.8460,4.8460,6
2010-02-25,14:30:00,4.8440,4.8440,4.8440,4.8440,7
2010-02-25,14:40:00,4.8440,4.8440,4.8440,4.8440,1
2010-02-25,14:45:00,4.8440,4.8440,4.8440,4.8440,3
2010-02-25,14:50:00,4.8470,4.8540,4.8470,4.8540,3
2010-02-25,14:55:00,4.8500,4.8500,4.8470,4.8470,4
2010-02-25,15:00:00,4.8470,4.8470,4.8470,4.8470,2
2010-02-25,15:15:00,4.8470,4.8470,4.8430,4.8430,7
2010-02-25,15:20:00,4.8430,4.8460,4.8390,4.8400,112
2010-02-25,15:25:00,4.8400,4.8400,4.8390,4.8390,26
2010-02-25,15:30:00,4.8390,4.8390,4.8320,4.8320,42
2010-02-25,15:35:00,4.8340,4.8340,4.8340,4.8340,1
2010-02-25,15:40:00,4.8360,4.8360,4.8340,4.8340,8
2010-02-25,15:45:00,4.8350,4.8400,4.8340,4.8370,29
2010-02-25,15:50:00,4.8360,4.8440,4.8360,4.8440,11
2010-02-25,15:55:00,4.8400,4.8520,4.8400,4.8500,21
2010-02-25,16:00:00,4.8500,4.8500,4.8500,4.8500,1
2010-02-25,16:10:00,4.8480,4.8500,4.8480,4.8500,4
2010-02-25,16:15:00,4.8540,4.8540,4.8510,4.8510,6
2010-02-25,16:20:00,4.8540,4.8540,4.8510,4.8510,5
2010-02-25,16:25:00,4.8460,4.8460,4.8460,4.8460,1
2010-02-25,16:30:00,4.8420,4.8420,4.8300,4.8370,36
2010-02-25,16:35:00,4.8420,4.8420,4.8420,4.8420,1
2010-02-25,16:40:00,4.8400,4.8400,4.8400,4.8400,1
2010-02-25,16:45:00,4.8430,4.8430,4.8390,4.8400,4
2010-02-25,16:50:00,4.8400,4.8400,4.8400,4.8400,1
2010-02-25,16:55:00,4.8380,4.8380,4.8380,4.8380,3
2010-02-25,17:00:00,4.8380,4.8420,4.8380,4.8400,7
2010-02-25,17:05:00,4.8410,4.8420,4.8380,4.8380,9
2010-02-25,17:10:00,4.8350,4.8350,4.8340,4.8340,4
2010-02-25,17:15:00,4.8380,4.8380,4.8380,4.8380,1
2010-02-25,17:20:00,4.8380,4.8390,4.8380,4.8380,8
2010-02-25,17:25:00,4.8360,4.8360,4.8350,4.8360,13
2010-02-25,17:30:00,4.8360,4.8360,4.8350,4.8350,5
2010-02-25,17:40:00,4.8350,4.8350,4.8350,4.8350,2
2010-02-25,17:45:00,4.8350,4.8360,4.8310,4.8320,17
2010-02-25,17:50:00,4.8330,4.8330,4.8300,4.8310,34
2010-02-25,17:55:00,4.8320,4.8320,4.8300,4.8320,31
2010-02-25,18:00:00,4.8320,4.8340,4.8310,4.8340,39
2010-02-25,18:05:00,4.8340,4.8390,4.8340,4.8350,12
2010-02-25,18:10:00,4.8350,4.8350,4.8260,4.8340,27
2010-02-25,18:15:00,4.8300,4.8300,4.8300,4.8300,3
2010-02-25,18:20:00,4.8280,4.8300,4.8280,4.8300,2
2010-02-25,18:25:00,4.8260,4.8340,4.8250,4.8340,21
2010-02-25,18:30:00,4.8330,4.8360,4.8320,4.8320,8
2010-02-25,18:35:00,4.8260,4.8290,4.8200,4.8200,81
2010-02-25,18:40:00,4.8210,4.8240,4.8110,4.8150,38
2010-02-25,18:45:00,4.8140,4.8160,4.8120,4.8160,47
2010-02-25,18:50:00,4.8130,4.8160,4.8120,4.8150,22
2010-02-25,18:55:00,4.8170,4.8180,4.8100,4.8100,16
2010-02-25,19:00:00,4.8100,4.8100,4.8000,4.8060,119
2010-02-25,19:05:00,4.8060,4.8060,4.8010,4.8010,7
2010-02-25,19:10:00,4.8020,4.8070,4.8020,4.8030,13
2010-02-25,19:15:00,4.8050,4.8220,4.8020,4.8170,75
2010-02-25,19:20:00,4.8160,4.8270,4.8160,4.8230,33
2010-02-25,19:25:00,4.8230,4.8230,4.8200,4.8200,15
2010-02-25,19:30:00,4.8170,4.8210,4.8130,4.8210,5
2010-02-25,19:35:00,4.8200,4.8430,4.8200,4.8430,107
2010-02-25,19:40:00,4.8330,4.8330,4.8020,4.8140,170
2010-02-25,19:45:00,4.8090,4.8120,4.7920,4.7980,222
2010-02-25,19:50:00,4.7970,4.7980,4.7900,4.7970,109
2010-02-25,19:55:00,4.7970,4.8030,4.7970,4.8020,34
2010-02-25,20:00:00,4.8030,4.8040,4.7990,4.8020,23
2010-02-25,20:05:00,4.8020,4.8070,4.7980,4.8030,107
2010-02-25,20:10:00,4.8030,4.8260,4.8030,4.8110,148
2010-02-25,20:15:00,4.8140,4.8200,4.8140,4.8200,26
2010-02-25,20:20:00,4.8190,4.8370,4.8160,4.8300,121
2010-02-25,20:25:00,4.8320,4.8320,4.8320,4.8320,1
2010-02-25,20:30:00,4.8250,4.8430,4.8220,4.8410,121
2010-02-25,20:35:00,4.8390,4.8500,4.8350,4.8370,88
2010-02-25,20:40:00,4.8340,4.8360,4.8200,4.8270,64
2010-02-25,20:45:00,4.8290,4.8330,4.8140,4.8140,69
2010-02-25,20:50:00,4.8150,4.8240,4.8130,4.8170,23
2010-02-25,20:55:00,4.8160,4.8250,4.8150,4.8220,19
2010-02-25,21:00:00,4.8230,4.8330,4.8190,4.8260,111
2010-02-25,21:05:00,4.8280,4.8460,4.8260,4.8440,154
2010-02-25,21:10:00,4.8440,4.8480,4.8350,4.8360,55
2010-02-25,21:15:00,4.8370,4.8430,4.8360,4.8360,52
2010-02-25,21:20:00,4.8350,4.8350,4.8200,4.8200,124
2010-02-25,21:25:00,4.8180,4.8220,4.8170,4.8170,77
2010-02-25,21:30:00,4.8170,4.8190,4.8110,4.8130,149
2010-02-25,21:35:00,4.8130,4.8320,4.8110,4.8210,243
2010-02-25,21:40:00,4.8210,4.8390,4.8200,4.8370,245
2010-02-25,21:45:00,4.8360,4.8360,4.8220,4.8230,185
2010-02-25,21:50:00,4.8230,4.8240,4.7950,4.8000,468
2010-02-25,21:55:00,4.7990,4.8180,4.7830,4.7860,647
2010-02-25,22:00:00,4.7860,4.8170,4.7790,4.8170,1716
2010-02-25,22:05:00,4.8180,4.8190,4.8010,4.8180,788
2010-02-25,22:10:00,4.8170,4.8250,4.8060,4.8210,361
2010-02-25,22:15:00,4.8210,4.8320,4.8160,4.8230,509
2010-02-25,22:20:00,4.8240,4.8320,4.8210,4.8210,392
2010-02-25,22:25:00,4.8200,4.8230,4.8100,4.8130,338
2010-02-25,22:30:00,4.8150,4.8390,4.8100,4.8320,1190
2010-02-25,22:35:00,4.8320,4.8340,4.8160,4.8200,730
2010-02-25,22:40:00,4.8210,4.8210,4.8140,4.8140,279
2010-02-25,22:45:00,4.8120,4.8150,4.8000,4.8010,806
2010-02-25,22:50:00,4.8010,4.8040,4.7760,4.7920,1432
2010-02-25,22:55:00,4.7920,4.8100,4.7840,4.7910,1536
2010-02-25,23:00:00,4.7900,4.7990,4.7880,4.7880,613
2010-02-25,23:05:00,4.7890,4.7910,4.7800,4.7850,505
2010-02-25,23:10:00,4.7850,4.7940,4.7850,4.7890,441
2010-02-25,23:15:00,4.7890,4.7970,4.7810,4.7820,612
2010-02-25,23:20:00,4.7820,4.7980,4.7820,4.7930,450
2010-02-25,23:25:00,4.7920,4.8160,4.7750,4.7950,1213
2010-02-25,23:30:00,4.7950,4.8120,4.7450,4.7820,5414
2010-02-25,23:35:00,4.7810,4.8400,4.7770,4.8300,3222
2010-02-25,23:40:00,4.8300,4.8540,4.8230,4.8330,2548
2010-02-25,23:45:00,4.8330,4.8490,4.8160,4.8160,1634
2010-02-25,23:50:00,4.8180,4.8230,4.8060,4.8100,1230
2010-02-25,23:55:00,4.8100,4.8140,4.7980,4.8130,895
2010-02-26,00:00:00,4.8130,4.8180,4.7950,4.8010,908
2010-02-26,00:05:00,4.8010,4.8040,4.7860,4.7980,756
2010-02-26,00:10:00,4.7990,4.8140,4.7960,4.8080,634
2010-02-26,00:15:00,4.8080,4.8160,4.7960,4.8060,843
2010-02-26,00:20:00,4.8070,4.8100,4.7910,4.7920,859
2010-02-26,00:25:00,4.7920,4.8000,4.7880,4.7940,708
2010-02-26,00:30:00,4.7940,4.8060,4.7910,4.8030,550
2010-02-26,00:35:00,4.8030,4.8080,4.7700,4.7730,1590
2010-02-26,00:40:00,4.7730,4.7810,4.7660,4.7680,1088
2010-02-26,00:45:00,4.7690,4.7700,4.7500,4.7610,1287
2010-02-26,00:50:00,4.7580,4.7690,4.7580,4.7600,714
2010-02-26,00:55:00,4.7600,4.7710,4.7470,4.7490,1412
2010-02-26,01:00:00,4.7480,4.7660,4.7430,4.7600,1083
2010-02-26,01:05:00,4.7610,4.7740,4.7520,4.7710,669
2010-02-26,01:10:00,4.7700,4.7880,4.7660,4.7850,620
2010-02-26,01:15:00,4.7870,4.7870,4.7740,4.7840,539
2010-02-26,01:20:00,4.7830,4.8000,4.7800,4.7820,576
2010-02-26,01:25:00,4.7820,4.7970,4.7810,4.7960,393
2010-02-26,01:30:00,4.7960,4.8040,4.7830,4.7860,848
2010-02-26,01:35:00,4.7860,4.8000,4.7860,4.7980,205
2010-02-26,01:40:00,4.8000,4.8080,4.7920,4.8050,838
2010-02-26,01:45:00,4.8070,4.8150,4.8010,4.8070,485
2010-02-26,01:50:00,4.8080,4.8160,4.8020,4.8040,331
2010-02-26,01:55:00,4.8060,4.8080,4.7900,4.8000,411
2010-02-26,02:00:00,4.8010,4.8070,4.7880,4.7880,356
2010-02-26,02:05:00,4.7880,4.8020,4.7800,4.8020,652
2010-02-26,02:10:00,4.8020,4.8030,4.7910,4.7930,240
2010-02-26,02:15:00,4.7920,4.7930,4.7860,4.7920,167
2010-02-26,02:20:00,4.7930,4.7980,4.7890,4.7960,169
2010-02-26,02:25:00,4.7970,4.8050,4.7920,4.7940,410
2010-02-26,02:30:00,4.7940,4.8030,4.7940,4.8030,254
2010-02-26,02:35:00,4.8030,4.8030,4.7870,4.7950,346
2010-02-26,02:40:00,4.7980,4.7990,4.7920,4.7930,146
2010-02-26,02:45:00,4.7940,4.7960,4.7830,4.7890,240
2010-02-26,02:50:00,4.7900,4.7900,4.7780,4.7890,549
2010-02-26,02:55:00,4.7890,4.7960,4.7810,4.7960,287
2010-02-26,03:00:00,4.7960,4.7960,4.7870,4.7890,261
2010-02-26,03:05:00,4.7900,4.7930,4.7850,4.7920,250
2010-02-26,03:10:00,4.7920,4.8030,4.7900,4.7970,505
2010-02-26,03:15:00,4.7970,4.7980,4.7690,4.7720,897
2010-02-26,03:20:00,4.7720,4.7870,4.7690,4.7790,920
2010-02-26,03:25:00,4.7780,4.7840,4.7630,4.7700,1891
2010-02-26,03:30:00,4.7700,4.7800,4.7650,4.7750,906
2010-02-26,03:35:00,4.7750,4.7800,4.7740,4.7780,281
2010-02-26,03:40:00,4.7800,4.7800,4.7770,4.7800,72
2010-02-26,03:45:00,4.7780,4.7800,4.7670,4.7750,39
2010-02-26,03:50:00,4.7760,4.7760,4.7690,4.7690,198
2010-02-26,03:55:00,4.7700,4.7730,4.7700,4.7730,118
2010-02-26,04:00:00,4.7710,4.7750,4.7710,4.7740,56
2010-02-26,04:05:00,4.7740,4.7770,4.7740,4.7770,89
2010-02-26,04:10:00,4.7780,4.7820,4.7780,4.7790,113
2010-02-26,04:15:00,4.7800,4.7800,4.7800,4.7800,31
2010-02-26,04:20:00,4.7790,4.7830,4.7780,4.7810,54
2010-02-26,04:25:00,4.7800,4.7810,4.7790,4.7790,13
2010-02-26,04:30:00,4.7800,4.7800,4.7780,4.7800,59
2010-02-26,04:35:00,4.7800,4.7800,4.7750,4.7780,74
2010-02-26,04:40:00,4.7780,4.7850,4.7780,4.7830,184
2010-02-26,04:45:00,4.7790,4.7820,4.7790,4.7820,7
2010-02-26,04:50:00,4.7810,4.7820,4.7780,4.7820,42
2010-02-26,04:55:00,4.7820,4.7850,4.7810,4.7810,31
2010-02-26,05:00:00,4.7840,4.7850,4.7810,4.7810,22
2010-02-26,05:05:00,4.7810,4.7860,4.7800,4.7860,35
2010-02-26,05:10:00,4.7850,4.7860,4.7840,4.7850,7
2010-02-26,05:15:00,4.7860,4.7890,4.7860,4.7890,16
2010-02-26,05:20:00,4.7880,4.7940,4.7880,4.7900,120
2010-02-26,05:25:00,4.7930,4.7930,4.7900,4.7920,22
2010-02-26,05:30:00,4.7920,4.7920,4.7920,4.7920,2
2010-02-26,05:35:00,4.7910,4.7910,4.7870,4.7870,24
2010-02-26,05:40:00,4.7870,4.7900,4.7870,4.7900,17
2010-02-26,05:45:00,4.7900,4.7900,4.7670,4.7880,6
2010-02-26,05:50:00,4.7900,4.7980,4.7890,4.7980,20
2010-02-26,05:55:00,4.7970,4.7990,4.7890,4.7930,76
2010-02-26,06:00:00,4.7930,4.7970,4.7900,4.7970,43
2010-02-26,06:05:00,4.7970,4.7970,4.7890,4.7890,10
2010-02-26,06:10:00,4.7920,4.7950,4.7920,4.7950,8
2010-02-26,06:15:00,4.7670,4.7670,4.7670,4.7670,1
2010-02-26,07:00:00,4.8000,4.8110,4.7890,4.7900,33
2010-02-26,07:05:00,4.7990,4.8000,4.7990,4.8000,9
2010-02-26,07:15:00,4.7930,4.7970,4.7920,4.7970,20
2010-02-26,07:20:00,4.8000,4.8000,4.8000,4.8000,2
2010-02-26,07:35:00,4.8000,4.8050,4.8000,4.8050,8
2010-02-26,07:40:00,4.8010,4.8010,4.8000,4.8000,2
2010-02-26,08:15:00,4.8000,4.8000,4.8000,4.8000,4
2010-02-26,08:20:00,4.8000,4.8040,4.8000,4.8040,4
2010-02-26,08:25:00,4.8020,4.8020,4.8020,4.8020,1
2010-02-26,08:30:00,4.8020,4.8020,4.8020,4.8020,1
2010-02-26,08:40:00,4.7980,4.7980,4.7950,4.7950,8
2010-02-26,08:45:00,4.7930,4.7930,4.7910,4.7910,12
2010-02-26,08:50:00,4.7890,4.7930,4.7890,4.7930,4
2010-02-26,08:55:00,4.7970,4.7990,4.7970,4.7990,4
2010-02-26,09:00:00,4.8040,4.8060,4.8040,4.8060,4
2010-02-26,09:30:00,4.8080,4.8080,4.8080,4.8080,1
2010-02-26,11:05:00,4.8050,4.8050,4.8050,4.8050,1
2010-02-26,11:25:00,4.8000,4.8010,4.8000,4.8000,3
2010-02-26,11:30:00,4.7970,4.7990,4.7970,4.7990,8
2010-02-26,12:05:00,4.8070,4.8100,4.8070,4.8100,11
2010-02-26,12:10:00,4.8100,4.8130,4.8100,4.8130,7
2010-02-26,12:15:00,4.8080,4.8080,4.8080,4.8080,1
2010-02-26,12:20:00,4.8120,4.8120,4.8050,4.8080,4
2010-02-26,12:30:00,4.8060,4.8070,4.8060,4.8070,2
2010-02-26,12:40:00,4.8100,4.8100,4.8070,4.8070,4
2010-02-26,12:45:00,4.8080,4.8080,4.8030,4.8030,9
2010-02-26,12:50:00,4.8050,4.8140,4.8030,4.8030,55
2010-02-26,13:00:00,4.8040,4.8060,4.8040,4.8060,15
2010-02-26,13:05:00,4.8050,4.8060,4.8050,4.8060,9
2010-02-26,13:15:00,4.8050,4.8050,4.8050,4.8050,1
2010-02-26,13:25:00,4.8060,4.8060,4.8060,4.8060,1
2010-02-26,13:30:00,4.8060,4.8070,4.8050,4.8050,7
2010-02-26,13:35:00,4.8070,4.8130,4.8020,4.8130,10
2010-02-26,13:40:00,4.8130,4.8130,4.8130,4.8130,3
2010-02-26,13:45:00,4.8120,4.8130,4.8120,4.8130,2
2010-02-26,13:50:00,4.8130,4.8150,4.8100,4.8130,43
2010-02-26,13:55:00,4.8130,4.8130,4.8100,4.8100,6
2010-02-26,14:00:00,4.8100,4.8100,4.8100,4.8100,3
2010-02-26,14:05:00,4.8090,4.8090,4.8070,4.8070,4
2010-02-26,14:10:00,4.8080,4.8080,4.8080,4.8080,4
2010-02-26,14:15:00,4.8080,4.8080,4.8080,4.8080,1
2010-02-26,14:20:00,4.8080,4.8080,4.8080,4.8080,2
2010-02-26,14:25:00,4.8080,4.8080,4.8080,4.8080,2
2010-02-26,14:35:00,4.8110,4.8140,4.8110,4.8140,5
2010-02-26,14:40:00,4.8140,4.8140,4.8130,4.8130,2
2010-02-26,14:45:00,4.8130,4.8140,4.8080,4.8140,8
2010-02-26,14:50:00,4.8130,4.8130,4.8130,4.8130,1
2010-02-26,14:55:00,4.8130,4.8130,4.8130,4.8130,3
2010-02-26,15:00:00,4.8140,4.8140,4.8130,4.8130,17
2010-02-26,15:10:00,4.8130,4.8150,4.8130,4.8130,10
2010-02-26,15:15:00,4.8130,4.8140,4.8130,4.8130,11
2010-02-26,15:20:00,4.8140,4.8140,4.8130,4.8140,7
2010-02-26,15:25:00,4.8130,4.8150,4.8130,4.8140,7
2010-02-26,15:30:00,4.8140,4.8140,4.8130,4.8140,7
2010-02-26,15:35:00,4.8140,4.8140,4.8130,4.8140,4
2010-02-26,15:40:00,4.8140,4.8140,4.8140,4.8140,1
2010-02-26,15:45:00,4.8150,4.8150,4.8140,4.8150,5
2010-02-26,15:55:00,4.8130,4.8130,4.8100,4.8100,7
2010-02-26,16:00:00,4.8120,4.8130,4.8120,4.8120,6
2010-02-26,16:05:00,4.8130,4.8130,4.8130,4.8130,1
2010-02-26,16:15:00,4.8140,4.8150,4.8140,4.8150,4
2010-02-26,16:20:00,4.8140,4.8140,4.8060,4.8060,17
2010-02-26,16:25:00,4.8100,4.8140,4.8100,4.8140,20
2010-02-26,16:30:00,4.8140,4.8140,4.8140,4.8140,5
2010-02-26,16:35:00,4.8140,4.8140,4.8140,4.8140,2
2010-02-26,16:40:00,4.8140,4.8150,4.8140,4.8150,3
2010-02-26,16:45:00,4.8150,4.8150,4.8150,4.8150,1
2010-02-26,16:50:00,4.8150,4.8150,4.8120,4.8120,8
2010-02-26,16:55:00,4.8140,4.8140,4.8140,4.8140,1
2010-02-26,17:00:00,4.8150,4.8150,4.8140,4.8140,2
2010-02-26,17:05:00,4.8130,4.8130,4.8130,4.8130,2
2010-02-26,17:10:00,4.8130,4.8140,4.8130,4.8140,3
2010-02-26,17:15:00,4.8130,4.8150,4.8130,4.8130,5
2010-02-26,17:20:00,4.8140,4.8150,4.8140,4.8150,8
2010-02-26,17:25:00,4.8150,4.8150,4.8150,4.8150,2
2010-02-26,17:30:00,4.8150,4.8150,4.8150,4.8150,3
2010-02-26,17:35:00,4.8150,4.8150,4.8150,4.8150,52
2010-02-26,17:40:00,4.8100,4.8100,4.8100,4.8100,3
2010-02-26,17:45:00,4.8100,4.8100,4.8050,4.8060,9
2010-02-26,17:50:00,4.8040,4.8050,4.8020,4.8020,3
2010-02-26,17:55:00,4.8010,4.8010,4.7990,4.8000,9
2010-02-26,18:00:00,4.8040,4.8100,4.8020,4.8100,12
2010-02-26,18:05:00,4.8110,4.8110,4.8110,4.8110,4
2010-02-26,18:15:00,4.8060,4.8060,4.8060,4.8060,3
2010-02-26,18:20:00,4.8070,4.8070,4.8040,4.8040,4
2010-02-26,18:25:00,4.8030,4.8030,4.7980,4.8000,28
2010-02-26,18:30:00,4.8000,4.8000,4.7970,4.7990,8
2010-02-26,18:35:00,4.7990,4.8000,4.7990,4.7990,9
2010-02-26,18:40:00,4.8000,4.8050,4.8000,4.8040,16
2010-02-26,18:45:00,4.8050,4.8120,4.8050,4.8120,22
2010-02-26,18:50:00,4.8130,4.8150,4.8130,4.8130,8
2010-02-26,19:00:00,4.8140,4.8150,4.8080,4.8080,24
2010-02-26,19:05:00,4.8090,4.8140,4.8080,4.8080,10
2010-02-26,19:15:00,4.8070,4.8070,4.8070,4.8070,1
2010-02-26,19:20:00,4.8070,4.8110,4.8070,4.8080,5
2010-02-26,19:25:00,4.8080,4.8080,4.8050,4.8050,6
2010-02-26,19:30:00,4.8060,4.8060,4.7700,4.7700,135
2010-02-26,19:35:00,4.7700,4.7710,4.7540,4.7680,107
2010-02-26,19:40:00,4.7660,4.7710,4.7500,4.7710,125
2010-02-26,19:45:00,4.7660,4.7730,4.7600,4.7650,38
2010-02-26,19:50:00,4.7650,4.7700,4.7650,4.7670,15
2010-02-26,19:55:00,4.7670,4.7690,4.7670,4.7670,5
2010-02-26,20:00:00,4.7650,4.7660,4.7590,4.7660,29
2010-02-26,20:05:00,4.7670,4.7700,4.7650,4.7680,23
2010-02-26,20:10:00,4.7670,4.7980,4.7670,4.7980,22
2010-02-26,20:15:00,4.7980,4.8080,4.7900,4.7990,123
2010-02-26,20:20:00,4.7920,4.8070,4.7920,4.7930,68
2010-02-26,20:25:00,4.7960,4.7970,4.7910,4.7940,109
2010-02-26,20:30:00,4.7940,4.7940,4.7820,4.7890,73
2010-02-26,20:35:00,4.7890,4.7940,4.7840,4.7900,83
2010-02-26,20:40:00,4.7880,4.7960,4.7770,4.7790,74
2010-02-26,20:45:00,4.7760,4.7820,4.7730,4.7820,54
2010-02-26,20:50:00,4.7840,4.7840,4.7840,4.7840,9
2010-02-26,20:55:00,4.7830,4.7890,4.7700,4.7770,169
2010-02-26,21:00:00,4.7760,4.7810,4.7730,4.7770,79
2010-02-26,21:05:00,4.7770,4.7860,4.7770,4.7820,129
2010-02-26,21:10:00,4.7850,4.7860,4.7670,4.7700,66
2010-02-26,21:15:00,4.7710,4.7840,4.7610,4.7740,115
2010-02-26,21:20:00,4.7750,4.7750,4.7700,4.7700,44
2010-02-26,21:25:00,4.7730,4.7740,4.7670,4.7670,56
2010-02-26,21:30:00,4.7690,4.7770,4.7390,4.7530,670
2010-02-26,21:35:00,4.7550,4.7760,4.7520,4.7690,306
2010-02-26,21:40:00,4.7700,4.8040,4.7630,4.8020,683
2010-02-26,21:45:00,4.8020,4.8260,4.7930,4.8080,733
2010-02-26,21:50:00,4.8090,4.8270,4.8020,4.8090,605
2010-02-26,21:55:00,4.8080,4.8080,4.7880,4.7920,899
2010-02-26,22:00:00,4.7920,4.8170,4.7880,4.8050,1143
2010-02-26,22:05:00,4.8060,4.8070,4.8050,4.8050,658
2010-02-26,22:10:00,4.8060,4.8450,4.8050,4.8360,1645
2010-02-26,22:15:00,4.8370,4.8470,4.8240,4.8370,961
2010-02-26,22:20:00,4.8370,4.8460,4.8340,4.8370,1047
2010-02-26,22:25:00,4.8380,4.8420,4.8190,4.8270,587
2010-02-26,22:30:00,4.8260,4.8340,4.8250,4.8310,519
2010-02-26,22:35:00,4.8310,4.8350,4.8300,4.8330,440
2010-02-26,22:40:00,4.8340,4.8500,4.8330,4.8480,1216
2010-02-26,22:45:00,4.8490,4.8510,4.8380,4.8380,537
2010-02-26,22:50:00,4.8400,4.8530,4.8310,4.8370,781
2010-02-26,22:55:00,4.8360,4.8420,4.8260,4.8260,499
2010-02-26,23:00:00,4.8250,4.8290,4.8150,4.8200,687
2010-02-26,23:05:00,4.8220,4.8310,4.8200,4.8300,415
2010-02-26,23:10:00,4.8310,4.8320,4.8250,4.8270,384
2010-02-26,23:15:00,4.8270,4.8330,4.8260,4.8310,316
2010-02-26,23:20:00,4.8320,4.8420,4.8320,4.8370,427
2010-02-26,23:25:00,4.8370,4.8380,4.8130,4.8260,965
2010-02-26,23:30:00,4.8260,4.8330,4.8200,4.8240,651
2010-02-26,23:35:00,4.8230,4.8270,4.8190,4.8230,483
2010-02-26,23:40:00,4.8230,4.8230,4.8130,4.8210,866
2010-02-26,23:45:00,4.8210,4.8230,4.8170,4.8190,273
2010-02-26,23:50:00,4.8190,4.8310,4.8190,4.8250,443
2010-02-26,23:55:00,4.8250,4.8350,4.8250,4.8340,280
2010-02-27,00:00:00,4.8340,4.8340,4.8190,4.8200,789
2010-02-27,00:05:00,4.8220,4.8300,4.8210,4.8280,607
2010-02-27,00:10:00,4.8280,4.8290,4.8180,4.8210,439
2010-02-27,00:15:00,4.8200,4.8230,4.8050,4.8060,928
2010-02-27,00:20:00,4.8050,4.8140,4.8020,4.8040,942
2010-02-27,00:25:00,4.8040,4.8140,4.8040,4.8090,341
2010-02-27,00:30:00,4.8080,4.8140,4.8050,4.8130,420
2010-02-27,00:35:00,4.8130,4.8140,4.8050,4.8060,279
2010-02-27,00:40:00,4.8060,4.8220,4.8050,4.8200,332
2010-02-27,00:45:00,4.8200,4.8200,4.8060,4.8060,252
2010-02-27,00:50:00,4.8060,4.8150,4.8060,4.8120,193
2010-02-27,00:55:00,4.8110,4.8120,4.8050,4.8080,316
2010-02-27,01:00:00,4.8060,4.8100,4.8010,4.8070,508
2010-02-27,01:05:00,4.8070,4.8080,4.8030,4.8040,264
2010-02-27,01:10:00,4.8030,4.8040,4.7820,4.7900,1666
2010-02-27,01:15:00,4.7900,4.7900,4.7650,4.7710,1587
2010-02-27,01:20:00,4.7700,4.7920,4.7700,4.7750,713
2010-02-27,01:25:00,4.7760,4.7770,4.7640,4.7680,489
2010-02-27,01:30:00,4.7690,4.7790,4.7680,4.7710,430
2010-02-27,01:35:00,4.7710,4.7780,4.7660,4.7740,268
2010-02-27,01:40:00,4.7740,4.7900,4.7710,4.7850,227
2010-02-27,01:45:00,4.7860,4.7870,4.7750,4.7750,169
2010-02-27,01:50:00,4.7760,4.7850,4.7750,4.7780,184
2010-02-27,01:55:00,4.7800,4.7800,4.7720,4.7730,315
2010-02-27,02:00:00,4.7720,4.7740,4.7640,4.7670,688
2010-02-27,02:05:00,4.7660,4.7700,4.7590,4.7660,756
2010-02-27,02:10:00,4.7660,4.7660,4.7610,4.7620,279
2010-02-27,02:15:00,4.7630,4.7720,4.7600,4.7710,531
2010-02-27,02:20:00,4.7730,4.7840,4.7720,4.7810,361
2010-02-27,02:25:00,4.7820,4.7980,4.7800,4.7930,495
2010-02-27,02:30:00,4.7940,4.7990,4.7870,4.7980,508
2010-02-27,02:35:00,4.7980,4.7990,4.7900,4.7940,148
2010-02-27,02:40:00,4.7930,4.8070,4.7930,4.8040,718
2010-02-27,02:45:00,4.8040,4.8100,4.8000,4.8050,650
2010-02-27,02:50:00,4.8040,4.8100,4.7960,4.8090,362
2010-02-27,02:55:00,4.8100,4.8100,4.7850,4.7970,560
2010-02-27,03:00:00,4.7960,4.8040,4.7950,4.7950,172
2010-02-27,03:05:00,4.7950,4.8080,4.7940,4.8000,507
2010-02-27,03:10:00,4.8000,4.8050,4.7970,4.7980,390
2010-02-27,03:15:00,4.7990,4.8040,4.7890,4.7900,467
2010-02-27,03:20:00,4.7900,4.8050,4.7900,4.7960,610
2010-02-27,03:25:00,4.7940,4.8190,4.7890,4.8160,2176
2010-02-27,03:30:00,4.8160,4.8160,4.8010,4.8070,768
2010-02-27,03:35:00,4.8070,4.8130,4.7990,4.8070,193
2010-02-27,03:40:00,4.8060,4.8070,4.8020,4.8020,79
2010-02-27,03:45:00,4.8030,4.8090,4.8030,4.8080,114
2010-02-27,03:50:00,4.8070,4.8080,4.8010,4.8040,47
2010-02-27,03:55:00,4.8020,4.8040,4.7970,4.8010,120
2010-02-27,04:00:00,4.8000,4.8130,4.7970,4.7970,71
2010-02-27,04:05:00,4.7970,4.7990,4.7940,4.7990,75
2010-02-27,04:10:00,4.7980,4.8000,4.7970,4.8000,48
2010-02-27,04:15:00,4.8000,4.8060,4.7990,4.8020,133
2010-02-27,04:20:00,4.8030,4.8060,4.8030,4.8050,18
2010-02-27,04:25:00,4.8060,4.8070,4.8050,4.8060,23
2010-02-27,04:30:00,4.8040,4.8070,4.8010,4.8050,29
2010-02-27,04:35:00,4.8060,4.8060,4.7980,4.7980,67
2010-02-27,04:40:00,4.7970,4.7990,4.7910,4.7930,85
2010-02-27,04:45:00,4.7930,4.7940,4.7890,4.7930,72
2010-02-27,04:50:00,4.7930,4.7950,4.7910,4.7950,30
2010-02-27,04:55:00,4.7950,4.7950,4.7920,4.7950,44
2010-02-27,05:00:00,4.7940,4.7940,4.7850,4.7850,50
2010-02-27,05:05:00,4.7850,4.7890,4.7830,4.7860,48
2010-02-27,05:10:00,4.7850,4.7940,4.7840,4.7940,135
2010-02-27,05:15:00,4.7930,4.7940,4.7910,4.7910,18
2010-02-27,05:20:00,4.7940,4.8040,4.7940,4.8000,47
2010-02-27,05:25:00,4.7920,4.7920,4.7890,4.7920,4
2010-02-27,05:30:00,4.7880,4.7880,4.7860,4.7860,19
2010-02-27,05:35:00,4.7800,4.7800,4.7800,4.7800,1
2010-02-27,05:40:00,4.7800,4.7850,4.7800,4.7850,2
2010-02-27,05:45:00,4.7850,4.7850,4.7850,4.7850,1
2010-02-27,05:50:00,4.8130,4.8130,4.7810,4.7810,2
2010-02-27,05:55:00,4.7840,4.7840,4.7840,4.7840,3
2010-02-27,06:00:00,4.7850,4.7850,4.7680,4.7780,49
2010-02-27,06:05:00,4.7760,4.7780,4.7750,4.7750,12
2010-02-27,06:10:00,4.7780,4.7780,4.7780,4.7780,13
2010-02-27,06:20:00,4.8130,4.8130,4.8130,4.8130,1
2010-03-01,07:00:00,4.7720,4.7890,4.7720,4.7880,29
2010-03-01,07:05:00,4.7770,4.7780,4.7650,4.7660,7
2010-03-01,07:10:00,4.7770,4.7770,4.7660,4.7730,4
2010-03-01,07:15:00,4.7780,4.7780,4.7780,4.7780,1
2010-03-01,07:20:00,4.7790,4.7960,4.7790,4.7900,30
2010-03-01,07:25:00,4.7910,4.7990,4.7900,4.7990,17
2010-03-01,07:30:00,4.7980,4.7980,4.7980,4.7980,3
2010-03-01,07:35:00,4.7980,4.7990,4.7980,4.7990,16
2010-03-01,07:40:00,4.7990,4.7990,4.7890,4.7890,11
2010-03-01,07:45:00,4.7890,4.7890,4.7700,4.7720,11
2010-03-01,07:50:00,4.7800,4.7800,4.7760,4.7760,3
2010-03-01,07:55:00,4.7790,4.7800,4.7790,4.7800,2
2010-03-01,08:00:00,4.7780,4.7780,4.7780,4.7780,1
2010-03-01,08:15:00,4.7740,4.7800,4.7740,4.7800,16
2010-03-01,08:20:00,4.7790,4.7850,4.7790,4.7850,3
2010-03-01,08:25:00,4.7850,4.7870,4.7830,4.7870,7
2010-03-01,08:30:00,4.7880,4.7880,4.7820,4.7820,3
2010-03-01,08:35:00,4.7820,4.7880,4.7820,4.7880,5
2010-03-01,08:50:00,4.7900,4.7900,4.7880,4.7880,4
2010-03-01,08:55:00,4.7880,4.7880,4.7820,4.7820,6
2010-03-01,09:00:00,4.7820,4.7820,4.7820,4.7820,1
2010-03-01,09:05:00,4.7800,4.7800,4.7800,4.7800,4
2010-03-01,09:10:00,4.7800,4.7800,4.7800,4.7800,1
2010-03-01,09:15:00,4.7760,4.7760,4.7630,4.7690,25
2010-03-01,09:20:00,4.7690,4.7690,4.7690,4.7690,6
2010-03-01,09:25:00,4.7690,4.7690,4.7600,4.7600,26
2010-03-01,09:30:00,4.7620,4.7660,4.7610,4.7630,32
2010-03-01,09:35:00,4.7630,4.7630,4.7600,4.7600,41
2010-03-01,09:40:00,4.7600,4.7640,4.7500,4.7550,47
2010-03-01,09:45:00,4.7570,4.7590,4.7570,4.7580,13
2010-03-01,09:50:00,4.7610,4.7650,4.7610,4.7640,4
2010-03-01,09:55:00,4.7690,4.7710,4.7660,4.7700,15
2010-03-01,10:00:00,4.7690,4.7690,4.7660,4.7660,3
2010-03-01,10:05:00,4.7640,4.7640,4.7620,4.7620,2
2010-03-01,10:15:00,4.7650,4.7650,4.7650,4.7650,1
2010-03-01,10:25:00,4.7670,4.7680,4.7670,4.7670,4
2010-03-01,10:30:00,4.7690,4.7700,4.7690,4.7700,2
2010-03-01,10:35:00,4.7670,4.7700,4.7670,4.7700,6
2010-03-01,10:40:00,4.7630,4.7630,4.7630,4.7630,1
2010-03-01,11:05:00,4.7640,4.7640,4.7640,4.7640,1
2010-03-01,11:10:00,4.7680,4.7680,4.7620,4.7620,11
2010-03-01,11:30:00,4.7690,4.7690,4.7690,4.7690,3
2010-03-01,11:40:00,4.7700,4.7700,4.7670,4.7670,2
2010-03-01,11:50:00,4.7700,4.7700,4.7700,4.7700,1
2010-03-01,11:55:00,4.7700,4.7710,4.7700,4.7710,3
2010-03-01,12:20:00,4.7660,4.7660,4.7660,4.7660,1
2010-03-01,12:25:00,4.7660,4.7660,4.7660,4.7660,2
2010-03-01,12:35:00,4.7700,4.7700,4.7700,4.7700,1
2010-03-01,12:55:00,4.7700,4.7700,4.7700,4.7700,2
2010-03-01,13:00:00,4.7700,4.7700,4.7700,4.7700,7
2010-03-01,14:00:00,4.7690,4.7690,4.7680,4.7680,6
2010-03-01,14:05:00,4.7690,4.7700,4.7690,4.7700,2
2010-03-01,14:15:00,4.7700,4.7700,4.7700,4.7700,2
2010-03-01,14:50:00,4.7700,4.7700,4.7700,4.7700,2
2010-03-01,15:05:00,4.7660,4.7660,4.7650,4.7650,4
2010-03-01,15:10:00,4.7660,4.7660,4.7660,4.7660,2
2010-03-01,15:20:00,4.7670,4.7670,4.7670,4.7670,1
2010-03-01,15:25:00,4.7670,4.7670,4.7670,4.7670,2
2010-03-01,15:30:00,4.7670,4.7690,4.7670,4.7680,3
2010-03-01,15:45:00,4.7680,4.7680,4.7680,4.7680,1
2010-03-01,15:50:00,4.7670,4.7670,4.7670,4.7670,1
2010-03-01,16:00:00,4.7700,4.7700,4.7650,4.7690,27
2010-03-01,16:10:00,4.7690,4.7690,4.7690,4.7690,1
2010-03-01,16:15:00,4.7700,4.7700,4.7700,4.7700,20
2010-03-01,16:20:00,4.7690,4.7690,4.7690,4.7690,1
2010-03-01,16:25:00,4.7700,4.7730,4.7700,4.7730,12
2010-03-01,16:30:00,4.7740,4.7750,4.7740,4.7750,11
2010-03-01,16:40:00,4.7740,4.7790,4.7740,4.7760,31
2010-03-01,16:45:00,4.7750,4.7750,4.7740,4.7740,12
2010-03-01,16:50:00,4.7790,4.7800,4.7790,4.7800,27
2010-03-01,16:55:00,4.7800,4.7800,4.7800,4.7800,5
2010-03-01,17:00:00,4.7800,4.7800,4.7800,4.7800,1
2010-03-01,17:05:00,4.7800,4.7800,4.7780,4.7780,18
2010-03-01,17:10:00,4.7800,4.7800,4.7800,4.7800,1
2010-03-01,17:20:00,4.7800,4.7800,4.7800,4.7800,1
2010-03-01,17:40:00,4.7800,4.7800,4.7780,4.7780,2
2010-03-01,17:45:00,4.7780,4.7780,4.7780,4.7780,3
2010-03-01,17:50:00,4.7800,4.7820,4.7800,4.7820,8
2010-03-01,18:00:00,4.7800,4.7800,4.7800,4.7800,1
2010-03-01,18:05:00,4.7820,4.7850,4.7790,4.7790,20
2010-03-01,18:10:00,4.7770,4.7770,4.7760,4.7760,2
2010-03-01,18:15:00,4.7700,4.7750,4.7650,4.7700,18
2010-03-01,18:20:00,4.7680,4.7680,4.7650,4.7650,3
2010-03-01,18:25:00,4.7780,4.7780,4.7710,4.7710,9
2010-03-01,18:30:00,4.7780,4.7800,4.7780,4.7780,3
2010-03-01,18:35:00,4.7780,4.7780,4.7780,4.7780,5
2010-03-01,18:50:00,4.7810,4.7840,4.7780,4.7840,16
2010-03-01,18:55:00,4.7850,4.7880,4.7850,4.7880,6
2010-03-01,19:00:00,4.7860,4.7860,4.7450,4.7610,234
2010-03-01,19:05:00,4.7580,4.7580,4.7540,4.7550,6
2010-03-01,19:15:00,4.7580,4.7580,4.7550,4.7550,6
2010-03-01,19:25:00,4.7580,4.7580,4.7550,4.7580,32
2010-03-01,19:30:00,4.7580,4.7650,4.7580,4.7650,7
2010-03-01,19:35:00,4.7650,4.7650,4.7560,4.7560,12
2010-03-01,19:40:00,4.7570,4.7570,4.7570,4.7570,1
2010-03-01,19:45:00,4.7590,4.7630,4.7540,4.7540,84
2010-03-01,19:50:00,4.7580,4.7720,4.7580,4.7650,63
2010-03-01,19:55:00,4.7670,4.7740,4.7670,4.7730,64
2010-03-01,20:00:00,4.7730,4.7760,4.7720,4.7730,18
2010-03-01,20:05:00,4.7750,4.7770,4.7720,4.7720,37
2010-03-01,20:10:00,4.7720,4.7720,4.7700,4.7700,6
2010-03-01,20:15:00,4.7740,4.7810,4.7620,4.7690,62
2010-03-01,20:20:00,4.7680,4.7720,4.7630,4.7630,7
2010-03-01,20:25:00,4.7660,4.7660,4.7650,4.7650,7
2010-03-01,20:30:00,4.7640,4.7680,4.7620,4.7640,20
2010-03-01,20:35:00,4.7710,4.7710,4.7670,4.7670,3
2010-03-01,20:40:00,4.7660,4.7660,4.7550,4.7620,89
2010-03-01,20:45:00,4.7630,4.7630,4.7590,4.7610,62
2010-03-01,20:50:00,4.7610,4.7650,4.7500,4.7560,205
2010-03-01,20:55:00,4.7550,4.7560,4.7500,4.7540,200
2010-03-01,21:00:00,4.7530,4.7700,4.7530,4.7700,173
2010-03-01,21:05:00,4.7680,4.7930,4.7660,4.7850,442
2010-03-01,21:10:00,4.7850,4.8070,4.7810,4.7920,437
2010-03-01,21:15:00,4.7890,4.7970,4.7760,4.7760,179
2010-03-01,21:20:00,4.7760,4.7930,4.7740,4.7820,187
2010-03-01,21:25:00,4.7820,4.7970,4.7810,4.7920,105
2010-03-01,21:30:00,4.7950,4.7990,4.7840,4.7840,200
2010-03-01,21:35:00,4.7840,4.7840,4.7530,4.7600,342
2010-03-01,21:40:00,4.7610,4.7800,4.7570,4.7780,563
2010-03-01,21:45:00,4.7780,4.7850,4.7710,4.7800,204
2010-03-01,21:50:00,4.7780,4.7880,4.7750,4.7880,88
2010-03-01,21:55:00,4.7870,4.7960,4.7740,4.7770,332
2010-03-01,22:00:00,4.7770,4.7800,4.7500,4.7690,1219
2010-03-01,22:05:00,4.7700,4.7890,4.7700,4.7780,829
2010-03-01,22:10:00,4.7780,4.7890,4.7680,4.7790,322
2010-03-01,22:15:00,4.7790,4.7890,4.7650,4.7830,413
2010-03-01,22:20:00,4.7850,4.8250,4.7840,4.8110,1378
2010-03-01,22:25:00,4.8110,4.8190,4.8020,4.8050,417
2010-03-01,22:30:00,4.8030,4.8580,4.8020,4.8480,2056
2010-03-01,22:35:00,4.8500,4.8520,4.8330,4.8350,966
2010-03-01,22:40:00,4.8360,4.8540,4.8300,4.8520,1058
2010-03-01,22:45:00,4.8530,4.8550,4.8440,4.8470,651
2010-03-01,22:50:00,4.8490,4.8570,4.8370,4.8420,712
2010-03-01,22:55:00,4.8420,4.8420,4.8290,4.8300,600
2010-03-01,23:00:00,4.8290,4.8350,4.8220,4.8310,510
2010-03-01,23:05:00,4.8310,4.8690,4.8300,4.8560,1483
2010-03-01,23:10:00,4.8570,4.8630,4.8420,4.8470,532
2010-03-01,23:15:00,4.8460,4.8490,4.8300,4.8350,567
2010-03-01,23:20:00,4.8350,4.8380,4.8210,4.8270,711
2010-03-01,23:25:00,4.8280,4.8390,4.8270,4.8320,506
2010-03-01,23:30:00,4.8320,4.8470,4.8290,4.8460,353
2010-03-01,23:35:00,4.8470,4.8480,4.8250,4.8270,457
2010-03-01,23:40:00,4.8280,4.8350,4.8200,4.8210,447
2010-03-01,23:45:00,4.8210,4.8250,4.8150,4.8210,809
2010-03-01,23:50:00,4.8220,4.8300,4.8200,4.8270,403
2010-03-01,23:55:00,4.8260,4.8270,4.8020,4.8090,1003
2010-03-02,00:00:00,4.8060,4.8130,4.7940,4.8030,1053
2010-03-02,00:05:00,4.8040,4.8090,4.7890,4.7940,710
2010-03-02,00:10:00,4.7940,4.7950,4.7760,4.7820,1096
2010-03-02,00:15:00,4.7810,4.7830,4.7750,4.7790,771
2010-03-02,00:20:00,4.7780,4.7780,4.7540,4.7660,1978
2010-03-02,00:25:00,4.7660,4.7700,4.7590,4.7670,837
2010-03-02,00:30:00,4.7670,4.7680,4.7540,4.7570,898
2010-03-02,00:35:00,4.7580,4.7770,4.7560,4.7720,983
2010-03-02,00:40:00,4.7720,4.7790,4.7650,4.7770,829
2010-03-02,00:45:00,4.7780,4.7780,4.7620,4.7650,558
2010-03-02,00:50:00,4.7630,4.7650,4.7550,4.7620,677
2010-03-02,00:55:00,4.7620,4.7670,4.7590,4.7670,338
2010-03-02,01:00:00,4.7680,4.7690,4.7530,4.7570,760
2010-03-02,01:05:00,4.7570,4.7630,4.7550,4.7580,400
2010-03-02,01:10:00,4.7570,4.7600,4.7510,4.7530,576
2010-03-02,01:15:00,4.7520,4.7530,4.7060,4.7180,4290
2010-03-02,01:20:00,4.7180,4.7180,4.6860,4.6990,2833
2010-03-02,01:25:00,4.6980,4.7080,4.6970,4.6990,1122
2010-03-02,01:30:00,4.6980,4.7000,4.6830,4.6850,1400
2010-03-02,01:35:00,4.6840,4.6880,4.6700,4.6880,1740
2010-03-02,01:40:00,4.6870,4.6920,4.6750,4.6870,748
2010-03-02,01:45:00,4.6860,4.6990,4.6820,4.6900,721
2010-03-02,01:50:00,4.6900,4.6970,4.6890,4.6950,419
2010-03-02,01:55:00,4.6960,4.6990,4.6840,4.6880,541
2010-03-02,02:00:00,4.6870,4.6940,4.6790,4.6800,806
2010-03-02,02:05:00,4.6800,4.7150,4.6780,4.7030,1012
2010-03-02,02:10:00,4.7030,4.7060,4.6930,4.7040,339
2010-03-02,02:15:00,4.7040,4.7040,4.6920,4.6940,326
2010-03-02,02:20:00,4.6950,4.6960,4.6860,4.6910,442
2010-03-02,02:25:00,4.6910,4.7070,4.6910,4.6990,447
2010-03-02,02:30:00,4.6980,4.7090,4.6960,4.7020,385
2010-03-02,02:35:00,4.7030,4.7060,4.7000,4.7020,233
2010-03-02,02:40:00,4.7020,4.7030,4.6970,4.6990,253
2010-03-02,02:45:00,4.6970,4.6970,4.6840,4.6950,786
2010-03-02,02:50:00,4.6950,4.7060,4.6930,4.6970,550
2010-03-02,02:55:00,4.6970,4.7050,4.6950,4.7040,296
2010-03-02,03:00:00,4.7040,4.7160,4.7000,4.7040,721
2010-03-02,03:05:00,4.7030,4.7040,4.6890,4.6980,575
2010-03-02,03:10:00,4.6990,4.7070,4.6950,4.7020,674
2010-03-02,03:15:00,4.7010,4.7040,4.6900,4.6920,658
2010-03-02,03:20:00,4.6920,4.7030,4.6840,4.6880,1215
2010-03-02,03:25:00,4.6870,4.6950,4.6760,4.6780,1992
2010-03-02,03:30:00,4.6780,4.6890,4.6780,4.6860,613
2010-03-02,03:35:00,4.6860,4.6870,4.6790,4.6830,146
2010-03-02,03:40:00,4.6820,4.6840,4.6810,4.6820,59
2010-03-02,03:45:00,4.6820,4.6830,4.6730,4.6780,323
2010-03-02,03:50:00,4.6780,4.6790,4.6750,4.6780,131
2010-03-02,03:55:00,4.6780,4.6810,4.6760,4.6780,137
2010-03-02,04:00:00,4.6810,4.6820,4.6790,4.6790,103
2010-03-02,04:05:00,4.6790,4.6800,4.6780,4.6790,16
2010-03-02,04:10:00,4.6780,4.6790,4.6760,4.6780,88
2010-03-02,04:15:00,4.6790,4.6790,4.6760,4.6780,56
2010-03-02,04:20:00,4.6780,4.6830,4.6780,4.6830,189
2010-03-02,04:25:00,4.6830,4.6850,4.6810,4.6840,119
2010-03-02,04:30:00,4.6840,4.6840,4.6780,4.6800,87
2010-03-02,04:35:00,4.6800,4.6810,4.6760,4.6770,134
2010-03-02,04:40:00,4.6780,4.6810,4.6770,4.6810,67
2010-03-02,04:45:00,4.6800,4.6840,4.6800,4.6830,67
2010-03-02,04:50:00,4.6840,4.6880,4.6830,4.6870,92
2010-03-02,04:55:00,4.6860,4.6930,4.6860,4.6930,131
2010-03-02,05:00:00,4.6930,4.6940,4.6900,4.6920,46
2010-03-02,05:05:00,4.6910,4.6910,4.6900,4.6900,26
2010-03-02,05:10:00,4.6880,4.6880,4.6820,4.6830,18
2010-03-02,05:15:00,4.6830,4.6850,4.6830,4.6850,12
2010-03-02,05:20:00,4.6840,4.6850,4.6840,4.6840,5
2010-03-02,05:25:00,4.6820,4.6820,4.6750,4.6780,84
2010-03-02,05:30:00,4.6770,4.6840,4.6770,4.6830,32
2010-03-02,05:35:00,4.6820,4.6830,4.6820,4.6830,2
2010-03-02,05:40:00,4.6790,4.6810,4.6790,4.6810,2
2010-03-02,05:45:00,4.6830,4.6890,4.6800,4.6890,22
2010-03-02,05:50:00,4.6870,4.6890,4.6850,4.6890,4
2010-03-02,05:55:00,4.6850,4.6920,4.6840,4.6920,16
2010-03-02,06:00:00,4.6930,4.6980,4.6870,4.6870,32
2010-03-02,06:05:00,4.6860,4.6860,4.6830,4.6840,10
2010-03-02,06:10:00,4.6850,4.6860,4.6600,4.6830,97
2010-03-02,06:15:00,4.6790,4.6790,4.6790,4.6790,1
2010-03-02,07:00:00,4.6930,4.7000,4.6800,4.6800,75
2010-03-02,07:05:00,4.6890,4.6890,4.6890,4.6890,2
2010-03-02,07:10:00,4.6900,4.6900,4.6810,4.6900,22
2010-03-02,07:15:00,4.6910,4.6920,4.6910,4.6910,3
2010-03-02,07:20:00,4.6900,4.6900,4.6900,4.6900,1
2010-03-02,07:25:00,4.6880,4.6910,4.6870,4.6910,11
2010-03-02,07:30:00,4.6920,4.6920,4.6910,4.6910,2
2010-03-02,07:35:00,4.6850,4.6850,4.6850,4.6850,1
2010-03-02,07:40:00,4.6860,4.6980,4.6850,4.6850,7
2010-03-02,07:45:00,4.6860,4.6860,4.6860,4.6860,2
2010-03-02,07:50:00,4.6860,4.6860,4.6850,4.6850,2
2010-03-02,08:05:00,4.6880,4.6880,4.6880,4.6880,1
2010-03-02,08:15:00,4.6940,4.7000,4.6910,4.6910,28
2010-03-02,08:20:00,4.6980,4.7150,4.6980,4.7040,104
2010-03-02,08:25:00,4.6990,4.7000,4.6990,4.6990,4
2010-03-02,08:30:00,4.6950,4.6950,4.6950,4.6950,1
2010-03-02,08:35:00,4.6990,4.7000,4.6990,4.6990,27
2010-03-02,08:40:00,4.7000,4.7060,4.7000,4.7060,17
2010-03-02,08:45:00,4.7030,4.7030,4.7020,4.7020,3
2010-03-02,08:50:00,4.7040,4.7040,4.7040,4.7040,3
2010-03-02,08:55:00,4.7030,4.7030,4.7010,4.7010,3
2010-03-02,09:00:00,4.7040,4.7040,4.7040,4.7040,2
2010-03-02,09:05:00,4.7050,4.7060,4.7050,4.7060,2
2010-03-02,09:25:00,4.7050,4.7050,4.7050,4.7050,1
2010-03-02,09:35:00,4.7050,4.7050,4.7050,4.7050,1
2010-03-02,09:40:00,4.7000,4.7060,4.6980,4.7060,5
2010-03-02,09:45:00,4.6990,4.6990,4.6990,4.6990,1
2010-03-02,10:05:00,4.7030,4.7050,4.7030,4.7050,4
2010-03-02,10:15:00,4.7050,4.7050,4.7050,4.7050,1
2010-03-02,10:20:00,4.7050,4.7060,4.7050,4.7060,10
2010-03-02,10:25:00,4.7020,4.7030,4.6870,4.6910,31
2010-03-02,10:30:00,4.6940,4.6940,4.6860,4.6930,7
2010-03-02,10:35:00,4.6850,4.6850,4.6730,4.6760,28
2010-03-02,10:40:00,4.6720,4.6720,4.6670,4.6710,8
2010-03-02,10:45:00,4.6720,4.6720,4.6720,4.6720,1
2010-03-02,10:50:00,4.6700,4.6700,4.6700,4.6700,2
2010-03-02,10:55:00,4.6730,4.6740,4.6730,4.6740,3
2010-03-02,11:00:00,4.6710,4.6710,4.6710,4.6710,1
2010-03-02,11:05:00,4.6750,4.6750,4.6750,4.6750,1
2010-03-02,11:10:00,4.6750,4.6760,4.6750,4.6760,2
2010-03-02,11:15:00,4.6760,4.6760,4.6760,4.6760,7
2010-03-02,11:20:00,4.6720,4.6720,4.6720,4.6720,1
2010-03-02,11:30:00,4.6750,4.6760,4.6750,4.6760,14
2010-03-02,11:40:00,4.6790,4.6790,4.6730,4.6780,9
2010-03-02,11:45:00,4.6780,4.6780,4.6780,4.6780,1
2010-03-02,11:50:00,4.6790,4.6790,4.6790,4.6790,1
2010-03-02,12:00:00,4.6790,4.6790,4.6790,4.6790,1
2010-03-02,12:15:00,4.6770,4.6780,4.6770,4.6780,4
2010-03-02,12:20:00,4.6780,4.6780,4.6750,4.6750,3
2010-03-02,12:25:00,4.6740,4.6740,4.6730,4.6730,2
2010-03-02,12:30:00,4.6750,4.6860,4.6750,4.6840,19
2010-03-02,12:35:00,4.6860,4.6880,4.6840,4.6840,8
2010-03-02,12:40:00,4.6830,4.6850,4.6830,4.6850,3
2010-03-02,12:45:00,4.6870,4.6880,4.6840,4.6840,9
2010-03-02,12:50:00,4.6850,4.6870,4.6840,4.6840,9
2010-03-02,13:00:00,4.6860,4.6860,4.6860,4.6860,1
2010-03-02,13:10:00,4.6880,4.6880,4.6880,4.6880,1
2010-03-02,13:20:00,4.6880,4.6920,4.6880,4.6920,17
2010-03-02,13:25:00,4.6920,4.6950,4.6920,4.6950,9
2010-03-02,13:30:00,4.6950,4.6970,4.6950,4.6950,9
2010-03-02,13:35:00,4.6920,4.6920,4.6900,4.6900,3
2010-03-02,13:40:00,4.6950,4.6980,4.6950,4.6950,21
2010-03-02,13:50:00,4.6980,4.7000,4.6980,4.7000,7
2010-03-02,13:55:00,4.7000,4.7000,4.6990,4.6990,18
2010-03-02,14:00:00,4.6950,4.6950,4.6950,4.6950,5
2010-03-02,14:05:00,4.6950,4.6950,4.6920,4.6930,8
2010-03-02,14:10:00,4.6940,4.6960,4.6940,4.6960,4
2010-03-02,14:20:00,4.6940,4.6940,4.6940,4.6940,1
2010-03-02,14:35:00,4.6920,4.6920,4.6920,4.6920,1
2010-03-02,14:45:00,4.6930,4.6930,4.6930,4.6930,1
2010-03-02,14:50:00,4.6910,4.6910,4.6910,4.6910,5
2010-03-02,15:05:00,4.6950,4.6950,4.6950,4.6950,1
2010-03-02,15:10:00,4.6980,4.7060,4.6980,4.7060,28
2010-03-02,15:15:00,4.7040,4.7050,4.7040,4.7050,5
2010-03-02,15:20:00,4.7040,4.7040,4.7030,4.7030,7
2010-03-02,15:25:00,4.7000,4.7000,4.7000,4.7000,2
2010-03-02,15:30:00,4.7000,4.7000,4.7000,4.7000,2
2010-03-02,15:35:00,4.7000,4.7030,4.7000,4.7030,2
2010-03-02,15:40:00,4.7050,4.7080,4.7050,4.7080,16
2010-03-02,15:45:00,4.7080,4.7090,4.7080,4.7090,5
2010-03-02,15:50:00,4.7090,4.7090,4.7090,4.7090,1
2010-03-02,15:55:00,4.7090,4.7090,4.7090,4.7090,1
2010-03-02,16:00:00,4.7100,4.7100,4.7100,4.7100,1
2010-03-02,16:05:00,4.7090,4.7100,4.7080,4.7090,10
2010-03-02,16:10:00,4.7070,4.7100,4.7070,4.7100,23
2010-03-02,16:15:00,4.7110,4.7110,4.7090,4.7090,5
2010-03-02,16:20:00,4.7090,4.7090,4.7080,4.7090,7
2010-03-02,16:25:00,4.7090,4.7110,4.7090,4.7090,9
2010-03-02,16:30:00,4.7110,4.7110,4.7110,4.7110,4
2010-03-02,16:35:00,4.7090,4.7110,4.7090,4.7110,14
2010-03-02,16:50:00,4.7130,4.7170,4.7130,4.7150,57
2010-03-02,16:55:00,4.7150,4.7240,4.7150,4.7240,65
2010-03-02,17:00:00,4.7240,4.7240,4.7210,4.7210,6
2010-03-02,17:10:00,4.7220,4.7230,4.7220,4.7230,3
2010-03-02,17:15:00,4.7220,4.7230,4.7210,4.7210,7
2010-03-02,17:20:00,4.7200,4.7210,4.7200,4.7200,56
2010-03-02,17:25:00,4.7220,4.7220,4.7200,4.7200,8
2010-03-02,17:30:00,4.7200,4.7230,4.7200,4.7230,14
2010-03-02,17:40:00,4.7200,4.7230,4.7200,4.7210,4
2010-03-02,17:45:00,4.7200,4.7200,4.7170,4.7170,37
2010-03-02,17:50:00,4.7180,4.7180,4.7180,4.7180,1
2010-03-02,17:55:00,4.7220,4.7220,4.7220,4.7220,1
2010-03-02,18:00:00,4.7210,4.7210,4.7190,4.7190,2
2010-03-02,18:05:00,4.7190,4.7190,4.7170,4.7170,8
2010-03-02,18:10:00,4.7170,4.7170,4.7150,4.7160,17
2010-03-02,18:15:00,4.7150,4.7170,4.7150,4.7170,9
2010-03-02,18:20:00,4.7190,4.7190,4.7190,4.7190,5
2010-03-02,18:25:00,4.7170,4.7170,4.7170,4.7170,1
2010-03-02,18:35:00,4.7200,4.7200,4.7200,4.7200,9
2010-03-02,18:45:00,4.7180,4.7210,4.7180,4.7210,21
2010-03-02,18:50:00,4.7190,4.7210,4.7180,4.7200,9
2010-03-02,18:55:00,4.7180,4.7180,4.7180,4.7180,1
2010-03-02,19:00:00,4.7170,4.7170,4.7160,4.7160,19
2010-03-02,19:05:00,4.7170,4.7180,4.7160,4.7180,20
2010-03-02,19:10:00,4.7160,4.7180,4.7160,4.7180,10
2010-03-02,19:15:00,4.7170,4.7200,4.7160,4.7170,12
2010-03-02,19:20:00,4.7170,4.7220,4.7170,4.7220,15
2010-03-02,19:25:00,4.7220,4.7280,4.7190,4.7190,44
2010-03-02,19:30:00,4.7240,4.7250,4.7240,4.7250,4
2010-03-02,19:35:00,4.7210,4.7210,4.7160,4.7160,39
2010-03-02,19:40:00,4.7200,4.7200,4.7160,4.7170,18
2010-03-02,19:45:00,4.7180,4.7250,4.7180,4.7250,7
2010-03-02,19:50:00,4.7250,4.7270,4.7180,4.7190,38
2010-03-02,19:55:00,4.7190,4.7190,4.7190,4.7190,2
2010-03-02,20:00:00,4.7210,4.7210,4.7210,4.7210,1
2010-03-02,20:05:00,4.7220,4.7220,4.7190,4.7190,6
2010-03-02,20:10:00,4.7200,4.7260,4.7200,4.7260,9
2010-03-02,20:15:00,4.7220,4.7280,4.7170,4.7180,121
2010-03-02,20:20:00,4.7180,4.7270,4.7100,4.7100,50
2010-03-02,20:25:00,4.7120,4.7210,4.7120,4.7210,30
2010-03-02,20:30:00,4.7180,4.7230,4.7100,4.7130,130
2010-03-02,20:35:00,4.7190,4.7200,4.7160,4.7190,95
2010-03-02,20:40:00,4.7160,4.7250,4.7160,4.7160,38
2010-03-02,20:45:00,4.7190,4.7200,4.7190,4.7200,8
2010-03-02,20:50:00,4.7180,4.7200,4.7060,4.7190,85
2010-03-02,20:55:00,4.7160,4.7160,4.7010,4.7030,78
2010-03-02,21:00:00,4.7030,4.7250,4.7030,4.7090,156
2010-03-02,21:05:00,4.7100,4.7100,4.6920,4.6930,155
2010-03-02,21:10:00,4.6940,4.6970,4.6760,4.6820,263
2010-03-02,21:15:00,4.6840,4.7000,4.6800,4.6960,111
2010-03-02,21:20:00,4.7000,4.7150,4.6940,4.7070,116
2010-03-02,21:25:00,4.7080,4.7220,4.7060,4.7150,521
2010-03-02,21:30:00,4.7150,4.7190,4.7120,4.7120,213
2010-03-02,21:35:00,4.7090,4.7180,4.7010,4.7160,380
2010-03-02,21:40:00,4.7160,4.7250,4.7110,4.7210,319
2010-03-02,21:45:00,4.7200,4.7280,4.7180,4.7250,234
2010-03-02,21:50:00,4.7250,4.7330,4.7200,4.7290,618
2010-03-02,21:55:00,4.7300,4.7390,4.7220,4.7290,889
2010-03-02,22:00:00,4.7300,4.7360,4.7120,4.7180,1364
2010-03-02,22:05:00,4.7210,4.7250,4.6980,4.7140,1407
2010-03-02,22:10:00,4.7120,4.7190,4.7020,4.7040,640
2010-03-02,22:15:00,4.7040,4.7280,4.6990,4.7200,659
2010-03-02,22:20:00,4.7180,4.7230,4.7160,4.7230,176
2010-03-02,22:25:00,4.7240,4.7430,4.7170,4.7340,715
2010-03-02,22:30:00,4.7340,4.7410,4.7250,4.7270,941
2010-03-02,22:35:00,4.7280,4.7290,4.7170,4.7290,822
2010-03-02,22:40:00,4.7290,4.7440,4.7250,4.7310,1281
2010-03-02,22:45:00,4.7300,4.7380,4.7280,4.7330,388
2010-03-02,22:50:00,4.7340,4.7350,4.7230,4.7280,546
2010-03-02,22:55:00,4.7280,4.7300,4.7230,4.7240,511
2010-03-02,23:00:00,4.7230,4.7240,4.7050,4.7110,892
2010-03-02,23:05:00,4.7120,4.7180,4.7020,4.7060,562
2010-03-02,23:10:00,4.7060,4.7060,4.6800,4.6820,2496
2010-03-02,23:15:00,4.6830,4.6940,4.6800,4.6920,802
2010-03-02,23:20:00,4.6920,4.6940,4.6740,4.6770,1307
2010-03-02,23:25:00,4.6770,4.6790,4.6680,4.6750,1241
2010-03-02,23:30:00,4.6760,4.6780,4.6620,4.6760,1197
2010-03-02,23:35:00,4.6770,4.6870,4.6730,4.6760,992
2010-03-02,23:40:00,4.6770,4.6860,4.6620,4.6680,1012
2010-03-02,23:45:00,4.6680,4.6690,4.6550,4.6610,1527
2010-03-02,23:50:00,4.6610,4.6730,4.6610,4.6680,606
2010-03-02,23:55:00,4.6670,4.6820,4.6670,4.6790,666
2010-03-03,00:00:00,4.6820,4.7010,4.6750,4.6820,2114
2010-03-03,00:05:00,4.6810,4.6830,4.6760,4.6770,276
2010-03-03,00:10:00,4.6770,4.6880,4.6670,4.6700,1326
2010-03-03,00:15:00,4.6710,4.6940,4.6710,4.6890,754
2010-03-03,00:20:00,4.6880,4.7100,4.6880,4.7000,893
2010-03-03,00:25:00,4.6990,4.7160,4.6980,4.7160,965
2010-03-03,00:30:00,4.7160,4.7440,4.7050,4.7410,1693
2010-03-03,00:35:00,4.7410,4.7430,4.7280,4.7360,1056
2010-03-03,00:40:00,4.7370,4.7540,4.7320,4.7520,2048
2010-03-03,00:45:00,4.7510,4.7550,4.7300,4.7370,1333
2010-03-03,00:50:00,4.7380,4.7480,4.7370,4.7420,714
2010-03-03,00:55:00,4.7420,4.7430,4.7350,4.7370,300
2010-03-03,01:00:00,4.7380,4.7400,4.7200,4.7240,799
2010-03-03,01:05:00,4.7240,4.7310,4.7190,4.7260,637
2010-03-03,01:10:00,4.7260,4.7280,4.7240,4.7270,117
2010-03-03,01:15:00,4.7270,4.7300,4.7250,4.7260,189
2010-03-03,01:20:00,4.7250,4.7250,4.6980,4.7020,1078
2010-03-03,01:25:00,4.7010,4.7030,4.6920,4.6970,619
2010-03-03,01:30:00,4.6960,4.6970,4.6890,4.6920,410
2010-03-03,01:35:00,4.6920,4.7020,4.6890,4.6930,384
2010-03-03,01:40:00,4.6940,4.7040,4.6920,4.6990,245
2010-03-03,01:45:00,4.6990,4.7040,4.6920,4.7040,494
2010-03-03,01:50:00,4.7030,4.7200,4.7010,4.7200,588
2010-03-03,01:55:00,4.7190,4.7280,4.7160,4.7260,431
2010-03-03,02:00:00,4.7260,4.7300,4.7120,4.7130,316
2010-03-03,02:05:00,4.7140,4.7150,4.7040,4.7100,325
2010-03-03,02:10:00,4.7100,4.7150,4.6990,4.7120,511
2010-03-03,02:15:00,4.7130,4.7200,4.7100,4.7150,313
2010-03-03,02:20:00,4.7150,4.7280,4.7130,4.7280,311
2010-03-03,02:25:00,4.7280,4.7390,4.7270,4.7350,481
2010-03-03,02:30:00,4.7350,4.7360,4.7190,4.7200,355
2010-03-03,02:35:00,4.7210,4.7260,4.7200,4.7250,119
2010-03-03,02:40:00,4.7240,4.7250,4.7090,4.7140,261
2010-03-03,02:45:00,4.7140,4.7180,4.7010,4.7030,311
2010-03-03,02:50:00,4.7020,4.7050,4.6960,4.7000,460
2010-03-03,02:55:00,4.7010,4.7100,4.7000,4.7090,223
2010-03-03,03:00:00,4.7100,4.7210,4.7060,4.7070,371
2010-03-03,03:05:00,4.7060,4.7190,4.7060,4.7180,261
2010-03-03,03:10:00,4.7170,4.7320,4.7170,4.7250,434
2010-03-03,03:15:00,4.7270,4.7270,4.7180,4.7200,479
2010-03-03,03:20:00,4.7210,4.7230,4.7110,4.7140,435
2010-03-03,03:25:00,4.7140,4.7160,4.7040,4.7110,1359
2010-03-03,03:30:00,4.7120,4.7190,4.7100,4.7120,634
2010-03-03,03:35:00,4.7140,4.7160,4.7120,4.7150,66
2010-03-03,03:40:00,4.7130,4.7200,4.7130,4.7180,109
2010-03-03,03:45:00,4.7170,4.7170,4.7080,4.7150,65
2010-03-03,03:50:00,4.7160,4.7170,4.7130,4.7140,23
2010-03-03,03:55:00,4.7130,4.7160,4.7080,4.7160,55
2010-03-03,04:00:00,4.7160,4.7170,4.7120,4.7130,101
2010-03-03,04:05:00,4.7150,4.7180,4.7120,4.7170,99
2010-03-03,04:10:00,4.7160,4.7170,4.7120,4.7160,105
2010-03-03,04:15:00,4.7150,4.7170,4.7140,4.7160,40
2010-03-03,04:20:00,4.7150,4.7180,4.7150,4.7180,31
2010-03-03,04:25:00,4.7180,4.7190,4.7170,4.7170,22
2010-03-03,04:30:00,4.7160,4.7180,4.7160,4.7180,20
2010-03-03,04:35:00,4.7190,4.7190,4.7170,4.7180,24
2010-03-03,04:40:00,4.7170,4.7190,4.7140,4.7150,80
2010-03-03,04:45:00,4.7160,4.7200,4.7160,4.7180,71
2010-03-03,04:50:00,4.7160,4.7200,4.7160,4.7190,35
2010-03-03,04:55:00,4.7190,4.7190,4.7140,4.7190,115
2010-03-03,05:00:00,4.7190,4.7230,4.7170,4.7190,96
2010-03-03,05:05:00,4.7200,4.7240,4.7130,4.7140,110
2010-03-03,05:10:00,4.7150,4.7160,4.7150,4.7150,18
2010-03-03,05:15:00,4.7150,4.7150,4.7150,4.7150,5
2010-03-03,05:20:00,4.7130,4.7150,4.7130,4.7150,4
2010-03-03,05:25:00,4.7150,4.7170,4.7150,4.7170,3
2010-03-03,05:30:00,4.7180,4.7240,4.7180,4.7240,24
2010-03-03,05:35:00,4.7240,4.7240,4.7240,4.7240,3
2010-03-03,05:40:00,4.7080,4.7210,4.7080,4.7180,17
2010-03-03,05:45:00,4.7200,4.7210,4.7200,4.7210,11
2010-03-03,05:50:00,4.7220,4.7230,4.7200,4.7200,64
2010-03-03,05:55:00,4.7160,4.7190,4.7160,4.7170,12
2010-03-03,06:00:00,4.7180,4.7190,4.7130,4.7140,15
2010-03-03,06:05:00,4.7130,4.7190,4.7130,4.7190,17
2010-03-03,06:10:00,4.7160,4.7170,4.7120,4.7170,16
2010-03-03,06:20:00,4.7080,4.7080,4.7080,4.7080,1
2010-03-03,07:00:00,4.7200,4.7340,4.7200,4.7310,49
2010-03-03,07:05:00,4.7300,4.7320,4.7300,4.7320,4
2010-03-03,07:10:00,4.7310,4.7310,4.7300,4.7300,2
2010-03-03,07:20:00,4.7320,4.7320,4.7320,4.7320,4
2010-03-03,07:25:00,4.7300,4.7300,4.7300,4.7300,8
2010-03-03,07:30:00,4.7330,4.7350,4.7330,4.7350,5
2010-03-03,07:35:00,4.7360,4.7370,4.7360,4.7370,3
2010-03-03,07:40:00,4.7370,4.7380,4.7370,4.7380,2
2010-03-03,07:45:00,4.7350,4.7350,4.7350,4.7350,4
2010-03-03,07:50:00,4.7300,4.7300,4.7300,4.7300,2
2010-03-03,08:00:00,4.7340,4.7350,4.7340,4.7350,2
2010-03-03,08:25:00,4.7350,4.7350,4.7350,4.7350,2
2010-03-03,08:30:00,4.7310,4.7310,4.7300,4.7300,2
2010-03-03,08:35:00,4.7340,4.7370,4.7340,4.7370,4
2010-03-03,08:55:00,4.7330,4.7330,4.7330,4.7330,1
2010-03-03,09:00:00,4.7300,4.7300,4.7300,4.7300,1
2010-03-03,09:10:00,4.7360,4.7400,4.7360,4.7400,5
2010-03-03,09:20:00,4.7320,4.7320,4.7320,4.7320,8
2010-03-03,09:30:00,4.7320,4.7320,4.7300,4.7300,5
2010-03-03,09:40:00,4.7300,4.7300,4.7300,4.7300,4
2010-03-03,10:10:00,4.7320,4.7320,4.7310,4.7310,2
2010-03-03,10:20:00,4.7300,4.7300,4.7300,4.7300,3
2010-03-03,10:50:00,4.7290,4.7290,4.7290,4.7290,1
2010-03-03,10:55:00,4.7280,4.7280,4.7250,4.7250,8
2010-03-03,11:25:00,4.7300,4.7300,4.7300,4.7300,2
2010-03-03,12:15:00,4.7290,4.7290,4.7290,4.7290,1
2010-03-03,12:25:00,4.7250,4.7250,4.7250,4.7250,2
2010-03-03,12:30:00,4.7270,4.7320,4.7250,4.7320,14
2010-03-03,12:35:00,4.7310,4.7320,4.7300,4.7300,4
2010-03-03,12:40:00,4.7320,4.7380,4.7320,4.7370,71
2010-03-03,12:45:00,4.7360,4.7360,4.7350,4.7350,7
2010-03-03,12:50:00,4.7350,4.7350,4.7350,4.7350,2
2010-03-03,13:05:00,4.7360,4.7390,4.7360,4.7390,3
2010-03-03,13:10:00,4.7390,4.7420,4.7390,4.7390,10
2010-03-03,13:15:00,4.7390,4.7390,4.7390,4.7390,1
2010-03-03,13:20:00,4.7390,4.7390,4.7390,4.7390,1
2010-03-03,13:25:00,4.7340,4.7340,4.7300,4.7300,6
2010-03-03,13:30:00,4.7300,4.7310,4.7300,4.7300,3
2010-03-03,13:35:00,4.7300,4.7300,4.7300,4.7300,1
2010-03-03,13:50:00,4.7330,4.7330,4.7310,4.7310,3
2010-03-03,13:55:00,4.7310,4.7310,4.7310,4.7310,1
2010-03-03,14:05:00,4.7270,4.7270,4.7260,4.7260,4
2010-03-03,14:10:00,4.7260,4.7260,4.7260,4.7260,2
2010-03-03,14:15:00,4.7260,4.7260,4.7260,4.7260,1
2010-03-03,14:20:00,4.7260,4.7300,4.7260,4.7300,6
2010-03-03,14:25:00,4.7300,4.7340,4.7300,4.7340,2
2010-03-03,14:30:00,4.7310,4.7310,4.7310,4.7310,3
2010-03-03,14:35:00,4.7340,4.7340,4.7340,4.7340,1
2010-03-03,14:45:00,4.7350,4.7350,4.7340,4.7340,7
2010-03-03,14:55:00,4.7340,4.7340,4.7340,4.7340,5
2010-03-03,15:00:00,4.7330,4.7330,4.7330,4.7330,1
2010-03-03,15:05:00,4.7300,4.7300,4.7290,4.7300,6
2010-03-03,15:10:00,4.7280,4.7340,4.7280,4.7340,4
2010-03-03,15:15:00,4.7300,4.7300,4.7290,4.7290,2
2010-03-03,15:20:00,4.7300,4.7340,4.7290,4.7340,8
2010-03-03,15:25:00,4.7300,4.7300,4.7300,4.7300,4
2010-03-03,15:30:00,4.7280,4.7280,4.7280,4.7280,6
2010-03-03,15:35:00,4.7320,4.7320,4.7320,4.7320,1
2010-03-03,15:40:00,4.7320,4.7320,4.7320,4.7320,1
2010-03-03,15:45:00,4.7330,4.7330,4.7330,4.7330,1
2010-03-03,15:55:00,4.7340,4.7350,4.7340,4.7350,4
2010-03-03,16:00:00,4.7340,4.7380,4.7340,4.7370,8
2010-03-03,16:05:00,4.7340,4.7340,4.7330,4.7330,3
2010-03-03,16:15:00,4.7340,4.7400,4.7340,4.7400,3
2010-03-03,16:25:00,4.7380,4.7380,4.7380,4.7380,1
2010-03-03,16:35:00,4.7400,4.7420,4.7400,4.7420,14
2010-03-03,16:40:00,4.7400,4.7410,4.7400,4.7400,5
2010-03-03,16:45:00,4.7400,4.7400,4.7400,4.7400,2
2010-03-03,17:10:00,4.7380,4.7380,4.7210,4.7300,41
2010-03-03,17:15:00,4.7260,4.7300,4.7200,4.7270,13
2010-03-03,17:20:00,4.7300,4.7300,4.7300,4.7300,1
2010-03-03,17:25:00,4.7310,4.7340,4.7310,4.7340,5
2010-03-03,17:30:00,4.7310,4.7320,4.7310,4.7320,8
2010-03-03,17:35:00,4.7270,4.7270,4.7250,4.7250,5
2010-03-03,17:50:00,4.7320,4.7330,4.7310,4.7330,6
2010-03-03,17:55:00,4.7340,4.7340,4.7340,4.7340,4
2010-03-03,18:00:00,4.7340,4.7340,4.7340,4.7340,3
2010-03-03,18:05:00,4.7340,4.7340,4.7340,4.7340,1
2010-03-03,18:10:00,4.7320,4.7320,4.7280,4.7280,20
2010-03-03,18:15:00,4.7270,4.7270,4.7250,4.7250,6
2010-03-03,18:20:00,4.7250,4.7250,4.7250,4.7250,3
2010-03-03,18:40:00,4.7310,4.7310,4.7250,4.7300,5
2010-03-03,18:45:00,4.7240,4.7240,4.7210,4.7230,11
2010-03-03,18:50:00,4.7230,4.7230,4.7080,4.7080,60
2010-03-03,18:55:00,4.7080,4.7100,4.7080,4.7080,5
2010-03-03,19:00:00,4.7080,4.7110,4.7080,4.7100,17
2010-03-03,19:05:00,4.7100,4.7100,4.7060,4.7060,24
2010-03-03,19:10:00,4.7080,4.7100,4.7080,4.7100,5
2010-03-03,19:15:00,4.7100,4.7120,4.7070,4.7070,15
2010-03-03,19:20:00,4.7100,4.7100,4.7080,4.7080,3
2010-03-03,19:25:00,4.7100,4.7130,4.7100,4.7100,6
2010-03-03,19:30:00,4.7180,4.7270,4.7180,4.7260,27
2010-03-03,19:35:00,4.7200,4.7430,4.7180,4.7420,54
2010-03-03,19:40:00,4.7350,4.7360,4.7170,4.7200,97
2010-03-03,19:45:00,4.7260,4.7280,4.7170,4.7220,46
2010-03-03,19:50:00,4.7200,4.7200,4.7110,4.7150,28
2010-03-03,19:55:00,4.7190,4.7230,4.7180,4.7230,8
2010-03-03,20:00:00,4.7240,4.7240,4.7210,4.7210,4
2010-03-03,20:05:00,4.7190,4.7220,4.7140,4.7140,28
2010-03-03,20:10:00,4.7140,4.7180,4.7130,4.7180,14
2010-03-03,20:15:00,4.7180,4.7270,4.7180,4.7270,7
2010-03-03,20:20:00,4.7250,4.7250,4.7030,4.7100,92
2010-03-03,20:25:00,4.7070,4.7090,4.7040,4.7080,27
2010-03-03,20:30:00,4.7050,4.7120,4.7000,4.7120,34
2010-03-03,20:35:00,4.7100,4.7130,4.7100,4.7120,6
2010-03-03,20:40:00,4.7100,4.7100,4.7040,4.7070,21
2010-03-03,20:45:00,4.7030,4.7080,4.7030,4.7080,21
2010-03-03,20:50:00,4.7110,4.7120,4.7060,4.7060,23
2010-03-03,20:55:00,4.7100,4.7130,4.7070,4.7080,22
2010-03-03,21:00:00,4.7080,4.7130,4.7060,4.7120,17
2010-03-03,21:05:00,4.7100,4.7130,4.6920,4.6980,194
2010-03-03,21:10:00,4.6970,4.7030,4.6890,4.7020,183
2010-03-03,21:15:00,4.7000,4.7020,4.6920,4.7000,61
2010-03-03,21:20:00,4.6980,4.7090,4.6980,4.7020,148
2010-03-03,21:25:00,4.7030,4.7030,4.7010,4.7020,26
2010-03-03,21:30:00,4.7020,4.7020,4.6800,4.6840,396
2010-03-03,21:35:00,4.6850,4.6930,4.6850,4.6870,103
2010-03-03,21:40:00,4.6900,4.7020,4.6870,4.6880,343
2010-03-03,21:45:00,4.6880,4.6950,4.6870,4.6890,126
2010-03-03,21:50:00,4.6900,4.6960,4.6870,4.6910,185
2010-03-03,21:55:00,4.6920,4.6960,4.6870,4.6890,306
2010-03-03,22:00:00,4.6890,4.7010,4.6830,4.6990,943
2010-03-03,22:05:00,4.7000,4.7000,4.6870,4.6900,435
2010-03-03,22:10:00,4.6900,4.7150,4.6900,4.7130,570
2010-03-03,22:15:00,4.7140,4.7250,4.7100,4.7240,908
2010-03-03,22:20:00,4.7240,4.7250,4.7090,4.7110,694
2010-03-03,22:25:00,4.7120,4.7480,4.7110,4.7360,1518
2010-03-03,22:30:00,4.7360,4.7530,4.7360,4.7500,1347
2010-03-03,22:35:00,4.7490,4.7710,4.7430,4.7590,1732
2010-03-03,22:40:00,4.7590,4.7650,4.7480,4.7480,1054
2010-03-03,22:45:00,4.7490,4.7630,4.7440,4.7610,812
2010-03-03,22:50:00,4.7620,4.7620,4.7440,4.7500,871
2010-03-03,22:55:00,4.7500,4.7520,4.7370,4.7440,678
2010-03-03,23:00:00,4.7450,4.7530,4.7390,4.7460,486
2010-03-03,23:05:00,4.7470,4.7530,4.7420,4.7460,316
2010-03-03,23:10:00,4.7450,4.7530,4.7420,4.7500,404
2010-03-03,23:15:00,4.7510,4.7530,4.7490,4.7500,206
2010-03-03,23:20:00,4.7490,4.7490,4.7310,4.7330,876
2010-03-03,23:25:00,4.7330,4.7470,4.7250,4.7450,747
2010-03-03,23:30:00,4.7420,4.7470,4.7250,4.7300,862
2010-03-03,23:35:00,4.7300,4.7470,4.7300,4.7450,443
2010-03-03,23:40:00,4.7450,4.7460,4.7270,4.7380,737
2010-03-03,23:45:00,4.7350,4.7470,4.7310,4.7440,458
2010-03-03,23:50:00,4.7440,4.7470,4.7350,4.7370,181
2010-03-03,23:55:00,4.7360,4.7630,4.7350,4.7630,1294
2010-03-04,00:00:00,4.7630,4.7630,4.7520,4.7580,898
2010-03-04,00:05:00,4.7580,4.7700,4.7480,4.7560,1336
2010-03-04,00:10:00,4.7570,4.7610,4.7520,4.7580,529
2010-03-04,00:15:00,4.7580,4.7710,4.7550,4.7620,709
2010-03-04,00:20:00,4.7620,4.7620,4.7510,4.7510,577
2010-03-04,00:25:00,4.7510,4.7660,4.7510,4.7640,784
2010-03-04,00:30:00,4.7650,4.7660,4.7510,4.7650,727
2010-03-04,00:35:00,4.7640,4.7790,4.7610,4.7680,1583
2010-03-04,00:40:00,4.7670,4.7710,4.7530,4.7560,497
2010-03-04,00:45:00,4.7570,4.7590,4.7500,4.7580,421
2010-03-04,00:50:00,4.7570,4.7590,4.7420,4.7440,758
2010-03-04,00:55:00,4.7450,4.7540,4.7420,4.7500,647
2010-03-04,01:00:00,4.7510,4.7520,4.7410,4.7490,385
2010-03-04,01:05:00,4.7490,4.7550,4.7460,4.7520,397
2010-03-04,01:10:00,4.7520,4.7530,4.7470,4.7470,155
2010-03-04,01:15:00,4.7470,4.7550,4.7420,4.7540,252
2010-03-04,01:20:00,4.7540,4.7680,4.7540,4.7620,494
2010-03-04,01:25:00,4.7610,4.7680,4.7540,4.7660,561
2010-03-04,01:30:00,4.7660,4.7710,4.7620,4.7670,351
2010-03-04,01:35:00,4.7680,4.7680,4.7630,4.7650,221
2010-03-04,01:40:00,4.7650,4.7670,4.7620,4.7650,179
2010-03-04,01:45:00,4.7640,4.7830,4.7640,4.7690,1303
2010-03-04,01:50:00,4.7700,4.7850,4.7660,4.7790,917
2010-03-04,01:55:00,4.7800,4.7900,4.7710,4.7710,821
2010-03-04,02:00:00,4.7710,4.7840,4.7710,4.7810,320
2010-03-04,02:05:00,4.7810,4.7820,4.7710,4.7780,308
2010-03-04,02:10:00,4.7800,4.7830,4.7760,4.7800,341
2010-03-04,02:15:00,4.7800,4.7840,4.7800,4.7820,133
2010-03-04,02:20:00,4.7830,4.7850,4.7640,4.7670,427
2010-03-04,02:25:00,4.7660,4.7680,4.7550,4.7580,463
2010-03-04,02:30:00,4.7570,4.7590,4.7450,4.7560,852
2010-03-04,02:35:00,4.7560,4.7570,4.7510,4.7570,173
2010-03-04,02:40:00,4.7570,4.7600,4.7510,4.7550,220
2010-03-04,02:45:00,4.7530,4.7570,4.7510,4.7540,212
2010-03-04,02:50:00,4.7540,4.7620,4.7520,4.7570,266
2010-03-04,02:55:00,4.7570,4.7660,4.7540,4.7640,270
2010-03-04,03:00:00,4.7650,4.7670,4.7520,4.7530,344
2010-03-04,03:05:00,4.7530,4.7560,4.7430,4.7540,927
2010-03-04,03:10:00,4.7530,4.7550,4.7440,4.7500,321
2010-03-04,03:15:00,4.7530,4.7640,4.7370,4.7400,619
2010-03-04,03:20:00,4.7390,4.7490,4.7360,4.7420,790
2010-03-04,03:25:00,4.7420,4.7610,4.7410,4.7570,1413
2010-03-04,03:30:00,4.7580,4.7610,4.7560,4.7580,584
2010-03-04,03:35:00,4.7590,4.7590,4.7570,4.7590,200
2010-03-04,03:40:00,4.7590,4.7590,4.7480,4.7520,369
2010-03-04,03:45:00,4.7510,4.7590,4.7510,4.7580,138
2010-03-04,03:50:00,4.7590,4.7600,4.7570,4.7580,106
2010-03-04,03:55:00,4.7570,4.7590,4.7520,4.7540,115
2010-03-04,04:00:00,4.7530,4.7550,4.7520,4.7530,13
2010-03-04,04:05:00,4.7540,4.7550,4.7520,4.7520,54
2010-03-04,04:10:00,4.7530,4.7530,4.7500,4.7520,43
2010-03-04,04:15:00,4.7520,4.7540,4.7520,4.7530,20
2010-03-04,04:20:00,4.7540,4.7540,4.7510,4.7510,24
2010-03-04,04:25:00,4.7510,4.7550,4.7510,4.7530,34
2010-03-04,04:30:00,4.7520,4.7580,4.7510,4.7570,99
2010-03-04,04:35:00,4.7570,4.7600,4.7560,4.7580,52
2010-03-04,04:40:00,4.7580,4.7590,4.7580,4.7590,44
2010-03-04,04:45:00,4.7570,4.7590,4.7550,4.7570,52
2010-03-04,04:50:00,4.7570,4.7570,4.7560,4.7560,11
2010-03-04,04:55:00,4.7550,4.7590,4.7550,4.7590,65
2010-03-04,05:00:00,4.7590,4.7590,4.7580,4.7580,19
2010-03-04,05:05:00,4.7580,4.7640,4.7580,4.7620,60
2010-03-04,05:10:00,4.7630,4.7640,4.7590,4.7600,54
2010-03-04,05:15:00,4.7580,4.7590,4.7540,4.7570,29
2010-03-04,05:20:00,4.7560,4.7600,4.7560,4.7590,28
2010-03-04,05:25:00,4.7590,4.7590,4.7540,4.7580,10
2010-03-04,05:30:00,4.7550,4.7550,4.7520,4.7550,49
2010-03-04,05:35:00,4.7570,4.7590,4.7570,4.7590,26
2010-03-04,05:40:00,4.7600,4.7620,4.7600,4.7620,17
2010-03-04,05:45:00,4.7640,4.7640,4.7620,4.7620,3
2010-03-04,05:50:00,4.7650,4.7680,4.7650,4.7670,15
2010-03-04,05:55:00,4.7670,4.7730,4.7670,4.7680,42
2010-03-04,06:00:00,4.7690,4.7720,4.7690,4.7700,4
2010-03-04,06:05:00,4.7680,4.7700,4.7670,4.7670,10
2010-03-04,06:10:00,4.7710,4.7720,4.7670,4.7670,13
2010-03-04,06:15:00,4.7570,4.7570,4.7570,4.7570,1
2010-03-04,07:00:00,4.7610,4.7670,4.7610,4.7660,20
2010-03-04,07:05:00,4.7660,4.7660,4.7560,4.7560,34
2010-03-04,07:10:00,4.7580,4.7590,4.7550,4.7590,20
2010-03-04,07:15:00,4.7570,4.7580,4.7570,4.7580,2
2010-03-04,07:20:00,4.7590,4.7590,4.7590,4.7590,2
2010-03-04,07:30:00,4.7550,4.7550,4.7490,4.7490,5
2010-03-04,07:35:00,4.7470,4.7500,4.7470,4.7500,11
2010-03-04,07:40:00,4.7480,4.7480,4.7480,4.7480,1
2010-03-04,07:45:00,4.7480,4.7480,4.7480,4.7480,1
2010-03-04,07:50:00,4.7460,4.7460,4.7430,4.7430,5
2010-03-04,07:55:00,4.7420,4.7470,4.7410,4.7440,15
2010-03-04,08:00:00,4.7480,4.7480,4.7470,4.7470,5
2010-03-04,08:05:00,4.7480,4.7530,4.7480,4.7530,3
2010-03-04,08:20:00,4.7470,4.7470,4.7470,4.7470,1
2010-03-04,08:25:00,4.7470,4.7490,4.7450,4.7490,6
2010-03-04,08:45:00,4.7490,4.7490,4.7490,4.7490,3
2010-03-04,08:55:00,4.7500,4.7500,4.7500,4.7500,1
2010-03-04,09:00:00,4.7510,4.7560,4.7510,4.7560,14
2010-03-04,09:15:00,4.7470,4.7470,4.7460,4.7460,2
2010-03-04,09:30:00,4.7460,4.7460,4.7460,4.7460,2
2010-03-04,09:55:00,4.7450,4.7490,4.7440,4.7490,10
2010-03-04,10:00:00,4.7490,4.7510,4.7490,4.7510,5
2010-03-04,10:30:00,4.7480,4.7480,4.7430,4.7430,9
2010-03-04,10:45:00,4.7470,4.7560,4.7470,4.7470,9
2010-03-04,10:50:00,4.7550,4.7570,4.7470,4.7500,9
2010-03-04,11:00:00,4.7560,4.7670,4.7560,4.7570,41
2010-03-04,11:05:00,4.7600,4.7610,4.7600,4.7610,4
2010-03-04,11:10:00,4.7650,4.7680,4.7620,4.7620,6
2010-03-04,11:25:00,4.7650,4.7650,4.7650,4.7650,1
2010-03-04,11:30:00,4.7650,4.7650,4.7650,4.7650,1
2010-03-04,11:35:00,4.7620,4.7620,4.7620,4.7620,1
2010-03-04,11:50:00,4.7610,4.7650,4.7610,4.7650,11
2010-03-04,12:15:00,4.7640,4.7750,4.7640,4.7680,20
2010-03-04,12:25:00,4.7650,4.7650,4.7650,4.7650,1
2010-03-04,12:30:00,4.7640,4.7700,4.7620,4.7680,11
2010-03-04,12:35:00,4.7700,4.7720,4.7700,4.7720,5
2010-03-04,12:40:00,4.7720,4.7730,4.7710,4.7710,4
2010-03-04,12:45:00,4.7720,4.7720,4.7700,4.7700,3
2010-03-04,12:50:00,4.7690,4.7710,4.7690,4.7710,2
2010-03-04,12:55:00,4.7720,4.7720,4.7720,4.7720,1
2010-03-04,13:00:00,4.7730,4.7730,4.7700,4.7710,8
2010-03-04,13:05:00,4.7740,4.7750,4.7700,4.7740,11
2010-03-04,13:10:00,4.7740,4.7760,4.7720,4.7720,10
2010-03-04,13:25:00,4.7720,4.7720,4.7700,4.7700,5
2010-03-04,13:30:00,4.7680,4.7700,4.7680,4.7700,2
2010-03-04,13:35:00,4.7680,4.7680,4.7680,4.7680,1
2010-03-04,13:40:00,4.7670,4.7670,4.7590,4.7590,31
2010-03-04,13:50:00,4.7600,4.7630,4.7540,4.7590,64
2010-03-04,14:00:00,4.7600,4.7600,4.7510,4.7510,7
2010-03-04,14:05:00,4.7500,4.7500,4.7480,4.7500,11
2010-03-04,14:10:00,4.7490,4.7490,4.7490,4.7490,7
2010-03-04,14:20:00,4.7530,4.7530,4.7530,4.7530,1
2010-03-04,14:25:00,4.7530,4.7550,4.7530,4.7550,2
2010-03-04,14:30:00,4.7520,4.7520,4.7520,4.7520,2
2010-03-04,14:40:00,4.7540,4.7540,4.7540,4.7540,1
2010-03-04,14:45:00,4.7520,4.7550,4.7520,4.7550,5
2010-03-04,14:50:00,4.7540,4.7540,4.7510,4.7510,3
2010-03-04,14:55:00,4.7510,4.7510,4.7480,4.7480,3
2010-03-04,15:00:00,4.7470,4.7470,4.7460,4.7460,4
2010-03-04,15:05:00,4.7500,4.7500,4.7470,4.7470,3
2010-03-04,15:10:00,4.7460,4.7460,4.7460,4.7460,1
2010-03-04,15:15:00,4.7500,4.7500,4.7490,4.7490,3
2010-03-04,15:20:00,4.7500,4.7500,4.7500,4.7500,2
2010-03-04,15:25:00,4.7500,4.7500,4.7500,4.7500,1
2010-03-04,15:30:00,4.7520,4.7520,4.7520,4.7520,1
2010-03-04,15:35:00,4.7520,4.7520,4.7520,4.7520,1
2010-03-04,15:40:00,4.7560,4.7560,4.7530,4.7530,2
2010-03-04,15:50:00,4.7490,4.7490,4.7490,4.7490,1
2010-03-04,16:00:00,4.7500,4.7500,4.7500,4.7500,4
2010-03-04,16:05:00,4.7530,4.7530,4.7530,4.7530,1
2010-03-04,16:10:00,4.7580,4.7590,4.7580,4.7590,2
2010-03-04,16:20:00,4.7580,4.7580,4.7580,4.7580,1
2010-03-04,16:25:00,4.7620,4.7700,4.7610,4.7610,23
2010-03-04,16:30:00,4.7690,4.7690,4.7680,4.7680,2
2010-03-04,16:35:00,4.7720,4.7720,4.7720,4.7720,1
2010-03-04,16:40:00,4.7720,4.7730,4.7720,4.7720,10
2010-03-04,16:45:00,4.7740,4.7740,4.7730,4.7730,8
2010-03-04,16:50:00,4.7730,4.7730,4.7720,4.7730,5
2010-03-04,16:55:00,4.7730,4.7740,4.7730,4.7740,6
2010-03-04,17:00:00,4.7740,4.7740,4.7730,4.7730,8
2010-03-04,17:05:00,4.7730,4.7730,4.7720,4.7720,4
2010-03-04,17:10:00,4.7730,4.7740,4.7670,4.7670,13
2010-03-04,17:15:00,4.7660,4.7700,4.7660,4.7700,5
2010-03-04,17:25:00,4.7730,4.7760,4.7730,4.7760,4
2010-03-04,17:30:00,4.7760,4.7760,4.7760,4.7760,3
2010-03-04,17:35:00,4.7760,4.7760,4.7750,4.7750,6
2010-03-04,17:40:00,4.7740,4.7740,4.7720,4.7730,3
2010-03-04,17:45:00,4.7700,4.7700,4.7700,4.7700,3
2010-03-04,17:50:00,4.7720,4.7720,4.7700,4.7700,51
2010-03-04,17:55:00,4.7690,4.7690,4.7690,4.7690,1
2010-03-04,18:00:00,4.7750,4.7750,4.7670,4.7670,12
2010-03-04,18:05:00,4.7690,4.7690,4.7690,4.7690,1
2010-03-04,18:10:00,4.7690,4.7720,4.7650,4.7650,17
2010-03-04,18:15:00,4.7600,4.7600,4.7580,4.7580,21
2010-03-04,18:20:00,4.7600,4.7670,4.7600,4.7650,15
2010-03-04,18:25:00,4.7650,4.7650,4.7640,4.7650,10
2010-03-04,18:30:00,4.7640,4.7640,4.7600,4.7600,7
2010-03-04,18:35:00,4.7580,4.7580,4.7580,4.7580,16
2010-03-04,18:40:00,4.7580,4.7580,4.7570,4.7580,6
2010-03-04,18:45:00,4.7570,4.7610,4.7560,4.7610,28
2010-03-04,18:50:00,4.7600,4.7600,4.7560,4.7580,4
2010-03-04,18:55:00,4.7590,4.7590,4.7590,4.7590,1
2010-03-04,19:00:00,4.7570,4.7620,4.7500,4.7510,60
2010-03-04,19:05:00,4.7530,4.7540,4.7500,4.7530,17
2010-03-04,19:10:00,4.7560,4.7680,4.7560,4.7580,62
2010-03-04,19:15:00,4.7600,4.7660,4.7600,4.7660,13
2010-03-04,19:20:00,4.7650,4.7650,4.7640,4.7640,4
2010-03-04,19:25:00,4.7640,4.7670,4.7600,4.7600,14
2010-03-04,19:30:00,4.7620,4.7620,4.7550,4.7550,8
2010-03-04,19:35:00,4.7620,4.7680,4.7590,4.7640,55
2010-03-04,19:40:00,4.7650,4.7690,4.7630,4.7660,42
2010-03-04,19:45:00,4.7640,4.7720,4.7640,4.7720,73
2010-03-04,19:50:00,4.7720,4.7770,4.7690,4.7710,102
2010-03-04,19:55:00,4.7680,4.7790,4.7680,4.7760,70
2010-03-04,20:00:00,4.7780,4.7870,4.7780,4.7800,51
2010-03-04,20:05:00,4.7770,4.7770,4.7610,4.7630,34
2010-03-04,20:10:00,4.7650,4.7670,4.7570,4.7640,104
2010-03-04,20:15:00,4.7630,4.7630,4.7600,4.7600,6
2010-03-04,20:20:00,4.7600,4.7600,4.7460,4.7520,133
2010-03-04,20:25:00,4.7520,4.7550,4.7300,4.7350,287
2010-03-04,20:30:00,4.7380,4.7440,4.7250,4.7350,83
2010-03-04,20:35:00,4.7320,4.7370,4.7290,4.7370,29
2010-03-04,20:40:00,4.7370,4.7380,4.7330,4.7340,42
2010-03-04,20:45:00,4.7310,4.7430,4.7270,4.7390,109
2010-03-04,20:50:00,4.7390,4.7490,4.7390,4.7420,165
2010-03-04,20:55:00,4.7420,4.7490,4.7420,4.7430,100
2010-03-04,21:00:00,4.7410,4.7440,4.7290,4.7290,59
2010-03-04,21:05:00,4.7320,4.7400,4.7300,4.7400,16
2010-03-04,21:10:00,4.7410,4.7470,4.7200,4.7200,276
2010-03-04,21:15:00,4.7200,4.7330,4.7160,4.7290,322
2010-03-04,21:20:00,4.7300,4.7400,4.7290,4.7300,135
2010-03-04,21:25:00,4.7300,4.7310,4.7200,4.7230,176
2010-03-04,21:30:00,4.7220,4.7320,4.7170,4.7170,403
2010-03-04,21:35:00,4.7200,4.7280,4.7110,4.7220,430
2010-03-04,21:40:00,4.7250,4.7370,4.7250,4.7340,200
2010-03-04,21:45:00,4.7340,4.7340,4.7270,4.7300,236
2010-03-04,21:50:00,4.7300,4.7410,4.7300,4.7390,263
2010-03-04,21:55:00,4.7390,4.7530,4.7360,4.7410,802
2010-03-04,22:00:00,4.7420,4.7550,4.7350,4.7440,748
2010-03-04,22:05:00,4.7440,4.7520,4.7390,4.7500,206
2010-03-04,22:10:00,4.7510,4.7550,4.7410,4.7480,337
2010-03-04,22:15:00,4.7470,4.7560,4.7430,4.7540,282
2010-03-04,22:20:00,4.7540,4.7600,4.7460,4.7590,406
2010-03-04,22:25:00,4.7600,4.7700,4.7580,4.7630,506
2010-03-04,22:30:00,4.7650,4.7750,4.7610,4.7700,741
2010-03-04,22:35:00,4.7700,4.7730,4.7510,4.7580,811
2010-03-04,22:40:00,4.7580,4.7620,4.7530,4.7540,391
2010-03-04,22:45:00,4.7540,4.7550,4.7510,4.7530,161
2010-03-04,22:50:00,4.7530,4.7540,4.7400,4.7430,499
2010-03-04,22:55:00,4.7430,4.7470,4.7400,4.7450,263
2010-03-04,23:00:00,4.7470,4.7470,4.7370,4.7390,475
2010-03-04,23:05:00,4.7390,4.7440,4.7360,4.7440,593
2010-03-04,23:10:00,4.7440,4.7440,4.7330,4.7370,549
2010-03-04,23:15:00,4.7350,4.7380,4.7270,4.7330,396
2010-03-04,23:20:00,4.7330,4.7330,4.7140,4.7180,730
2010-03-04,23:25:00,4.7180,4.7410,4.7120,4.7350,966
2010-03-04,23:30:00,4.7320,4.7320,4.6380,4.6440,8863
2010-03-04,23:35:00,4.6430,4.6440,4.6150,4.6220,5196
2010-03-04,23:40:00,4.6220,4.6320,4.6210,4.6250,1841
2010-03-04,23:45:00,4.6240,4.6270,4.6150,4.6250,2411
2010-03-04,23:50:00,4.6240,4.6280,4.6040,4.6080,3187
2010-03-04,23:55:00,4.6100,4.6160,4.6040,4.6070,1346
2010-03-05,00:00:00,4.6060,4.6080,4.5560,4.5710,6457
2010-03-05,00:05:00,4.5720,4.6010,4.5700,4.5970,2371
2010-03-05,00:10:00,4.5960,4.5960,4.5780,4.5840,1469
2010-03-05,00:15:00,4.5830,4.5860,4.5740,4.5760,1064
2010-03-05,00:20:00,4.5740,4.5800,4.5670,4.5770,913
2010-03-05,00:25:00,4.5770,4.5890,4.5700,4.5850,888
2010-03-05,00:30:00,4.5850,4.5900,4.5850,4.5880,724
2010-03-05,00:35:00,4.5880,4.5880,4.5810,4.5870,793
2010-03-05,00:40:00,4.5870,4.5920,4.5840,4.5860,597
2010-03-05,00:45:00,4.5850,4.6030,4.5850,4.5940,746
2010-03-05,00:50:00,4.5940,4.6050,4.5920,4.6020,706
2010-03-05,00:55:00,4.6020,4.6050,4.5940,4.6030,689
2010-03-05,01:00:00,4.6010,4.6030,4.5900,4.5920,676
2010-03-05,01:05:00,4.5920,4.5920,4.5860,4.5900,426
2010-03-05,01:10:00,4.5890,4.5920,4.5830,4.5850,347
2010-03-05,01:15:00,4.5850,4.5860,4.5790,4.5840,485
2010-03-05,01:20:00,4.5830,4.5900,4.5750,4.5880,599
2010-03-05,01:25:00,4.5870,4.5960,4.5830,4.5940,279
2010-03-05,01:30:00,4.5940,4.5950,4.5910,4.5940,116
2010-03-05,01:35:00,4.5930,4.5960,4.5900,4.5940,283
2010-03-05,01:40:00,4.5940,4.5950,4.5790,4.5790,643
2010-03-05,01:45:00,4.5800,4.5810,4.5780,4.5800,150
2010-03-05,01:50:00,4.5800,4.5800,4.5720,4.5770,388
2010-03-05,01:55:00,4.5780,4.5880,4.5760,4.5870,436
2010-03-05,02:00:00,4.5860,4.5930,4.5830,4.5880,579
2010-03-05,02:05:00,4.5880,4.5960,4.5880,4.5950,278
2010-03-05,02:10:00,4.5960,4.5990,4.5850,4.5930,588
2010-03-05,02:15:00,4.5940,4.5970,4.5890,4.5900,248
2010-03-05,02:20:00,4.5900,4.5900,4.5810,4.5860,465
2010-03-05,02:25:00,4.5860,4.5900,4.5820,4.5900,313
2010-03-05,02:30:00,4.5880,4.5970,4.5870,4.5960,307
2010-03-05,02:35:00,4.5950,4.6010,4.5920,4.5920,464
2010-03-05,02:40:00,4.5940,4.5940,4.5790,4.5840,654
2010-03-05,02:45:00,4.5840,4.5900,4.5770,4.5880,429
2010-03-05,02:50:00,4.5870,4.5880,4.5780,4.5820,306
2010-03-05,02:55:00,4.5830,4.5830,4.5640,4.5720,1056
2010-03-05,03:00:00,4.5710,4.5800,4.5640,4.5650,579
2010-03-05,03:05:00,4.5650,4.5660,4.5560,4.5630,1164
2010-03-05,03:10:00,4.5630,4.5680,4.5630,4.5670,447
2010-03-05,03:15:00,4.5670,4.5750,4.5670,4.5710,719
2010-03-05,03:20:00,4.5710,4.5740,4.5640,4.5690,788
2010-03-05,03:25:00,4.5690,4.5770,4.5670,4.5750,1672
2010-03-05,03:30:00,4.5750,4.5840,4.5730,4.5790,906
2010-03-05,03:35:00,4.5790,4.5810,4.5750,4.5790,205
2010-03-05,03:40:00,4.5790,4.5840,4.5790,4.5820,190
2010-03-05,03:45:00,4.5820,4.5820,4.5750,4.5780,117
2010-03-05,03:50:00,4.5780,4.5810,4.5780,4.5800,175
2010-03-05,03:55:00,4.5800,4.5820,4.5790,4.5800,123
2010-03-05,04:00:00,4.5800,4.5830,4.5780,4.5800,133
2010-03-05,04:05:00,4.5800,4.5820,4.5790,4.5810,59
2010-03-05,04:10:00,4.5800,4.5810,4.5780,4.5810,30
2010-03-05,04:15:00,4.5810,4.5810,4.5770,4.5790,88
2010-03-05,04:20:00,4.5790,4.5810,4.5760,4.5770,58
2010-03-05,04:25:00,4.5770,4.5770,4.5730,4.5730,105
2010-03-05,04:30:00,4.5750,4.5760,4.5710,4.5760,55
2010-03-05,04:35:00,4.5770,4.5770,4.5730,4.5750,54
2010-03-05,04:40:00,4.5750,4.5760,4.5740,4.5740,4
2010-03-05,04:45:00,4.5760,4.5820,4.5760,4.5790,127
2010-03-05,04:50:00,4.5790,4.5810,4.5770,4.5780,60
2010-03-05,04:55:00,4.5780,4.5830,4.5760,4.5770,180
2010-03-05,05:00:00,4.5770,4.5790,4.5770,4.5780,7
2010-03-05,05:05:00,4.5790,4.5820,4.5780,4.5780,48
2010-03-05,05:10:00,4.5770,4.5770,4.5750,4.5750,3
2010-03-05,05:15:00,4.5750,4.5760,4.5710,4.5760,83
2010-03-05,05:20:00,4.5750,4.5790,4.5750,4.5790,12
2010-03-05,05:25:00,4.5780,4.5840,4.5770,4.5780,62
2010-03-05,05:30:00,4.5810,4.5840,4.5810,4.5830,16
2010-03-05,05:35:00,4.5840,4.5890,4.5840,4.5860,26
2010-03-05,05:40:00,4.5870,4.5890,4.5750,4.5880,8
2010-03-05,05:45:00,4.5880,4.5910,4.5860,4.5880,19
2010-03-05,05:50:00,4.5860,4.5900,4.5830,4.5900,25
2010-03-05,05:55:00,4.5850,4.5920,4.5850,4.5880,48
2010-03-05,06:00:00,4.5870,4.5930,4.5830,4.5910,44
2010-03-05,06:05:00,4.5880,4.5880,4.5840,4.5850,4
2010-03-05,06:10:00,4.5880,4.5890,4.5880,4.5890,6
2010-03-05,06:15:00,4.5750,4.5750,4.5750,4.5750,1
2010-03-05,07:00:00,4.5950,4.5950,4.5820,4.5820,19
2010-03-05,07:05:00,4.5830,4.5830,4.5830,4.5830,1
2010-03-05,07:10:00,4.5870,4.5870,4.5870,4.5870,1
2010-03-05,07:15:00,4.5860,4.5870,4.5860,4.5870,2
2010-03-05,07:25:00,4.5870,4.5870,4.5870,4.5870,2
2010-03-05,08:10:00,4.5870,4.5870,4.5870,4.5870,1
2010-03-05,08:15:00,4.5840,4.5840,4.5760,4.5790,14
2010-03-05,08:20:00,4.5770,4.5770,4.5760,4.5770,28
2010-03-05,08:25:00,4.5770,4.5770,4.5760,4.5770,11
2010-03-05,08:30:00,4.5770,4.5770,4.5770,4.5770,1
2010-03-05,08:35:00,4.5760,4.5770,4.5730,4.5730,12
2010-03-05,08:40:00,4.5740,4.5750,4.5740,4.5750,6
2010-03-05,08:45:00,4.5760,4.5760,4.5750,4.5750,3
2010-03-05,08:50:00,4.5740,4.5740,4.5740,4.5740,1
2010-03-05,08:55:00,4.5730,4.5740,4.5730,4.5730,4
2010-03-05,09:00:00,4.5730,4.5750,4.5720,4.5750,8
2010-03-05,09:05:00,4.5730,4.5730,4.5710,4.5710,6
2010-03-05,09:10:00,4.5700,4.5710,4.5630,4.5630,19
2010-03-05,09:15:00,4.5640,4.5680,4.5640,4.5680,18
2010-03-05,09:20:00,4.5690,4.5690,4.5580,4.5660,58
2010-03-05,09:25:00,4.5680,4.5680,4.5680,4.5680,2
2010-03-05,09:30:00,4.5620,4.5690,4.5620,4.5690,5
2010-03-05,09:45:00,4.5660,4.5660,4.5660,4.5660,1
2010-03-05,10:00:00,4.5610,4.5610,4.5610,4.5610,1
2010-03-05,10:05:00,4.5620,4.5620,4.5620,4.5620,1
2010-03-05,10:10:00,4.5630,4.5630,4.5620,4.5620,20
2010-03-05,10:15:00,4.5650,4.5650,4.5620,4.5620,3
2010-03-05,10:20:00,4.5600,4.5600,4.5600,4.5600,1
2010-03-05,10:25:00,4.5630,4.5630,4.5630,4.5630,12
2010-03-05,10:30:00,4.5630,4.5760,4.5630,4.5750,29
2010-03-05,10:35:00,4.5770,4.5770,4.5770,4.5770,1
2010-03-05,10:45:00,4.5770,4.5770,4.5690,4.5690,6
2010-03-05,10:50:00,4.5660,4.5680,4.5650,4.5660,5
2010-03-05,10:55:00,4.5690,4.5700,4.5690,4.5700,5
2010-03-05,11:00:00,4.5640,4.5640,4.5610,4.5610,5
2010-03-05,11:05:00,4.5600,4.5600,4.5600,4.5600,1
2010-03-05,11:10:00,4.5690,4.5690,4.5640,4.5640,3
2010-03-05,11:15:00,4.5620,4.5640,4.5580,4.5620,92
2010-03-05,11:35:00,4.5670,4.5670,4.5670,4.5670,2
2010-03-05,11:45:00,4.5670,4.5670,4.5670,4.5670,1
2010-03-05,11:50:00,4.5690,4.5750,4.5690,4.5750,9
2010-03-05,12:00:00,4.5750,4.5750,4.5750,4.5750,2
2010-03-05,12:05:00,4.5750,4.5750,4.5750,4.5750,1
2010-03-05,12:15:00,4.5750,4.5750,4.5750,4.5750,1
2010-03-05,12:20:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-05,12:25:00,4.5750,4.5750,4.5750,4.5750,1
2010-03-05,12:30:00,4.5780,4.5780,4.5750,4.5750,8
2010-03-05,12:35:00,4.5720,4.5720,4.5700,4.5700,3
2010-03-05,12:40:00,4.5690,4.5690,4.5620,4.5650,12
2010-03-05,12:45:00,4.5670,4.5670,4.5640,4.5640,2
2010-03-05,12:50:00,4.5640,4.5670,4.5620,4.5620,6
2010-03-05,13:00:00,4.5610,4.5610,4.5610,4.5610,1
2010-03-05,13:05:00,4.5610,4.5620,4.5610,4.5620,2
2010-03-05,13:10:00,4.5630,4.5650,4.5630,4.5650,2
2010-03-05,13:15:00,4.5650,4.5670,4.5650,4.5670,2
2010-03-05,13:20:00,4.5670,4.5670,4.5670,4.5670,1
2010-03-05,13:25:00,4.5660,4.5700,4.5660,4.5700,6
2010-03-05,13:30:00,4.5700,4.5700,4.5700,4.5700,1
2010-03-05,13:35:00,4.5720,4.5720,4.5700,4.5700,2
2010-03-05,13:40:00,4.5690,4.5690,4.5540,4.5580,32
2010-03-05,13:45:00,4.5600,4.5600,4.5580,4.5590,12
2010-03-05,13:50:00,4.5600,4.5610,4.5600,4.5610,6
2010-03-05,13:55:00,4.5580,4.5580,4.5580,4.5580,3
2010-03-05,14:15:00,4.5600,4.5630,4.5600,4.5630,10
2010-03-05,14:25:00,4.5610,4.5610,4.5610,4.5610,1
2010-03-05,14:30:00,4.5570,4.5700,4.5570,4.5700,11
2010-03-05,14:35:00,4.5630,4.5630,4.5590,4.5590,2
2010-03-05,14:45:00,4.5570,4.5570,4.5550,4.5550,5
2010-03-05,14:50:00,4.5520,4.5560,4.5520,4.5560,5
2010-03-05,15:00:00,4.5580,4.5630,4.5580,4.5630,6
2010-03-05,15:05:00,4.5630,4.5660,4.5630,4.5630,4
2010-03-05,15:10:00,4.5630,4.5630,4.5630,4.5630,2
2010-03-05,15:20:00,4.5630,4.5630,4.5630,4.5630,1
2010-03-05,15:25:00,4.5630,4.5630,4.5630,4.5630,1
2010-03-05,15:40:00,4.5590,4.5590,4.5410,4.5410,63
2010-03-05,15:45:00,4.5420,4.5420,4.5410,4.5410,8
2010-03-05,15:50:00,4.5410,4.5440,4.5400,4.5440,7
2010-03-05,15:55:00,4.5420,4.5450,4.5420,4.5450,6
2010-03-05,16:00:00,4.5450,4.5560,4.5450,4.5530,22
2010-03-05,16:05:00,4.5540,4.5560,4.5520,4.5520,3
2010-03-05,16:10:00,4.5500,4.5500,4.5500,4.5500,1
2010-03-05,16:15:00,4.5510,4.5510,4.5500,4.5500,6
2010-03-05,16:20:00,4.5520,4.5530,4.5520,4.5530,4
2010-03-05,16:25:00,4.5530,4.5530,4.5530,4.5530,1
2010-03-05,16:35:00,4.5530,4.5540,4.5530,4.5540,8
2010-03-05,16:40:00,4.5540,4.5560,4.5540,4.5560,19
2010-03-05,16:45:00,4.5560,4.5620,4.5560,4.5620,6
2010-03-05,16:50:00,4.5610,4.5620,4.5590,4.5620,10
2010-03-05,16:55:00,4.5600,4.5600,4.5560,4.5560,8
2010-03-05,17:00:00,4.5580,4.5630,4.5580,4.5630,6
2010-03-05,17:05:00,4.5670,4.5690,4.5660,4.5690,5
2010-03-05,17:10:00,4.5690,4.5690,4.5630,4.5630,9
2010-03-05,17:15:00,4.5650,4.5670,4.5650,4.5670,3
2010-03-05,17:20:00,4.5690,4.5700,4.5690,4.5690,11
2010-03-05,17:25:00,4.5700,4.5700,4.5680,4.5700,10
2010-03-05,17:30:00,4.5710,4.5710,4.5680,4.5710,13
2010-03-05,17:35:00,4.5740,4.5740,4.5740,4.5740,1
2010-03-05,17:45:00,4.5730,4.5760,4.5730,4.5760,2
2010-03-05,17:50:00,4.5750,4.5770,4.5710,4.5720,21
2010-03-05,17:55:00,4.5750,4.5760,4.5750,4.5760,2
2010-03-05,18:00:00,4.5740,4.5740,4.5650,4.5660,11
2010-03-05,18:05:00,4.5670,4.5760,4.5670,4.5680,8
2010-03-05,18:10:00,4.5680,4.5740,4.5650,4.5650,33
2010-03-05,18:15:00,4.5670,4.5670,4.5660,4.5660,3
2010-03-05,18:20:00,4.5660,4.5670,4.5660,4.5660,8
2010-03-05,18:25:00,4.5650,4.5650,4.5640,4.5640,6
2010-03-05,18:30:00,4.5650,4.5650,4.5640,4.5650,5
2010-03-05,18:35:00,4.5680,4.5740,4.5680,4.5740,11
2010-03-05,18:40:00,4.5730,4.5730,4.5700,4.5720,3
2010-03-05,18:50:00,4.5720,4.5720,4.5720,4.5720,3
2010-03-05,18:55:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-05,19:00:00,4.5710,4.5710,4.5710,4.5710,1
2010-03-05,19:05:00,4.5730,4.5730,4.5720,4.5720,2
2010-03-05,19:10:00,4.5710,4.5730,4.5680,4.5720,12
2010-03-05,19:15:00,4.5740,4.5740,4.5740,4.5740,1
2010-03-05,19:20:00,4.5740,4.5740,4.5710,4.5710,7
2010-03-05,19:25:00,4.5710,4.5720,4.5680,4.5710,13
2010-03-05,19:30:00,4.5700,4.5720,4.5700,4.5720,7
2010-03-05,19:35:00,4.5720,4.5720,4.5720,4.5720,5
2010-03-05,19:40:00,4.5700,4.5740,4.5700,4.5740,8
2010-03-05,19:45:00,4.5750,4.5780,4.5740,4.5780,28
2010-03-05,19:50:00,4.5740,4.5740,4.5740,4.5740,6
2010-03-05,19:55:00,4.5730,4.5770,4.5730,4.5730,17
2010-03-05,20:00:00,4.5750,4.5800,4.5720,4.5720,46
2010-03-05,20:05:00,4.5760,4.5820,4.5680,4.5800,102
2010-03-05,20:10:00,4.5810,4.5830,4.5810,4.5830,11
2010-03-05,20:15:00,4.5800,4.5820,4.5800,4.5800,5
2010-03-05,20:25:00,4.5780,4.5800,4.5780,4.5800,10
2010-03-05,20:30:00,4.5800,4.5830,4.5780,4.5780,20
2010-03-05,20:35:00,4.5800,4.5800,4.5740,4.5800,19
2010-03-05,20:40:00,4.5800,4.5800,4.5720,4.5790,47
2010-03-05,20:45:00,4.5800,4.5820,4.5660,4.5690,71
2010-03-05,20:50:00,4.5700,4.5880,4.5700,4.5870,71
2010-03-05,20:55:00,4.5870,4.5900,4.5800,4.5850,112
2010-03-05,21:00:00,4.5850,4.5880,4.5830,4.5840,55
2010-03-05,21:05:00,4.5870,4.5990,4.5860,4.5950,77
2010-03-05,21:10:00,4.5960,4.5970,4.5700,4.5740,203
2010-03-05,21:15:00,4.5750,4.5780,4.5470,4.5550,661
2010-03-05,21:20:00,4.5550,4.5690,4.5530,4.5690,288
2010-03-05,21:25:00,4.5660,4.5770,4.5630,4.5710,225
2010-03-05,21:30:00,4.5680,4.5880,4.5660,4.5810,655
2010-03-05,21:35:00,4.5820,4.5900,4.5780,4.5790,230
2010-03-05,21:40:00,4.5800,4.5840,4.5760,4.5790,343
2010-03-05,21:45:00,4.5790,4.5840,4.5700,4.5820,244
2010-03-05,21:50:00,4.5820,4.5890,4.5820,4.5820,384
2010-03-05,21:55:00,4.5830,4.5870,4.5740,4.5800,600
2010-03-05,22:00:00,4.5790,4.6170,4.5740,4.6050,2245
2010-03-05,22:05:00,4.6060,4.6200,4.6020,4.6160,1202
2010-03-05,22:10:00,4.6160,4.6190,4.5960,4.5990,848
2010-03-05,22:15:00,4.5990,4.6090,4.5920,4.6060,620
2010-03-05,22:20:00,4.6050,4.6260,4.5960,4.6180,1028
2010-03-05,22:25:00,4.6180,4.6220,4.6010,4.6020,495
2010-03-05,22:30:00,4.6020,4.6100,4.5990,4.6060,377
2010-03-05,22:35:00,4.6050,4.6060,4.5940,4.5960,673
2010-03-05,22:40:00,4.5950,4.5950,4.5750,4.5780,932
2010-03-05,22:45:00,4.5770,4.5820,4.5700,4.5810,702
2010-03-05,22:50:00,4.5800,4.5890,4.5600,4.5850,1462
2010-03-05,22:55:00,4.5860,4.5990,4.5830,4.5840,844
2010-03-05,23:00:00,4.5840,4.5840,4.5740,4.5740,522
2010-03-05,23:05:00,4.5740,4.5800,4.5730,4.5790,280
2010-03-05,23:10:00,4.5800,4.5860,4.5760,4.5840,448
2010-03-05,23:15:00,4.5840,4.5920,4.5830,4.5880,428
2010-03-05,23:20:00,4.5880,4.5920,4.5770,4.5800,504
2010-03-05,23:25:00,4.5790,4.5810,4.5620,4.5680,775
2010-03-05,23:30:00,4.5700,4.5780,4.5650,4.5760,716
2010-03-05,23:35:00,4.5770,4.5770,4.5650,4.5750,356
2010-03-05,23:40:00,4.5750,4.5760,4.5680,4.5710,212
2010-03-05,23:45:00,4.5700,4.5720,4.5610,4.5640,338
2010-03-05,23:50:00,4.5650,4.5670,4.5600,4.5610,423
2010-03-05,23:55:00,4.5610,4.5820,4.5610,4.5790,593
2010-03-06,00:00:00,4.5780,4.5880,4.5780,4.5830,450
2010-03-06,00:05:00,4.5820,4.5880,4.5760,4.5760,352
2010-03-06,00:10:00,4.5770,4.5920,4.5770,4.5900,377
2010-03-06,00:15:00,4.5910,4.5910,4.5770,4.5790,478
2010-03-06,00:20:00,4.5790,4.5880,4.5780,4.5860,213
2010-03-06,00:25:00,4.5860,4.6020,4.5850,4.5980,758
2010-03-06,00:30:00,4.5990,4.6050,4.5930,4.6050,602
2010-03-06,00:35:00,4.6050,4.6090,4.5980,4.6010,715
2010-03-06,00:40:00,4.6020,4.6060,4.5880,4.5970,467
2010-03-06,00:45:00,4.5950,4.5970,4.5880,4.5920,304
2010-03-06,00:50:00,4.5930,4.6060,4.5930,4.6000,416
2010-03-06,00:55:00,4.6000,4.6010,4.5900,4.5930,319
2010-03-06,01:00:00,4.5930,4.5960,4.5880,4.5930,413
2010-03-06,01:05:00,4.5930,4.5950,4.5810,4.5910,313
2010-03-06,01:10:00,4.5900,4.5920,4.5860,4.5860,179
2010-03-06,01:15:00,4.5850,4.5880,4.5810,4.5810,406
2010-03-06,01:20:00,4.5810,4.5890,4.5770,4.5870,375
2010-03-06,01:25:00,4.5880,4.5900,4.5810,4.5830,181
2010-03-06,01:30:00,4.5810,4.5830,4.5770,4.5790,267
2010-03-06,01:35:00,4.5770,4.5830,4.5760,4.5800,243
2010-03-06,01:40:00,4.5780,4.5810,4.5780,4.5790,75
2010-03-06,01:45:00,4.5800,4.5830,4.5780,4.5820,165
2010-03-06,01:50:00,4.5830,4.5830,4.5790,4.5800,165
2010-03-06,01:55:00,4.5800,4.5830,4.5770,4.5810,201
2010-03-06,02:00:00,4.5810,4.5830,4.5590,4.5700,1106
2010-03-06,02:05:00,4.5700,4.5760,4.5640,4.5730,428
2010-03-06,02:10:00,4.5740,4.5740,4.5680,4.5690,235
2010-03-06,02:15:00,4.5680,4.5690,4.5630,4.5660,310
2010-03-06,02:20:00,4.5670,4.5720,4.5670,4.5720,330
2010-03-06,02:25:00,4.5720,4.5740,4.5690,4.5710,262
2010-03-06,02:30:00,4.5710,4.5830,4.5690,4.5820,621
2010-03-06,02:35:00,4.5810,4.5830,4.5720,4.5770,361
2010-03-06,02:40:00,4.5770,4.5830,4.5740,4.5740,200
2010-03-06,02:45:00,4.5760,4.5790,4.5750,4.5790,105
2010-03-06,02:50:00,4.5790,4.5820,4.5770,4.5800,177
2010-03-06,02:55:00,4.5810,4.5850,4.5810,4.5840,236
2010-03-06,03:00:00,4.5830,4.5840,4.5770,4.5790,232
2010-03-06,03:05:00,4.5780,4.5780,4.5730,4.5780,519
2010-03-06,03:10:00,4.5760,4.5850,4.5760,4.5850,248
2010-03-06,03:15:00,4.5850,4.5950,4.5840,4.5880,711
2010-03-06,03:20:00,4.5870,4.5930,4.5850,4.5900,357
2010-03-06,03:25:00,4.5900,4.5950,4.5840,4.5950,907
2010-03-06,03:30:00,4.5950,4.5950,4.5860,4.5900,664
2010-03-06,03:35:00,4.5890,4.5930,4.5860,4.5860,132
2010-03-06,03:40:00,4.5860,4.5890,4.5850,4.5850,124
2010-03-06,03:45:00,4.5850,4.5890,4.5840,4.5870,135
2010-03-06,03:50:00,4.5870,4.5930,4.5860,4.5890,83
2010-03-06,03:55:00,4.5880,4.5910,4.5870,4.5900,69
2010-03-06,04:00:00,4.5910,4.5920,4.5890,4.5910,94
2010-03-06,04:05:00,4.5920,4.5950,4.5920,4.5940,82
2010-03-06,04:10:00,4.5940,4.5970,4.5930,4.5960,92
2010-03-06,04:15:00,4.5960,4.5980,4.5930,4.5970,204
2010-03-06,04:20:00,4.5970,4.5980,4.5950,4.5950,23
2010-03-06,04:25:00,4.5950,4.5960,4.5940,4.5950,21
2010-03-06,04:30:00,4.5960,4.5980,4.5950,4.5970,72
2010-03-06,04:35:00,4.5970,4.5980,4.5960,4.5970,47
2010-03-06,04:40:00,4.5980,4.5990,4.5970,4.5970,13
2010-03-06,04:45:00,4.5980,4.5980,4.5960,4.5970,30
2010-03-06,04:50:00,4.5960,4.5980,4.5940,4.5960,109
2010-03-06,04:55:00,4.5960,4.5970,4.5940,4.5950,85
2010-03-06,05:00:00,4.5940,4.5950,4.5930,4.5930,42
2010-03-06,05:05:00,4.5940,4.5940,4.5880,4.5900,33
2010-03-06,05:10:00,4.5910,4.5980,4.5910,4.5980,66
2010-03-06,05:15:00,4.5970,4.5990,4.5960,4.5960,26
2010-03-06,05:20:00,4.5970,4.6020,4.5970,4.6020,6
2010-03-06,05:25:00,4.6010,4.6010,4.6010,4.6010,2
2010-03-06,05:30:00,4.6020,4.6150,4.6020,4.6150,43
2010-03-06,05:35:00,4.6150,4.6150,4.5930,4.6120,6
2010-03-06,05:40:00,4.6100,4.6130,4.6100,4.6120,5
2010-03-06,05:45:00,4.6150,4.6150,4.6120,4.6120,5
2010-03-06,05:50:00,4.6110,4.6160,4.6100,4.6160,19
2010-03-06,05:55:00,4.6140,4.6170,4.6130,4.6130,20
2010-03-06,06:00:00,4.6110,4.6110,4.6050,4.6070,40
2010-03-06,06:05:00,4.6070,4.6070,4.6040,4.6040,9
2010-03-06,06:10:00,4.6060,4.6080,4.6040,4.6040,29
2010-03-06,06:20:00,4.5930,4.5930,4.5930,4.5930,1
2010-03-08,07:00:00,4.5370,4.5370,4.5230,4.5300,88
2010-03-08,07:05:00,4.5280,4.5310,4.5270,4.5280,59
2010-03-08,07:10:00,4.5290,4.5300,4.5230,4.5260,39
2010-03-08,07:15:00,4.5240,4.5300,4.5240,4.5300,56
2010-03-08,07:20:00,4.5290,4.5300,4.5260,4.5260,11
2010-03-08,07:25:00,4.5290,4.5300,4.5260,4.5270,64
2010-03-08,07:30:00,4.5280,4.5290,4.5270,4.5270,7
2010-03-08,07:35:00,4.5250,4.5250,4.5250,4.5250,3
2010-03-08,07:40:00,4.5250,4.5250,4.5210,4.5220,20
2010-03-08,07:45:00,4.5200,4.5240,4.5180,4.5240,18
2010-03-08,07:55:00,4.5240,4.5250,4.5240,4.5240,4
2010-03-08,08:00:00,4.5260,4.5260,4.5250,4.5250,4
2010-03-08,08:05:00,4.5260,4.5260,4.5210,4.5210,30
2010-03-08,08:10:00,4.5250,4.5250,4.5250,4.5250,1
2010-03-08,08:15:00,4.5260,4.5270,4.5260,4.5270,2
2010-03-08,08:25:00,4.5260,4.5260,4.5250,4.5250,2
2010-03-08,08:30:00,4.5260,4.5260,4.5210,4.5210,19
2010-03-08,08:35:00,4.5210,4.5210,4.5210,4.5210,16
2010-03-08,08:40:00,4.5230,4.5230,4.5180,4.5180,13
2010-03-08,08:45:00,4.5220,4.5220,4.5110,4.5160,56
2010-03-08,08:50:00,4.5190,4.5190,4.5190,4.5190,1
2010-03-08,08:55:00,4.5210,4.5230,4.5170,4.5170,6
2010-03-08,09:00:00,4.5140,4.5200,4.5140,4.5200,2
2010-03-08,09:05:00,4.5210,4.5210,4.5200,4.5200,2
2010-03-08,09:10:00,4.5230,4.5230,4.5230,4.5230,1
2010-03-08,09:15:00,4.5240,4.5250,4.5200,4.5200,4
2010-03-08,09:20:00,4.5270,4.5270,4.5270,4.5270,1
2010-03-08,09:25:00,4.5190,4.5190,4.5190,4.5190,1
2010-03-08,09:30:00,4.5230,4.5230,4.5230,4.5230,1
2010-03-08,09:50:00,4.5180,4.5180,4.5180,4.5180,2
2010-03-08,09:55:00,4.5200,4.5200,4.5200,4.5200,1
2010-03-08,10:10:00,4.5200,4.5200,4.5200,4.5200,2
2010-03-08,10:15:00,4.5200,4.5230,4.5200,4.5230,3
2010-03-08,10:20:00,4.5250,4.5250,4.5200,4.5200,2
2010-03-08,10:25:00,4.5250,4.5250,4.5250,4.5250,2
2010-03-08,10:30:00,4.5250,4.5250,4.5250,4.5250,2
2010-03-08,10:40:00,4.5260,4.5260,4.5250,4.5250,2
2010-03-08,10:45:00,4.5260,4.5260,4.5260,4.5260,1
2010-03-08,10:50:00,4.5200,4.5200,4.5200,4.5200,3
2010-03-08,10:55:00,4.5200,4.5200,4.5200,4.5200,2
2010-03-08,11:00:00,4.5200,4.5200,4.5200,4.5200,2
2010-03-08,11:15:00,4.5200,4.5200,4.5200,4.5200,1
2010-03-08,11:20:00,4.5200,4.5200,4.5200,4.5200,1
2010-03-08,11:30:00,4.5240,4.5250,4.5210,4.5220,9
2010-03-08,11:35:00,4.5220,4.5250,4.5220,4.5250,16
2010-03-08,11:40:00,4.5250,4.5250,4.5180,4.5200,24
2010-03-08,11:45:00,4.5200,4.5200,4.5160,4.5160,5
2010-03-08,11:50:00,4.5200,4.5200,4.5200,4.5200,5
2010-03-08,12:10:00,4.5250,4.5260,4.5250,4.5260,3
2010-03-08,12:15:00,4.5260,4.5280,4.5260,4.5280,11
2010-03-08,12:20:00,4.5290,4.5330,4.5290,4.5310,14
2010-03-08,12:25:00,4.5340,4.5340,4.5310,4.5320,12
2010-03-08,12:30:00,4.5330,4.5350,4.5240,4.5290,31
2010-03-08,12:35:00,4.5280,4.5320,4.5280,4.5300,5
2010-03-08,12:40:00,4.5290,4.5290,4.5280,4.5280,2
2010-03-08,12:45:00,4.5290,4.5300,4.5290,4.5300,2
2010-03-08,12:55:00,4.5310,4.5310,4.5310,4.5310,1
2010-03-08,13:00:00,4.5330,4.5330,4.5330,4.5330,1
2010-03-08,13:05:00,4.5330,4.5340,4.5330,4.5330,5
2010-03-08,13:10:00,4.5330,4.5330,4.5320,4.5330,4
2010-03-08,13:15:00,4.5330,4.5330,4.5330,4.5330,1
2010-03-08,13:20:00,4.5330,4.5350,4.5330,4.5340,4
2010-03-08,13:25:00,4.5340,4.5340,4.5330,4.5330,3
2010-03-08,13:30:00,4.5350,4.5350,4.5330,4.5330,7
2010-03-08,13:45:00,4.5320,4.5340,4.5320,4.5330,5
2010-03-08,13:50:00,4.5320,4.5320,4.5320,4.5320,1
2010-03-08,14:00:00,4.5320,4.5320,4.5270,4.5280,11
2010-03-08,14:10:00,4.5340,4.5340,4.5340,4.5340,1
2010-03-08,14:15:00,4.5340,4.5340,4.5340,4.5340,1
2010-03-08,14:30:00,4.5320,4.5320,4.5320,4.5320,2
2010-03-08,14:35:00,4.5320,4.5320,4.5290,4.5290,4
2010-03-08,14:40:00,4.5290,4.5290,4.5280,4.5280,5
2010-03-08,14:45:00,4.5270,4.5270,4.5270,4.5270,1
2010-03-08,14:55:00,4.5300,4.5300,4.5300,4.5300,1
2010-03-08,15:00:00,4.5280,4.5290,4.5270,4.5270,9
2010-03-08,15:05:00,4.5300,4.5310,4.5290,4.5290,4
2010-03-08,15:10:00,4.5300,4.5320,4.5300,4.5320,11
2010-03-08,15:15:00,4.5310,4.5310,4.5280,4.5290,10
2010-03-08,15:20:00,4.5310,4.5310,4.5280,4.5300,22
2010-03-08,15:25:00,4.5280,4.5280,4.5280,4.5280,1
2010-03-08,15:30:00,4.5300,4.5300,4.5300,4.5300,1
2010-03-08,15:35:00,4.5310,4.5330,4.5310,4.5330,3
2010-03-08,15:40:00,4.5330,4.5340,4.5330,4.5330,5
2010-03-08,15:45:00,4.5330,4.5340,4.5320,4.5340,4
2010-03-08,15:50:00,4.5340,4.5340,4.5340,4.5340,1
2010-03-08,15:55:00,4.5320,4.5320,4.5320,4.5320,2
2010-03-08,16:00:00,4.5340,4.5490,4.5340,4.5410,96
2010-03-08,16:05:00,4.5390,4.5400,4.5370,4.5380,14
2010-03-08,16:10:00,4.5420,4.5490,4.5420,4.5470,19
2010-03-08,16:15:00,4.5470,4.5470,4.5440,4.5440,3
2010-03-08,16:25:00,4.5450,4.5450,4.5440,4.5440,4
2010-03-08,16:30:00,4.5430,4.5440,4.5390,4.5390,8
2010-03-08,16:40:00,4.5400,4.5400,4.5400,4.5400,5
2010-03-08,16:45:00,4.5400,4.5450,4.5310,4.5310,58
2010-03-08,16:50:00,4.5330,4.5330,4.5270,4.5270,9
2010-03-08,17:00:00,4.5330,4.5330,4.5330,4.5330,2
2010-03-08,17:10:00,4.5310,4.5330,4.5300,4.5310,14
2010-03-08,17:15:00,4.5340,4.5340,4.5320,4.5340,7
2010-03-08,17:25:00,4.5380,4.5380,4.5310,4.5310,9
2010-03-08,17:30:00,4.5350,4.5350,4.5350,4.5350,1
2010-03-08,17:40:00,4.5340,4.5350,4.5320,4.5320,9
2010-03-08,17:50:00,4.5320,4.5330,4.5320,4.5330,10
2010-03-08,17:55:00,4.5320,4.5330,4.5280,4.5290,23
2010-03-08,18:00:00,4.5280,4.5280,4.5230,4.5230,19
2010-03-08,18:15:00,4.5270,4.5270,4.5270,4.5270,1
2010-03-08,18:20:00,4.5250,4.5250,4.5240,4.5240,55
2010-03-08,18:25:00,4.5220,4.5220,4.5200,4.5200,38
2010-03-08,18:30:00,4.5220,4.5230,4.5200,4.5200,21
2010-03-08,18:35:00,4.5220,4.5240,4.5220,4.5240,15
2010-03-08,18:40:00,4.5220,4.5220,4.5200,4.5200,6
2010-03-08,18:45:00,4.5190,4.5190,4.5190,4.5190,3
2010-03-08,18:50:00,4.5220,4.5240,4.5220,4.5240,18
2010-03-08,18:55:00,4.5240,4.5240,4.5110,4.5140,58
2010-03-08,19:00:00,4.5110,4.5130,4.5100,4.5130,14
2010-03-08,19:05:00,4.5130,4.5130,4.5120,4.5120,3
2010-03-08,19:10:00,4.5170,4.5170,4.5150,4.5150,4
2010-03-08,19:15:00,4.5160,4.5180,4.5160,4.5180,5
2010-03-08,19:20:00,4.5180,4.5200,4.5150,4.5150,16
2010-03-08,19:25:00,4.5160,4.5160,4.5130,4.5140,7
2010-03-08,19:30:00,4.5130,4.5130,4.5110,4.5120,10
2010-03-08,19:35:00,4.5120,4.5260,4.5100,4.5240,75
2010-03-08,19:40:00,4.5240,4.5280,4.5220,4.5280,9
2010-03-08,19:45:00,4.5290,4.5300,4.5160,4.5170,47
2010-03-08,19:50:00,4.5180,4.5180,4.5160,4.5160,2
2010-03-08,19:55:00,4.5160,4.5160,4.5050,4.5050,84
2010-03-08,20:00:00,4.5050,4.5080,4.5050,4.5050,35
2010-03-08,20:05:00,4.5090,4.5100,4.5050,4.5080,16
2010-03-08,20:10:00,4.5080,4.5130,4.5030,4.5080,63
2010-03-08,20:15:00,4.5100,4.5130,4.5080,4.5120,21
2010-03-08,20:20:00,4.5120,4.5120,4.5050,4.5050,39
2010-03-08,20:25:00,4.5070,4.5080,4.5050,4.5050,39
2010-03-08,20:30:00,4.5040,4.5050,4.4960,4.4960,187
2010-03-08,20:35:00,4.4960,4.4990,4.4740,4.4860,395
2010-03-08,20:40:00,4.4840,4.4910,4.4810,4.4860,105
2010-03-08,20:45:00,4.4850,4.4900,4.4800,4.4850,107
2010-03-08,20:50:00,4.4870,4.4870,4.4630,4.4700,361
2010-03-08,20:55:00,4.4640,4.4770,4.4640,4.4750,103
2010-03-08,21:00:00,4.4740,4.5030,4.4730,4.4880,333
2010-03-08,21:05:00,4.4850,4.4850,4.4790,4.4830,59
2010-03-08,21:10:00,4.4830,4.4830,4.4780,4.4790,120
2010-03-08,21:15:00,4.4790,4.4820,4.4750,4.4750,62
2010-03-08,21:20:00,4.4770,4.4830,4.4690,4.4820,140
2010-03-08,21:25:00,4.4830,4.4870,4.4730,4.4790,185
2010-03-08,21:30:00,4.4770,4.4870,4.4730,4.4800,111
2010-03-08,21:35:00,4.4800,4.4810,4.4660,4.4690,163
2010-03-08,21:40:00,4.4690,4.4720,4.4580,4.4720,843
2010-03-08,21:45:00,4.4710,4.4760,4.4660,4.4740,277
2010-03-08,21:50:00,4.4760,4.4860,4.4730,4.4730,360
2010-03-08,21:55:00,4.4740,4.4910,4.4680,4.4720,784
2010-03-08,22:00:00,4.4720,4.4930,4.4700,4.4870,1324
2010-03-08,22:05:00,4.4880,4.4960,4.4810,4.4950,673
2010-03-08,22:10:00,4.4950,4.5020,4.4820,4.4990,760
2010-03-08,22:15:00,4.4980,4.5090,4.4920,4.5080,761
2010-03-08,22:20:00,4.5070,4.5110,4.4950,4.5000,806
2010-03-08,22:25:00,4.5000,4.5050,4.4810,4.4930,541
2010-03-08,22:30:00,4.4930,4.4950,4.4760,4.4790,975
2010-03-08,22:35:00,4.4810,4.4820,4.4650,4.4720,1607
2010-03-08,22:40:00,4.4740,4.4850,4.4740,4.4810,722
2010-03-08,22:45:00,4.4810,4.4880,4.4760,4.4820,287
2010-03-08,22:50:00,4.4800,4.4920,4.4770,4.4920,595
2010-03-08,22:55:00,4.4920,4.4930,4.4760,4.4780,496
2010-03-08,23:00:00,4.4770,4.4900,4.4770,4.4900,352
2010-03-08,23:05:00,4.4890,4.4950,4.4890,4.4950,647
2010-03-08,23:10:00,4.4940,4.4950,4.4910,4.4950,430
2010-03-08,23:15:00,4.4950,4.4950,4.4910,4.4930,388
2010-03-08,23:20:00,4.4940,4.5000,4.4870,4.5000,637
2010-03-08,23:25:00,4.5000,4.5060,4.4850,4.4860,860
2010-03-08,23:30:00,4.4870,4.4920,4.4830,4.4920,490
2010-03-08,23:35:00,4.4910,4.5040,4.4900,4.5010,333
2010-03-08,23:40:00,4.5010,4.5350,4.4920,4.5200,2111
2010-03-08,23:45:00,4.5210,4.5230,4.5030,4.5060,986
2010-03-08,23:50:00,4.5060,4.5120,4.4970,4.5010,538
2010-03-08,23:55:00,4.5010,4.5090,4.5010,4.5070,751
2010-03-09,00:00:00,4.5080,4.5150,4.4990,4.5000,857
2010-03-09,00:05:00,4.5000,4.5170,4.4940,4.5140,933
2010-03-09,00:10:00,4.5140,4.5210,4.5070,4.5160,848
2010-03-09,00:15:00,4.5160,4.5160,4.5030,4.5040,450
2010-03-09,00:20:00,4.5050,4.5090,4.5030,4.5060,288
2010-03-09,00:25:00,4.5070,4.5080,4.4920,4.4930,651
2010-03-09,00:30:00,4.4920,4.5060,4.4910,4.5050,749
2010-03-09,00:35:00,4.5070,4.5070,4.4960,4.4970,234
2010-03-09,00:40:00,4.4960,4.4990,4.4910,4.4970,175
2010-03-09,00:45:00,4.4970,4.4980,4.4910,4.4920,220
2010-03-09,00:50:00,4.4920,4.4970,4.4920,4.4970,168
2010-03-09,00:55:00,4.4960,4.5000,4.4950,4.4950,410
2010-03-09,01:00:00,4.4950,4.4960,4.4900,4.4920,173
2010-03-09,01:05:00,4.4930,4.5090,4.4920,4.5030,438
2010-03-09,01:10:00,4.5030,4.5140,4.5010,4.5080,440
2010-03-09,01:15:00,4.5070,4.5170,4.5030,4.5160,799
2010-03-09,01:20:00,4.5150,4.5180,4.5100,4.5130,277
2010-03-09,01:25:00,4.5130,4.5180,4.5120,4.5160,429
2010-03-09,01:30:00,4.5160,4.5170,4.5100,4.5150,257
2010-03-09,01:35:00,4.5160,4.5280,4.5120,4.5140,814
2010-03-09,01:40:00,4.5160,4.5290,4.5130,4.5160,501
2010-03-09,01:45:00,4.5160,4.5270,4.5150,4.5190,579
2010-03-09,01:50:00,4.5190,4.5340,4.5190,4.5300,651
2010-03-09,01:55:00,4.5300,4.5380,4.5240,4.5350,644
2010-03-09,02:00:00,4.5360,4.5420,4.5230,4.5250,566
2010-03-09,02:05:00,4.5240,4.5260,4.5140,4.5160,418
2010-03-09,02:10:00,4.5150,4.5210,4.5130,4.5150,325
2010-03-09,02:15:00,4.5140,4.5150,4.5100,4.5150,289
2010-03-09,02:20:00,4.5140,4.5190,4.5000,4.5040,707
2010-03-09,02:25:00,4.5020,4.5090,4.5000,4.5050,229
2010-03-09,02:30:00,4.5050,4.5090,4.5000,4.5070,625
2010-03-09,02:35:00,4.5060,4.5180,4.5040,4.5150,234
2010-03-09,02:40:00,4.5130,4.5170,4.5090,4.5170,279
2010-03-09,02:45:00,4.5170,4.5210,4.5080,4.5180,348
2010-03-09,02:50:00,4.5190,4.5210,4.5080,4.5140,592
2010-03-09,02:55:00,4.5130,4.5160,4.5060,4.5160,353
2010-03-09,03:00:00,4.5160,4.5170,4.5050,4.5070,304
2010-03-09,03:05:00,4.5070,4.5130,4.5060,4.5110,266
2010-03-09,03:10:00,4.5120,4.5170,4.5100,4.5120,209
2010-03-09,03:15:00,4.5120,4.5140,4.5070,4.5090,329
2010-03-09,03:20:00,4.5090,4.5280,4.5070,4.5260,1450
2010-03-09,03:25:00,4.5270,4.5320,4.5210,4.5280,1496
2010-03-09,03:30:00,4.5290,4.5350,4.5260,4.5290,600
2010-03-09,03:35:00,4.5280,4.5340,4.5270,4.5310,142
2010-03-09,03:40:00,4.5310,4.5380,4.5310,4.5350,178
2010-03-09,03:45:00,4.5360,4.5370,4.5240,4.5340,436
2010-03-09,03:50:00,4.5330,4.5410,4.5270,4.5350,381
2010-03-09,03:55:00,4.5340,4.5340,4.5310,4.5310,34
2010-03-09,04:00:00,4.5310,4.5350,4.5300,4.5340,72
2010-03-09,04:05:00,4.5350,4.5380,4.5340,4.5370,102
2010-03-09,04:10:00,4.5380,4.5390,4.5360,4.5390,16
2010-03-09,04:15:00,4.5400,4.5400,4.5370,4.5380,62
2010-03-09,04:20:00,4.5390,4.5490,4.5390,4.5470,312
2010-03-09,04:25:00,4.5470,4.5490,4.5450,4.5450,76
2010-03-09,04:30:00,4.5440,4.5450,4.5430,4.5450,33
2010-03-09,04:35:00,4.5460,4.5480,4.5430,4.5470,38
2010-03-09,04:40:00,4.5440,4.5560,4.5440,4.5490,245
2010-03-09,04:45:00,4.5490,4.5490,4.5440,4.5440,23
2010-03-09,04:50:00,4.5440,4.5470,4.5440,4.5470,26
2010-03-09,04:55:00,4.5450,4.5470,4.5440,4.5470,82
2010-03-09,05:00:00,4.5460,4.5590,4.5460,4.5520,77
2010-03-09,05:05:00,4.5520,4.5650,4.5520,4.5580,191
2010-03-09,05:10:00,4.5610,4.5690,4.5600,4.5680,41
2010-03-09,05:15:00,4.5660,4.5680,4.5620,4.5680,52
2010-03-09,05:20:00,4.5640,4.5650,4.5600,4.5600,17
2010-03-09,05:25:00,4.5620,4.5660,4.5620,4.5630,7
2010-03-09,05:30:00,4.5640,4.5660,4.5640,4.5660,5
2010-03-09,05:35:00,4.5670,4.5690,4.5650,4.5660,22
2010-03-09,05:40:00,4.5640,4.5640,4.5270,4.5630,7
2010-03-09,05:45:00,4.5630,4.5720,4.5620,4.5710,69
2010-03-09,05:50:00,4.5670,4.5720,4.5640,4.5680,46
2010-03-09,05:55:00,4.5710,4.5750,4.5710,4.5710,72
2010-03-09,06:00:00,4.5700,4.5740,4.5700,4.5740,11
2010-03-09,06:05:00,4.5690,4.5690,4.5690,4.5690,1
2010-03-09,06:10:00,4.5690,4.5740,4.5690,4.5740,11
2010-03-09,06:15:00,4.5270,4.5270,4.5270,4.5270,1
2010-03-09,07:00:00,4.5710,4.5750,4.5710,4.5720,21
2010-03-09,07:05:00,4.5700,4.5720,4.5670,4.5720,4
2010-03-09,07:15:00,4.5770,4.5770,4.5750,4.5760,5
2010-03-09,07:20:00,4.5700,4.5700,4.5670,4.5690,8
2010-03-09,07:25:00,4.5730,4.5730,4.5720,4.5720,3
2010-03-09,07:30:00,4.5710,4.5710,4.5670,4.5670,11
2010-03-09,07:35:00,4.5680,4.5680,4.5680,4.5680,1
2010-03-09,07:40:00,4.5700,4.5700,4.5680,4.5680,2
2010-03-09,07:45:00,4.5670,4.5680,4.5670,4.5680,2
2010-03-09,07:50:00,4.5680,4.5680,4.5640,4.5640,4
2010-03-09,07:55:00,4.5640,4.5640,4.5640,4.5640,2
2010-03-09,08:05:00,4.5650,4.5720,4.5650,4.5720,20
2010-03-09,08:10:00,4.5720,4.5800,4.5720,4.5780,58
2010-03-09,08:15:00,4.5780,4.5790,4.5780,4.5790,2
2010-03-09,08:20:00,4.5790,4.5800,4.5790,4.5800,2
2010-03-09,08:25:00,4.5800,4.5800,4.5750,4.5750,18
2010-03-09,08:35:00,4.5770,4.5770,4.5760,4.5760,3
2010-03-09,08:40:00,4.5750,4.5780,4.5750,4.5780,9
2010-03-09,08:45:00,4.5790,4.5790,4.5790,4.5790,4
2010-03-09,08:50:00,4.5750,4.5760,4.5750,4.5760,2
2010-03-09,08:55:00,4.5740,4.5740,4.5740,4.5740,1
2010-03-09,09:05:00,4.5770,4.5780,4.5740,4.5740,5
2010-03-09,09:10:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-09,09:20:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-09,09:30:00,4.5710,4.5790,4.5680,4.5780,26
2010-03-09,09:35:00,4.5780,4.5790,4.5750,4.5750,31
2010-03-09,09:40:00,4.5760,4.5760,4.5760,4.5760,2
2010-03-09,09:55:00,4.5740,4.5740,4.5720,4.5740,3
2010-03-09,10:35:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-09,10:40:00,4.5720,4.5740,4.5710,4.5740,17
2010-03-09,10:45:00,4.5750,4.5760,4.5750,4.5750,7
2010-03-09,10:50:00,4.5710,4.5710,4.5650,4.5650,38
2010-03-09,10:55:00,4.5650,4.5650,4.5650,4.5650,1
2010-03-09,11:00:00,4.5670,4.5670,4.5670,4.5670,1
2010-03-09,11:05:00,4.5650,4.5650,4.5640,4.5640,3
2010-03-09,11:10:00,4.5600,4.5600,4.5580,4.5580,3
2010-03-09,11:15:00,4.5570,4.5590,4.5530,4.5570,11
2010-03-09,11:50:00,4.5590,4.5590,4.5580,4.5580,11
2010-03-09,11:55:00,4.5560,4.5560,4.5560,4.5560,1
2010-03-09,12:00:00,4.5550,4.5550,4.5540,4.5540,2
2010-03-09,12:05:00,4.5530,4.5530,4.5480,4.5520,27
2010-03-09,12:10:00,4.5470,4.5540,4.5430,4.5510,9
2010-03-09,12:25:00,4.5490,4.5490,4.5490,4.5490,1
2010-03-09,12:30:00,4.5450,4.5530,4.5400,4.5500,34
2010-03-09,12:35:00,4.5520,4.5740,4.5520,4.5740,32
2010-03-09,12:40:00,4.5740,4.5750,4.5700,4.5710,35
2010-03-09,12:45:00,4.5730,4.5740,4.5710,4.5710,12
2010-03-09,12:50:00,4.5690,4.5710,4.5690,4.5710,3
2010-03-09,12:55:00,4.5710,4.5710,4.5710,4.5710,1
2010-03-09,13:00:00,4.5670,4.5670,4.5640,4.5640,2
2010-03-09,13:05:00,4.5670,4.5670,4.5670,4.5670,1
2010-03-09,13:10:00,4.5660,4.5660,4.5650,4.5650,3
2010-03-09,13:20:00,4.5690,4.5750,4.5690,4.5740,15
2010-03-09,13:25:00,4.5700,4.5700,4.5670,4.5670,2
2010-03-09,13:30:00,4.5700,4.5700,4.5660,4.5660,9
2010-03-09,13:40:00,4.5680,4.5680,4.5680,4.5680,2
2010-03-09,13:45:00,4.5720,4.5720,4.5720,4.5720,2
2010-03-09,13:50:00,4.5720,4.5730,4.5720,4.5730,2
2010-03-09,14:00:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-09,14:10:00,4.5700,4.5700,4.5690,4.5690,3
2010-03-09,14:20:00,4.5670,4.5670,4.5670,4.5670,2
2010-03-09,14:25:00,4.5670,4.5690,4.5660,4.5690,6
2010-03-09,14:30:00,4.5720,4.5720,4.5720,4.5720,1
2010-03-09,14:40:00,4.5720,4.5720,4.5720,4.5720,3
2010-03-09,14:45:00,4.5680,4.5680,4.5680,4.5680,1
2010-03-09,14:50:00,4.5680,4.5680,4.5680,4.5680,1
2010-03-09,14:55:00,4.5670,4.5720,4.5650,4.5680,12
2010-03-09,15:00:00,4.5670,4.5700,4.5670,4.5700,4
2010-03-09,15:10:00,4.5650,4.5650,4.5650,4.5650,1
2010-03-09,15:15:00,4.5660,4.5660,4.5660,4.5660,3
2010-03-09,15:25:00,4.5650,4.5660,4.5650,4.5660,2
2010-03-09,15:30:00,4.5660,4.5660,4.5660,4.5660,1
2010-03-09,15:35:00,4.5660,4.5680,4.5650,4.5680,6
2010-03-09,15:45:00,4.5640,4.5640,4.5610,4.5610,4
2010-03-09,15:55:00,4.5600,4.5600,4.5600,4.5600,2
2010-03-09,16:00:00,4.5620,4.5650,4.5590,4.5600,19
2010-03-09,16:05:00,4.5620,4.5620,4.5620,4.5620,1
2010-03-09,16:10:00,4.5600,4.5600,4.5600,4.5600,1
2010-03-09,16:20:00,4.5590,4.5600,4.5590,4.5600,2
2010-03-09,16:25:00,4.5600,4.5620,4.5600,4.5620,2
2010-03-09,16:30:00,4.5620,4.5620,4.5590,4.5600,12
2010-03-09,16:35:00,4.5620,4.5640,4.5610,4.5630,6
2010-03-09,16:40:00,4.5630,4.5640,4.5520,4.5550,25
2010-03-09,16:45:00,4.5550,4.5560,4.5440,4.5470,50
2010-03-09,16:50:00,4.5490,4.5490,4.5370,4.5440,26
2010-03-09,16:55:00,4.5380,4.5430,4.5350,4.5400,34
2010-03-09,17:00:00,4.5400,4.5400,4.5360,4.5360,19
2010-03-09,17:05:00,4.5360,4.5370,4.5340,4.5370,17
2010-03-09,17:10:00,4.5360,4.5360,4.5340,4.5340,4
2010-03-09,17:15:00,4.5360,4.5360,4.5360,4.5360,1
2010-03-09,17:20:00,4.5370,4.5370,4.5370,4.5370,1
2010-03-09,17:25:00,4.5350,4.5350,4.5340,4.5350,3
2010-03-09,17:30:00,4.5330,4.5350,4.5320,4.5350,10
2010-03-09,17:35:00,4.5330,4.5330,4.5310,4.5310,7
2010-03-09,17:40:00,4.5310,4.5320,4.5290,4.5320,22
2010-03-09,17:45:00,4.5320,4.5320,4.5320,4.5320,11
2010-03-09,17:50:00,4.5320,4.5330,4.5310,4.5310,44
2010-03-09,17:55:00,4.5310,4.5320,4.5300,4.5320,31
2010-03-09,18:00:00,4.5320,4.5320,4.5320,4.5320,4
2010-03-09,18:05:00,4.5300,4.5320,4.5290,4.5320,12
2010-03-09,18:10:00,4.5300,4.5300,4.5300,4.5300,1
2010-03-09,18:15:00,4.5300,4.5320,4.5290,4.5310,7
2010-03-09,18:20:00,4.5280,4.5310,4.5280,4.5310,6
2010-03-09,18:25:00,4.5320,4.5320,4.5290,4.5290,16
2010-03-09,18:30:00,4.5290,4.5290,4.5290,4.5290,3
2010-03-09,18:40:00,4.5290,4.5290,4.5280,4.5280,10
2010-03-09,18:45:00,4.5280,4.5290,4.5280,4.5280,23
2010-03-09,18:50:00,4.5290,4.5290,4.5250,4.5270,87
2010-03-09,18:55:00,4.5260,4.5310,4.5250,4.5310,52
2010-03-09,19:00:00,4.5310,4.5340,4.5310,4.5340,27
2010-03-09,19:05:00,4.5350,4.5350,4.5350,4.5350,1
2010-03-09,19:10:00,4.5310,4.5310,4.5310,4.5310,1
2010-03-09,19:15:00,4.5320,4.5370,4.5320,4.5370,9
2010-03-09,19:20:00,4.5360,4.5360,4.5320,4.5350,7
2010-03-09,19:25:00,4.5360,4.5380,4.5330,4.5330,9
2010-03-09,19:30:00,4.5330,4.5330,4.5330,4.5330,1
2010-03-09,19:35:00,4.5330,4.5350,4.5320,4.5350,81
2010-03-09,19:40:00,4.5340,4.5370,4.5320,4.5370,28
2010-03-09,19:45:00,4.5370,4.5370,4.5350,4.5350,7
2010-03-09,19:50:00,4.5350,4.5350,4.5320,4.5330,77
2010-03-09,19:55:00,4.5330,4.5450,4.5320,4.5440,92
2010-03-09,20:00:00,4.5400,4.5400,4.5320,4.5370,28
2010-03-09,20:05:00,4.5370,4.5480,4.5370,4.5460,55
2010-03-09,20:10:00,4.5460,4.5460,4.5430,4.5440,5
2010-03-09,20:15:00,4.5440,4.5440,4.5320,4.5340,53
2010-03-09,20:20:00,4.5330,4.5340,4.5320,4.5340,39
2010-03-09,20:25:00,4.5400,4.5400,4.5340,4.5360,8
2010-03-09,20:30:00,4.5350,4.5400,4.5340,4.5370,136
2010-03-09,20:35:00,4.5360,4.5390,4.5340,4.5360,36
2010-03-09,20:40:00,4.5390,4.5450,4.5380,4.5380,45
2010-03-09,20:45:00,4.5390,4.5390,4.5340,4.5380,35
2010-03-09,20:50:00,4.5380,4.5390,4.5350,4.5370,18
2010-03-09,20:55:00,4.5380,4.5380,4.5320,4.5330,304
2010-03-09,21:00:00,4.5330,4.5380,4.5320,4.5360,66
2010-03-09,21:05:00,4.5350,4.5440,4.5300,4.5330,211
2010-03-09,21:10:00,4.5320,4.5340,4.5300,4.5310,56
2010-03-09,21:15:00,4.5330,4.5420,4.5330,4.5350,356
2010-03-09,21:20:00,4.5350,4.5410,4.5310,4.5390,159
2010-03-09,21:25:00,4.5390,4.5420,4.5360,4.5380,69
2010-03-09,21:30:00,4.5390,4.5540,4.5370,4.5510,235
2010-03-09,21:35:00,4.5530,4.5740,4.5530,4.5680,811
2010-03-09,21:40:00,4.5700,4.5770,4.5630,4.5630,361
2010-03-09,21:45:00,4.5640,4.5640,4.5480,4.5560,246
2010-03-09,21:50:00,4.5570,4.5580,4.5370,4.5370,340
2010-03-09,21:55:00,4.5370,4.5460,4.5300,4.5350,924
2010-03-09,22:00:00,4.5320,4.5800,4.5220,4.5730,2501
2010-03-09,22:05:00,4.5730,4.5900,4.5720,4.5780,1930
2010-03-09,22:10:00,4.5780,4.5860,4.5690,4.5810,842
2010-03-09,22:15:00,4.5820,4.6030,4.5820,4.5860,1713
2010-03-09,22:20:00,4.5890,4.5960,4.5770,4.5930,433
2010-03-09,22:25:00,4.5940,4.5970,4.5760,4.5800,525
2010-03-09,22:30:00,4.5780,4.5930,4.5730,4.5820,906
2010-03-09,22:35:00,4.5820,4.5830,4.5680,4.5720,1262
2010-03-09,22:40:00,4.5710,4.5750,4.5700,4.5710,381
2010-03-09,22:45:00,4.5700,4.5730,4.5650,4.5720,426
2010-03-09,22:50:00,4.5700,4.5710,4.5660,4.5700,589
2010-03-09,22:55:00,4.5700,4.5700,4.5650,4.5680,305
2010-03-09,23:00:00,4.5680,4.5680,4.5550,4.5570,1296
2010-03-09,23:05:00,4.5560,4.5770,4.5510,4.5770,1048
2010-03-09,23:10:00,4.5760,4.5770,4.5630,4.5650,537
2010-03-09,23:15:00,4.5660,4.5700,4.5560,4.5600,337
2010-03-09,23:20:00,4.5600,4.5610,4.5400,4.5500,1499
2010-03-09,23:25:00,4.5500,4.5510,4.5440,4.5440,504
2010-03-09,23:30:00,4.5450,4.5510,4.5400,4.5500,806
2010-03-09,23:35:00,4.5500,4.5520,4.5420,4.5460,750
2010-03-09,23:40:00,4.5470,4.5480,4.5350,4.5440,919
2010-03-09,23:45:00,4.5420,4.5470,4.5360,4.5400,592
2010-03-09,23:50:00,4.5410,4.5480,4.5380,4.5410,539
2010-03-09,23:55:00,4.5400,4.5440,4.5150,4.5190,1222
2010-03-10,00:00:00,4.5190,4.5280,4.5140,4.5170,1588
2010-03-10,00:05:00,4.5160,4.5290,4.5140,4.5200,872
2010-03-10,00:10:00,4.5190,4.5340,4.5190,4.5320,488
2010-03-10,00:15:00,4.5320,4.5390,4.5290,4.5300,650
2010-03-10,00:20:00,4.5290,4.5290,4.5160,4.5210,710
2010-03-10,00:25:00,4.5210,4.5230,4.5140,4.5210,700
2010-03-10,00:30:00,4.5230,4.5290,4.5170,4.5260,658
2010-03-10,00:35:00,4.5250,4.5330,4.5160,4.5200,592
2010-03-10,00:40:00,4.5190,4.5280,4.5160,4.5270,450
2010-03-10,00:45:00,4.5270,4.5400,4.5260,4.5390,567
2010-03-10,00:50:00,4.5390,4.5420,4.5270,4.5280,281
2010-03-10,00:55:00,4.5290,4.5340,4.5260,4.5310,515
2010-03-10,01:00:00,4.5310,4.5430,4.5310,4.5390,427
2010-03-10,01:05:00,4.5400,4.5490,4.5320,4.5390,490
2010-03-10,01:10:00,4.5400,4.5420,4.5310,4.5350,298
2010-03-10,01:15:00,4.5350,4.5360,4.5230,4.5300,430
2010-03-10,01:20:00,4.5300,4.5330,4.5270,4.5300,310
2010-03-10,01:25:00,4.5300,4.5320,4.5260,4.5270,184
2010-03-10,01:30:00,4.5260,4.5270,4.5220,4.5250,162
2010-03-10,01:35:00,4.5250,4.5280,4.5240,4.5260,173
2010-03-10,01:40:00,4.5270,4.5300,4.5240,4.5250,127
2010-03-10,01:45:00,4.5260,4.5280,4.5220,4.5260,113
2010-03-10,01:50:00,4.5260,4.5280,4.5190,4.5220,196
2010-03-10,01:55:00,4.5210,4.5220,4.5190,4.5210,99
2010-03-10,02:00:00,4.5220,4.5220,4.5190,4.5220,124
2010-03-10,02:05:00,4.5200,4.5210,4.5120,4.5170,728
2010-03-10,02:10:00,4.5170,4.5290,4.5170,4.5290,390
2010-03-10,02:15:00,4.5290,4.5290,4.5130,4.5180,570
2010-03-10,02:20:00,4.5180,4.5220,4.5000,4.5090,1014
2010-03-10,02:25:00,4.5070,4.5070,4.4950,4.5020,1004
2010-03-10,02:30:00,4.5020,4.5030,4.4840,4.4870,1507
2010-03-10,02:35:00,4.4870,4.4940,4.4830,4.4860,661
2010-03-10,02:40:00,4.4870,4.4980,4.4830,4.4920,537
2010-03-10,02:45:00,4.4910,4.5050,4.4890,4.5040,545
2010-03-10,02:50:00,4.5030,4.5050,4.4970,4.5000,315
2010-03-10,02:55:00,4.5010,4.5060,4.4970,4.5010,351
2010-03-10,03:00:00,4.4980,4.5000,4.4860,4.4880,376
2010-03-10,03:05:00,4.4880,4.4970,4.4840,4.4930,448
2010-03-10,03:10:00,4.4930,4.4960,4.4760,4.4800,832
2010-03-10,03:15:00,4.4820,4.4980,4.4780,4.4960,573
2010-03-10,03:20:00,4.4960,4.5070,4.4940,4.5060,1095
2010-03-10,03:25:00,4.5060,4.5180,4.5050,4.5150,2364
2010-03-10,03:30:00,4.5150,4.5170,4.5090,4.5130,461
2010-03-10,03:35:00,4.5130,4.5160,4.5110,4.5120,119
2010-03-10,03:40:00,4.5130,4.5160,4.5100,4.5150,322
2010-03-10,03:45:00,4.5160,4.5160,4.5130,4.5160,68
2010-03-10,03:50:00,4.5160,4.5170,4.5150,4.5160,32
2010-03-10,03:55:00,4.5150,4.5160,4.5110,4.5110,61
2010-03-10,04:00:00,4.5100,4.5160,4.5080,4.5080,38
2010-03-10,04:05:00,4.5080,4.5090,4.5070,4.5090,31
2010-03-10,04:10:00,4.5090,4.5150,4.5080,4.5130,89
2010-03-10,04:15:00,4.5140,4.5140,4.5100,4.5120,21
2010-03-10,04:20:00,4.5110,4.5120,4.5100,4.5110,33
2010-03-10,04:25:00,4.5120,4.5130,4.5110,4.5120,20
2010-03-10,04:30:00,4.5120,4.5140,4.5100,4.5110,32
2010-03-10,04:35:00,4.5120,4.5120,4.5090,4.5100,87
2010-03-10,04:40:00,4.5100,4.5120,4.5080,4.5100,76
2010-03-10,04:45:00,4.5110,4.5110,4.5100,4.5100,10
2010-03-10,04:50:00,4.5110,4.5130,4.5090,4.5120,24
2010-03-10,04:55:00,4.5130,4.5130,4.5090,4.5090,58
2010-03-10,05:00:00,4.5090,4.5100,4.5070,4.5100,41
2010-03-10,05:05:00,4.5110,4.5160,4.5110,4.5160,25
2010-03-10,05:10:00,4.5140,4.5170,4.5120,4.5120,17
2010-03-10,05:15:00,4.5120,4.5130,4.5100,4.5100,64
2010-03-10,05:20:00,4.5100,4.5100,4.5100,4.5100,6
2010-03-10,05:25:00,4.5100,4.5120,4.5100,4.5120,6
2010-03-10,05:30:00,4.5100,4.5100,4.5070,4.5070,48
2010-03-10,05:35:00,4.5070,4.5070,4.5070,4.5070,1
2010-03-10,05:40:00,4.5080,4.5080,4.5070,4.5070,4
2010-03-10,05:45:00,4.5160,4.5160,4.5030,4.5030,27
2010-03-10,05:50:00,4.5040,4.5040,4.5000,4.5040,96
2010-03-10,05:55:00,4.5050,4.5050,4.5030,4.5030,2
2010-03-10,06:00:00,4.5060,4.5070,4.5040,4.5040,4
2010-03-10,06:05:00,4.5070,4.5160,4.5070,4.5160,31
2010-03-10,06:10:00,4.5090,4.5150,4.5090,4.5150,6
2010-03-10,06:20:00,4.5160,4.5160,4.5160,4.5160,1
2010-03-10,07:00:00,4.5100,4.5140,4.5080,4.5140,7
2010-03-10,07:05:00,4.5070,4.5070,4.5060,4.5060,13
2010-03-10,07:10:00,4.5160,4.5160,4.5160,4.5160,2
2010-03-10,07:15:00,4.5160,4.5160,4.5160,4.5160,10
2010-03-10,07:20:00,4.5050,4.5050,4.5020,4.5020,14
2010-03-10,07:25:00,4.5070,4.5100,4.5070,4.5100,12
2010-03-10,07:30:00,4.5100,4.5100,4.5100,4.5100,1
2010-03-10,07:40:00,4.5060,4.5060,4.5060,4.5060,2
2010-03-10,07:45:00,4.5060,4.5060,4.5050,4.5050,4
2010-03-10,07:50:00,4.5080,4.5080,4.4980,4.4980,24
2010-03-10,07:55:00,4.5000,4.5000,4.5000,4.5000,1
2010-03-10,08:00:00,4.4960,4.4960,4.4930,4.4930,4
2010-03-10,08:05:00,4.4990,4.5000,4.4980,4.5000,3
2010-03-10,08:10:00,4.4990,4.4990,4.4990,4.4990,2
2010-03-10,08:15:00,4.4930,4.4950,4.4930,4.4950,2
2010-03-10,08:20:00,4.4980,4.4980,4.4980,4.4980,1
2010-03-10,08:30:00,4.4960,4.4990,4.4910,4.4990,7
2010-03-10,08:40:00,4.4970,4.4970,4.4970,4.4970,4
2010-03-10,08:45:00,4.4930,4.4930,4.4930,4.4930,1
2010-03-10,08:50:00,4.4940,4.4940,4.4940,4.4940,1
2010-03-10,08:55:00,4.4990,4.4990,4.4990,4.4990,1
2010-03-10,09:05:00,4.4950,4.4950,4.4930,4.4930,2
2010-03-10,09:20:00,4.4950,4.4960,4.4950,4.4960,4
2010-03-10,09:25:00,4.4980,4.4990,4.4980,4.4990,4
2010-03-10,09:40:00,4.5020,4.5020,4.5020,4.5020,1
2010-03-10,09:45:00,4.5020,4.5020,4.5020,4.5020,1
2010-03-10,09:50:00,4.5000,4.5000,4.5000,4.5000,1
2010-03-10,10:20:00,4.5000,4.5000,4.5000,4.5000,1
2010-03-10,10:30:00,4.5040,4.5080,4.5040,4.5080,2
2010-03-10,10:35:00,4.5040,4.5060,4.5040,4.5060,2
2010-03-10,10:40:00,4.5080,4.5080,4.5080,4.5080,1
2010-03-10,10:45:00,4.5080,4.5090,4.5080,4.5090,4
2010-03-10,10:55:00,4.5080,4.5090,4.5080,4.5090,6
2010-03-10,11:00:00,4.5100,4.5100,4.5100,4.5100,1
2010-03-10,11:10:00,4.5120,4.5130,4.5100,4.5100,14
2010-03-10,11:15:00,4.5100,4.5100,4.5100,4.5100,2
2010-03-10,11:25:00,4.5080,4.5080,4.5080,4.5080,1
2010-03-10,11:30:00,4.5080,4.5120,4.5080,4.5120,4
2010-03-10,11:40:00,4.5060,4.5060,4.5060,4.5060,3
2010-03-10,11:50:00,4.5040,4.5040,4.5010,4.5010,10
2010-03-10,11:55:00,4.5010,4.5010,4.5010,4.5010,1
2010-03-10,12:00:00,4.4980,4.4980,4.4960,4.4960,11
2010-03-10,12:05:00,4.5050,4.5050,4.5050,4.5050,4
2010-03-10,12:20:00,4.5050,4.5050,4.5050,4.5050,1
2010-03-10,12:25:00,4.5030,4.5030,4.5030,4.5030,1
2010-03-10,12:30:00,4.5060,4.5120,4.5060,4.5120,18
2010-03-10,12:35:00,4.5130,4.5140,4.5120,4.5130,15
2010-03-10,12:40:00,4.5120,4.5140,4.5120,4.5140,11
2010-03-10,12:45:00,4.5130,4.5130,4.5130,4.5130,4
2010-03-10,12:50:00,4.5080,4.5080,4.5080,4.5080,1
2010-03-10,13:00:00,4.5070,4.5070,4.5050,4.5050,4
2010-03-10,13:05:00,4.5050,4.5050,4.5050,4.5050,1
2010-03-10,13:10:00,4.5030,4.5030,4.4970,4.4970,10
2010-03-10,13:15:00,4.4970,4.4980,4.4960,4.4970,7
2010-03-10,13:20:00,4.5010,4.5010,4.5010,4.5010,2
2010-03-10,13:25:00,4.5020,4.5020,4.5020,4.5020,1
2010-03-10,13:30:00,4.5020,4.5020,4.5010,4.5010,2
2010-03-10,13:35:00,4.5010,4.5010,4.5010,4.5010,1
2010-03-10,13:40:00,4.5010,4.5010,4.5010,4.5010,2
2010-03-10,13:45:00,4.5020,4.5020,4.5020,4.5020,1
2010-03-10,13:50:00,4.5030,4.5030,4.5000,4.5000,6
2010-03-10,14:00:00,4.5010,4.5030,4.5010,4.5030,2
2010-03-10,14:15:00,4.5030,4.5030,4.4980,4.4980,3
2010-03-10,14:25:00,4.5030,4.5030,4.5030,4.5030,2
2010-03-10,14:30:00,4.5000,4.5000,4.4950,4.4950,14
2010-03-10,14:35:00,4.4980,4.5000,4.4980,4.5000,2
2010-03-10,14:40:00,4.5000,4.5000,4.5000,4.5000,1
2010-03-10,14:45:00,4.4970,4.4970,4.4960,4.4960,2
2010-03-10,14:55:00,4.5010,4.5010,4.5000,4.5000,3
2010-03-10,15:10:00,4.4980,4.4980,4.4970,4.4970,3
2010-03-10,15:20:00,4.5010,4.5040,4.5000,4.5000,8
2010-03-10,15:35:00,4.5020,4.5020,4.5020,4.5020,1
2010-03-10,15:40:00,4.5040,4.5040,4.5040,4.5040,9
2010-03-10,15:45:00,4.5030,4.5050,4.5030,4.5050,14
2010-03-10,15:55:00,4.5080,4.5080,4.5080,4.5080,1
2010-03-10,16:00:00,4.5090,4.5110,4.5080,4.5090,22
2010-03-10,16:05:00,4.5090,4.5090,4.5070,4.5080,29
2010-03-10,16:25:00,4.5080,4.5080,4.5080,4.5080,3
2010-03-10,16:30:00,4.5080,4.5110,4.5080,4.5110,6
2010-03-10,16:35:00,4.5110,4.5110,4.5110,4.5110,3
2010-03-10,16:40:00,4.5120,4.5140,4.5120,4.5140,14
2010-03-10,16:45:00,4.5150,4.5150,4.5150,4.5150,2
2010-03-10,16:50:00,4.5160,4.5160,4.5160,4.5160,5
2010-03-10,16:55:00,4.5160,4.5160,4.5160,4.5160,8
2010-03-10,17:05:00,4.5160,4.5160,4.5160,4.5160,1
2010-03-10,17:10:00,4.5130,4.5140,4.5130,4.5130,4
2010-03-10,17:15:00,4.5140,4.5140,4.5140,4.5140,3
2010-03-10,17:20:00,4.5160,4.5160,4.5160,4.5160,5
2010-03-10,17:25:00,4.5130,4.5140,4.5130,4.5140,2
2010-03-10,17:30:00,4.5130,4.5130,4.5130,4.5130,1
2010-03-10,17:35:00,4.5100,4.5100,4.5080,4.5080,53
2010-03-10,17:40:00,4.5130,4.5130,4.5130,4.5130,2
2010-03-10,17:45:00,4.5120,4.5120,4.5120,4.5120,1
2010-03-10,17:50:00,4.5140,4.5140,4.5140,4.5140,2
2010-03-10,17:55:00,4.5130,4.5140,4.5130,4.5140,12
2010-03-10,18:00:00,4.5150,4.5150,4.5120,4.5120,2
2010-03-10,18:05:00,4.5150,4.5150,4.5150,4.5150,1
2010-03-10,18:10:00,4.5140,4.5150,4.5140,4.5150,7
2010-03-10,18:25:00,4.5150,4.5150,4.5150,4.5150,1
2010-03-10,18:30:00,4.5150,4.5160,4.5150,4.5160,8
2010-03-10,18:35:00,4.5160,4.5160,4.5160,4.5160,1
2010-03-10,18:40:00,4.5160,4.5170,4.5160,4.5170,6
2010-03-10,18:45:00,4.5160,4.5160,4.5160,4.5160,2
2010-03-10,18:50:00,4.5160,4.5160,4.5160,4.5160,3
2010-03-10,18:55:00,4.5160,4.5160,4.5160,4.5160,3
2010-03-10,19:00:00,4.5170,4.5200,4.5160,4.5190,50
2010-03-10,19:05:00,4.5200,4.5200,4.5180,4.5200,6
2010-03-10,19:10:00,4.5190,4.5190,4.5170,4.5170,7
2010-03-10,19:15:00,4.5170,4.5180,4.5170,4.5180,5
2010-03-10,19:20:00,4.5170,4.5170,4.5170,4.5170,1
2010-03-10,19:25:00,4.5190,4.5200,4.5190,4.5200,3
2010-03-10,19:30:00,4.5200,4.5250,4.5190,4.5250,32
2010-03-10,19:35:00,4.5250,4.5250,4.5220,4.5220,6
2010-03-10,19:40:00,4.5240,4.5250,4.5240,4.5250,4
2010-03-10,19:45:00,4.5220,4.5250,4.5220,4.5250,7
2010-03-10,19:50:00,4.5250,4.5250,4.5230,4.5230,5
2010-03-10,19:55:00,4.5240,4.5250,4.5240,4.5250,6
2010-03-10,20:00:00,4.5250,4.5250,4.5220,4.5220,21
2010-03-10,20:05:00,4.5220,4.5220,4.4980,4.4980,212
2010-03-10,20:10:00,4.5040,4.5060,4.5000,4.5020,29
2010-03-10,20:15:00,4.5020,4.5020,4.5000,4.5000,3
2010-03-10,20:20:00,4.5040,4.5170,4.4980,4.4980,79
2010-03-10,20:25:00,4.4980,4.5000,4.4830,4.4880,72
2010-03-10,20:30:00,4.4860,4.4880,4.4780,4.4830,66
2010-03-10,20:35:00,4.4870,4.4890,4.4800,4.4860,33
2010-03-10,20:40:00,4.4860,4.4890,4.4860,4.4890,9
2010-03-10,20:45:00,4.4890,4.4930,4.4830,4.4930,47
2010-03-10,20:50:00,4.4920,4.4940,4.4880,4.4920,42
2010-03-10,20:55:00,4.4940,4.5020,4.4920,4.5020,32
2010-03-10,21:00:00,4.4970,4.5040,4.4920,4.4930,60
2010-03-10,21:05:00,4.4920,4.4970,4.4830,4.4850,70
2010-03-10,21:10:00,4.4840,4.4920,4.4840,4.4920,31
2010-03-10,21:15:00,4.4920,4.4920,4.4710,4.4750,230
2010-03-10,21:20:00,4.4760,4.4880,4.4760,4.4850,108
2010-03-10,21:25:00,4.4820,4.4890,4.4690,4.4710,154
2010-03-10,21:30:00,4.4700,4.4780,4.4600,4.4720,371
2010-03-10,21:35:00,4.4710,4.4720,4.4620,4.4650,317
2010-03-10,21:40:00,4.4650,4.4680,4.4580,4.4660,444
2010-03-10,21:45:00,4.4660,4.4750,4.4660,4.4720,238
2010-03-10,21:50:00,4.4730,4.4730,4.4550,4.4580,690
2010-03-10,21:55:00,4.4580,4.4640,4.4500,4.4640,1017
2010-03-10,22:00:00,4.4640,4.4750,4.4610,4.4730,942
2010-03-10,22:05:00,4.4720,4.4810,4.4680,4.4770,514
2010-03-10,22:10:00,4.4770,4.4800,4.4680,4.4740,328
2010-03-10,22:15:00,4.4720,4.4770,4.4690,4.4690,324
2010-03-10,22:20:00,4.4700,4.4750,4.4630,4.4750,388
2010-03-10,22:25:00,4.4760,4.4810,4.4610,4.4620,509
2010-03-10,22:30:00,4.4610,4.4660,4.4550,4.4550,601
2010-03-10,22:35:00,4.4560,4.4650,4.4550,4.4630,413
2010-03-10,22:40:00,4.4630,4.4700,4.4610,4.4660,225
2010-03-10,22:45:00,4.4670,4.4750,4.4670,4.4700,368
2010-03-10,22:50:00,4.4690,4.4690,4.4580,4.4590,460
2010-03-10,22:55:00,4.4590,4.4600,4.4550,4.4590,348
2010-03-10,23:00:00,4.4590,4.4710,4.4550,4.4690,494
2010-03-10,23:05:00,4.4690,4.4780,4.4660,4.4740,498
2010-03-10,23:10:00,4.4750,4.4860,4.4750,4.4840,1242
2010-03-10,23:15:00,4.4840,4.4930,4.4830,4.4830,725
2010-03-10,23:20:00,4.4830,4.4880,4.4800,4.4830,538
2010-03-10,23:25:00,4.4820,4.4980,4.4810,4.4920,835
2010-03-10,23:30:00,4.4940,4.5170,4.4940,4.4980,2368
2010-03-10,23:35:00,4.4980,4.5030,4.4810,4.4900,754
2010-03-10,23:40:00,4.4890,4.4920,4.4850,4.4860,393
2010-03-10,23:45:00,4.4860,4.4940,4.4860,4.4900,388
2010-03-10,23:50:00,4.4910,4.5010,4.4910,4.4980,648
2010-03-10,23:55:00,4.4980,4.5030,4.4960,4.4970,285
2010-03-11,00:00:00,4.4980,4.5080,4.4960,4.5030,705
2010-03-11,00:05:00,4.5030,4.5060,4.4870,4.4880,556
2010-03-11,00:10:00,4.4890,4.4940,4.4840,4.4920,523
2010-03-11,00:15:00,4.4900,4.4920,4.4830,4.4860,431
2010-03-11,00:20:00,4.4850,4.4890,4.4840,4.4870,278
2010-03-11,00:25:00,4.4890,4.4900,4.4850,4.4860,207
2010-03-11,00:30:00,4.4870,4.4880,4.4800,4.4810,410
2010-03-11,00:35:00,4.4810,4.4840,4.4730,4.4800,560
2010-03-11,00:40:00,4.4800,4.4890,4.4760,4.4810,796
2010-03-11,00:45:00,4.4800,4.4820,4.4650,4.4720,693
2010-03-11,00:50:00,4.4720,4.4790,4.4700,4.4730,321
2010-03-11,00:55:00,4.4740,4.4860,4.4730,4.4760,510
2010-03-11,01:00:00,4.4750,4.4830,4.4700,4.4790,270
2010-03-11,01:05:00,4.4790,4.4820,4.4730,4.4790,569
2010-03-11,01:10:00,4.4790,4.4850,4.4740,4.4800,209
2010-03-11,01:15:00,4.4800,4.4920,4.4760,4.4920,620
2010-03-11,01:20:00,4.4920,4.4930,4.4870,4.4920,267
2010-03-11,01:25:00,4.4930,4.4970,4.4900,4.4900,260
2010-03-11,01:30:00,4.4900,4.5080,4.4890,4.5010,691
2010-03-11,01:35:00,4.5040,4.5070,4.4900,4.4930,495
2010-03-11,01:40:00,4.4920,4.4940,4.4850,4.4860,336
2010-03-11,01:45:00,4.4880,4.4900,4.4840,4.4860,355
2010-03-11,01:50:00,4.4850,4.4890,4.4840,4.4850,200
2010-03-11,01:55:00,4.4870,4.4920,4.4810,4.4900,267
2010-03-11,02:00:00,4.4890,4.4900,4.4820,4.4850,170
2010-03-11,02:05:00,4.4850,4.4850,4.4820,4.4830,47
2010-03-11,02:10:00,4.4840,4.4880,4.4820,4.4850,101
2010-03-11,02:15:00,4.4860,4.4990,4.4840,4.4910,425
2010-03-11,02:20:00,4.4910,4.4910,4.4860,4.4880,179
2010-03-11,02:25:00,4.4890,4.4950,4.4880,4.4910,308
2010-03-11,02:30:00,4.4900,4.5020,4.4900,4.5010,438
2010-03-11,02:35:00,4.4990,4.5030,4.4950,4.5030,457
2010-03-11,02:40:00,4.5020,4.5050,4.5000,4.5050,499
2010-03-11,02:45:00,4.5020,4.5080,4.5010,4.5040,634
2010-03-11,02:50:00,4.5030,4.5140,4.5020,4.5130,952
2010-03-11,02:55:00,4.5120,4.5130,4.5060,4.5110,437
2010-03-11,03:00:00,4.5130,4.5240,4.5110,4.5180,1649
2010-03-11,03:05:00,4.5190,4.5290,4.5120,4.5130,1416
2010-03-11,03:10:00,4.5130,4.5170,4.5060,4.5110,800
2010-03-11,03:15:00,4.5100,4.5180,4.5060,4.5180,843
2010-03-11,03:20:00,4.5180,4.5340,4.5130,4.5330,1927
2010-03-11,03:25:00,4.5330,4.5670,4.5260,4.5620,6471
2010-03-11,03:30:00,4.5620,4.5630,4.5460,4.5510,1584
2010-03-11,03:35:00,4.5520,4.5600,4.5500,4.5570,402
2010-03-11,03:40:00,4.5560,4.5590,4.5500,4.5500,236
2010-03-11,03:45:00,4.5510,4.5520,4.5490,4.5510,79
2010-03-11,03:50:00,4.5500,4.5560,4.5500,4.5550,170
2010-03-11,03:55:00,4.5550,4.5630,4.5540,4.5610,272
2010-03-11,04:00:00,4.5620,4.5650,4.5590,4.5600,268
2010-03-11,04:05:00,4.5600,4.5650,4.5600,4.5630,133
2010-03-11,04:10:00,4.5640,4.5690,4.5590,4.5680,274
2010-03-11,04:15:00,4.5680,4.5680,4.5660,4.5660,48
2010-03-11,04:20:00,4.5680,4.5700,4.5650,4.5680,258
2010-03-11,04:25:00,4.5680,4.5700,4.5650,4.5680,89
2010-03-11,04:30:00,4.5680,4.5700,4.5640,4.5650,126
2010-03-11,04:35:00,4.5640,4.5680,4.5640,4.5670,59
2010-03-11,04:40:00,4.5680,4.5790,4.5660,4.5750,238
2010-03-11,04:45:00,4.5750,4.5750,4.5700,4.5720,65
2010-03-11,04:50:00,4.5730,4.5850,4.5730,4.5840,307
2010-03-11,04:55:00,4.5850,4.5850,4.5810,4.5820,90
2010-03-11,05:00:00,4.5820,4.5840,4.5800,4.5820,44
2010-03-11,05:05:00,4.5830,4.5850,4.5800,4.5840,78
2010-03-11,05:10:00,4.5840,4.5880,4.5820,4.5840,55
2010-03-11,05:15:00,4.5840,4.5850,4.5830,4.5850,12
2010-03-11,05:20:00,4.5830,4.5920,4.5830,4.5910,128
2010-03-11,05:25:00,4.5900,4.5910,4.5900,4.5910,2
2010-03-11,05:50:00,4.5900,4.5950,4.5900,4.5910,16
2010-03-11,05:55:00,4.5910,4.5950,4.5880,4.5880,18
2010-03-11,06:00:00,4.5890,4.5890,4.5830,4.5830,31
2010-03-11,06:05:00,4.5850,4.5850,4.5840,4.5840,2
2010-03-11,06:10:00,4.5820,4.5820,4.5800,4.5800,6
2010-03-11,06:15:00,4.5590,4.5590,4.5590,4.5590,1
2010-03-11,07:00:00,4.5760,4.5800,4.5760,4.5790,7
2010-03-11,07:05:00,4.5820,4.5830,4.5820,4.5820,5
2010-03-11,07:10:00,4.5810,4.5810,4.5810,4.5810,11
2010-03-11,07:20:00,4.5800,4.5810,4.5800,4.5800,7
2010-03-11,07:25:00,4.5820,4.5900,4.5820,4.5900,37
2010-03-11,07:35:00,4.5930,4.5930,4.5930,4.5930,3
2010-03-11,07:40:00,4.5890,4.5900,4.5890,4.5900,2
2010-03-11,07:45:00,4.5860,4.5860,4.5860,4.5860,1
2010-03-11,07:50:00,4.5860,4.5860,4.5860,4.5860,1
2010-03-11,07:55:00,4.5890,4.5890,4.5860,4.5860,2
2010-03-11,08:00:00,4.5850,4.5850,4.5850,4.5850,2
2010-03-11,08:10:00,4.5840,4.5840,4.5830,4.5830,2
2010-03-11,08:15:00,4.5820,4.5820,4.5780,4.5780,7
2010-03-11,08:20:00,4.5800,4.5800,4.5800,4.5800,2
2010-03-11,08:30:00,4.5850,4.5850,4.5850,4.5850,1
2010-03-11,08:40:00,4.5820,4.5820,4.5820,4.5820,2
2010-03-11,08:50:00,4.5840,4.5840,4.5840,4.5840,1
2010-03-11,08:55:00,4.5840,4.5840,4.5840,4.5840,2
2010-03-11,09:05:00,4.5850,4.5850,4.5850,4.5850,2
2010-03-11,09:10:00,4.5840,4.5840,4.5840,4.5840,2
2010-03-11,09:15:00,4.5830,4.5860,4.5800,4.5800,9
2010-03-11,09:20:00,4.5860,4.5870,4.5800,4.5800,22
2010-03-11,09:35:00,4.5780,4.5780,4.5780,4.5780,2
2010-03-11,09:40:00,4.5830,4.5830,4.5830,4.5830,2
2010-03-11,09:45:00,4.5780,4.5800,4.5780,4.5790,5
2010-03-11,09:50:00,4.5770,4.5770,4.5770,4.5770,4
2010-03-11,10:20:00,4.5790,4.5800,4.5790,4.5790,3
2010-03-11,10:25:00,4.5760,4.5760,4.5760,4.5760,1
2010-03-11,10:30:00,4.5750,4.5750,4.5750,4.5750,2
2010-03-11,10:55:00,4.5750,4.5750,4.5750,4.5750,1
2010-03-11,11:00:00,4.5750,4.5750,4.5740,4.5740,2
2010-03-11,11:05:00,4.5730,4.5730,4.5720,4.5720,5
2010-03-11,11:10:00,4.5720,4.5720,4.5710,4.5710,8
2010-03-11,11:15:00,4.5700,4.5700,4.5700,4.5700,1
2010-03-11,11:20:00,4.5690,4.5690,4.5690,4.5690,1
2010-03-11,11:25:00,4.5700,4.5700,4.5700,4.5700,1
2010-03-11,11:30:00,4.5700,4.5700,4.5700,4.5700,1
2010-03-11,11:35:00,4.5680,4.5680,4.5630,4.5650,21
2010-03-11,11:40:00,4.5630,4.5630,4.5620,4.5620,23
2010-03-11,11:45:00,4.5630,4.5630,4.5610,4.5620,7
2010-03-11,11:50:00,4.5660,4.5660,4.5640,4.5640,3
2010-03-11,11:55:00,4.5630,4.5630,4.5630,4.5630,3
2010-03-11,12:00:00,4.5630,4.5630,4.5630,4.5630,3
2010-03-11,12:05:00,4.5630,4.5710,4.5630,4.5710,4
2010-03-11,12:10:00,4.5670,4.5670,4.5670,4.5670,1
2010-03-11,12:15:00,4.5650,4.5650,4.5630,4.5630,7
2010-03-11,12:20:00,4.5630,4.5640,4.5630,4.5640,11
2010-03-11,12:30:00,4.5640,4.5640,4.5580,4.5590,165
2010-03-11,12:35:00,4.5590,4.5600,4.5560,4.5600,38
2010-03-11,12:40:00,4.5590,4.5600,4.5580,4.5600,12
2010-03-11,12:45:00,4.5600,4.5610,4.5560,4.5560,11
2010-03-11,12:50:00,4.5570,4.5580,4.5550,4.5570,17
2010-03-11,12:55:00,4.5570,4.5570,4.5540,4.5540,16
2010-03-11,13:00:00,4.5540,4.5550,4.5520,4.5550,20
2010-03-11,13:05:00,4.5550,4.5580,4.5550,4.5580,12
2010-03-11,13:10:00,4.5580,4.5580,4.5560,4.5560,3
2010-03-11,13:15:00,4.5560,4.5560,4.5540,4.5550,7
2010-03-11,13:20:00,4.5560,4.5560,4.5550,4.5550,7
2010-03-11,13:25:00,4.5550,4.5560,4.5550,4.5560,4
2010-03-11,13:30:00,4.5560,4.5580,4.5560,4.5580,3
2010-03-11,13:35:00,4.5560,4.5560,4.5560,4.5560,2
2010-03-11,13:40:00,4.5560,4.5560,4.5560,4.5560,1
2010-03-11,13:50:00,4.5540,4.5540,4.5540,4.5540,3
2010-03-11,14:05:00,4.5530,4.5540,4.5500,4.5500,16
2010-03-11,14:10:00,4.5540,4.5540,4.5540,4.5540,2
2010-03-11,14:25:00,4.5520,4.5520,4.5520,4.5520,1
2010-03-11,14:30:00,4.5510,4.5510,4.5510,4.5510,1
2010-03-11,14:35:00,4.5500,4.5500,4.5440,4.5450,45
2010-03-11,14:40:00,4.5460,4.5460,4.5450,4.5450,5
2010-03-11,14:45:00,4.5450,4.5450,4.5430,4.5430,3
2010-03-11,14:50:00,4.5440,4.5440,4.5430,4.5430,2
2010-03-11,14:55:00,4.5430,4.5430,4.5430,4.5430,1
2010-03-11,15:00:00,4.5440,4.5440,4.5390,4.5410,21
2010-03-11,15:05:00,4.5420,4.5480,4.5420,4.5480,8
2010-03-11,15:10:00,4.5470,4.5490,4.5470,4.5480,9
2010-03-11,15:20:00,4.5490,4.5510,4.5490,4.5510,11
2010-03-11,15:25:00,4.5510,4.5510,4.5510,4.5510,1
2010-03-11,15:30:00,4.5490,4.5530,4.5460,4.5460,9
2010-03-11,15:35:00,4.5470,4.5470,4.5470,4.5470,2
2010-03-11,15:45:00,4.5490,4.5510,4.5450,4.5450,12
2010-03-11,15:50:00,4.5450,4.5450,4.5380,4.5400,61
2010-03-11,15:55:00,4.5390,4.5390,4.5380,4.5380,3
2010-03-11,16:00:00,4.5390,4.5410,4.5310,4.5350,64
2010-03-11,16:05:00,4.5350,4.5360,4.5330,4.5350,26
2010-03-11,16:10:00,4.5340,4.5340,4.5340,4.5340,5
2010-03-11,16:15:00,4.5350,4.5350,4.5350,4.5350,1
2010-03-11,16:20:00,4.5340,4.5340,4.5310,4.5320,9
2010-03-11,16:25:00,4.5340,4.5350,4.5340,4.5350,2
2010-03-11,16:30:00,4.5340,4.5360,4.5340,4.5360,4
2010-03-11,16:35:00,4.5350,4.5350,4.5330,4.5350,7
2010-03-11,16:45:00,4.5350,4.5350,4.5340,4.5340,5
2010-03-11,16:50:00,4.5330,4.5340,4.5320,4.5340,11
2010-03-11,16:55:00,4.5340,4.5370,4.5340,4.5360,29
2010-03-11,17:00:00,4.5380,4.5420,4.5360,4.5400,30
2010-03-11,17:05:00,4.5400,4.5400,4.5340,4.5350,14
2010-03-11,17:10:00,4.5370,4.5370,4.5350,4.5350,10
2010-03-11,17:15:00,4.5340,4.5340,4.5340,4.5340,2
2010-03-11,17:20:00,4.5320,4.5320,4.5280,4.5290,16
2010-03-11,17:25:00,4.5280,4.5290,4.5260,4.5290,23
2010-03-11,17:30:00,4.5290,4.5290,4.5230,4.5250,19
2010-03-11,17:40:00,4.5270,4.5290,4.5270,4.5290,23
2010-03-11,17:45:00,4.5290,4.5290,4.5290,4.5290,2
2010-03-11,17:50:00,4.5320,4.5350,4.5270,4.5340,10
2010-03-11,18:05:00,4.5330,4.5330,4.5320,4.5320,2
2010-03-11,18:10:00,4.5330,4.5330,4.5330,4.5330,2
2010-03-11,18:15:00,4.5330,4.5360,4.5300,4.5300,22
2010-03-11,18:20:00,4.5330,4.5360,4.5330,4.5360,9
2010-03-11,18:25:00,4.5390,4.5390,4.5360,4.5360,2
2010-03-11,18:30:00,4.5300,4.5330,4.5300,4.5330,6
2010-03-11,18:35:00,4.5330,4.5340,4.5280,4.5280,5
2010-03-11,18:40:00,4.5300,4.5300,4.5300,4.5300,6
2010-03-11,18:50:00,4.5330,4.5330,4.5330,4.5330,2
2010-03-11,18:55:00,4.5310,4.5330,4.5300,4.5300,8
2010-03-11,19:00:00,4.5330,4.5360,4.5320,4.5340,23
2010-03-11,19:05:00,4.5340,4.5370,4.5300,4.5310,15
2010-03-11,19:10:00,4.5320,4.5370,4.5320,4.5360,12
2010-03-11,19:15:00,4.5370,4.5370,4.5340,4.5360,5
2010-03-11,19:20:00,4.5350,4.5360,4.5340,4.5340,4
2010-03-11,19:25:00,4.5360,4.5370,4.5340,4.5350,11
2010-03-11,19:30:00,4.5320,4.5340,4.5300,4.5320,42
2010-03-11,19:35:00,4.5330,4.5370,4.5290,4.5300,35
2010-03-11,19:40:00,4.5300,4.5350,4.5300,4.5350,3
2010-03-11,19:45:00,4.5350,4.5370,4.5330,4.5330,38
2010-03-11,19:50:00,4.5360,4.5420,4.5360,4.5380,28
2010-03-11,19:55:00,4.5360,4.5420,4.5310,4.5310,87
2010-03-11,20:00:00,4.5290,4.5310,4.5290,4.5300,32
2010-03-11,20:05:00,4.5300,4.5440,4.5300,4.5380,54
2010-03-11,20:10:00,4.5350,4.5380,4.5330,4.5350,60
2010-03-11,20:15:00,4.5350,4.5430,4.5330,4.5390,67
2010-03-11,20:20:00,4.5420,4.5450,4.5360,4.5440,82
2010-03-11,20:25:00,4.5380,4.5420,4.5360,4.5370,19
2010-03-11,20:30:00,4.5360,4.5380,4.5350,4.5380,43
2010-03-11,20:35:00,4.5350,4.5390,4.5350,4.5360,19
2010-03-11,20:40:00,4.5360,4.5370,4.5350,4.5370,13
2010-03-11,20:45:00,4.5400,4.5460,4.5400,4.5460,42
2010-03-11,20:50:00,4.5470,4.5510,4.5470,4.5500,29
2010-03-11,20:55:00,4.5490,4.5690,4.5490,4.5650,201
2010-03-11,21:00:00,4.5650,4.5750,4.5650,4.5660,129
2010-03-11,21:05:00,4.5660,4.5920,4.5660,4.5800,280
2010-03-11,21:10:00,4.5830,4.5870,4.5700,4.5710,233
2010-03-11,21:15:00,4.5730,4.5770,4.5690,4.5710,128
2010-03-11,21:20:00,4.5710,4.5710,4.5570,4.5630,376
2010-03-11,21:25:00,4.5610,4.5670,4.5560,4.5560,152
2010-03-11,21:30:00,4.5550,4.5600,4.5490,4.5510,161
2010-03-11,21:35:00,4.5510,4.5530,4.5400,4.5410,309
2010-03-11,21:40:00,4.5410,4.5420,4.5300,4.5320,429
2010-03-11,21:45:00,4.5320,4.5390,4.5310,4.5340,803
2010-03-11,21:50:00,4.5330,4.5370,4.5280,4.5300,506
2010-03-11,21:55:00,4.5300,4.5370,4.5240,4.5280,557
2010-03-11,22:00:00,4.5280,4.5300,4.5100,4.5120,1876
2010-03-11,22:05:00,4.5120,4.5160,4.5050,4.5100,954
2010-03-11,22:10:00,4.5100,4.5210,4.5040,4.5150,903
2010-03-11,22:15:00,4.5170,4.5240,4.5100,4.5150,460
2010-03-11,22:20:00,4.5150,4.5200,4.5010,4.5050,834
2010-03-11,22:25:00,4.5040,4.5160,4.5040,4.5060,410
2010-03-11,22:30:00,4.5060,4.5140,4.5030,4.5130,492
2010-03-11,22:35:00,4.5140,4.5180,4.5100,4.5110,539
2010-03-11,22:40:00,4.5120,4.5210,4.5120,4.5200,296
2010-03-11,22:45:00,4.5190,4.5210,4.5100,4.5180,596
2010-03-11,22:50:00,4.5190,4.5240,4.5160,4.5190,513
2010-03-11,22:55:00,4.5190,4.5240,4.5160,4.5220,244
2010-03-11,23:00:00,4.5210,4.5220,4.5170,4.5210,530
2010-03-11,23:05:00,4.5210,4.5330,4.5200,4.5320,637
2010-03-11,23:10:00,4.5300,4.5360,4.5210,4.5220,500
2010-03-11,23:15:00,4.5230,4.5310,4.5180,4.5290,349
2010-03-11,23:20:00,4.5300,4.5330,4.5240,4.5240,430
2010-03-11,23:25:00,4.5240,4.5370,4.5110,4.5170,754
2010-03-11,23:30:00,4.5250,4.5560,4.4720,4.5010,5375
2010-03-11,23:35:00,4.5020,4.5050,4.4630,4.4770,3691
2010-03-11,23:40:00,4.4760,4.4790,4.4680,4.4760,1474
2010-03-11,23:45:00,4.4750,4.4760,4.4620,4.4630,1119
2010-03-11,23:50:00,4.4630,4.4650,4.4560,4.4630,1730
2010-03-11,23:55:00,4.4630,4.4770,4.4590,4.4750,1345
2010-03-12,00:00:00,4.4760,4.4890,4.4730,4.4740,1199
2010-03-12,00:05:00,4.4720,4.4750,4.4680,4.4730,835
2010-03-12,00:10:00,4.4730,4.4740,4.4640,4.4710,714
2010-03-12,00:15:00,4.4710,4.4730,4.4590,4.4610,832
2010-03-12,00:20:00,4.4610,4.4670,4.4610,4.4670,371
2010-03-12,00:25:00,4.4670,4.4700,4.4590,4.4640,497
2010-03-12,00:30:00,4.4630,4.4640,4.4370,4.4370,2882
2010-03-12,00:35:00,4.4390,4.4390,4.4170,4.4250,4035
2010-03-12,00:40:00,4.4250,4.4290,4.4210,4.4290,1005
2010-03-12,00:45:00,4.4280,4.4330,4.4260,4.4300,1007
2010-03-12,00:50:00,4.4300,4.4350,4.4260,4.4320,765
2010-03-12,00:55:00,4.4320,4.4380,4.4310,4.4350,836
2010-03-12,01:00:00,4.4360,4.4370,4.4320,4.4320,267
2010-03-12,01:05:00,4.4320,4.4330,4.4250,4.4280,489
2010-03-12,01:10:00,4.4270,4.4300,4.4210,4.4260,403
2010-03-12,01:15:00,4.4260,4.4270,4.4150,4.4230,738
2010-03-12,01:20:00,4.4230,4.4270,4.4180,4.4250,353
2010-03-12,01:25:00,4.4260,4.4320,4.4250,4.4270,431
2010-03-12,01:30:00,4.4270,4.4360,4.4260,4.4350,506
2010-03-12,01:35:00,4.4340,4.4380,4.4320,4.4350,537
2010-03-12,01:40:00,4.4350,4.4360,4.4330,4.4350,142
2010-03-12,01:45:00,4.4350,4.4400,4.4350,4.4390,235
2010-03-12,01:50:00,4.4400,4.4460,4.4380,4.4420,546
2010-03-12,01:55:00,4.4420,4.4480,4.4380,4.4410,323
2010-03-12,02:00:00,4.4400,4.4430,4.4390,4.4420,168
2010-03-12,02:05:00,4.4430,4.4440,4.4380,4.4420,276
2010-03-12,02:10:00,4.4420,4.4520,4.4420,4.4510,257
2010-03-12,02:15:00,4.4510,4.4580,4.4510,4.4560,265
2010-03-12,02:20:00,4.4560,4.4560,4.4350,4.4380,645
2010-03-12,02:25:00,4.4380,4.4400,4.4350,4.4390,313
2010-03-12,02:30:00,4.4400,4.4450,4.4390,4.4410,134
2010-03-12,02:35:00,4.4410,4.4470,4.4410,4.4430,113
2010-03-12,02:40:00,4.4430,4.4470,4.4400,4.4430,200
2010-03-12,02:45:00,4.4450,4.4540,4.4440,4.4500,343
2010-03-12,02:50:00,4.4500,4.4550,4.4490,4.4530,197
2010-03-12,02:55:00,4.4520,4.4560,4.4400,4.4420,546
2010-03-12,03:00:00,4.4420,4.4520,4.4400,4.4520,350
2010-03-12,03:05:00,4.4520,4.4580,4.4510,4.4510,398
2010-03-12,03:10:00,4.4520,4.4570,4.4460,4.4520,747
2010-03-12,03:15:00,4.4530,4.4650,4.4490,4.4640,796
2010-03-12,03:20:00,4.4640,4.4690,4.4610,4.4650,974
2010-03-12,03:25:00,4.4660,4.4710,4.4350,4.4390,3228
2010-03-12,03:30:00,4.4390,4.4450,4.4360,4.4450,892
2010-03-12,03:35:00,4.4450,4.4450,4.4400,4.4430,211
2010-03-12,03:40:00,4.4430,4.4440,4.4410,4.4430,160
2010-03-12,03:45:00,4.4430,4.4450,4.4420,4.4440,186
2010-03-12,03:50:00,4.4440,4.4470,4.4420,4.4460,108
2010-03-12,03:55:00,4.4450,4.4470,4.4440,4.4470,77
2010-03-12,04:00:00,4.4480,4.4490,4.4400,4.4480,95
2010-03-12,04:05:00,4.4470,4.4510,4.4460,4.4500,94
2010-03-12,04:10:00,4.4500,4.4500,4.4440,4.4450,69
2010-03-12,04:15:00,4.4450,4.4470,4.4440,4.4460,33
2010-03-12,04:20:00,4.4470,4.4510,4.4450,4.4490,78
2010-03-12,04:25:00,4.4490,4.4520,4.4480,4.4490,72
2010-03-12,04:30:00,4.4490,4.4500,4.4470,4.4490,108
2010-03-12,04:35:00,4.4500,4.4500,4.4460,4.4470,88
2010-03-12,04:40:00,4.4490,4.4490,4.4440,4.4460,66
2010-03-12,04:45:00,4.4470,4.4470,4.4430,4.4460,49
2010-03-12,04:50:00,4.4420,4.4450,4.4420,4.4440,13
2010-03-12,04:55:00,4.4440,4.4460,4.4410,4.4420,57
2010-03-12,05:00:00,4.4430,4.4430,4.4380,4.4390,123
2010-03-12,05:05:00,4.4380,4.4400,4.4370,4.4370,104
2010-03-12,05:10:00,4.4390,4.4390,4.4330,4.4360,73
2010-03-12,05:15:00,4.4360,4.4380,4.4360,4.4370,14
2010-03-12,05:20:00,4.4360,4.4370,4.4360,4.4370,2
2010-03-12,05:25:00,4.4380,4.4380,4.4330,4.4330,6
2010-03-12,05:30:00,4.4370,4.4370,4.4360,4.4360,3
2010-03-12,05:35:00,4.4380,4.4380,4.4350,4.4360,9
2010-03-12,05:40:00,4.4400,4.4400,4.4400,4.4400,1
2010-03-12,05:45:00,4.4380,4.4400,4.4360,4.4380,6
2010-03-12,05:50:00,4.4370,4.4370,4.4360,4.4370,6
2010-03-12,05:55:00,4.4390,4.4390,4.4370,4.4370,2
2010-03-12,06:00:00,4.4350,4.4500,4.4330,4.4360,105
2010-03-12,06:05:00,4.4420,4.4430,4.4360,4.4430,10
2010-03-12,06:10:00,4.4420,4.4420,4.4380,4.4380,2
2010-03-12,06:15:00,4.4400,4.4400,4.4400,4.4400,1
2010-03-12,07:00:00,4.4150,4.4360,4.4120,4.4290,36
2010-03-12,07:05:00,4.4270,4.4330,4.4270,4.4310,10
2010-03-12,07:10:00,4.4300,4.4350,4.4300,4.4350,6
2010-03-12,07:15:00,4.4370,4.4480,4.4370,4.4390,39
2010-03-12,07:20:00,4.4550,4.4610,4.4520,4.4550,62
2010-03-12,07:25:00,4.4520,4.4520,4.4520,4.4520,2
2010-03-12,07:30:00,4.4500,4.4580,4.4500,4.4580,2
2010-03-12,07:40:00,4.4550,4.4550,4.4550,4.4550,6
2010-03-12,07:45:00,4.4550,4.4550,4.4550,4.4550,1
2010-03-12,07:50:00,4.4550,4.4550,4.4550,4.4550,2
2010-03-12,07:55:00,4.4550,4.4550,4.4550,4.4550,1
2010-03-12,08:00:00,4.4560,4.4560,4.4560,4.4560,3
2010-03-12,08:15:00,4.4550,4.4550,4.4550,4.4550,2
2010-03-12,08:20:00,4.4550,4.4550,4.4450,4.4540,29
2010-03-12,08:30:00,4.4540,4.4540,4.4540,4.4540,3
2010-03-12,08:35:00,4.4530,4.4550,4.4530,4.4550,6
2010-03-12,08:45:00,4.4550,4.4550,4.4550,4.4550,1
2010-03-12,08:55:00,4.4480,4.4480,4.4480,4.4480,1
2010-03-12,09:00:00,4.4430,4.4430,4.4410,4.4410,20
2010-03-12,09:20:00,4.4510,4.4540,4.4510,4.4540,19
2010-03-12,09:35:00,4.4520,4.4590,4.4520,4.4590,16
2010-03-12,09:40:00,4.4600,4.4600,4.4580,4.4580,3
2010-03-12,09:50:00,4.4520,4.4520,4.4520,4.4520,1
2010-03-12,10:05:00,4.4550,4.4550,4.4510,4.4510,2
2010-03-12,10:10:00,4.4550,4.4550,4.4550,4.4550,1
2010-03-12,10:20:00,4.4540,4.4540,4.4540,4.4540,1
2010-03-12,10:35:00,4.4510,4.4510,4.4510,4.4510,1
2010-03-12,10:45:00,4.4500,4.4500,4.4500,4.4500,1
2010-03-12,10:50:00,4.4530,4.4530,4.4530,4.4530,1
2010-03-12,10:55:00,4.4540,4.4540,4.4540,4.4540,1
2010-03-12,11:00:00,4.4540,4.4590,4.4540,4.4590,5
2010-03-12,11:20:00,4.4500,4.4540,4.4500,4.4540,3
2010-03-12,11:55:00,4.4520,4.4520,4.4520,4.4520,1
2010-03-12,12:15:00,4.4520,4.4520,4.4520,4.4520,1
2010-03-12,12:20:00,4.4500,4.4500,4.4430,4.4430,8
2010-03-12,12:25:00,4.4460,4.4460,4.4440,4.4460,4
2010-03-12,12:30:00,4.4460,4.4580,4.4460,4.4580,13
2010-03-12,12:35:00,4.4610,4.4610,4.4570,4.4570,7
2010-03-12,12:40:00,4.4570,4.4570,4.4570,4.4570,1
2010-03-12,13:00:00,4.4570,4.4570,4.4570,4.4570,1
2010-03-12,13:05:00,4.4580,4.4580,4.4580,4.4580,2
2010-03-12,13:10:00,4.4610,4.4620,4.4610,4.4610,10
2010-03-12,13:35:00,4.4620,4.4630,4.4620,4.4630,6
2010-03-12,13:40:00,4.4570,4.4570,4.4570,4.4570,1
2010-03-12,13:45:00,4.4570,4.4570,4.4570,4.4570,2
2010-03-12,13:55:00,4.4520,4.4520,4.4520,4.4520,1
2010-03-12,14:00:00,4.4560,4.4570,4.4560,4.4570,2
2010-03-12,14:10:00,4.4570,4.4570,4.4570,4.4570,9
2010-03-12,14:15:00,4.4600,4.4630,4.4600,4.4600,3
2010-03-12,14:25:00,4.4630,4.4640,4.4630,4.4640,3
2010-03-12,14:30:00,4.4590,4.4590,4.4590,4.4590,1
2010-03-12,14:40:00,4.4600,4.4600,4.4600,4.4600,1
2010-03-12,14:45:00,4.4600,4.4650,4.4600,4.4650,34
2010-03-12,14:55:00,4.4640,4.4640,4.4640,4.4640,1
2010-03-12,15:00:00,4.4600,4.4640,4.4590,4.4620,9
2010-03-12,15:05:00,4.4620,4.4620,4.4620,4.4620,1
2010-03-12,15:10:00,4.4590,4.4590,4.4590,4.4590,9
2010-03-12,15:15:00,4.4590,4.4590,4.4580,4.4580,11
2010-03-12,15:20:00,4.4590,4.4590,4.4590,4.4590,2
2010-03-12,15:25:00,4.4590,4.4590,4.4590,4.4590,2
2010-03-12,15:30:00,4.4590,4.4590,4.4590,4.4590,5
2010-03-12,15:40:00,4.4590,4.4590,4.4590,4.4590,3
2010-03-12,15:45:00,4.4590,4.4590,4.4590,4.4590,3
2010-03-12,15:50:00,4.4570,4.4570,4.4570,4.4570,2
2010-03-12,15:55:00,4.4570,4.4570,4.4570,4.4570,3
2010-03-12,16:00:00,4.4590,4.4590,4.4590,4.4590,1
2010-03-12,16:05:00,4.4580,4.4600,4.4580,4.4600,21
2010-03-12,16:10:00,4.4620,4.4620,4.4620,4.4620,2
2010-03-12,16:20:00,4.4600,4.4600,4.4560,4.4560,47
2010-03-12,16:25:00,4.4560,4.4570,4.4560,4.4560,4
2010-03-12,16:30:00,4.4550,4.4550,4.4550,4.4550,2
2010-03-12,16:35:00,4.4550,4.4550,4.4550,4.4550,1
2010-03-12,16:40:00,4.4560,4.4560,4.4560,4.4560,1
2010-03-12,16:45:00,4.4560,4.4560,4.4550,4.4550,25
2010-03-12,16:50:00,4.4560,4.4560,4.4560,4.4560,3
2010-03-12,17:00:00,4.4560,4.4630,4.4560,4.4630,18
2010-03-12,17:05:00,4.4620,4.4630,4.4620,4.4620,3
2010-03-12,17:10:00,4.4600,4.4630,4.4590,4.4630,24
2010-03-12,17:15:00,4.4600,4.4600,4.4590,4.4590,2
2010-03-12,17:20:00,4.4610,4.4610,4.4590,4.4590,4
2010-03-12,17:30:00,4.4580,4.4580,4.4580,4.4580,1
2010-03-12,17:35:00,4.4570,4.4570,4.4570,4.4570,3
2010-03-12,17:40:00,4.4610,4.4620,4.4600,4.4620,32
2010-03-12,17:45:00,4.4630,4.4630,4.4630,4.4630,12
2010-03-12,17:50:00,4.4630,4.4670,4.4630,4.4670,82
2010-03-12,17:55:00,4.4630,4.4630,4.4620,4.4620,2
2010-03-12,18:00:00,4.4650,4.4650,4.4590,4.4590,4
2010-03-12,18:05:00,4.4620,4.4640,4.4620,4.4640,5
2010-03-12,18:10:00,4.4640,4.4650,4.4610,4.4610,7
2010-03-12,18:15:00,4.4580,4.4580,4.4580,4.4580,5
2010-03-12,18:20:00,4.4590,4.4590,4.4590,4.4590,1
2010-03-12,18:35:00,4.4600,4.4630,4.4600,4.4620,5
2010-03-12,18:40:00,4.4610,4.4610,4.4610,4.4610,1
2010-03-12,18:45:00,4.4610,4.4630,4.4610,4.4630,17
2010-03-12,18:50:00,4.4620,4.4630,4.4590,4.4590,11
2010-03-12,18:55:00,4.4590,4.4590,4.4570,4.4570,11
2010-03-12,19:00:00,4.4570,4.4570,4.4570,4.4570,3
2010-03-12,19:05:00,4.4560,4.4560,4.4550,4.4550,13
2010-03-12,19:10:00,4.4580,4.4580,4.4580,4.4580,1
2010-03-12,19:15:00,4.4580,4.4580,4.4550,4.4580,13
2010-03-12,19:20:00,4.4590,4.4620,4.4590,4.4620,65
2010-03-12,19:25:00,4.4610,4.4620,4.4600,4.4610,34
2010-03-12,19:30:00,4.4610,4.4620,4.4600,4.4600,11
2010-03-12,19:35:00,4.4570,4.4570,4.4550,4.4560,8
2010-03-12,19:40:00,4.4550,4.4560,4.4550,4.4560,8
2010-03-12,19:45:00,4.4560,4.4590,4.4540,4.4590,8
2010-03-12,19:50:00,4.4590,4.4620,4.4590,4.4620,10
2010-03-12,19:55:00,4.4620,4.4620,4.4500,4.4500,34
2010-03-12,20:00:00,4.4510,4.4530,4.4500,4.4530,8
2010-03-12,20:05:00,4.4580,4.4580,4.4540,4.4540,7
2010-03-12,20:10:00,4.4550,4.4550,4.4550,4.4550,1
2010-03-12,20:15:00,4.4550,4.4550,4.4510,4.4520,27
2010-03-12,20:20:00,4.4500,4.4540,4.4500,4.4530,18
2010-03-12,20:25:00,4.4490,4.4510,4.4450,4.4460,42
2010-03-12,20:30:00,4.4460,4.4460,4.4370,4.4370,84
2010-03-12,20:35:00,4.4400,4.4460,4.4400,4.4460,49
2010-03-12,20:40:00,4.4440,4.4480,4.4430,4.4480,3
2010-03-12,20:45:00,4.4490,4.4690,4.4490,4.4620,183
2010-03-12,20:50:00,4.4570,4.4570,4.4470,4.4530,12
2010-03-12,20:55:00,4.4510,4.4510,4.4380,4.4490,76
2010-03-12,21:00:00,4.4460,4.4460,4.4370,4.4380,74
2010-03-12,21:05:00,4.4370,4.4440,4.4200,4.4340,666
2010-03-12,21:10:00,4.4330,4.4400,4.4320,4.4400,45
2010-03-12,21:15:00,4.4380,4.4400,4.4340,4.4390,75
2010-03-12,21:20:00,4.4380,4.4400,4.4270,4.4330,203
2010-03-12,21:25:00,4.4320,4.4360,4.4300,4.4360,166
2010-03-12,21:30:00,4.4370,4.4560,4.4260,4.4520,466
2010-03-12,21:35:00,4.4510,4.4520,4.4420,4.4430,303
2010-03-12,21:40:00,4.4420,4.4420,4.4310,4.4330,247
2010-03-12,21:45:00,4.4320,4.4350,4.4250,4.4270,528
2010-03-12,21:50:00,4.4270,4.4370,4.4260,4.4330,318
2010-03-12,21:55:00,4.4350,4.4400,4.4320,4.4390,477
2010-03-12,22:00:00,4.4370,4.4660,4.4330,4.4570,1605
2010-03-12,22:05:00,4.4570,4.4590,4.4460,4.4530,406
2010-03-12,22:10:00,4.4540,4.4590,4.4520,4.4540,606
2010-03-12,22:15:00,4.4540,4.4550,4.4450,4.4500,372
2010-03-12,22:20:00,4.4510,4.4630,4.4500,4.4600,278
2010-03-12,22:25:00,4.4590,4.4660,4.4520,4.4550,534
2010-03-12,22:30:00,4.4560,4.4570,4.4500,4.4530,471
2010-03-12,22:35:00,4.4540,4.4570,4.4480,4.4510,604
2010-03-12,22:40:00,4.4510,4.4570,4.4480,4.4500,273
2010-03-12,22:45:00,4.4490,4.4550,4.4480,4.4520,405
2010-03-12,22:50:00,4.4510,4.4550,4.4500,4.4510,127
2010-03-12,22:55:00,4.4530,4.4530,4.4410,4.4450,378
2010-03-12,23:00:00,4.4450,4.4510,4.4320,4.4390,700
2010-03-12,23:05:00,4.4380,4.4420,4.4280,4.4420,889
2010-03-12,23:10:00,4.4410,4.4440,4.4240,4.4270,1061
2010-03-12,23:15:00,4.4270,4.4380,4.4260,4.4360,552
2010-03-12,23:20:00,4.4340,4.4440,4.4300,4.4430,502
2010-03-12,23:25:00,4.4430,4.4440,4.4330,4.4410,329
2010-03-12,23:30:00,4.4390,4.4440,4.4360,4.4420,387
2010-03-12,23:35:00,4.4440,4.4470,4.4370,4.4410,309
2010-03-12,23:40:00,4.4420,4.4450,4.4340,4.4380,416
2010-03-12,23:45:00,4.4390,4.4420,4.4350,4.4400,339
2010-03-12,23:50:00,4.4400,4.4410,4.4380,4.4380,133
2010-03-12,23:55:00,4.4390,4.4400,4.4350,4.4370,328
2010-03-13,00:00:00,4.4370,4.4450,4.4370,4.4430,492
2010-03-13,00:05:00,4.4430,4.4500,4.4410,4.4490,414
2010-03-13,00:10:00,4.4480,4.4500,4.4440,4.4460,377
2010-03-13,00:15:00,4.4460,4.4500,4.4390,4.4440,337
2010-03-13,00:20:00,4.4430,4.4470,4.4420,4.4460,240
2010-03-13,00:25:00,4.4460,4.4500,4.4380,4.4380,492
2010-03-13,00:30:00,4.4410,4.4410,4.4300,4.4320,218
2010-03-13,00:35:00,4.4320,4.4390,4.4310,4.4370,178
2010-03-13,00:40:00,4.4360,4.4420,4.4280,4.4310,453
2010-03-13,00:45:00,4.4310,4.4320,4.4190,4.4240,942
2010-03-13,00:50:00,4.4240,4.4310,4.4220,4.4300,422
2010-03-13,00:55:00,4.4280,4.4310,4.4250,4.4260,255
2010-03-13,01:00:00,4.4260,4.4260,4.4190,4.4220,375
2010-03-13,01:05:00,4.4220,4.4260,4.4180,4.4220,265
2010-03-13,01:10:00,4.4210,4.4320,4.4210,4.4240,466
2010-03-13,01:15:00,4.4240,4.4260,4.4170,4.4240,538
2010-03-13,01:20:00,4.4230,4.4250,4.4130,4.4190,452
2010-03-13,01:25:00,4.4200,4.4230,4.4190,4.4210,171
2010-03-13,01:30:00,4.4220,4.4270,4.4210,4.4270,211
2010-03-13,01:35:00,4.4240,4.4280,4.4230,4.4260,137
2010-03-13,01:40:00,4.4270,4.4290,4.4230,4.4230,173
2010-03-13,01:45:00,4.4230,4.4360,4.4230,4.4320,415
2010-03-13,01:50:00,4.4320,4.4330,4.4260,4.4300,156
2010-03-13,01:55:00,4.4300,4.4320,4.4220,4.4270,221
2010-03-13,02:00:00,4.4270,4.4310,4.4260,4.4270,233
2010-03-13,02:05:00,4.4280,4.4320,4.4260,4.4290,172
2010-03-13,02:10:00,4.4290,4.4340,4.4240,4.4250,364
2010-03-13,02:15:00,4.4260,4.4280,4.4210,4.4210,159
2010-03-13,02:20:00,4.4210,4.4300,4.4210,4.4270,192
2010-03-13,02:25:00,4.4270,4.4290,4.4190,4.4220,284
2010-03-13,02:30:00,4.4220,4.4220,4.3930,4.3980,2198
2010-03-13,02:35:00,4.3980,4.4060,4.3890,4.3930,739
2010-03-13,02:40:00,4.3930,4.4010,4.3810,4.3820,783
2010-03-13,02:45:00,4.3830,4.3940,4.3770,4.3880,1600
2010-03-13,02:50:00,4.3870,4.3960,4.3850,4.3950,416
2010-03-13,02:55:00,4.3960,4.3970,4.3900,4.3940,187
2010-03-13,03:00:00,4.3930,4.3960,4.3890,4.3920,417
2010-03-13,03:05:00,4.3920,4.4050,4.3910,4.3980,542
2010-03-13,03:10:00,4.3990,4.4060,4.3970,4.4030,315
2010-03-13,03:15:00,4.4040,4.4040,4.3820,4.3840,734
2010-03-13,03:20:00,4.3840,4.4070,4.3830,4.4030,801
2010-03-13,03:25:00,4.4020,4.4060,4.3970,4.3980,1030
2010-03-13,03:30:00,4.3990,4.4060,4.3970,4.4030,727
2010-03-13,03:35:00,4.4050,4.4050,4.3980,4.4000,405
2010-03-13,03:40:00,4.4010,4.4020,4.3970,4.4000,194
2010-03-13,03:45:00,4.4000,4.4000,4.3950,4.3960,176
2010-03-13,03:50:00,4.3950,4.3950,4.3900,4.3920,172
2010-03-13,03:55:00,4.3920,4.3940,4.3910,4.3910,48
2010-03-13,04:00:00,4.3910,4.4000,4.3900,4.3940,131
2010-03-13,04:05:00,4.3930,4.3940,4.3900,4.3920,76
2010-03-13,04:10:00,4.3920,4.3950,4.3920,4.3940,36
2010-03-13,04:15:00,4.3940,4.3950,4.3910,4.3920,35
2010-03-13,04:20:00,4.3930,4.3930,4.3870,4.3870,87
2010-03-13,04:25:00,4.3870,4.3900,4.3840,4.3870,204
2010-03-13,04:30:00,4.3850,4.3870,4.3850,4.3870,33
2010-03-13,04:35:00,4.3890,4.3930,4.3880,4.3910,60
2010-03-13,04:40:00,4.3920,4.3930,4.3880,4.3880,21
2010-03-13,04:45:00,4.3890,4.3920,4.3840,4.3900,105
2010-03-13,04:50:00,4.3880,4.3880,4.3820,4.3830,68
2010-03-13,04:55:00,4.3820,4.3840,4.3790,4.3820,177
2010-03-13,05:00:00,4.3840,4.3870,4.3830,4.3870,17
2010-03-13,05:05:00,4.3840,4.3870,4.3840,4.3860,11
2010-03-13,05:10:00,4.3850,4.3880,4.3820,4.3880,76
2010-03-13,05:15:00,4.3880,4.3880,4.3800,4.3800,12
2010-03-13,05:20:00,4.3830,4.3870,4.3830,4.3870,3
2010-03-13,05:25:00,4.3870,4.3890,4.3870,4.3890,2
2010-03-13,05:30:00,4.3850,4.3880,4.3850,4.3880,9
2010-03-13,05:35:00,4.3880,4.4000,4.3850,4.4000,4
2010-03-13,05:40:00,4.3850,4.3850,4.3830,4.3830,15
2010-03-13,05:45:00,4.3860,4.3880,4.3840,4.3860,13
2010-03-13,05:50:00,4.3830,4.3830,4.3820,4.3820,3
2010-03-13,05:55:00,4.3820,4.3830,4.3810,4.3810,4
2010-03-13,06:00:00,4.3840,4.3880,4.3820,4.3880,13
2010-03-13,06:05:00,4.3850,4.3850,4.3850,4.3850,2
2010-03-13,06:10:00,4.3850,4.3850,4.3800,4.3840,12
2010-03-13,06:15:00,4.3840,4.3840,4.3840,4.3840,2
2010-03-13,06:25:00,4.4000,4.4000,4.4000,4.4000,1
2010-03-15,06:00:00,4.3890,4.3890,4.3670,4.3670,60
2010-03-15,06:05:00,4.3700,4.3700,4.3550,4.3580,84
2010-03-15,06:10:00,4.3580,4.3580,4.3530,4.3530,36
2010-03-15,06:15:00,4.3560,4.3560,4.3540,4.3560,8
2010-03-15,06:20:00,4.3560,4.3560,4.3530,4.3530,93
2010-03-15,06:25:00,4.3550,4.3560,4.3530,4.3560,23
2010-03-15,06:30:00,4.3580,4.3580,4.3550,4.3560,5
2010-03-15,06:35:00,4.3580,4.3610,4.3580,4.3610,14
2010-03-15,06:40:00,4.3620,4.3620,4.3620,4.3620,1
2010-03-15,06:45:00,4.3600,4.3610,4.3570,4.3610,14
2010-03-15,06:50:00,4.3550,4.3580,4.3550,4.3580,25
2010-03-15,06:55:00,4.3570,4.3610,4.3570,4.3610,12
2010-03-15,07:00:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,07:15:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,07:20:00,4.3590,4.3590,4.3590,4.3590,2
2010-03-15,07:25:00,4.3570,4.3590,4.3570,4.3570,3
2010-03-15,07:30:00,4.3570,4.3570,4.3490,4.3490,134
2010-03-15,07:35:00,4.3480,4.3490,4.3470,4.3490,17
2010-03-15,07:40:00,4.3500,4.3500,4.3470,4.3500,29
2010-03-15,07:45:00,4.3490,4.3490,4.3460,4.3460,3
2010-03-15,07:50:00,4.3530,4.3600,4.3520,4.3600,11
2010-03-15,07:55:00,4.3590,4.3590,4.3570,4.3570,2
2010-03-15,08:05:00,4.3570,4.3610,4.3560,4.3580,93
2010-03-15,08:15:00,4.3580,4.3580,4.3560,4.3560,6
2010-03-15,08:20:00,4.3590,4.3590,4.3590,4.3590,1
2010-03-15,08:25:00,4.3560,4.3570,4.3550,4.3570,4
2010-03-15,08:30:00,4.3540,4.3590,4.3540,4.3590,2
2010-03-15,08:35:00,4.3580,4.3590,4.3580,4.3590,2
2010-03-15,08:40:00,4.3590,4.3590,4.3590,4.3590,2
2010-03-15,09:10:00,4.3600,4.3610,4.3600,4.3610,5
2010-03-15,09:15:00,4.3610,4.3610,4.3610,4.3610,4
2010-03-15,09:20:00,4.3560,4.3560,4.3560,4.3560,1
2010-03-15,09:25:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,09:40:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,09:45:00,4.3600,4.3600,4.3540,4.3540,9
2010-03-15,09:50:00,4.3600,4.3610,4.3600,4.3610,5
2010-03-15,10:00:00,4.3620,4.3630,4.3620,4.3630,10
2010-03-15,10:20:00,4.3610,4.3630,4.3610,4.3630,3
2010-03-15,10:25:00,4.3630,4.3630,4.3630,4.3630,6
2010-03-15,10:30:00,4.3640,4.3640,4.3620,4.3620,2
2010-03-15,10:35:00,4.3610,4.3610,4.3610,4.3610,1
2010-03-15,10:40:00,4.3610,4.3610,4.3610,4.3610,1
2010-03-15,10:45:00,4.3630,4.3630,4.3630,4.3630,1
2010-03-15,10:55:00,4.3610,4.3610,4.3610,4.3610,2
2010-03-15,11:00:00,4.3600,4.3600,4.3560,4.3600,6
2010-03-15,11:05:00,4.3620,4.3620,4.3620,4.3620,1
2010-03-15,11:15:00,4.3640,4.3640,4.3640,4.3640,1
2010-03-15,11:30:00,4.3620,4.3620,4.3620,4.3620,2
2010-03-15,11:40:00,4.3640,4.3640,4.3630,4.3630,4
2010-03-15,11:45:00,4.3640,4.3640,4.3640,4.3640,2
2010-03-15,12:00:00,4.3660,4.3660,4.3660,4.3660,2
2010-03-15,12:05:00,4.3670,4.3670,4.3670,4.3670,1
2010-03-15,12:10:00,4.3630,4.3630,4.3630,4.3630,98
2010-03-15,12:15:00,4.3630,4.3630,4.3630,4.3630,1
2010-03-15,12:20:00,4.3640,4.3640,4.3630,4.3630,2
2010-03-15,12:25:00,4.3620,4.3620,4.3600,4.3600,12
2010-03-15,12:30:00,4.3610,4.3630,4.3600,4.3600,41
2010-03-15,12:35:00,4.3600,4.3600,4.3580,4.3580,8
2010-03-15,12:40:00,4.3570,4.3570,4.3570,4.3570,1
2010-03-15,12:45:00,4.3580,4.3580,4.3580,4.3580,7
2010-03-15,12:50:00,4.3590,4.3620,4.3590,4.3610,7
2010-03-15,13:00:00,4.3590,4.3590,4.3590,4.3590,1
2010-03-15,13:10:00,4.3560,4.3560,4.3530,4.3530,4
2010-03-15,13:15:00,4.3540,4.3550,4.3530,4.3540,4
2010-03-15,13:20:00,4.3550,4.3550,4.3550,4.3550,1
2010-03-15,13:25:00,4.3550,4.3550,4.3540,4.3540,2
2010-03-15,13:35:00,4.3550,4.3550,4.3550,4.3550,2
2010-03-15,13:40:00,4.3540,4.3560,4.3540,4.3560,4
2010-03-15,13:45:00,4.3520,4.3520,4.3520,4.3520,1
2010-03-15,13:50:00,4.3520,4.3520,4.3510,4.3510,4
2010-03-15,13:55:00,4.3500,4.3500,4.3490,4.3490,3
2010-03-15,14:00:00,4.3480,4.3490,4.3480,4.3490,3
2010-03-15,14:05:00,4.3530,4.3580,4.3530,4.3580,3
2010-03-15,14:15:00,4.3560,4.3560,4.3560,4.3560,1
2010-03-15,14:20:00,4.3590,4.3590,4.3590,4.3590,2
2010-03-15,14:30:00,4.3590,4.3590,4.3590,4.3590,1
2010-03-15,14:40:00,4.3570,4.3580,4.3570,4.3580,3
2010-03-15,14:45:00,4.3590,4.3590,4.3590,4.3590,1
2010-03-15,14:50:00,4.3610,4.3650,4.3590,4.3590,9
2010-03-15,15:00:00,4.3620,4.3640,4.3620,4.3630,4
2010-03-15,15:05:00,4.3630,4.3630,4.3630,4.3630,2
2010-03-15,15:10:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,15:20:00,4.3610,4.3630,4.3610,4.3630,4
2010-03-15,15:25:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,15:40:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-15,15:50:00,4.3610,4.3650,4.3610,4.3650,7
2010-03-15,15:55:00,4.3640,4.3640,4.3630,4.3640,4
2010-03-15,16:00:00,4.3650,4.3710,4.3650,4.3690,26
2010-03-15,16:05:00,4.3700,4.3710,4.3700,4.3710,4
2010-03-15,16:10:00,4.3700,4.3720,4.3690,4.3710,30
2010-03-15,16:15:00,4.3700,4.3730,4.3700,4.3730,7
2010-03-15,16:20:00,4.3730,4.3770,4.3730,4.3770,27
2010-03-15,16:25:00,4.3750,4.3750,4.3720,4.3720,5
2010-03-15,16:30:00,4.3730,4.3760,4.3730,4.3760,4
2010-03-15,16:35:00,4.3750,4.3750,4.3740,4.3740,6
2010-03-15,16:40:00,4.3740,4.3740,4.3740,4.3740,1
2010-03-15,16:45:00,4.3730,4.3740,4.3730,4.3740,3
2010-03-15,16:50:00,4.3730,4.3730,4.3730,4.3730,11
2010-03-15,16:55:00,4.3700,4.3700,4.3690,4.3700,7
2010-03-15,17:00:00,4.3690,4.3690,4.3640,4.3640,9
2010-03-15,17:05:00,4.3650,4.3680,4.3650,4.3680,10
2010-03-15,17:10:00,4.3700,4.3760,4.3690,4.3690,13
2010-03-15,17:15:00,4.3700,4.3700,4.3700,4.3700,1
2010-03-15,17:20:00,4.3700,4.3700,4.3690,4.3690,4
2010-03-15,17:25:00,4.3700,4.3700,4.3700,4.3700,1
2010-03-15,17:30:00,4.3690,4.3690,4.3690,4.3690,2
2010-03-15,17:35:00,4.3680,4.3690,4.3680,4.3690,2
2010-03-15,17:40:00,4.3690,4.3690,4.3690,4.3690,5
2010-03-15,17:45:00,4.3680,4.3680,4.3680,4.3680,1
2010-03-15,17:50:00,4.3680,4.3680,4.3680,4.3680,1
2010-03-15,17:55:00,4.3690,4.3690,4.3680,4.3680,5
2010-03-15,18:00:00,4.3690,4.3730,4.3690,4.3700,13
2010-03-15,18:10:00,4.3690,4.3690,4.3690,4.3690,1
2010-03-15,18:15:00,4.3680,4.3680,4.3680,4.3680,1
2010-03-15,18:20:00,4.3700,4.3710,4.3700,4.3710,3
2010-03-15,18:35:00,4.3640,4.3640,4.3610,4.3610,13
2010-03-15,18:40:00,4.3610,4.3660,4.3610,4.3660,2
2010-03-15,18:50:00,4.3620,4.3630,4.3610,4.3630,9
2010-03-15,18:55:00,4.3610,4.3610,4.3610,4.3610,5
2010-03-15,19:00:00,4.3610,4.3650,4.3610,4.3630,5
2010-03-15,19:05:00,4.3680,4.3710,4.3670,4.3690,25
2010-03-15,19:10:00,4.3670,4.3670,4.3630,4.3630,8
2010-03-15,19:15:00,4.3690,4.3720,4.3690,4.3720,20
2010-03-15,19:20:00,4.3700,4.3720,4.3690,4.3690,11
2010-03-15,19:25:00,4.3690,4.3690,4.3690,4.3690,4
2010-03-15,19:30:00,4.3690,4.3690,4.3630,4.3630,18
2010-03-15,19:35:00,4.3620,4.3650,4.3600,4.3650,10
2010-03-15,19:40:00,4.3610,4.3620,4.3530,4.3560,43
2010-03-15,19:45:00,4.3560,4.3580,4.3500,4.3500,74
2010-03-15,19:50:00,4.3510,4.3510,4.3410,4.3410,346
2010-03-15,19:55:00,4.3410,4.3420,4.3350,4.3410,122
2010-03-15,20:00:00,4.3390,4.3420,4.3350,4.3420,176
2010-03-15,20:05:00,4.3440,4.3570,4.3440,4.3530,141
2010-03-15,20:10:00,4.3540,4.3540,4.3460,4.3480,17
2010-03-15,20:15:00,4.3490,4.3540,4.3460,4.3490,112
2010-03-15,20:20:00,4.3490,4.3490,4.3340,4.3380,303
2010-03-15,20:25:00,4.3400,4.3450,4.3340,4.3430,151
2010-03-15,20:30:00,4.3450,4.3450,4.3340,4.3400,299
2010-03-15,20:35:00,4.3430,4.3450,4.3420,4.3420,155
2010-03-15,20:40:00,4.3420,4.3490,4.3420,4.3480,127
2010-03-15,20:45:00,4.3480,4.3530,4.3430,4.3490,200
2010-03-15,20:50:00,4.3480,4.3630,4.3480,4.3590,377
2010-03-15,20:55:00,4.3600,4.3660,4.3590,4.3620,392
2010-03-15,21:00:00,4.3630,4.3750,4.3580,4.3670,1289
2010-03-15,21:05:00,4.3670,4.3840,4.3650,4.3790,716
2010-03-15,21:10:00,4.3790,4.3990,4.3780,4.3900,1500
2010-03-15,21:15:00,4.3900,4.3910,4.3680,4.3870,921
2010-03-15,21:20:00,4.3880,4.3940,4.3800,4.3870,618
2010-03-15,21:25:00,4.3870,4.3890,4.3710,4.3720,301
2010-03-15,21:30:00,4.3740,4.3830,4.3620,4.3670,842
2010-03-15,21:35:00,4.3690,4.3790,4.3650,4.3730,430
2010-03-15,21:40:00,4.3730,4.3770,4.3660,4.3770,308
2010-03-15,21:45:00,4.3760,4.3900,4.3750,4.3860,493
2010-03-15,21:50:00,4.3880,4.3900,4.3840,4.3870,348
2010-03-15,21:55:00,4.3880,4.3920,4.3830,4.3890,542
2010-03-15,22:00:00,4.3880,4.3920,4.3800,4.3880,789
2010-03-15,22:05:00,4.3880,4.3900,4.3810,4.3840,423
2010-03-15,22:10:00,4.3830,4.3940,4.3820,4.3870,412
2010-03-15,22:15:00,4.3870,4.3940,4.3840,4.3910,406
2010-03-15,22:20:00,4.3920,4.3960,4.3900,4.3910,432
2010-03-15,22:25:00,4.3930,4.4060,4.3930,4.4040,894
2010-03-15,22:30:00,4.4040,4.4060,4.3930,4.3980,421
2010-03-15,22:35:00,4.3970,4.4060,4.3960,4.4010,558
2010-03-15,22:40:00,4.4020,4.4060,4.3900,4.3950,632
2010-03-15,22:45:00,4.3950,4.3960,4.3820,4.3840,415
2010-03-15,22:50:00,4.3850,4.3940,4.3840,4.3900,325
2010-03-15,22:55:00,4.3910,4.3930,4.3850,4.3870,350
2010-03-15,23:00:00,4.3880,4.3950,4.3830,4.3860,683
2010-03-15,23:05:00,4.3870,4.3870,4.3810,4.3870,270
2010-03-15,23:10:00,4.3860,4.3870,4.3840,4.3840,169
2010-03-15,23:15:00,4.3850,4.3900,4.3850,4.3870,461
2010-03-15,23:20:00,4.3880,4.4050,4.3860,4.4030,1017
2010-03-15,23:25:00,4.4020,4.4060,4.3930,4.3960,640
2010-03-15,23:30:00,4.3960,4.4020,4.3940,4.4020,485
2010-03-15,23:35:00,4.4020,4.4090,4.4010,4.4040,570
2010-03-15,23:40:00,4.4050,4.4050,4.3940,4.3950,404
2010-03-15,23:45:00,4.3950,4.4060,4.3950,4.4030,245
2010-03-15,23:50:00,4.4030,4.4230,4.4030,4.4180,1668
2010-03-15,23:55:00,4.4180,4.4200,4.4090,4.4160,744
2010-03-16,00:00:00,4.4150,4.4160,4.4010,4.4090,817
2010-03-16,00:05:00,4.4090,4.4140,4.4070,4.4100,237
2010-03-16,00:10:00,4.4100,4.4130,4.4070,4.4080,162
2010-03-16,00:15:00,4.4080,4.4230,4.4070,4.4190,870
2010-03-16,00:20:00,4.4170,4.4200,4.4150,4.4200,131
2010-03-16,00:25:00,4.4210,4.4280,4.4180,4.4250,504
2010-03-16,00:30:00,4.4260,4.4380,4.4250,4.4330,803
2010-03-16,00:35:00,4.4330,4.4470,4.4310,4.4400,1387
2010-03-16,00:40:00,4.4390,4.4420,4.4280,4.4300,851
2010-03-16,00:45:00,4.4310,4.4330,4.4210,4.4220,513
2010-03-16,00:50:00,4.4220,4.4340,4.4160,4.4290,664
2010-03-16,00:55:00,4.4330,4.4350,4.4250,4.4270,277
2010-03-16,01:00:00,4.4270,4.4280,4.4200,4.4240,323
2010-03-16,01:05:00,4.4240,4.4240,4.4130,4.4130,241
2010-03-16,01:10:00,4.4130,4.4210,4.4110,4.4210,402
2010-03-16,01:15:00,4.4210,4.4210,4.4140,4.4180,208
2010-03-16,01:20:00,4.4170,4.4200,4.4070,4.4090,320
2010-03-16,01:25:00,4.4100,4.4240,4.4100,4.4220,400
2010-03-16,01:30:00,4.4220,4.4280,4.4200,4.4200,260
2010-03-16,01:35:00,4.4210,4.4280,4.4190,4.4270,212
2010-03-16,01:40:00,4.4260,4.4270,4.4220,4.4240,125
2010-03-16,01:45:00,4.4230,4.4310,4.4190,4.4200,323
2010-03-16,01:50:00,4.4190,4.4200,4.4140,4.4150,331
2010-03-16,01:55:00,4.4150,4.4200,4.4080,4.4100,441
2010-03-16,02:00:00,4.4110,4.4110,4.4010,4.4020,549
2010-03-16,02:05:00,4.4020,4.4020,4.3880,4.3920,1142
2010-03-16,02:10:00,4.3920,4.3960,4.3710,4.3780,1628
2010-03-16,02:15:00,4.3780,4.3850,4.3730,4.3750,869
2010-03-16,02:20:00,4.3750,4.3830,4.3750,4.3760,678
2010-03-16,02:25:00,4.3750,4.3990,4.3710,4.3960,5671
2010-03-16,02:30:00,4.3930,4.3950,4.3850,4.3880,667
2010-03-16,02:35:00,4.3880,4.3940,4.3880,4.3930,184
2010-03-16,02:40:00,4.3930,4.3970,4.3920,4.3950,144
2010-03-16,02:45:00,4.3950,4.3970,4.3940,4.3940,68
2010-03-16,02:50:00,4.3950,4.3950,4.3910,4.3950,56
2010-03-16,02:55:00,4.3960,4.3960,4.3930,4.3950,10
2010-03-16,03:00:00,4.3950,4.4010,4.3910,4.3990,153
2010-03-16,03:05:00,4.3990,4.4060,4.3990,4.4050,122
2010-03-16,03:10:00,4.4030,4.4090,4.4030,4.4060,96
2010-03-16,03:15:00,4.4080,4.4090,4.4050,4.4090,56
2010-03-16,03:20:00,4.4080,4.4130,4.4080,4.4130,88
2010-03-16,03:25:00,4.4140,4.4150,4.4090,4.4110,58
2010-03-16,03:30:00,4.4110,4.4120,4.4080,4.4080,36
2010-03-16,03:35:00,4.4080,4.4080,4.4040,4.4070,53
2010-03-16,03:40:00,4.4070,4.4100,4.4060,4.4100,27
2010-03-16,03:45:00,4.4110,4.4130,4.4090,4.4100,76
2010-03-16,03:50:00,4.4110,4.4120,4.4090,4.4120,37
2010-03-16,03:55:00,4.4110,4.4110,4.4070,4.4070,111
2010-03-16,04:00:00,4.4070,4.4070,4.4030,4.4040,69
2010-03-16,04:05:00,4.4050,4.4090,4.4040,4.4080,18
2010-03-16,04:10:00,4.4080,4.4100,4.4080,4.4100,19
2010-03-16,04:15:00,4.4070,4.4100,4.4070,4.4100,10
2010-03-16,04:20:00,4.4060,4.4060,4.4030,4.4030,8
2010-03-16,04:25:00,4.4050,4.4050,4.4050,4.4050,1
2010-03-16,04:30:00,4.4070,4.4090,4.4060,4.4060,3
2010-03-16,04:35:00,4.4060,4.4060,4.4030,4.4030,10
2010-03-16,04:40:00,4.3910,4.4100,4.3910,4.4040,36
2010-03-16,04:45:00,4.4080,4.4090,4.3990,4.4010,84
2010-03-16,04:50:00,4.3970,4.3970,4.3920,4.3930,54
2010-03-16,04:55:00,4.3930,4.3950,4.3890,4.3900,137
2010-03-16,05:00:00,4.3900,4.3920,4.3850,4.3850,58
2010-03-16,05:05:00,4.3840,4.3850,4.3830,4.3850,22
2010-03-16,05:10:00,4.3840,4.3850,4.3830,4.3830,11
2010-03-16,05:15:00,4.3910,4.3910,4.3910,4.3910,1
2010-03-16,06:00:00,4.3850,4.3850,4.3720,4.3840,14
2010-03-16,06:10:00,4.3830,4.3830,4.3830,4.3830,1
2010-03-16,06:15:00,4.3810,4.3880,4.3810,4.3880,5
2010-03-16,06:20:00,4.3840,4.3880,4.3840,4.3880,12
2010-03-16,06:25:00,4.3880,4.3990,4.3880,4.3990,12
2010-03-16,06:30:00,4.3930,4.3930,4.3930,4.3930,1
2010-03-16,06:35:00,4.3970,4.3970,4.3970,4.3970,3
2010-03-16,06:40:00,4.3970,4.3970,4.3970,4.3970,3
2010-03-16,07:00:00,4.3990,4.3990,4.3950,4.3950,2
2010-03-16,07:05:00,4.3960,4.3960,4.3950,4.3950,3
2010-03-16,07:10:00,4.3950,4.3950,4.3950,4.3950,4
2010-03-16,07:15:00,4.4000,4.4020,4.3950,4.3950,24
2010-03-16,07:25:00,4.3910,4.3910,4.3880,4.3880,3
2010-03-16,07:40:00,4.3870,4.3870,4.3810,4.3810,18
2010-03-16,07:50:00,4.3820,4.3820,4.3820,4.3820,1
2010-03-16,08:05:00,4.3890,4.3890,4.3890,4.3890,10
2010-03-16,08:10:00,4.3820,4.3820,4.3820,4.3820,1
2010-03-16,08:15:00,4.3860,4.3860,4.3820,4.3820,2
2010-03-16,08:30:00,4.3850,4.3850,4.3850,4.3850,8
2010-03-16,08:45:00,4.3850,4.3850,4.3850,4.3850,1
2010-03-16,08:55:00,4.3850,4.3880,4.3850,4.3880,4
2010-03-16,09:15:00,4.3890,4.3890,4.3870,4.3870,4
2010-03-16,09:20:00,4.3890,4.3920,4.3890,4.3920,11
2010-03-16,09:25:00,4.3910,4.3910,4.3870,4.3900,6
2010-03-16,09:35:00,4.3880,4.3910,4.3850,4.3870,11
2010-03-16,09:40:00,4.3850,4.3850,4.3850,4.3850,8
2010-03-16,10:00:00,4.3870,4.3880,4.3870,4.3880,2
2010-03-16,10:10:00,4.3880,4.3880,4.3880,4.3880,2
2010-03-16,10:15:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,10:20:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,10:25:00,4.3850,4.3880,4.3760,4.3760,219
2010-03-16,10:45:00,4.3850,4.3850,4.3850,4.3850,1
2010-03-16,10:55:00,4.3850,4.3850,4.3840,4.3840,3
2010-03-16,11:00:00,4.3880,4.3880,4.3880,4.3880,2
2010-03-16,11:10:00,4.3860,4.3860,4.3860,4.3860,1
2010-03-16,11:30:00,4.3870,4.3870,4.3870,4.3870,1
2010-03-16,11:40:00,4.3870,4.3870,4.3870,4.3870,3
2010-03-16,11:55:00,4.3800,4.3800,4.3790,4.3790,11
2010-03-16,12:20:00,4.3860,4.3860,4.3860,4.3860,1
2010-03-16,12:30:00,4.3880,4.3880,4.3880,4.3880,12
2010-03-16,12:35:00,4.3890,4.3900,4.3890,4.3900,12
2010-03-16,12:40:00,4.3870,4.3870,4.3870,4.3870,1
2010-03-16,12:50:00,4.3890,4.3890,4.3890,4.3890,3
2010-03-16,13:00:00,4.3890,4.3890,4.3890,4.3890,2
2010-03-16,13:05:00,4.3900,4.3900,4.3870,4.3880,11
2010-03-16,13:10:00,4.3880,4.3890,4.3880,4.3890,5
2010-03-16,13:15:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,13:25:00,4.3860,4.3860,4.3850,4.3850,2
2010-03-16,13:30:00,4.3890,4.3890,4.3890,4.3890,1
2010-03-16,14:00:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,14:05:00,4.3860,4.3860,4.3860,4.3860,1
2010-03-16,14:10:00,4.3880,4.3880,4.3870,4.3870,2
2010-03-16,14:20:00,4.3890,4.3890,4.3850,4.3850,2
2010-03-16,14:25:00,4.3840,4.3860,4.3840,4.3860,2
2010-03-16,14:30:00,4.3860,4.3860,4.3860,4.3860,1
2010-03-16,14:35:00,4.3870,4.3870,4.3850,4.3870,3
2010-03-16,14:55:00,4.3870,4.3870,4.3870,4.3870,2
2010-03-16,15:00:00,4.3860,4.3870,4.3830,4.3830,5
2010-03-16,15:10:00,4.3870,4.3870,4.3870,4.3870,1
2010-03-16,15:15:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,15:20:00,4.3870,4.3870,4.3860,4.3860,5
2010-03-16,15:25:00,4.3840,4.3840,4.3840,4.3840,1
2010-03-16,15:30:00,4.3830,4.3830,4.3830,4.3830,4
2010-03-16,15:35:00,4.3840,4.3840,4.3840,4.3840,4
2010-03-16,15:40:00,4.3810,4.3810,4.3790,4.3790,4
2010-03-16,15:45:00,4.3830,4.3840,4.3830,4.3830,4
2010-03-16,15:50:00,4.3840,4.3900,4.3840,4.3900,109
2010-03-16,15:55:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,16:00:00,4.3880,4.3890,4.3850,4.3850,11
2010-03-16,16:05:00,4.3890,4.3900,4.3890,4.3900,40
2010-03-16,16:20:00,4.3870,4.3870,4.3850,4.3850,12
2010-03-16,16:25:00,4.3850,4.3850,4.3840,4.3840,17
2010-03-16,16:30:00,4.3850,4.3880,4.3850,4.3880,14
2010-03-16,16:40:00,4.3880,4.3880,4.3860,4.3870,3
2010-03-16,16:45:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,16:50:00,4.3880,4.3900,4.3870,4.3880,34
2010-03-16,17:00:00,4.3880,4.3900,4.3880,4.3900,19
2010-03-16,17:05:00,4.3900,4.3900,4.3880,4.3900,40
2010-03-16,17:10:00,4.3880,4.3910,4.3870,4.3870,31
2010-03-16,17:15:00,4.3860,4.3870,4.3860,4.3870,2
2010-03-16,17:20:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,17:25:00,4.3900,4.3900,4.3900,4.3900,1
2010-03-16,17:40:00,4.3900,4.3900,4.3870,4.3870,2
2010-03-16,17:45:00,4.3880,4.3910,4.3870,4.3870,9
2010-03-16,17:50:00,4.3880,4.3880,4.3880,4.3880,1
2010-03-16,17:55:00,4.3900,4.3920,4.3900,4.3900,109
2010-03-16,18:10:00,4.3920,4.3950,4.3920,4.3950,45
2010-03-16,18:15:00,4.3950,4.3980,4.3950,4.3980,32
2010-03-16,18:20:00,4.3960,4.3980,4.3940,4.3980,5
2010-03-16,18:25:00,4.3980,4.3980,4.3960,4.3960,5
2010-03-16,18:30:00,4.3950,4.3950,4.3920,4.3920,5
2010-03-16,18:35:00,4.3940,4.3940,4.3930,4.3930,5
2010-03-16,18:40:00,4.3980,4.3980,4.3980,4.3980,2
2010-03-16,18:55:00,4.3980,4.3990,4.3980,4.3990,3
2010-03-16,19:00:00,4.3980,4.3990,4.3980,4.3990,7
2010-03-16,19:05:00,4.3990,4.4010,4.3970,4.3970,8
2010-03-16,19:10:00,4.3960,4.3960,4.3950,4.3950,5
2010-03-16,19:15:00,4.3940,4.4000,4.3930,4.3990,25
2010-03-16,19:20:00,4.3980,4.3990,4.3950,4.3960,12
2010-03-16,19:25:00,4.3990,4.3990,4.3870,4.3880,103
2010-03-16,19:30:00,4.3880,4.3980,4.3870,4.3980,34
2010-03-16,19:35:00,4.3960,4.3970,4.3950,4.3970,52
2010-03-16,19:40:00,4.4000,4.4050,4.3950,4.4010,58
2010-03-16,19:45:00,4.4000,4.4050,4.3990,4.4050,79
2010-03-16,19:50:00,4.4050,4.4090,4.4020,4.4020,130
2010-03-16,19:55:00,4.4030,4.4070,4.4010,4.4020,26
2010-03-16,20:00:00,4.4010,4.4020,4.3980,4.4010,9
2010-03-16,20:05:00,4.3990,4.4000,4.3920,4.3980,41
2010-03-16,20:10:00,4.3970,4.4100,4.3970,4.4090,154
2010-03-16,20:15:00,4.4080,4.4090,4.3960,4.4080,198
2010-03-16,20:20:00,4.4080,4.4170,4.4070,4.4120,422
2010-03-16,20:25:00,4.4120,4.4190,4.4100,4.4110,224
2010-03-16,20:30:00,4.4110,4.4230,4.4110,4.4190,362
2010-03-16,20:35:00,4.4180,4.4210,4.4110,4.4150,388
2010-03-16,20:40:00,4.4150,4.4160,4.4030,4.4030,174
2010-03-16,20:45:00,4.4010,4.4010,4.3920,4.3950,262
2010-03-16,20:50:00,4.3940,4.4020,4.3900,4.4020,354
2010-03-16,20:55:00,4.4030,4.4030,4.3760,4.3810,712
2010-03-16,21:00:00,4.3810,4.3840,4.3720,4.3760,1143
2010-03-16,21:05:00,4.3750,4.3810,4.3690,4.3710,1040
2010-03-16,21:10:00,4.3720,4.3770,4.3700,4.3710,784
2010-03-16,21:15:00,4.3700,4.3710,4.3590,4.3700,1322
2010-03-16,21:20:00,4.3700,4.3710,4.3630,4.3690,427
2010-03-16,21:25:00,4.3680,4.3700,4.3650,4.3660,301
2010-03-16,21:30:00,4.3680,4.3690,4.3630,4.3650,518
2010-03-16,21:35:00,4.3650,4.3700,4.3630,4.3670,389
2010-03-16,21:40:00,4.3670,4.3710,4.3650,4.3670,363
2010-03-16,21:45:00,4.3670,4.3690,4.3660,4.3690,187
2010-03-16,21:50:00,4.3690,4.3690,4.3510,4.3530,1097
2010-03-16,21:55:00,4.3530,4.3560,4.3420,4.3450,1960
2010-03-16,22:00:00,4.3450,4.3460,4.3330,4.3430,1569
2010-03-16,22:05:00,4.3430,4.3550,4.3430,4.3500,1236
2010-03-16,22:10:00,4.3510,4.3550,4.3500,4.3530,402
2010-03-16,22:15:00,4.3530,4.3630,4.3520,4.3580,676
2010-03-16,22:20:00,4.3580,4.3600,4.3510,4.3570,346
2010-03-16,22:25:00,4.3570,4.3640,4.3490,4.3540,337
2010-03-16,22:30:00,4.3520,4.3530,4.3460,4.3520,201
2010-03-16,22:35:00,4.3510,4.3540,4.3460,4.3470,197
2010-03-16,22:40:00,4.3480,4.3490,4.3400,4.3470,693
2010-03-16,22:45:00,4.3470,4.3500,4.3410,4.3460,476
2010-03-16,22:50:00,4.3470,4.3560,4.3440,4.3550,517
2010-03-16,22:55:00,4.3540,4.3600,4.3510,4.3560,597
2010-03-16,23:00:00,4.3540,4.3570,4.3480,4.3520,425
2010-03-16,23:05:00,4.3530,4.3580,4.3500,4.3500,396
2010-03-16,23:10:00,4.3510,4.3550,4.3440,4.3450,652
2010-03-16,23:15:00,4.3450,4.3490,4.3440,4.3470,256
2010-03-16,23:20:00,4.3480,4.3520,4.3440,4.3470,341
2010-03-16,23:25:00,4.3450,4.3490,4.3420,4.3430,291
2010-03-16,23:30:00,4.3420,4.3440,4.3380,4.3410,383
2010-03-16,23:35:00,4.3430,4.3440,4.3250,4.3260,1393
2010-03-16,23:40:00,4.3250,4.3330,4.3230,4.3300,879
2010-03-16,23:45:00,4.3300,4.3380,4.3280,4.3320,427
2010-03-16,23:50:00,4.3320,4.3340,4.3280,4.3310,190
2010-03-16,23:55:00,4.3310,4.3400,4.3310,4.3310,424
2010-03-17,00:00:00,4.3310,4.3340,4.3280,4.3330,183
2010-03-17,00:05:00,4.3320,4.3410,4.3310,4.3380,354
2010-03-17,00:10:00,4.3380,4.3400,4.3320,4.3360,259
2010-03-17,00:15:00,4.3370,4.3390,4.3360,4.3390,157
2010-03-17,00:20:00,4.3390,4.3410,4.3370,4.3380,219
2010-03-17,00:25:00,4.3370,4.3370,4.3320,4.3330,236
2010-03-17,00:30:00,4.3330,4.3360,4.3320,4.3360,132
2010-03-17,00:35:00,4.3350,4.3430,4.3350,4.3420,308
2010-03-17,00:40:00,4.3420,4.3440,4.3390,4.3400,97
2010-03-17,00:45:00,4.3400,4.3470,4.3400,4.3420,533
2010-03-17,00:50:00,4.3420,4.3450,4.3370,4.3380,217
2010-03-17,00:55:00,4.3370,4.3420,4.3370,4.3380,225
2010-03-17,01:00:00,4.3390,4.3390,4.3360,4.3370,142
2010-03-17,01:05:00,4.3370,4.3440,4.3360,4.3360,171
2010-03-17,01:10:00,4.3360,4.3390,4.3360,4.3380,128
2010-03-17,01:15:00,4.3380,4.3520,4.3380,4.3510,584
2010-03-17,01:20:00,4.3510,4.3520,4.3450,4.3520,371
2010-03-17,01:25:00,4.3510,4.3510,4.3390,4.3400,236
2010-03-17,01:30:00,4.3400,4.3500,4.3400,4.3430,155
2010-03-17,01:35:00,4.3440,4.3450,4.3400,4.3410,148
2010-03-17,01:40:00,4.3410,4.3460,4.3390,4.3450,248
2010-03-17,01:45:00,4.3450,4.3560,4.3430,4.3520,721
2010-03-17,01:50:00,4.3520,4.3530,4.3430,4.3440,369
2010-03-17,01:55:00,4.3450,4.3500,4.3430,4.3490,295
2010-03-17,02:00:00,4.3500,4.3510,4.3480,4.3510,138
2010-03-17,02:05:00,4.3500,4.3620,4.3500,4.3590,457
2010-03-17,02:10:00,4.3590,4.3620,4.3490,4.3490,312
2010-03-17,02:15:00,4.3490,4.3530,4.3430,4.3440,512
2010-03-17,02:20:00,4.3430,4.3480,4.3330,4.3420,782
2010-03-17,02:25:00,4.3420,4.3490,4.3380,4.3460,1413
2010-03-17,02:30:00,4.3460,4.3510,4.3450,4.3480,237
2010-03-17,02:35:00,4.3480,4.3520,4.3480,4.3510,78
2010-03-17,02:40:00,4.3510,4.3530,4.3470,4.3530,73
2010-03-17,02:45:00,4.3530,4.3570,4.3500,4.3570,105
2010-03-17,02:50:00,4.3560,4.3590,4.3550,4.3570,129
2010-03-17,02:55:00,4.3570,4.3580,4.3550,4.3560,69
2010-03-17,03:00:00,4.3570,4.3580,4.3470,4.3560,26
2010-03-17,03:05:00,4.3550,4.3570,4.3540,4.3550,34
2010-03-17,03:10:00,4.3540,4.3540,4.3520,4.3530,36
2010-03-17,03:15:00,4.3530,4.3530,4.3500,4.3500,40
2010-03-17,03:20:00,4.3520,4.3540,4.3480,4.3500,76
2010-03-17,03:25:00,4.3510,4.3540,4.3500,4.3510,47
2010-03-17,03:30:00,4.3520,4.3520,4.3500,4.3510,34
2010-03-17,03:35:00,4.3510,4.3520,4.3500,4.3520,32
2010-03-17,03:40:00,4.3530,4.3540,4.3500,4.3530,27
2010-03-17,03:45:00,4.3510,4.3520,4.3480,4.3520,60
2010-03-17,03:50:00,4.3510,4.3510,4.3500,4.3500,18
2010-03-17,03:55:00,4.3500,4.3520,4.3480,4.3480,50
2010-03-17,04:00:00,4.3490,4.3490,4.3470,4.3480,9
2010-03-17,04:05:00,4.3480,4.3490,4.3470,4.3490,18
2010-03-17,04:10:00,4.3470,4.3490,4.3470,4.3490,30
2010-03-17,04:15:00,4.3500,4.3510,4.3490,4.3510,3
2010-03-17,04:20:00,4.3490,4.3490,4.3480,4.3480,6
2010-03-17,04:25:00,4.3490,4.3510,4.3480,4.3480,11
2010-03-17,04:30:00,4.3480,4.3490,4.3480,4.3490,10
2010-03-17,04:35:00,4.3490,4.3500,4.3470,4.3470,5
2010-03-17,04:40:00,4.3470,4.3470,4.3440,4.3450,27
2010-03-17,04:45:00,4.3440,4.3440,4.3410,4.3420,12
2010-03-17,04:50:00,4.3420,4.3420,4.3400,4.3400,63
2010-03-17,04:55:00,4.3410,4.3420,4.3320,4.3350,34
2010-03-17,05:00:00,4.3350,4.3370,4.3350,4.3350,4
2010-03-17,05:05:00,4.3340,4.3360,4.3340,4.3360,3
2010-03-17,05:10:00,4.3360,4.3380,4.3350,4.3370,21
2010-03-17,05:15:00,4.3470,4.3470,4.3470,4.3470,1
2010-03-17,06:00:00,4.3340,4.3420,4.3340,4.3420,5
2010-03-17,06:05:00,4.3430,4.3430,4.3370,4.3370,5
2010-03-17,06:10:00,4.3390,4.3390,4.3390,4.3390,2
2010-03-17,06:20:00,4.3400,4.3400,4.3400,4.3400,1
2010-03-17,06:25:00,4.3400,4.3400,4.3400,4.3400,1
2010-03-17,06:30:00,4.3400,4.3420,4.3400,4.3420,3
2010-03-17,06:50:00,4.3430,4.3430,4.3430,4.3430,1
2010-03-17,07:05:00,4.3420,4.3420,4.3390,4.3400,5
2010-03-17,07:10:00,4.3400,4.3400,4.3400,4.3400,2
2010-03-17,07:15:00,4.3430,4.3430,4.3430,4.3430,1
2010-03-17,07:50:00,4.3430,4.3430,4.3430,4.3430,1
2010-03-17,07:55:00,4.3440,4.3440,4.3440,4.3440,2
2010-03-17,08:40:00,4.3400,4.3400,4.3370,4.3370,14
2010-03-17,09:15:00,4.3450,4.3610,4.3450,4.3590,53
2010-03-17,09:30:00,4.3590,4.3660,4.3580,4.3640,35
2010-03-17,09:35:00,4.3630,4.3630,4.3630,4.3630,10
2010-03-17,09:40:00,4.3620,4.3620,4.3620,4.3620,2
2010-03-17,09:45:00,4.3570,4.3620,4.3570,4.3620,8
2010-03-17,09:50:00,4.3630,4.3630,4.3630,4.3630,1
2010-03-17,09:55:00,4.3620,4.3620,4.3620,4.3620,2
2010-03-17,10:05:00,4.3620,4.3620,4.3600,4.3600,21
2010-03-17,10:15:00,4.3610,4.3610,4.3570,4.3570,10
2010-03-17,10:25:00,4.3570,4.3610,4.3560,4.3600,41
2010-03-17,10:30:00,4.3620,4.3650,4.3620,4.3650,17
2010-03-17,10:35:00,4.3670,4.3670,4.3630,4.3630,3
2010-03-17,10:40:00,4.3630,4.3670,4.3630,4.3640,15
2010-03-17,10:45:00,4.3660,4.3680,4.3630,4.3680,8
2010-03-17,10:50:00,4.3640,4.3640,4.3640,4.3640,1
2010-03-17,10:55:00,4.3650,4.3650,4.3650,4.3650,2
2010-03-17,11:05:00,4.3640,4.3640,4.3640,4.3640,10
2010-03-17,11:10:00,4.3640,4.3640,4.3620,4.3620,15
2010-03-17,11:15:00,4.3610,4.3610,4.3610,4.3610,1
2010-03-17,11:30:00,4.3630,4.3650,4.3630,4.3650,2
2010-03-17,11:40:00,4.3650,4.3660,4.3650,4.3660,2
2010-03-17,11:45:00,4.3620,4.3620,4.3620,4.3620,1
2010-03-17,11:50:00,4.3650,4.3650,4.3650,4.3650,1
2010-03-17,11:55:00,4.3660,4.3660,4.3630,4.3630,10
2010-03-17,12:20:00,4.3580,4.3580,4.3570,4.3570,4
2010-03-17,12:30:00,4.3630,4.3630,4.3630,4.3630,2
2010-03-17,12:35:00,4.3650,4.3660,4.3640,4.3660,3
2010-03-17,12:40:00,4.3660,4.3660,4.3660,4.3660,1
2010-03-17,12:45:00,4.3650,4.3650,4.3640,4.3640,2
2010-03-17,12:50:00,4.3630,4.3640,4.3610,4.3640,4
2010-03-17,13:00:00,4.3620,4.3620,4.3600,4.3600,2
2010-03-17,13:05:00,4.3610,4.3610,4.3610,4.3610,2
2010-03-17,13:10:00,4.3600,4.3600,4.3600,4.3600,1
2010-03-17,13:15:00,4.3620,4.3660,4.3620,4.3660,3
2010-03-17,13:20:00,4.3620,4.3620,4.3620,4.3620,1
2010-03-17,13:25:00,4.3640,4.3640,4.3640,4.3640,1
2010-03-17,13:35:00,4.3640,4.3640,4.3640,4.3640,2
2010-03-17,13:45:00,4.3640,4.3660,4.3640,4.3660,2
2010-03-17,13:50:00,4.3650,4.3650,4.3650,4.3650,1
2010-03-17,13:55:00,4.3660,4.3660,4.3660,4.3660,1
2010-03-17,14:10:00,4.3650,4.3650,4.3650,4.3650,1
2010-03-17,14:35:00,4.3640,4.3650,4.3640,4.3650,2
2010-03-17,14:45:00,4.3660,4.3660,4.3660,4.3660,1
2010-03-17,14:50:00,4.3660,4.3660,4.3660,4.3660,1
2010-03-17,14:55:00,4.3660,4.3660,4.3660,4.3660,1
2010-03-17,15:00:00,4.3670,4.3670,4.3660,4.3670,13
2010-03-17,15:05:00,4.3660,4.3660,4.3660,4.3660,2
2010-03-17,15:15:00,4.3660,4.3660,4.3660,4.3660,2
2010-03-17,15:20:00,4.3670,4.3670,4.3600,4.3630,10
2010-03-17,15:30:00,4.3600,4.3600,4.3550,4.3550,13
2010-03-17,15:40:00,4.3590,4.3590,4.3570,4.3570,2
2010-03-17,15:45:00,4.3560,4.3560,4.3550,4.3560,6
2010-03-17,15:50:00,4.3560,4.3560,4.3540,4.3540,4
2010-03-17,16:00:00,4.3590,4.3590,4.3590,4.3590,2
2010-03-17,16:05:00,4.3590,4.3590,4.3590,4.3590,1
2010-03-17,16:10:00,4.3560,4.3570,4.3560,4.3570,2
2010-03-17,16:20:00,4.3540,4.3580,4.3540,4.3580,5
2010-03-17,16:30:00,4.3560,4.3560,4.3560,4.3560,1
2010-03-17,16:45:00,4.3550,4.3560,4.3550,4.3550,3
2010-03-17,16:50:00,4.3550,4.3560,4.3530,4.3530,12
2010-03-17,16:55:00,4.3550,4.3550,4.3550,4.3550,7
2010-03-17,17:00:00,4.3520,4.3520,4.3310,4.3320,102
2010-03-17,17:05:00,4.3360,4.3390,4.3310,4.3330,22
2010-03-17,17:10:00,4.3360,4.3370,4.3320,4.3330,15
2010-03-17,17:15:00,4.3380,4.3440,4.3380,4.3440,7
2010-03-17,17:20:00,4.3440,4.3470,4.3440,4.3460,3
2010-03-17,17:25:00,4.3460,4.3460,4.3460,4.3460,1
2010-03-17,17:30:00,4.3480,4.3520,4.3460,4.3520,3
2010-03-17,17:35:00,4.3520,4.3520,4.3520,4.3520,1
2010-03-17,17:40:00,4.3530,4.3530,4.3530,4.3530,1
2010-03-17,17:45:00,4.3550,4.3550,4.3530,4.3530,3
2010-03-17,17:50:00,4.3530,4.3540,4.3520,4.3530,18
2010-03-17,17:55:00,4.3530,4.3530,4.3480,4.3480,7
2010-03-17,18:00:00,4.3480,4.3500,4.3480,4.3500,11
2010-03-17,18:10:00,4.3490,4.3500,4.3490,4.3500,2
2010-03-17,18:20:00,4.3510,4.3510,4.3490,4.3500,4
2010-03-17,18:25:00,4.3520,4.3520,4.3520,4.3520,1
2010-03-17,18:30:00,4.3520,4.3520,4.3510,4.3510,4
2010-03-17,18:35:00,4.3500,4.3510,4.3500,4.3510,11
2010-03-17,18:40:00,4.3500,4.3500,4.3490,4.3490,4
2010-03-17,18:45:00,4.3500,4.3500,4.3410,4.3450,40
2010-03-17,18:50:00,4.3400,4.3400,4.3330,4.3360,59
2010-03-17,18:55:00,4.3360,4.3410,4.3360,4.3410,2
2010-03-17,19:00:00,4.3400,4.3400,4.3400,4.3400,1
2010-03-17,19:05:00,4.3380,4.3400,4.3340,4.3400,14
2010-03-17,19:10:00,4.3360,4.3360,4.3340,4.3340,6
2010-03-17,19:15:00,4.3340,4.3340,4.3250,4.3270,29
2010-03-17,19:20:00,4.3250,4.3270,4.3160,4.3210,120
2010-03-17,19:25:00,4.3200,4.3220,4.3150,4.3150,81
2010-03-17,19:30:00,4.3160,4.3190,4.3110,4.3140,72
2010-03-17,19:35:00,4.3190,4.3220,4.3160,4.3200,40
2010-03-17,19:40:00,4.3220,4.3220,4.3160,4.3200,22
2010-03-17,19:45:00,4.3220,4.3220,4.3200,4.3220,29
2010-03-17,19:50:00,4.3240,4.3270,4.3220,4.3250,33
2010-03-17,19:55:00,4.3250,4.3270,4.3240,4.3250,32
2010-03-17,20:00:00,4.3230,4.3360,4.3220,4.3350,92
2010-03-17,20:05:00,4.3350,4.3360,4.3150,4.3250,95
2010-03-17,20:10:00,4.3270,4.3350,4.3250,4.3350,141
2010-03-17,20:15:00,4.3340,4.3350,4.3170,4.3200,116
2010-03-17,20:20:00,4.3220,4.3260,4.3220,4.3260,61
2010-03-17,20:25:00,4.3250,4.3250,4.3200,4.3240,48
2010-03-17,20:30:00,4.3240,4.3390,4.3220,4.3320,327
2010-03-17,20:35:00,4.3320,4.3320,4.3270,4.3270,155
2010-03-17,20:40:00,4.3280,4.3280,4.3130,4.3180,205
2010-03-17,20:45:00,4.3180,4.3180,4.3110,4.3170,325
2010-03-17,20:50:00,4.3170,4.3190,4.3120,4.3150,363
2010-03-17,20:55:00,4.3150,4.3180,4.3120,4.3150,354
2010-03-17,21:00:00,4.3140,4.3190,4.3030,4.3100,1636
2010-03-17,21:05:00,4.3100,4.3150,4.3060,4.3150,1039
2010-03-17,21:10:00,4.3150,4.3160,4.3050,4.3070,480
2010-03-17,21:15:00,4.3070,4.3170,4.3060,4.3100,596
2010-03-17,21:20:00,4.3090,4.3150,4.3070,4.3070,529
2010-03-17,21:25:00,4.3080,4.3170,4.3080,4.3150,371
2010-03-17,21:30:00,4.3150,4.3190,4.2800,4.2880,2524
2010-03-17,21:35:00,4.2890,4.2940,4.2840,4.2870,1163
2010-03-17,21:40:00,4.2880,4.2900,4.2840,4.2870,593
2010-03-17,21:45:00,4.2880,4.2960,4.2860,4.2910,515
2010-03-17,21:50:00,4.2920,4.2930,4.2910,4.2920,234
2010-03-17,21:55:00,4.2930,4.2950,4.2920,4.2950,186
2010-03-17,22:00:00,4.2930,4.3030,4.2920,4.2940,739
2010-03-17,22:05:00,4.2940,4.2970,4.2910,4.2960,285
2010-03-17,22:10:00,4.2960,4.2970,4.2910,4.2950,276
2010-03-17,22:15:00,4.2950,4.2960,4.2910,4.2940,127
2010-03-17,22:20:00,4.2930,4.2960,4.2930,4.2940,95
2010-03-17,22:25:00,4.2940,4.2970,4.2930,4.2960,194
2010-03-17,22:30:00,4.2950,4.3040,4.2930,4.3010,476
2010-03-17,22:35:00,4.3030,4.3130,4.3010,4.3100,690
2010-03-17,22:40:00,4.3110,4.3110,4.3050,4.3050,153
2010-03-17,22:45:00,4.3060,4.3060,4.2900,4.2920,558
2010-03-17,22:50:00,4.2930,4.3020,4.2910,4.3020,330
2010-03-17,22:55:00,4.3020,4.3060,4.2950,4.2980,681
2010-03-17,23:00:00,4.2970,4.3040,4.2970,4.3030,442
2010-03-17,23:05:00,4.3020,4.3020,4.2970,4.2970,133
2010-03-17,23:10:00,4.2960,4.2980,4.2930,4.2950,93
2010-03-17,23:15:00,4.2950,4.2990,4.2920,4.2970,335
2010-03-17,23:20:00,4.2980,4.3020,4.2970,4.3000,409
2010-03-17,23:25:00,4.2990,4.3000,4.2960,4.2980,103
2010-03-17,23:30:00,4.2990,4.3000,4.2880,4.2880,397
2010-03-17,23:35:00,4.2880,4.2920,4.2860,4.2910,254
2010-03-17,23:40:00,4.2910,4.2910,4.2840,4.2880,566
2010-03-17,23:45:00,4.2870,4.2930,4.2870,4.2870,619
2010-03-17,23:50:00,4.2880,4.2960,4.2870,4.2920,457
2010-03-17,23:55:00,4.2910,4.2980,4.2910,4.2950,178
2010-03-18,00:00:00,4.2940,4.2980,4.2930,4.2980,131
2010-03-18,00:05:00,4.2980,4.3080,4.2980,4.3010,677
2010-03-18,00:10:00,4.3030,4.3030,4.2930,4.2930,191
2010-03-18,00:15:00,4.2930,4.2980,4.2920,4.2930,144
2010-03-18,00:20:00,4.2940,4.3000,4.2930,4.2990,459
2010-03-18,00:25:00,4.2990,4.3040,4.2990,4.3010,358
2010-03-18,00:30:00,4.3010,4.3070,4.3010,4.3050,244
2010-03-18,00:35:00,4.3030,4.3070,4.3000,4.3060,287
2010-03-18,00:40:00,4.3060,4.3110,4.3020,4.3020,304
2010-03-18,00:45:00,4.3050,4.3080,4.3010,4.3050,124
2010-03-18,00:50:00,4.3050,4.3060,4.2950,4.2980,115
2010-03-18,00:55:00,4.2980,4.3050,4.2980,4.3020,148
2010-03-18,01:00:00,4.3020,4.3030,4.2980,4.3000,108
2010-03-18,01:05:00,4.3000,4.3060,4.2990,4.3040,171
2010-03-18,01:10:00,4.3030,4.3060,4.3000,4.3000,250
2010-03-18,01:15:00,4.3010,4.3010,4.2980,4.2990,70
2010-03-18,01:20:00,4.3000,4.3020,4.2970,4.3010,210
2010-03-18,01:25:00,4.3010,4.3030,4.3000,4.3030,229
2010-03-18,01:30:00,4.3020,4.3030,4.3000,4.3020,159
2010-03-18,01:35:00,4.3020,4.3040,4.3000,4.3000,183
2010-03-18,01:40:00,4.3010,4.3040,4.3000,4.3030,156
2010-03-18,01:45:00,4.3020,4.3050,4.3020,4.3030,129
2010-03-18,01:50:00,4.3040,4.3040,4.3010,4.3030,108
2010-03-18,01:55:00,4.3020,4.3040,4.2900,4.2950,569
2010-03-18,02:00:00,4.2950,4.2950,4.2890,4.2910,245
2010-03-18,02:05:00,4.2910,4.2950,4.2870,4.2890,396
2010-03-18,02:10:00,4.2870,4.2900,4.2860,4.2900,208
2010-03-18,02:15:00,4.2890,4.2900,4.2860,4.2890,193
2010-03-18,02:20:00,4.2880,4.3040,4.2880,4.3020,846
2010-03-18,02:25:00,4.3010,4.3070,4.2940,4.2960,1904
2010-03-18,02:30:00,4.2970,4.2990,4.2950,4.2970,550
2010-03-18,02:35:00,4.2970,4.3030,4.2960,4.2980,246
2010-03-18,02:40:00,4.2980,4.3020,4.2960,4.2990,183
2010-03-18,02:45:00,4.2990,4.3030,4.2990,4.3010,257
2010-03-18,02:50:00,4.3010,4.3030,4.2990,4.3010,138
2010-03-18,02:55:00,4.3000,4.3030,4.2970,4.3030,123
2010-03-18,03:00:00,4.2980,4.3000,4.2970,4.2990,89
2010-03-18,03:05:00,4.2980,4.3000,4.2960,4.2970,65
2010-03-18,03:10:00,4.2980,4.3000,4.2970,4.3000,24
2010-03-18,03:15:00,4.3000,4.3020,4.2970,4.2980,118
2010-03-18,03:20:00,4.2980,4.2980,4.2970,4.2970,28
2010-03-18,03:25:00,4.2970,4.2990,4.2970,4.2970,28
2010-03-18,03:30:00,4.2980,4.3000,4.2940,4.2950,136
2010-03-18,03:35:00,4.2950,4.2960,4.2950,4.2950,15
2010-03-18,03:40:00,4.2950,4.2950,4.2910,4.2910,37
2010-03-18,03:45:00,4.2930,4.2950,4.2890,4.2910,56
2010-03-18,03:50:00,4.2900,4.2940,4.2900,4.2900,14
2010-03-18,03:55:00,4.2900,4.2930,4.2880,4.2910,64
2010-03-18,04:00:00,4.2920,4.2920,4.2860,4.2860,46
2010-03-18,04:05:00,4.2870,4.2890,4.2860,4.2890,23
2010-03-18,04:10:00,4.2870,4.2890,4.2870,4.2880,6
2010-03-18,04:15:00,4.2880,4.2900,4.2880,4.2900,9
2010-03-18,04:20:00,4.2880,4.2880,4.2870,4.2870,15
2010-03-18,04:25:00,4.2890,4.2890,4.2870,4.2870,6
2010-03-18,04:30:00,4.2880,4.2880,4.2860,4.2860,2
2010-03-18,04:35:00,4.2880,4.2930,4.2880,4.2930,23
2010-03-18,04:40:00,4.2930,4.2940,4.2900,4.2900,22
2010-03-18,04:45:00,4.3030,4.3030,4.2870,4.2890,4
2010-03-18,04:50:00,4.2900,4.2900,4.2870,4.2870,8
2010-03-18,04:55:00,4.2910,4.2910,4.2910,4.2910,2
2010-03-18,05:00:00,4.2890,4.2920,4.2890,4.2910,5
2010-03-18,05:05:00,4.2900,4.2910,4.2900,4.2910,3
2010-03-18,05:10:00,4.2920,4.2920,4.2920,4.2920,1
2010-03-18,05:15:00,4.3030,4.3030,4.3030,4.3030,1
2010-03-18,06:00:00,4.2890,4.2900,4.2840,4.2840,29
2010-03-18,06:05:00,4.2850,4.2860,4.2850,4.2850,3
2010-03-18,06:10:00,4.2860,4.2860,4.2860,4.2860,1
2010-03-18,06:15:00,4.2860,4.2860,4.2840,4.2840,17
2010-03-18,06:20:00,4.2860,4.2870,4.2840,4.2870,25
2010-03-18,06:25:00,4.2840,4.2870,4.2840,4.2860,16
2010-03-18,06:30:00,4.2870,4.2870,4.2870,4.2870,3
2010-03-18,06:35:00,4.2870,4.2870,4.2870,4.2870,2
2010-03-18,06:50:00,4.2870,4.2870,4.2870,4.2870,6
2010-03-18,07:00:00,4.2870,4.2870,4.2870,4.2870,1
2010-03-18,07:05:00,4.2870,4.2870,4.2870,4.2870,1
2010-03-18,07:10:00,4.2860,4.2870,4.2850,4.2850,14
2010-03-18,07:15:00,4.2850,4.2850,4.2850,4.2850,2
2010-03-18,07:20:00,4.2870,4.2870,4.2870,4.2870,10
2010-03-18,07:25:00,4.2870,4.2870,4.2870,4.2870,2
2010-03-18,07:30:00,4.2860,4.2860,4.2850,4.2850,3
2010-03-18,07:40:00,4.2850,4.2850,4.2850,4.2850,2
2010-03-18,07:55:00,4.2840,4.2840,4.2840,4.2840,2
2010-03-18,08:00:00,4.2860,4.2870,4.2860,4.2870,4
2010-03-18,08:10:00,4.2850,4.2850,4.2850,4.2850,1
2010-03-18,08:35:00,4.2870,4.2870,4.2870,4.2870,1
2010-03-18,09:10:00,4.2870,4.2870,4.2870,4.2870,8
2010-03-18,09:25:00,4.2870,4.2870,4.2870,4.2870,1
2010-03-18,09:35:00,4.2870,4.2870,4.2870,4.2870,5
2010-03-18,09:40:00,4.2870,4.2870,4.2870,4.2870,1
2010-03-18,09:45:00,4.2860,4.2870,4.2860,4.2870,2
2010-03-18,09:50:00,4.2860,4.2860,4.2860,4.2860,1
2010-03-18,09:55:00,4.2850,4.2860,4.2850,4.2860,3
2010-03-18,10:05:00,4.2890,4.2890,4.2890,4.2890,1
2010-03-18,10:20:00,4.2890,4.2890,4.2890,4.2890,2
2010-03-18,10:25:00,4.2850,4.2910,4.2820,4.2910,9
2010-03-18,10:35:00,4.2890,4.2890,4.2890,4.2890,1
2010-03-18,10:40:00,4.2850,4.2850,4.2850,4.2850,1
2010-03-18,10:45:00,4.2890,4.2890,4.2890,4.2890,1
2010-03-18,10:50:00,4.2890,4.2890,4.2890,4.2890,1
2010-03-18,10:55:00,4.2890,4.2890,4.2850,4.2850,4
2010-03-18,11:00:00,4.2830,4.2850,4.2820,4.2850,10
2010-03-18,11:10:00,4.2830,4.2830,4.2660,4.2660,223
2010-03-18,11:15:00,4.2670,4.2670,4.2620,4.2640,38
2010-03-18,11:20:00,4.2650,4.2660,4.2600,4.2660,120
2010-03-18,11:25:00,4.2680,4.2680,4.2650,4.2660,3
2010-03-18,11:30:00,4.2650,4.2670,4.2620,4.2670,9
2010-03-18,11:35:00,4.2670,4.2670,4.2670,4.2670,1
2010-03-18,11:40:00,4.2630,4.2630,4.2630,4.2630,2
2010-03-18,11:50:00,4.2630,4.2680,4.2630,4.2680,2
2010-03-18,11:55:00,4.2680,4.2680,4.2680,4.2680,2
2010-03-18,12:15:00,4.2680,4.2680,4.2680,4.2680,1
2010-03-18,12:25:00,4.2710,4.2720,4.2710,4.2720,3
2010-03-18,12:30:00,4.2720,4.2720,4.2680,4.2680,4
2010-03-18,12:35:00,4.2700,4.2700,4.2700,4.2700,1
2010-03-18,12:40:00,4.2720,4.2720,4.2720,4.2720,2
2010-03-18,12:45:00,4.2720,4.2720,4.2720,4.2720,2
2010-03-18,12:50:00,4.2720,4.2720,4.2720,4.2720,1
2010-03-18,12:55:00,4.2710,4.2710,4.2710,4.2710,2
2010-03-18,13:00:00,4.2700,4.2720,4.2700,4.2720,2
2010-03-18,13:10:00,4.2700,4.2700,4.2700,4.2700,2
2010-03-18,13:15:00,4.2680,4.2680,4.2680,4.2680,3
2010-03-18,13:25:00,4.2680,4.2680,4.2680,4.2680,1
2010-03-18,13:45:00,4.2670,4.2670,4.2660,4.2660,4
2010-03-18,13:50:00,4.2650,4.2650,4.2650,4.2650,3
2010-03-18,13:55:00,4.2650,4.2670,4.2650,4.2670,3
2010-03-18,14:05:00,4.2680,4.2680,4.2650,4.2650,3
2010-03-18,14:20:00,4.2680,4.2680,4.2680,4.2680,3
2010-03-18,14:25:00,4.2690,4.2690,4.2690,4.2690,1
2010-03-18,14:30:00,4.2690,4.2690,4.2690,4.2690,1
2010-03-18,14:35:00,4.2690,4.2700,4.2690,4.2700,3
2010-03-18,14:55:00,4.2680,4.2680,4.2660,4.2670,7
2010-03-18,15:00:00,4.2640,4.2650,4.2640,4.2650,6
2010-03-18,15:05:00,4.2650,4.2650,4.2600,4.2600,35
2010-03-18,15:10:00,4.2600,4.2600,4.2580,4.2590,40
2010-03-18,15:15:00,4.2600,4.2600,4.2580,4.2600,6
2010-03-18,15:20:00,4.2590,4.2590,4.2590,4.2590,2
2010-03-18,15:25:00,4.2590,4.2590,4.2580,4.2580,5
2010-03-18,15:30:00,4.2580,4.2580,4.2560,4.2560,32
2010-03-18,15:35:00,4.2580,4.2580,4.2580,4.2580,2
2010-03-18,15:40:00,4.2570,4.2580,4.2560,4.2580,9
2010-03-18,15:45:00,4.2590,4.2590,4.2590,4.2590,2
2010-03-18,15:55:00,4.2620,4.2620,4.2620,4.2620,1
2010-03-18,16:00:00,4.2630,4.2630,4.2630,4.2630,1
2010-03-18,16:05:00,4.2670,4.2670,4.2670,4.2670,1
2010-03-18,16:10:00,4.2670,4.2720,4.2660,4.2690,17
2010-03-18,16:15:00,4.2630,4.2630,4.2630,4.2630,4
2010-03-18,16:25:00,4.2680,4.2700,4.2680,4.2700,3
2010-03-18,16:40:00,4.2690,4.2690,4.2690,4.2690,1
2010-03-18,16:45:00,4.2700,4.2700,4.2670,4.2670,2
2010-03-18,16:55:00,4.2670,4.2670,4.2670,4.2670,2
2010-03-18,17:00:00,4.2670,4.2730,4.2650,4.2730,20
2010-03-18,17:05:00,4.2660,4.2660,4.2650,4.2650,2
2010-03-18,17:10:00,4.2640,4.2670,4.2630,4.2670,4
2010-03-18,17:20:00,4.2690,4.2690,4.2690,4.2690,1
2010-03-18,17:25:00,4.2690,4.2690,4.2690,4.2690,2
2010-03-18,17:30:00,4.2680,4.2680,4.2680,4.2680,1
2010-03-18,17:35:00,4.2670,4.2670,4.2670,4.2670,1
2010-03-18,17:45:00,4.2680,4.2680,4.2680,4.2680,4
2010-03-18,17:50:00,4.2690,4.2690,4.2690,4.2690,1
2010-03-18,17:55:00,4.2660,4.2660,4.2570,4.2650,18
2010-03-18,18:00:00,4.2640,4.2640,4.2620,4.2620,12
2010-03-18,18:05:00,4.2630,4.2630,4.2630,4.2630,1
2010-03-18,18:10:00,4.2630,4.2630,4.2610,4.2610,8
2010-03-18,18:15:00,4.2640,4.2640,4.2640,4.2640,1
2010-03-18,18:20:00,4.2640,4.2640,4.2620,4.2630,11
2010-03-18,18:25:00,4.2650,4.2650,4.2630,4.2640,5
2010-03-18,18:30:00,4.2620,4.2660,4.2610,4.2610,10
2010-03-18,18:35:00,4.2620,4.2620,4.2620,4.2620,3
2010-03-18,18:40:00,4.2640,4.2700,4.2600,4.2620,39
2010-03-18,18:45:00,4.2640,4.2640,4.2620,4.2640,10
2010-03-18,18:50:00,4.2640,4.2640,4.2620,4.2630,4
2010-03-18,18:55:00,4.2630,4.2630,4.2630,4.2630,1
2010-03-18,19:00:00,4.2620,4.2620,4.2550,4.2560,78
2010-03-18,19:05:00,4.2570,4.2630,4.2570,4.2620,20
2010-03-18,19:10:00,4.2650,4.2700,4.2650,4.2680,16
2010-03-18,19:15:00,4.2660,4.2670,4.2660,4.2670,2
2010-03-18,19:20:00,4.2630,4.2670,4.2510,4.2560,46
2010-03-18,19:25:00,4.2550,4.2600,4.2550,4.2600,11
2010-03-18,19:30:00,4.2580,4.2590,4.2520,4.2560,35
2010-03-18,19:35:00,4.2550,4.2590,4.2530,4.2590,16
2010-03-18,19:40:00,4.2600,4.2720,4.2570,4.2640,48
2010-03-18,19:45:00,4.2670,4.2690,4.2520,4.2520,37
2010-03-18,19:50:00,4.2540,4.2620,4.2540,4.2620,8
2010-03-18,19:55:00,4.2570,4.2610,4.2570,4.2570,8
2010-03-18,20:00:00,4.2560,4.2590,4.2520,4.2570,57
2010-03-18,20:05:00,4.2560,4.2560,4.2410,4.2460,424
2010-03-18,20:10:00,4.2490,4.2550,4.2490,4.2520,74
2010-03-18,20:15:00,4.2510,4.2570,4.2510,4.2540,66
2010-03-18,20:20:00,4.2540,4.2590,4.2530,4.2570,53
2010-03-18,20:25:00,4.2580,4.2660,4.2560,4.2610,124
2010-03-18,20:30:00,4.2630,4.2650,4.2580,4.2580,112
2010-03-18,20:35:00,4.2590,4.2640,4.2590,4.2590,275
2010-03-18,20:40:00,4.2580,4.2580,4.2470,4.2540,253
2010-03-18,20:45:00,4.2540,4.2590,4.2520,4.2540,176
2010-03-18,20:50:00,4.2540,4.2610,4.2530,4.2610,239
2010-03-18,20:55:00,4.2620,4.2640,4.2590,4.2600,253
2010-03-18,21:00:00,4.2600,4.2660,4.2550,4.2650,839
2010-03-18,21:05:00,4.2650,4.2650,4.2550,4.2600,311
2010-03-18,21:10:00,4.2610,4.2760,4.2590,4.2720,575
2010-03-18,21:15:00,4.2710,4.2750,4.2620,4.2690,435
2010-03-18,21:20:00,4.2690,4.2890,4.2650,4.2830,968
2010-03-18,21:25:00,4.2830,4.2920,4.2800,4.2820,915
2010-03-18,21:30:00,4.2810,4.2830,4.2750,4.2790,331
2010-03-18,21:35:00,4.2780,4.2810,4.2670,4.2680,442
2010-03-18,21:40:00,4.2690,4.2710,4.2630,4.2640,365
2010-03-18,21:45:00,4.2640,4.2650,4.2460,4.2510,1116
2010-03-18,21:50:00,4.2520,4.2550,4.2430,4.2500,840
2010-03-18,21:55:00,4.2510,4.2570,4.2510,4.2560,348
2010-03-18,22:00:00,4.2570,4.2630,4.2560,4.2620,351
2010-03-18,22:05:00,4.2620,4.2630,4.2570,4.2600,249
2010-03-18,22:10:00,4.2600,4.2630,4.2490,4.2530,642
2010-03-18,22:15:00,4.2530,4.2560,4.2340,4.2410,2048
2010-03-18,22:20:00,4.2410,4.2500,4.2370,4.2400,699
2010-03-18,22:25:00,4.2420,4.2430,4.2270,4.2370,1132
2010-03-18,22:30:00,4.2360,4.2360,4.1210,4.1440,12085
2010-03-18,22:35:00,4.1450,4.1560,4.1220,4.1220,2832
2010-03-18,22:40:00,4.1220,4.1410,4.1150,4.1340,2719
2010-03-18,22:45:00,4.1340,4.1390,4.1270,4.1310,1430
2010-03-18,22:50:00,4.1310,4.1480,4.1310,4.1390,1698
2010-03-18,22:55:00,4.1390,4.1450,4.1350,4.1360,1242
2010-03-18,23:00:00,4.1360,4.1400,4.1270,4.1270,829
2010-03-18,23:05:00,4.1280,4.1320,4.0960,4.1070,3268
2010-03-18,23:10:00,4.1060,4.1110,4.0990,4.1080,1508
2010-03-18,23:15:00,4.1090,4.1180,4.1070,4.1170,997
2010-03-18,23:20:00,4.1170,4.1210,4.1130,4.1170,633
2010-03-18,23:25:00,4.1170,4.1210,4.1070,4.1130,762
2010-03-18,23:30:00,4.1120,4.1130,4.0870,4.0920,1595
2010-03-18,23:35:00,4.0920,4.0990,4.0910,4.0970,930
2010-03-18,23:40:00,4.0970,4.0970,4.0930,4.0940,292
2010-03-18,23:45:00,4.0940,4.0970,4.0920,4.0950,407
2010-03-18,23:50:00,4.0940,4.0990,4.0940,4.0960,540
2010-03-18,23:55:00,4.0960,4.1010,4.0910,4.0960,1004
2010-03-19,00:00:00,4.0960,4.0980,4.0640,4.0660,2022
2010-03-19,00:05:00,4.0650,4.0830,4.0640,4.0790,1633
2010-03-19,00:10:00,4.0780,4.0830,4.0730,4.0750,394
2010-03-19,00:15:00,4.0750,4.0840,4.0700,4.0780,859
2010-03-19,00:20:00,4.0790,4.0840,4.0610,4.0660,1107
2010-03-19,00:25:00,4.0670,4.0680,4.0620,4.0650,726
2010-03-19,00:30:00,4.0650,4.0660,4.0540,4.0620,869
2010-03-19,00:35:00,4.0620,4.0740,4.0600,4.0700,832
2010-03-19,00:40:00,4.0680,4.0730,4.0670,4.0720,665
2010-03-19,00:45:00,4.0720,4.0750,4.0660,4.0700,1016
2010-03-19,00:50:00,4.0710,4.0730,4.0700,4.0710,187
2010-03-19,00:55:00,4.0700,4.0740,4.0630,4.0730,599
2010-03-19,01:00:00,4.0730,4.0790,4.0690,4.0770,655
2010-03-19,01:05:00,4.0780,4.0870,4.0770,4.0830,1198
2010-03-19,01:10:00,4.0820,4.1080,4.0810,4.1020,1850
2010-03-19,01:15:00,4.1010,4.1200,4.1010,4.1080,1627
2010-03-19,01:20:00,4.1070,4.1090,4.1000,4.1010,606
2010-03-19,01:25:00,4.1020,4.1020,4.0890,4.0900,558
2010-03-19,01:30:00,4.0890,4.0930,4.0890,4.0920,175
2010-03-19,01:35:00,4.0930,4.0960,4.0910,4.0950,247
2010-03-19,01:40:00,4.0950,4.1050,4.0940,4.1030,456
2010-03-19,01:45:00,4.1030,4.1050,4.0950,4.0980,665
2010-03-19,01:50:00,4.0990,4.1030,4.0980,4.1000,283
2010-03-19,01:55:00,4.1010,4.1090,4.0980,4.1090,292
2010-03-19,02:00:00,4.1080,4.1130,4.0990,4.1030,683
2010-03-19,02:05:00,4.1030,4.1100,4.1000,4.1080,313
2010-03-19,02:10:00,4.1090,4.1190,4.1060,4.1160,522
2010-03-19,02:15:00,4.1170,4.1280,4.1100,4.1130,1896
2010-03-19,02:20:00,4.1130,4.1250,4.1110,4.1180,969
2010-03-19,02:25:00,4.1190,4.1200,4.0750,4.0780,4238
2010-03-19,02:30:00,4.0800,4.1000,4.0780,4.0980,1164
2010-03-19,02:35:00,4.0970,4.0970,4.0850,4.0910,495
2010-03-19,02:40:00,4.0920,4.0960,4.0920,4.0960,86
2010-03-19,02:45:00,4.0960,4.0960,4.0930,4.0930,208
2010-03-19,02:50:00,4.0940,4.0940,4.0910,4.0940,50
2010-03-19,02:55:00,4.0930,4.0940,4.0910,4.0910,117
2010-03-19,03:00:00,4.0910,4.0910,4.0850,4.0900,267
2010-03-19,03:05:00,4.0900,4.0920,4.0850,4.0880,224
2010-03-19,03:10:00,4.0870,4.0900,4.0850,4.0880,105
2010-03-19,03:15:00,4.0880,4.0920,4.0860,4.0890,167
2010-03-19,03:20:00,4.0890,4.0970,4.0890,4.0950,73
2010-03-19,03:25:00,4.0940,4.0960,4.0920,4.0940,33
2010-03-19,03:30:00,4.0940,4.0950,4.0930,4.0950,25
2010-03-19,03:35:00,4.0940,4.0940,4.0890,4.0890,17
2010-03-19,03:40:00,4.0890,4.0930,4.0890,4.0910,62
2010-03-19,03:45:00,4.0920,4.0920,4.0830,4.0860,66
2010-03-19,03:50:00,4.0880,4.0880,4.0830,4.0850,57
2010-03-19,03:55:00,4.0850,4.0860,4.0840,4.0850,124
2010-03-19,04:00:00,4.0840,4.0900,4.0820,4.0880,58
2010-03-19,04:05:00,4.0880,4.0890,4.0860,4.0860,9
2010-03-19,04:10:00,4.0860,4.0900,4.0860,4.0890,41
2010-03-19,04:15:00,4.0880,4.0950,4.0840,4.0880,62
2010-03-19,04:20:00,4.0870,4.0930,4.0870,4.0920,19
2010-03-19,04:25:00,4.0910,4.0920,4.0880,4.0920,14
2010-03-19,04:30:00,4.0930,4.0930,4.0900,4.0900,56
2010-03-19,04:35:00,4.0900,4.0900,4.0880,4.0890,17
2010-03-19,04:40:00,4.0850,4.0880,4.0850,4.0880,12
2010-03-19,04:45:00,4.0880,4.0900,4.0870,4.0890,25
2010-03-19,04:50:00,4.0870,4.0900,4.0870,4.0870,9
2010-03-19,04:55:00,4.0870,4.0900,4.0870,4.0870,12
2010-03-19,05:00:00,4.0870,4.0900,4.0840,4.0880,42
2010-03-19,05:05:00,4.0860,4.0860,4.0850,4.0860,3
2010-03-19,05:10:00,4.0850,4.0870,4.0840,4.0840,62
2010-03-19,05:15:00,4.0850,4.0850,4.0850,4.0850,1
2010-03-19,06:00:00,4.0910,4.0910,4.0860,4.0890,24
2010-03-19,06:05:00,4.0900,4.0940,4.0860,4.0900,28
2010-03-19,06:10:00,4.0900,4.0930,4.0900,4.0900,15
2010-03-19,06:15:00,4.0900,4.0920,4.0900,4.0900,20
2010-03-19,06:30:00,4.0930,4.0930,4.0930,4.0930,1
2010-03-19,06:35:00,4.0920,4.0920,4.0910,4.0910,2
2010-03-19,06:45:00,4.0930,4.0930,4.0930,4.0930,1
2010-03-19,06:50:00,4.0910,4.0910,4.0900,4.0900,11
2010-03-19,06:55:00,4.0900,4.0900,4.0900,4.0900,5
2010-03-19,07:10:00,4.0900,4.0900,4.0900,4.0900,17
2010-03-19,07:20:00,4.0870,4.0880,4.0850,4.0880,4
2010-03-19,07:25:00,4.0850,4.0850,4.0850,4.0850,1
2010-03-19,07:30:00,4.0860,4.0860,4.0860,4.0860,6
2010-03-19,07:40:00,4.0850,4.0850,4.0800,4.0800,5
2010-03-19,07:45:00,4.0850,4.0850,4.0850,4.0850,1
2010-03-19,08:25:00,4.0800,4.0800,4.0720,4.0750,26
2010-03-19,08:35:00,4.0750,4.0750,4.0750,4.0750,1
2010-03-19,08:40:00,4.0770,4.0800,4.0770,4.0800,3
2010-03-19,08:45:00,4.0730,4.0730,4.0730,4.0730,1
2010-03-19,08:50:00,4.0730,4.0730,4.0710,4.0710,4
2010-03-19,09:00:00,4.0730,4.0730,4.0730,4.0730,3
2010-03-19,09:25:00,4.0790,4.0860,4.0790,4.0860,11
2010-03-19,09:30:00,4.0810,4.0810,4.0810,4.0810,1
2010-03-19,09:55:00,4.0860,4.0860,4.0860,4.0860,1
2010-03-19,10:00:00,4.0820,4.0850,4.0820,4.0820,4
2010-03-19,10:10:00,4.0810,4.0820,4.0810,4.0820,9
2010-03-19,10:15:00,4.0810,4.0810,4.0810,4.0810,1
2010-03-19,10:20:00,4.0810,4.0810,4.0810,4.0810,6
2010-03-19,10:40:00,4.0810,4.0810,4.0810,4.0810,1
2010-03-19,10:55:00,4.0810,4.0840,4.0810,4.0840,6
2010-03-19,11:00:00,4.0870,4.0880,4.0870,4.0880,2
2010-03-19,11:15:00,4.0890,4.0890,4.0890,4.0890,3
2010-03-19,11:30:00,4.0890,4.0890,4.0890,4.0890,4
2010-03-19,11:45:00,4.0840,4.0840,4.0840,4.0840,1
2010-03-19,11:50:00,4.0860,4.0860,4.0840,4.0840,2
2010-03-19,12:00:00,4.0850,4.0850,4.0850,4.0850,12
2010-03-19,12:05:00,4.0850,4.0850,4.0840,4.0840,5
2010-03-19,12:15:00,4.0850,4.0850,4.0840,4.0840,21
2010-03-19,12:30:00,4.0850,4.0920,4.0850,4.0920,36
2010-03-19,12:35:00,4.0900,4.0900,4.0880,4.0880,3
2010-03-19,12:50:00,4.0900,4.0900,4.0900,4.0900,2
2010-03-19,12:55:00,4.0880,4.0880,4.0880,4.0880,1
2010-03-19,13:00:00,4.0840,4.0840,4.0840,4.0840,3
2010-03-19,13:05:00,4.0840,4.0840,4.0840,4.0840,2
2010-03-19,13:15:00,4.0810,4.0810,4.0810,4.0810,1
2010-03-19,13:20:00,4.0810,4.0810,4.0810,4.0810,1
2010-03-19,13:25:00,4.0810,4.0820,4.0800,4.0800,5
2010-03-19,13:30:00,4.0810,4.0810,4.0810,4.0810,2
2010-03-19,13:35:00,4.0810,4.0810,4.0810,4.0810,1
2010-03-19,13:40:00,4.0800,4.0800,4.0800,4.0800,2
2010-03-19,13:45:00,4.0790,4.0790,4.0790,4.0790,1
2010-03-19,13:50:00,4.0790,4.0790,4.0770,4.0780,6
2010-03-19,14:00:00,4.0770,4.0780,4.0770,4.0780,2
2010-03-19,14:15:00,4.0770,4.0770,4.0770,4.0770,1
2010-03-19,14:20:00,4.0790,4.0790,4.0790,4.0790,1
2010-03-19,14:25:00,4.0770,4.0780,4.0770,4.0780,2
2010-03-19,14:45:00,4.0780,4.0780,4.0780,4.0780,1
2010-03-19,14:50:00,4.0780,4.0780,4.0780,4.0780,1
2010-03-19,14:55:00,4.0790,4.0790,4.0790,4.0790,1
2010-03-19,15:00:00,4.0800,4.0800,4.0800,4.0800,1
2010-03-19,15:10:00,4.0800,4.0800,4.0800,4.0800,1
2010-03-19,15:20:00,4.0820,4.0830,4.0820,4.0830,2
2010-03-19,15:25:00,4.0820,4.0820,4.0810,4.0820,6
2010-03-19,15:40:00,4.0810,4.0840,4.0800,4.0840,16
2010-03-19,15:45:00,4.0840,4.0840,4.0840,4.0840,1
2010-03-19,15:50:00,4.0840,4.0840,4.0840,4.0840,1
2010-03-19,15:55:00,4.0830,4.0850,4.0830,4.0850,2
2010-03-19,16:00:00,4.0820,4.0850,4.0820,4.0840,9
2010-03-19,16:05:00,4.0850,4.0880,4.0840,4.0850,16
2010-03-19,16:10:00,4.0860,4.0870,4.0860,4.0870,11
2010-03-19,16:15:00,4.0880,4.0880,4.0870,4.0870,9
2010-03-19,16:20:00,4.0870,4.0880,4.0870,4.0870,8
2010-03-19,16:25:00,4.0890,4.0920,4.0890,4.0910,20
2010-03-19,16:30:00,4.0920,4.0920,4.0900,4.0910,6
2010-03-19,16:40:00,4.0920,4.0930,4.0840,4.0850,27
2010-03-19,16:45:00,4.0870,4.0880,4.0850,4.0850,24
2010-03-19,16:50:00,4.0870,4.0910,4.0850,4.0880,71
2010-03-19,16:55:00,4.0880,4.0890,4.0870,4.0870,6
2010-03-19,17:00:00,4.0890,4.0900,4.0890,4.0900,2
2010-03-19,17:05:00,4.0900,4.1040,4.0900,4.1040,34
2010-03-19,17:10:00,4.1010,4.1010,4.1010,4.1010,1
2010-03-19,17:15:00,4.1070,4.1120,4.1070,4.1090,10
2010-03-19,17:20:00,4.1100,4.1130,4.1100,4.1120,24
2010-03-19,17:25:00,4.1130,4.1150,4.1130,4.1150,20
2010-03-19,17:30:00,4.1140,4.1140,4.1100,4.1100,5
2010-03-19,17:35:00,4.1100,4.1100,4.1010,4.1010,8
2010-03-19,17:40:00,4.1060,4.1070,4.1060,4.1070,3
2010-03-19,17:45:00,4.1060,4.1080,4.1060,4.1080,4
2010-03-19,17:50:00,4.1060,4.1060,4.1060,4.1060,1
2010-03-19,17:55:00,4.1080,4.1110,4.1080,4.1090,35
2010-03-19,18:05:00,4.1080,4.1090,4.1070,4.1090,6
2010-03-19,18:10:00,4.1090,4.1090,4.1090,4.1090,1
2010-03-19,18:20:00,4.1080,4.1080,4.1060,4.1060,8
2010-03-19,18:25:00,4.1070,4.1080,4.1050,4.1070,8
2010-03-19,18:30:00,4.1080,4.1100,4.1080,4.1100,4
2010-03-19,18:35:00,4.1090,4.1100,4.1090,4.1100,7
2010-03-19,18:40:00,4.1080,4.1140,4.1070,4.1070,27
2010-03-19,18:45:00,4.1090,4.1120,4.1090,4.1100,10
2010-03-19,18:50:00,4.1110,4.1180,4.1100,4.1140,60
2010-03-19,18:55:00,4.1170,4.1230,4.1160,4.1160,41
2010-03-19,19:00:00,4.1180,4.1250,4.1180,4.1230,36
2010-03-19,19:05:00,4.1250,4.1260,4.1190,4.1230,153
2010-03-19,19:10:00,4.1230,4.1250,4.1190,4.1190,39
2010-03-19,19:15:00,4.1190,4.1270,4.1180,4.1220,79
2010-03-19,19:20:00,4.1220,4.1220,4.1090,4.1190,95
2010-03-19,19:25:00,4.1190,4.1210,4.1120,4.1160,41
2010-03-19,19:30:00,4.1120,4.1190,4.1090,4.1110,70
2010-03-19,19:35:00,4.1140,4.1200,4.1140,4.1170,38
2010-03-19,19:40:00,4.1190,4.1210,4.1180,4.1210,21
2010-03-19,19:45:00,4.1190,4.1190,4.0960,4.0980,304
2010-03-19,19:50:00,4.0990,4.1060,4.0990,4.1050,37
2010-03-19,19:55:00,4.1040,4.1140,4.1040,4.1110,63
2010-03-19,20:00:00,4.1140,4.1140,4.0990,4.1000,55
2010-03-19,20:05:00,4.1000,4.1070,4.0880,4.0910,484
2010-03-19,20:10:00,4.0900,4.0980,4.0860,4.0890,177
2010-03-19,20:15:00,4.0900,4.0920,4.0690,4.0690,673
2010-03-19,20:20:00,4.0700,4.0770,4.0650,4.0750,288
2010-03-19,20:25:00,4.0760,4.0910,4.0750,4.0910,260
2010-03-19,20:30:00,4.0910,4.0960,4.0800,4.0820,271
2010-03-19,20:35:00,4.0820,4.0890,4.0730,4.0760,367
2010-03-19,20:40:00,4.0760,4.0760,4.0550,4.0590,682
2010-03-19,20:45:00,4.0580,4.0770,4.0570,4.0720,580
2010-03-19,20:50:00,4.0720,4.0720,4.0550,4.0550,519
2010-03-19,20:55:00,4.0560,4.0570,4.0500,4.0540,658
2010-03-19,21:00:00,4.0540,4.0820,4.0520,4.0720,1243
2010-03-19,21:05:00,4.0720,4.0870,4.0700,4.0840,959
2010-03-19,21:10:00,4.0850,4.0960,4.0820,4.0940,630
2010-03-19,21:15:00,4.0940,4.1110,4.0930,4.0930,1458
2010-03-19,21:20:00,4.0920,4.0950,4.0770,4.0890,1053
2010-03-19,21:25:00,4.0880,4.0940,4.0840,4.0920,392
2010-03-19,21:30:00,4.0910,4.1120,4.0880,4.1090,912
2010-03-19,21:35:00,4.1090,4.1100,4.0810,4.0830,795
2010-03-19,21:40:00,4.0820,4.0930,4.0800,4.0920,430
2010-03-19,21:45:00,4.0920,4.0980,4.0880,4.0970,286
2010-03-19,21:50:00,4.0960,4.1100,4.0960,4.1020,1011
2010-03-19,21:55:00,4.1030,4.1180,4.0990,4.1160,831
2010-03-19,22:00:00,4.1160,4.1240,4.1060,4.1110,895
2010-03-19,22:05:00,4.1110,4.1160,4.1070,4.1110,271
2010-03-19,22:10:00,4.1110,4.1110,4.1010,4.1020,286
2010-03-19,22:15:00,4.1030,4.1070,4.1000,4.1040,289
2010-03-19,22:20:00,4.1040,4.1040,4.0910,4.0950,432
2010-03-19,22:25:00,4.0950,4.0990,4.0890,4.0980,397
2010-03-19,22:30:00,4.0970,4.1040,4.0920,4.1020,377
2010-03-19,22:35:00,4.1020,4.1090,4.1020,4.1070,434
2010-03-19,22:40:00,4.1080,4.1090,4.1030,4.1050,323
2010-03-19,22:45:00,4.1030,4.1080,4.1020,4.1040,311
2010-03-19,22:50:00,4.1030,4.1060,4.0910,4.0970,494
2010-03-19,22:55:00,4.0970,4.1000,4.0910,4.0980,325
2010-03-19,23:00:00,4.0990,4.1000,4.0930,4.0940,338
2010-03-19,23:05:00,4.0950,4.1050,4.0940,4.1000,680
2010-03-19,23:10:00,4.0990,4.1040,4.0980,4.1040,310
2010-03-19,23:15:00,4.1040,4.1220,4.1040,4.1210,760
2010-03-19,23:20:00,4.1210,4.1380,4.1200,4.1290,1590
2010-03-19,23:25:00,4.1290,4.1380,4.1280,4.1330,516
2010-03-19,23:30:00,4.1340,4.1420,4.1280,4.1290,1083
2010-03-19,23:35:00,4.1300,4.1340,4.1220,4.1320,508
2010-03-19,23:40:00,4.1310,4.1330,4.1250,4.1270,266
2010-03-19,23:45:00,4.1280,4.1290,4.1090,4.1190,570
2010-03-19,23:50:00,4.1190,4.1370,4.1160,4.1370,880
2010-03-19,23:55:00,4.1370,4.1380,4.1310,4.1340,267
2010-03-20,00:00:00,4.1350,4.1410,4.1340,4.1390,403
2010-03-20,00:05:00,4.1390,4.1400,4.1250,4.1270,330
2010-03-20,00:10:00,4.1270,4.1310,4.1230,4.1240,269
2010-03-20,00:15:00,4.1250,4.1360,4.1230,4.1360,405
2010-03-20,00:20:00,4.1360,4.1410,4.1350,4.1360,259
2010-03-20,00:25:00,4.1350,4.1400,4.1300,4.1370,193
2010-03-20,00:30:00,4.1350,4.1370,4.1300,4.1350,172
2010-03-20,00:35:00,4.1350,4.1360,4.1310,4.1350,82
2010-03-20,00:40:00,4.1350,4.1380,4.1330,4.1380,120
2010-03-20,00:45:00,4.1370,4.1380,4.1310,4.1340,124
2010-03-20,00:50:00,4.1330,4.1350,4.1210,4.1300,314
2010-03-20,00:55:00,4.1290,4.1330,4.1270,4.1300,177
2010-03-20,01:00:00,4.1300,4.1330,4.1200,4.1300,418
2010-03-20,01:05:00,4.1300,4.1400,4.1290,4.1390,370
2010-03-20,01:10:00,4.1390,4.1390,4.1300,4.1320,154
2010-03-20,01:15:00,4.1320,4.1320,4.1140,4.1180,797
2010-03-20,01:20:00,4.1190,4.1320,4.1180,4.1300,479
2010-03-20,01:25:00,4.1300,4.1330,4.1240,4.1240,259
2010-03-20,01:30:00,4.1240,4.1370,4.1230,4.1350,298
2010-03-20,01:35:00,4.1360,4.1430,4.1340,4.1410,293
2010-03-20,01:40:00,4.1410,4.1420,4.1300,4.1300,269
2010-03-20,01:45:00,4.1310,4.1330,4.1280,4.1290,124
2010-03-20,01:50:00,4.1280,4.1360,4.1280,4.1360,172
2010-03-20,01:55:00,4.1350,4.1470,4.1320,4.1440,750
2010-03-20,02:00:00,4.1430,4.1470,4.1320,4.1380,379
2010-03-20,02:05:00,4.1390,4.1400,4.1320,4.1390,213
2010-03-20,02:10:00,4.1400,4.1440,4.1360,4.1380,366
2010-03-20,02:15:00,4.1390,4.1620,4.1390,4.1550,1027
2010-03-20,02:20:00,4.1550,4.1650,4.1500,4.1610,1181
2010-03-20,02:25:00,4.1600,4.1750,4.1570,4.1660,2638
2010-03-20,02:30:00,4.1660,4.1690,4.1530,4.1550,811
2010-03-20,02:35:00,4.1540,4.1670,4.1530,4.1620,295
2010-03-20,02:40:00,4.1610,4.1670,4.1610,4.1650,116
2010-03-20,02:45:00,4.1650,4.1660,4.1610,4.1620,145
2010-03-20,02:50:00,4.1630,4.1670,4.1630,4.1670,87
2010-03-20,02:55:00,4.1660,4.1690,4.1650,4.1670,54
2010-03-20,03:00:00,4.1670,4.1700,4.1640,4.1680,86
2010-03-20,03:05:00,4.1690,4.1710,4.1640,4.1660,180
2010-03-20,03:10:00,4.1650,4.1680,4.1620,4.1660,62
2010-03-20,03:15:00,4.1660,4.1680,4.1630,4.1660,90
2010-03-20,03:20:00,4.1650,4.1670,4.1620,4.1650,38
2010-03-20,03:25:00,4.1650,4.1680,4.1650,4.1670,23
2010-03-20,03:30:00,4.1670,4.1700,4.1650,4.1700,36
2010-03-20,03:35:00,4.1690,4.1710,4.1680,4.1690,27
2010-03-20,03:40:00,4.1680,4.1690,4.1650,4.1680,27
2010-03-20,03:45:00,4.1660,4.1690,4.1640,4.1640,38
2010-03-20,03:50:00,4.1660,4.1660,4.1630,4.1640,29
2010-03-20,03:55:00,4.1630,4.1630,4.1600,4.1620,121
2010-03-20,04:00:00,4.1620,4.1630,4.1520,4.1580,46
2010-03-20,04:05:00,4.1560,4.1590,4.1530,4.1560,38
2010-03-20,04:10:00,4.1560,4.1580,4.1560,4.1560,8
2010-03-20,04:15:00,4.1570,4.1570,4.1550,4.1570,5
2010-03-20,04:20:00,4.1550,4.1560,4.1550,4.1560,2
2010-03-20,04:25:00,4.1540,4.1540,4.1540,4.1540,1
2010-03-20,04:30:00,4.1530,4.1540,4.1530,4.1530,5
2010-03-20,04:35:00,4.1570,4.1570,4.1570,4.1570,1
2010-03-20,04:40:00,4.1550,4.1550,4.1520,4.1540,20
2010-03-20,04:45:00,4.1510,4.1690,4.1500,4.1510,8
2010-03-20,04:50:00,4.1500,4.1540,4.1490,4.1540,6
2010-03-20,04:55:00,4.1520,4.1520,4.1510,4.1510,3
2010-03-20,05:00:00,4.1510,4.1510,4.1480,4.1500,11
2010-03-20,05:10:00,4.1540,4.1540,4.1510,4.1540,8
2010-03-20,05:15:00,4.1690,4.1690,4.1690,4.1690,1
2010-03-22,06:00:00,4.1580,4.1580,4.1390,4.1470,20
2010-03-22,06:05:00,4.1500,4.1550,4.1470,4.1540,7
2010-03-22,06:10:00,4.1510,4.1510,4.1510,4.1510,1
2010-03-22,06:15:00,4.1450,4.1450,4.1330,4.1350,23
2010-03-22,06:25:00,4.1380,4.1380,4.1380,4.1380,1
2010-03-22,06:35:00,4.1350,4.1350,4.1340,4.1350,17
2010-03-22,06:40:00,4.1350,4.1350,4.1340,4.1340,3
2010-03-22,06:55:00,4.1340,4.1370,4.1340,4.1370,23
2010-03-22,07:00:00,4.1370,4.1370,4.1370,4.1370,2
2010-03-22,07:05:00,4.1400,4.1400,4.1400,4.1400,5
2010-03-22,07:10:00,4.1380,4.1380,4.1380,4.1380,1
2010-03-22,07:20:00,4.1370,4.1370,4.1370,4.1370,1
2010-03-22,07:25:00,4.1390,4.1410,4.1390,4.1410,2
2010-03-22,07:30:00,4.1360,4.1360,4.1350,4.1350,11
2010-03-22,07:35:00,4.1330,4.1330,4.1310,4.1310,21
2010-03-22,07:40:00,4.1320,4.1330,4.1220,4.1220,18
2010-03-22,07:45:00,4.1220,4.1220,4.1220,4.1220,1
2010-03-22,07:50:00,4.1220,4.1220,4.1210,4.1210,4
2010-03-22,07:55:00,4.1220,4.1240,4.1220,4.1240,4
2010-03-22,08:00:00,4.1250,4.1260,4.1120,4.1120,19
2010-03-22,08:05:00,4.1140,4.1180,4.1120,4.1180,7
2010-03-22,08:10:00,4.1130,4.1130,4.1130,4.1130,1
2010-03-22,08:15:00,4.1150,4.1150,4.1150,4.1150,2
2010-03-22,08:20:00,4.1150,4.1180,4.1150,4.1150,4
2010-03-22,08:25:00,4.1180,4.1240,4.1180,4.1220,5
2010-03-22,08:30:00,4.1250,4.1250,4.1250,4.1250,1
2010-03-22,08:35:00,4.1220,4.1220,4.1170,4.1170,15
2010-03-22,08:40:00,4.1150,4.1150,4.1110,4.1120,16
2010-03-22,08:45:00,4.1150,4.1180,4.1150,4.1180,4
2010-03-22,08:50:00,4.1170,4.1170,4.1170,4.1170,2
2010-03-22,08:55:00,4.1170,4.1170,4.1090,4.1090,20
2010-03-22,09:00:00,4.1080,4.1080,4.1020,4.1070,31
2010-03-22,09:05:00,4.1050,4.1070,4.1010,4.1070,66
2010-03-22,09:10:00,4.1080,4.1100,4.1080,4.1080,10
2010-03-22,09:15:00,4.1100,4.1100,4.1080,4.1090,6
2010-03-22,09:20:00,4.1100,4.1190,4.1090,4.1190,22
2010-03-22,09:25:00,4.1160,4.1180,4.1120,4.1120,6
2010-03-22,09:30:00,4.1140,4.1140,4.1110,4.1110,10
2010-03-22,09:35:00,4.1110,4.1140,4.1110,4.1130,13
2010-03-22,09:45:00,4.1110,4.1110,4.1110,4.1110,1
2010-03-22,09:50:00,4.1130,4.1130,4.1130,4.1130,2
2010-03-22,09:55:00,4.1120,4.1120,4.1120,4.1120,1
2010-03-22,10:00:00,4.1100,4.1180,4.1100,4.1180,9
2010-03-22,10:10:00,4.1170,4.1170,4.1170,4.1170,2
2010-03-22,10:15:00,4.1190,4.1220,4.1190,4.1220,6
2010-03-22,10:20:00,4.1200,4.1210,4.1200,4.1210,4
2010-03-22,10:30:00,4.1200,4.1240,4.1200,4.1210,19
2010-03-22,10:35:00,4.1210,4.1210,4.1210,4.1210,1
2010-03-22,10:45:00,4.1230,4.1260,4.1230,4.1260,19
2010-03-22,10:50:00,4.1270,4.1270,4.1270,4.1270,3
2010-03-22,10:55:00,4.1260,4.1260,4.1260,4.1260,1
2010-03-22,11:00:00,4.1220,4.1220,4.1210,4.1210,3
2010-03-22,11:10:00,4.1240,4.1240,4.1240,4.1240,3
2010-03-22,11:30:00,4.1220,4.1240,4.1220,4.1240,3
2010-03-22,11:35:00,4.1230,4.1250,4.1230,4.1250,4
2010-03-22,11:45:00,4.1230,4.1230,4.1220,4.1230,3
2010-03-22,11:55:00,4.1210,4.1210,4.1210,4.1210,2
2010-03-22,12:00:00,4.1200,4.1200,4.1200,4.1200,1
2010-03-22,12:15:00,4.1210,4.1210,4.1210,4.1210,2
2010-03-22,12:20:00,4.1210,4.1210,4.1200,4.1200,4
2010-03-22,12:30:00,4.1200,4.1240,4.1190,4.1240,10
2010-03-22,12:35:00,4.1260,4.1260,4.1260,4.1260,4
2010-03-22,12:40:00,4.1270,4.1270,4.1270,4.1270,3
2010-03-22,12:45:00,4.1280,4.1280,4.1280,4.1280,1
2010-03-22,12:50:00,4.1250,4.1250,4.1250,4.1250,1
2010-03-22,13:05:00,4.1250,4.1250,4.1250,4.1250,1
2010-03-22,13:10:00,4.1250,4.1250,4.1250,4.1250,1
2010-03-22,13:20:00,4.1230,4.1230,4.1200,4.1200,7
2010-03-22,13:25:00,4.1200,4.1200,4.1200,4.1200,2
2010-03-22,13:30:00,4.1200,4.1240,4.1200,4.1240,8
2010-03-22,13:40:00,4.1200,4.1200,4.1190,4.1190,20
2010-03-22,13:45:00,4.1200,4.1200,4.1200,4.1200,1
2010-03-22,13:50:00,4.1200,4.1210,4.1200,4.1210,2
2010-03-22,14:05:00,4.1220,4.1220,4.1220,4.1220,1
2010-03-22,14:10:00,4.1230,4.1230,4.1230,4.1230,1
2010-03-22,14:50:00,4.1250,4.1250,4.1250,4.1250,1
2010-03-22,14:55:00,4.1240,4.1240,4.1240,4.1240,1
2010-03-22,15:00:00,4.1270,4.1290,4.1270,4.1290,12
2010-03-22,15:05:00,4.1250,4.1250,4.1210,4.1210,4
2010-03-22,15:10:00,4.1230,4.1240,4.1230,4.1240,2
2010-03-22,15:15:00,4.1200,4.1200,4.1200,4.1200,2
2010-03-22,15:20:00,4.1210,4.1210,4.1210,4.1210,1
2010-03-22,15:25:00,4.1240,4.1240,4.1240,4.1240,4
2010-03-22,15:45:00,4.1230,4.1230,4.1230,4.1230,1
2010-03-22,15:50:00,4.1230,4.1230,4.1230,4.1230,1
2010-03-22,16:05:00,4.1260,4.1260,4.1260,4.1260,2
2010-03-22,16:10:00,4.1240,4.1240,4.1230,4.1230,3
2010-03-22,16:15:00,4.1240,4.1240,4.1240,4.1240,3
2010-03-22,16:20:00,4.1270,4.1270,4.1270,4.1270,10
2010-03-22,16:25:00,4.1250,4.1260,4.1250,4.1260,2
2010-03-22,16:30:00,4.1250,4.1250,4.1240,4.1240,2
2010-03-22,16:35:00,4.1230,4.1230,4.1230,4.1230,3
2010-03-22,17:00:00,4.1280,4.1300,4.1280,4.1290,14
2010-03-22,17:05:00,4.1290,4.1300,4.1270,4.1300,15
2010-03-22,17:10:00,4.1290,4.1290,4.1290,4.1290,2
2010-03-22,17:30:00,4.1290,4.1290,4.1270,4.1270,7
2010-03-22,17:40:00,4.1240,4.1240,4.1230,4.1230,2
2010-03-22,17:45:00,4.1230,4.1230,4.1220,4.1220,5
2010-03-22,17:50:00,4.1220,4.1220,4.1190,4.1190,12
2010-03-22,17:55:00,4.1160,4.1180,4.1160,4.1180,2
2010-03-22,18:00:00,4.1200,4.1200,4.1200,4.1200,2
2010-03-22,18:05:00,4.1200,4.1200,4.1200,4.1200,11
2010-03-22,18:10:00,4.1200,4.1200,4.1140,4.1150,20
2010-03-22,18:15:00,4.1150,4.1160,4.1150,4.1160,4
2010-03-22,18:25:00,4.1160,4.1190,4.1150,4.1150,5
2010-03-22,18:35:00,4.1200,4.1200,4.1170,4.1170,2
2010-03-22,18:40:00,4.1200,4.1200,4.1200,4.1200,1
2010-03-22,18:45:00,4.1170,4.1170,4.1170,4.1170,1
2010-03-22,18:50:00,4.1160,4.1200,4.1160,4.1160,8
2010-03-22,18:55:00,4.1180,4.1180,4.1160,4.1170,4
2010-03-22,19:00:00,4.1190,4.1200,4.1150,4.1200,26
2010-03-22,19:05:00,4.1170,4.1170,4.1150,4.1170,3
2010-03-22,19:10:00,4.1170,4.1180,4.1170,4.1180,4
2010-03-22,19:15:00,4.1170,4.1180,4.1160,4.1160,6
2010-03-22,19:20:00,4.1150,4.1150,4.1100,4.1150,40
2010-03-22,19:25:00,4.1150,4.1150,4.1150,4.1150,1
2010-03-22,19:30:00,4.1100,4.1120,4.1080,4.1120,10
2010-03-22,19:35:00,4.1080,4.1100,4.1070,4.1070,44
2010-03-22,19:40:00,4.1100,4.1100,4.1080,4.1080,16
2010-03-22,19:45:00,4.1100,4.1100,4.1100,4.1100,7
2010-03-22,19:50:00,4.1080,4.1080,4.0960,4.0980,108
2010-03-22,19:55:00,4.1000,4.1110,4.0990,4.1100,45
2010-03-22,20:00:00,4.1090,4.1110,4.0990,4.0990,42
2010-03-22,20:05:00,4.0990,4.1040,4.0900,4.0920,141
2010-03-22,20:10:00,4.0920,4.0970,4.0910,4.0970,56
2010-03-22,20:15:00,4.0970,4.0970,4.0930,4.0950,73
2010-03-22,20:20:00,4.0940,4.0960,4.0900,4.0950,77
2010-03-22,20:25:00,4.0950,4.0950,4.0840,4.0870,242
2010-03-22,20:30:00,4.0850,4.0890,4.0800,4.0800,230
2010-03-22,20:35:00,4.0800,4.0860,4.0770,4.0850,365
2010-03-22,20:40:00,4.0860,4.0890,4.0830,4.0850,221
2010-03-22,20:45:00,4.0850,4.0860,4.0710,4.0720,452
2010-03-22,20:50:00,4.0710,4.0720,4.0640,4.0690,437
2010-03-22,20:55:00,4.0680,4.0680,4.0500,4.0510,808
2010-03-22,21:00:00,4.0530,4.0590,4.0360,4.0510,1697
2010-03-22,21:05:00,4.0500,4.0630,4.0470,4.0600,445
2010-03-22,21:10:00,4.0600,4.0690,4.0590,4.0590,482
2010-03-22,21:15:00,4.0600,4.0600,4.0510,4.0580,301
2010-03-22,21:20:00,4.0560,4.0630,4.0530,4.0610,287
2010-03-22,21:25:00,4.0620,4.0680,4.0580,4.0670,460
2010-03-22,21:30:00,4.0660,4.0850,4.0660,4.0830,896
2010-03-22,21:35:00,4.0820,4.0820,4.0720,4.0770,456
2010-03-22,21:40:00,4.0780,4.0880,4.0760,4.0790,676
2010-03-22,21:45:00,4.0800,4.0890,4.0780,4.0830,400
2010-03-22,21:50:00,4.0830,4.0840,4.0760,4.0760,678
2010-03-22,21:55:00,4.0760,4.0840,4.0750,4.0760,601
2010-03-22,22:00:00,4.0750,4.0820,4.0750,4.0810,317
2010-03-22,22:05:00,4.0820,4.0830,4.0790,4.0810,246
2010-03-22,22:10:00,4.0810,4.0810,4.0750,4.0800,588
2010-03-22,22:15:00,4.0800,4.0820,4.0750,4.0810,357
2010-03-22,22:20:00,4.0810,4.1000,4.0810,4.0980,1006
2010-03-22,22:25:00,4.0990,4.0990,4.0880,4.0950,512
2010-03-22,22:30:00,4.0950,4.0960,4.0900,4.0940,183
2010-03-22,22:35:00,4.0940,4.1140,4.0940,4.1080,1117
2010-03-22,22:40:00,4.1090,4.1320,4.1020,4.1250,1391
2010-03-22,22:45:00,4.1260,4.1680,4.1210,4.1580,2034
2010-03-22,22:50:00,4.1590,4.1600,4.1370,4.1370,989
2010-03-22,22:55:00,4.1380,4.1380,4.1170,4.1190,803
2010-03-22,23:00:00,4.1200,4.1340,4.1170,4.1280,776
2010-03-22,23:05:00,4.1290,4.1440,4.1270,4.1280,967
2010-03-22,23:10:00,4.1280,4.1410,4.1200,4.1210,742
2010-03-22,23:15:00,4.1210,4.1310,4.1200,4.1290,464
2010-03-22,23:20:00,4.1290,4.1340,4.1280,4.1300,242
2010-03-22,23:25:00,4.1310,4.1350,4.1260,4.1290,221
2010-03-22,23:30:00,4.1290,4.1290,4.1190,4.1220,511
2010-03-22,23:35:00,4.1220,4.1260,4.1220,4.1230,301
2010-03-22,23:40:00,4.1220,4.1250,4.1140,4.1190,611
2010-03-22,23:45:00,4.1180,4.1240,4.1130,4.1170,279
2010-03-22,23:50:00,4.1180,4.1220,4.1130,4.1210,444
2010-03-22,23:55:00,4.1200,4.1260,4.1200,4.1250,230
2010-03-23,00:00:00,4.1260,4.1290,4.1200,4.1210,390
2010-03-23,00:05:00,4.1200,4.1330,4.1180,4.1310,430
2010-03-23,00:10:00,4.1320,4.1390,4.1320,4.1360,490
2010-03-23,00:15:00,4.1380,4.1470,4.1350,4.1410,682
2010-03-23,00:20:00,4.1420,4.1490,4.1400,4.1430,576
2010-03-23,00:25:00,4.1440,4.1480,4.1400,4.1410,388
2010-03-23,00:30:00,4.1400,4.1460,4.1310,4.1330,449
2010-03-23,00:35:00,4.1340,4.1370,4.1300,4.1330,269
2010-03-23,00:40:00,4.1340,4.1370,4.1270,4.1280,156
2010-03-23,00:45:00,4.1280,4.1340,4.1280,4.1340,270
2010-03-23,00:50:00,4.1340,4.1450,4.1340,4.1420,452
2010-03-23,00:55:00,4.1410,4.1450,4.1370,4.1390,211
2010-03-23,01:00:00,4.1390,4.1440,4.1390,4.1420,231
2010-03-23,01:05:00,4.1410,4.1420,4.1220,4.1230,369
2010-03-23,01:10:00,4.1230,4.1280,4.1190,4.1240,310
2010-03-23,01:15:00,4.1240,4.1270,4.1230,4.1270,104
2010-03-23,01:20:00,4.1260,4.1320,4.1240,4.1250,163
2010-03-23,01:25:00,4.1250,4.1280,4.1160,4.1260,470
2010-03-23,01:30:00,4.1260,4.1340,4.1240,4.1300,262
2010-03-23,01:35:00,4.1300,4.1350,4.1290,4.1310,217
2010-03-23,01:40:00,4.1310,4.1310,4.1290,4.1300,59
2010-03-23,01:45:00,4.1300,4.1300,4.1200,4.1240,406
2010-03-23,01:50:00,4.1230,4.1230,4.1010,4.1060,1164
2010-03-23,01:55:00,4.1060,4.1110,4.1010,4.1060,382
2010-03-23,02:00:00,4.1060,4.1070,4.0920,4.1050,725
2010-03-23,02:05:00,4.1050,4.1050,4.0960,4.0980,424
2010-03-23,02:10:00,4.0990,4.1020,4.0820,4.0870,813
2010-03-23,02:15:00,4.0860,4.0870,4.0700,4.0740,1034
2010-03-23,02:20:00,4.0740,4.0830,4.0730,4.0750,754
2010-03-23,02:25:00,4.0740,4.0870,4.0730,4.0770,1802
2010-03-23,02:30:00,4.0770,4.0800,4.0720,4.0720,809
2010-03-23,02:35:00,4.0720,4.0830,4.0720,4.0800,398
2010-03-23,02:40:00,4.0810,4.0840,4.0790,4.0830,89
2010-03-23,02:45:00,4.0840,4.0890,4.0830,4.0880,370
2010-03-23,02:50:00,4.0900,4.0940,4.0890,4.0900,356
2010-03-23,02:55:00,4.0890,4.0890,4.0800,4.0880,191
2010-03-23,03:00:00,4.0880,4.0950,4.0880,4.0910,137
2010-03-23,03:05:00,4.0900,4.0940,4.0790,4.0940,38
2010-03-23,03:10:00,4.0940,4.0980,4.0930,4.0980,108
2010-03-23,03:15:00,4.0980,4.0990,4.0940,4.0960,112
2010-03-23,03:20:00,4.0970,4.0980,4.0960,4.0960,16
2010-03-23,03:25:00,4.0960,4.0970,4.0950,4.0950,15
2010-03-23,03:30:00,4.0940,4.0940,4.0940,4.0940,7
2010-03-23,03:35:00,4.0940,4.0960,4.0910,4.0920,41
2010-03-23,03:40:00,4.0920,4.0920,4.0870,4.0890,23
2010-03-23,03:45:00,4.0900,4.0920,4.0870,4.0900,34
2010-03-23,03:50:00,4.0880,4.0910,4.0870,4.0890,26
2010-03-23,03:55:00,4.0910,4.0910,4.0820,4.0820,85
2010-03-23,04:00:00,4.0820,4.0840,4.0780,4.0820,32
2010-03-23,04:05:00,4.0840,4.0880,4.0820,4.0850,21
2010-03-23,04:10:00,4.0840,4.0900,4.0820,4.0900,65
2010-03-23,04:15:00,4.0910,4.0910,4.0870,4.0900,22
2010-03-23,04:20:00,4.0900,4.0910,4.0900,4.0910,7
2010-03-23,04:25:00,4.0910,4.1030,4.0910,4.1030,38
2010-03-23,04:30:00,4.1020,4.1050,4.0990,4.1040,27
2010-03-23,04:35:00,4.1070,4.1130,4.1070,4.1090,47
2010-03-23,04:40:00,4.1080,4.1090,4.0790,4.1090,14
2010-03-23,04:45:00,4.1100,4.1240,4.1100,4.1170,168
2010-03-23,04:50:00,4.1180,4.1190,4.1170,4.1180,28
2010-03-23,04:55:00,4.1190,4.1210,4.1180,4.1200,78
2010-03-23,05:00:00,4.1210,4.1250,4.1170,4.1200,52
2010-03-23,05:05:00,4.1170,4.1250,4.1170,4.1200,31
2010-03-23,05:10:00,4.1200,4.1200,4.1150,4.1150,23
2010-03-23,05:20:00,4.0790,4.0790,4.0790,4.0790,1
2010-03-23,06:00:00,4.1160,4.1350,4.1130,4.1340,18
2010-03-23,06:05:00,4.1350,4.1370,4.1270,4.1270,5
2010-03-23,06:10:00,4.1310,4.1310,4.1310,4.1310,3
2010-03-23,06:15:00,4.1300,4.1300,4.1210,4.1210,3
2010-03-23,06:20:00,4.1190,4.1290,4.1190,4.1210,44
2010-03-23,06:25:00,4.1240,4.1240,4.1240,4.1240,6
2010-03-23,06:40:00,4.1160,4.1160,4.1160,4.1160,1
2010-03-23,07:15:00,4.1130,4.1130,4.1130,4.1130,5
2010-03-23,07:25:00,4.1110,4.1110,4.1100,4.1100,8
2010-03-23,07:30:00,4.1100,4.1100,4.1100,4.1100,1
2010-03-23,07:45:00,4.1070,4.1070,4.1070,4.1070,1
2010-03-23,08:15:00,4.1100,4.1100,4.1100,4.1100,1
2010-03-23,08:20:00,4.1090,4.1090,4.1090,4.1090,1
2010-03-23,08:30:00,4.1090,4.1100,4.1090,4.1100,2
2010-03-23,09:00:00,4.1100,4.1100,4.1080,4.1080,11
2010-03-23,09:15:00,4.1100,4.1130,4.1100,4.1130,5
2010-03-23,09:25:00,4.1130,4.1130,4.1130,4.1130,1
2010-03-23,09:55:00,4.1140,4.1140,4.1140,4.1140,1
2010-03-23,10:15:00,4.1140,4.1150,4.1140,4.1150,2
2010-03-23,10:25:00,4.1140,4.1150,4.1140,4.1150,2
2010-03-23,10:40:00,4.1150,4.1180,4.1150,4.1180,35
2010-03-23,10:45:00,4.1130,4.1130,4.1060,4.1060,8
2010-03-23,11:05:00,4.1070,4.1070,4.1070,4.1070,1
2010-03-23,11:10:00,4.1030,4.1030,4.1020,4.1020,2
2010-03-23,11:15:00,4.1030,4.1030,4.1030,4.1030,1
2010-03-23,11:25:00,4.1020,4.1020,4.1020,4.1020,1
2010-03-23,11:30:00,4.1020,4.1020,4.1020,4.1020,1
2010-03-23,11:40:00,4.1020,4.1020,4.1020,4.1020,1
2010-03-23,11:45:00,4.1020,4.1020,4.1020,4.1020,1
2010-03-23,11:50:00,4.1010,4.1010,4.1010,4.1010,1
2010-03-23,12:05:00,4.1000,4.1000,4.1000,4.1000,2
2010-03-23,12:30:00,4.1080,4.1120,4.1080,4.1120,3
2010-03-23,12:40:00,4.1100,4.1100,4.1060,4.1060,2
2010-03-23,12:45:00,4.1060,4.1060,4.1060,4.1060,1
2010-03-23,13:40:00,4.1060,4.1060,4.1060,4.1060,1
2010-03-23,13:45:00,4.1050,4.1050,4.1050,4.1050,1
2010-03-23,13:55:00,4.1020,4.1020,4.1020,4.1020,1
2010-03-23,14:30:00,4.1000,4.1000,4.0980,4.0980,4
2010-03-23,14:35:00,4.0960,4.0970,4.0950,4.0970,6
2010-03-23,14:40:00,4.0950,4.0970,4.0950,4.0950,11
2010-03-23,14:45:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-23,14:55:00,4.0990,4.0990,4.0990,4.0990,4
2010-03-23,15:10:00,4.0970,4.1010,4.0970,4.1010,5
2010-03-23,15:25:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-23,15:40:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-23,15:45:00,4.0980,4.1030,4.0980,4.1030,6
2010-03-23,15:50:00,4.1010,4.1010,4.1010,4.1010,1
2010-03-23,15:55:00,4.1010,4.1020,4.1010,4.1020,4
2010-03-23,16:00:00,4.1030,4.1040,4.1030,4.1040,3
2010-03-23,16:05:00,4.1050,4.1050,4.1050,4.1050,3
2010-03-23,16:20:00,4.1050,4.1050,4.1050,4.1050,1
2010-03-23,16:25:00,4.1040,4.1040,4.0990,4.0990,8
2010-03-23,16:30:00,4.0980,4.0980,4.0850,4.0900,26
2010-03-23,16:35:00,4.0930,4.0970,4.0890,4.0970,8
2010-03-23,16:40:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-23,16:45:00,4.0980,4.1000,4.0980,4.1000,2
2010-03-23,16:50:00,4.0980,4.0980,4.0980,4.0980,10
2010-03-23,16:55:00,4.0980,4.1010,4.0980,4.1010,8
2010-03-23,17:00:00,4.1020,4.1020,4.1020,4.1020,1
2010-03-23,17:05:00,4.1030,4.1030,4.1030,4.1030,1
2010-03-23,17:15:00,4.1050,4.1060,4.1050,4.1060,5
2010-03-23,17:20:00,4.1100,4.1120,4.1100,4.1100,5
2010-03-23,17:25:00,4.1070,4.1070,4.1030,4.1030,5
2010-03-23,17:35:00,4.1060,4.1060,4.1060,4.1060,1
2010-03-23,17:45:00,4.1040,4.1040,4.1040,4.1040,1
2010-03-23,17:50:00,4.1070,4.1070,4.1050,4.1070,8
2010-03-23,18:00:00,4.1100,4.1100,4.1100,4.1100,1
2010-03-23,18:05:00,4.1120,4.1120,4.1120,4.1120,1
2010-03-23,18:10:00,4.1140,4.1180,4.1140,4.1140,9
2010-03-23,18:15:00,4.1130,4.1160,4.1130,4.1160,2
2010-03-23,18:20:00,4.1160,4.1160,4.1160,4.1160,1
2010-03-23,18:30:00,4.1100,4.1100,4.1050,4.1050,9
2010-03-23,18:35:00,4.1030,4.1030,4.1000,4.1020,23
2010-03-23,18:45:00,4.1050,4.1080,4.1050,4.1080,2
2010-03-23,18:50:00,4.1100,4.1130,4.1100,4.1130,8
2010-03-23,18:55:00,4.1110,4.1160,4.1100,4.1100,17
2010-03-23,19:00:00,4.1130,4.1180,4.1110,4.1150,12
2010-03-23,19:05:00,4.1190,4.1360,4.1180,4.1320,46
2010-03-23,19:10:00,4.1330,4.1420,4.1320,4.1320,78
2010-03-23,19:15:00,4.1340,4.1340,4.1150,4.1150,65
2010-03-23,19:20:00,4.1180,4.1340,4.1180,4.1330,42
2010-03-23,19:25:00,4.1330,4.1400,4.1270,4.1320,31
2010-03-23,19:30:00,4.1280,4.1280,4.1060,4.1060,86
2010-03-23,19:35:00,4.1070,4.1130,4.1000,4.1100,48
2010-03-23,19:40:00,4.1080,4.1270,4.1080,4.1270,63
2010-03-23,19:45:00,4.1260,4.1260,4.1170,4.1200,13
2010-03-23,19:50:00,4.1190,4.1210,4.1080,4.1150,40
2010-03-23,19:55:00,4.1140,4.1160,4.1140,4.1140,7
2010-03-23,20:00:00,4.1150,4.1150,4.1090,4.1140,31
2010-03-23,20:05:00,4.1140,4.1340,4.1110,4.1330,142
2010-03-23,20:10:00,4.1340,4.1340,4.1250,4.1250,21
2010-03-23,20:15:00,4.1270,4.1480,4.1260,4.1320,271
2010-03-23,20:20:00,4.1310,4.1400,4.1280,4.1280,122
2010-03-23,20:25:00,4.1290,4.1350,4.1260,4.1290,95
2010-03-23,20:30:00,4.1280,4.1280,4.1060,4.1170,410
2010-03-23,20:35:00,4.1170,4.1340,4.1170,4.1300,339
2010-03-23,20:40:00,4.1300,4.1360,4.1220,4.1310,168
2010-03-23,20:45:00,4.1310,4.1600,4.1310,4.1510,826
2010-03-23,20:50:00,4.1520,4.1600,4.1450,4.1500,471
2010-03-23,20:55:00,4.1520,4.1600,4.1420,4.1430,409
2010-03-23,21:00:00,4.1430,4.1530,4.1350,4.1390,1121
2010-03-23,21:05:00,4.1400,4.1510,4.1370,4.1450,898
2010-03-23,21:10:00,4.1450,4.1460,4.1170,4.1190,573
2010-03-23,21:15:00,4.1190,4.1240,4.1100,4.1120,549
2010-03-23,21:20:00,4.1130,4.1140,4.0800,4.0840,1937
2010-03-23,21:25:00,4.0850,4.0910,4.0580,4.0830,2510
2010-03-23,21:30:00,4.0820,4.0940,4.0780,4.0920,696
2010-03-23,21:35:00,4.0920,4.1100,4.0910,4.0950,898
2010-03-23,21:40:00,4.0950,4.1030,4.0910,4.1020,402
2010-03-23,21:45:00,4.1020,4.1020,4.0880,4.0890,322
2010-03-23,21:50:00,4.0910,4.0910,4.0800,4.0830,504
2010-03-23,21:55:00,4.0830,4.0880,4.0710,4.0840,740
2010-03-23,22:00:00,4.0840,4.0880,4.0700,4.0740,735
2010-03-23,22:05:00,4.0740,4.0840,4.0670,4.0840,630
2010-03-23,22:10:00,4.0820,4.0940,4.0820,4.0910,541
2010-03-23,22:15:00,4.0920,4.0990,4.0850,4.0990,448
2010-03-23,22:20:00,4.0960,4.0980,4.0880,4.0890,253
2010-03-23,22:25:00,4.0880,4.0880,4.0810,4.0840,195
2010-03-23,22:30:00,4.0850,4.0850,4.0720,4.0780,530
2010-03-23,22:35:00,4.0790,4.0940,4.0760,4.0940,584
2010-03-23,22:40:00,4.0940,4.0940,4.0800,4.0820,359
2010-03-23,22:45:00,4.0830,4.0850,4.0800,4.0810,240
2010-03-23,22:50:00,4.0810,4.0940,4.0790,4.0870,317
2010-03-23,22:55:00,4.0870,4.1060,4.0860,4.1030,726
2010-03-23,23:00:00,4.1040,4.1050,4.0910,4.0910,497
2010-03-23,23:05:00,4.0930,4.1090,4.0930,4.1030,721
2010-03-23,23:10:00,4.1030,4.1120,4.1010,4.1080,554
2010-03-23,23:15:00,4.1090,4.1250,4.1060,4.1240,971
2010-03-23,23:20:00,4.1220,4.1270,4.1150,4.1200,502
2010-03-23,23:25:00,4.1200,4.1350,4.1180,4.1340,649
2010-03-23,23:30:00,4.1330,4.1340,4.1260,4.1300,741
2010-03-23,23:35:00,4.1290,4.1310,4.1230,4.1290,266
2010-03-23,23:40:00,4.1270,4.1360,4.1260,4.1300,386
2010-03-23,23:45:00,4.1310,4.1360,4.1240,4.1270,582
2010-03-23,23:50:00,4.1270,4.1300,4.1240,4.1260,207
2010-03-23,23:55:00,4.1260,4.1320,4.1230,4.1290,379
2010-03-24,00:00:00,4.1290,4.1340,4.1200,4.1210,504
2010-03-24,00:05:00,4.1210,4.1260,4.1210,4.1260,203
2010-03-24,00:10:00,4.1240,4.1250,4.1180,4.1220,429
2010-03-24,00:15:00,4.1230,4.1230,4.1090,4.1130,400
2010-03-24,00:20:00,4.1130,4.1150,4.1110,4.1120,161
2010-03-24,00:25:00,4.1120,4.1130,4.1030,4.1100,314
2010-03-24,00:30:00,4.1110,4.1180,4.1080,4.1130,470
2010-03-24,00:35:00,4.1130,4.1180,4.1040,4.1180,344
2010-03-24,00:40:00,4.1180,4.1300,4.1180,4.1210,342
2010-03-24,00:45:00,4.1210,4.1290,4.1200,4.1230,210
2010-03-24,00:50:00,4.1230,4.1270,4.1200,4.1210,191
2010-03-24,00:55:00,4.1220,4.1320,4.1220,4.1250,359
2010-03-24,01:00:00,4.1260,4.1360,4.1260,4.1360,336
2010-03-24,01:05:00,4.1360,4.1360,4.1270,4.1290,189
2010-03-24,01:10:00,4.1270,4.1310,4.1260,4.1290,195
2010-03-24,01:15:00,4.1280,4.1290,4.1230,4.1250,149
2010-03-24,01:20:00,4.1250,4.1400,4.1250,4.1400,371
2010-03-24,01:25:00,4.1390,4.1420,4.1330,4.1380,360
2010-03-24,01:30:00,4.1370,4.1460,4.1360,4.1420,607
2010-03-24,01:35:00,4.1430,4.1510,4.1420,4.1470,609
2010-03-24,01:40:00,4.1480,4.1530,4.1440,4.1490,788
2010-03-24,01:45:00,4.1480,4.1490,4.1280,4.1300,530
2010-03-24,01:50:00,4.1280,4.1340,4.1250,4.1280,625
2010-03-24,01:55:00,4.1280,4.1360,4.1250,4.1300,284
2010-03-24,02:00:00,4.1300,4.1430,4.1230,4.1400,651
2010-03-24,02:05:00,4.1400,4.1480,4.1360,4.1380,382
2010-03-24,02:10:00,4.1390,4.1420,4.1320,4.1360,213
2010-03-24,02:15:00,4.1360,4.1400,4.1170,4.1250,935
2010-03-24,02:20:00,4.1250,4.1360,4.1250,4.1270,555
2010-03-24,02:25:00,4.1270,4.1340,4.1250,4.1310,908
2010-03-24,02:30:00,4.1310,4.1360,4.1300,4.1330,444
2010-03-24,02:35:00,4.1320,4.1360,4.1300,4.1350,127
2010-03-24,02:40:00,4.1350,4.1370,4.1310,4.1330,186
2010-03-24,02:45:00,4.1330,4.1380,4.1330,4.1380,125
2010-03-24,02:50:00,4.1390,4.1390,4.1340,4.1350,69
2010-03-24,02:55:00,4.1350,4.1380,4.1350,4.1360,105
2010-03-24,03:00:00,4.1370,4.1370,4.1330,4.1360,50
2010-03-24,03:05:00,4.1370,4.1420,4.1370,4.1390,99
2010-03-24,03:10:00,4.1390,4.1430,4.1300,4.1410,49
2010-03-24,03:15:00,4.1420,4.1430,4.1380,4.1410,58
2010-03-24,03:20:00,4.1390,4.1400,4.1380,4.1400,28
2010-03-24,03:25:00,4.1390,4.1400,4.1380,4.1390,20
2010-03-24,03:30:00,4.1390,4.1400,4.1360,4.1390,64
2010-03-24,03:35:00,4.1390,4.1390,4.1340,4.1360,42
2010-03-24,03:40:00,4.1360,4.1370,4.1320,4.1350,58
2010-03-24,03:45:00,4.1350,4.1370,4.1350,4.1360,17
2010-03-24,03:50:00,4.1370,4.1390,4.1370,4.1370,74
2010-03-24,03:55:00,4.1380,4.1390,4.1350,4.1370,69
2010-03-24,04:00:00,4.1380,4.1400,4.1350,4.1370,24
2010-03-24,04:05:00,4.1350,4.1390,4.1350,4.1380,6
2010-03-24,04:10:00,4.1390,4.1390,4.1330,4.1350,21
2010-03-24,04:15:00,4.1360,4.1360,4.1360,4.1360,1
2010-03-24,04:20:00,4.1360,4.1360,4.1360,4.1360,1
2010-03-24,04:25:00,4.1360,4.1360,4.1320,4.1320,31
2010-03-24,04:30:00,4.1340,4.1340,4.1310,4.1310,3
2010-03-24,04:35:00,4.1300,4.1300,4.1280,4.1280,4
2010-03-24,04:40:00,4.1300,4.1300,4.1300,4.1300,1
2010-03-24,04:45:00,4.1300,4.1310,4.1280,4.1280,17
2010-03-24,04:50:00,4.1290,4.1300,4.1290,4.1300,5
2010-03-24,05:00:00,4.1310,4.1310,4.1310,4.1310,5
2010-03-24,05:05:00,4.1280,4.1280,4.1270,4.1270,2
2010-03-24,05:10:00,4.1260,4.1260,4.1230,4.1230,41
2010-03-24,05:25:00,4.1300,4.1300,4.1300,4.1300,1
2010-03-24,06:00:00,4.1420,4.1420,4.1370,4.1370,6
2010-03-24,06:05:00,4.1350,4.1350,4.1270,4.1270,36
2010-03-24,06:20:00,4.1270,4.1270,4.1250,4.1250,2
2010-03-24,06:25:00,4.1290,4.1290,4.1290,4.1290,1
2010-03-24,07:05:00,4.1250,4.1250,4.1250,4.1250,1
2010-03-24,07:10:00,4.1230,4.1230,4.1230,4.1230,5
2010-03-24,07:20:00,4.1210,4.1210,4.1210,4.1210,4
2010-03-24,07:45:00,4.1250,4.1250,4.1250,4.1250,2
2010-03-24,08:10:00,4.1250,4.1250,4.1250,4.1250,2
2010-03-24,08:20:00,4.1220,4.1220,4.1210,4.1210,11
2010-03-24,08:55:00,4.1220,4.1220,4.1220,4.1220,1
2010-03-24,09:00:00,4.1220,4.1250,4.1220,4.1220,4
2010-03-24,09:20:00,4.1220,4.1220,4.1220,4.1220,1
2010-03-24,09:25:00,4.1220,4.1220,4.1220,4.1220,15
2010-03-24,09:40:00,4.1220,4.1220,4.1220,4.1220,1
2010-03-24,09:50:00,4.1210,4.1210,4.1210,4.1210,2
2010-03-24,09:55:00,4.1180,4.1180,4.1180,4.1180,1
2010-03-24,10:00:00,4.1180,4.1180,4.1180,4.1180,1
2010-03-24,10:15:00,4.1170,4.1170,4.1100,4.1100,94
2010-03-24,10:20:00,4.1100,4.1100,4.1030,4.1030,8
2010-03-24,10:25:00,4.1090,4.1090,4.1050,4.1050,2
2010-03-24,10:30:00,4.1050,4.1050,4.1000,4.1000,59
2010-03-24,10:40:00,4.1000,4.1000,4.0990,4.0990,12
2010-03-24,10:45:00,4.0990,4.0990,4.0960,4.0960,13
2010-03-24,10:50:00,4.1000,4.1000,4.0950,4.0950,6
2010-03-24,10:55:00,4.0990,4.1000,4.0990,4.1000,26
2010-03-24,11:00:00,4.1020,4.1030,4.1000,4.1030,40
2010-03-24,11:05:00,4.1030,4.1120,4.1000,4.1120,35
2010-03-24,12:05:00,4.1090,4.1090,4.1090,4.1090,2
2010-03-24,12:25:00,4.1010,4.1110,4.0980,4.1010,82
2010-03-24,12:30:00,4.1100,4.1110,4.1090,4.1090,28
2010-03-24,12:35:00,4.1100,4.1120,4.1100,4.1120,8
2010-03-24,12:40:00,4.1120,4.1120,4.1120,4.1120,5
2010-03-24,12:45:00,4.1130,4.1140,4.1130,4.1140,4
2010-03-24,12:50:00,4.1150,4.1150,4.1150,4.1150,3
2010-03-24,13:00:00,4.1160,4.1160,4.1150,4.1150,3
2010-03-24,13:05:00,4.1150,4.1150,4.1150,4.1150,1
2010-03-24,13:10:00,4.1130,4.1130,4.1110,4.1110,4
2010-03-24,13:15:00,4.1100,4.1100,4.1100,4.1100,2
2010-03-24,13:20:00,4.1130,4.1130,4.1110,4.1110,5
2010-03-24,13:25:00,4.1100,4.1100,4.1100,4.1100,1
2010-03-24,13:30:00,4.1080,4.1080,4.1070,4.1070,2
2010-03-24,13:35:00,4.1050,4.1050,4.1010,4.1010,2
2010-03-24,13:40:00,4.1020,4.1130,4.0980,4.1130,47
2010-03-24,14:10:00,4.1110,4.1110,4.1110,4.1110,1
2010-03-24,14:20:00,4.1050,4.1050,4.1050,4.1050,1
2010-03-24,14:40:00,4.1060,4.1070,4.1060,4.1070,2
2010-03-24,14:50:00,4.1070,4.1070,4.1050,4.1050,3
2010-03-24,14:55:00,4.1070,4.1080,4.1070,4.1080,4
2010-03-24,15:00:00,4.1080,4.1080,4.1080,4.1080,2
2010-03-24,15:05:00,4.1070,4.1070,4.1000,4.1000,5
2010-03-24,15:10:00,4.1010,4.1010,4.1010,4.1010,1
2010-03-24,15:25:00,4.1000,4.1020,4.1000,4.1020,6
2010-03-24,15:35:00,4.1010,4.1080,4.0980,4.1050,64
2010-03-24,15:50:00,4.1010,4.1020,4.1010,4.1020,2
2010-03-24,16:05:00,4.1010,4.1010,4.1010,4.1010,2
2010-03-24,16:15:00,4.1040,4.1040,4.1040,4.1040,1
2010-03-24,16:20:00,4.1030,4.1030,4.0990,4.0990,8
2010-03-24,16:25:00,4.0960,4.0960,4.0940,4.0950,23
2010-03-24,16:30:00,4.0990,4.1010,4.0990,4.1010,2
2010-03-24,16:35:00,4.1000,4.1000,4.1000,4.1000,2
2010-03-24,16:40:00,4.0970,4.0970,4.0950,4.0950,3
2010-03-24,16:45:00,4.0950,4.0950,4.0950,4.0950,3
2010-03-24,16:50:00,4.1000,4.1000,4.1000,4.1000,1
2010-03-24,16:55:00,4.0980,4.0980,4.0950,4.0950,7
2010-03-24,17:00:00,4.0970,4.0970,4.0850,4.0850,56
2010-03-24,17:05:00,4.0870,4.0900,4.0820,4.0840,27
2010-03-24,17:10:00,4.0830,4.0840,4.0810,4.0840,7
2010-03-24,17:20:00,4.0840,4.0840,4.0840,4.0840,5
2010-03-24,17:25:00,4.0820,4.0820,4.0820,4.0820,11
2010-03-24,17:30:00,4.0820,4.0820,4.0820,4.0820,1
2010-03-24,17:35:00,4.0840,4.0850,4.0830,4.0850,40
2010-03-24,17:40:00,4.0830,4.0860,4.0830,4.0860,18
2010-03-24,17:45:00,4.0860,4.0880,4.0860,4.0860,24
2010-03-24,17:50:00,4.0880,4.0880,4.0880,4.0880,1
2010-03-24,17:55:00,4.0870,4.0870,4.0870,4.0870,8
2010-03-24,18:00:00,4.0850,4.0860,4.0810,4.0860,79
2010-03-24,18:05:00,4.0810,4.0820,4.0800,4.0820,32
2010-03-24,18:10:00,4.0800,4.0820,4.0710,4.0750,75
2010-03-24,18:15:00,4.0730,4.0770,4.0730,4.0770,8
2010-03-24,18:20:00,4.0790,4.0800,4.0730,4.0730,20
2010-03-24,18:25:00,4.0740,4.0840,4.0740,4.0840,25
2010-03-24,18:30:00,4.0830,4.0860,4.0800,4.0850,13
2010-03-24,18:35:00,4.0830,4.0860,4.0830,4.0860,11
2010-03-24,18:40:00,4.0840,4.0840,4.0820,4.0840,4
2010-03-24,18:45:00,4.0850,4.0850,4.0820,4.0840,4
2010-03-24,18:50:00,4.0840,4.0860,4.0830,4.0860,6
2010-03-24,18:55:00,4.0830,4.0860,4.0820,4.0860,8
2010-03-24,19:00:00,4.0840,4.0870,4.0820,4.0860,55
2010-03-24,19:05:00,4.0880,4.0890,4.0840,4.0890,5
2010-03-24,19:10:00,4.0860,4.0860,4.0860,4.0860,1
2010-03-24,19:15:00,4.0860,4.0860,4.0770,4.0810,74
2010-03-24,19:20:00,4.0810,4.0840,4.0740,4.0820,104
2010-03-24,19:25:00,4.0790,4.0800,4.0780,4.0780,3
2010-03-24,19:30:00,4.0770,4.0780,4.0660,4.0730,90
2010-03-24,19:35:00,4.0750,4.0760,4.0730,4.0740,30
2010-03-24,19:40:00,4.0750,4.0820,4.0730,4.0760,85
2010-03-24,19:45:00,4.0760,4.0810,4.0750,4.0780,53
2010-03-24,19:50:00,4.0800,4.0800,4.0710,4.0710,44
2010-03-24,19:55:00,4.0670,4.0740,4.0620,4.0670,124
2010-03-24,20:00:00,4.0710,4.0760,4.0670,4.0720,100
2010-03-24,20:05:00,4.0740,4.0780,4.0730,4.0760,49
2010-03-24,20:10:00,4.0780,4.0820,4.0730,4.0790,53
2010-03-24,20:15:00,4.0810,4.0830,4.0740,4.0740,132
2010-03-24,20:20:00,4.0740,4.0740,4.0640,4.0710,159
2010-03-24,20:25:00,4.0700,4.0760,4.0700,4.0750,214
2010-03-24,20:30:00,4.0730,4.0740,4.0610,4.0610,311
2010-03-24,20:35:00,4.0620,4.0670,4.0520,4.0660,680
2010-03-24,20:40:00,4.0660,4.0660,4.0520,4.0620,330
2010-03-24,20:45:00,4.0600,4.0790,4.0600,4.0670,377
2010-03-24,20:50:00,4.0660,4.0730,4.0650,4.0660,151
2010-03-24,20:55:00,4.0670,4.0700,4.0620,4.0670,173
2010-03-24,21:00:00,4.0690,4.0790,4.0620,4.0720,911
2010-03-24,21:05:00,4.0710,4.0760,4.0640,4.0680,514
2010-03-24,21:10:00,4.0700,4.0720,4.0610,4.0680,461
2010-03-24,21:15:00,4.0670,4.0720,4.0640,4.0650,310
2010-03-24,21:20:00,4.0660,4.0790,4.0660,4.0780,358
2010-03-24,21:25:00,4.0780,4.0790,4.0690,4.0750,215
2010-03-24,21:30:00,4.0750,4.0950,4.0750,4.0930,1110
2010-03-24,21:35:00,4.0930,4.1090,4.0880,4.1040,896
2010-03-24,21:40:00,4.1060,4.1200,4.0990,4.1150,1668
2010-03-24,21:45:00,4.1150,4.1310,4.1150,4.1270,1573
2010-03-24,21:50:00,4.1260,4.1310,4.1150,4.1160,879
2010-03-24,21:55:00,4.1150,4.1200,4.1100,4.1130,537
2010-03-24,22:00:00,4.1130,4.1130,4.1060,4.1080,400
2010-03-24,22:05:00,4.1090,4.1100,4.0980,4.1050,872
2010-03-24,22:10:00,4.1060,4.1150,4.1060,4.1120,298
2010-03-24,22:15:00,4.1120,4.1260,4.1110,4.1200,481
2010-03-24,22:20:00,4.1220,4.1240,4.1150,4.1150,312
2010-03-24,22:25:00,4.1150,4.1230,4.1120,4.1160,339
2010-03-24,22:30:00,4.1120,4.1250,4.1100,4.1180,589
2010-03-24,22:35:00,4.1190,4.1290,4.1190,4.1200,362
2010-03-24,22:40:00,4.1200,4.1240,4.1080,4.1100,578
2010-03-24,22:45:00,4.1090,4.1160,4.1080,4.1120,332
2010-03-24,22:50:00,4.1150,4.1190,4.1070,4.1150,291
2010-03-24,22:55:00,4.1140,4.1140,4.1000,4.1010,635
2010-03-24,23:00:00,4.1010,4.1040,4.0890,4.0950,509
2010-03-24,23:05:00,4.0950,4.1090,4.0950,4.1070,443
2010-03-24,23:10:00,4.1080,4.1180,4.1080,4.1120,340
2010-03-24,23:15:00,4.1110,4.1170,4.1110,4.1150,448
2010-03-24,23:20:00,4.1150,4.1240,4.1140,4.1140,335
2010-03-24,23:25:00,4.1140,4.1160,4.1020,4.1070,354
2010-03-24,23:30:00,4.1070,4.1120,4.0940,4.0970,610
2010-03-24,23:35:00,4.0970,4.1030,4.0930,4.0970,393
2010-03-24,23:40:00,4.0960,4.1030,4.0930,4.0950,461
2010-03-24,23:45:00,4.0940,4.1020,4.0940,4.1000,248
2010-03-24,23:50:00,4.0990,4.1030,4.0960,4.0980,139
2010-03-24,23:55:00,4.0970,4.1040,4.0950,4.1000,199
2010-03-25,00:00:00,4.1000,4.1060,4.1000,4.1040,127
2010-03-25,00:05:00,4.1030,4.1190,4.1020,4.1180,301
2010-03-25,00:10:00,4.1170,4.1170,4.1030,4.1050,141
2010-03-25,00:15:00,4.1050,4.1070,4.0970,4.1030,270
2010-03-25,00:20:00,4.1030,4.1080,4.0990,4.1030,149
2010-03-25,00:25:00,4.1030,4.1150,4.1030,4.1120,166
2010-03-25,00:30:00,4.1110,4.1170,4.1070,4.1100,166
2010-03-25,00:35:00,4.1100,4.1130,4.1100,4.1110,55
2010-03-25,00:40:00,4.1130,4.1160,4.1070,4.1100,239
2010-03-25,00:45:00,4.1110,4.1220,4.1080,4.1170,247
2010-03-25,00:50:00,4.1180,4.1190,4.1110,4.1150,80
2010-03-25,00:55:00,4.1160,4.1160,4.1080,4.1080,120
2010-03-25,01:00:00,4.1090,4.1100,4.1010,4.1030,275
2010-03-25,01:05:00,4.1040,4.1070,4.1000,4.1060,200
2010-03-25,01:10:00,4.1040,4.1120,4.1040,4.1070,292
2010-03-25,01:15:00,4.1070,4.1090,4.0990,4.1050,502
2010-03-25,01:20:00,4.1060,4.1070,4.1010,4.1020,259
2010-03-25,01:25:00,4.1010,4.1050,4.0970,4.1000,325
2010-03-25,01:30:00,4.1000,4.1020,4.0950,4.0980,198
2010-03-25,01:35:00,4.0980,4.1000,4.0940,4.0990,272
2010-03-25,01:40:00,4.0980,4.1050,4.0980,4.1040,175
2010-03-25,01:45:00,4.1030,4.1080,4.1020,4.1070,214
2010-03-25,01:50:00,4.1070,4.1140,4.1060,4.1110,402
2010-03-25,01:55:00,4.1100,4.1140,4.1070,4.1130,204
2010-03-25,02:00:00,4.1130,4.1130,4.1000,4.1070,296
2010-03-25,02:05:00,4.1070,4.1100,4.1070,4.1100,185
2010-03-25,02:10:00,4.1090,4.1180,4.1050,4.1110,601
2010-03-25,02:15:00,4.1110,4.1260,4.1100,4.1180,546
2010-03-25,02:20:00,4.1170,4.1180,4.1070,4.1110,708
2010-03-25,02:25:00,4.1110,4.1160,4.1000,4.1030,940
2010-03-25,02:30:00,4.1030,4.1050,4.0980,4.1020,784
2010-03-25,02:35:00,4.1030,4.1040,4.0990,4.1000,273
2010-03-25,02:40:00,4.1000,4.1010,4.0990,4.1000,141
2010-03-25,02:45:00,4.1000,4.1020,4.0970,4.0970,129
2010-03-25,02:50:00,4.0980,4.0990,4.0970,4.0970,40
2010-03-25,02:55:00,4.0970,4.0980,4.0920,4.0940,213
2010-03-25,03:00:00,4.0940,4.1050,4.0900,4.0910,244
2010-03-25,03:05:00,4.0910,4.0920,4.0880,4.0900,98
2010-03-25,03:10:00,4.0900,4.0940,4.0900,4.0930,57
2010-03-25,03:15:00,4.0930,4.0950,4.0920,4.0920,40
2010-03-25,03:20:00,4.0930,4.0930,4.0910,4.0930,15
2010-03-25,03:25:00,4.0930,4.0940,4.0930,4.0940,14
2010-03-25,03:30:00,4.0940,4.0940,4.0910,4.0940,119
2010-03-25,03:35:00,4.0940,4.0950,4.0940,4.0940,43
2010-03-25,03:40:00,4.0930,4.0940,4.0920,4.0940,11
2010-03-25,03:45:00,4.0920,4.0940,4.0910,4.0920,28
2010-03-25,03:50:00,4.0920,4.0920,4.0900,4.0900,37
2010-03-25,03:55:00,4.0890,4.0900,4.0860,4.0870,94
2010-03-25,04:00:00,4.0870,4.0900,4.0840,4.0840,59
2010-03-25,04:05:00,4.0850,4.0930,4.0850,4.0930,26
2010-03-25,04:10:00,4.0910,4.0920,4.0890,4.0920,23
2010-03-25,04:15:00,4.0930,4.0940,4.0900,4.0940,8
2010-03-25,04:20:00,4.0940,4.0980,4.0890,4.0950,19
2010-03-25,04:25:00,4.0970,4.0980,4.0960,4.0960,5
2010-03-25,04:35:00,4.0940,4.0940,4.0900,4.0910,64
2010-03-25,04:40:00,4.1050,4.1050,4.0920,4.0940,15
2010-03-25,04:45:00,4.0900,4.0900,4.0860,4.0890,17
2010-03-25,04:50:00,4.0890,4.0890,4.0870,4.0880,19
2010-03-25,04:55:00,4.0890,4.0940,4.0890,4.0910,9
2010-03-25,05:00:00,4.0890,4.0900,4.0870,4.0900,11
2010-03-25,05:05:00,4.0890,4.0890,4.0870,4.0870,6
2010-03-25,05:10:00,4.0870,4.0870,4.0850,4.0850,15
2010-03-25,05:20:00,4.1050,4.1050,4.1050,4.1050,1
2010-03-25,06:05:00,4.0920,4.0920,4.0900,4.0900,2
2010-03-25,06:10:00,4.0890,4.0960,4.0890,4.0960,3
2010-03-25,06:40:00,4.0910,4.0910,4.0900,4.0900,2
2010-03-25,06:45:00,4.0910,4.0930,4.0910,4.0930,2
2010-03-25,07:25:00,4.0890,4.0890,4.0890,4.0890,1
2010-03-25,07:35:00,4.0900,4.0900,4.0840,4.0840,9
2010-03-25,07:40:00,4.0830,4.1040,4.0830,4.0960,143
2010-03-25,07:45:00,4.0950,4.1020,4.0950,4.1020,4
2010-03-25,07:55:00,4.1050,4.1060,4.1050,4.1060,3
2010-03-25,08:00:00,4.1050,4.1050,4.1050,4.1050,4
2010-03-25,08:35:00,4.1080,4.1110,4.1080,4.1100,6
2010-03-25,08:40:00,4.1100,4.1120,4.1100,4.1120,10
2010-03-25,08:50:00,4.1090,4.1100,4.1080,4.1090,7
2010-03-25,08:55:00,4.1090,4.1100,4.1050,4.1050,9
2010-03-25,09:30:00,4.1060,4.1070,4.1060,4.1070,2
2010-03-25,09:40:00,4.1070,4.1070,4.1070,4.1070,2
2010-03-25,09:45:00,4.1060,4.1060,4.1060,4.1060,3
2010-03-25,10:05:00,4.1040,4.1040,4.1040,4.1040,1
2010-03-25,10:25:00,4.1030,4.1050,4.1000,4.1000,19
2010-03-25,10:30:00,4.0990,4.0990,4.0990,4.0990,2
2010-03-25,10:55:00,4.1000,4.1000,4.0980,4.1000,3
2010-03-25,11:05:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-25,11:30:00,4.1040,4.1040,4.1040,4.1040,1
2010-03-25,11:35:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-25,11:40:00,4.0980,4.1040,4.0980,4.1040,2
2010-03-25,11:50:00,4.0980,4.1000,4.0970,4.1000,7
2010-03-25,11:55:00,4.0970,4.0970,4.0940,4.0950,6
2010-03-25,12:25:00,4.1010,4.1010,4.0850,4.0850,20
2010-03-25,12:30:00,4.0920,4.0930,4.0900,4.0930,4
2010-03-25,12:35:00,4.0910,4.0910,4.0900,4.0900,2
2010-03-25,12:40:00,4.0880,4.0880,4.0860,4.0860,2
2010-03-25,12:50:00,4.0840,4.0850,4.0840,4.0850,2
2010-03-25,12:55:00,4.0890,4.0890,4.0890,4.0890,1
2010-03-25,13:00:00,4.0880,4.0890,4.0880,4.0890,2
2010-03-25,13:10:00,4.0900,4.0900,4.0900,4.0900,1
2010-03-25,13:15:00,4.0910,4.0910,4.0910,4.0910,1
2010-03-25,13:20:00,4.0870,4.0870,4.0870,4.0870,1
2010-03-25,13:35:00,4.0880,4.0880,4.0880,4.0880,1
2010-03-25,13:50:00,4.0870,4.0870,4.0870,4.0870,1
2010-03-25,14:15:00,4.0870,4.0870,4.0840,4.0840,21
2010-03-25,14:20:00,4.0910,4.0940,4.0910,4.0940,24
2010-03-25,14:25:00,4.0870,4.0930,4.0860,4.0930,7
2010-03-25,14:35:00,4.0910,4.0910,4.0880,4.0880,2
2010-03-25,14:40:00,4.0870,4.0930,4.0870,4.0930,5
2010-03-25,14:55:00,4.0930,4.0930,4.0930,4.0930,1
2010-03-25,15:05:00,4.0940,4.0940,4.0940,4.0940,1
2010-03-25,15:10:00,4.0960,4.0980,4.0960,4.0980,2
2010-03-25,15:20:00,4.0950,4.0950,4.0950,4.0950,1
2010-03-25,15:30:00,4.0930,4.0930,4.0920,4.0920,2
2010-03-25,15:35:00,4.0970,4.0990,4.0970,4.0990,5
2010-03-25,15:40:00,4.0990,4.1000,4.0990,4.0990,7
2010-03-25,15:45:00,4.1000,4.1000,4.1000,4.1000,2
2010-03-25,15:55:00,4.0990,4.1000,4.0980,4.0980,9
2010-03-25,16:00:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-25,16:05:00,4.0990,4.0990,4.0990,4.0990,1
2010-03-25,16:10:00,4.1010,4.1020,4.1010,4.1010,8
2010-03-25,16:15:00,4.1010,4.1010,4.1010,4.1010,1
2010-03-25,16:20:00,4.1000,4.1000,4.1000,4.1000,1
2010-03-25,16:40:00,4.1020,4.1020,4.1010,4.1010,5
2010-03-25,16:50:00,4.0980,4.0980,4.0970,4.0970,6
2010-03-25,16:55:00,4.0970,4.0980,4.0970,4.0980,2
2010-03-25,17:05:00,4.0980,4.0980,4.0980,4.0980,1
2010-03-25,17:10:00,4.1010,4.1020,4.0950,4.1020,17
2010-03-25,17:15:00,4.0990,4.0990,4.0990,4.0990,1
2010-03-25,17:20:00,4.1000,4.1010,4.1000,4.1010,3
2010-03-25,17:25:00,4.1000,4.1040,4.1000,4.1040,7
2010-03-25,17:30:00,4.1020,4.1060,4.1010,4.1030,23
2010-03-25,17:35:00,4.1030,4.1030,4.1000,4.1000,5
2010-03-25,17:40:00,4.1010,4.1010,4.1010,4.1010,1
2010-03-25,17:45:00,4.1030,4.1030,4.1030,4.1030,1
2010-03-25,17:55:00,4.1050,4.1050,4.1050,4.1050,2
2010-03-25,18:05:00,4.1050,4.1050,4.1050,4.1050,1
2010-03-25,18:10:00,4.1040,4.1040,4.1000,4.1000,12
2010-03-25,18:15:00,4.0980,4.1000,4.0980,4.1000,3
2010-03-25,18:20:00,4.1000,4.1010,4.1000,4.1010,3
2010-03-25,18:25:00,4.1000,4.1000,4.0970,4.0970,8
2010-03-25,18:30:00,4.0960,4.0980,4.0930,4.0930,8
2010-03-25,18:35:00,4.0930,4.0960,4.0920,4.0960,11
2010-03-25,18:40:00,4.0950,4.0960,4.0950,4.0950,5
2010-03-25,18:45:00,4.0950,4.0960,4.0950,4.0950,7
2010-03-25,18:50:00,4.0960,4.0960,4.0940,4.0940,4
2010-03-25,18:55:00,4.0930,4.0960,4.0920,4.0930,11
2010-03-25,19:00:00,4.0950,4.0990,4.0950,4.0980,24
2010-03-25,19:05:00,4.0980,4.1000,4.0960,4.0970,16
2010-03-25,19:10:00,4.0960,4.0970,4.0960,4.0960,32
2010-03-25,19:15:00,4.0970,4.1030,4.0960,4.0970,34
2010-03-25,19:20:00,4.0980,4.0990,4.0980,4.0980,11
2010-03-25,19:25:00,4.0980,4.0990,4.0910,4.0980,62
2010-03-25,19:30:00,4.0930,4.0970,4.0930,4.0930,15
2010-03-25,19:35:00,4.0940,4.0940,4.0840,4.0850,59
2010-03-25,19:40:00,4.0830,4.0950,4.0810,4.0850,59
2010-03-25,19:45:00,4.0850,4.0910,4.0830,4.0870,41
2010-03-25,19:50:00,4.0850,4.0850,4.0810,4.0840,20
2010-03-25,19:55:00,4.0850,4.0850,4.0810,4.0810,99
2010-03-25,20:00:00,4.0810,4.0810,4.0670,4.0720,190
2010-03-25,20:05:00,4.0720,4.0740,4.0680,4.0740,50
2010-03-25,20:10:00,4.0730,4.0770,4.0710,4.0770,47
2010-03-25,20:15:00,4.0760,4.0790,4.0740,4.0790,50
2010-03-25,20:20:00,4.0780,4.0800,4.0710,4.0710,86
2010-03-25,20:25:00,4.0720,4.0740,4.0710,4.0730,52
2010-03-25,20:30:00,4.0720,4.0830,4.0710,4.0820,209
2010-03-25,20:35:00,4.0820,4.0850,4.0780,4.0820,189
2010-03-25,20:40:00,4.0820,4.0820,4.0760,4.0770,201
2010-03-25,20:45:00,4.0750,4.0770,4.0720,4.0760,166
2010-03-25,20:50:00,4.0770,4.0870,4.0760,4.0870,226
2010-03-25,20:55:00,4.0870,4.0890,4.0810,4.0810,316
2010-03-25,21:00:00,4.0820,4.0880,4.0810,4.0820,380
2010-03-25,21:05:00,4.0830,4.0830,4.0760,4.0800,314
2010-03-25,21:10:00,4.0800,4.0810,4.0770,4.0790,209
2010-03-25,21:15:00,4.0780,4.0790,4.0700,4.0730,516
2010-03-25,21:20:00,4.0750,4.0780,4.0710,4.0720,351
2010-03-25,21:25:00,4.0720,4.0740,4.0370,4.0450,1529
2010-03-25,21:30:00,4.0450,4.0470,4.0260,4.0410,1659
2010-03-25,21:35:00,4.0390,4.0400,4.0040,4.0130,2368
2010-03-25,21:40:00,4.0150,4.0210,3.9830,4.0100,2691
2010-03-25,21:45:00,4.0100,4.0120,3.9980,3.9990,961
2010-03-25,21:50:00,4.0000,4.0020,3.9780,3.9890,1792
2010-03-25,21:55:00,3.9910,4.0070,3.9880,4.0020,981
2010-03-25,22:00:00,4.0030,4.0050,3.9930,4.0020,774
2010-03-25,22:05:00,4.0010,4.0040,3.9770,3.9800,1043
2010-03-25,22:10:00,3.9800,3.9930,3.9720,3.9890,1005
2010-03-25,22:15:00,3.9900,3.9940,3.9860,3.9920,376
2010-03-25,22:20:00,3.9930,3.9990,3.9890,3.9990,710
2010-03-25,22:25:00,3.9990,4.0280,3.9720,4.0120,947
2010-03-25,22:30:00,4.0130,4.0340,3.9520,3.9780,4820
2010-03-25,22:35:00,3.9780,4.0080,3.9760,3.9990,1944
2010-03-25,22:40:00,3.9990,4.0100,3.9990,4.0080,1027
2010-03-25,22:45:00,4.0070,4.0070,3.9750,3.9790,1520
2010-03-25,22:50:00,3.9780,3.9840,3.9600,3.9780,1609
2010-03-25,22:55:00,3.9780,3.9780,3.9500,3.9500,1476
2010-03-25,23:00:00,3.9500,3.9640,3.9410,3.9470,2209
2010-03-25,23:05:00,3.9460,3.9520,3.9430,3.9500,948
2010-03-25,23:10:00,3.9490,3.9500,3.9400,3.9440,1125
2010-03-25,23:15:00,3.9450,3.9590,3.9430,3.9570,908
2010-03-25,23:20:00,3.9590,3.9610,3.9470,3.9480,785
2010-03-25,23:25:00,3.9470,3.9760,3.9470,3.9700,918
2010-03-25,23:30:00,3.9680,3.9700,3.9650,3.9680,114
2010-03-25,23:35:00,3.9700,3.9710,3.9590,3.9610,463
2010-03-25,23:40:00,3.9610,3.9620,3.9560,3.9570,154
2010-03-25,23:45:00,3.9580,3.9650,3.9570,3.9640,268
2010-03-25,23:50:00,3.9640,3.9640,3.9550,3.9620,380
2010-03-25,23:55:00,3.9610,3.9720,3.9610,3.9720,266
2010-03-26,00:00:00,3.9730,3.9750,3.9640,3.9670,310
2010-03-26,00:05:00,3.9680,3.9720,3.9650,3.9710,139
2010-03-26,00:10:00,3.9700,3.9790,3.9700,3.9790,214
2010-03-26,00:15:00,3.9790,3.9850,3.9750,3.9760,788
2010-03-26,00:20:00,3.9760,3.9770,3.9630,3.9660,378
2010-03-26,00:25:00,3.9660,3.9710,3.9650,3.9710,225
2010-03-26,00:30:00,3.9700,3.9710,3.9640,3.9650,235
2010-03-26,00:35:00,3.9640,3.9650,3.9580,3.9600,379
2010-03-26,00:40:00,3.9600,3.9600,3.9520,3.9570,308
2010-03-26,00:45:00,3.9570,3.9670,3.9570,3.9660,359
2010-03-26,00:50:00,3.9660,3.9680,3.9640,3.9660,205
2010-03-26,00:55:00,3.9670,3.9740,3.9670,3.9710,261
2010-03-26,01:00:00,3.9710,3.9730,3.9660,3.9670,209
2010-03-26,01:05:00,3.9670,3.9710,3.9660,3.9710,64
2010-03-26,01:10:00,3.9710,3.9770,3.9700,3.9730,227
2010-03-26,01:15:00,3.9730,3.9820,3.9720,3.9780,217
2010-03-26,01:20:00,3.9770,3.9830,3.9750,3.9800,269
2010-03-26,01:25:00,3.9800,3.9850,3.9710,3.9710,453
2010-03-26,01:30:00,3.9720,3.9810,3.9720,3.9770,166
2010-03-26,01:35:00,3.9750,3.9750,3.9640,3.9700,229
2010-03-26,01:40:00,3.9700,3.9740,3.9660,3.9700,334
2010-03-26,01:45:00,3.9690,3.9700,3.9640,3.9670,219
2010-03-26,01:50:00,3.9680,3.9680,3.9550,3.9620,398
2010-03-26,01:55:00,3.9630,3.9660,3.9580,3.9630,308
2010-03-26,02:00:00,3.9630,3.9650,3.9520,3.9540,412
2010-03-26,02:05:00,3.9530,3.9570,3.9470,3.9500,688
2010-03-26,02:10:00,3.9500,3.9590,3.9500,3.9590,587
2010-03-26,02:15:00,3.9580,3.9680,3.9570,3.9680,498
2010-03-26,02:20:00,3.9670,3.9810,3.9660,3.9810,825
2010-03-26,02:25:00,3.9810,3.9870,3.9770,3.9830,1147
2010-03-26,02:30:00,3.9830,3.9840,3.9780,3.9800,715
2010-03-26,02:35:00,3.9790,3.9900,3.9790,3.9870,215
2010-03-26,02:40:00,3.9900,3.9900,3.9860,3.9870,87
2010-03-26,02:45:00,3.9890,3.9920,3.9880,3.9910,74
2010-03-26,02:50:00,3.9900,3.9910,3.9850,3.9870,73
2010-03-26,02:55:00,3.9850,3.9850,3.9840,3.9840,26
2010-03-26,03:00:00,3.9850,3.9850,3.9800,3.9830,26
2010-03-26,03:05:00,3.9830,3.9830,3.9810,3.9810,13
2010-03-26,03:10:00,3.9820,3.9840,3.9790,3.9790,66
2010-03-26,03:15:00,3.9790,3.9790,3.9780,3.9780,42
2010-03-26,03:20:00,3.9780,3.9780,3.9710,3.9730,92
2010-03-26,03:25:00,3.9730,3.9740,3.9720,3.9730,21
2010-03-26,03:30:00,3.9720,3.9730,3.9690,3.9710,79
2010-03-26,03:35:00,3.9710,3.9730,3.9700,3.9710,72
2010-03-26,03:40:00,3.9710,3.9770,3.9710,3.9760,104
2010-03-26,03:45:00,3.9770,3.9780,3.9750,3.9750,107
2010-03-26,03:50:00,3.9760,3.9780,3.9740,3.9740,64
2010-03-26,03:55:00,3.9740,3.9750,3.9740,3.9750,37
2010-03-26,04:00:00,3.9750,3.9800,3.9740,3.9790,83
2010-03-26,04:05:00,3.9780,3.9780,3.9750,3.9750,13
2010-03-26,04:10:00,3.9750,3.9760,3.9720,3.9750,12
2010-03-26,04:15:00,3.9750,3.9800,3.9750,3.9800,31
2010-03-26,04:20:00,3.9780,3.9790,3.9770,3.9790,4
2010-03-26,04:25:00,3.9800,3.9820,3.9800,3.9810,35
2010-03-26,04:30:00,3.9830,3.9860,3.9830,3.9860,9
2010-03-26,04:35:00,3.9810,3.9810,3.9790,3.9790,28
2010-03-26,04:40:00,3.9790,3.9810,3.9790,3.9810,32
2010-03-26,04:45:00,3.9800,3.9810,3.9800,3.9800,9
2010-03-26,04:50:00,3.9800,3.9800,3.9750,3.9790,11
2010-03-26,04:55:00,3.9790,3.9850,3.9790,3.9830,17
2010-03-26,05:00:00,3.9840,3.9840,3.9780,3.9790,9
2010-03-26,05:05:00,3.9790,3.9800,3.9790,3.9800,10
2010-03-26,05:10:00,3.9830,3.9880,3.9800,3.9880,6
2010-03-26,05:15:00,3.9890,3.9890,3.9890,3.9890,1
2010-03-26,05:20:00,3.9810,3.9810,3.9810,3.9810,1
2010-03-26,06:05:00,3.9740,3.9740,3.9740,3.9740,1
2010-03-26,06:25:00,3.9760,3.9760,3.9710,3.9710,4
2010-03-26,06:30:00,3.9720,3.9760,3.9710,3.9760,23
2010-03-26,06:55:00,3.9760,3.9760,3.9750,3.9750,3
2010-03-26,07:15:00,3.9770,3.9770,3.9770,3.9770,2
2010-03-26,07:20:00,3.9780,3.9780,3.9780,3.9780,1
2010-03-26,07:25:00,3.9830,3.9830,3.9830,3.9830,1
2010-03-26,07:30:00,3.9850,3.9880,3.9850,3.9880,23
2010-03-26,07:40:00,3.9870,3.9870,3.9870,3.9870,1
2010-03-26,08:10:00,3.9860,3.9870,3.9860,3.9870,5
2010-03-26,08:15:00,3.9850,3.9850,3.9760,3.9760,11
2010-03-26,08:20:00,3.9850,3.9850,3.9850,3.9850,2
2010-03-26,09:15:00,3.9770,3.9770,3.9740,3.9740,2
2010-03-26,09:20:00,3.9740,3.9770,3.9740,3.9770,4
2010-03-26,09:30:00,3.9800,3.9800,3.9800,3.9800,3
2010-03-26,10:00:00,3.9850,3.9850,3.9850,3.9850,2
2010-03-26,10:05:00,3.9800,3.9800,3.9800,3.9800,2
2010-03-26,10:10:00,3.9800,3.9800,3.9800,3.9800,2
2010-03-26,10:15:00,3.9770,3.9770,3.9770,3.9770,1
2010-03-26,10:25:00,3.9770,3.9770,3.9770,3.9770,1
2010-03-26,10:30:00,3.9800,3.9800,3.9770,3.9770,3
2010-03-26,11:10:00,3.9800,3.9800,3.9800,3.9800,40
2010-03-26,11:20:00,3.9800,3.9800,3.9800,3.9800,5
2010-03-26,11:55:00,3.9770,3.9770,3.9740,3.9740,8
2010-03-26,12:15:00,3.9750,3.9750,3.9750,3.9750,1
2010-03-26,12:20:00,3.9750,3.9750,3.9750,3.9750,1
2010-03-26,12:30:00,3.9780,3.9780,3.9760,3.9770,3
2010-03-26,12:35:00,3.9770,3.9770,3.9740,3.9740,8
2010-03-26,12:40:00,3.9720,3.9740,3.9720,3.9730,9
2010-03-26,12:45:00,3.9730,3.9740,3.9710,3.9720,13
2010-03-26,12:50:00,3.9720,3.9730,3.9700,3.9700,17
2010-03-26,12:55:00,3.9720,3.9720,3.9720,3.9720,11
2010-03-26,13:00:00,3.9730,3.9740,3.9730,3.9740,11
2010-03-26,13:05:00,3.9740,3.9750,3.9730,3.9750,7
2010-03-26,13:10:00,3.9740,3.9740,3.9730,3.9730,12
2010-03-26,13:15:00,3.9720,3.9740,3.9720,3.9740,11
2010-03-26,13:20:00,3.9740,3.9740,3.9720,3.9720,8
2010-03-26,13:25:00,3.9710,3.9710,3.9710,3.9710,6
2010-03-26,13:30:00,3.9700,3.9710,3.9700,3.9700,11
2010-03-26,13:35:00,3.9720,3.9720,3.9720,3.9720,1
2010-03-26,13:40:00,3.9730,3.9750,3.9730,3.9730,11
2010-03-26,13:45:00,3.9720,3.9750,3.9720,3.9730,19
2010-03-26,13:50:00,3.9750,3.9750,3.9730,3.9730,10
2010-03-26,13:55:00,3.9730,3.9730,3.9730,3.9730,5
2010-03-26,14:00:00,3.9730,3.9740,3.9730,3.9740,3
2010-03-26,14:05:00,3.9740,3.9760,3.9740,3.9760,5
2010-03-26,14:10:00,3.9780,3.9780,3.9780,3.9780,4
2010-03-26,14:15:00,3.9800,3.9840,3.9800,3.9810,12
2010-03-26,14:20:00,3.9820,3.9840,3.9820,3.9840,4
2010-03-26,14:25:00,3.9820,3.9820,3.9800,3.9800,4
2010-03-26,14:30:00,3.9820,3.9840,3.9820,3.9840,3
2010-03-26,14:35:00,3.9830,3.9840,3.9820,3.9840,4
2010-03-26,14:40:00,3.9850,3.9850,3.9850,3.9850,1
2010-03-26,14:45:00,3.9840,3.9840,3.9840,3.9840,3
2010-03-26,14:50:00,3.9840,3.9840,3.9820,3.9820,3
2010-03-26,14:55:00,3.9830,3.9830,3.9820,3.9820,6
2010-03-26,15:00:00,3.9800,3.9850,3.9800,3.9840,9
2010-03-26,15:15:00,3.9840,3.9840,3.9840,3.9840,1
2010-03-26,15:20:00,3.9830,3.9830,3.9830,3.9830,2
2010-03-26,15:25:00,3.9790,3.9790,3.9790,3.9790,1
2010-03-26,15:30:00,3.9700,3.9710,3.9690,3.9700,12
2010-03-26,15:35:00,3.9680,3.9690,3.9680,3.9690,6
2010-03-26,15:40:00,3.9670,3.9670,3.9670,3.9670,1
2010-03-26,15:45:00,3.9690,3.9710,3.9680,3.9710,11
2010-03-26,15:55:00,3.9760,3.9770,3.9760,3.9770,6
2010-03-26,16:00:00,3.9770,3.9800,3.9720,3.9780,20
2010-03-26,16:05:00,3.9800,3.9850,3.9800,3.9850,16
2010-03-26,16:10:00,3.9850,3.9850,3.9850,3.9850,1
2010-03-26,16:15:00,3.9830,3.9840,3.9810,3.9810,5
2010-03-26,16:20:00,3.9800,3.9800,3.9800,3.9800,1
2010-03-26,16:30:00,3.9780,3.9780,3.9780,3.9780,1
2010-03-26,16:55:00,3.9780,3.9800,3.9780,3.9800,5
2010-03-26,17:00:00,3.9800,3.9840,3.9790,3.9840,5
2010-03-26,17:05:00,3.9830,3.9830,3.9810,3.9810,5
2010-03-26,17:10:00,3.9800,3.9820,3.9790,3.9820,13
2010-03-26,17:20:00,3.9810,3.9830,3.9810,3.9820,8
2010-03-26,17:25:00,3.9820,3.9830,3.9800,3.9830,7
2010-03-26,17:30:00,3.9830,3.9830,3.9810,3.9820,12
2010-03-26,17:35:00,3.9810,3.9810,3.9790,3.9800,6
2010-03-26,17:40:00,3.9790,3.9800,3.9790,3.9800,4
2010-03-26,17:45:00,3.9790,3.9800,3.9790,3.9800,6
2010-03-26,17:50:00,3.9800,3.9800,3.9790,3.9790,4
2010-03-26,17:55:00,3.9790,3.9810,3.9790,3.9810,28
2010-03-26,18:00:00,3.9790,3.9790,3.9710,3.9710,5
2010-03-26,18:05:00,3.9710,3.9760,3.9710,3.9760,9
2010-03-26,18:10:00,3.9750,3.9750,3.9700,3.9710,23
2010-03-26,18:15:00,3.9700,3.9700,3.9600,3.9620,27
2010-03-26,18:20:00,3.9620,3.9690,3.9620,3.9690,5
2010-03-26,18:25:00,3.9660,3.9700,3.9660,3.9690,16
2010-03-26,18:30:00,3.9690,3.9710,3.9680,3.9710,30
2010-03-26,18:35:00,3.9730,3.9750,3.9720,3.9750,4
2010-03-26,18:40:00,3.9710,3.9740,3.9710,3.9740,3
2010-03-26,18:45:00,3.9760,3.9840,3.9760,3.9830,43
2010-03-26,18:50:00,3.9830,3.9850,3.9830,3.9830,27
2010-03-26,18:55:00,3.9830,3.9860,3.9830,3.9830,18
2010-03-26,19:00:00,3.9830,3.9830,3.9830,3.9830,2
2010-03-26,19:05:00,3.9820,3.9860,3.9810,3.9860,18
2010-03-26,19:10:00,3.9830,3.9850,3.9830,3.9850,9
2010-03-26,19:15:00,3.9850,3.9860,3.9810,3.9810,23
2010-03-26,19:20:00,3.9800,3.9810,3.9770,3.9770,16
2010-03-26,19:25:00,3.9760,3.9810,3.9740,3.9810,23
2010-03-26,19:30:00,3.9770,3.9910,3.9770,3.9890,177
2010-03-26,19:35:00,3.9890,3.9910,3.9800,3.9850,96
2010-03-26,19:40:00,3.9870,3.9960,3.9870,3.9960,44
2010-03-26,19:45:00,3.9970,3.9970,3.9930,3.9950,10
2010-03-26,19:50:00,3.9930,3.9960,3.9810,3.9850,32
2010-03-26,19:55:00,3.9860,3.9870,3.9780,3.9810,33
2010-03-26,20:00:00,3.9810,3.9860,3.9510,3.9610,290
2010-03-26,20:05:00,3.9620,3.9650,3.9540,3.9650,138
2010-03-26,20:10:00,3.9650,3.9730,3.9640,3.9710,71
2010-03-26,20:15:00,3.9730,3.9840,3.9730,3.9780,100
2010-03-26,20:20:00,3.9780,3.9800,3.9700,3.9780,205
2010-03-26,20:25:00,3.9790,3.9860,3.9750,3.9860,258
2010-03-26,20:30:00,3.9840,3.9870,3.9810,3.9810,115
2010-03-26,20:35:00,3.9810,3.9820,3.9740,3.9760,160
2010-03-26,20:40:00,3.9740,3.9740,3.9550,3.9640,310
2010-03-26,20:45:00,3.9640,3.9660,3.9520,3.9580,275
2010-03-26,20:50:00,3.9570,3.9700,3.9560,3.9700,263
2010-03-26,20:55:00,3.9690,3.9700,3.9630,3.9690,169
2010-03-26,21:00:00,3.9670,3.9830,3.9650,3.9820,718
2010-03-26,21:05:00,3.9820,3.9840,3.9730,3.9760,213
2010-03-26,21:10:00,3.9780,3.9820,3.9650,3.9660,365
2010-03-26,21:15:00,3.9660,3.9710,3.9600,3.9640,206
2010-03-26,21:20:00,3.9640,3.9650,3.9590,3.9630,150
2010-03-26,21:25:00,3.9640,3.9700,3.9630,3.9690,128
2010-03-26,21:30:00,3.9690,3.9790,3.9680,3.9770,413
2010-03-26,21:35:00,3.9760,3.9770,3.9670,3.9760,192
2010-03-26,21:40:00,3.9760,3.9830,3.9690,3.9700,659
2010-03-26,21:45:00,3.9700,3.9780,3.9660,3.9770,586
2010-03-26,21:50:00,3.9780,3.9850,3.9770,3.9820,247
2010-03-26,21:55:00,3.9830,3.9870,3.9800,3.9830,334
2010-03-26,22:00:00,3.9850,3.9880,3.9800,3.9830,297
2010-03-26,22:05:00,3.9830,3.9840,3.9800,3.9820,140
2010-03-26,22:10:00,3.9830,3.9830,3.9780,3.9790,238
2010-03-26,22:15:00,3.9810,3.9830,3.9780,3.9790,180
2010-03-26,22:20:00,3.9790,3.9890,3.9790,3.9890,433
2010-03-26,22:25:00,3.9880,3.9880,3.9850,3.9870,109
2010-03-26,22:30:00,3.9860,3.9890,3.9780,3.9790,294
2010-03-26,22:35:00,3.9800,3.9800,3.9700,3.9750,310
2010-03-26,22:40:00,3.9750,3.9820,3.9740,3.9810,340
2010-03-26,22:45:00,3.9800,3.9820,3.9720,3.9760,326
2010-03-26,22:50:00,3.9750,3.9780,3.9720,3.9740,242
2010-03-26,22:55:00,3.9730,3.9760,3.9710,3.9760,199
2010-03-26,23:00:00,3.9770,3.9790,3.9730,3.9750,226
2010-03-26,23:05:00,3.9740,3.9760,3.9710,3.9730,250
2010-03-26,23:10:00,3.9730,3.9750,3.9710,3.9730,95
2010-03-26,23:15:00,3.9730,3.9750,3.9720,3.9750,145
2010-03-26,23:20:00,3.9760,3.9770,3.9720,3.9750,220
2010-03-26,23:25:00,3.9750,3.9750,3.9700,3.9700,110
2010-03-26,23:30:00,3.9700,3.9720,3.9680,3.9690,149
2010-03-26,23:35:00,3.9700,3.9730,3.9690,3.9720,93
2010-03-26,23:40:00,3.9720,3.9750,3.9690,3.9700,157
2010-03-26,23:45:00,3.9710,3.9740,3.9680,3.9720,190
2010-03-26,23:50:00,3.9720,3.9730,3.9680,3.9680,96
2010-03-26,23:55:00,3.9690,3.9720,3.9660,3.9680,202
2010-03-27,00:00:00,3.9680,3.9690,3.9620,3.9650,327
2010-03-27,00:05:00,3.9650,3.9670,3.9590,3.9610,178
2010-03-27,00:10:00,3.9600,3.9620,3.9570,3.9580,207
2010-03-27,00:15:00,3.9580,3.9640,3.9580,3.9620,160
2010-03-27,00:20:00,3.9630,3.9650,3.9590,3.9600,213
2010-03-27,00:25:00,3.9600,3.9610,3.9540,3.9560,246
2010-03-27,00:30:00,3.9570,3.9590,3.9550,3.9570,127
2010-03-27,00:35:00,3.9580,3.9610,3.9520,3.9540,356
2010-03-27,00:40:00,3.9540,3.9540,3.9500,3.9530,138
2010-03-27,00:45:00,3.9520,3.9520,3.9480,3.9500,325
2010-03-27,00:50:00,3.9490,3.9510,3.9480,3.9480,97
2010-03-27,00:55:00,3.9490,3.9490,3.9420,3.9440,376
2010-03-27,01:00:00,3.9430,3.9480,3.9380,3.9470,424
2010-03-27,01:05:00,3.9480,3.9520,3.9430,3.9510,384
2010-03-27,01:10:00,3.9510,3.9580,3.9500,3.9580,336
2010-03-27,01:15:00,3.9550,3.9590,3.9450,3.9500,288
2010-03-27,01:20:00,3.9500,3.9510,3.9490,3.9490,197
2010-03-27,01:25:00,3.9490,3.9510,3.9480,3.9510,112
2010-03-27,01:30:00,3.9510,3.9510,3.9480,3.9490,327
2010-03-27,01:35:00,3.9480,3.9520,3.9450,3.9500,236
2010-03-27,01:40:00,3.9500,3.9570,3.9500,3.9540,179
2010-03-27,01:45:00,3.9520,3.9550,3.9460,3.9490,328
2010-03-27,01:50:00,3.9490,3.9600,3.9480,3.9490,518
2010-03-27,01:55:00,3.9490,3.9540,3.9460,3.9480,293
2010-03-27,02:00:00,3.9470,3.9470,3.9270,3.9290,1177
2010-03-27,02:05:00,3.9290,3.9360,3.9230,3.9330,385
2010-03-27,02:10:00,3.9340,3.9340,3.9100,3.9200,1631
2010-03-27,02:15:00,3.9200,3.9230,3.9010,3.9080,977
2010-03-27,02:20:00,3.9090,3.9180,3.9090,3.9180,704
2010-03-27,02:25:00,3.9180,3.9190,3.8630,3.8720,4494
2010-03-27,02:30:00,3.8730,3.8810,3.8690,3.8790,1075
2010-03-27,02:35:00,3.8790,3.8800,3.8720,3.8760,434
2010-03-27,02:40:00,3.8760,3.8820,3.8750,3.8780,366
2010-03-27,02:45:00,3.8780,3.8790,3.8720,3.8750,206
2010-03-27,02:50:00,3.8760,3.8760,3.8720,3.8730,76
2010-03-27,02:55:00,3.8720,3.8750,3.8720,3.8750,59
2010-03-27,03:00:00,3.8750,3.8790,3.8720,3.8750,132
2010-03-27,03:05:00,3.8740,3.8760,3.8740,3.8740,19
2010-03-27,03:10:00,3.8730,3.8750,3.8720,3.8720,34
2010-03-27,03:15:00,3.8720,3.8750,3.8710,3.8750,44
2010-03-27,03:20:00,3.8750,3.8760,3.8710,3.8730,16
2010-03-27,03:25:00,3.8730,3.8750,3.8730,3.8740,42
2010-03-27,03:30:00,3.8740,3.8740,3.8720,3.8720,4
2010-03-27,03:35:00,3.8720,3.8730,3.8680,3.8720,43
2010-03-27,03:40:00,3.8720,3.8730,3.8680,3.8700,32
2010-03-27,03:45:00,3.8690,3.8700,3.8680,3.8690,39
2010-03-27,03:50:00,3.8700,3.8700,3.8700,3.8700,9
2010-03-27,03:55:00,3.8710,3.8720,3.8680,3.8700,94
2010-03-27,04:00:00,3.8710,3.8720,3.8700,3.8700,13
2010-03-27,04:05:00,3.8700,3.8700,3.8700,3.8700,11
2010-03-27,04:10:00,3.8710,3.8710,3.8710,3.8710,1
2010-03-27,04:15:00,3.8720,3.8760,3.8720,3.8760,24
2010-03-27,04:20:00,3.8750,3.8770,3.8750,3.8770,21
2010-03-27,04:25:00,3.8770,3.8770,3.8700,3.8700,12
2010-03-27,04:30:00,3.8690,3.8710,3.8680,3.8690,15
2010-03-27,04:35:00,3.8680,3.8720,3.8670,3.8720,4
2010-03-27,04:40:00,3.8670,3.8670,3.8640,3.8640,12
2010-03-27,04:45:00,3.8650,3.8650,3.8640,3.8650,19
2010-03-27,04:50:00,3.8670,3.8670,3.8620,3.8620,6
2010-03-27,04:55:00,3.8620,3.8630,3.8610,3.8630,5
2010-03-27,05:00:00,3.8620,3.8620,3.8600,3.8600,10
2010-03-27,05:05:00,3.8590,3.8590,3.8560,3.8560,5
2010-03-27,05:10:00,3.8600,3.8690,3.8570,3.8690,32
2010-03-27,05:20:00,3.8720,3.8720,3.8720,3.8720,1
2010-03-29,06:00:00,3.8660,3.8660,3.8660,3.8660,1
2010-03-29,06:10:00,3.8600,3.8600,3.8550,3.8550,6
2010-03-29,06:15:00,3.8550,3.8560,3.8550,3.8550,17
2010-03-29,06:20:00,3.8550,3.8550,3.8550,3.8550,5
2010-03-29,06:25:00,3.8590,3.8590,3.8590,3.8590,7
2010-03-29,06:35:00,3.8590,3.8600,3.8590,3.8600,7
2010-03-29,06:45:00,3.8580,3.8580,3.8570,3.8580,5
2010-03-29,06:55:00,3.8580,3.8580,3.8550,3.8580,9
2010-03-29,07:00:00,3.8570,3.8570,3.8550,3.8560,4
2010-03-29,07:05:00,3.8560,3.8600,3.8560,3.8600,10
2010-03-29,07:15:00,3.8600,3.8600,3.8590,3.8590,3
2010-03-29,07:25:00,3.8580,3.8650,3.8580,3.8650,22
2010-03-29,07:30:00,3.8650,3.8650,3.8650,3.8650,2
2010-03-29,07:40:00,3.8650,3.8650,3.8560,3.8560,3
2010-03-29,08:10:00,3.8600,3.8600,3.8600,3.8600,1
2010-03-29,08:15:00,3.8550,3.8550,3.8550,3.8550,3
2010-03-29,08:50:00,3.8590,3.8590,3.8590,3.8590,1
2010-03-29,09:15:00,3.8590,3.8590,3.8590,3.8590,1
2010-03-29,09:50:00,3.8620,3.8640,3.8620,3.8640,5
2010-03-29,10:25:00,3.8650,3.8660,3.8650,3.8660,2
2010-03-29,10:30:00,3.8670,3.8670,3.8670,3.8670,1
2010-03-29,10:35:00,3.8650,3.8650,3.8650,3.8650,2
2010-03-29,10:45:00,3.8640,3.8640,3.8640,3.8640,2
2010-03-29,11:00:00,3.8620,3.8620,3.8620,3.8620,2
2010-03-29,11:15:00,3.8650,3.8650,3.8650,3.8650,20
2010-03-29,11:30:00,3.8700,3.8700,3.8700,3.8700,1
2010-03-29,12:10:00,3.8700,3.8700,3.8700,3.8700,9
2010-03-29,12:50:00,3.8600,3.8600,3.8600,3.8600,1
2010-03-29,13:10:00,3.8520,3.8520,3.8400,3.8400,14
2010-03-29,13:20:00,3.8400,3.8400,3.8400,3.8400,2
2010-03-29,13:30:00,3.8400,3.8400,3.8400,3.8400,4
2010-03-29,13:50:00,3.8340,3.8340,3.8340,3.8340,1
2010-03-29,13:55:00,3.8340,3.8340,3.8340,3.8340,3
2010-03-29,14:25:00,3.8400,3.8400,3.8400,3.8400,1
2010-03-29,14:30:00,3.8400,3.8400,3.8360,3.8360,7
2010-03-29,14:35:00,3.8360,3.8360,3.8330,3.8330,29
2010-03-29,14:40:00,3.8330,3.8330,3.8330,3.8330,5
2010-03-29,14:45:00,3.8320,3.8340,3.8320,3.8340,5
2010-03-29,14:55:00,3.8340,3.8370,3.8340,3.8370,10
2010-03-29,15:00:00,3.8450,3.8520,3.8450,3.8520,12
2010-03-29,15:10:00,3.8490,3.8520,3.8490,3.8510,14
2010-03-29,15:15:00,3.8500,3.8520,3.8440,3.8520,15
2010-03-29,15:20:00,3.8520,3.8520,3.8520,3.8520,7
2010-03-29,16:00:00,3.8560,3.8560,3.8560,3.8560,6
2010-03-29,16:05:00,3.8690,3.8700,3.8690,3.8700,6
2010-03-29,16:15:00,3.8700,3.8700,3.8700,3.8700,20
2010-03-29,16:20:00,3.8700,3.8700,3.8700,3.8700,1
2010-03-29,16:25:00,3.8750,3.8750,3.8730,3.8730,5
2010-03-29,16:30:00,3.8770,3.8780,3.8770,3.8780,3
2010-03-29,16:35:00,3.8770,3.8770,3.8730,3.8730,8
2010-03-29,16:50:00,3.8790,3.8790,3.8790,3.8790,1
2010-03-29,17:20:00,3.8800,3.8800,3.8800,3.8800,10
2010-03-29,17:25:00,3.8770,3.8770,3.8730,3.8730,20
2010-03-29,17:35:00,3.8770,3.8770,3.8740,3.8740,8
2010-03-29,17:40:00,3.8740,3.8740,3.8740,3.8740,6
2010-03-29,17:50:00,3.8740,3.8740,3.8740,3.8740,6
2010-03-29,17:55:00,3.8740,3.8740,3.8740,3.8740,10
2010-03-29,18:10:00,3.8780,3.8780,3.8780,3.8780,1
2010-03-29,18:15:00,3.8810,3.8880,3.8810,3.8880,4
2010-03-29,18:20:00,3.8900,3.8900,3.8900,3.8900,20
2010-03-29,18:30:00,3.8900,3.8920,3.8900,3.8900,5
2010-03-29,18:45:00,3.8920,3.8920,3.8920,3.8920,11
2010-03-29,18:50:00,3.8930,3.8930,3.8930,3.8930,1
2010-03-29,19:00:00,3.8930,3.8950,3.8930,3.8950,12
2010-03-29,19:10:00,3.8970,3.9010,3.8970,3.9000,21
2010-03-29,19:15:00,3.8920,3.8920,3.8910,3.8910,5
2010-03-29,19:25:00,3.8880,3.8880,3.8880,3.8880,1
2010-03-29,19:35:00,3.8820,3.8820,3.8820,3.8820,2
2010-03-29,19:40:00,3.8760,3.8760,3.8730,3.8760,17
2010-03-29,19:50:00,3.8800,3.8820,3.8800,3.8820,25
2010-03-29,19:55:00,3.8810,3.8810,3.8740,3.8740,22
2010-03-29,20:00:00,3.8750,3.8750,3.8700,3.8700,20
2010-03-29,20:05:00,3.8730,3.8730,3.8580,3.8580,8
2010-03-29,20:10:00,3.8560,3.8580,3.8450,3.8500,111
2010-03-29,20:15:00,3.8480,3.8480,3.8410,3.8410,40
2010-03-29,20:20:00,3.8410,3.8450,3.8370,3.8440,65
2010-03-29,20:25:00,3.8460,3.8500,3.8460,3.8490,15
2010-03-29,20:30:00,3.8490,3.8650,3.8470,3.8610,30
2010-03-29,20:35:00,3.8650,3.8710,3.8590,3.8680,125
2010-03-29,20:40:00,3.8720,3.8800,3.8690,3.8790,126
2010-03-29,20:45:00,3.8790,3.9060,3.8790,3.9060,152
2010-03-29,20:50:00,3.9070,3.9100,3.8790,3.8880,171
2010-03-29,20:55:00,3.8870,3.8870,3.8620,3.8680,79
2010-03-29,21:00:00,3.8700,3.9000,3.8700,3.8970,286
2010-03-29,21:05:00,3.8980,3.9000,3.8920,3.8980,133
2010-03-29,21:10:00,3.8970,3.8980,3.8740,3.8860,59
2010-03-29,21:15:00,3.8810,3.8810,3.8650,3.8750,106
2010-03-29,21:20:00,3.8750,3.8950,3.8750,3.8910,49
2010-03-29,21:25:00,3.8950,3.9090,3.8950,3.8990,76
2010-03-29,21:30:00,3.9000,3.9000,3.8880,3.8950,29
2010-03-29,21:35:00,3.8900,3.9010,3.8900,3.8990,55
2010-03-29,21:40:00,3.9000,3.9190,3.8960,3.9140,191
2010-03-29,21:45:00,3.9180,3.9180,3.9080,3.9130,73
2010-03-29,21:50:00,3.9130,3.9130,3.9020,3.9030,83
2010-03-29,21:55:00,3.9020,3.9020,3.8940,3.9020,54
2010-03-29,22:00:00,3.9040,3.9120,3.9030,3.9120,192
2010-03-29,22:05:00,3.9090,3.9180,3.9030,3.9180,109
2010-03-29,22:10:00,3.9200,3.9490,3.9200,3.9440,373
2010-03-29,22:15:00,3.9440,3.9460,3.9360,3.9380,46
2010-03-29,22:20:00,3.9360,3.9370,3.9280,3.9300,60
2010-03-29,22:25:00,3.9300,3.9350,3.9290,3.9310,151
2010-03-29,22:30:00,3.9300,3.9420,3.9280,3.9420,119
2010-03-29,22:35:00,3.9420,3.9440,3.9370,3.9410,61
2010-03-29,22:40:00,3.9410,3.9500,3.9410,3.9500,157
2010-03-29,22:45:00,3.9470,3.9470,3.9360,3.9440,98
2010-03-29,22:50:00,3.9470,3.9480,3.9400,3.9400,42
2010-03-29,22:55:00,3.9400,3.9400,3.9340,3.9350,34
2010-03-29,23:00:00,3.9330,3.9380,3.9310,3.9360,58
2010-03-29,23:05:00,3.9360,3.9360,3.9270,3.9320,78
2010-03-29,23:10:00,3.9390,3.9390,3.9300,3.9310,9
2010-03-29,23:15:00,3.9300,3.9300,3.9260,3.9290,71
2010-03-29,23:20:00,3.9270,3.9270,3.9180,3.9180,22
2010-03-29,23:25:00,3.9130,3.9200,3.9130,3.9160,55
2010-03-29,23:30:00,3.9180,3.9180,3.9060,3.9120,383
2010-03-29,23:35:00,3.9110,3.9110,3.9000,3.9040,64
2010-03-29,23:40:00,3.9040,3.9060,3.8990,3.9030,180
2010-03-29,23:45:00,3.9050,3.9050,3.9000,3.9000,79
2010-03-29,23:50:00,3.9000,3.9010,3.8870,3.8890,59
2010-03-29,23:55:00,3.8880,3.8900,3.8880,3.8900,8
2010-03-30,00:00:00,3.8900,3.9010,3.8900,3.9010,22
2010-03-30,00:05:00,3.8980,3.9070,3.8980,3.9020,42
2010-03-30,00:10:00,3.9050,3.9080,3.9050,3.9080,17
2010-03-30,00:15:00,3.9000,3.9000,3.8990,3.8990,19
2010-03-30,00:20:00,3.9000,3.9010,3.8960,3.8970,11
2010-03-30,00:25:00,3.8910,3.8910,3.8820,3.8820,12
2010-03-30,00:30:00,3.8800,3.8870,3.8800,3.8860,8
2010-03-30,00:35:00,3.8830,3.8830,3.8800,3.8800,31
2010-03-30,00:40:00,3.8800,3.8850,3.8800,3.8840,33
2010-03-30,00:45:00,3.8840,3.8860,3.8830,3.8830,16
2010-03-30,00:50:00,3.8830,3.8880,3.8830,3.8880,22
2010-03-30,00:55:00,3.8860,3.8860,3.8860,3.8860,3
2010-03-30,01:00:00,3.8800,3.8830,3.8800,3.8800,46
2010-03-30,01:05:00,3.8800,3.8800,3.8790,3.8790,83
2010-03-30,01:10:00,3.8770,3.8800,3.8750,3.8770,28
2010-03-30,01:15:00,3.8760,3.8800,3.8750,3.8750,40
2010-03-30,01:20:00,3.8750,3.8780,3.8750,3.8780,13
2010-03-30,01:25:00,3.8780,3.8950,3.8780,3.8950,86
2010-03-30,01:30:00,3.8930,3.8950,3.8900,3.8930,40
2010-03-30,01:35:00,3.8960,3.8970,3.8920,3.8940,58
2010-03-30,01:40:00,3.8890,3.8910,3.8880,3.8910,5
2010-03-30,01:45:00,3.8880,3.8900,3.8820,3.8820,38
2010-03-30,01:50:00,3.8820,3.8820,3.8800,3.8800,36
2010-03-30,01:55:00,3.8780,3.8780,3.8720,3.8730,40
2010-03-30,02:00:00,3.8730,3.8740,3.8500,3.8540,681
2010-03-30,02:05:00,3.8530,3.8550,3.8420,3.8420,435
2010-03-30,02:10:00,3.8420,3.8500,3.8400,3.8410,503
2010-03-30,02:15:00,3.8400,3.8400,3.8320,3.8350,781
2010-03-30,02:20:00,3.8380,3.8390,3.8300,3.8300,588
2010-03-30,02:25:00,3.8300,3.8400,3.8220,3.8250,488
2010-03-30,02:50:00,3.8420,3.8420,3.8420,3.8420,1
2010-03-30,03:15:00,3.8420,3.8420,3.8420,3.8420,1
2010-03-30,04:25:00,3.8920,3.8930,3.8830,3.8860,76
2010-03-30,04:30:00,3.8860,3.8910,3.8860,3.8870,64
2010-03-30,04:35:00,3.8890,3.8930,3.8890,3.8890,10
2010-03-30,04:40:00,3.8880,3.8900,3.8850,3.8900,44
2010-03-30,04:45:00,3.8890,3.8930,3.8890,3.8920,20
2010-03-30,04:50:00,3.8890,3.8920,3.8880,3.8880,30
2010-03-30,04:55:00,3.8900,3.8900,3.8830,3.8830,55
2010-03-30,05:00:00,3.8870,3.8940,3.8860,3.8890,57
2010-03-30,05:05:00,3.8920,3.8930,3.8910,3.8920,4
2010-03-30,05:10:00,3.8910,3.8930,3.8880,3.8880,25
2010-03-30,05:20:00,3.9160,3.9160,3.9160,3.9160,1
2010-03-30,06:00:00,3.8850,3.8950,3.8830,3.8830,38
2010-03-30,06:05:00,3.8890,3.8890,3.8890,3.8890,1
2010-03-30,06:10:00,3.8870,3.8870,3.8820,3.8820,15
2010-03-30,06:15:00,3.8900,3.8900,3.8900,3.8900,5
2010-03-30,06:25:00,3.8830,3.8900,3.8680,3.8880,78
2010-03-30,06:30:00,3.8890,3.8890,3.8890,3.8890,1
2010-03-30,06:35:00,3.8860,3.8920,3.8860,3.8920,5
2010-03-30,06:40:00,3.8900,3.8980,3.8900,3.8950,12
2010-03-30,06:45:00,3.8950,3.8950,3.8950,3.8950,3
2010-03-30,06:50:00,3.8990,3.8990,3.8960,3.8960,2
2010-03-30,07:00:00,3.8930,3.8950,3.8920,3.8920,3
2010-03-30,07:10:00,3.8920,3.8920,3.8920,3.8920,2
2010-03-30,07:15:00,3.8980,3.8980,3.8980,3.8980,3
2010-03-30,07:25:00,3.8950,3.8950,3.8950,3.8950,1
2010-03-30,07:30:00,3.8970,3.8970,3.8960,3.8960,2
2010-03-30,07:50:00,3.8950,3.8950,3.8930,3.8930,2
2010-03-30,07:55:00,3.8980,3.8980,3.8980,3.8980,1
2010-03-30,08:00:00,3.8990,3.8990,3.8990,3.8990,1
2010-03-30,08:15:00,3.8960,3.9030,3.8960,3.9030,14
2010-03-30,08:20:00,3.8960,3.9000,3.8960,3.9000,2
2010-03-30,08:40:00,3.9000,3.9000,3.9000,3.9000,5
2010-03-30,08:50:00,3.8970,3.9100,3.8970,3.9030,43
2010-03-30,09:05:00,3.9040,3.9040,3.9020,3.9020,2
2010-03-30,09:20:00,3.9050,3.9060,3.9050,3.9060,15
2010-03-30,09:40:00,3.8990,3.8990,3.8960,3.8960,9
2010-03-30,09:45:00,3.8960,3.8960,3.8840,3.8840,17
2010-03-30,09:50:00,3.8950,3.8960,3.8860,3.8860,5
2010-03-30,10:10:00,3.8880,3.8880,3.8880,3.8880,1
2010-03-30,10:15:00,3.8920,3.8930,3.8920,3.8930,3
2010-03-30,10:20:00,3.8890,3.8890,3.8850,3.8850,2
2010-03-30,10:25:00,3.8900,3.8900,3.8900,3.8900,3
2010-03-30,10:30:00,3.8950,3.8950,3.8950,3.8950,2
2010-03-30,10:35:00,3.8950,3.8950,3.8890,3.8890,5
2010-03-30,10:55:00,3.8860,3.8860,3.8860,3.8860,1
2010-03-30,11:05:00,3.8930,3.8930,3.8930,3.8930,1
2010-03-30,11:20:00,3.8870,3.8870,3.8870,3.8870,1
2010-03-30,12:10:00,3.8960,3.8970,3.8960,3.8960,6
2010-03-30,12:15:00,3.8990,3.9010,3.8990,3.9000,12
2010-03-30,12:20:00,3.9020,3.9030,3.9020,3.9030,2
2010-03-30,12:25:00,3.9040,3.9040,3.9040,3.9040,1
2010-03-30,12:30:00,3.9040,3.9040,3.9030,3.9040,7
2010-03-30,12:35:00,3.9050,3.9050,3.9040,3.9040,5
2010-03-30,12:40:00,3.9040,3.9040,3.9040,3.9040,1
2010-03-30,12:45:00,3.9040,3.9050,3.9040,3.9050,4
2010-03-30,12:50:00,3.9050,3.9050,3.8980,3.8980,21
2010-03-30,12:55:00,3.9020,3.9020,3.9020,3.9020,1
2010-03-30,13:00:00,3.9050,3.9050,3.9050,3.9050,1
2010-03-30,13:05:00,3.9040,3.9050,3.9040,3.9050,2
2010-03-30,13:10:00,3.9030,3.9040,3.9030,3.9040,3
2010-03-30,13:15:00,3.9020,3.9020,3.9020,3.9020,1
2010-03-30,13:20:00,3.9020,3.9030,3.9020,3.9030,3
2010-03-30,13:25:00,3.9030,3.9030,3.9030,3.9030,1
2010-03-30,13:30:00,3.9030,3.9040,3.9030,3.9040,2
2010-03-30,13:35:00,3.9020,3.9020,3.9020,3.9020,1
2010-03-30,13:40:00,3.9030,3.9030,3.9010,3.9010,11
2010-03-30,13:45:00,3.9010,3.9010,3.9010,3.9010,2
2010-03-30,13:50:00,3.9010,3.9010,3.9010,3.9010,2
2010-03-30,13:55:00,3.9040,3.9040,3.9040,3.9040,2
2010-03-30,14:05:00,3.9030,3.9030,3.9000,3.9000,3
2010-03-30,14:20:00,3.9050,3.9060,3.9050,3.9060,5
2010-03-30,14:30:00,3.9050,3.9050,3.9050,3.9050,1
2010-03-30,14:35:00,3.9080,3.9100,3.9070,3.9070,7
2010-03-30,14:40:00,3.9070,3.9100,3.9070,3.9100,10
2010-03-30,14:45:00,3.9100,3.9100,3.9100,3.9100,1
2010-03-30,14:50:00,3.9090,3.9090,3.9090,3.9090,1
2010-03-30,14:55:00,3.9070,3.9070,3.9070,3.9070,6
2010-03-30,15:00:00,3.9080,3.9150,3.9080,3.9150,49
2010-03-30,15:05:00,3.9140,3.9190,3.9140,3.9190,33
2010-03-30,15:10:00,3.9150,3.9200,3.9150,3.9170,37
2010-03-30,15:15:00,3.9160,3.9170,3.9160,3.9170,5
2010-03-30,15:20:00,3.9190,3.9190,3.9160,3.9180,4
2010-03-30,15:25:00,3.9180,3.9180,3.9130,3.9130,11
2010-03-30,15:30:00,3.9150,3.9160,3.9120,3.9120,12
2010-03-30,15:35:00,3.9110,3.9110,3.9080,3.9080,7
2010-03-30,15:40:00,3.9060,3.9080,3.9060,3.9080,2
2010-03-30,15:45:00,3.9100,3.9130,3.9100,3.9120,8
2010-03-30,15:50:00,3.9140,3.9150,3.9110,3.9110,26
2010-03-30,15:55:00,3.9100,3.9130,3.9080,3.9100,26
2010-03-30,16:00:00,3.9090,3.9110,3.9090,3.9110,3
2010-03-30,16:05:00,3.9120,3.9140,3.9080,3.9080,18
2010-03-30,16:10:00,3.9090,3.9100,3.9070,3.9070,7
2010-03-30,16:20:00,3.9100,3.9100,3.9060,3.9060,2
2010-03-30,16:25:00,3.9080,3.9100,3.9070,3.9080,31
2010-03-30,16:30:00,3.9100,3.9100,3.9090,3.9090,13
2010-03-30,16:35:00,3.9080,3.9090,3.9080,3.9090,3
2010-03-30,16:40:00,3.9060,3.9100,3.9060,3.9080,4
2010-03-30,16:45:00,3.9090,3.9090,3.9060,3.9080,15
2010-03-30,16:50:00,3.9060,3.9080,3.9060,3.9080,13
2010-03-30,16:55:00,3.9070,3.9080,3.9070,3.9080,5
2010-03-30,17:00:00,3.9080,3.9080,3.9060,3.9080,31
2010-03-30,17:05:00,3.9080,3.9080,3.9080,3.9080,1
2010-03-30,17:10:00,3.9060,3.9060,3.9060,3.9060,3
2010-03-30,17:15:00,3.9060,3.9060,3.9050,3.9050,5
2010-03-30,17:20:00,3.9060,3.9080,3.9060,3.9080,17
2010-03-30,17:25:00,3.9070,3.9080,3.9070,3.9080,6
2010-03-30,17:30:00,3.9080,3.9080,3.9060,3.9060,7
2010-03-30,17:35:00,3.9060,3.9070,3.9060,3.9070,15
2010-03-30,17:40:00,3.9070,3.9070,3.9070,3.9070,7
2010-03-30,17:45:00,3.9090,3.9090,3.9070,3.9070,7
2010-03-30,17:50:00,3.9050,3.9050,3.9030,3.9040,16
2010-03-30,17:55:00,3.9040,3.9040,3.9030,3.9040,3
2010-03-30,18:00:00,3.9040,3.9040,3.9040,3.9040,4
2010-03-30,18:05:00,3.9050,3.9050,3.8800,3.8830,151
2010-03-30,18:10:00,3.8850,3.8950,3.8830,3.8880,56
2010-03-30,18:15:00,3.8890,3.9060,3.8880,3.9060,75
2010-03-30,18:20:00,3.9050,3.9080,3.9000,3.9010,43
2010-03-30,18:25:00,3.9000,3.9100,3.8990,3.9080,59
2010-03-30,18:30:00,3.9080,3.9220,3.9080,3.9170,108
2010-03-30,18:35:00,3.9190,3.9220,3.9150,3.9190,64
2010-03-30,18:40:00,3.9180,3.9280,3.9120,3.9260,103
2010-03-30,18:45:00,3.9270,3.9280,3.9170,3.9180,63
2010-03-30,18:50:00,3.9190,3.9200,3.9160,3.9160,16
2010-03-30,18:55:00,3.9160,3.9160,3.9150,3.9150,3
2010-03-30,19:00:00,3.9150,3.9150,3.9140,3.9140,2
2010-03-30,19:05:00,3.9180,3.9180,3.9140,3.9170,4
2010-03-30,19:10:00,3.9180,3.9180,3.9130,3.9130,28
2010-03-30,19:15:00,3.9120,3.9120,3.9060,3.9060,21
2010-03-30,19:20:00,3.9060,3.9140,3.9060,3.9140,10
2010-03-30,19:25:00,3.9140,3.9190,3.9140,3.9190,19
2010-03-30,19:30:00,3.9180,3.9230,3.9160,3.9210,67
2010-03-30,19:35:00,3.9210,3.9270,3.9200,3.9250,31
2010-03-30,19:40:00,3.9250,3.9250,3.9170,3.9170,20
2010-03-30,19:45:00,3.9150,3.9190,3.9150,3.9180,15
2010-03-30,19:50:00,3.9200,3.9200,3.9170,3.9190,9
2010-03-30,19:55:00,3.9200,3.9200,3.9090,3.9090,74
2010-03-30,20:00:00,3.9120,3.9140,3.9030,3.9090,232
2010-03-30,20:05:00,3.9080,3.9290,3.9080,3.9240,169
2010-03-30,20:10:00,3.9250,3.9280,3.9120,3.9200,330
2010-03-30,20:15:00,3.9200,3.9230,3.9160,3.9180,92
2010-03-30,20:20:00,3.9180,3.9240,3.9140,3.9230,196
2010-03-30,20:25:00,3.9240,3.9450,3.9230,3.9310,420
2010-03-30,20:30:00,3.9300,3.9340,3.9190,3.9220,133
2010-03-30,20:35:00,3.9220,3.9250,3.9160,3.9170,183
2010-03-30,20:40:00,3.9170,3.9170,3.8930,3.8950,618
2010-03-30,20:45:00,3.8950,3.8970,3.8700,3.8830,828
2010-03-30,20:50:00,3.8820,3.8880,3.8670,3.8730,1055
2010-03-30,20:55:00,3.8730,3.8810,3.8690,3.8710,608
2010-03-30,21:00:00,3.8710,3.8740,3.8510,3.8660,1714
2010-03-30,21:05:00,3.8670,3.8710,3.8560,3.8600,904
2010-03-30,21:10:00,3.8620,3.8690,3.8550,3.8680,900
2010-03-30,21:15:00,3.8680,3.8720,3.8560,3.8580,533
2010-03-30,21:20:00,3.8590,3.8650,3.8470,3.8490,1152
2010-03-30,21:25:00,3.8490,3.8620,3.8470,3.8620,562
2010-03-30,21:30:00,3.8600,3.8870,3.8600,3.8810,1550
2010-03-30,21:35:00,3.8820,3.8830,3.8710,3.8760,618
2010-03-30,21:40:00,3.8760,3.8770,3.8660,3.8690,623
2010-03-30,21:45:00,3.8690,3.8740,3.8640,3.8660,510
2010-03-30,21:50:00,3.8680,3.8770,3.8680,3.8750,496
2010-03-30,21:55:00,3.8750,3.8820,3.8750,3.8810,453
2010-03-30,22:00:00,3.8800,3.8980,3.8760,3.8890,1909
2010-03-30,22:05:00,3.8890,3.8890,3.8780,3.8820,608
2010-03-30,22:10:00,3.8820,3.8940,3.8790,3.8920,706
2010-03-30,22:15:00,3.8930,3.9020,3.8920,3.8930,770
2010-03-30,22:20:00,3.8940,3.9370,3.8880,3.9270,2025
2010-03-30,22:25:00,3.9270,3.9320,3.9190,3.9200,1937
2010-03-30,22:30:00,3.9200,3.9600,3.9200,3.9520,2686
2010-03-30,22:35:00,3.9510,3.9520,3.9370,3.9410,934
2010-03-30,22:40:00,3.9400,3.9530,3.9280,3.9470,1233
2010-03-30,22:45:00,3.9460,3.9490,3.9360,3.9380,719
2010-03-30,22:50:00,3.9370,3.9430,3.9250,3.9340,605
2010-03-30,22:55:00,3.9340,3.9410,3.9310,3.9320,290
2010-03-30,23:00:00,3.9320,3.9340,3.9190,3.9220,479
2010-03-30,23:05:00,3.9220,3.9300,3.9210,3.9290,353
2010-03-30,23:10:00,3.9290,3.9330,3.9260,3.9310,449
2010-03-30,23:15:00,3.9320,3.9550,3.9320,3.9510,724
2010-03-30,23:20:00,3.9520,3.9530,3.9400,3.9480,449
2010-03-30,23:25:00,3.9480,3.9510,3.9420,3.9470,366
2010-03-30,23:30:00,3.9490,3.9900,3.9470,3.9830,2455
2010-03-30,23:35:00,3.9850,3.9850,3.9660,3.9740,942
2010-03-30,23:40:00,3.9740,3.9840,3.9610,3.9830,832
2010-03-30,23:45:00,3.9840,3.9850,3.9660,3.9700,386
2010-03-30,23:50:00,3.9720,3.9780,3.9700,3.9780,348
2010-03-30,23:55:00,3.9780,3.9780,3.9610,3.9650,331
2010-03-31,00:00:00,3.9670,3.9690,3.9650,3.9680,364
2010-03-31,00:05:00,3.9670,3.9680,3.9540,3.9540,312
2010-03-31,00:10:00,3.9540,3.9540,3.9450,3.9490,392
2010-03-31,00:15:00,3.9490,3.9510,3.9490,3.9510,159
2010-03-31,00:20:00,3.9510,3.9510,3.9430,3.9460,312
2010-03-31,00:25:00,3.9450,3.9570,3.9440,3.9560,271
2010-03-31,00:30:00,3.9560,3.9570,3.9520,3.9550,140
2010-03-31,00:35:00,3.9540,3.9620,3.9530,3.9530,285
2010-03-31,00:40:00,3.9540,3.9550,3.9400,3.9420,372
2010-03-31,00:45:00,3.9430,3.9520,3.9430,3.9480,241
2010-03-31,00:50:00,3.9500,3.9500,3.9460,3.9480,93
2010-03-31,00:55:00,3.9490,3.9570,3.9490,3.9530,246
2010-03-31,01:00:00,3.9520,3.9540,3.9300,3.9300,509
2010-03-31,01:05:00,3.9320,3.9460,3.9320,3.9430,416
2010-03-31,01:10:00,3.9420,3.9450,3.9400,3.9400,164
2010-03-31,01:15:00,3.9400,3.9420,3.9240,3.9350,647
2010-03-31,01:20:00,3.9350,3.9350,3.9260,3.9300,151
2010-03-31,01:25:00,3.9300,3.9330,3.9290,3.9310,118
2010-03-31,01:30:00,3.9310,3.9420,3.9310,3.9400,254
2010-03-31,01:35:00,3.9400,3.9510,3.9400,3.9460,258
2010-03-31,01:40:00,3.9460,3.9480,3.9410,3.9440,293
2010-03-31,01:45:00,3.9460,3.9460,3.9360,3.9410,199
2010-03-31,01:50:00,3.9420,3.9430,3.9370,3.9400,234
2010-03-31,01:55:00,3.9390,3.9520,3.9380,3.9500,379
2010-03-31,02:00:00,3.9500,3.9690,3.9460,3.9670,647
2010-03-31,02:05:00,3.9670,3.9790,3.9620,3.9700,1202
2010-03-31,02:10:00,3.9690,3.9760,3.9640,3.9680,645
2010-03-31,02:15:00,3.9670,3.9670,3.9580,3.9640,620
2010-03-31,02:20:00,3.9640,3.9690,3.9560,3.9570,719
2010-03-31,02:25:00,3.9560,3.9780,3.9550,3.9770,2205
2010-03-31,02:30:00,3.9760,3.9800,3.9680,3.9780,850
2010-03-31,02:35:00,3.9780,3.9820,3.9740,3.9800,351
2010-03-31,02:40:00,3.9800,3.9820,3.9730,3.9770,237
2010-03-31,02:45:00,3.9780,3.9820,3.9760,3.9820,124
2010-03-31,02:50:00,3.9810,3.9840,3.9790,3.9840,122
2010-03-31,02:55:00,3.9830,3.9870,3.9820,3.9850,153
2010-03-31,03:00:00,3.9850,3.9880,3.9730,3.9790,72
2010-03-31,03:05:00,3.9800,3.9840,3.9790,3.9830,108
2010-03-31,03:10:00,3.9820,3.9820,3.9810,3.9820,33
2010-03-31,03:15:00,3.9810,3.9860,3.9810,3.9830,85
2010-03-31,03:20:00,3.9830,3.9830,3.9800,3.9830,44
2010-03-31,03:25:00,3.9830,3.9870,3.9810,3.9850,88
2010-03-31,03:30:00,3.9840,3.9870,3.9830,3.9860,84
2010-03-31,03:35:00,3.9850,3.9870,3.9830,3.9860,54
2010-03-31,03:40:00,3.9850,3.9870,3.9830,3.9860,50
2010-03-31,03:45:00,3.9840,3.9860,3.9820,3.9830,89
2010-03-31,03:50:00,3.9840,3.9850,3.9830,3.9850,107
2010-03-31,03:55:00,3.9860,3.9890,3.9810,3.9810,116
2010-03-31,04:00:00,3.9810,3.9820,3.9770,3.9790,108
2010-03-31,04:05:00,3.9810,3.9850,3.9800,3.9840,14
2010-03-31,04:10:00,3.9870,3.9880,3.9870,3.9880,11
2010-03-31,04:15:00,3.9850,3.9850,3.9820,3.9840,18
2010-03-31,04:20:00,3.9840,3.9900,3.9840,3.9880,19
2010-03-31,04:25:00,3.9870,3.9870,3.9830,3.9840,12
2010-03-31,04:30:00,3.9820,3.9890,3.9810,3.9890,21
2010-03-31,04:35:00,3.9890,3.9950,3.9890,3.9910,49
2010-03-31,04:40:00,3.9910,4.0030,3.9730,4.0030,61
2010-03-31,04:45:00,4.0040,4.0090,4.0030,4.0090,53
2010-03-31,04:50:00,4.0060,4.0100,4.0040,4.0040,31
2010-03-31,04:55:00,4.0060,4.0140,4.0050,4.0110,27
2010-03-31,05:00:00,4.0110,4.0110,3.9980,4.0020,49
2010-03-31,05:05:00,4.0020,4.0150,4.0000,4.0100,32
2010-03-31,05:10:00,4.0100,4.0140,4.0100,4.0110,34
2010-03-31,05:20:00,3.9730,3.9730,3.9730,3.9730,1
2010-03-31,06:00:00,4.0030,4.0150,4.0030,4.0110,95
2010-03-31,06:05:00,4.0110,4.0110,4.0100,4.0100,4
2010-03-31,06:10:00,4.0100,4.0150,4.0100,4.0120,19
2010-03-31,06:15:00,4.0120,4.0120,4.0120,4.0120,1
2010-03-31,06:20:00,4.0150,4.0150,4.0100,4.0100,13
2010-03-31,06:25:00,4.0140,4.0160,4.0100,4.0160,19
2010-03-31,06:30:00,4.0160,4.0160,4.0150,4.0150,7
2010-03-31,06:35:00,4.0110,4.0130,4.0080,4.0080,32
2010-03-31,06:40:00,4.0050,4.0050,4.0050,4.0050,1
2010-03-31,06:45:00,4.0010,4.0010,4.0000,4.0000,4
2010-03-31,06:50:00,4.0010,4.0010,3.9990,4.0010,9
2010-03-31,06:55:00,4.0090,4.0090,4.0090,4.0090,1
2010-03-31,07:15:00,4.0050,4.0060,4.0050,4.0060,6
2010-03-31,07:20:00,4.0090,4.0090,4.0090,4.0090,1
2010-03-31,07:25:00,4.0090,4.0090,4.0090,4.0090,1
2010-03-31,07:35:00,4.0040,4.0040,4.0000,4.0000,5
2010-03-31,07:40:00,4.0000,4.0000,4.0000,4.0000,1
2010-03-31,07:55:00,4.0010,4.0010,4.0010,4.0010,1
2010-03-31,08:00:00,4.0010,4.0010,4.0010,4.0010,8
2010-03-31,08:10:00,4.0080,4.0080,4.0080,4.0080,1
2010-03-31,08:20:00,4.0080,4.0080,4.0060,4.0060,3
2010-03-31,08:35:00,4.0080,4.0100,4.0080,4.0100,50
2010-03-31,08:45:00,4.0100,4.0100,4.0100,4.0100,1
2010-03-31,08:50:00,4.0100,4.0110,4.0100,4.0110,2
2010-03-31,09:00:00,4.0120,4.0140,4.0120,4.0140,8
2010-03-31,09:10:00,4.0100,4.0140,4.0100,4.0140,6
2010-03-31,09:15:00,4.0140,4.0140,4.0140,4.0140,1
2010-03-31,09:25:00,4.0090,4.0090,4.0080,4.0080,19
2010-03-31,09:30:00,4.0030,4.0030,4.0030,4.0030,2
2010-03-31,09:45:00,4.0080,4.0120,4.0080,4.0120,2
2010-03-31,09:50:00,4.0120,4.0140,4.0120,4.0140,2
2010-03-31,10:10:00,4.0140,4.0140,4.0140,4.0140,1
2010-03-31,10:15:00,4.0140,4.0140,4.0140,4.0140,6
2010-03-31,10:55:00,4.0040,4.0130,4.0010,4.0010,47
2010-03-31,11:00:00,4.0030,4.0110,4.0030,4.0110,2
2010-03-31,11:40:00,4.0050,4.0050,4.0050,4.0050,1
2010-03-31,11:45:00,4.0020,4.0020,4.0010,4.0010,2
2010-03-31,12:05:00,4.0020,4.0020,4.0020,4.0020,1
2010-03-31,12:15:00,4.0030,4.0060,4.0010,4.0060,8
2010-03-31,12:30:00,4.0050,4.0050,3.9960,3.9960,43
2010-03-31,12:35:00,3.9960,3.9970,3.9960,3.9970,7
2010-03-31,12:40:00,3.9960,3.9960,3.9940,3.9960,24
2010-03-31,12:45:00,3.9940,4.0000,3.9930,4.0000,11
2010-03-31,12:50:00,3.9980,3.9980,3.9970,3.9970,2
2010-03-31,12:55:00,3.9960,3.9960,3.9960,3.9960,1
2010-03-31,13:00:00,3.9960,3.9960,3.9960,3.9960,1
2010-03-31,13:05:00,4.0000,4.0030,4.0000,4.0010,5
2010-03-31,13:10:00,4.0030,4.0030,4.0010,4.0010,2
2010-03-31,13:15:00,4.0040,4.0040,4.0040,4.0040,1
2010-03-31,13:35:00,4.0040,4.0040,4.0040,4.0040,1
2010-03-31,13:45:00,3.9980,3.9980,3.9980,3.9980,1
2010-03-31,13:55:00,3.9980,3.9980,3.9980,3.9980,1
2010-03-31,14:10:00,3.9950,3.9950,3.9950,3.9950,2
2010-03-31,14:15:00,3.9950,3.9950,3.9920,3.9950,5
2010-03-31,14:20:00,3.9980,3.9980,3.9980,3.9980,2
2010-03-31,14:30:00,3.9980,4.0000,3.9980,4.0000,4
2010-03-31,14:35:00,4.0000,4.0000,4.0000,4.0000,1
2010-03-31,14:40:00,3.9970,4.0000,3.9960,3.9990,7
2010-03-31,14:45:00,3.9990,4.0000,3.9970,3.9970,11
2010-03-31,14:50:00,3.9960,4.0000,3.9950,3.9950,41
2010-03-31,14:55:00,3.9950,4.0000,3.9950,3.9970,20
2010-03-31,15:00:00,3.9950,4.0000,3.9950,3.9990,35
2010-03-31,15:05:00,4.0000,4.0060,4.0000,4.0060,20
2010-03-31,15:10:00,4.0040,4.0060,4.0030,4.0060,13
2010-03-31,15:15:00,4.0050,4.0060,4.0030,4.0050,41
2010-03-31,15:20:00,4.0070,4.0090,4.0010,4.0040,37
2010-03-31,15:25:00,4.0030,4.0040,4.0000,4.0000,9
2010-03-31,15:30:00,4.0000,4.0040,4.0000,4.0020,3
2010-03-31,15:35:00,4.0030,4.0030,4.0020,4.0020,4
2010-03-31,15:40:00,4.0030,4.0090,4.0020,4.0090,8
2010-03-31,15:45:00,4.0090,4.0090,4.0080,4.0080,2
2010-03-31,15:50:00,4.0080,4.0080,4.0080,4.0080,2
2010-03-31,15:55:00,4.0060,4.0070,4.0050,4.0050,11
2010-03-31,16:00:00,4.0050,4.0070,4.0020,4.0060,19
2010-03-31,16:05:00,4.0090,4.0090,4.0080,4.0080,2
2010-03-31,16:10:00,4.0100,4.0100,4.0070,4.0070,10
2010-03-31,16:15:00,4.0080,4.0160,4.0080,4.0160,43
2010-03-31,16:20:00,4.0150,4.0220,4.0150,4.0190,39
2010-03-31,16:25:00,4.0190,4.0190,4.0180,4.0180,4
2010-03-31,16:30:00,4.0170,4.0170,4.0090,4.0090,35
2010-03-31,16:35:00,4.0120,4.0160,4.0120,4.0160,5
2010-03-31,16:40:00,4.0150,4.0220,4.0150,4.0220,36
2010-03-31,16:45:00,4.0210,4.0220,4.0210,4.0220,13
2010-03-31,16:50:00,4.0180,4.0180,4.0170,4.0170,3
2010-03-31,16:55:00,4.0200,4.0260,4.0180,4.0260,38
2010-03-31,17:00:00,4.0260,4.0300,4.0260,4.0270,22
2010-03-31,17:05:00,4.0290,4.0300,4.0260,4.0260,36
2010-03-31,17:10:00,4.0250,4.0300,4.0250,4.0300,35
2010-03-31,17:15:00,4.0300,4.0340,4.0290,4.0310,10
2010-03-31,17:20:00,4.0310,4.0330,4.0310,4.0320,5
2010-03-31,17:25:00,4.0320,4.0600,4.0300,4.0600,158
2010-03-31,17:30:00,4.0570,4.0630,4.0490,4.0620,105
2010-03-31,17:35:00,4.0620,4.0630,4.0580,4.0580,108
2010-03-31,17:40:00,4.0580,4.0690,4.0570,4.0650,172
2010-03-31,17:45:00,4.0670,4.0720,4.0660,4.0700,57
2010-03-31,17:50:00,4.0660,4.0660,4.0610,4.0630,24
2010-03-31,17:55:00,4.0640,4.0640,4.0600,4.0630,16
2010-03-31,18:00:00,4.0640,4.0650,4.0560,4.0620,31
2010-03-31,18:05:00,4.0600,4.0600,4.0590,4.0590,5
2010-03-31,18:10:00,4.0600,4.0650,4.0580,4.0650,15
2010-03-31,18:15:00,4.0650,4.0690,4.0620,4.0690,55
2010-03-31,18:20:00,4.0680,4.0740,4.0670,4.0690,55
2010-03-31,18:25:00,4.0690,4.0720,4.0640,4.0710,33
2010-03-31,18:30:00,4.0700,4.0720,4.0660,4.0720,71
2010-03-31,18:35:00,4.0710,4.0710,4.0670,4.0670,16
2010-03-31,18:40:00,4.0660,4.0700,4.0630,4.0680,46
2010-03-31,18:45:00,4.0680,4.0790,4.0670,4.0690,63
2010-03-31,18:50:00,4.0690,4.0690,4.0620,4.0650,23
2010-03-31,18:55:00,4.0660,4.0700,4.0660,4.0670,57
2010-03-31,19:00:00,4.0670,4.0670,4.0600,4.0610,123
2010-03-31,19:05:00,4.0640,4.0640,4.0560,4.0570,65
2010-03-31,19:10:00,4.0580,4.0600,4.0460,4.0510,85
2010-03-31,19:15:00,4.0500,4.0530,4.0470,4.0470,25
2010-03-31,19:20:00,4.0460,4.0510,4.0460,4.0470,47
2010-03-31,19:25:00,4.0470,4.0560,4.0470,4.0510,56
2010-03-31,19:30:00,4.0490,4.0570,4.0490,4.0560,50
2010-03-31,19:35:00,4.0570,4.0580,4.0520,4.0540,43
2010-03-31,19:40:00,4.0540,4.0540,4.0440,4.0470,74
2010-03-31,19:45:00,4.0450,4.0530,4.0400,4.0500,109
2010-03-31,19:50:00,4.0530,4.0580,4.0470,4.0560,123
2010-03-31,19:55:00,4.0570,4.0590,4.0520,4.0550,158
2010-03-31,20:00:00,4.0570,4.0580,4.0380,4.0400,337
2010-03-31,20:05:00,4.0390,4.0580,4.0350,4.0420,375
2010-03-31,20:10:00,4.0430,4.0650,4.0430,4.0560,376
2010-03-31,20:15:00,4.0560,4.0650,4.0450,4.0550,521
2010-03-31,20:20:00,4.0550,4.0580,4.0470,4.0480,274
2010-03-31,20:25:00,4.0480,4.0480,4.0360,4.0360,429
2010-03-31,20:30:00,4.0360,4.0430,4.0250,4.0390,834
2010-03-31,20:35:00,4.0390,4.0590,4.0380,4.0520,540
2010-03-31,20:40:00,4.0500,4.0680,4.0470,4.0620,906
2010-03-31,20:45:00,4.0620,4.0720,4.0570,4.0650,819
2010-03-31,20:50:00,4.0650,4.0670,4.0550,4.0580,239
2010-03-31,20:55:00,4.0590,4.0670,4.0470,4.0470,1019
2010-03-31,21:00:00,4.0500,4.0530,4.0390,4.0400,2029
2010-03-31,21:05:00,4.0390,4.0460,4.0360,4.0370,550
2010-03-31,21:10:00,4.0380,4.0520,4.0370,4.0490,1141
2010-03-31,21:15:00,4.0500,4.0510,4.0270,4.0290,890
2010-03-31,21:20:00,4.0310,4.0310,3.9730,3.9850,3823
2010-03-31,21:25:00,3.9850,3.9970,3.9670,3.9930,2716
2010-03-31,21:30:00,3.9940,4.0080,3.9860,3.9910,1835
2010-03-31,21:35:00,3.9910,3.9950,3.9830,3.9940,1079
2010-03-31,21:40:00,3.9940,3.9980,3.9830,3.9840,864
2010-03-31,21:45:00,3.9850,3.9850,3.9470,3.9540,2526
2010-03-31,21:50:00,3.9540,3.9710,3.9490,3.9680,1278
2010-03-31,21:55:00,3.9680,3.9680,3.9510,3.9510,878
2010-03-31,22:00:00,3.9520,3.9590,3.9380,3.9400,1586
2010-03-31,22:05:00,3.9400,3.9510,3.9370,3.9440,975
2010-03-31,22:10:00,3.9450,3.9500,3.9380,3.9430,692
2010-03-31,22:15:00,3.9430,3.9580,3.9400,3.9520,891
2010-03-31,22:20:00,3.9520,3.9560,3.9470,3.9520,449
2010-03-31,22:25:00,3.9520,3.9560,3.9460,3.9480,309
2010-03-31,22:30:00,3.9470,3.9600,3.9390,3.9540,699
2010-03-31,22:35:00,3.9530,3.9650,3.9530,3.9530,468
2010-03-31,22:40:00,3.9540,3.9550,3.9390,3.9420,502
2010-03-31,22:45:00,3.9410,3.9480,3.9380,3.9430,478
2010-03-31,22:50:00,3.9430,3.9440,3.9080,3.9140,1647
2010-03-31,22:55:00,3.9120,3.9300,3.9090,3.9300,1156
2010-03-31,23:00:00,3.9280,3.9290,3.8780,3.8860,1999
2010-03-31,23:05:00,3.8860,3.8960,3.8780,3.8850,2111
2010-03-31,23:10:00,3.8850,3.9010,3.8840,3.8970,991
2010-03-31,23:15:00,3.8970,3.8970,3.8910,3.8930,575
2010-03-31,23:20:00,3.8920,3.8920,3.8750,3.8870,1194
2010-03-31,23:25:00,3.8870,3.9060,3.8850,3.9040,844
2010-03-31,23:30:00,3.9040,3.9070,3.8990,3.9040,272
2010-03-31,23:35:00,3.9040,3.9100,3.9020,3.9080,265
2010-03-31,23:40:00,3.9090,3.9130,3.9020,3.9050,301
2010-03-31,23:45:00,3.9050,3.9050,3.8920,3.8990,541
2010-03-31,23:50:00,3.8970,3.8990,3.8860,3.8950,593
2010-03-31,23:55:00,3.8940,3.9150,3.8940,3.9070,980
2010-04-01,00:00:00,3.9090,3.9100,3.8930,3.8960,292
2010-04-01,00:05:00,3.8970,3.9090,3.8970,3.9070,251
2010-04-01,00:10:00,3.9060,3.9140,3.9060,3.9140,199
2010-04-01,00:15:00,3.9140,3.9260,3.9140,3.9190,620
2010-04-01,00:20:00,3.9190,3.9290,3.9180,3.9290,460
2010-04-01,00:25:00,3.9290,3.9380,3.9270,3.9300,818
2010-04-01,00:30:00,3.9310,3.9400,3.9210,3.9230,417
2010-04-01,00:35:00,3.9230,3.9300,3.9110,3.9300,595
2010-04-01,00:40:00,3.9300,3.9330,3.9220,3.9250,254
2010-04-01,00:45:00,3.9260,3.9310,3.9090,3.9100,378
2010-04-01,00:50:00,3.9100,3.9160,3.9090,3.9150,274
2010-04-01,00:55:00,3.9160,3.9180,3.9110,3.9130,203
2010-04-01,01:00:00,3.9130,3.9330,3.9060,3.9290,608
2010-04-01,01:05:00,3.9280,3.9320,3.9240,3.9240,228
2010-04-01,01:10:00,3.9260,3.9280,3.9210,3.9210,259
2010-04-01,01:15:00,3.9210,3.9320,3.9210,3.9310,128
2010-04-01,01:20:00,3.9300,3.9350,3.9230,3.9230,276
2010-04-01,01:25:00,3.9220,3.9290,3.9200,3.9240,226
2010-04-01,01:30:00,3.9240,3.9370,3.9200,3.9340,380
2010-04-01,01:35:00,3.9330,3.9490,3.9300,3.9340,680
2010-04-01,01:40:00,3.9340,3.9470,3.9330,3.9360,376
2010-04-01,01:45:00,3.9360,3.9360,3.9250,3.9260,331
2010-04-01,01:50:00,3.9270,3.9350,3.9220,3.9270,382
2010-04-01,01:55:00,3.9280,3.9280,3.9200,3.9250,385
2010-04-01,02:00:00,3.9240,3.9270,3.9190,3.9260,262
2010-04-01,02:05:00,3.9240,3.9280,3.9220,3.9250,423
2010-04-01,02:10:00,3.9260,3.9270,3.9060,3.9100,1244
2010-04-01,02:15:00,3.9110,3.9130,3.9000,3.9010,1178
2010-04-01,02:20:00,3.9010,3.9050,3.8960,3.8970,1358
2010-04-01,02:25:00,3.8970,3.8990,3.8610,3.8690,5728
2010-04-01,02:30:00,3.8690,3.8800,3.8690,3.8750,1250
2010-04-01,02:35:00,3.8750,3.8810,3.8730,3.8780,392
2010-04-01,02:40:00,3.8780,3.8790,3.8690,3.8720,360
2010-04-01,02:45:00,3.8720,3.8730,3.8710,3.8720,98
2010-04-01,02:50:00,3.8720,3.8730,3.8620,3.8640,268
2010-04-01,02:55:00,3.8640,3.8750,3.8600,3.8740,266
2010-04-01,03:00:00,3.8760,3.8760,3.8630,3.8670,150
2010-04-01,03:05:00,3.8690,3.8750,3.8650,3.8670,141
2010-04-01,03:10:00,3.8670,3.8690,3.8650,3.8690,71
2010-04-01,03:15:00,3.8680,3.8690,3.8630,3.8640,88
2010-04-01,03:20:00,3.8660,3.8700,3.8630,3.8650,123
2010-04-01,03:25:00,3.8640,3.8670,3.8630,3.8670,64
2010-04-01,03:30:00,3.8670,3.8670,3.8620,3.8640,49
2010-04-01,03:35:00,3.8660,3.8680,3.8650,3.8680,18
2010-04-01,03:40:00,3.8680,3.8750,3.8680,3.8700,99
2010-04-01,03:45:00,3.8700,3.8730,3.8680,3.8700,36
2010-04-01,03:50:00,3.8700,3.8710,3.8670,3.8690,43
2010-04-01,03:55:00,3.8690,3.8690,3.8650,3.8680,87
2010-04-01,04:00:00,3.8670,3.8720,3.8650,3.8700,76
2010-04-01,04:05:00,3.8700,3.8730,3.8680,3.8700,36
2010-04-01,04:10:00,3.8710,3.8710,3.8670,3.8670,2
2010-04-01,04:15:00,3.8690,3.8700,3.8660,3.8700,6
2010-04-01,04:20:00,3.8680,3.8680,3.8600,3.8620,76
2010-04-01,04:25:00,3.8600,3.8630,3.8540,3.8610,95
2010-04-01,04:30:00,3.8580,3.8580,3.8540,3.8570,37
2010-04-01,04:35:00,3.8570,3.8690,3.8540,3.8690,26
2010-04-01,04:40:00,3.8590,3.8590,3.8550,3.8560,31
2010-04-01,04:45:00,3.8590,3.8590,3.8560,3.8560,5
2010-04-01,04:50:00,3.8570,3.8600,3.8550,3.8550,28
2010-04-01,04:55:00,3.8600,3.8610,3.8530,3.8530,39
2010-04-01,05:00:00,3.8570,3.8610,3.8560,3.8610,19
2010-04-01,05:05:00,3.8620,3.8650,3.8610,3.8610,4
2010-04-01,05:10:00,3.8620,3.8650,3.8590,3.8650,12
2010-04-01,05:30:00,3.8690,3.8690,3.8690,3.8690,1
2010-04-01,06:00:00,3.8740,3.8740,3.8560,3.8670,32
2010-04-01,06:05:00,3.8670,3.8690,3.8670,3.8690,11
2010-04-01,06:10:00,3.8690,3.8750,3.8610,3.8740,50
2010-04-01,06:15:00,3.8710,3.8710,3.8700,3.8700,3
2010-04-01,06:20:00,3.8740,3.8740,3.8740,3.8740,25
2010-04-01,06:30:00,3.8750,3.8780,3.8750,3.8780,4
2010-04-01,06:35:00,3.8750,3.8750,3.8740,3.8740,4
2010-04-01,06:40:00,3.8730,3.8730,3.8730,3.8730,4
2010-04-01,06:45:00,3.8700,3.8700,3.8700,3.8700,1
2010-04-01,06:50:00,3.8650,3.8690,3.8650,3.8690,3
2010-04-01,06:55:00,3.8730,3.8740,3.8730,3.8740,4
2010-04-01,07:00:00,3.8770,3.8770,3.8760,3.8760,3
2010-04-01,07:20:00,3.8780,3.8780,3.8720,3.8720,4
2010-04-01,07:25:00,3.8690,3.8690,3.8640,3.8650,11
2010-04-01,07:30:00,3.8640,3.8640,3.8600,3.8600,10
2010-04-01,07:35:00,3.8590,3.8590,3.8590,3.8590,4
2010-04-01,07:40:00,3.8610,3.8610,3.8600,3.8600,2
2010-04-01,07:50:00,3.8630,3.8630,3.8630,3.8630,2
2010-04-01,07:55:00,3.8590,3.8630,3.8590,3.8630,2
2010-04-01,08:00:00,3.8590,3.8590,3.8590,3.8590,1
2010-04-01,08:05:00,3.8630,3.8630,3.8630,3.8630,2
2010-04-01,08:10:00,3.8630,3.8640,3.8630,3.8640,2
2010-04-01,08:15:00,3.8620,3.8620,3.8620,3.8620,1
2010-04-01,08:25:00,3.8620,3.8640,3.8590,3.8590,7
2010-04-01,08:30:00,3.8640,3.8640,3.8540,3.8540,17
2010-04-01,08:40:00,3.8550,3.8550,3.8550,3.8550,1
2010-04-01,08:45:00,3.8570,3.8690,3.8570,3.8690,43
2010-04-01,08:50:00,3.8600,3.8660,3.8580,3.8580,22
2010-04-01,08:55:00,3.8590,3.8670,3.8590,3.8670,6
2010-04-01,09:05:00,3.8710,3.8710,3.8710,3.8710,1
2010-04-01,09:10:00,3.8700,3.8710,3.8700,3.8710,2
2010-04-01,09:15:00,3.8730,3.8730,3.8730,3.8730,1
2010-04-01,09:25:00,3.8690,3.8780,3.8690,3.8780,18
2010-04-01,09:30:00,3.8690,3.8750,3.8690,3.8750,2
2010-04-01,09:40:00,3.8720,3.8720,3.8700,3.8700,2
2010-04-01,09:55:00,3.8730,3.8730,3.8730,3.8730,1
2010-04-01,10:05:00,3.8690,3.8740,3.8690,3.8740,29
2010-04-01,10:15:00,3.8750,3.8750,3.8750,3.8750,1
2010-04-01,10:20:00,3.8700,3.8700,3.8700,3.8700,1
2010-04-01,10:25:00,3.8700,3.8750,3.8700,3.8750,5
2010-04-01,10:45:00,3.8690,3.8690,3.8690,3.8690,1
2010-04-01,10:55:00,3.8720,3.8750,3.8700,3.8700,12
2010-04-01,11:00:00,3.8690,3.8690,3.8680,3.8680,3
2010-04-01,11:10:00,3.8670,3.8670,3.8670,3.8670,1
2010-04-01,11:20:00,3.8690,3.8690,3.8690,3.8690,1
2010-04-01,11:25:00,3.8710,3.8710,3.8710,3.8710,1
2010-04-01,11:30:00,3.8680,3.8700,3.8680,3.8700,20
2010-04-01,11:40:00,3.8670,3.8670,3.8670,3.8670,1
2010-04-01,11:45:00,3.8670,3.8700,3.8670,3.8700,3
2010-04-01,11:50:00,3.8700,3.8700,3.8700,3.8700,1
2010-04-01,12:20:00,3.8710,3.8710,3.8710,3.8710,1
2010-04-01,12:25:00,3.8730,3.8730,3.8730,3.8730,4
2010-04-01,12:30:00,3.8730,3.8790,3.8730,3.8790,21
2010-04-01,12:35:00,3.8780,3.8790,3.8780,3.8790,4
2010-04-01,12:40:00,3.8790,3.8790,3.8780,3.8780,5
2010-04-01,12:45:00,3.8790,3.8790,3.8780,3.8780,10
2010-04-01,12:50:00,3.8770,3.8780,3.8750,3.8750,3
2010-04-01,12:55:00,3.8780,3.8780,3.8770,3.8770,8
2010-04-01,13:00:00,3.8760,3.8760,3.8760,3.8760,2
2010-04-01,13:10:00,3.8780,3.8780,3.8780,3.8780,2
2010-04-01,13:15:00,3.8780,3.8780,3.8770,3.8770,3
2010-04-01,13:35:00,3.8740,3.8740,3.8740,3.8740,1
2010-04-01,13:50:00,3.8760,3.8770,3.8750,3.8770,7
2010-04-01,14:00:00,3.8770,3.8770,3.8770,3.8770,1
2010-04-01,14:05:00,3.8750,3.8770,3.8750,3.8750,6
2010-04-01,14:10:00,3.8770,3.8770,3.8770,3.8770,1
2010-04-01,14:15:00,3.8770,3.8770,3.8760,3.8770,7
2010-04-01,14:20:00,3.8740,3.8750,3.8740,3.8750,2
2010-04-01,14:30:00,3.8770,3.8770,3.8770,3.8770,16
2010-04-01,14:35:00,3.8770,3.8770,3.8770,3.8770,3
2010-04-01,14:40:00,3.8770,3.8780,3.8770,3.8780,8
2010-04-01,14:45:00,3.8780,3.8780,3.8780,3.8780,18
2010-04-01,14:50:00,3.8780,3.8780,3.8770,3.8770,37
2010-04-01,14:55:00,3.8770,3.8770,3.8760,3.8770,13
2010-04-01,15:00:00,3.8770,3.8780,3.8750,3.8750,22
2010-04-01,15:05:00,3.8760,3.8780,3.8760,3.8780,31
2010-04-01,15:10:00,3.8780,3.8780,3.8760,3.8770,14
2010-04-01,15:15:00,3.8780,3.8780,3.8770,3.8780,11
2010-04-01,15:20:00,3.8780,3.8850,3.8770,3.8790,44
2010-04-01,15:25:00,3.8820,3.8890,3.8820,3.8880,58
2010-04-01,15:30:00,3.8870,3.8890,3.8870,3.8890,10
2010-04-01,15:35:00,3.8890,3.8890,3.8830,3.8870,41
2010-04-01,15:40:00,3.8870,3.8880,3.8860,3.8860,22
2010-04-01,15:45:00,3.8850,3.8880,3.8850,3.8850,13
2010-04-01,15:50:00,3.8870,3.8890,3.8870,3.8880,13
2010-04-01,15:55:00,3.8880,3.8890,3.8870,3.8890,19
2010-04-01,16:00:00,3.8880,3.8930,3.8870,3.8900,67
2010-04-01,16:05:00,3.8920,3.8930,3.8900,3.8900,30
2010-04-01,16:10:00,3.8920,3.8920,3.8910,3.8910,4
2010-04-01,16:15:00,3.8920,3.8930,3.8920,3.8920,17
2010-04-01,16:20:00,3.8920,3.8930,3.8920,3.8930,7
2010-04-01,16:25:00,3.8930,3.8940,3.8890,3.8890,33
2010-04-01,16:30:00,3.8860,3.8890,3.8860,3.8860,19
2010-04-01,16:35:00,3.8860,3.8880,3.8860,3.8880,2
2010-04-01,16:40:00,3.8900,3.8920,3.8900,3.8920,2
2010-04-01,16:45:00,3.8930,3.8930,3.8910,3.8910,13
2010-04-01,16:50:00,3.8930,3.8930,3.8930,3.8930,27
2010-04-01,16:55:00,3.8930,3.8930,3.8900,3.8900,15
2010-04-01,17:00:00,3.8900,3.8900,3.8900,3.8900,4
2010-04-01,17:05:00,3.8910,3.8910,3.8860,3.8890,21
2010-04-01,17:10:00,3.8910,3.8940,3.8910,3.8940,27
2010-04-01,17:15:00,3.8940,3.9000,3.8940,3.9000,66
2010-04-01,17:20:00,3.9000,3.9080,3.8990,3.9050,49
2010-04-01,17:25:00,3.9050,3.9110,3.9050,3.9110,59
2010-04-01,17:30:00,3.9120,3.9150,3.9050,3.9060,60
2010-04-01,17:35:00,3.9060,3.9080,3.9040,3.9040,38
2010-04-01,17:40:00,3.9040,3.9060,3.9040,3.9060,10
2010-04-01,17:45:00,3.9080,3.9080,3.9080,3.9080,1
2010-04-01,17:50:00,3.9070,3.9070,3.9070,3.9070,1
2010-04-01,17:55:00,3.9070,3.9110,3.9070,3.9090,7
2010-04-01,18:00:00,3.9080,3.9080,3.9080,3.9080,1
2010-04-01,18:05:00,3.9070,3.9090,3.9040,3.9090,15
2010-04-01,18:10:00,3.9100,3.9100,3.9070,3.9080,9
2010-04-01,18:15:00,3.9070,3.9090,3.9060,3.9080,27
2010-04-01,18:20:00,3.9070,3.9080,3.9040,3.9080,26
2010-04-01,18:25:00,3.9080,3.9080,3.9030,3.9030,29
2010-04-01,18:30:00,3.9050,3.9080,3.9050,3.9050,23
2010-04-01,18:35:00,3.9070,3.9070,3.9030,3.9030,31
2010-04-01,18:40:00,3.9020,3.9020,3.8830,3.8830,96
2010-04-01,18:45:00,3.8860,3.8990,3.8850,3.8990,40
2010-04-01,18:50:00,3.8940,3.8940,3.8870,3.8900,19
2010-04-01,18:55:00,3.8870,3.8890,3.8860,3.8880,16
2010-04-01,19:00:00,3.8890,3.8910,3.8890,3.8910,14
2010-04-01,19:10:00,3.8970,3.9010,3.8820,3.8890,70
2010-04-01,19:15:00,3.8840,3.8860,3.8780,3.8860,29
2010-04-01,19:20:00,3.8840,3.8860,3.8840,3.8860,5
2010-04-01,19:25:00,3.8870,3.8870,3.8750,3.8760,38
2010-04-01,19:30:00,3.8740,3.8760,3.8680,3.8730,99
2010-04-01,19:35:00,3.8720,3.8750,3.8680,3.8690,129
2010-04-01,19:40:00,3.8720,3.8730,3.8670,3.8720,107
2010-04-01,19:45:00,3.8730,3.8830,3.8700,3.8700,96
2010-04-01,19:50:00,3.8730,3.8810,3.8710,3.8790,59
2010-04-01,19:55:00,3.8780,3.8830,3.8760,3.8760,69
2010-04-01,20:00:00,3.8760,3.8760,3.8610,3.8630,385
2010-04-01,20:05:00,3.8640,3.8650,3.8540,3.8600,535
2010-04-01,20:10:00,3.8640,3.8730,3.8570,3.8610,427
2010-04-01,20:15:00,3.8620,3.8660,3.8610,3.8660,242
2010-04-01,20:20:00,3.8650,3.8670,3.8580,3.8600,206
2010-04-01,20:25:00,3.8600,3.8620,3.8520,3.8530,480
2010-04-01,20:30:00,3.8530,3.8530,3.8390,3.8440,791
2010-04-01,20:35:00,3.8450,3.8560,3.8430,3.8510,476
2010-04-01,20:40:00,3.8530,3.8650,3.8510,3.8560,527
2010-04-01,20:45:00,3.8560,3.8590,3.8460,3.8530,358
2010-04-01,20:50:00,3.8520,3.8620,3.8510,3.8570,724
2010-04-01,20:55:00,3.8580,3.8610,3.8560,3.8610,575
2010-04-01,21:00:00,3.8590,3.8680,3.8580,3.8620,1216
2010-04-01,21:05:00,3.8620,3.8790,3.8610,3.8700,1236
2010-04-01,21:10:00,3.8700,3.8830,3.8670,3.8830,854
2010-04-01,21:15:00,3.8820,3.8940,3.8800,3.8830,1237
2010-04-01,21:20:00,3.8840,3.8850,3.8710,3.8730,662
2010-04-01,21:25:00,3.8740,3.8780,3.8690,3.8770,713
2010-04-01,21:30:00,3.8770,3.8770,3.8670,3.8710,706
2010-04-01,21:35:00,3.8720,3.8720,3.8610,3.8610,551
2010-04-01,21:40:00,3.8620,3.8650,3.8530,3.8560,763
2010-04-01,21:45:00,3.8560,3.8650,3.8550,3.8600,679
2010-04-01,21:50:00,3.8610,3.8680,3.8600,3.8640,699
2010-04-01,21:55:00,3.8660,3.8680,3.8410,3.8430,1536
2010-04-01,22:00:00,3.8420,3.8450,3.8350,3.8410,1259
2010-04-01,22:05:00,3.8420,3.8430,3.8370,3.8390,603
2010-04-01,22:10:00,3.8390,3.8470,3.8390,3.8430,750
2010-04-01,22:15:00,3.8430,3.8430,3.8310,3.8340,966
2010-04-01,22:20:00,3.8350,3.8470,3.8290,3.8440,853
2010-04-01,22:25:00,3.8430,3.8450,3.8100,3.8290,1112
2010-04-01,22:30:00,3.8290,4.1140,3.8290,4.0590,18505
2010-04-01,22:35:00,4.0600,4.0810,4.0300,4.0570,4741
2010-04-01,22:40:00,4.0580,4.0740,4.0320,4.0600,2983
2010-04-01,22:45:00,4.0590,4.0740,4.0580,4.0610,3073
2010-04-01,22:50:00,4.0620,4.0700,4.0530,4.0560,2644
2010-04-01,22:55:00,4.0570,4.0590,4.0340,4.0430,2356
2010-04-01,23:00:00,4.0430,4.0830,4.0420,4.0690,3976
2010-04-01,23:05:00,4.0680,4.0780,4.0610,4.0760,2281
2010-04-01,23:10:00,4.0770,4.0830,4.0640,4.0740,1798
2010-04-01,23:15:00,4.0730,4.0910,4.0730,4.0860,2186
2010-04-01,23:20:00,4.0870,4.1050,4.0820,4.0920,2251
2010-04-01,23:25:00,4.0900,4.0900,4.0700,4.0710,1178
2010-04-01,23:30:00,4.0730,4.0900,4.0680,4.0760,722
2010-04-01,23:35:00,4.0770,4.0840,4.0720,4.0790,303
2010-04-01,23:40:00,4.0790,4.1020,4.0790,4.1020,665
2010-04-01,23:45:00,4.1000,4.1570,4.0970,4.1430,4519
2010-04-01,23:50:00,4.1430,4.1550,4.1300,4.1350,3225
2010-04-01,23:55:00,4.1360,4.1460,4.1300,4.1320,834
2010-04-02,00:00:00,4.1320,4.1350,4.1100,4.1100,1150
2010-04-02,00:05:00,4.1110,4.1280,4.0980,4.1260,1444
2010-04-02,00:10:00,4.1250,4.1250,4.0950,4.1000,994
2010-04-02,00:15:00,4.0990,4.1240,4.0970,4.1140,885
2010-04-02,00:20:00,4.1150,4.1320,4.1110,4.1270,782
2010-04-02,00:25:00,4.1270,4.1310,4.1180,4.1180,546
2010-04-02,00:30:00,4.1200,4.1200,4.0980,4.1010,539
2010-04-02,00:35:00,4.1020,4.1220,4.1010,4.1170,697
2010-04-02,00:40:00,4.1170,4.1270,4.1130,4.1250,493
2010-04-02,00:45:00,4.1260,4.1480,4.1260,4.1440,978
2010-04-02,00:50:00,4.1440,4.1450,4.1250,4.1370,696
2010-04-02,00:55:00,4.1360,4.1430,4.1190,4.1230,577
2010-04-02,01:00:00,4.1230,4.1330,4.1120,4.1140,921
2010-04-02,01:05:00,4.1140,4.1200,4.1040,4.1100,838
2010-04-02,01:10:00,4.1100,4.1150,4.1020,4.1060,505
2010-04-02,01:15:00,4.1070,4.1180,4.1030,4.1090,487
2010-04-02,01:20:00,4.1090,4.1220,4.1070,4.1190,675
2010-04-02,01:25:00,4.1190,4.1240,4.1100,4.1200,523
2010-04-02,01:30:00,4.1190,4.1210,4.1150,4.1180,251
2010-04-02,01:35:00,4.1180,4.1370,4.1180,4.1290,1266
2010-04-02,01:40:00,4.1300,4.1370,4.1120,4.1210,808
2010-04-02,01:45:00,4.1200,4.1340,4.1150,4.1180,594
2010-04-02,01:50:00,4.1190,4.1280,4.1190,4.1280,273
2010-04-02,01:55:00,4.1270,4.1410,4.1270,4.1370,1008
2010-04-02,02:00:00,4.1370,4.1400,4.1290,4.1360,361
2010-04-02,02:05:00,4.1360,4.1360,4.1260,4.1270,447
2010-04-02,02:10:00,4.1260,4.1280,4.1110,4.1110,1044
2010-04-02,02:15:00,4.1110,4.1160,4.1020,4.1090,909
2010-04-02,02:20:00,4.1090,4.1150,4.0730,4.0750,3143
2010-04-02,02:25:00,4.0750,4.1040,4.0740,4.0850,3905
2010-04-02,02:30:00,4.0840,4.1000,4.0840,4.0920,1199
2010-04-02,02:35:00,4.0920,4.0920,4.0850,4.0880,199
2010-04-02,02:40:00,4.0890,4.0970,4.0880,4.0920,208
2010-04-02,02:45:00,4.0920,4.0950,4.0890,4.0930,115
2010-04-02,02:50:00,4.0920,4.0940,4.0860,4.0910,97
2010-04-02,02:55:00,4.0910,4.0960,4.0900,4.0930,93
2010-04-02,03:00:00,4.0930,4.0930,4.0880,4.0910,82
2010-04-02,03:05:00,4.0900,4.0940,4.0880,4.0930,174
2010-04-02,03:10:00,4.0920,4.0940,4.0900,4.0920,107
2010-04-02,03:15:00,4.0910,4.0940,4.0900,4.0900,48
2010-04-02,03:20:00,4.0900,4.0900,4.0850,4.0870,187
2010-04-02,03:25:00,4.0860,4.0870,4.0810,4.0840,159
2010-04-02,03:30:00,4.0850,4.0870,4.0840,4.0870,23
2010-04-02,03:35:00,4.0870,4.0920,4.0860,4.0900,77
2010-04-02,03:40:00,4.0900,4.0920,4.0890,4.0920,23
2010-04-02,03:45:00,4.0920,4.0950,4.0920,4.0940,19
2010-04-02,03:50:00,4.0930,4.0940,4.0860,4.0870,108
2010-04-02,03:55:00,4.0870,4.0900,4.0840,4.0870,109
2010-04-02,04:00:00,4.0890,4.0980,4.0890,4.0960,68
2010-04-02,04:05:00,4.0950,4.0970,4.0850,4.0880,78
2010-04-02,04:10:00,4.0900,4.0970,4.0890,4.0900,19
2010-04-02,04:15:00,4.0900,4.0980,4.0900,4.0980,13
2010-04-02,04:20:00,4.0980,4.1000,4.0980,4.1000,17
2010-04-02,04:25:00,4.1010,4.1050,4.1000,4.1040,29
2010-04-02,04:30:00,4.1050,4.1130,4.1020,4.1130,52
2010-04-02,04:35:00,4.1140,4.1190,4.0860,4.1130,37
2010-04-02,04:40:00,4.1120,4.1130,4.1080,4.1130,32
2010-04-02,04:45:00,4.1080,4.1100,4.1070,4.1100,5
2010-04-02,04:50:00,4.1110,4.1130,4.1070,4.1080,7
2010-04-02,04:55:00,4.1100,4.1120,4.1080,4.1120,4
2010-04-02,05:00:00,4.1130,4.1150,4.1030,4.1040,17
2010-04-02,05:05:00,4.1040,4.1040,4.1030,4.1040,8
2010-04-02,05:10:00,4.1100,4.1140,4.1100,4.1140,10
2010-04-02,05:20:00,4.0860,4.0860,4.0860,4.0860,1
2010-04-03,00:10:00,4.0860,4.0860,4.0860,4.0860,1
2010-04-05,06:00:00,4.0960,4.0960,4.0760,4.0860,172
2010-04-05,06:05:00,4.0870,4.0900,4.0870,4.0870,29
2010-04-05,06:10:00,4.0870,4.0870,4.0730,4.0820,28
2010-04-05,06:15:00,4.0830,4.0860,4.0830,4.0860,5
2010-04-05,06:20:00,4.0900,4.0900,4.0900,4.0900,1
2010-04-05,06:25:00,4.0830,4.0840,4.0790,4.0840,5
2010-04-05,06:30:00,4.0900,4.0910,4.0900,4.0900,23
2010-04-05,06:35:00,4.0810,4.0860,4.0800,4.0800,5
2010-04-05,06:40:00,4.0800,4.0800,4.0720,4.0720,47
2010-04-05,06:45:00,4.0740,4.0810,4.0710,4.0810,27
2010-04-05,06:50:00,4.0820,4.0850,4.0820,4.0820,17
2010-04-05,06:55:00,4.0820,4.0820,4.0820,4.0820,5
2010-04-05,07:00:00,4.0850,4.0860,4.0830,4.0860,4
2010-04-05,07:05:00,4.0860,4.0890,4.0860,4.0880,25
2010-04-05,07:10:00,4.0870,4.0890,4.0870,4.0890,17
2010-04-05,07:15:00,4.0890,4.0960,4.0890,4.0960,52
2010-04-05,07:20:00,4.0910,4.0950,4.0910,4.0910,11
2010-04-05,07:25:00,4.0950,4.0950,4.0910,4.0910,9
2010-04-05,07:30:00,4.0950,4.0980,4.0950,4.0960,11
2010-04-05,07:35:00,4.0960,4.1050,4.0960,4.1040,15
2010-04-05,07:40:00,4.1010,4.1030,4.1010,4.1030,6
2010-04-05,07:45:00,4.0960,4.0960,4.0940,4.0960,58
2010-04-05,07:50:00,4.1000,4.1000,4.1000,4.1000,1
2010-04-05,07:55:00,4.1050,4.1050,4.1020,4.1020,4
2010-04-05,08:00:00,4.0990,4.0990,4.0970,4.0980,15
2010-04-05,08:05:00,4.0960,4.0980,4.0910,4.0960,99
2010-04-05,08:10:00,4.0950,4.0970,4.0930,4.0940,36
2010-04-05,08:15:00,4.0930,4.0950,4.0910,4.0920,11
2010-04-05,08:20:00,4.0920,4.0950,4.0860,4.0890,38
2010-04-05,08:25:00,4.0880,4.0900,4.0820,4.0840,115
2010-04-05,08:30:00,4.0870,4.0900,4.0820,4.0850,75
2010-04-05,08:35:00,4.0850,4.0850,4.0750,4.0750,65
2010-04-05,08:40:00,4.0780,4.0780,4.0750,4.0770,4
2010-04-05,08:45:00,4.0840,4.0850,4.0810,4.0850,21
2010-04-05,08:50:00,4.0840,4.0850,4.0830,4.0840,12
2010-04-05,08:55:00,4.0850,4.0890,4.0800,4.0800,52
2010-04-05,09:00:00,4.0840,4.0850,4.0810,4.0810,8
2010-04-05,09:05:00,4.0810,4.0810,4.0720,4.0750,22
2010-04-05,09:10:00,4.0760,4.0760,4.0730,4.0750,19
2010-04-05,09:15:00,4.0780,4.0780,4.0760,4.0760,4
2010-04-05,09:20:00,4.0750,4.0760,4.0720,4.0730,27
2010-04-05,09:30:00,4.0730,4.0750,4.0730,4.0750,15
2010-04-05,09:35:00,4.0740,4.0740,4.0740,4.0740,3
2010-04-05,09:40:00,4.0750,4.0850,4.0750,4.0770,34
2010-04-05,09:50:00,4.0780,4.0800,4.0780,4.0800,4
2010-04-05,09:55:00,4.0810,4.0850,4.0810,4.0850,51
2010-04-05,10:00:00,4.0840,4.0840,4.0800,4.0800,3
2010-04-05,10:10:00,4.0810,4.0810,4.0810,4.0810,5
2010-04-05,10:15:00,4.0850,4.0850,4.0810,4.0810,9
2010-04-05,10:20:00,4.0800,4.0890,4.0800,4.0890,15
2010-04-05,10:25:00,4.0890,4.0890,4.0890,4.0890,1
2010-04-05,10:30:00,4.0900,4.1030,4.0900,4.1000,66
2010-04-05,10:35:00,4.1000,4.1000,4.0960,4.0960,201
2010-04-05,10:40:00,4.0960,4.0960,4.0890,4.0940,14
2010-04-05,10:50:00,4.0990,4.1010,4.0990,4.1000,6
2010-04-05,10:55:00,4.1000,4.1000,4.1000,4.1000,6
2010-04-05,11:05:00,4.0980,4.0980,4.0940,4.0940,2
2010-04-05,11:10:00,4.1000,4.1030,4.1000,4.1030,40
2010-04-05,11:15:00,4.1020,4.1050,4.1010,4.1050,55
2010-04-05,11:20:00,4.1080,4.1100,4.1080,4.1100,28
2010-04-05,11:25:00,4.1100,4.1100,4.1030,4.1030,38
2010-04-05,11:30:00,4.0980,4.0980,4.0970,4.0970,3
2010-04-05,11:35:00,4.0970,4.0980,4.0970,4.0970,4
2010-04-05,11:40:00,4.0980,4.0980,4.0980,4.0980,9
2010-04-05,12:05:00,4.1000,4.1020,4.1000,4.1010,26
2010-04-05,12:10:00,4.1010,4.1050,4.1010,4.1050,16
2010-04-05,12:20:00,4.1040,4.1040,4.1040,4.1040,1
2010-04-05,12:25:00,4.1010,4.1020,4.1000,4.1000,34
2010-04-05,12:30:00,4.1000,4.1030,4.1000,4.1020,86
2010-04-05,12:35:00,4.1020,4.1020,4.1000,4.1020,11
2010-04-05,12:40:00,4.1030,4.1030,4.1000,4.1000,10
2010-04-05,12:45:00,4.1000,4.1020,4.1000,4.1020,8
2010-04-05,13:00:00,4.1000,4.1010,4.1000,4.1010,17
2010-04-05,13:05:00,4.1010,4.1030,4.1010,4.1020,10
2010-04-05,13:10:00,4.1020,4.1020,4.1020,4.1020,3
2010-04-05,13:15:00,4.1020,4.1020,4.1020,4.1020,1
2010-04-05,13:20:00,4.1010,4.1010,4.1000,4.1000,6
2010-04-05,13:25:00,4.1000,4.1010,4.1000,4.1000,11
2010-04-05,13:30:00,4.1020,4.1020,4.1020,4.1020,2
2010-04-05,13:35:00,4.1010,4.1020,4.1010,4.1020,2
2010-04-05,13:40:00,4.1020,4.1020,4.1010,4.1010,4
2010-04-05,13:45:00,4.1000,4.1000,4.1000,4.1000,2
2010-04-05,13:50:00,4.1000,4.1010,4.0900,4.0920,123
2010-04-05,13:55:00,4.0930,4.0930,4.0910,4.0920,6
2010-04-05,14:00:00,4.0900,4.0900,4.0800,4.0810,20
2010-04-05,14:05:00,4.0820,4.0820,4.0800,4.0810,3
2010-04-05,14:15:00,4.0810,4.0820,4.0790,4.0790,12
2010-04-05,14:20:00,4.0770,4.0780,4.0750,4.0770,21
2010-04-05,14:25:00,4.0760,4.0760,4.0750,4.0750,9
2010-04-05,14:30:00,4.0730,4.0730,4.0720,4.0720,5
2010-04-05,14:35:00,4.0720,4.0730,4.0720,4.0730,5
2010-04-05,14:40:00,4.0720,4.0750,4.0720,4.0750,21
2010-04-05,14:45:00,4.0740,4.0740,4.0650,4.0670,58
2010-04-05,14:50:00,4.0670,4.0670,4.0660,4.0660,11
2010-04-05,14:55:00,4.0660,4.0670,4.0640,4.0640,35
2010-04-05,15:00:00,4.0650,4.0650,4.0580,4.0580,43
2010-04-05,15:05:00,4.0610,4.0710,4.0610,4.0630,46
2010-04-05,15:10:00,4.0640,4.0650,4.0640,4.0640,5
2010-04-05,15:15:00,4.0640,4.0650,4.0640,4.0650,9
2010-04-05,15:20:00,4.0650,4.0650,4.0600,4.0610,17
2010-04-05,15:25:00,4.0610,4.0610,4.0610,4.0610,2
2010-04-05,15:30:00,4.0620,4.0620,4.0620,4.0620,9
2010-04-05,15:35:00,4.0600,4.0600,4.0590,4.0590,4
2010-04-05,15:40:00,4.0600,4.0600,4.0580,4.0580,22
2010-04-05,15:45:00,4.0590,4.0590,4.0570,4.0570,11
2010-04-05,15:50:00,4.0570,4.0570,4.0570,4.0570,7
2010-04-05,16:00:00,4.0560,4.0570,4.0550,4.0550,23
2010-04-05,16:05:00,4.0560,4.0560,4.0540,4.0540,18
2010-04-05,16:10:00,4.0550,4.0550,4.0540,4.0550,9
2010-04-05,16:15:00,4.0550,4.0550,4.0550,4.0550,11
2010-04-05,16:25:00,4.0590,4.0590,4.0590,4.0590,6
2010-04-05,16:30:00,4.0590,4.0590,4.0560,4.0570,13
2010-04-05,16:35:00,4.0570,4.0570,4.0520,4.0530,14
2010-04-05,16:40:00,4.0520,4.0530,4.0520,4.0520,4
2010-04-05,16:45:00,4.0520,4.0550,4.0520,4.0550,8
2010-04-05,16:50:00,4.0540,4.0540,4.0510,4.0510,7
2010-04-05,16:55:00,4.0540,4.0540,4.0540,4.0540,6
2010-04-05,17:00:00,4.0520,4.0530,4.0520,4.0520,11
2010-04-05,17:05:00,4.0530,4.0560,4.0530,4.0560,6
2010-04-05,17:10:00,4.0560,4.0560,4.0520,4.0520,4
2010-04-05,17:15:00,4.0520,4.0520,4.0510,4.0510,3
2010-04-05,17:20:00,4.0520,4.0520,4.0520,4.0520,4
2010-04-05,17:25:00,4.0520,4.0520,4.0520,4.0520,15
2010-04-05,17:30:00,4.0530,4.0530,4.0430,4.0440,118
2010-04-05,17:35:00,4.0470,4.0490,4.0450,4.0490,24
2010-04-05,17:40:00,4.0500,4.0530,4.0500,4.0510,47
2010-04-05,17:45:00,4.0530,4.0530,4.0510,4.0510,5
2010-04-05,17:50:00,4.0510,4.0520,4.0490,4.0520,9
2010-04-05,17:55:00,4.0520,4.0520,4.0510,4.0510,7
2010-04-05,18:00:00,4.0510,4.0510,4.0500,4.0510,12
2010-04-05,18:05:00,4.0510,4.0510,4.0510,4.0510,10
2010-04-05,18:10:00,4.0500,4.0520,4.0500,4.0520,57
2010-04-05,18:15:00,4.0500,4.0500,4.0470,4.0490,89
2010-04-05,18:20:00,4.0500,4.0510,4.0500,4.0510,14
2010-04-05,18:25:00,4.0490,4.0500,4.0480,4.0500,7
2010-04-05,18:30:00,4.0510,4.0520,4.0490,4.0510,32
2010-04-05,18:35:00,4.0500,4.0510,4.0500,4.0500,12
2010-04-05,18:40:00,4.0500,4.0500,4.0480,4.0480,8
2010-04-05,18:45:00,4.0500,4.0500,4.0490,4.0490,4
2010-04-05,18:50:00,4.0500,4.0500,4.0490,4.0500,11
2010-04-05,18:55:00,4.0470,4.0500,4.0450,4.0490,39
2010-04-05,19:00:00,4.0490,4.0520,4.0490,4.0510,49
2010-04-05,19:05:00,4.0500,4.0520,4.0480,4.0520,100
2010-04-05,19:10:00,4.0520,4.0520,4.0430,4.0430,22
2010-04-05,19:15:00,4.0440,4.0460,4.0410,4.0460,35
2010-04-05,19:20:00,4.0450,4.0460,4.0450,4.0460,21
2010-04-05,19:25:00,4.0470,4.0470,4.0410,4.0460,29
2010-04-05,19:30:00,4.0470,4.0470,4.0400,4.0460,45
2010-04-05,19:35:00,4.0460,4.0470,4.0310,4.0380,204
2010-04-05,19:40:00,4.0380,4.0460,4.0380,4.0410,54
2010-04-05,19:45:00,4.0410,4.0410,4.0210,4.0290,125
2010-04-05,19:50:00,4.0280,4.0420,4.0240,4.0420,180
2010-04-05,19:55:00,4.0420,4.0460,4.0330,4.0360,134
2010-04-05,20:00:00,4.0360,4.0380,4.0290,4.0300,245
2010-04-05,20:05:00,4.0300,4.0380,4.0180,4.0210,487
2010-04-05,20:10:00,4.0230,4.0340,4.0200,4.0320,176
2010-04-05,20:15:00,4.0320,4.0370,4.0280,4.0300,278
2010-04-05,20:20:00,4.0310,4.0310,4.0100,4.0130,416
2010-04-05,20:25:00,4.0130,4.0190,4.0020,4.0100,405
2010-04-05,20:30:00,4.0090,4.0150,4.0070,4.0120,344
2010-04-05,20:35:00,4.0110,4.0410,4.0110,4.0380,1116
2010-04-05,20:40:00,4.0380,4.0690,4.0340,4.0630,1437
2010-04-05,20:45:00,4.0640,4.0840,4.0450,4.0450,1244
2010-04-05,20:50:00,4.0450,4.0520,4.0350,4.0510,836
2010-04-05,20:55:00,4.0510,4.0600,4.0440,4.0450,876
2010-04-05,21:00:00,4.0450,4.0560,4.0120,4.0460,3148
2010-04-05,21:05:00,4.0460,4.0570,4.0420,4.0460,1285
2010-04-05,21:10:00,4.0460,4.0660,4.0440,4.0660,894
2010-04-05,21:15:00,4.0670,4.0690,4.0530,4.0530,738
2010-04-05,21:20:00,4.0530,4.0660,4.0530,4.0550,674
2010-04-05,21:25:00,4.0550,4.0730,4.0530,4.0710,821
2010-04-05,21:30:00,4.0720,4.0770,4.0550,4.0610,649
2010-04-05,21:35:00,4.0610,4.1130,4.0580,4.1110,1675
2010-04-05,21:40:00,4.1110,4.1500,4.1100,4.1300,3076
2010-04-05,21:45:00,4.1310,4.1380,4.1180,4.1200,1233
2010-04-05,21:50:00,4.1200,4.1480,4.1200,4.1400,824
2010-04-05,21:55:00,4.1390,4.1410,4.1180,4.1240,971
2010-04-05,22:00:00,4.1240,4.2060,4.1240,4.1950,3564
2010-04-05,22:05:00,4.1940,4.1950,4.1680,4.1770,2115
2010-04-05,22:10:00,4.1770,4.2020,4.1760,4.1810,2514
2010-04-05,22:15:00,4.1820,4.1930,4.1620,4.1670,1420
2010-04-05,22:20:00,4.1660,4.1840,4.1650,4.1830,524
2010-04-05,22:25:00,4.1830,4.1890,4.1760,4.1850,771
2010-04-05,22:30:00,4.1860,4.2140,4.1860,4.2070,1624
2010-04-05,22:35:00,4.2060,4.2290,4.2020,4.2210,2191
2010-04-05,22:40:00,4.2200,4.2230,4.1990,4.2070,1552
2010-04-05,22:45:00,4.2080,4.2170,4.2050,4.2140,745
2010-04-05,22:50:00,4.2140,4.2140,4.1980,4.2030,954
2010-04-05,22:55:00,4.2050,4.2120,4.2050,4.2070,822
2010-04-05,23:00:00,4.2060,4.2100,4.1850,4.1980,1236
2010-04-05,23:05:00,4.1980,4.2130,4.1950,4.2130,686
2010-04-05,23:10:00,4.2120,4.2280,4.2120,4.2170,1067
2010-04-05,23:15:00,4.2170,4.2280,4.2150,4.2260,540
2010-04-05,23:20:00,4.2270,4.2340,4.2200,4.2210,1515
2010-04-05,23:25:00,4.2210,4.2390,4.2210,4.2330,1469
2010-04-05,23:30:00,4.2340,4.2430,4.2280,4.2330,1093
2010-04-05,23:35:00,4.2330,4.2340,4.2310,4.2330,232
2010-04-05,23:40:00,4.2330,4.2450,4.2330,4.2380,936
2010-04-05,23:45:00,4.2370,4.2410,4.2350,4.2380,438
2010-04-05,23:50:00,4.2390,4.2480,4.2250,4.2260,1249
2010-04-05,23:55:00,4.2270,4.2280,4.2160,4.2250,1031
2010-04-06,00:00:00,4.2250,4.2300,4.2200,4.2230,1079
2010-04-06,00:05:00,4.2230,4.2420,4.2220,4.2390,562
2010-04-06,00:10:00,4.2400,4.2400,4.2220,4.2260,472
2010-04-06,00:15:00,4.2250,4.2370,4.2250,4.2350,593
2010-04-06,00:20:00,4.2360,4.2360,4.2250,4.2280,223
2010-04-06,00:25:00,4.2280,4.2390,4.2270,4.2390,521
2010-04-06,00:30:00,4.2380,4.2490,4.2360,4.2440,879
2010-04-06,00:35:00,4.2440,4.2440,4.2330,4.2390,530
2010-04-06,00:40:00,4.2400,4.2480,4.2390,4.2460,595
2010-04-06,00:45:00,4.2460,4.2500,4.2430,4.2450,723
2010-04-06,00:50:00,4.2450,4.2700,4.2440,4.2700,1255
2010-04-06,00:55:00,4.2710,4.2890,4.2690,4.2720,2299
2010-04-06,01:00:00,4.2720,4.2870,4.2710,4.2830,750
2010-04-06,01:05:00,4.2830,4.2840,4.2730,4.2730,673
2010-04-06,01:10:00,4.2730,4.2820,4.2710,4.2760,672
2010-04-06,01:15:00,4.2760,4.2780,4.2750,4.2770,160
2010-04-06,01:20:00,4.2770,4.2930,4.2770,4.2880,882
2010-04-06,01:25:00,4.2880,4.2920,4.2850,4.2870,924
2010-04-06,01:30:00,4.2850,4.2870,4.2800,4.2820,554
2010-04-06,01:35:00,4.2830,4.2860,4.2730,4.2740,810
2010-04-06,01:40:00,4.2740,4.2860,4.2710,4.2830,714
2010-04-06,01:45:00,4.2830,4.2830,4.2740,4.2790,295
2010-04-06,01:50:00,4.2800,4.2880,4.2760,4.2810,625
2010-04-06,01:55:00,4.2800,4.2820,4.2730,4.2770,435
2010-04-06,02:00:00,4.2770,4.2820,4.2720,4.2730,554
2010-04-06,02:05:00,4.2730,4.2780,4.2690,4.2780,535
2010-04-06,02:10:00,4.2770,4.2920,4.2720,4.2720,988
2010-04-06,02:15:00,4.2720,4.2750,4.2580,4.2690,1566
2010-04-06,02:20:00,4.2690,4.2830,4.2630,4.2750,1321
2010-04-06,02:25:00,4.2750,4.2820,4.2680,4.2700,3037
2010-04-06,02:30:00,4.2700,4.2770,4.2680,4.2700,324
2010-04-06,02:35:00,4.2690,4.2810,4.2690,4.2770,303
2010-04-06,02:40:00,4.2780,4.2830,4.2770,4.2800,168
2010-04-06,02:45:00,4.2800,4.2840,4.2780,4.2810,70
2010-04-06,02:50:00,4.2820,4.2840,4.2800,4.2800,100
2010-04-06,02:55:00,4.2800,4.2840,4.2770,4.2810,147
2010-04-06,03:00:00,4.2800,4.2820,4.2800,4.2800,137
2010-04-06,03:05:00,4.2810,4.2820,4.2770,4.2790,210
2010-04-06,03:10:00,4.2790,4.2790,4.2750,4.2750,102
2010-04-06,03:15:00,4.2750,4.2770,4.2720,4.2740,97
2010-04-06,03:20:00,4.2750,4.2790,4.2750,4.2790,78
2010-04-06,03:25:00,4.2780,4.2880,4.2780,4.2860,110
2010-04-06,03:30:00,4.2850,4.2890,4.2850,4.2880,29
2010-04-06,03:35:00,4.2870,4.2880,4.2850,4.2870,29
2010-04-06,03:40:00,4.2880,4.2890,4.2800,4.2800,115
2010-04-06,03:45:00,4.2800,4.2830,4.2800,4.2820,56
2010-04-06,03:50:00,4.2820,4.2830,4.2800,4.2800,49
2010-04-06,03:55:00,4.2820,4.2880,4.2790,4.2880,147
2010-04-06,04:00:00,4.2870,4.2970,4.2850,4.2970,227
2010-04-06,04:05:00,4.2970,4.3120,4.2930,4.2980,394
2010-04-06,04:10:00,4.3020,4.3020,4.2870,4.2870,72
2010-04-06,04:15:00,4.2870,4.2910,4.2860,4.2880,36
2010-04-06,04:20:00,4.2890,4.2920,4.2880,4.2920,9
2010-04-06,04:25:00,4.2920,4.3030,4.2900,4.3010,130
2010-04-06,04:30:00,4.3030,4.3030,4.2920,4.2970,90
2010-04-06,04:35:00,4.3010,4.3010,4.2950,4.2950,23
2010-04-06,04:40:00,4.2910,4.2920,4.2770,4.2920,5
2010-04-06,04:45:00,4.2900,4.2910,4.2890,4.2900,6
2010-04-06,04:50:00,4.2910,4.2970,4.2910,4.2970,39
2010-04-06,04:55:00,4.2980,4.3040,4.2980,4.3040,14
2010-04-06,05:00:00,4.3040,4.3130,4.3030,4.3090,49
2010-04-06,05:05:00,4.3120,4.3120,4.2990,4.3010,45
2010-04-06,05:10:00,4.3020,4.3110,4.2990,4.2990,21
2010-04-06,05:20:00,4.2770,4.2770,4.2770,4.2770,1
2010-04-06,06:00:00,4.2840,4.2890,4.2840,4.2850,19
2010-04-06,06:05:00,4.2840,4.2870,4.2820,4.2870,17
2010-04-06,06:10:00,4.2870,4.2870,4.2840,4.2840,9
2010-04-06,06:20:00,4.2840,4.2840,4.2760,4.2760,7
2010-04-06,06:25:00,4.2860,4.2860,4.2860,4.2860,1
2010-04-06,06:35:00,4.2830,4.2830,4.2830,4.2830,1
2010-04-06,06:40:00,4.2840,4.2840,4.2840,4.2840,1
2010-04-06,06:55:00,4.2880,4.2890,4.2880,4.2890,3
2010-04-06,07:05:00,4.2820,4.2820,4.2820,4.2820,1
2010-04-06,07:10:00,4.2840,4.2840,4.2830,4.2830,2
2010-04-06,07:20:00,4.2820,4.2830,4.2820,4.2830,2
2010-04-06,07:25:00,4.2830,4.2830,4.2830,4.2830,1
2010-04-06,07:30:00,4.2840,4.2850,4.2840,4.2850,2
2010-04-06,07:35:00,4.2830,4.2840,4.2830,4.2840,2
2010-04-06,07:40:00,4.2830,4.2830,4.2800,4.2800,5
2010-04-06,07:45:00,4.2800,4.2800,4.2800,4.2800,1
2010-04-06,07:50:00,4.2800,4.2800,4.2800,4.2800,1
2010-04-06,08:00:00,4.2810,4.2850,4.2810,4.2850,9
2010-04-06,08:05:00,4.2800,4.2800,4.2800,4.2800,1
2010-04-06,08:10:00,4.2840,4.2900,4.2840,4.2890,40
2010-04-06,08:15:00,4.2890,4.2890,4.2890,4.2890,1
2010-04-06,08:20:00,4.2830,4.2830,4.2830,4.2830,1
2010-04-06,08:25:00,4.2830,4.2840,4.2830,4.2840,3
2010-04-06,08:30:00,4.2860,4.2860,4.2860,4.2860,1
2010-04-06,08:35:00,4.2870,4.2870,4.2870,4.2870,1
2010-04-06,08:40:00,4.2850,4.2850,4.2850,4.2850,1
2010-04-06,08:45:00,4.2840,4.2840,4.2840,4.2840,1
2010-04-06,08:50:00,4.2840,4.2840,4.2840,4.2840,1
2010-04-06,09:00:00,4.2850,4.2850,4.2840,4.2840,34
2010-04-06,09:20:00,4.2880,4.2900,4.2880,4.2900,8
2010-04-06,09:35:00,4.2890,4.2890,4.2890,4.2890,1
2010-04-06,09:45:00,4.2850,4.2850,4.2850,4.2850,1
2010-04-06,10:00:00,4.2890,4.2900,4.2890,4.2900,17
2010-04-06,10:05:00,4.2900,4.2900,4.2890,4.2900,20
2010-04-06,10:10:00,4.2950,4.3030,4.2950,4.3030,10
2010-04-06,10:15:00,4.3050,4.3050,4.3050,4.3050,9
2010-04-06,10:20:00,4.3050,4.3150,4.3050,4.3150,33
2010-04-06,10:25:00,4.3150,4.3160,4.3150,4.3150,7
2010-04-06,10:30:00,4.3130,4.3130,4.3130,4.3130,1
2010-04-06,10:40:00,4.3150,4.3150,4.3110,4.3110,12
2010-04-06,10:45:00,4.3100,4.3100,4.3100,4.3100,1
2010-04-06,10:50:00,4.3150,4.3150,4.3150,4.3150,1
2010-04-06,10:55:00,4.3150,4.3150,4.3150,4.3150,2
2010-04-06,11:00:00,4.3110,4.3150,4.3110,4.3150,4
2010-04-06,11:05:00,4.3100,4.3150,4.3090,4.3120,19
2010-04-06,11:25:00,4.3100,4.3100,4.3100,4.3100,1
2010-04-06,11:35:00,4.3090,4.3090,4.3050,4.3050,8
2010-04-06,11:40:00,4.3030,4.3030,4.3030,4.3030,1
2010-04-06,11:45:00,4.3020,4.3020,4.3020,4.3020,1
2010-04-06,11:50:00,4.3030,4.3030,4.3030,4.3030,3
2010-04-06,11:55:00,4.3020,4.3020,4.3020,4.3020,1
2010-04-06,12:05:00,4.3020,4.3050,4.2990,4.3050,7
2010-04-06,12:15:00,4.3010,4.3010,4.3010,4.3010,1
2010-04-06,12:25:00,4.3020,4.3020,4.2990,4.2990,3
2010-04-06,12:30:00,4.2990,4.2990,4.2940,4.2970,9
2010-04-06,12:35:00,4.2950,4.2960,4.2940,4.2960,4
2010-04-06,12:40:00,4.2950,4.2960,4.2950,4.2960,5
2010-04-06,12:45:00,4.2940,4.2940,4.2920,4.2920,4
2010-04-06,12:50:00,4.2930,4.2930,4.2800,4.2830,29
2010-04-06,12:55:00,4.2810,4.2810,4.2810,4.2810,4
2010-04-06,13:00:00,4.2810,4.2820,4.2810,4.2820,7
2010-04-06,13:05:00,4.2810,4.2850,4.2810,4.2840,8
2010-04-06,13:10:00,4.2840,4.2940,4.2840,4.2940,5
2010-04-06,13:15:00,4.2940,4.3000,4.2940,4.3000,3
2010-04-06,13:20:00,4.3000,4.3080,4.3000,4.3080,5
2010-04-06,13:25:00,4.3130,4.3140,4.3050,4.3100,12
2010-04-06,13:30:00,4.3030,4.3040,4.3030,4.3040,2
2010-04-06,13:35:00,4.3080,4.3080,4.3050,4.3050,3
2010-04-06,13:40:00,4.3040,4.3090,4.3040,4.3090,5
2010-04-06,13:45:00,4.3020,4.3020,4.3020,4.3020,1
2010-04-06,13:50:00,4.3030,4.3030,4.3020,4.3030,3
2010-04-06,13:55:00,4.3040,4.3080,4.3040,4.3080,8
2010-04-06,14:00:00,4.3110,4.3110,4.3100,4.3100,4
2010-04-06,14:05:00,4.3060,4.3120,4.3030,4.3030,11
2010-04-06,14:10:00,4.3070,4.3070,4.3070,4.3070,1
2010-04-06,14:15:00,4.3040,4.3040,4.3030,4.3030,2
2010-04-06,14:20:00,4.3030,4.3090,4.3030,4.3090,2
2010-04-06,14:25:00,4.3040,4.3110,4.3040,4.3110,4
2010-04-06,14:30:00,4.3120,4.3150,4.3120,4.3150,9
2010-04-06,14:35:00,4.3130,4.3130,4.3130,4.3130,1
2010-04-06,14:45:00,4.3110,4.3110,4.3110,4.3110,1
2010-04-06,14:55:00,4.3140,4.3140,4.3140,4.3140,1
2010-04-06,15:00:00,4.3110,4.3150,4.3070,4.3070,30
2010-04-06,15:05:00,4.3060,4.3060,4.3030,4.3030,30
2010-04-06,15:10:00,4.3030,4.3040,4.2970,4.2970,64
2010-04-06,15:15:00,4.2960,4.2960,4.2810,4.2850,47
2010-04-06,15:20:00,4.2830,4.2860,4.2820,4.2850,12
2010-04-06,15:25:00,4.2850,4.2860,4.2840,4.2860,26
2010-04-06,15:30:00,4.2870,4.2870,4.2840,4.2840,11
2010-04-06,15:35:00,4.2850,4.2860,4.2830,4.2830,4
2010-04-06,15:40:00,4.2830,4.2830,4.2830,4.2830,12
2010-04-06,15:45:00,4.2820,4.2820,4.2800,4.2800,10
2010-04-06,15:50:00,4.2800,4.2800,4.2770,4.2790,36
2010-04-06,15:55:00,4.2800,4.2800,4.2770,4.2770,5
2010-04-06,16:00:00,4.2770,4.2800,4.2760,4.2760,22
2010-04-06,16:05:00,4.2770,4.2790,4.2770,4.2790,2
2010-04-06,16:10:00,4.2780,4.2780,4.2770,4.2780,8
2010-04-06,16:15:00,4.2770,4.2780,4.2760,4.2760,14
2010-04-06,16:20:00,4.2770,4.2790,4.2770,4.2790,18
2010-04-06,16:25:00,4.2800,4.2800,4.2780,4.2780,9
2010-04-06,16:30:00,4.2780,4.2780,4.2610,4.2610,180
2010-04-06,16:35:00,4.2620,4.2620,4.2550,4.2590,124
2010-04-06,16:40:00,4.2580,4.2580,4.2530,4.2540,40
2010-04-06,16:45:00,4.2540,4.2560,4.2530,4.2530,21
2010-04-06,16:50:00,4.2530,4.2620,4.2520,4.2560,45
2010-04-06,16:55:00,4.2540,4.2630,4.2540,4.2560,35
2010-04-06,17:00:00,4.2560,4.2620,4.2540,4.2610,32
2010-04-06,17:05:00,4.2590,4.2600,4.2550,4.2560,14
2010-04-06,17:10:00,4.2560,4.2610,4.2540,4.2540,23
2010-04-06,17:15:00,4.2540,4.2560,4.2510,4.2520,44
2010-04-06,17:20:00,4.2510,4.2540,4.2510,4.2530,35
2010-04-06,17:25:00,4.2520,4.2600,4.2520,4.2530,23
2010-04-06,17:30:00,4.2550,4.2580,4.2520,4.2530,37
2010-04-06,17:35:00,4.2530,4.2650,4.2510,4.2560,61
2010-04-06,17:40:00,4.2540,4.2540,4.2510,4.2510,16
2010-04-06,17:45:00,4.2510,4.2540,4.2500,4.2510,37
2010-04-06,17:50:00,4.2500,4.2560,4.2500,4.2550,31
2010-04-06,17:55:00,4.2510,4.2600,4.2500,4.2560,48
2010-04-06,18:00:00,4.2560,4.2610,4.2560,4.2580,9
2010-04-06,18:05:00,4.2580,4.2730,4.2580,4.2710,30
2010-04-06,18:10:00,4.2710,4.2730,4.2600,4.2640,41
2010-04-06,18:15:00,4.2590,4.2630,4.2590,4.2610,8
2010-04-06,18:20:00,4.2610,4.2630,4.2610,4.2630,32
2010-04-06,18:25:00,4.2620,4.2730,4.2620,4.2700,45
2010-04-06,18:30:00,4.2720,4.2760,4.2710,4.2740,67
2010-04-06,18:35:00,4.2750,4.2770,4.2750,4.2770,19
2010-04-06,18:40:00,4.2750,4.2760,4.2550,4.2600,115
2010-04-06,18:45:00,4.2620,4.2680,4.2600,4.2610,64
2010-04-06,18:50:00,4.2670,4.2670,4.2600,4.2620,25
2010-04-06,18:55:00,4.2610,4.2620,4.2600,4.2620,32
2010-04-06,19:00:00,4.2600,4.2640,4.2600,4.2640,18
2010-04-06,19:05:00,4.2600,4.2600,4.2430,4.2450,102
2010-04-06,19:10:00,4.2440,4.2540,4.2430,4.2460,70
2010-04-06,19:15:00,4.2490,4.2570,4.2460,4.2560,49
2010-04-06,19:20:00,4.2530,4.2650,4.2530,4.2650,49
2010-04-06,19:25:00,4.2650,4.2750,4.2650,4.2700,55
2010-04-06,19:30:00,4.2720,4.2730,4.2670,4.2670,24
2010-04-06,19:35:00,4.2710,4.2840,4.2700,4.2840,93
2010-04-06,19:40:00,4.2780,4.2830,4.2610,4.2650,73
2010-04-06,19:45:00,4.2660,4.2670,4.2470,4.2520,202
2010-04-06,19:50:00,4.2520,4.2550,4.2390,4.2400,202
2010-04-06,19:55:00,4.2420,4.2520,4.2330,4.2470,267
2010-04-06,20:00:00,4.2460,4.2570,4.2460,4.2470,60
2010-04-06,20:05:00,4.2460,4.2520,4.2350,4.2500,365
2010-04-06,20:10:00,4.2490,4.3120,4.2450,4.3070,921
2010-04-06,20:15:00,4.3050,4.3340,4.2910,4.3120,2212
2010-04-06,20:20:00,4.3120,4.3230,4.2870,4.2880,688
2010-04-06,20:25:00,4.2870,4.2880,4.2730,4.2830,613
2010-04-06,20:30:00,4.2830,4.2910,4.2570,4.2580,756
2010-04-06,20:35:00,4.2590,4.2690,4.2520,4.2640,541
2010-04-06,20:40:00,4.2640,4.2760,4.2550,4.2560,534
2010-04-06,20:45:00,4.2550,4.2700,4.2550,4.2680,265
2010-04-06,20:50:00,4.2670,4.2990,4.2640,4.2970,1388
2010-04-06,20:55:00,4.2960,4.2960,4.2780,4.2820,881
2010-04-06,21:00:00,4.2790,4.2870,4.2530,4.2650,2234
2010-04-06,21:05:00,4.2660,4.2850,4.2660,4.2730,709
2010-04-06,21:10:00,4.2740,4.2830,4.2720,4.2760,763
2010-04-06,21:15:00,4.2770,4.2840,4.2200,4.2480,2994
2010-04-06,21:20:00,4.2470,4.2620,4.2310,4.2410,1229
2010-04-06,21:25:00,4.2420,4.2440,4.2050,4.2290,2637
2010-04-06,21:30:00,4.2290,4.2390,4.2250,4.2370,1023
2010-04-06,21:35:00,4.2370,4.2620,4.2300,4.2590,1441
2010-04-06,21:40:00,4.2570,4.2730,4.2550,4.2630,1502
2010-04-06,21:45:00,4.2640,4.2750,4.2570,4.2700,1013
2010-04-06,21:50:00,4.2700,4.2720,4.2540,4.2580,1498
2010-04-06,21:55:00,4.2590,4.2590,4.2430,4.2570,1299
2010-04-06,22:00:00,4.2550,4.2700,4.2520,4.2640,708
2010-04-06,22:05:00,4.2640,4.2830,4.2640,4.2730,1185
2010-04-06,22:10:00,4.2720,4.2770,4.2640,4.2750,442
2010-04-06,22:15:00,4.2760,4.2810,4.2650,4.2660,769
2010-04-06,22:20:00,4.2660,4.2720,4.2530,4.2600,899
2010-04-06,22:25:00,4.2600,4.2610,4.2350,4.2450,927
2010-04-06,22:30:00,4.2460,4.2470,4.2350,4.2410,559
2010-04-06,22:35:00,4.2410,4.2530,4.2330,4.2420,818
2010-04-06,22:40:00,4.2430,4.2550,4.2420,4.2510,358
2010-04-06,22:45:00,4.2520,4.2540,4.2260,4.2310,1379
2010-04-06,22:50:00,4.2300,4.2320,4.2160,4.2220,951
2010-04-06,22:55:00,4.2230,4.2390,4.2190,4.2280,942
2010-04-06,23:00:00,4.2270,4.2300,4.2210,4.2250,526
2010-04-06,23:05:00,4.2240,4.2300,4.2210,4.2230,622
2010-04-06,23:10:00,4.2220,4.2260,4.2090,4.2250,883
2010-04-06,23:15:00,4.2260,4.2360,4.2240,4.2350,841
2010-04-06,23:20:00,4.2350,4.2440,4.2340,4.2350,747
2010-04-06,23:25:00,4.2350,4.2540,4.2300,4.2450,666
2010-04-06,23:30:00,4.2440,4.2480,4.2370,4.2380,291
2010-04-06,23:35:00,4.2370,4.2490,4.2340,4.2420,476
2010-04-06,23:40:00,4.2420,4.2430,4.2280,4.2360,520
2010-04-06,23:45:00,4.2350,4.2360,4.2290,4.2310,281
2010-04-06,23:50:00,4.2300,4.2330,4.2190,4.2190,619
2010-04-06,23:55:00,4.2190,4.2240,4.2170,4.2180,336
2010-04-07,00:00:00,4.2180,4.2220,4.2140,4.2200,389
2010-04-07,00:05:00,4.2190,4.2200,4.1880,4.1920,2202
2010-04-07,00:10:00,4.1910,4.1970,4.1830,4.1900,1006
2010-04-07,00:15:00,4.1910,4.1950,4.1680,4.1780,2094
2010-04-07,00:20:00,4.1780,4.1880,4.1770,4.1870,923
2010-04-07,00:25:00,4.1870,4.1870,4.1650,4.1730,1067
2010-04-07,00:30:00,4.1730,4.1750,4.1550,4.1600,1472
2010-04-07,00:35:00,4.1600,4.1620,4.1510,4.1550,1384
2010-04-07,00:40:00,4.1540,4.1730,4.1500,4.1700,1387
2010-04-07,00:45:00,4.1700,4.1770,4.1620,4.1700,849
2010-04-07,00:50:00,4.1710,4.1730,4.1500,4.1500,681
2010-04-07,00:55:00,4.1510,4.1550,4.1350,4.1500,1441
2010-04-07,01:00:00,4.1500,4.1520,4.1400,4.1470,910
2010-04-07,01:05:00,4.1450,4.1530,4.1410,4.1470,555
2010-04-07,01:10:00,4.1470,4.1500,4.1290,4.1350,890
2010-04-07,01:15:00,4.1350,4.1410,4.1260,4.1360,863
2010-04-07,01:20:00,4.1360,4.1400,4.1140,4.1140,1103
2010-04-07,01:25:00,4.1150,4.1170,4.1020,4.1040,2139
2010-04-07,01:30:00,4.1050,4.1060,4.0860,4.1050,3079
2010-04-07,01:35:00,4.1050,4.1130,4.0960,4.1090,1159
2010-04-07,01:40:00,4.1080,4.1110,4.0860,4.0890,1027
2010-04-07,01:45:00,4.0900,4.0940,4.0720,4.0870,2697
2010-04-07,01:50:00,4.0870,4.0940,4.0660,4.0770,1859
2010-04-07,01:55:00,4.0770,4.0840,4.0670,4.0770,1176
2010-04-07,02:00:00,4.0750,4.0920,4.0660,4.0890,1236
2010-04-07,02:05:00,4.0890,4.1050,4.0880,4.0930,1387
2010-04-07,02:10:00,4.0920,4.1120,4.0920,4.1040,1438
2010-04-07,02:15:00,4.1040,4.1060,4.0850,4.0930,1265
2010-04-07,02:20:00,4.0920,4.1120,4.0880,4.1090,1657
2010-04-07,02:25:00,4.1080,4.1180,4.0900,4.0930,4416
2010-04-07,02:30:00,4.0930,4.0980,4.0930,4.0960,1109
2010-04-07,02:35:00,4.0960,4.1030,4.0960,4.0990,192
2010-04-07,02:40:00,4.0980,4.1030,4.0950,4.1020,108
2010-04-07,02:45:00,4.1020,4.1080,4.1020,4.1050,88
2010-04-07,02:50:00,4.1060,4.1160,4.1060,4.1160,245
2010-04-07,02:55:00,4.1160,4.1210,4.1140,4.1160,144
2010-04-07,03:00:00,4.1160,4.1210,4.1160,4.1180,115
2010-04-07,03:05:00,4.1180,4.1190,4.1160,4.1180,43
2010-04-07,03:10:00,4.1170,4.1190,4.1160,4.1160,123
2010-04-07,03:15:00,4.1160,4.1200,4.1150,4.1190,106
2010-04-07,03:20:00,4.1180,4.1240,4.1180,4.1240,153
2010-04-07,03:25:00,4.1240,4.1270,4.1220,4.1220,92
2010-04-07,03:30:00,4.1220,4.1250,4.1200,4.1240,56
2010-04-07,03:35:00,4.1220,4.1230,4.1160,4.1180,139
2010-04-07,03:40:00,4.1170,4.1200,4.1170,4.1190,46
2010-04-07,03:45:00,4.1200,4.1220,4.1190,4.1200,34
2010-04-07,03:50:00,4.1210,4.1240,4.1190,4.1190,76
2010-04-07,03:55:00,4.1190,4.1200,4.1170,4.1200,132
2010-04-07,04:00:00,4.1200,4.1210,4.1180,4.1200,28
2010-04-07,04:05:00,4.1210,4.1220,4.1190,4.1220,31
2010-04-07,04:10:00,4.1220,4.1300,4.1220,4.1290,133
2010-04-07,04:15:00,4.1290,4.1290,4.1270,4.1270,4
2010-04-07,04:20:00,4.1270,4.1300,4.1260,4.1280,9
2010-04-07,04:25:00,4.1290,4.1300,4.1280,4.1280,3
2010-04-07,04:30:00,4.1280,4.1280,4.1230,4.1250,37
2010-04-07,04:35:00,4.1270,4.1270,4.0960,4.1250,4
2010-04-07,04:40:00,4.1230,4.1240,4.1220,4.1230,24
2010-04-07,04:45:00,4.1250,4.1300,4.1230,4.1230,49
2010-04-07,04:50:00,4.1280,4.1280,4.1280,4.1280,2
2010-04-07,04:55:00,4.1270,4.1270,4.1240,4.1240,7
2010-04-07,05:00:00,4.1250,4.1250,4.1220,4.1220,3
2010-04-07,05:05:00,4.1270,4.1270,4.1270,4.1270,1
2010-04-07,05:10:00,4.1270,4.1270,4.1210,4.1210,11
2010-04-07,05:20:00,4.0960,4.0960,4.0960,4.0960,1
2010-04-07,06:00:00,4.1190,4.1200,4.1150,4.1160,59
2010-04-07,06:05:00,4.1250,4.1250,4.1160,4.1160,4
2010-04-07,06:10:00,4.1190,4.1190,4.1150,4.1170,9
2010-04-07,06:15:00,4.1190,4.1200,4.1190,4.1200,2
2010-04-07,06:20:00,4.1210,4.1210,4.1200,4.1200,4
2010-04-07,06:30:00,4.1210,4.1260,4.1210,4.1260,39
2010-04-07,06:35:00,4.1280,4.1300,4.1230,4.1300,6
2010-04-07,06:40:00,4.1250,4.1250,4.1250,4.1250,2
2010-04-07,06:55:00,4.1280,4.1300,4.1270,4.1270,46
2010-04-07,07:00:00,4.1240,4.1260,4.1230,4.1230,6
2010-04-07,07:05:00,4.1210,4.1240,4.1180,4.1220,13
2010-04-07,07:10:00,4.1220,4.1220,4.1220,4.1220,1
2010-04-07,07:15:00,4.1170,4.1220,4.1150,4.1220,15
2010-04-07,07:20:00,4.1200,4.1200,4.1200,4.1200,4
2010-04-07,07:25:00,4.1250,4.1310,4.1250,4.1310,18
2010-04-07,07:30:00,4.1310,4.1340,4.1310,4.1340,4
2010-04-07,07:35:00,4.1320,4.1320,4.1160,4.1160,3
2010-04-07,07:40:00,4.1270,4.1270,4.1270,4.1270,1
2010-04-07,07:50:00,4.1180,4.1240,4.1160,4.1160,3
2010-04-07,07:55:00,4.1160,4.1160,4.1150,4.1150,2
2010-04-07,08:25:00,4.1130,4.1130,4.1110,4.1110,5
2010-04-07,08:35:00,4.1220,4.1300,4.1220,4.1300,5
2010-04-07,09:05:00,4.1300,4.1300,4.1300,4.1300,2
2010-04-07,09:10:00,4.1300,4.1330,4.1300,4.1330,9
2010-04-07,09:15:00,4.1350,4.1350,4.1350,4.1350,1
2010-04-07,09:20:00,4.1340,4.1360,4.1340,4.1340,14
2010-04-07,09:25:00,4.1290,4.1290,4.1260,4.1260,2
2010-04-07,09:35:00,4.1250,4.1250,4.1250,4.1250,1
2010-04-07,09:45:00,4.1290,4.1300,4.1290,4.1300,2
2010-04-07,09:50:00,4.1290,4.1310,4.1290,4.1310,3
2010-04-07,09:55:00,4.1320,4.1320,4.1310,4.1310,2
2010-04-07,10:00:00,4.1310,4.1310,4.1310,4.1310,1
2010-04-07,10:10:00,4.1250,4.1320,4.1170,4.1320,20
2010-04-07,10:15:00,4.1320,4.1320,4.1230,4.1250,12
2010-04-07,10:20:00,4.1320,4.1330,4.1230,4.1330,12
2010-04-07,10:25:00,4.1280,4.1320,4.1250,4.1250,4
2010-04-07,10:30:00,4.1300,4.1300,4.1300,4.1300,1
2010-04-07,10:35:00,4.1330,4.1340,4.1330,4.1340,5
2010-04-07,10:40:00,4.1340,4.1340,4.1340,4.1340,2
2010-04-07,10:45:00,4.1350,4.1370,4.1350,4.1360,21
2010-04-07,10:50:00,4.1370,4.1380,4.1360,4.1380,52
2010-04-07,10:55:00,4.1380,4.1380,4.1380,4.1380,4
2010-04-07,11:00:00,4.1380,4.1390,4.1380,4.1380,26
2010-04-07,11:05:00,4.1390,4.1390,4.1380,4.1380,10
2010-04-07,11:15:00,4.1360,4.1360,4.1360,4.1360,1
2010-04-07,11:20:00,4.1350,4.1350,4.1350,4.1350,1
2010-04-07,11:25:00,4.1350,4.1350,4.1350,4.1350,1
2010-04-07,11:30:00,4.1380,4.1380,4.1380,4.1380,1
2010-04-07,11:40:00,4.1320,4.1320,4.1320,4.1320,1
2010-04-07,11:45:00,4.1320,4.1320,4.1320,4.1320,1
2010-04-07,11:55:00,4.1320,4.1360,4.1320,4.1360,19
2010-04-07,12:00:00,4.1340,4.1340,4.1340,4.1340,3
2010-04-07,12:05:00,4.1360,4.1390,4.1360,4.1390,50
2010-04-07,12:10:00,4.1380,4.1380,4.1370,4.1370,2
2010-04-07,12:30:00,4.1340,4.1340,4.1290,4.1300,42
2010-04-07,12:35:00,4.1290,4.1350,4.1290,4.1350,27
2010-04-07,12:40:00,4.1330,4.1330,4.1330,4.1330,1
2010-04-07,12:50:00,4.1300,4.1300,4.1300,4.1300,1
2010-04-07,13:00:00,4.1290,4.1300,4.1290,4.1300,8
2010-04-07,13:05:00,4.1300,4.1300,4.1300,4.1300,2
2010-04-07,13:10:00,4.1300,4.1300,4.1290,4.1290,3
2010-04-07,13:20:00,4.1300,4.1320,4.1290,4.1320,10
2010-04-07,13:25:00,4.1310,4.1310,4.1310,4.1310,1
2010-04-07,13:30:00,4.1290,4.1310,4.1290,4.1310,4
2010-04-07,13:35:00,4.1300,4.1310,4.1300,4.1300,4
2010-04-07,13:40:00,4.1290,4.1290,4.1290,4.1290,3
2010-04-07,13:45:00,4.1290,4.1330,4.1290,4.1310,5
2010-04-07,13:50:00,4.1290,4.1300,4.1240,4.1240,9
2010-04-07,13:55:00,4.1250,4.1280,4.1250,4.1280,7
2010-04-07,14:00:00,4.1310,4.1350,4.1310,4.1350,7
2010-04-07,14:15:00,4.1350,4.1410,4.1350,4.1380,104
2010-04-07,14:20:00,4.1390,4.1390,4.1340,4.1340,4
2010-04-07,14:25:00,4.1340,4.1350,4.1340,4.1350,3
2010-04-07,14:30:00,4.1350,4.1410,4.1350,4.1410,8
2010-04-07,14:35:00,4.1400,4.1400,4.1370,4.1370,6
2010-04-07,14:40:00,4.1380,4.1380,4.1380,4.1380,10
2010-04-07,14:45:00,4.1370,4.1370,4.1370,4.1370,2
2010-04-07,14:50:00,4.1370,4.1380,4.1370,4.1380,4
2010-04-07,14:55:00,4.1370,4.1370,4.1370,4.1370,5
2010-04-07,15:00:00,4.1370,4.1380,4.1340,4.1340,8
2010-04-07,15:05:00,4.1380,4.1380,4.1370,4.1370,16
2010-04-07,15:10:00,4.1360,4.1420,4.1360,4.1420,23
2010-04-07,15:15:00,4.1360,4.1370,4.1360,4.1360,3
2010-04-07,15:20:00,4.1370,4.1380,4.1330,4.1330,12
2010-04-07,15:25:00,4.1350,4.1350,4.1340,4.1340,35
2010-04-07,15:30:00,4.1350,4.1350,4.1290,4.1290,10
2010-04-07,15:35:00,4.1300,4.1330,4.1290,4.1290,16
2010-04-07,15:40:00,4.1290,4.1330,4.1290,4.1330,14
2010-04-07,15:45:00,4.1300,4.1320,4.1290,4.1300,10
2010-04-07,15:50:00,4.1330,4.1330,4.1300,4.1300,28
2010-04-07,15:55:00,4.1300,4.1300,4.1260,4.1270,23
2010-04-07,16:00:00,4.1260,4.1260,4.1010,4.1100,161
2010-04-07,16:05:00,4.1150,4.1250,4.1150,4.1250,12
2010-04-07,16:10:00,4.1260,4.1270,4.1220,4.1220,38
2010-04-07,16:15:00,4.1200,4.1200,4.1130,4.1140,10
2010-04-07,16:20:00,4.1180,4.1240,4.1180,4.1230,14
2010-04-07,16:25:00,4.1220,4.1250,4.1200,4.1230,39
2010-04-07,16:30:00,4.1200,4.1200,4.1140,4.1150,11
2010-04-07,16:35:00,4.1150,4.1210,4.1140,4.1160,33
2010-04-07,16:40:00,4.1160,4.1160,4.1090,4.1090,15
2010-04-07,16:45:00,4.1080,4.1130,4.1080,4.1130,14
2010-04-07,16:55:00,4.1090,4.1130,4.1090,4.1130,10
2010-04-07,17:00:00,4.1140,4.1140,4.1090,4.1140,16
2010-04-07,17:05:00,4.1100,4.1180,4.1100,4.1140,30
2010-04-07,17:10:00,4.1140,4.1140,4.1130,4.1140,7
2010-04-07,17:15:00,4.1120,4.1120,4.1120,4.1120,1
2010-04-07,17:20:00,4.1150,4.1150,4.1150,4.1150,6
2010-04-07,17:25:00,4.1140,4.1160,4.1140,4.1160,6
2010-04-07,17:30:00,4.1150,4.1200,4.1150,4.1190,24
2010-04-07,17:35:00,4.1190,4.1190,4.1170,4.1180,18
2010-04-07,17:40:00,4.1170,4.1170,4.1150,4.1160,12
2010-04-07,17:45:00,4.1200,4.1200,4.1170,4.1170,3
2010-04-07,17:50:00,4.1160,4.1180,4.1160,4.1160,11
2010-04-07,17:55:00,4.1160,4.1190,4.1160,4.1190,21
2010-04-07,18:00:00,4.1170,4.1180,4.1160,4.1170,13
2010-04-07,18:05:00,4.1170,4.1170,4.1160,4.1160,7
2010-04-07,18:10:00,4.1150,4.1160,4.1150,4.1160,3
2010-04-07,18:15:00,4.1170,4.1170,4.1140,4.1140,5
2010-04-07,18:20:00,4.1170,4.1180,4.1160,4.1160,22
2010-04-07,18:25:00,4.1150,4.1160,4.1140,4.1160,33
2010-04-07,18:30:00,4.1150,4.1160,4.1150,4.1160,42
2010-04-07,18:35:00,4.1140,4.1140,4.1120,4.1120,28
2010-04-07,18:40:00,4.1120,4.1120,4.1110,4.1120,9
2010-04-07,18:45:00,4.1120,4.1130,4.1110,4.1130,37
2010-04-07,18:50:00,4.1110,4.1110,4.1060,4.1080,66
2010-04-07,18:55:00,4.1060,4.1100,4.1020,4.1090,67
2010-04-07,19:00:00,4.1090,4.1140,4.1070,4.1080,54
2010-04-07,19:05:00,4.1100,4.1110,4.1060,4.1090,22
2010-04-07,19:10:00,4.1120,4.1140,4.1080,4.1090,98
2010-04-07,19:15:00,4.1110,4.1150,4.1090,4.1090,37
2010-04-07,19:20:00,4.1070,4.1090,4.1050,4.1070,12
2010-04-07,19:25:00,4.1040,4.1040,4.0960,4.1000,110
2010-04-07,19:30:00,4.1000,4.1000,4.0960,4.0970,51
2010-04-07,19:35:00,4.0980,4.1020,4.0950,4.0950,123
2010-04-07,19:40:00,4.0950,4.0990,4.0930,4.0940,54
2010-04-07,19:45:00,4.0920,4.1000,4.0900,4.1000,105
2010-04-07,19:50:00,4.0970,4.0970,4.0860,4.0910,122
2010-04-07,19:55:00,4.0890,4.0960,4.0880,4.0910,104
2010-04-07,20:00:00,4.0920,4.0980,4.0850,4.0950,162
2010-04-07,20:05:00,4.0950,4.1080,4.0860,4.0990,477
2010-04-07,20:10:00,4.0980,4.1240,4.0960,4.1200,654
2010-04-07,20:15:00,4.1180,4.1220,4.1150,4.1170,226
2010-04-07,20:20:00,4.1160,4.1170,4.1010,4.1080,430
2010-04-07,20:25:00,4.1100,4.1160,4.1080,4.1130,277
2010-04-07,20:30:00,4.1150,4.1410,4.1140,4.1340,1034
2010-04-07,20:35:00,4.1330,4.1450,4.1290,4.1310,950
2010-04-07,20:40:00,4.1310,4.1390,4.1270,4.1370,373
2010-04-07,20:45:00,4.1370,4.1730,4.1350,4.1610,1711
2010-04-07,20:50:00,4.1610,4.1610,4.1380,4.1400,692
2010-04-07,20:55:00,4.1410,4.1550,4.1340,4.1470,866
2010-04-07,21:00:00,4.1460,4.1700,4.1400,4.1580,2599
2010-04-07,21:05:00,4.1580,4.1600,4.1500,4.1520,880
2010-04-07,21:10:00,4.1510,4.1530,4.1320,4.1340,1277
2010-04-07,21:15:00,4.1340,4.1430,4.1330,4.1370,992
2010-04-07,21:20:00,4.1380,4.1400,4.0940,4.1200,2542
2010-04-07,21:25:00,4.1200,4.1200,4.0940,4.0940,1063
2010-04-07,21:30:00,4.0940,4.1150,4.0900,4.1150,1152
2010-04-07,21:35:00,4.1140,4.1140,4.1010,4.1040,699
2010-04-07,21:40:00,4.1050,4.1400,4.1040,4.1270,1266
2010-04-07,21:45:00,4.1270,4.1320,4.0980,4.0980,1129
2010-04-07,21:50:00,4.0980,4.1080,4.0900,4.1010,1598
2010-04-07,21:55:00,4.1010,4.1020,4.0760,4.0780,1730
2010-04-07,22:00:00,4.0780,4.0780,4.0610,4.0680,1851
2010-04-07,22:05:00,4.0680,4.0750,4.0650,4.0660,636
2010-04-07,22:10:00,4.0660,4.0680,4.0450,4.0590,2263
2010-04-07,22:15:00,4.0580,4.0590,4.0450,4.0590,1616
2010-04-07,22:20:00,4.0590,4.0640,4.0500,4.0640,1103
2010-04-07,22:25:00,4.0640,4.0700,4.0610,4.0660,480
2010-04-07,22:30:00,4.0630,4.0840,4.0550,4.0760,1393
2010-04-07,22:35:00,4.0760,4.0790,4.0610,4.0640,476
2010-04-07,22:40:00,4.0650,4.0650,4.0510,4.0540,1392
2010-04-07,22:45:00,4.0540,4.0590,4.0330,4.0440,2892
2010-04-07,22:50:00,4.0440,4.0500,4.0370,4.0480,1014
2010-04-07,22:55:00,4.0470,4.0470,4.0350,4.0380,1135
2010-04-07,23:00:00,4.0380,4.0400,4.0100,4.0280,2665
2010-04-07,23:05:00,4.0290,4.0450,4.0200,4.0450,1493
2010-04-07,23:10:00,4.0440,4.0600,4.0400,4.0510,1095
2010-04-07,23:15:00,4.0500,4.0500,4.0370,4.0380,581
2010-04-07,23:20:00,4.0400,4.0450,4.0400,4.0450,366
2010-04-07,23:25:00,4.0440,4.0480,4.0380,4.0410,625
2010-04-07,23:30:00,4.0420,4.0450,4.0370,4.0390,524
2010-04-07,23:35:00,4.0390,4.0390,4.0310,4.0320,865
2010-04-07,23:40:00,4.0320,4.0440,4.0320,4.0430,373
2010-04-07,23:45:00,4.0430,4.0510,4.0380,4.0380,449
2010-04-07,23:50:00,4.0390,4.0450,4.0360,4.0420,840
2010-04-07,23:55:00,4.0420,4.0440,4.0410,4.0430,321
2010-04-08,00:00:00,4.0430,4.0430,4.0380,4.0400,471
2010-04-08,00:05:00,4.0400,4.0440,4.0360,4.0430,300
2010-04-08,00:10:00,4.0430,4.0530,4.0410,4.0510,513
2010-04-08,00:15:00,4.0490,4.0490,4.0430,4.0470,377
2010-04-08,00:20:00,4.0460,4.0670,4.0430,4.0630,465
2010-04-08,00:25:00,4.0630,4.0670,4.0420,4.0520,650
2010-04-08,00:30:00,4.0520,4.0520,4.0430,4.0450,238
2010-04-08,00:35:00,4.0440,4.0480,4.0440,4.0460,137
2010-04-08,00:40:00,4.0450,4.0460,4.0360,4.0360,215
2010-04-08,00:45:00,4.0370,4.0530,4.0360,4.0480,336
2010-04-08,00:50:00,4.0480,4.0520,4.0450,4.0470,154
2010-04-08,00:55:00,4.0480,4.0580,4.0460,4.0550,169
2010-04-08,01:00:00,4.0570,4.0590,4.0540,4.0560,280
2010-04-08,01:05:00,4.0550,4.0670,4.0550,4.0640,437
2010-04-08,01:10:00,4.0650,4.0890,4.0640,4.0820,1000
2010-04-08,01:15:00,4.0830,4.0870,4.0750,4.0770,435
2010-04-08,01:20:00,4.0760,4.0860,4.0730,4.0820,534
2010-04-08,01:25:00,4.0820,4.0960,4.0790,4.0870,881
2010-04-08,01:30:00,4.0870,4.0920,4.0590,4.0680,1198
2010-04-08,01:35:00,4.0690,4.0720,4.0530,4.0650,811
2010-04-08,01:40:00,4.0650,4.0750,4.0590,4.0750,431
2010-04-08,01:45:00,4.0730,4.0740,4.0470,4.0560,968
2010-04-08,01:50:00,4.0550,4.0600,4.0500,4.0510,448
2010-04-08,01:55:00,4.0510,4.0640,4.0440,4.0630,531
2010-04-08,02:00:00,4.0620,4.0640,4.0520,4.0600,437
2010-04-08,02:05:00,4.0620,4.0620,4.0370,4.0400,936
2010-04-08,02:10:00,4.0390,4.0470,4.0310,4.0380,921
2010-04-08,02:15:00,4.0370,4.0370,4.0140,4.0170,1706
2010-04-08,02:20:00,4.0170,4.0280,4.0170,4.0250,824
2010-04-08,02:25:00,4.0250,4.0330,4.0160,4.0190,2675
2010-04-08,02:30:00,4.0190,4.0230,4.0170,4.0210,749
2010-04-08,02:35:00,4.0210,4.0240,4.0190,4.0230,98
2010-04-08,02:40:00,4.0240,4.0270,4.0210,4.0260,154
2010-04-08,02:45:00,4.0260,4.0270,4.0210,4.0250,126
2010-04-08,02:50:00,4.0260,4.0300,4.0260,4.0290,89
2010-04-08,02:55:00,4.0290,4.0290,4.0250,4.0270,32
2010-04-08,03:00:00,4.0280,4.0280,4.0190,4.0250,84
2010-04-08,03:05:00,4.0250,4.0250,4.0190,4.0240,201
2010-04-08,03:10:00,4.0230,4.0240,4.0190,4.0210,60
2010-04-08,03:15:00,4.0190,4.0210,4.0170,4.0200,57
2010-04-08,03:20:00,4.0200,4.0250,4.0190,4.0250,56
2010-04-08,03:25:00,4.0240,4.0280,4.0210,4.0240,111
2010-04-08,03:30:00,4.0250,4.0250,4.0210,4.0230,79
2010-04-08,03:35:00,4.0220,4.0260,4.0210,4.0230,100
2010-04-08,03:40:00,4.0240,4.0240,4.0200,4.0220,146
2010-04-08,03:45:00,4.0210,4.0240,4.0200,4.0220,83
2010-04-08,03:50:00,4.0220,4.0230,4.0210,4.0220,28
2010-04-08,03:55:00,4.0220,4.0240,4.0170,4.0190,130
2010-04-08,04:00:00,4.0180,4.0200,4.0180,4.0200,26
2010-04-08,04:05:00,4.0200,4.0200,4.0180,4.0180,14
2010-04-08,04:10:00,4.0170,4.0200,4.0170,4.0180,18
2010-04-08,04:15:00,4.0180,4.0180,4.0140,4.0180,37
2010-04-08,04:20:00,4.0180,4.0180,4.0170,4.0170,9
2010-04-08,04:25:00,4.0180,4.0180,4.0140,4.0140,4
2010-04-08,04:30:00,4.0160,4.0160,4.0120,4.0150,31
2010-04-08,04:35:00,4.0130,4.0190,4.0130,4.0160,10
2010-04-08,04:40:00,4.0160,4.0160,4.0130,4.0150,21
2010-04-08,04:45:00,4.0150,4.0170,4.0140,4.0140,20
2010-04-08,04:50:00,4.0140,4.0160,4.0130,4.0130,10
2010-04-08,04:55:00,4.0150,4.0160,4.0100,4.0100,29
2010-04-08,05:00:00,4.0150,4.0150,4.0080,4.0120,86
2010-04-08,05:05:00,4.0140,4.0140,4.0140,4.0140,2
2010-04-08,05:10:00,4.0110,4.0120,4.0080,4.0080,13
2010-04-08,05:20:00,4.0190,4.0190,4.0190,4.0190,1
2010-04-08,06:00:00,4.0090,4.0180,4.0090,4.0110,63
2010-04-08,06:05:00,4.0170,4.0170,4.0150,4.0150,2
2010-04-08,06:15:00,4.0090,4.0110,4.0090,4.0110,3
2010-04-08,06:25:00,4.0160,4.0170,4.0140,4.0140,11
2010-04-08,06:35:00,4.0140,4.0140,4.0140,4.0140,1
2010-04-08,06:45:00,4.0170,4.0180,4.0170,4.0180,2
2010-04-08,06:50:00,4.0190,4.0190,4.0190,4.0190,1
2010-04-08,06:55:00,4.0190,4.0210,4.0190,4.0210,7
2010-04-08,07:05:00,4.0150,4.0150,4.0140,4.0140,2
2010-04-08,07:15:00,4.0200,4.0200,4.0200,4.0200,5
2010-04-08,07:35:00,4.0150,4.0150,4.0150,4.0150,1
2010-04-08,07:40:00,4.0190,4.0190,4.0150,4.0190,4
2010-04-08,07:45:00,4.0200,4.0200,4.0170,4.0200,3
2010-04-08,07:50:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-08,07:55:00,4.0180,4.0180,4.0170,4.0170,2
2010-04-08,08:00:00,4.0140,4.0140,4.0110,4.0110,8
2010-04-08,08:05:00,4.0110,4.0110,4.0110,4.0110,1
2010-04-08,08:20:00,4.0100,4.0100,3.9120,3.9920,431
2010-04-08,08:25:00,3.9940,4.0000,3.9820,3.9820,8
2010-04-08,08:30:00,3.9840,3.9880,3.9690,3.9800,28
2010-04-08,08:35:00,3.9800,3.9900,3.9800,3.9860,20
2010-04-08,08:40:00,3.9920,3.9920,3.9850,3.9890,5
2010-04-08,08:45:00,3.9860,3.9860,3.9750,3.9750,40
2010-04-08,08:50:00,3.9710,3.9810,3.9710,3.9810,58
2010-04-08,08:55:00,3.9800,3.9820,3.9780,3.9790,153
2010-04-08,09:00:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-08,09:05:00,3.9790,3.9800,3.9760,3.9760,11
2010-04-08,09:10:00,3.9740,3.9740,3.9700,3.9700,5
2010-04-08,09:15:00,3.9710,3.9710,3.9700,3.9700,5
2010-04-08,09:20:00,3.9700,3.9740,3.9680,3.9740,7
2010-04-08,09:25:00,3.9700,3.9750,3.9700,3.9750,5
2010-04-08,09:40:00,3.9750,3.9780,3.9750,3.9780,30
2010-04-08,09:45:00,3.9770,3.9770,3.9770,3.9770,1
2010-04-08,09:50:00,3.9820,3.9820,3.9820,3.9820,1
2010-04-08,09:55:00,3.9810,3.9810,3.9810,3.9810,1
2010-04-08,10:00:00,3.9780,3.9850,3.9780,3.9850,2
2010-04-08,10:05:00,3.9800,3.9860,3.9800,3.9860,2
2010-04-08,10:15:00,3.9890,3.9950,3.9790,3.9790,24
2010-04-08,10:20:00,3.9710,3.9870,3.9710,3.9800,4
2010-04-08,10:35:00,3.9870,3.9890,3.9800,3.9800,11
2010-04-08,10:45:00,3.9750,3.9750,3.9730,3.9730,2
2010-04-08,10:55:00,3.9750,3.9750,3.9750,3.9750,2
2010-04-08,11:05:00,3.9730,3.9730,3.9730,3.9730,2
2010-04-08,11:10:00,3.9760,3.9760,3.9760,3.9760,1
2010-04-08,11:30:00,3.9760,3.9760,3.9730,3.9730,3
2010-04-08,11:35:00,3.9740,3.9740,3.9740,3.9740,2
2010-04-08,11:40:00,3.9750,3.9890,3.9750,3.9890,10
2010-04-08,11:45:00,3.9760,3.9800,3.9760,3.9800,5
2010-04-08,11:55:00,3.9850,3.9910,3.9850,3.9900,92
2010-04-08,12:05:00,3.9850,3.9850,3.9850,3.9850,1
2010-04-08,12:10:00,3.9870,3.9870,3.9860,3.9860,2
2010-04-08,12:30:00,3.9830,3.9950,3.9820,3.9930,31
2010-04-08,12:35:00,3.9920,3.9930,3.9920,3.9930,5
2010-04-08,12:40:00,3.9940,3.9940,3.9890,3.9930,16
2010-04-08,12:45:00,3.9940,3.9950,3.9940,3.9940,5
2010-04-08,12:50:00,3.9950,3.9950,3.9950,3.9950,1
2010-04-08,12:55:00,3.9940,3.9960,3.9920,3.9920,16
2010-04-08,13:05:00,3.9940,3.9940,3.9940,3.9940,1
2010-04-08,13:10:00,3.9940,3.9940,3.9940,3.9940,1
2010-04-08,13:15:00,3.9940,3.9940,3.9910,3.9910,14
2010-04-08,13:25:00,3.9930,3.9930,3.9900,3.9900,7
2010-04-08,13:30:00,3.9930,3.9970,3.9910,3.9910,46
2010-04-08,13:35:00,3.9880,3.9900,3.9880,3.9900,3
2010-04-08,13:50:00,3.9910,3.9910,3.9910,3.9910,1
2010-04-08,13:55:00,3.9900,3.9900,3.9900,3.9900,2
2010-04-08,14:05:00,3.9870,3.9870,3.9680,3.9690,61
2010-04-08,14:10:00,3.9690,3.9730,3.9680,3.9680,9
2010-04-08,14:15:00,3.9740,3.9740,3.9740,3.9740,2
2010-04-08,14:20:00,3.9820,3.9830,3.9820,3.9820,6
2010-04-08,14:25:00,3.9820,3.9820,3.9820,3.9820,6
2010-04-08,14:35:00,3.9820,3.9820,3.9820,3.9820,1
2010-04-08,14:40:00,3.9840,3.9840,3.9840,3.9840,1
2010-04-08,14:45:00,3.9840,3.9840,3.9840,3.9840,2
2010-04-08,14:50:00,3.9860,3.9870,3.9860,3.9870,3
2010-04-08,14:55:00,3.9850,3.9870,3.9850,3.9870,2
2010-04-08,15:00:00,3.9900,4.0030,3.9900,4.0010,47
2010-04-08,15:05:00,4.0020,4.0070,4.0010,4.0070,11
2010-04-08,15:10:00,4.0070,4.0100,4.0070,4.0080,17
2010-04-08,15:15:00,4.0050,4.0080,3.9980,4.0060,19
2010-04-08,15:20:00,4.0040,4.0040,4.0040,4.0040,2
2010-04-08,15:25:00,4.0030,4.0070,4.0030,4.0040,4
2010-04-08,15:30:00,4.0010,4.0010,3.9980,3.9980,3
2010-04-08,15:35:00,4.0030,4.0050,4.0030,4.0050,5
2010-04-08,15:40:00,4.0040,4.0040,3.9980,4.0010,6
2010-04-08,15:45:00,4.0000,4.0010,3.9950,3.9950,14
2010-04-08,15:50:00,3.9960,3.9990,3.9960,3.9990,3
2010-04-08,15:55:00,3.9990,3.9990,3.9990,3.9990,2
2010-04-08,16:00:00,4.0010,4.0010,3.9980,3.9980,18
2010-04-08,16:05:00,4.0010,4.0010,4.0010,4.0010,5
2010-04-08,16:10:00,3.9990,3.9990,3.9990,3.9990,1
2010-04-08,16:15:00,3.9980,3.9990,3.9950,3.9990,8
2010-04-08,16:20:00,3.9960,3.9960,3.9960,3.9960,2
2010-04-08,16:25:00,3.9960,3.9990,3.9960,3.9990,3
2010-04-08,16:35:00,3.9930,3.9980,3.9930,3.9980,18
2010-04-08,16:40:00,3.9970,3.9970,3.9970,3.9970,1
2010-04-08,16:45:00,3.9980,3.9990,3.9980,3.9990,5
2010-04-08,16:55:00,3.9990,3.9990,3.9990,3.9990,1
2010-04-08,17:00:00,4.0000,4.0040,3.9980,4.0000,53
2010-04-08,17:05:00,4.0010,4.0010,4.0000,4.0010,11
2010-04-08,17:10:00,3.9980,3.9980,3.9950,3.9970,10
2010-04-08,17:15:00,3.9980,3.9980,3.9930,3.9930,23
2010-04-08,17:20:00,3.9920,3.9940,3.9910,3.9910,10
2010-04-08,17:25:00,3.9940,3.9960,3.9940,3.9940,38
2010-04-08,17:30:00,3.9910,3.9930,3.9910,3.9910,18
2010-04-08,17:35:00,3.9930,3.9950,3.9930,3.9950,4
2010-04-08,17:40:00,3.9980,3.9990,3.9960,3.9960,20
2010-04-08,17:45:00,3.9980,3.9990,3.9980,3.9980,13
2010-04-08,17:50:00,3.9990,4.0010,3.9990,4.0000,9
2010-04-08,17:55:00,3.9990,3.9990,3.9980,3.9990,22
2010-04-08,18:05:00,3.9970,4.0000,3.9970,4.0000,5
2010-04-08,18:10:00,4.0030,4.0070,4.0000,4.0000,18
2010-04-08,18:15:00,4.0010,4.0050,4.0010,4.0050,15
2010-04-08,18:20:00,4.0050,4.0060,4.0040,4.0050,13
2010-04-08,18:25:00,4.0040,4.0050,4.0000,4.0000,25
2010-04-08,18:30:00,4.0000,4.0000,3.9970,4.0000,11
2010-04-08,18:35:00,3.9970,3.9990,3.9970,3.9990,6
2010-04-08,18:40:00,3.9990,3.9990,3.9990,3.9990,1
2010-04-08,18:45:00,3.9990,4.0030,3.9990,4.0030,57
2010-04-08,18:50:00,4.0000,4.0060,3.9990,4.0060,54
2010-04-08,18:55:00,4.0040,4.0040,4.0020,4.0040,5
2010-04-08,19:00:00,4.0030,4.0090,4.0010,4.0050,37
2010-04-08,19:05:00,4.0050,4.0080,4.0050,4.0070,30
2010-04-08,19:10:00,4.0080,4.0090,4.0030,4.0060,40
2010-04-08,19:15:00,4.0060,4.0060,3.9980,3.9980,29
2010-04-08,19:20:00,3.9980,4.0020,3.9970,4.0020,33
2010-04-08,19:25:00,4.0030,4.0040,3.9930,3.9970,98
2010-04-08,19:30:00,3.9960,4.0000,3.9810,3.9900,113
2010-04-08,19:35:00,3.9890,3.9910,3.9680,3.9720,161
2010-04-08,19:40:00,3.9720,3.9840,3.9720,3.9800,94
2010-04-08,19:45:00,3.9800,3.9800,3.9760,3.9790,44
2010-04-08,19:50:00,3.9800,3.9800,3.9790,3.9800,22
2010-04-08,19:55:00,3.9770,3.9800,3.9650,3.9660,159
2010-04-08,20:00:00,3.9680,3.9770,3.9650,3.9680,412
2010-04-08,20:05:00,3.9680,3.9770,3.9660,3.9730,181
2010-04-08,20:10:00,3.9740,3.9890,3.9740,3.9870,242
2010-04-08,20:15:00,3.9850,3.9890,3.9800,3.9800,191
2010-04-08,20:20:00,3.9800,3.9800,3.9650,3.9700,212
2010-04-08,20:25:00,3.9700,3.9830,3.9700,3.9830,179
2010-04-08,20:30:00,3.9840,3.9840,3.9710,3.9740,200
2010-04-08,20:35:00,3.9740,3.9790,3.9730,3.9740,183
2010-04-08,20:40:00,3.9760,3.9760,3.9630,3.9670,342
2010-04-08,20:45:00,3.9680,3.9820,3.9660,3.9770,282
2010-04-08,20:50:00,3.9780,3.9920,3.9710,3.9900,420
2010-04-08,20:55:00,3.9910,3.9990,3.9790,3.9990,509
2010-04-08,21:00:00,3.9990,4.0040,3.9790,3.9830,1027
2010-04-08,21:05:00,3.9830,3.9840,3.9720,3.9790,529
2010-04-08,21:10:00,3.9780,3.9850,3.9740,3.9770,738
2010-04-08,21:15:00,3.9770,3.9930,3.9730,3.9830,789
2010-04-08,21:20:00,3.9830,3.9830,3.9670,3.9700,519
2010-04-08,21:25:00,3.9700,3.9790,3.9680,3.9700,393
2010-04-08,21:30:00,3.9700,3.9800,3.9530,3.9610,1410
2010-04-08,21:35:00,3.9610,3.9650,3.9520,3.9560,1003
2010-04-08,21:40:00,3.9560,3.9560,3.9420,3.9460,951
2010-04-08,21:45:00,3.9450,3.9610,3.9410,3.9550,996
2010-04-08,21:50:00,3.9530,3.9600,3.9490,3.9510,684
2010-04-08,21:55:00,3.9510,3.9700,3.9500,3.9660,962
2010-04-08,22:00:00,3.9670,3.9690,3.9600,3.9620,738
2010-04-08,22:05:00,3.9610,3.9670,3.9600,3.9610,665
2010-04-08,22:10:00,3.9610,3.9700,3.9600,3.9620,968
2010-04-08,22:15:00,3.9620,3.9680,3.9620,3.9650,541
2010-04-08,22:20:00,3.9650,3.9680,3.9590,3.9680,573
2010-04-08,22:25:00,3.9680,4.0990,3.9630,4.0550,2224
2010-04-08,22:30:00,4.0580,4.0630,3.8610,3.8920,11885
2010-04-08,22:35:00,3.8910,3.8950,3.8570,3.8900,5388
2010-04-08,22:40:00,3.8870,3.8940,3.8630,3.8690,1693
2010-04-08,22:45:00,3.8700,3.8920,3.8620,3.8890,2050
2010-04-08,22:50:00,3.8890,3.9000,3.8860,3.8900,1438
2010-04-08,22:55:00,3.8900,3.8930,3.8870,3.8880,1215
2010-04-08,23:00:00,3.8880,3.9090,3.8870,3.9020,2089
2010-04-08,23:05:00,3.9010,3.9040,3.8970,3.9030,902
2010-04-08,23:10:00,3.9020,3.9210,3.9000,3.9150,1156
2010-04-08,23:15:00,3.9150,3.9150,3.8950,3.8980,1560
2010-04-08,23:20:00,3.8990,3.9180,3.8970,3.9130,894
2010-04-08,23:25:00,3.9130,3.9160,3.9050,3.9090,698
2010-04-08,23:30:00,3.9090,3.9140,3.9060,3.9120,315
2010-04-08,23:35:00,3.9120,3.9160,3.9110,3.9150,193
2010-04-08,23:40:00,3.9140,3.9410,3.9120,3.9300,1522
2010-04-08,23:45:00,3.9310,3.9360,3.9290,3.9350,447
2010-04-08,23:50:00,3.9350,3.9450,3.9270,3.9290,752
2010-04-08,23:55:00,3.9290,3.9390,3.9240,3.9270,594
2010-04-09,00:00:00,3.9270,3.9330,3.9160,3.9240,870
2010-04-09,00:05:00,3.9240,3.9240,3.9130,3.9130,480
2010-04-09,00:10:00,3.9140,3.9160,3.9020,3.9040,693
2010-04-09,00:15:00,3.9020,3.9090,3.8970,3.9010,389
2010-04-09,00:20:00,3.9010,3.9070,3.8980,3.9060,333
2010-04-09,00:25:00,3.9040,3.9060,3.8950,3.9000,470
2010-04-09,00:30:00,3.9000,3.9140,3.8990,3.9120,526
2010-04-09,00:35:00,3.9130,3.9440,3.9130,3.9360,922
2010-04-09,00:40:00,3.9360,3.9450,3.9310,3.9380,904
2010-04-09,00:45:00,3.9360,3.9380,3.9260,3.9300,433
2010-04-09,00:50:00,3.9310,3.9470,3.9280,3.9460,557
2010-04-09,00:55:00,3.9450,3.9600,3.9450,3.9560,1327
2010-04-09,01:00:00,3.9530,3.9550,3.9360,3.9460,697
2010-04-09,01:05:00,3.9470,3.9500,3.9360,3.9370,295
2010-04-09,01:10:00,3.9390,3.9480,3.9380,3.9390,202
2010-04-09,01:15:00,3.9390,3.9400,3.9350,3.9390,292
2010-04-09,01:20:00,3.9380,3.9450,3.9260,3.9280,539
2010-04-09,01:25:00,3.9290,3.9290,3.9100,3.9170,962
2010-04-09,01:30:00,3.9170,3.9220,3.9120,3.9160,462
2010-04-09,01:35:00,3.9150,3.9260,3.9150,3.9230,163
2010-04-09,01:40:00,3.9230,3.9240,3.9130,3.9140,541
2010-04-09,01:45:00,3.9150,3.9160,3.9120,3.9130,174
2010-04-09,01:50:00,3.9140,3.9180,3.9000,3.9110,1080
2010-04-09,01:55:00,3.9100,3.9170,3.9040,3.9080,747
2010-04-09,02:00:00,3.9080,3.9100,3.8970,3.8980,970
2010-04-09,02:05:00,3.8990,3.9050,3.8920,3.9020,915
2010-04-09,02:10:00,3.9020,3.9180,3.9010,3.9080,992
2010-04-09,02:15:00,3.9090,3.9090,3.8980,3.8980,508
2010-04-09,02:20:00,3.8980,3.9150,3.8970,3.9100,741
2010-04-09,02:25:00,3.9100,3.9110,3.8990,3.9070,1433
2010-04-09,02:30:00,3.9080,3.9170,3.9070,3.9140,775
2010-04-09,02:35:00,3.9150,3.9150,3.9090,3.9120,214
2010-04-09,02:40:00,3.9130,3.9140,3.9090,3.9120,113
2010-04-09,02:45:00,3.9110,3.9150,3.9090,3.9140,230
2010-04-09,02:50:00,3.9140,3.9170,3.9130,3.9170,77
2010-04-09,02:55:00,3.9170,3.9230,3.9170,3.9190,181
2010-04-09,03:00:00,3.9200,3.9220,3.9090,3.9190,87
2010-04-09,03:05:00,3.9190,3.9200,3.9170,3.9170,23
2010-04-09,03:10:00,3.9170,3.9180,3.9130,3.9160,58
2010-04-09,03:15:00,3.9150,3.9200,3.9150,3.9190,73
2010-04-09,03:20:00,3.9180,3.9200,3.9140,3.9180,130
2010-04-09,03:25:00,3.9190,3.9200,3.9160,3.9200,63
2010-04-09,03:30:00,3.9200,3.9230,3.9190,3.9210,38
2010-04-09,03:35:00,3.9230,3.9230,3.9200,3.9210,27
2010-04-09,03:40:00,3.9200,3.9240,3.9200,3.9240,41
2010-04-09,03:45:00,3.9240,3.9270,3.9230,3.9270,40
2010-04-09,03:50:00,3.9270,3.9270,3.9240,3.9240,39
2010-04-09,03:55:00,3.9240,3.9260,3.9220,3.9230,107
2010-04-09,04:00:00,3.9250,3.9250,3.9220,3.9230,22
2010-04-09,04:05:00,3.9230,3.9260,3.9210,3.9260,43
2010-04-09,04:10:00,3.9250,3.9280,3.9230,3.9250,20
2010-04-09,04:15:00,3.9260,3.9280,3.9250,3.9250,10
2010-04-09,04:20:00,3.9260,3.9260,3.9250,3.9250,5
2010-04-09,04:25:00,3.9250,3.9370,3.9250,3.9350,116
2010-04-09,04:30:00,3.9360,3.9400,3.9350,3.9380,47
2010-04-09,04:35:00,3.9360,3.9390,3.9350,3.9360,10
2010-04-09,04:40:00,3.9390,3.9390,3.9090,3.9340,18
2010-04-09,04:45:00,3.9320,3.9320,3.9280,3.9280,28
2010-04-09,04:50:00,3.9270,3.9300,3.9260,3.9300,7
2010-04-09,04:55:00,3.9310,3.9310,3.9290,3.9290,18
2010-04-09,05:00:00,3.9330,3.9330,3.9300,3.9300,6
2010-04-09,05:05:00,3.9300,3.9310,3.9300,3.9300,4
2010-04-09,05:10:00,3.9300,3.9300,3.9280,3.9290,17
2010-04-09,05:20:00,3.9090,3.9090,3.9090,3.9090,1
2010-04-09,06:00:00,3.9390,3.9400,3.9390,3.9400,10
2010-04-09,06:05:00,3.9420,3.9470,3.9300,3.9300,9
2010-04-09,06:10:00,3.9280,3.9300,3.9280,3.9300,11
2010-04-09,06:15:00,3.9430,3.9430,3.9430,3.9430,1
2010-04-09,06:25:00,3.9450,3.9500,3.9450,3.9500,25
2010-04-09,06:30:00,3.9490,3.9490,3.9490,3.9490,1
2010-04-09,07:15:00,3.9330,3.9330,3.9300,3.9300,3
2010-04-09,07:45:00,3.9380,3.9430,3.9380,3.9430,4
2010-04-09,07:50:00,3.9310,3.9310,3.9280,3.9280,5
2010-04-09,07:55:00,3.9300,3.9300,3.9300,3.9300,1
2010-04-09,08:00:00,3.9280,3.9280,3.9250,3.9250,2
2010-04-09,08:05:00,3.9200,3.9220,3.9070,3.9070,22
2010-04-09,08:35:00,3.9110,3.9130,3.9110,3.9130,2
2010-04-09,08:45:00,3.9160,3.9300,3.9160,3.9300,10
2010-04-09,08:50:00,3.9200,3.9200,3.9200,3.9200,1
2010-04-09,08:55:00,3.9310,3.9310,3.9310,3.9310,1
2010-04-09,09:30:00,3.9250,3.9250,3.9250,3.9250,1
2010-04-09,09:45:00,3.9250,3.9250,3.9250,3.9250,1
2010-04-09,09:55:00,3.9210,3.9450,3.9210,3.9400,28
2010-04-09,10:00:00,3.9330,3.9330,3.9310,3.9320,6
2010-04-09,10:05:00,3.9290,3.9290,3.9290,3.9290,1
2010-04-09,10:25:00,3.9320,3.9320,3.9310,3.9310,5
2010-04-09,10:30:00,3.9220,3.9220,3.9220,3.9220,1
2010-04-09,10:35:00,3.9190,3.9190,3.9180,3.9190,4
2010-04-09,11:00:00,3.9200,3.9200,3.9200,3.9200,1
2010-04-09,11:10:00,3.9210,3.9220,3.9210,3.9220,2
2010-04-09,11:20:00,3.9210,3.9210,3.9210,3.9210,2
2010-04-09,11:25:00,3.9210,3.9260,3.9210,3.9260,2
2010-04-09,12:15:00,3.9220,3.9220,3.9220,3.9220,2
2010-04-09,12:30:00,3.9230,3.9310,3.9230,3.9310,5
2010-04-09,12:35:00,3.9300,3.9310,3.9300,3.9300,3
2010-04-09,12:40:00,3.9300,3.9310,3.9300,3.9310,3
2010-04-09,13:00:00,3.9240,3.9240,3.9240,3.9240,1
2010-04-09,13:05:00,3.9240,3.9240,3.9240,3.9240,1
2010-04-09,13:25:00,3.9280,3.9280,3.9280,3.9280,1
2010-04-09,13:40:00,3.9320,3.9320,3.9320,3.9320,1
2010-04-09,13:45:00,3.9350,3.9350,3.9350,3.9350,1
2010-04-09,13:50:00,3.9360,3.9360,3.9360,3.9360,4
2010-04-09,13:55:00,3.9360,3.9380,3.9360,3.9370,7
2010-04-09,14:00:00,3.9370,3.9430,3.9360,3.9430,39
2010-04-09,14:05:00,3.9430,3.9520,3.9430,3.9460,70
2010-04-09,14:10:00,3.9450,3.9500,3.9450,3.9500,6
2010-04-09,14:15:00,3.9490,3.9510,3.9490,3.9510,8
2010-04-09,14:20:00,3.9490,3.9490,3.9490,3.9490,2
2010-04-09,14:25:00,3.9490,3.9500,3.9490,3.9500,2
2010-04-09,14:30:00,3.9490,3.9500,3.9470,3.9470,6
2010-04-09,14:35:00,3.9420,3.9420,3.9420,3.9420,1
2010-04-09,14:40:00,3.9390,3.9440,3.9390,3.9410,6
2010-04-09,14:45:00,3.9420,3.9440,3.9420,3.9440,5
2010-04-09,14:55:00,3.9420,3.9500,3.9400,3.9410,24
2010-04-09,15:00:00,3.9420,3.9490,3.9420,3.9450,21
2010-04-09,15:05:00,3.9470,3.9480,3.9470,3.9480,3
2010-04-09,15:15:00,3.9490,3.9500,3.9450,3.9490,10
2010-04-09,15:20:00,3.9470,3.9480,3.9470,3.9480,3
2010-04-09,15:25:00,3.9490,3.9500,3.9490,3.9500,12
2010-04-09,15:30:00,3.9490,3.9500,3.9490,3.9500,10
2010-04-09,15:35:00,3.9500,3.9500,3.9470,3.9470,8
2010-04-09,15:40:00,3.9470,3.9520,3.9460,3.9490,20
2010-04-09,15:45:00,3.9510,3.9580,3.9510,3.9580,29
2010-04-09,15:50:00,3.9590,3.9590,3.9550,3.9550,4
2010-04-09,15:55:00,3.9600,3.9600,3.9550,3.9590,7
2010-04-09,16:00:00,3.9570,3.9590,3.9540,3.9560,16
2010-04-09,16:05:00,3.9540,3.9560,3.9540,3.9560,4
2010-04-09,16:10:00,3.9570,3.9570,3.9550,3.9550,2
2010-04-09,16:25:00,3.9550,3.9600,3.9530,3.9550,24
2010-04-09,16:30:00,3.9510,3.9560,3.9500,3.9550,25
2010-04-09,16:35:00,3.9550,3.9610,3.9550,3.9600,50
2010-04-09,16:40:00,3.9600,3.9610,3.9600,3.9600,9
2010-04-09,16:45:00,3.9600,3.9630,3.9600,3.9630,25
2010-04-09,16:50:00,3.9620,3.9720,3.9620,3.9710,108
2010-04-09,16:55:00,3.9710,3.9730,3.9700,3.9720,22
2010-04-09,17:00:00,3.9720,3.9740,3.9710,3.9740,26
2010-04-09,17:05:00,3.9730,3.9740,3.9720,3.9730,10
2010-04-09,17:10:00,3.9720,3.9720,3.9670,3.9680,30
2010-04-09,17:15:00,3.9700,3.9700,3.9660,3.9660,12
2010-04-09,17:20:00,3.9660,3.9670,3.9660,3.9670,5
2010-04-09,17:25:00,3.9660,3.9670,3.9630,3.9670,26
2010-04-09,17:30:00,3.9670,3.9670,3.9650,3.9670,11
2010-04-09,17:35:00,3.9670,3.9670,3.9650,3.9660,14
2010-04-09,17:40:00,3.9670,3.9730,3.9670,3.9730,11
2010-04-09,17:45:00,3.9700,3.9710,3.9700,3.9710,6
2010-04-09,17:50:00,3.9700,3.9700,3.9690,3.9690,2
2010-04-09,17:55:00,3.9690,3.9690,3.9660,3.9670,13
2010-04-09,18:00:00,3.9690,3.9710,3.9690,3.9710,7
2010-04-09,18:05:00,3.9720,3.9730,3.9710,3.9730,7
2010-04-09,18:10:00,3.9730,3.9770,3.9690,3.9770,44
2010-04-09,18:15:00,3.9740,3.9760,3.9740,3.9760,7
2010-04-09,18:20:00,3.9740,3.9760,3.9710,3.9760,7
2010-04-09,18:25:00,3.9750,3.9750,3.9740,3.9740,2
2010-04-09,18:30:00,3.9680,3.9730,3.9680,3.9730,5
2010-04-09,18:35:00,3.9710,3.9740,3.9710,3.9730,7
2010-04-09,18:40:00,3.9730,3.9760,3.9730,3.9750,3
2010-04-09,18:45:00,3.9750,3.9750,3.9670,3.9730,39
2010-04-09,18:50:00,3.9700,3.9710,3.9700,3.9710,39
2010-04-09,19:00:00,3.9710,3.9720,3.9650,3.9660,48
2010-04-09,19:05:00,3.9670,3.9670,3.9640,3.9640,12
2010-04-09,19:10:00,3.9670,3.9670,3.9600,3.9620,19
2010-04-09,19:15:00,3.9650,3.9660,3.9630,3.9630,16
2010-04-09,19:20:00,3.9620,3.9680,3.9570,3.9650,95
2010-04-09,19:25:00,3.9630,3.9630,3.9530,3.9560,79
2010-04-09,19:30:00,3.9610,3.9650,3.9530,3.9540,88
2010-04-09,19:35:00,3.9550,3.9550,3.9410,3.9440,84
2010-04-09,19:40:00,3.9440,3.9510,3.9420,3.9510,33
2010-04-09,19:45:00,3.9480,3.9540,3.9480,3.9520,16
2010-04-09,19:50:00,3.9520,3.9620,3.9480,3.9610,54
2010-04-09,19:55:00,3.9600,3.9730,3.9590,3.9600,173
2010-04-09,20:00:00,3.9570,3.9600,3.9540,3.9600,55
2010-04-09,20:05:00,3.9570,3.9640,3.9570,3.9640,50
2010-04-09,20:10:00,3.9640,3.9750,3.9610,3.9740,97
2010-04-09,20:15:00,3.9710,3.9830,3.9680,3.9830,361
2010-04-09,20:20:00,3.9830,3.9830,3.9520,3.9540,320
2010-04-09,20:25:00,3.9540,3.9640,3.9460,3.9610,308
2010-04-09,20:30:00,3.9620,3.9820,3.9610,3.9700,308
2010-04-09,20:35:00,3.9700,3.9740,3.9640,3.9640,260
2010-04-09,20:40:00,3.9640,3.9640,3.9510,3.9560,277
2010-04-09,20:45:00,3.9570,3.9640,3.9540,3.9550,177
2010-04-09,20:50:00,3.9560,3.9560,3.9340,3.9400,454
2010-04-09,20:55:00,3.9400,3.9420,3.9270,3.9420,482
2010-04-09,21:00:00,3.9400,3.9900,3.9380,3.9680,2598
2010-04-09,21:05:00,3.9670,3.9730,3.9620,3.9640,826
2010-04-09,21:10:00,3.9640,3.9650,3.9540,3.9640,426
2010-04-09,21:15:00,3.9640,3.9900,3.9630,3.9770,828
2010-04-09,21:20:00,3.9770,3.9800,3.9600,3.9750,645
2010-04-09,21:25:00,3.9730,3.9770,3.9530,3.9580,492
2010-04-09,21:30:00,3.9600,3.9750,3.9580,3.9710,625
2010-04-09,21:35:00,3.9710,3.9780,3.9640,3.9690,728
2010-04-09,21:40:00,3.9700,3.9840,3.9650,3.9820,855
2010-04-09,21:45:00,3.9830,3.9870,3.9600,3.9610,702
2010-04-09,21:50:00,3.9620,3.9890,3.9600,3.9810,1106
2010-04-09,21:55:00,3.9810,3.9870,3.9740,3.9840,586
2010-04-09,22:00:00,3.9840,3.9850,3.9780,3.9820,481
2010-04-09,22:05:00,3.9810,4.0220,3.9790,4.0170,2620
2010-04-09,22:10:00,4.0180,4.0180,4.0020,4.0040,1367
2010-04-09,22:15:00,4.0030,4.0340,4.0030,4.0160,1820
2010-04-09,22:20:00,4.0180,4.0330,4.0180,4.0250,1213
2010-04-09,22:25:00,4.0260,4.0400,4.0250,4.0270,1590
2010-04-09,22:30:00,4.0260,4.0300,3.9880,3.9940,1882
2010-04-09,22:35:00,3.9940,4.0170,3.9910,4.0140,1186
2010-04-09,22:40:00,4.0140,4.0310,4.0140,4.0290,733
2010-04-09,22:45:00,4.0280,4.0340,4.0240,4.0280,1220
2010-04-09,22:50:00,4.0300,4.0420,4.0180,4.0200,1219
2010-04-09,22:55:00,4.0200,4.0400,4.0160,4.0330,1170
2010-04-09,23:00:00,4.0330,4.0370,4.0220,4.0280,1035
2010-04-09,23:05:00,4.0270,4.0320,3.9990,4.0090,1995
2010-04-09,23:10:00,4.0110,4.0190,4.0090,4.0160,337
2010-04-09,23:15:00,4.0140,4.0320,4.0130,4.0290,675
2010-04-09,23:20:00,4.0300,4.0310,4.0170,4.0190,754
2010-04-09,23:25:00,4.0200,4.0460,4.0200,4.0380,1529
2010-04-09,23:30:00,4.0390,4.0410,4.0290,4.0360,631
2010-04-09,23:35:00,4.0350,4.0410,4.0320,4.0340,788
2010-04-09,23:40:00,4.0350,4.0640,4.0310,4.0610,2066
2010-04-09,23:45:00,4.0620,4.0730,4.0590,4.0600,2098
2010-04-09,23:50:00,4.0610,4.0820,4.0560,4.0700,1548
2010-04-09,23:55:00,4.0680,4.0750,4.0680,4.0720,531
2010-04-10,00:00:00,4.0710,4.0800,4.0700,4.0730,1271
2010-04-10,00:05:00,4.0730,4.0960,4.0720,4.0860,1751
2010-04-10,00:10:00,4.0860,4.0930,4.0720,4.0850,868
2010-04-10,00:15:00,4.0860,4.0950,4.0830,4.0900,783
2010-04-10,00:20:00,4.0900,4.1020,4.0830,4.0870,1900
2010-04-10,00:25:00,4.0880,4.0960,4.0840,4.0850,635
2010-04-10,00:30:00,4.0870,4.0930,4.0710,4.0770,751
2010-04-10,00:35:00,4.0760,4.0820,4.0720,4.0800,637
2010-04-10,00:40:00,4.0790,4.0830,4.0780,4.0810,155
2010-04-10,00:45:00,4.0800,4.0870,4.0790,4.0850,228
2010-04-10,00:50:00,4.0860,4.0870,4.0810,4.0810,597
2010-04-10,00:55:00,4.0810,4.0830,4.0690,4.0740,728
2010-04-10,01:00:00,4.0760,4.0790,4.0570,4.0600,1252
2010-04-10,01:05:00,4.0590,4.0710,4.0540,4.0570,914
2010-04-10,01:10:00,4.0570,4.0790,4.0570,4.0710,637
2010-04-10,01:15:00,4.0720,4.0910,4.0720,4.0860,822
2010-04-10,01:20:00,4.0880,4.0930,4.0840,4.0880,477
2010-04-10,01:25:00,4.0900,4.0950,4.0850,4.0900,767
2010-04-10,01:30:00,4.0910,4.0910,4.0790,4.0830,362
2010-04-10,01:35:00,4.0830,4.0880,4.0800,4.0870,368
2010-04-10,01:40:00,4.0880,4.0930,4.0840,4.0910,449
2010-04-10,01:45:00,4.0930,4.0940,4.0830,4.0830,695
2010-04-10,01:50:00,4.0830,4.0890,4.0780,4.0890,418
2010-04-10,01:55:00,4.0880,4.0890,4.0720,4.0750,588
2010-04-10,02:00:00,4.0740,4.0780,4.0630,4.0740,454
2010-04-10,02:05:00,4.0740,4.0800,4.0720,4.0770,468
2010-04-10,02:10:00,4.0770,4.0880,4.0720,4.0800,606
2010-04-10,02:15:00,4.0790,4.0820,4.0670,4.0740,754
2010-04-10,02:20:00,4.0740,4.0850,4.0610,4.0670,1561
2010-04-10,02:25:00,4.0670,4.0810,4.0610,4.0740,2455
2010-04-10,02:30:00,4.0740,4.0760,4.0700,4.0760,768
2010-04-10,02:35:00,4.0760,4.0780,4.0700,4.0710,200
2010-04-10,02:40:00,4.0730,4.0770,4.0720,4.0740,86
2010-04-10,02:45:00,4.0740,4.0770,4.0720,4.0750,208
2010-04-10,02:50:00,4.0730,4.0760,4.0720,4.0730,99
2010-04-10,02:55:00,4.0730,4.0740,4.0710,4.0710,39
2010-04-10,03:00:00,4.0710,4.0720,4.0670,4.0700,271
2010-04-10,03:05:00,4.0710,4.0750,4.0700,4.0700,123
2010-04-10,03:10:00,4.0690,4.0750,4.0690,4.0740,88
2010-04-10,03:15:00,4.0750,4.0750,4.0720,4.0720,13
2010-04-10,03:20:00,4.0710,4.0750,4.0700,4.0740,104
2010-04-10,03:25:00,4.0740,4.0740,4.0730,4.0740,4
2010-04-10,03:30:00,4.0730,4.0730,4.0710,4.0710,46
2010-04-10,03:35:00,4.0730,4.0730,4.0700,4.0700,65
2010-04-10,03:40:00,4.0700,4.0730,4.0700,4.0710,26
2010-04-10,03:45:00,4.0710,4.0760,4.0700,4.0750,87
2010-04-10,03:50:00,4.0750,4.0770,4.0720,4.0730,81
2010-04-10,03:55:00,4.0730,4.0790,4.0730,4.0780,63
2010-04-10,04:00:00,4.0770,4.0770,4.0670,4.0690,68
2010-04-10,04:05:00,4.0700,4.0750,4.0700,4.0730,25
2010-04-10,04:10:00,4.0710,4.0720,4.0700,4.0700,9
2010-04-10,04:15:00,4.0720,4.0760,4.0680,4.0750,44
2010-04-10,04:20:00,4.0750,4.0770,4.0750,4.0770,8
2010-04-10,04:25:00,4.0770,4.0780,4.0760,4.0770,11
2010-04-10,04:30:00,4.0780,4.0800,4.0740,4.0800,29
2010-04-10,04:35:00,4.0790,4.0790,4.0700,4.0700,7
2010-04-10,04:40:00,4.0800,4.0800,4.0710,4.0720,16
2010-04-10,04:45:00,4.0730,4.0730,4.0680,4.0680,40
2010-04-10,04:50:00,4.0690,4.0760,4.0690,4.0750,19
2010-04-10,04:55:00,4.0760,4.0790,4.0760,4.0780,15
2010-04-10,05:00:00,4.0770,4.0800,4.0770,4.0790,7
2010-04-10,05:05:00,4.0800,4.0810,4.0800,4.0800,10
2010-04-10,05:10:00,4.0810,4.0900,4.0790,4.0900,33
2010-04-10,05:20:00,4.0700,4.0700,4.0700,4.0700,1
2010-04-12,06:00:00,4.0930,4.1230,4.0930,4.1130,58
2010-04-12,06:05:00,4.1120,4.1190,4.1120,4.1140,25
2010-04-12,06:10:00,4.1110,4.1190,4.1090,4.1190,27
2010-04-12,06:15:00,4.1200,4.1330,4.1200,4.1250,64
2010-04-12,06:20:00,4.1200,4.1200,4.1180,4.1180,6
2010-04-12,06:25:00,4.1220,4.1220,4.1210,4.1210,7
2010-04-12,06:35:00,4.1180,4.1200,4.1160,4.1200,5
2010-04-12,06:40:00,4.1250,4.1250,4.1250,4.1250,1
2010-04-12,06:50:00,4.1240,4.1250,4.1200,4.1200,5
2010-04-12,06:55:00,4.1250,4.1250,4.1250,4.1250,1
2010-04-12,07:10:00,4.1260,4.1280,4.1260,4.1280,8
2010-04-12,07:15:00,4.1250,4.1250,4.1130,4.1150,74
2010-04-12,07:20:00,4.1150,4.1160,4.1150,4.1160,7
2010-04-12,07:30:00,4.1210,4.1210,4.1150,4.1160,18
2010-04-12,07:35:00,4.1210,4.1210,4.1150,4.1150,19
2010-04-12,07:40:00,4.1130,4.1180,4.1110,4.1180,26
2010-04-12,07:45:00,4.1180,4.1180,4.1130,4.1130,11
2010-04-12,07:50:00,4.1150,4.1150,4.1100,4.1110,22
2010-04-12,07:55:00,4.1120,4.1120,4.1120,4.1120,13
2010-04-12,08:00:00,4.1170,4.1170,4.1070,4.1070,9
2010-04-12,08:05:00,4.1070,4.1070,4.1050,4.1050,5
2010-04-12,08:10:00,4.1070,4.1110,4.1000,4.1060,47
2010-04-12,08:15:00,4.1070,4.1080,4.1060,4.1080,6
2010-04-12,08:20:00,4.1080,4.1080,4.1070,4.1070,3
2010-04-12,08:25:00,4.1080,4.1100,4.0910,4.0910,49
2010-04-12,08:30:00,4.0920,4.0940,4.0830,4.0830,35
2010-04-12,08:35:00,4.0870,4.0890,4.0870,4.0890,3
2010-04-12,08:40:00,4.0870,4.0870,4.0860,4.0860,3
2010-04-12,08:45:00,4.0910,4.0910,4.0910,4.0910,1
2010-04-12,08:50:00,4.0970,4.0980,4.0960,4.0980,6
2010-04-12,08:55:00,4.0970,4.0970,4.0970,4.0970,13
2010-04-12,09:00:00,4.0990,4.1110,4.0990,4.1110,41
2010-04-12,09:15:00,4.1140,4.1140,4.1140,4.1140,1
2010-04-12,09:25:00,4.1140,4.1170,4.1070,4.1160,18
2010-04-12,09:30:00,4.1100,4.1100,4.1100,4.1100,1
2010-04-12,09:40:00,4.1140,4.1140,4.1140,4.1140,5
2010-04-12,09:45:00,4.1180,4.1190,4.1170,4.1190,11
2010-04-12,09:50:00,4.1140,4.1140,4.1100,4.1110,19
2010-04-12,09:55:00,4.1130,4.1140,4.1110,4.1110,32
2010-04-12,10:00:00,4.1110,4.1110,4.1110,4.1110,1
2010-04-12,10:10:00,4.1110,4.1110,4.1110,4.1110,2
2010-04-12,10:15:00,4.1150,4.1150,4.1150,4.1150,6
2010-04-12,10:25:00,4.1150,4.1150,4.1150,4.1150,1
2010-04-12,10:45:00,4.1100,4.1100,4.1100,4.1100,13
2010-04-12,10:50:00,4.1100,4.1100,4.1100,4.1100,5
2010-04-12,10:55:00,4.1080,4.1080,4.1050,4.1050,5
2010-04-12,11:05:00,4.1050,4.1050,4.1010,4.1040,19
2010-04-12,11:15:00,4.1040,4.1040,4.1040,4.1040,4
2010-04-12,11:20:00,4.1010,4.1020,4.1010,4.1020,2
2010-04-12,11:25:00,4.1040,4.1040,4.1040,4.1040,1
2010-04-12,11:30:00,4.1010,4.1010,4.1010,4.1010,2
2010-04-12,11:35:00,4.1020,4.1020,4.1020,4.1020,10
2010-04-12,11:50:00,4.1010,4.1020,4.1000,4.1000,4
2010-04-12,12:05:00,4.1000,4.1000,4.1000,4.1000,13
2010-04-12,12:25:00,4.1000,4.1000,4.1000,4.1000,3
2010-04-12,12:30:00,4.0970,4.0970,4.0960,4.0970,12
2010-04-12,12:40:00,4.0930,4.0930,4.0920,4.0920,14
2010-04-12,12:45:00,4.0910,4.0910,4.0910,4.0910,6
2010-04-12,12:50:00,4.0980,4.0980,4.0970,4.0970,2
2010-04-12,12:55:00,4.0980,4.0980,4.0980,4.0980,7
2010-04-12,13:00:00,4.0970,4.0970,4.0950,4.0950,9
2010-04-12,13:05:00,4.0940,4.0940,4.0940,4.0940,1
2010-04-12,13:10:00,4.0910,4.0910,4.0890,4.0890,33
2010-04-12,13:15:00,4.0890,4.0910,4.0890,4.0900,58
2010-04-12,13:25:00,4.0900,4.0900,4.0890,4.0890,7
2010-04-12,13:30:00,4.0910,4.0910,4.0900,4.0900,6
2010-04-12,13:35:00,4.0940,4.0940,4.0940,4.0940,1
2010-04-12,13:45:00,4.0900,4.0910,4.0900,4.0910,2
2010-04-12,13:55:00,4.0890,4.0890,4.0860,4.0870,24
2010-04-12,14:00:00,4.0860,4.0860,4.0860,4.0860,2
2010-04-12,14:05:00,4.0860,4.0860,4.0840,4.0840,49
2010-04-12,14:10:00,4.0840,4.0840,4.0830,4.0840,4
2010-04-12,14:15:00,4.0830,4.0870,4.0830,4.0870,8
2010-04-12,14:25:00,4.0850,4.0850,4.0850,4.0850,1
2010-04-12,14:40:00,4.0820,4.0820,4.0810,4.0810,5
2010-04-12,14:45:00,4.0810,4.0830,4.0800,4.0800,9
2010-04-12,14:50:00,4.0800,4.0800,4.0690,4.0710,71
2010-04-12,14:55:00,4.0690,4.0690,4.0560,4.0600,55
2010-04-12,15:00:00,4.0580,4.0630,4.0570,4.0630,32
2010-04-12,15:05:00,4.0620,4.0620,4.0600,4.0610,4
2010-04-12,15:10:00,4.0600,4.0650,4.0600,4.0650,28
2010-04-12,15:15:00,4.0640,4.0680,4.0640,4.0680,24
2010-04-12,15:20:00,4.0680,4.0740,4.0670,4.0740,13
2010-04-12,15:25:00,4.0730,4.0760,4.0730,4.0760,9
2010-04-12,15:30:00,4.0760,4.0760,4.0730,4.0740,21
2010-04-12,15:35:00,4.0750,4.0770,4.0740,4.0740,15
2010-04-12,15:40:00,4.0730,4.0730,4.0700,4.0700,15
2010-04-12,15:45:00,4.0710,4.0710,4.0680,4.0680,2
2010-04-12,15:50:00,4.0660,4.0670,4.0640,4.0670,23
2010-04-12,15:55:00,4.0740,4.0740,4.0680,4.0680,5
2010-04-12,16:00:00,4.0670,4.0730,4.0670,4.0710,19
2010-04-12,16:05:00,4.0720,4.0720,4.0670,4.0690,11
2010-04-12,16:10:00,4.0690,4.0720,4.0670,4.0720,17
2010-04-12,16:15:00,4.0720,4.0720,4.0640,4.0650,26
2010-04-12,16:20:00,4.0680,4.0710,4.0660,4.0690,16
2010-04-12,16:25:00,4.0690,4.0700,4.0690,4.0700,6
2010-04-12,16:30:00,4.0690,4.0700,4.0690,4.0700,9
2010-04-12,16:35:00,4.0700,4.0700,4.0680,4.0680,25
2010-04-12,16:40:00,4.0680,4.0680,4.0670,4.0670,6
2010-04-12,16:45:00,4.0680,4.0680,4.0660,4.0660,6
2010-04-12,16:50:00,4.0700,4.0700,4.0690,4.0690,5
2010-04-12,16:55:00,4.0710,4.0710,4.0700,4.0700,12
2010-04-12,17:00:00,4.0670,4.0690,4.0670,4.0690,18
2010-04-12,17:05:00,4.0680,4.0710,4.0630,4.0630,56
2010-04-12,17:10:00,4.0640,4.0660,4.0630,4.0640,14
2010-04-12,17:15:00,4.0660,4.0680,4.0660,4.0680,13
2010-04-12,17:20:00,4.0680,4.0680,4.0680,4.0680,2
2010-04-12,17:35:00,4.0690,4.0690,4.0690,4.0690,1
2010-04-12,17:40:00,4.0700,4.0700,4.0690,4.0690,6
2010-04-12,17:50:00,4.0670,4.0680,4.0660,4.0660,13
2010-04-12,17:55:00,4.0650,4.0660,4.0640,4.0660,8
2010-04-12,18:00:00,4.0650,4.0680,4.0650,4.0680,5
2010-04-12,18:05:00,4.0690,4.0710,4.0690,4.0710,6
2010-04-12,18:10:00,4.0720,4.0720,4.0720,4.0720,1
2010-04-12,18:15:00,4.0730,4.0740,4.0720,4.0720,16
2010-04-12,18:20:00,4.0730,4.0730,4.0720,4.0730,4
2010-04-12,18:25:00,4.0720,4.0750,4.0720,4.0750,5
2010-04-12,18:30:00,4.0730,4.0750,4.0730,4.0730,23
2010-04-12,18:35:00,4.0740,4.0940,4.0740,4.0900,45
2010-04-12,18:40:00,4.0980,4.1110,4.0970,4.1100,70
2010-04-12,18:45:00,4.1100,4.1110,4.0990,4.1000,35
2010-04-12,18:50:00,4.1000,4.1040,4.0960,4.0960,21
2010-04-12,18:55:00,4.0960,4.1010,4.0900,4.1010,28
2010-04-12,19:00:00,4.0970,4.1080,4.0940,4.1080,20
2010-04-12,19:05:00,4.1070,4.1080,4.1040,4.1060,37
2010-04-12,19:10:00,4.1040,4.1100,4.0960,4.1040,127
2010-04-12,19:15:00,4.1040,4.1050,4.0860,4.0920,118
2010-04-12,19:20:00,4.0900,4.0920,4.0840,4.0890,65
2010-04-12,19:25:00,4.0870,4.0970,4.0820,4.0880,61
2010-04-12,19:30:00,4.0870,4.0880,4.0660,4.0730,116
2010-04-12,19:35:00,4.0740,4.0740,4.0620,4.0620,146
2010-04-12,19:40:00,4.0620,4.0670,4.0600,4.0670,72
2010-04-12,19:45:00,4.0670,4.0780,4.0630,4.0710,91
2010-04-12,19:50:00,4.0710,4.0730,4.0660,4.0660,84
2010-04-12,19:55:00,4.0680,4.0840,4.0680,4.0700,103
2010-04-12,20:00:00,4.0750,4.0930,4.0720,4.0780,137
2010-04-12,20:05:00,4.0780,4.0810,4.0740,4.0810,234
2010-04-12,20:10:00,4.0840,4.0910,4.0760,4.0800,267
2010-04-12,20:15:00,4.0820,4.1140,4.0780,4.1110,348
2010-04-12,20:20:00,4.1110,4.1250,4.0970,4.1200,541
2010-04-12,20:25:00,4.1200,4.1330,4.1140,4.1150,568
2010-04-12,20:30:00,4.1150,4.1150,4.0920,4.1070,642
2010-04-12,20:35:00,4.1080,4.1140,4.1010,4.1070,383
2010-04-12,20:40:00,4.1080,4.1140,4.0880,4.1010,917
2010-04-12,20:45:00,4.1010,4.1020,4.0870,4.0900,426
2010-04-12,20:50:00,4.0900,4.0920,4.0800,4.0820,772
2010-04-12,20:55:00,4.0820,4.0820,4.0650,4.0690,829
2010-04-12,21:00:00,4.0710,4.0730,4.0470,4.0490,2381
2010-04-12,21:05:00,4.0480,4.0700,4.0450,4.0570,643
2010-04-12,21:10:00,4.0560,4.0670,4.0520,4.0550,516
2010-04-12,21:15:00,4.0550,4.0720,4.0540,4.0700,649
2010-04-12,21:20:00,4.0700,4.0710,4.0500,4.0650,894
2010-04-12,21:25:00,4.0650,4.0650,4.0520,4.0590,427
2010-04-12,21:30:00,4.0580,4.1250,4.0540,4.0980,2545
2010-04-12,21:35:00,4.0970,4.1090,4.0930,4.1080,982
2010-04-12,21:40:00,4.1080,4.1520,4.1080,4.1380,3061
2010-04-12,21:45:00,4.1390,4.1430,4.1270,4.1300,1221
2010-04-12,21:50:00,4.1310,4.1420,4.1300,4.1370,878
2010-04-12,21:55:00,4.1380,4.1410,4.1290,4.1310,692
2010-04-12,22:00:00,4.1300,4.1390,4.1280,4.1390,722
2010-04-12,22:05:00,4.1380,4.1630,4.1320,4.1620,2134
2010-04-12,22:10:00,4.1630,4.1770,4.1590,4.1640,3116
2010-04-12,22:15:00,4.1630,4.1680,4.1380,4.1480,1281
2010-04-12,22:20:00,4.1480,4.1640,4.1470,4.1590,878
2010-04-12,22:25:00,4.1590,4.1600,4.1520,4.1530,736
2010-04-12,22:30:00,4.1520,4.1580,4.1370,4.1550,770
2010-04-12,22:35:00,4.1540,4.1700,4.1510,4.1670,694
2010-04-12,22:40:00,4.1680,4.1750,4.1560,4.1570,1306
2010-04-12,22:45:00,4.1570,4.1780,4.1560,4.1690,1238
2010-04-12,22:50:00,4.1700,4.1770,4.1650,4.1730,817
2010-04-12,22:55:00,4.1730,4.1800,4.1700,4.1780,1081
2010-04-12,23:00:00,4.1780,4.1790,4.1540,4.1600,1823
2010-04-12,23:05:00,4.1610,4.1640,4.1520,4.1600,951
2010-04-12,23:10:00,4.1590,4.1670,4.1570,4.1610,880
2010-04-12,23:15:00,4.1610,4.1670,4.1600,4.1660,626
2010-04-12,23:20:00,4.1660,4.1660,4.1400,4.1460,1194
2010-04-12,23:25:00,4.1460,4.1500,4.1440,4.1470,826
2010-04-12,23:30:00,4.1480,4.1560,4.1450,4.1490,497
2010-04-12,23:35:00,4.1490,4.1520,4.1370,4.1430,579
2010-04-12,23:40:00,4.1420,4.1430,4.1340,4.1380,1041
2010-04-12,23:45:00,4.1380,4.1380,4.1010,4.1110,3008
2010-04-12,23:50:00,4.1110,4.1140,4.0700,4.0720,2845
2010-04-12,23:55:00,4.0710,4.0780,4.0660,4.0780,1868
2010-04-13,00:00:00,4.0780,4.0870,4.0690,4.0780,1076
2010-04-13,00:05:00,4.0780,4.0800,4.0250,4.0300,3593
2010-04-13,00:10:00,4.0290,4.0370,4.0080,4.0240,4209
2010-04-13,00:15:00,4.0230,4.0300,4.0150,4.0300,1997
2010-04-13,00:20:00,4.0290,4.0290,3.9850,3.9860,3144
2010-04-13,00:25:00,3.9860,3.9950,3.9560,3.9720,4638
2010-04-13,00:30:00,3.9730,3.9830,3.9620,3.9800,2591
2010-04-13,00:35:00,3.9800,3.9880,3.9670,3.9730,1196
2010-04-13,00:40:00,3.9730,3.9730,3.9360,3.9590,3327
2010-04-13,00:45:00,3.9580,3.9700,3.9510,3.9570,1783
2010-04-13,00:50:00,3.9570,3.9840,3.9570,3.9800,1227
2010-04-13,00:55:00,3.9800,3.9810,3.9640,3.9760,1281
2010-04-13,01:00:00,3.9770,3.9860,3.9730,3.9810,986
2010-04-13,01:05:00,3.9810,3.9900,3.9770,3.9890,552
2010-04-13,01:10:00,3.9880,3.9900,3.9800,3.9830,836
2010-04-13,01:15:00,3.9840,3.9860,3.9790,3.9840,554
2010-04-13,01:20:00,3.9840,3.9870,3.9760,3.9830,836
2010-04-13,01:25:00,3.9830,3.9930,3.9810,3.9820,511
2010-04-13,01:30:00,3.9810,3.9820,3.9680,3.9700,626
2010-04-13,01:35:00,3.9700,3.9730,3.9610,3.9620,1176
2010-04-13,01:40:00,3.9630,3.9650,3.9560,3.9560,493
2010-04-13,01:45:00,3.9560,3.9830,3.9550,3.9630,750
2010-04-13,01:50:00,3.9650,3.9670,3.9530,3.9610,796
2010-04-13,01:55:00,3.9610,3.9680,3.9590,3.9620,660
2010-04-13,02:00:00,3.9600,3.9740,3.9540,3.9580,825
2010-04-13,02:05:00,3.9600,3.9720,3.9570,3.9700,447
2010-04-13,02:10:00,3.9690,3.9740,3.9620,3.9640,704
2010-04-13,02:15:00,3.9650,3.9890,3.9640,3.9860,1524
2010-04-13,02:20:00,3.9860,4.0020,3.9860,3.9990,1874
2010-04-13,02:25:00,3.9990,4.0130,3.9820,4.0070,2041
2010-04-13,02:30:00,4.0070,4.0110,4.0020,4.0100,1076
2010-04-13,02:35:00,4.0100,4.0150,4.0100,4.0110,268
2010-04-13,02:40:00,4.0120,4.0130,4.0080,4.0100,132
2010-04-13,02:45:00,4.0110,4.0180,4.0080,4.0130,268
2010-04-13,02:50:00,4.0130,4.0140,4.0020,4.0060,224
2010-04-13,02:55:00,4.0050,4.0080,4.0010,4.0050,138
2010-04-13,03:00:00,4.0060,4.0080,4.0030,4.0060,88
2010-04-13,03:05:00,4.0080,4.0120,4.0070,4.0090,68
2010-04-13,03:10:00,4.0080,4.0090,4.0010,4.0010,138
2010-04-13,03:15:00,4.0010,4.0010,3.9880,3.9910,466
2010-04-13,03:20:00,3.9930,3.9960,3.9900,3.9960,78
2010-04-13,03:25:00,3.9960,3.9960,3.9930,3.9940,42
2010-04-13,03:30:00,3.9950,3.9980,3.9940,3.9960,59
2010-04-13,03:35:00,3.9960,4.0010,3.9950,3.9990,250
2010-04-13,03:40:00,4.0000,4.0030,4.0000,4.0010,61
2010-04-13,03:45:00,4.0020,4.0060,4.0020,4.0050,23
2010-04-13,03:50:00,4.0030,4.0050,4.0030,4.0040,35
2010-04-13,03:55:00,4.0040,4.0070,4.0010,4.0050,101
2010-04-13,04:00:00,4.0040,4.0100,4.0000,4.0030,133
2010-04-13,04:05:00,4.0010,4.0070,4.0010,4.0070,36
2010-04-13,04:10:00,4.0060,4.0070,4.0060,4.0060,8
2010-04-13,04:15:00,4.0070,4.0100,4.0070,4.0080,10
2010-04-13,04:20:00,4.0080,4.0080,4.0010,4.0040,15
2010-04-13,04:25:00,4.0000,4.0060,4.0000,4.0030,22
2010-04-13,04:30:00,4.0060,4.0290,4.0060,4.0180,265
2010-04-13,04:35:00,4.0180,4.0260,4.0080,4.0220,61
2010-04-13,04:40:00,4.0190,4.0230,4.0190,4.0190,35
2010-04-13,04:45:00,4.0180,4.0190,4.0150,4.0170,16
2010-04-13,04:50:00,4.0200,4.0220,4.0170,4.0170,14
2010-04-13,04:55:00,4.0190,4.0200,4.0190,4.0200,3
2010-04-13,05:00:00,4.0200,4.0210,4.0190,4.0210,6
2010-04-13,05:05:00,4.0230,4.0320,4.0120,4.0300,114
2010-04-13,05:10:00,4.0250,4.0330,4.0250,4.0330,18
2010-04-13,05:15:00,4.0080,4.0080,4.0080,4.0080,1
2010-04-13,06:00:00,4.0120,4.0250,4.0120,4.0250,38
2010-04-13,06:05:00,4.0230,4.0230,4.0110,4.0130,22
2010-04-13,06:10:00,4.0170,4.0170,4.0110,4.0110,6
2010-04-13,06:20:00,4.0160,4.0160,4.0160,4.0160,1
2010-04-13,06:30:00,4.0170,4.0170,4.0140,4.0160,5
2010-04-13,06:45:00,4.0180,4.0180,4.0160,4.0160,3
2010-04-13,07:00:00,4.0180,4.0190,4.0180,4.0190,2
2010-04-13,07:10:00,4.0210,4.0220,4.0210,4.0220,5
2010-04-13,07:15:00,4.0210,4.0210,4.0210,4.0210,1
2010-04-13,07:25:00,4.0210,4.0210,4.0210,4.0210,2
2010-04-13,07:35:00,4.0180,4.0180,4.0140,4.0140,4
2010-04-13,07:40:00,4.0130,4.0130,4.0090,4.0090,2
2010-04-13,07:45:00,4.0080,4.0080,4.0020,4.0020,16
2010-04-13,07:50:00,4.0090,4.0100,4.0090,4.0100,3
2010-04-13,07:55:00,4.0020,4.0020,4.0020,4.0020,1
2010-04-13,08:20:00,4.0060,4.0060,4.0060,4.0060,1
2010-04-13,08:25:00,4.0060,4.0120,3.9800,3.9800,61
2010-04-13,08:30:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-13,08:40:00,3.9820,3.9820,3.9820,3.9820,1
2010-04-13,08:45:00,3.9830,3.9900,3.9820,3.9890,4
2010-04-13,08:55:00,3.9860,3.9860,3.9700,3.9770,48
2010-04-13,09:00:00,3.9740,3.9780,3.9740,3.9770,25
2010-04-13,09:05:00,3.9760,3.9780,3.9720,3.9780,11
2010-04-13,09:15:00,3.9790,3.9790,3.9770,3.9770,17
2010-04-13,09:25:00,3.9790,3.9860,3.9790,3.9860,6
2010-04-13,09:50:00,3.9820,3.9820,3.9820,3.9820,1
2010-04-13,09:55:00,3.9760,3.9760,3.9760,3.9760,1
2010-04-13,10:00:00,3.9890,3.9890,3.9890,3.9890,1
2010-04-13,10:45:00,3.9850,3.9970,3.9850,3.9960,13
2010-04-13,10:50:00,3.9960,3.9980,3.9950,3.9980,8
2010-04-13,11:10:00,3.9990,3.9990,3.9990,3.9990,1
2010-04-13,11:15:00,3.9990,3.9990,3.9990,3.9990,1
2010-04-13,11:45:00,3.9970,3.9990,3.9940,3.9940,17
2010-04-13,11:55:00,3.9940,3.9940,3.9940,3.9940,2
2010-04-13,12:30:00,3.9900,3.9900,3.9850,3.9860,58
2010-04-13,12:35:00,3.9850,3.9870,3.9850,3.9870,17
2010-04-13,12:40:00,3.9880,3.9900,3.9870,3.9880,10
2010-04-13,12:50:00,3.9880,3.9880,3.9880,3.9880,1
2010-04-13,13:00:00,3.9850,3.9850,3.9830,3.9830,5
2010-04-13,13:05:00,3.9850,3.9850,3.9850,3.9850,4
2010-04-13,13:10:00,3.9850,3.9860,3.9850,3.9850,15
2010-04-13,13:15:00,3.9860,3.9860,3.9860,3.9860,1
2010-04-13,13:20:00,3.9890,3.9890,3.9890,3.9890,1
2010-04-13,13:25:00,3.9900,3.9900,3.9900,3.9900,2
2010-04-13,13:35:00,3.9910,3.9920,3.9910,3.9920,3
2010-04-13,13:40:00,3.9910,3.9910,3.9910,3.9910,1
2010-04-13,13:50:00,3.9880,3.9880,3.9880,3.9880,1
2010-04-13,13:55:00,3.9880,3.9880,3.9880,3.9880,1
2010-04-13,14:00:00,3.9890,3.9910,3.9890,3.9910,2
2010-04-13,14:15:00,3.9930,3.9950,3.9930,3.9950,8
2010-04-13,14:30:00,3.9940,3.9940,3.9940,3.9940,1
2010-04-13,14:35:00,3.9960,3.9960,3.9960,3.9960,2
2010-04-13,14:40:00,3.9970,4.0030,3.9970,4.0010,19
2010-04-13,14:55:00,3.9960,3.9990,3.9960,3.9990,2
2010-04-13,15:00:00,3.9940,3.9940,3.9900,3.9900,37
2010-04-13,15:05:00,3.9900,3.9910,3.9850,3.9860,29
2010-04-13,15:10:00,3.9870,3.9910,3.9850,3.9880,29
2010-04-13,15:15:00,3.9850,3.9870,3.9850,3.9850,19
2010-04-13,15:20:00,3.9860,3.9900,3.9860,3.9870,19
2010-04-13,15:25:00,3.9880,3.9900,3.9870,3.9890,15
2010-04-13,15:30:00,3.9890,3.9890,3.9860,3.9870,20
2010-04-13,15:35:00,3.9860,3.9870,3.9840,3.9840,48
2010-04-13,15:40:00,3.9830,3.9830,3.9810,3.9820,23
2010-04-13,15:45:00,3.9820,3.9820,3.9810,3.9810,16
2010-04-13,15:50:00,3.9820,3.9820,3.9800,3.9820,24
2010-04-13,15:55:00,3.9820,3.9820,3.9810,3.9820,34
2010-04-13,16:00:00,3.9820,3.9820,3.9800,3.9820,26
2010-04-13,16:05:00,3.9880,3.9880,3.9850,3.9850,5
2010-04-13,16:10:00,3.9880,3.9930,3.9880,3.9930,13
2010-04-13,16:15:00,3.9890,3.9960,3.9890,3.9920,5
2010-04-13,16:20:00,3.9900,3.9900,3.9900,3.9900,7
2010-04-13,16:25:00,3.9890,3.9900,3.9880,3.9900,14
2010-04-13,16:30:00,3.9890,3.9910,3.9870,3.9870,46
2010-04-13,16:35:00,3.9840,3.9840,3.9840,3.9840,1
2010-04-13,16:40:00,3.9840,3.9870,3.9840,3.9850,6
2010-04-13,16:45:00,3.9830,3.9840,3.9820,3.9840,30
2010-04-13,16:50:00,3.9840,3.9840,3.9840,3.9840,4
2010-04-13,16:55:00,3.9840,3.9850,3.9830,3.9850,20
2010-04-13,17:00:00,3.9840,3.9850,3.9840,3.9850,15
2010-04-13,17:05:00,3.9850,3.9890,3.9850,3.9880,35
2010-04-13,17:10:00,3.9900,3.9910,3.9880,3.9910,9
2010-04-13,17:20:00,3.9890,3.9890,3.9890,3.9890,1
2010-04-13,17:25:00,3.9920,3.9920,3.9920,3.9920,1
2010-04-13,17:30:00,3.9920,3.9920,3.9920,3.9920,3
2010-04-13,17:35:00,3.9900,3.9920,3.9900,3.9910,3
2010-04-13,17:40:00,3.9880,3.9880,3.9880,3.9880,2
2010-04-13,17:45:00,3.9900,3.9900,3.9900,3.9900,1
2010-04-13,17:50:00,3.9920,4.0050,3.9920,4.0000,33
2010-04-13,17:55:00,4.0020,4.0040,4.0000,4.0040,19
2010-04-13,18:00:00,4.0030,4.0050,4.0000,4.0040,9
2010-04-13,18:05:00,4.0040,4.0140,4.0030,4.0130,88
2010-04-13,18:10:00,4.0100,4.0120,4.0080,4.0120,11
2010-04-13,18:15:00,4.0120,4.0140,4.0100,4.0130,19
2010-04-13,18:20:00,4.0130,4.0180,4.0100,4.0100,17
2010-04-13,18:25:00,4.0090,4.0100,4.0080,4.0080,11
2010-04-13,18:30:00,4.0110,4.0110,4.0110,4.0110,1
2010-04-13,18:35:00,4.0110,4.0120,4.0040,4.0060,15
2010-04-13,18:40:00,4.0060,4.0130,4.0060,4.0130,27
2010-04-13,18:45:00,4.0140,4.0140,4.0130,4.0130,3
2010-04-13,18:50:00,4.0110,4.0240,4.0110,4.0170,41
2010-04-13,18:55:00,4.0180,4.0200,4.0070,4.0070,46
2010-04-13,19:00:00,4.0040,4.0040,3.9830,3.9930,77
2010-04-13,19:05:00,3.9930,3.9940,3.9900,3.9900,14
2010-04-13,19:10:00,3.9950,4.0010,3.9950,4.0010,18
2010-04-13,19:15:00,4.0030,4.0030,3.9850,3.9900,40
2010-04-13,19:20:00,3.9890,3.9940,3.9830,3.9850,64
2010-04-13,19:25:00,3.9880,3.9940,3.9800,3.9800,70
2010-04-13,19:30:00,3.9820,3.9820,3.9800,3.9800,54
2010-04-13,19:35:00,3.9820,3.9840,3.9790,3.9790,39
2010-04-13,19:40:00,3.9830,3.9960,3.9790,3.9820,31
2010-04-13,19:45:00,3.9840,3.9840,3.9750,3.9790,100
2010-04-13,19:50:00,3.9790,3.9840,3.9770,3.9840,67
2010-04-13,19:55:00,3.9850,3.9850,3.9800,3.9830,32
2010-04-13,20:00:00,3.9830,3.9850,3.9570,3.9570,257
2010-04-13,20:05:00,3.9620,3.9700,3.9580,3.9650,201
2010-04-13,20:10:00,3.9660,3.9700,3.9530,3.9590,285
2010-04-13,20:15:00,3.9590,3.9750,3.9590,3.9670,176
2010-04-13,20:20:00,3.9720,3.9880,3.9680,3.9820,159
2010-04-13,20:25:00,3.9820,4.0100,3.9770,3.9940,698
2010-04-13,20:30:00,3.9940,4.0230,3.9940,4.0120,417
2010-04-13,20:35:00,4.0120,4.0150,3.9850,3.9860,522
2010-04-13,20:40:00,3.9870,3.9990,3.9810,3.9980,518
2010-04-13,20:45:00,3.9980,4.0190,3.9960,4.0180,335
2010-04-13,20:50:00,4.0180,4.0280,4.0060,4.0180,443
2010-04-13,20:55:00,4.0170,4.0290,4.0100,4.0240,552
2010-04-13,21:00:00,4.0240,4.0400,4.0170,4.0240,1180
2010-04-13,21:05:00,4.0250,4.0490,4.0230,4.0300,801
2010-04-13,21:10:00,4.0290,4.0370,4.0290,4.0370,831
2010-04-13,21:15:00,4.0370,4.0490,4.0250,4.0310,1107
2010-04-13,21:20:00,4.0310,4.0320,4.0060,4.0090,966
2010-04-13,21:25:00,4.0100,4.0240,4.0060,4.0200,845
2010-04-13,21:30:00,4.0210,4.0240,3.9860,3.9900,1362
2010-04-13,21:35:00,3.9880,4.0130,3.9820,4.0080,1284
2010-04-13,21:40:00,4.0080,4.0100,3.9960,4.0060,655
2010-04-13,21:45:00,4.0060,4.0070,3.9860,3.9970,957
2010-04-13,21:50:00,3.9970,3.9970,3.9860,3.9910,813
2010-04-13,21:55:00,3.9910,4.0090,3.9600,3.9650,1922
2010-04-13,22:00:00,3.9650,3.9730,3.9470,3.9710,2273
2010-04-13,22:05:00,3.9710,3.9730,3.9670,3.9690,562
2010-04-13,22:10:00,3.9690,3.9690,3.9530,3.9580,1294
2010-04-13,22:15:00,3.9590,3.9770,3.9580,3.9720,667
2010-04-13,22:20:00,3.9720,3.9720,3.9570,3.9650,603
2010-04-13,22:25:00,3.9660,3.9780,3.9630,3.9780,762
2010-04-13,22:30:00,3.9790,3.9830,3.9720,3.9810,993
2010-04-13,22:35:00,3.9810,3.9970,3.9780,3.9840,759
2010-04-13,22:40:00,3.9850,4.0170,3.9830,4.0120,1599
2010-04-13,22:45:00,4.0130,4.0130,4.0000,4.0110,918
2010-04-13,22:50:00,4.0100,4.0170,4.0020,4.0110,931
2010-04-13,22:55:00,4.0110,4.0140,3.9960,3.9960,809
2010-04-13,23:00:00,3.9980,4.0240,3.9880,4.0170,1556
2010-04-13,23:05:00,4.0170,4.0310,4.0130,4.0240,1076
2010-04-13,23:10:00,4.0230,4.0300,4.0070,4.0270,942
2010-04-13,23:15:00,4.0270,4.0330,4.0180,4.0310,1027
2010-04-13,23:20:00,4.0300,4.0300,4.0210,4.0250,519
2010-04-13,23:25:00,4.0250,4.0260,4.0170,4.0240,685
2010-04-13,23:30:00,4.0240,4.0350,4.0240,4.0300,438
2010-04-13,23:35:00,4.0310,4.0380,4.0250,4.0310,713
2010-04-13,23:40:00,4.0300,4.0350,4.0250,4.0270,468
2010-04-13,23:45:00,4.0260,4.0310,4.0200,4.0220,415
2010-04-13,23:50:00,4.0250,4.0320,4.0200,4.0300,421
2010-04-13,23:55:00,4.0300,4.0480,4.0280,4.0440,790
2010-04-14,00:00:00,4.0450,4.0690,4.0440,4.0600,2762
2010-04-14,00:05:00,4.0620,4.0750,4.0530,4.0710,1161
2010-04-14,00:10:00,4.0710,4.0990,4.0710,4.0730,2426
2010-04-14,00:15:00,4.0740,4.0810,4.0730,4.0810,640
2010-04-14,00:20:00,4.0820,4.0890,4.0800,4.0830,531
2010-04-14,00:25:00,4.0820,4.0930,4.0820,4.0900,1016
2010-04-14,00:30:00,4.0910,4.1000,4.0760,4.0910,2067
2010-04-14,00:35:00,4.0910,4.0990,4.0870,4.0920,801
2010-04-14,00:40:00,4.0910,4.1280,4.0860,4.1230,2623
2010-04-14,00:45:00,4.1230,4.1240,4.1130,4.1140,1712
2010-04-14,00:50:00,4.1130,4.1240,4.1080,4.1160,1215
2010-04-14,00:55:00,4.1170,4.1310,4.1120,4.1220,1283
2010-04-14,01:00:00,4.1230,4.1310,4.1190,4.1250,1306
2010-04-14,01:05:00,4.1240,4.1240,4.1000,4.1080,1873
2010-04-14,01:10:00,4.1070,4.1140,4.0980,4.1120,1489
2010-04-14,01:15:00,4.1120,4.1160,4.0790,4.0880,1999
2010-04-14,01:20:00,4.0860,4.1050,4.0840,4.0990,967
2010-04-14,01:25:00,4.1000,4.1170,4.0920,4.1100,977
2010-04-14,01:30:00,4.1090,4.1150,4.1020,4.1050,499
2010-04-14,01:35:00,4.1050,4.1090,4.1010,4.1060,620
2010-04-14,01:40:00,4.1060,4.1140,4.1030,4.1120,690
2010-04-14,01:45:00,4.1140,4.1150,4.1000,4.1040,676
2010-04-14,01:50:00,4.1040,4.1250,4.1020,4.1200,1272
2010-04-14,01:55:00,4.1200,4.1400,4.1170,4.1290,1229
2010-04-14,02:00:00,4.1300,4.1390,4.1280,4.1330,775
2010-04-14,02:05:00,4.1320,4.1450,4.1320,4.1350,1444
2010-04-14,02:10:00,4.1360,4.1480,4.1250,4.1270,964
2010-04-14,02:15:00,4.1290,4.1440,4.1290,4.1410,907
2010-04-14,02:20:00,4.1410,4.1520,4.1400,4.1440,1191
2010-04-14,02:25:00,4.1440,4.1670,4.1440,4.1560,3961
2010-04-14,02:30:00,4.1560,4.1570,4.1430,4.1460,1060
2010-04-14,02:35:00,4.1460,4.1550,4.1440,4.1450,261
2010-04-14,02:40:00,4.1460,4.1510,4.1430,4.1460,267
2010-04-14,02:45:00,4.1460,4.1530,4.1460,4.1510,133
2010-04-14,02:50:00,4.1490,4.1500,4.1460,4.1470,153
2010-04-14,02:55:00,4.1470,4.1550,4.1470,4.1540,386
2010-04-14,03:00:00,4.1560,4.1570,4.1500,4.1510,309
2010-04-14,03:05:00,4.1510,4.1510,4.1470,4.1470,109
2010-04-14,03:10:00,4.1460,4.1600,4.1450,4.1550,167
2010-04-14,03:15:00,4.1560,4.1560,4.1520,4.1520,126
2010-04-14,03:20:00,4.1530,4.1540,4.1520,4.1530,45
2010-04-14,03:25:00,4.1530,4.1550,4.1490,4.1500,136
2010-04-14,03:30:00,4.1500,4.1510,4.1480,4.1490,40
2010-04-14,03:35:00,4.1490,4.1510,4.1480,4.1480,76
2010-04-14,03:40:00,4.1480,4.1490,4.1460,4.1490,76
2010-04-14,03:45:00,4.1480,4.1490,4.1460,4.1460,55
2010-04-14,03:50:00,4.1460,4.1470,4.1420,4.1440,105
2010-04-14,03:55:00,4.1430,4.1430,4.1380,4.1410,122
2010-04-14,04:00:00,4.1410,4.1460,4.1410,4.1430,110
2010-04-14,04:05:00,4.1430,4.1460,4.1430,4.1460,32
2010-04-14,04:10:00,4.1460,4.1520,4.1450,4.1520,22
2010-04-14,04:15:00,4.1480,4.1550,4.1460,4.1500,72
2010-04-14,04:20:00,4.1520,4.1580,4.1510,4.1560,62
2010-04-14,04:25:00,4.1550,4.1550,4.1540,4.1550,12
2010-04-14,04:30:00,4.1530,4.1540,4.1470,4.1470,10
2010-04-14,04:35:00,4.1470,4.1600,4.1470,4.1600,41
2010-04-14,04:40:00,4.1510,4.1510,4.1490,4.1490,3
2010-04-14,04:45:00,4.1510,4.1510,4.1510,4.1510,1
2010-04-14,04:50:00,4.1480,4.1480,4.1450,4.1450,8
2010-04-14,04:55:00,4.1470,4.1500,4.1440,4.1460,78
2010-04-14,05:00:00,4.1450,4.1520,4.1450,4.1470,14
2010-04-14,05:05:00,4.1510,4.1520,4.1510,4.1510,24
2010-04-14,05:10:00,4.1470,4.1470,4.1440,4.1440,4
2010-04-14,05:15:00,4.1600,4.1600,4.1600,4.1600,1
2010-04-14,06:00:00,4.1540,4.1560,4.1520,4.1520,16
2010-04-14,06:05:00,4.1560,4.1560,4.1560,4.1560,1
2010-04-14,06:50:00,4.1560,4.1570,4.1560,4.1560,9
2010-04-14,06:55:00,4.1560,4.1560,4.1560,4.1560,4
2010-04-14,07:00:00,4.1560,4.1560,4.1480,4.1480,13
2010-04-14,07:05:00,4.1460,4.1460,4.1420,4.1440,3
2010-04-14,07:10:00,4.1430,4.1440,4.1410,4.1440,5
2010-04-14,07:15:00,4.1410,4.1430,4.1400,4.1430,6
2010-04-14,07:20:00,4.1400,4.1480,4.1400,4.1480,3
2010-04-14,07:30:00,4.1470,4.1470,4.1470,4.1470,2
2010-04-14,07:50:00,4.1550,4.1590,4.1550,4.1560,14
2010-04-14,07:55:00,4.1580,4.1580,4.1580,4.1580,1
2010-04-14,08:05:00,4.1580,4.1580,4.1580,4.1580,1
2010-04-14,08:15:00,4.1590,4.1600,4.1590,4.1600,2
2010-04-14,08:25:00,4.1600,4.1610,4.1600,4.1610,15
2010-04-14,08:30:00,4.1620,4.1620,4.1530,4.1590,8
2010-04-14,08:45:00,4.1520,4.1520,4.1520,4.1520,1
2010-04-14,09:00:00,4.1470,4.1530,4.1470,4.1530,2
2010-04-14,09:05:00,4.1530,4.1530,4.1530,4.1530,4
2010-04-14,09:10:00,4.1490,4.1490,4.1470,4.1470,5
2010-04-14,09:15:00,4.1480,4.1610,4.1480,4.1610,3
2010-04-14,09:25:00,4.1600,4.1630,4.1600,4.1630,3
2010-04-14,09:30:00,4.1630,4.1630,4.1630,4.1630,1
2010-04-14,09:35:00,4.1600,4.1630,4.1600,4.1630,3
2010-04-14,09:50:00,4.1600,4.1600,4.1470,4.1470,15
2010-04-14,09:55:00,4.1460,4.1540,4.1400,4.1540,39
2010-04-14,10:00:00,4.1430,4.1430,4.1400,4.1400,5
2010-04-14,10:30:00,4.1450,4.1450,4.1450,4.1450,1
2010-04-14,10:35:00,4.1510,4.1510,4.1510,4.1510,1
2010-04-14,10:45:00,4.1420,4.1420,4.1310,4.1310,17
2010-04-14,10:55:00,4.1340,4.1340,4.1340,4.1340,1
2010-04-14,11:00:00,4.1340,4.1340,4.1340,4.1340,2
2010-04-14,11:05:00,4.1400,4.1400,4.1400,4.1400,8
2010-04-14,11:10:00,4.1360,4.1370,4.1360,4.1370,31
2010-04-14,11:15:00,4.1400,4.1400,4.1360,4.1400,7
2010-04-14,11:35:00,4.1400,4.1400,4.1400,4.1400,1
2010-04-14,11:40:00,4.1400,4.1400,4.1400,4.1400,3
2010-04-14,11:45:00,4.1400,4.1400,4.1400,4.1400,10
2010-04-14,11:50:00,4.1400,4.1400,4.1400,4.1400,9
2010-04-14,11:55:00,4.1400,4.1460,4.1400,4.1460,19
2010-04-14,12:05:00,4.1330,4.1330,4.1330,4.1330,2
2010-04-14,12:15:00,4.1330,4.1330,4.1320,4.1330,3
2010-04-14,12:30:00,4.1330,4.1330,4.1330,4.1330,1
2010-04-14,13:00:00,4.1340,4.1340,4.1340,4.1340,1
2010-04-14,14:05:00,4.1340,4.1340,4.1340,4.1340,2
2010-04-14,14:10:00,4.1380,4.1380,4.1380,4.1380,1
2010-04-14,14:30:00,4.1340,4.1340,4.1310,4.1310,5
2010-04-14,14:35:00,4.1300,4.1300,4.1210,4.1270,16
2010-04-14,14:40:00,4.1260,4.1260,4.1260,4.1260,2
2010-04-14,14:45:00,4.1260,4.1270,4.1200,4.1230,19
2010-04-14,15:00:00,4.1310,4.1310,4.1310,4.1310,1
2010-04-14,15:05:00,4.1230,4.1340,4.1220,4.1230,29
2010-04-14,15:10:00,4.1230,4.1270,4.1230,4.1250,17
2010-04-14,15:15:00,4.1250,4.1260,4.1230,4.1230,13
2010-04-14,15:20:00,4.1250,4.1250,4.1230,4.1230,6
2010-04-14,15:25:00,4.1210,4.1210,4.1150,4.1160,37
2010-04-14,15:30:00,4.1190,4.1190,4.1170,4.1170,14
2010-04-14,15:35:00,4.1180,4.1220,4.1160,4.1220,22
2010-04-14,15:40:00,4.1230,4.1240,4.1220,4.1240,14
2010-04-14,15:45:00,4.1250,4.1250,4.1250,4.1250,2
2010-04-14,15:50:00,4.1220,4.1220,4.1220,4.1220,2
2010-04-14,15:55:00,4.1220,4.1220,4.1220,4.1220,6
2010-04-14,16:00:00,4.1210,4.1240,4.1210,4.1220,7
2010-04-14,16:05:00,4.1250,4.1250,4.1250,4.1250,1
2010-04-14,16:10:00,4.1260,4.1290,4.1260,4.1290,5
2010-04-14,16:15:00,4.1360,4.1360,4.1350,4.1350,3
2010-04-14,16:20:00,4.1290,4.1290,4.1290,4.1290,1
2010-04-14,16:25:00,4.1280,4.1300,4.1280,4.1300,4
2010-04-14,16:30:00,4.1280,4.1280,4.1280,4.1280,7
2010-04-14,16:35:00,4.1300,4.1300,4.1260,4.1290,20
2010-04-14,16:40:00,4.1300,4.1300,4.1270,4.1270,17
2010-04-14,16:45:00,4.1300,4.1300,4.1290,4.1290,22
2010-04-14,16:50:00,4.1270,4.1280,4.1270,4.1280,6
2010-04-14,16:55:00,4.1290,4.1300,4.1290,4.1300,18
2010-04-14,17:00:00,4.1340,4.1380,4.1280,4.1310,28
2010-04-14,17:05:00,4.1350,4.1350,4.1350,4.1350,1
2010-04-14,17:10:00,4.1380,4.1410,4.1380,4.1410,8
2010-04-14,17:15:00,4.1400,4.1410,4.1400,4.1410,27
2010-04-14,17:20:00,4.1410,4.1490,4.1410,4.1490,55
2010-04-14,17:25:00,4.1490,4.1490,4.1450,4.1450,12
2010-04-14,17:30:00,4.1470,4.1480,4.1470,4.1480,3
2010-04-14,17:35:00,4.1490,4.1500,4.1490,4.1500,11
2010-04-14,17:40:00,4.1530,4.1540,4.1530,4.1540,3
2010-04-14,17:45:00,4.1510,4.1530,4.1470,4.1530,13
2010-04-14,18:05:00,4.1500,4.1520,4.1450,4.1520,10
2010-04-14,18:10:00,4.1530,4.1540,4.1520,4.1520,6
2010-04-14,18:15:00,4.1470,4.1470,4.1470,4.1470,1
2010-04-14,18:20:00,4.1490,4.1490,4.1490,4.1490,1
2010-04-14,18:25:00,4.1460,4.1480,4.1210,4.1350,37
2010-04-14,18:35:00,4.1220,4.1300,4.1220,4.1300,6
2010-04-14,18:45:00,4.1370,4.1400,4.1370,4.1380,8
2010-04-14,18:50:00,4.1450,4.1520,4.1450,4.1520,8
2010-04-14,18:55:00,4.1480,4.1550,4.1480,4.1510,32
2010-04-14,19:00:00,4.1470,4.1490,4.1470,4.1490,5
2010-04-14,19:05:00,4.1460,4.1460,4.1460,4.1460,2
2010-04-14,19:10:00,4.1460,4.1500,4.1460,4.1500,29
2010-04-14,19:15:00,4.1530,4.1540,4.1440,4.1440,6
2010-04-14,19:20:00,4.1480,4.1500,4.1430,4.1490,22
2010-04-14,19:25:00,4.1500,4.1790,4.1500,4.1790,177
2010-04-14,19:30:00,4.1740,4.1790,4.1660,4.1660,162
2010-04-14,19:35:00,4.1680,4.1680,4.1610,4.1610,37
2010-04-14,19:40:00,4.1600,4.1600,4.1490,4.1500,49
2010-04-14,19:45:00,4.1500,4.1620,4.1500,4.1620,112
2010-04-14,19:50:00,4.1620,4.1650,4.1600,4.1630,34
2010-04-14,19:55:00,4.1640,4.1800,4.1630,4.1770,130
2010-04-14,20:00:00,4.1750,4.1870,4.1720,4.1730,257
2010-04-14,20:05:00,4.1720,4.1790,4.1700,4.1720,74
2010-04-14,20:10:00,4.1700,4.1750,4.1690,4.1690,89
2010-04-14,20:15:00,4.1660,4.1810,4.1620,4.1720,305
2010-04-14,20:20:00,4.1710,4.1740,4.1590,4.1650,225
2010-04-14,20:25:00,4.1680,4.1800,4.1650,4.1770,119
2010-04-14,20:30:00,4.1790,4.1970,4.1780,4.1860,625
2010-04-14,20:35:00,4.1830,4.1850,4.1660,4.1710,415
2010-04-14,20:40:00,4.1720,4.1870,4.1710,4.1830,285
2010-04-14,20:45:00,4.1830,4.1830,4.1760,4.1790,374
2010-04-14,20:50:00,4.1800,4.2070,4.1800,4.1900,1211
2010-04-14,20:55:00,4.1900,4.1970,4.1800,4.1800,746
2010-04-14,21:00:00,4.1820,4.2030,4.1140,4.1280,4354
2010-04-14,21:05:00,4.1270,4.1660,4.1260,4.1570,1769
2010-04-14,21:10:00,4.1590,4.1600,4.1350,4.1520,1105
2010-04-14,21:15:00,4.1510,4.1570,4.1340,4.1430,1240
2010-04-14,21:20:00,4.1420,4.1490,4.1370,4.1450,576
2010-04-14,21:25:00,4.1440,4.1790,4.1440,4.1770,983
2010-04-14,21:30:00,4.1790,4.1800,4.1660,4.1660,756
2010-04-14,21:35:00,4.1660,4.1760,4.1630,4.1710,592
2010-04-14,21:40:00,4.1710,4.1820,4.1700,4.1780,765
2010-04-14,21:45:00,4.1790,4.1960,4.1770,4.1820,751
2010-04-14,21:50:00,4.1830,4.2180,4.1830,4.2040,1746
2010-04-14,21:55:00,4.2060,4.2130,4.2040,4.2120,874
2010-04-14,22:00:00,4.2120,4.2250,4.2080,4.2100,1294
2010-04-14,22:05:00,4.2100,4.2270,4.2060,4.2200,1291
2010-04-14,22:10:00,4.2200,4.2200,4.1870,4.1990,1534
2010-04-14,22:15:00,4.1960,4.2020,4.1890,4.1970,637
2010-04-14,22:20:00,4.1970,4.2110,4.1910,4.2030,916
2010-04-14,22:25:00,4.2040,4.2080,4.1870,4.1870,655
2010-04-14,22:30:00,4.1900,4.2060,4.1620,4.1680,1406
2010-04-14,22:35:00,4.1690,4.1890,4.1630,4.1770,1133
2010-04-14,22:40:00,4.1760,4.1800,4.1550,4.1620,903
2010-04-14,22:45:00,4.1630,4.1720,4.1580,4.1690,819
2010-04-14,22:50:00,4.1690,4.1780,4.1650,4.1730,467
2010-04-14,22:55:00,4.1730,4.1800,4.1720,4.1800,509
2010-04-14,23:00:00,4.1790,4.1800,4.1710,4.1760,502
2010-04-14,23:05:00,4.1750,4.1920,4.1750,4.1880,580
2010-04-14,23:10:00,4.1910,4.2060,4.1890,4.1990,1097
2010-04-14,23:15:00,4.2000,4.2040,4.1990,4.1990,352
2010-04-14,23:20:00,4.1990,4.2130,4.1990,4.2130,871
2010-04-14,23:25:00,4.2130,4.2290,4.2130,4.2250,2357
2010-04-14,23:30:00,4.2260,4.2420,4.2230,4.2290,2578
2010-04-14,23:35:00,4.2300,4.2410,4.2290,4.2410,804
2010-04-14,23:40:00,4.2400,4.2420,4.2360,4.2400,733
2010-04-14,23:45:00,4.2400,4.2430,4.2360,4.2420,1333
2010-04-14,23:50:00,4.2410,4.2510,4.2400,4.2430,1401
2010-04-14,23:55:00,4.2420,4.2500,4.2360,4.2470,1007
2010-04-15,00:00:00,4.2490,4.2510,4.2250,4.2260,1093
2010-04-15,00:05:00,4.2260,4.2450,4.2230,4.2400,634
2010-04-15,00:10:00,4.2400,4.2430,4.2380,4.2400,321
2010-04-15,00:15:00,4.2400,4.2400,4.2360,4.2390,383
2010-04-15,00:20:00,4.2380,4.2400,4.2140,4.2180,877
2010-04-15,00:25:00,4.2170,4.2290,4.2050,4.2090,1137
2010-04-15,00:30:00,4.2090,4.2250,4.2030,4.2180,976
2010-04-15,00:35:00,4.2180,4.2370,4.2150,4.2320,667
2010-04-15,00:40:00,4.2320,4.2350,4.2270,4.2320,335
2010-04-15,00:45:00,4.2330,4.2470,4.2320,4.2450,1042
2010-04-15,00:50:00,4.2470,4.2560,4.2410,4.2560,1180
2010-04-15,00:55:00,4.2570,4.2600,4.2350,4.2430,628
2010-04-15,01:00:00,4.2440,4.2480,4.2430,4.2460,436
2010-04-15,01:05:00,4.2460,4.2500,4.2450,4.2480,422
2010-04-15,01:10:00,4.2490,4.2530,4.2480,4.2490,552
2010-04-15,01:15:00,4.2510,4.2550,4.2500,4.2520,494
2010-04-15,01:20:00,4.2520,4.2690,4.2490,4.2600,1205
2010-04-15,01:25:00,4.2600,4.2620,4.2390,4.2410,554
2010-04-15,01:30:00,4.2400,4.2460,4.2380,4.2430,235
2010-04-15,01:35:00,4.2430,4.2490,4.2420,4.2420,580
2010-04-15,01:40:00,4.2430,4.2430,4.2300,4.2340,942
2010-04-15,01:45:00,4.2330,4.2350,4.2080,4.2130,1724
2010-04-15,01:50:00,4.2130,4.2230,4.2090,4.2220,437
2010-04-15,01:55:00,4.2200,4.2360,4.2180,4.2270,829
2010-04-15,02:00:00,4.2270,4.2310,4.2270,4.2280,456
2010-04-15,02:05:00,4.2280,4.2320,4.2270,4.2300,587
2010-04-15,02:10:00,4.2300,4.2380,4.2300,4.2340,385
2010-04-15,02:15:00,4.2360,4.2380,4.2120,4.2140,1020
2010-04-15,02:20:00,4.2140,4.2240,4.2060,4.2090,752
2010-04-15,02:25:00,4.2100,4.2120,4.1950,4.1990,1915
2010-04-15,02:30:00,4.2000,4.2060,4.1890,4.1890,1084
2010-04-15,02:35:00,4.1910,4.1990,4.1910,4.1990,362
2010-04-15,02:40:00,4.1940,4.1950,4.1890,4.1920,124
2010-04-15,02:45:00,4.1920,4.1960,4.1920,4.1960,66
2010-04-15,02:50:00,4.1950,4.1960,4.1920,4.1960,64
2010-04-15,02:55:00,4.1960,4.1960,4.1940,4.1950,90
2010-04-15,03:00:00,4.1950,4.1950,4.1900,4.1940,76
2010-04-15,03:05:00,4.1950,4.1950,4.1930,4.1940,32
2010-04-15,03:10:00,4.1940,4.1990,4.1900,4.1910,79
2010-04-15,03:15:00,4.1910,4.1920,4.1900,4.1920,39
2010-04-15,03:20:00,4.1920,4.1920,4.1870,4.1880,28
2010-04-15,03:25:00,4.1880,4.1910,4.1880,4.1910,29
2010-04-15,03:30:00,4.1910,4.1930,4.1900,4.1910,55
2010-04-15,03:35:00,4.1910,4.1940,4.1910,4.1940,20
2010-04-15,03:40:00,4.1930,4.1940,4.1910,4.1930,57
2010-04-15,03:45:00,4.1920,4.1930,4.1920,4.1920,19
2010-04-15,03:50:00,4.1920,4.1940,4.1910,4.1930,41
2010-04-15,03:55:00,4.1920,4.1920,4.1900,4.1900,72
2010-04-15,04:00:00,4.1910,4.1920,4.1900,4.1920,17
2010-04-15,04:05:00,4.1910,4.1910,4.1870,4.1890,43
2010-04-15,04:10:00,4.1900,4.1900,4.1880,4.1900,8
2010-04-15,04:15:00,4.1890,4.1890,4.1830,4.1860,48
2010-04-15,04:20:00,4.1870,4.1880,4.1840,4.1840,9
2010-04-15,04:25:00,4.1850,4.1900,4.1820,4.1880,12
2010-04-15,04:30:00,4.1880,4.1910,4.1880,4.1910,9
2010-04-15,04:35:00,4.1920,4.1990,4.1920,4.1990,3
2010-04-15,04:40:00,4.1930,4.1930,4.1930,4.1930,3
2010-04-15,04:45:00,4.1930,4.1930,4.1920,4.1920,3
2010-04-15,04:50:00,4.1910,4.1910,4.1910,4.1910,1
2010-04-15,04:55:00,4.1880,4.1890,4.1860,4.1890,5
2010-04-15,05:00:00,4.1890,4.1890,4.1890,4.1890,1
2010-04-15,05:05:00,4.1930,4.1930,4.1880,4.1880,3
2010-04-15,05:10:00,4.1910,4.1970,4.1860,4.1860,46
2010-04-15,05:15:00,4.1990,4.1990,4.1990,4.1990,1
2010-04-15,06:00:00,4.1850,4.1910,4.1830,4.1910,9
2010-04-15,06:10:00,4.1870,4.1870,4.1790,4.1800,22
2010-04-15,06:15:00,4.1800,4.1870,4.1790,4.1870,19
2010-04-15,06:20:00,4.1830,4.1850,4.1830,4.1830,6
2010-04-15,06:25:00,4.1850,4.1850,4.1790,4.1800,18
2010-04-15,06:30:00,4.1790,4.1810,4.1780,4.1790,7
2010-04-15,06:35:00,4.1790,4.1810,4.1790,4.1810,4
2010-04-15,07:00:00,4.1780,4.1780,4.1780,4.1780,1
2010-04-15,07:10:00,4.1870,4.1870,4.1870,4.1870,5
2010-04-15,07:25:00,4.1880,4.1920,4.1880,4.1920,4
2010-04-15,07:35:00,4.1900,4.1900,4.1900,4.1900,3
2010-04-15,07:50:00,4.1920,4.1930,4.1920,4.1920,9
2010-04-15,08:00:00,4.1870,4.1910,4.1790,4.1910,19
2010-04-15,08:15:00,4.1900,4.1960,4.1900,4.1950,18
2010-04-15,08:35:00,4.1930,4.1930,4.1930,4.1930,4
2010-04-15,08:50:00,4.1930,4.1930,4.1930,4.1930,1
2010-04-15,09:00:00,4.1940,4.1940,4.1940,4.1940,6
2010-04-15,09:25:00,4.1950,4.1950,4.1940,4.1940,3
2010-04-15,09:50:00,4.1950,4.1990,4.1900,4.1960,11
2010-04-15,10:00:00,4.1980,4.1980,4.1910,4.1910,10
2010-04-15,10:10:00,4.1900,4.1980,4.1900,4.1910,6
2010-04-15,11:40:00,4.1960,4.1960,4.1960,4.1960,1
2010-04-15,11:45:00,4.1910,4.1970,4.1910,4.1970,3
2010-04-15,12:05:00,4.1950,4.1950,4.1950,4.1950,1
2010-04-15,12:15:00,4.1950,4.1950,4.1920,4.1920,7
2010-04-15,12:30:00,4.1960,4.1980,4.1960,4.1970,16
2010-04-15,12:35:00,4.1970,4.1970,4.1970,4.1970,1
2010-04-15,12:40:00,4.1970,4.1970,4.1970,4.1970,1
2010-04-15,12:45:00,4.1980,4.1980,4.1970,4.1970,8
2010-04-15,12:50:00,4.1980,4.1980,4.1970,4.1970,2
2010-04-15,12:55:00,4.1970,4.1970,4.1950,4.1950,6
2010-04-15,13:05:00,4.1970,4.1980,4.1970,4.1980,4
2010-04-15,13:10:00,4.1970,4.1970,4.1970,4.1970,1
2010-04-15,13:15:00,4.1980,4.1980,4.1960,4.1960,3
2010-04-15,13:30:00,4.1960,4.1960,4.1960,4.1960,1
2010-04-15,13:40:00,4.1980,4.1980,4.1980,4.1980,2
2010-04-15,13:45:00,4.1970,4.1970,4.1970,4.1970,1
2010-04-15,13:50:00,4.1970,4.1970,4.1970,4.1970,1
2010-04-15,13:55:00,4.1980,4.1980,4.1980,4.1980,2
2010-04-15,14:00:00,4.1970,4.1970,4.1970,4.1970,1
2010-04-15,14:10:00,4.1940,4.1940,4.1940,4.1940,1
2010-04-15,14:15:00,4.1950,4.1950,4.1950,4.1950,1
2010-04-15,14:20:00,4.1940,4.1940,4.1940,4.1940,1
2010-04-15,14:25:00,4.1940,4.1940,4.1940,4.1940,1
2010-04-15,14:30:00,4.1940,4.1960,4.1940,4.1960,3
2010-04-15,14:35:00,4.1940,4.1940,4.1940,4.1940,1
2010-04-15,14:50:00,4.1930,4.1930,4.1920,4.1920,4
2010-04-15,15:00:00,4.1910,4.1910,4.1860,4.1880,11
2010-04-15,15:05:00,4.1880,4.1900,4.1880,4.1900,4
2010-04-15,15:10:00,4.1900,4.1900,4.1880,4.1890,13
2010-04-15,15:20:00,4.1880,4.1900,4.1880,4.1900,8
2010-04-15,15:25:00,4.1880,4.1880,4.1830,4.1840,4
2010-04-15,15:30:00,4.1820,4.1820,4.1750,4.1750,15
2010-04-15,15:35:00,4.1750,4.1800,4.1750,4.1790,7
2010-04-15,15:40:00,4.1800,4.1800,4.1800,4.1800,6
2010-04-15,15:45:00,4.1800,4.1800,4.1770,4.1770,8
2010-04-15,15:55:00,4.1770,4.1770,4.1750,4.1750,4
2010-04-15,16:00:00,4.1730,4.1730,4.1700,4.1700,6
2010-04-15,16:05:00,4.1730,4.1740,4.1710,4.1720,8
2010-04-15,16:10:00,4.1710,4.1710,4.1700,4.1700,3
2010-04-15,16:15:00,4.1700,4.1700,4.1680,4.1680,7
2010-04-15,16:20:00,4.1690,4.1720,4.1690,4.1720,3
2010-04-15,16:25:00,4.1700,4.1710,4.1690,4.1700,22
2010-04-15,16:30:00,4.1700,4.1710,4.1680,4.1680,15
2010-04-15,16:35:00,4.1680,4.1710,4.1680,4.1710,6
2010-04-15,16:40:00,4.1700,4.1700,4.1650,4.1650,11
2010-04-15,16:45:00,4.1660,4.1660,4.1650,4.1650,2
2010-04-15,16:50:00,4.1660,4.1670,4.1660,4.1670,2
2010-04-15,16:55:00,4.1670,4.1670,4.1530,4.1570,43
2010-04-15,17:00:00,4.1560,4.1610,4.1520,4.1560,28
2010-04-15,17:05:00,4.1560,4.1580,4.1500,4.1510,26
2010-04-15,17:10:00,4.1510,4.1510,4.1460,4.1500,37
2010-04-15,17:15:00,4.1510,4.1510,4.1490,4.1490,9
2010-04-15,17:20:00,4.1490,4.1490,4.1480,4.1490,4
2010-04-15,17:25:00,4.1480,4.1500,4.1480,4.1500,8
2010-04-15,17:30:00,4.1520,4.1530,4.1510,4.1510,8
2010-04-15,17:35:00,4.1520,4.1520,4.1510,4.1510,4
2010-04-15,17:40:00,4.1510,4.1510,4.1500,4.1510,11
2010-04-15,17:45:00,4.1550,4.1550,4.1550,4.1550,1
2010-04-15,17:50:00,4.1550,4.1560,4.1550,4.1550,7
2010-04-15,17:55:00,4.1530,4.1570,4.1530,4.1570,2
2010-04-15,18:00:00,4.1570,4.1570,4.1570,4.1570,1
2010-04-15,18:05:00,4.1590,4.1610,4.1540,4.1540,27
2010-04-15,18:10:00,4.1550,4.1550,4.1530,4.1550,3
2010-04-15,18:15:00,4.1550,4.1550,4.1540,4.1540,6
2010-04-15,18:20:00,4.1540,4.1540,4.1510,4.1510,4
2010-04-15,18:25:00,4.1520,4.1520,4.1480,4.1480,3
2010-04-15,18:30:00,4.1510,4.1530,4.1500,4.1510,23
2010-04-15,18:35:00,4.1560,4.1560,4.1540,4.1540,3
2010-04-15,18:40:00,4.1560,4.1560,4.1560,4.1560,10
2010-04-15,18:45:00,4.1560,4.1610,4.1560,4.1610,25
2010-04-15,18:50:00,4.1620,4.1620,4.1550,4.1570,30
2010-04-15,18:55:00,4.1550,4.1550,4.1380,4.1390,115
2010-04-15,19:00:00,4.1360,4.1400,4.1310,4.1390,86
2010-04-15,19:05:00,4.1380,4.1400,4.1360,4.1400,11
2010-04-15,19:10:00,4.1400,4.1400,4.1390,4.1400,53
2010-04-15,19:15:00,4.1400,4.1460,4.1400,4.1460,18
2010-04-15,19:20:00,4.1510,4.1590,4.1460,4.1500,34
2010-04-15,19:25:00,4.1540,4.1550,4.1530,4.1550,8
2010-04-15,19:30:00,4.1550,4.1570,4.1450,4.1550,42
2010-04-15,19:35:00,4.1550,4.1610,4.1550,4.1610,37
2010-04-15,19:40:00,4.1580,4.1580,4.1550,4.1570,16
2010-04-15,19:45:00,4.1590,4.1600,4.1550,4.1600,19
2010-04-15,19:50:00,4.1570,4.1800,4.1570,4.1630,67
2010-04-15,19:55:00,4.1670,4.1760,4.1660,4.1760,19
2010-04-15,20:00:00,4.1760,4.1860,4.1740,4.1760,71
2010-04-15,20:05:00,4.1750,4.1750,4.1600,4.1680,139
2010-04-15,20:10:00,4.1690,4.1830,4.1660,4.1830,166
2010-04-15,20:15:00,4.1820,4.1850,4.1730,4.1740,132
2010-04-15,20:20:00,4.1740,4.1790,4.1660,4.1700,81
2010-04-15,20:25:00,4.1730,4.1740,4.1630,4.1630,152
2010-04-15,20:30:00,4.1640,4.1670,4.1570,4.1580,110
2010-04-15,20:35:00,4.1590,4.1790,4.1590,4.1740,132
2010-04-15,20:40:00,4.1730,4.1940,4.1730,4.1860,267
2010-04-15,20:45:00,4.1850,4.1880,4.1660,4.1670,470
2010-04-15,20:50:00,4.1700,4.1750,4.1650,4.1700,217
2010-04-15,20:55:00,4.1700,4.1700,4.1540,4.1620,433
2010-04-15,21:00:00,4.1620,4.1770,4.1600,4.1740,878
2010-04-15,21:05:00,4.1750,4.2100,4.1730,4.1940,1630
2010-04-15,21:10:00,4.1910,4.1970,4.1760,4.1820,479
2010-04-15,21:15:00,4.1820,4.1860,4.1760,4.1780,286
2010-04-15,21:20:00,4.1800,4.1890,4.1750,4.1810,362
2010-04-15,21:25:00,4.1820,4.1890,4.1820,4.1860,355
2010-04-15,21:30:00,4.1870,4.1940,4.1850,4.1870,594
2010-04-15,21:35:00,4.1870,4.1870,4.1780,4.1840,681
2010-04-15,21:40:00,4.1840,4.1960,4.1840,4.1890,437
2010-04-15,21:45:00,4.1890,4.2030,4.1860,4.2030,309
2010-04-15,21:50:00,4.2020,4.2080,4.1940,4.1960,556
2010-04-15,21:55:00,4.1970,4.2150,4.1960,4.2090,878
2010-04-15,22:00:00,4.2090,4.2100,4.1950,4.2070,731
2010-04-15,22:05:00,4.2070,4.2110,4.2000,4.2010,793
2010-04-15,22:10:00,4.2020,4.2030,4.1960,4.1990,643
2010-04-15,22:15:00,4.1990,4.2080,4.1940,4.2070,326
2010-04-15,22:20:00,4.2060,4.2160,4.1980,4.2020,747
2010-04-15,22:25:00,4.2030,4.2140,4.2030,4.2110,671
2010-04-15,22:30:00,4.2070,4.2070,4.0800,4.1080,10907
2010-04-15,22:35:00,4.1070,4.1100,4.0610,4.0640,5930
2010-04-15,22:40:00,4.0650,4.0880,4.0630,4.0840,3083
2010-04-15,22:45:00,4.0830,4.0960,4.0640,4.0660,3588
2010-04-15,22:50:00,4.0670,4.0830,4.0590,4.0820,1907
2010-04-15,22:55:00,4.0810,4.0900,4.0760,4.0800,1077
2010-04-15,23:00:00,4.0790,4.0800,4.0540,4.0630,2305
2010-04-15,23:05:00,4.0620,4.0710,4.0560,4.0710,1451
2010-04-15,23:10:00,4.0710,4.0790,4.0580,4.0590,1086
2010-04-15,23:15:00,4.0580,4.0620,4.0340,4.0400,3150
2010-04-15,23:20:00,4.0400,4.0430,4.0150,4.0300,4191
2010-04-15,23:25:00,4.0310,4.0340,4.0260,4.0270,1449
2010-04-15,23:30:00,4.0250,4.0300,4.0180,4.0250,1059
2010-04-15,23:35:00,4.0250,4.0360,4.0240,4.0330,1030
2010-04-15,23:40:00,4.0320,4.0410,4.0270,4.0340,994
2010-04-15,23:45:00,4.0330,4.0340,4.0210,4.0210,1032
2010-04-15,23:50:00,4.0220,4.0310,4.0200,4.0280,707
2010-04-15,23:55:00,4.0270,4.0310,4.0270,4.0280,724
2010-04-16,00:00:00,4.0280,4.0300,4.0120,4.0150,1054
2010-04-16,00:05:00,4.0130,4.0240,4.0100,4.0130,1419
2010-04-16,00:10:00,4.0130,4.0250,4.0110,4.0200,1056
2010-04-16,00:15:00,4.0200,4.0290,4.0130,4.0180,610
2010-04-16,00:20:00,4.0180,4.0200,4.0020,4.0120,1431
2010-04-16,00:25:00,4.0120,4.0180,4.0080,4.0100,636
2010-04-16,00:30:00,4.0110,4.0120,3.9880,3.9970,1725
2010-04-16,00:35:00,3.9960,3.9990,3.9860,3.9920,1071
2010-04-16,00:40:00,3.9920,3.9970,3.9870,3.9930,609
2010-04-16,00:45:00,3.9930,3.9940,3.9870,3.9890,428
2010-04-16,00:50:00,3.9900,3.9910,3.9730,3.9870,1681
2010-04-16,00:55:00,3.9860,3.9890,3.9760,3.9810,643
2010-04-16,01:00:00,3.9800,3.9910,3.9800,3.9910,749
2010-04-16,01:05:00,3.9920,4.0040,3.9910,4.0040,877
2010-04-16,01:10:00,4.0040,4.0050,3.9980,4.0020,988
2010-04-16,01:15:00,4.0020,4.0040,3.9920,3.9980,689
2010-04-16,01:20:00,3.9990,3.9990,3.9870,3.9940,470
2010-04-16,01:25:00,3.9930,3.9950,3.9850,3.9930,514
2010-04-16,01:30:00,3.9930,3.9980,3.9900,3.9960,531
2010-04-16,01:35:00,3.9950,3.9950,3.9860,3.9860,353
2010-04-16,01:40:00,3.9870,3.9890,3.9850,3.9860,340
2010-04-16,01:45:00,3.9860,3.9880,3.9830,3.9830,320
2010-04-16,01:50:00,3.9830,3.9850,3.9760,3.9810,530
2010-04-16,01:55:00,3.9810,3.9920,3.9760,3.9880,618
2010-04-16,02:00:00,3.9880,3.9890,3.9720,3.9750,1153
2010-04-16,02:05:00,3.9750,3.9830,3.9740,3.9770,569
2010-04-16,02:10:00,3.9780,3.9840,3.9760,3.9810,800
2010-04-16,02:15:00,3.9810,3.9870,3.9750,3.9800,1427
2010-04-16,02:20:00,3.9790,3.9810,3.9670,3.9690,1918
2010-04-16,02:25:00,3.9690,3.9880,3.9690,3.9880,3143
2010-04-16,02:30:00,3.9860,3.9990,3.9850,3.9950,951
2010-04-16,02:35:00,3.9950,4.0030,3.9940,3.9970,471
2010-04-16,02:40:00,3.9980,4.0000,3.9930,3.9990,184
2010-04-16,02:45:00,4.0000,4.0050,3.9990,4.0020,217
2010-04-16,02:50:00,4.0030,4.0070,4.0020,4.0040,143
2010-04-16,02:55:00,4.0030,4.0070,4.0000,4.0010,140
2010-04-16,03:00:00,4.0030,4.0090,4.0030,4.0050,123
2010-04-16,03:05:00,4.0070,4.0080,4.0060,4.0060,31
2010-04-16,03:10:00,4.0060,4.0060,3.9850,3.9850,15
2010-04-16,03:15:00,4.0050,4.0110,4.0050,4.0080,172
2010-04-16,03:20:00,4.0070,4.0160,4.0070,4.0150,222
2010-04-16,03:25:00,4.0130,4.0150,4.0090,4.0130,101
2010-04-16,03:30:00,4.0140,4.0160,4.0130,4.0150,32
2010-04-16,03:35:00,4.0140,4.0170,4.0120,4.0140,51
2010-04-16,03:40:00,4.0140,4.0160,4.0110,4.0130,60
2010-04-16,03:45:00,4.0130,4.0150,4.0110,4.0150,48
2010-04-16,03:50:00,4.0130,4.0140,4.0100,4.0100,82
2010-04-16,03:55:00,4.0100,4.0150,4.0090,4.0110,105
2010-04-16,04:00:00,4.0110,4.0150,4.0110,4.0130,35
2010-04-16,04:05:00,4.0130,4.0150,4.0130,4.0150,14
2010-04-16,04:10:00,4.0130,4.0160,4.0130,4.0160,4
2010-04-16,04:15:00,4.0140,4.0180,4.0130,4.0170,76
2010-04-16,04:20:00,4.0160,4.0160,4.0150,4.0150,10
2010-04-16,04:25:00,4.0150,4.0160,4.0130,4.0140,27
2010-04-16,04:30:00,4.0130,4.0130,4.0110,4.0130,20
2010-04-16,04:35:00,4.0140,4.0190,4.0120,4.0190,54
2010-04-16,04:40:00,3.9850,4.0210,3.9850,4.0200,117
2010-04-16,04:45:00,4.0200,4.0210,4.0150,4.0190,21
2010-04-16,04:50:00,4.0160,4.0170,4.0140,4.0170,52
2010-04-16,04:55:00,4.0170,4.0250,4.0170,4.0180,53
2010-04-16,05:00:00,4.0170,4.0180,4.0130,4.0130,6
2010-04-16,05:05:00,4.0130,4.0130,4.0090,4.0090,17
2010-04-16,05:10:00,4.0100,4.0120,4.0080,4.0080,27
2010-04-16,05:20:00,3.9850,3.9850,3.9850,3.9850,1
2010-04-16,06:00:00,4.0120,4.0190,4.0120,4.0130,19
2010-04-16,06:05:00,4.0100,4.0100,4.0100,4.0100,13
2010-04-16,06:20:00,4.0160,4.0160,4.0160,4.0160,1
2010-04-16,06:30:00,4.0180,4.0180,4.0180,4.0180,3
2010-04-16,06:45:00,4.0180,4.0180,4.0180,4.0180,1
2010-04-16,06:55:00,4.0100,4.0100,4.0100,4.0100,1
2010-04-16,07:05:00,4.0100,4.0100,4.0100,4.0100,2
2010-04-16,07:20:00,4.0050,4.0100,4.0050,4.0080,12
2010-04-16,07:25:00,4.0120,4.0120,4.0120,4.0120,1
2010-04-16,07:30:00,4.0120,4.0120,4.0120,4.0120,2
2010-04-16,07:35:00,4.0170,4.0170,4.0170,4.0170,1
2010-04-16,07:45:00,4.0170,4.0170,4.0070,4.0070,21
2010-04-16,07:50:00,4.0160,4.0160,4.0150,4.0150,2
2010-04-16,08:05:00,4.0120,4.0120,4.0050,4.0050,2
2010-04-16,08:15:00,4.0070,4.0070,4.0070,4.0070,1
2010-04-16,08:25:00,4.0100,4.0200,4.0100,4.0200,14
2010-04-16,08:40:00,4.0100,4.0140,4.0100,4.0140,2
2010-04-16,08:45:00,4.0170,4.0170,4.0150,4.0150,2
2010-04-16,09:00:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-16,09:20:00,4.0220,4.0220,4.0220,4.0220,1
2010-04-16,09:25:00,4.0230,4.0230,4.0230,4.0230,1
2010-04-16,09:35:00,4.0210,4.0210,4.0210,4.0210,1
2010-04-16,09:40:00,4.0210,4.0250,4.0050,4.0050,28
2010-04-16,09:45:00,4.0150,4.0200,4.0150,4.0200,4
2010-04-16,09:50:00,4.0110,4.0110,4.0110,4.0110,2
2010-04-16,10:00:00,4.0180,4.0180,4.0180,4.0180,1
2010-04-16,10:05:00,4.0150,4.0150,4.0150,4.0150,1
2010-04-16,10:10:00,4.0130,4.0170,4.0130,4.0170,21
2010-04-16,10:15:00,4.0170,4.0220,4.0170,4.0220,8
2010-04-16,10:20:00,4.0170,4.0170,4.0170,4.0170,19
2010-04-16,10:25:00,4.0180,4.0180,4.0050,4.0050,9
2010-04-16,10:35:00,4.0060,4.0060,4.0050,4.0050,4
2010-04-16,10:40:00,4.0050,4.0050,4.0050,4.0050,5
2010-04-16,10:55:00,4.0100,4.0100,4.0100,4.0100,16
2010-04-16,11:00:00,4.0050,4.0100,4.0050,4.0070,8
2010-04-16,11:05:00,4.0180,4.0180,4.0180,4.0180,1
2010-04-16,11:10:00,4.0180,4.0190,4.0180,4.0190,11
2010-04-16,11:15:00,4.0120,4.0120,4.0120,4.0120,1
2010-04-16,11:25:00,4.0180,4.0180,4.0110,4.0110,2
2010-04-16,11:40:00,4.0150,4.0150,4.0150,4.0150,1
2010-04-16,11:50:00,4.0160,4.0160,4.0120,4.0120,2
2010-04-16,11:55:00,4.0180,4.0180,4.0100,4.0100,3
2010-04-16,12:05:00,4.0170,4.0180,4.0090,4.0090,11
2010-04-16,12:15:00,4.0120,4.0210,4.0120,4.0200,18
2010-04-16,12:20:00,4.0190,4.0200,4.0190,4.0200,26
2010-04-16,12:25:00,4.0180,4.0200,4.0180,4.0200,20
2010-04-16,12:30:00,4.0190,4.0220,4.0050,4.0080,64
2010-04-16,12:35:00,4.0080,4.0100,4.0080,4.0090,7
2010-04-16,12:40:00,4.0090,4.0150,4.0090,4.0150,12
2010-04-16,12:45:00,4.0150,4.0150,4.0150,4.0150,2
2010-04-16,12:50:00,4.0070,4.0230,4.0070,4.0230,14
2010-04-16,12:55:00,4.0170,4.0170,4.0070,4.0070,9
2010-04-16,13:00:00,4.0070,4.0070,4.0070,4.0070,1
2010-04-16,13:05:00,4.0070,4.0070,4.0070,4.0070,5
2010-04-16,13:10:00,4.0060,4.0100,4.0060,4.0100,3
2010-04-16,13:15:00,4.0080,4.0080,4.0080,4.0080,2
2010-04-16,13:25:00,4.0080,4.0100,4.0080,4.0100,16
2010-04-16,13:30:00,4.0100,4.0100,4.0100,4.0100,1
2010-04-16,13:35:00,4.0100,4.0130,4.0100,4.0130,2
2010-04-16,13:40:00,4.0130,4.0130,4.0130,4.0130,1
2010-04-16,13:50:00,4.0150,4.0180,4.0150,4.0180,2
2010-04-16,13:55:00,4.0160,4.0160,4.0120,4.0120,2
2010-04-16,14:05:00,4.0120,4.0200,4.0120,4.0200,9
2010-04-16,14:10:00,4.0150,4.0170,4.0150,4.0170,2
2010-04-16,14:25:00,4.0150,4.0160,4.0110,4.0110,8
2010-04-16,14:30:00,4.0110,4.0110,4.0110,4.0110,4
2010-04-16,14:35:00,4.0110,4.0110,4.0100,4.0100,5
2010-04-16,14:40:00,4.0110,4.0130,4.0080,4.0080,26
2010-04-16,14:45:00,4.0060,4.0060,4.0030,4.0040,34
2010-04-16,14:50:00,4.0040,4.0080,4.0040,4.0080,9
2010-04-16,14:55:00,4.0080,4.0130,4.0080,4.0130,25
2010-04-16,15:00:00,4.0100,4.0100,4.0100,4.0100,4
2010-04-16,15:05:00,4.0120,4.0150,4.0120,4.0150,4
2010-04-16,15:10:00,4.0160,4.0170,4.0130,4.0130,14
2010-04-16,15:15:00,4.0120,4.0130,4.0100,4.0100,7
2010-04-16,15:20:00,4.0100,4.0130,4.0100,4.0130,3
2010-04-16,15:25:00,4.0140,4.0200,4.0130,4.0200,18
2010-04-16,15:30:00,4.0200,4.0250,4.0200,4.0240,19
2010-04-16,15:35:00,4.0220,4.0220,4.0180,4.0200,18
2010-04-16,15:40:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-16,15:45:00,4.0220,4.0230,4.0200,4.0200,8
2010-04-16,15:50:00,4.0210,4.0340,4.0210,4.0320,44
2010-04-16,15:55:00,4.0310,4.0310,4.0210,4.0210,44
2010-04-16,16:00:00,4.0210,4.0250,4.0210,4.0220,30
2010-04-16,16:05:00,4.0230,4.0250,4.0210,4.0250,10
2010-04-16,16:10:00,4.0250,4.0290,4.0250,4.0260,15
2010-04-16,16:15:00,4.0250,4.0250,4.0180,4.0220,43
2010-04-16,16:25:00,4.0220,4.0220,4.0200,4.0200,6
2010-04-16,16:30:00,4.0200,4.0230,4.0200,4.0230,17
2010-04-16,16:35:00,4.0190,4.0190,4.0180,4.0190,5
2010-04-16,16:40:00,4.0190,4.0200,4.0190,4.0190,4
2010-04-16,16:45:00,4.0170,4.0200,4.0170,4.0190,6
2010-04-16,16:50:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-16,16:55:00,4.0190,4.0220,4.0190,4.0190,13
2010-04-16,17:00:00,4.0200,4.0220,4.0190,4.0220,9
2010-04-16,17:05:00,4.0190,4.0220,4.0180,4.0220,29
2010-04-16,17:15:00,4.0220,4.0220,4.0200,4.0200,2
2010-04-16,17:20:00,4.0190,4.0190,4.0180,4.0180,5
2010-04-16,17:30:00,4.0180,4.0180,4.0160,4.0160,13
2010-04-16,17:35:00,4.0140,4.0140,4.0140,4.0140,2
2010-04-16,17:40:00,4.0140,4.0210,4.0130,4.0180,22
2010-04-16,17:45:00,4.0180,4.0180,4.0160,4.0160,3
2010-04-16,17:50:00,4.0160,4.0160,4.0140,4.0140,9
2010-04-16,18:15:00,4.0190,4.0240,4.0180,4.0240,36
2010-04-16,18:20:00,4.0220,4.0220,4.0220,4.0220,2
2010-04-16,18:25:00,4.0230,4.0300,4.0230,4.0240,45
2010-04-16,18:30:00,4.0250,4.0250,4.0180,4.0180,32
2010-04-16,18:35:00,4.0190,4.0210,4.0190,4.0210,2
2010-04-16,18:40:00,4.0170,4.0170,4.0160,4.0160,12
2010-04-16,18:45:00,4.0160,4.0160,4.0160,4.0160,10
2010-04-16,18:50:00,4.0110,4.0110,4.0030,4.0060,94
2010-04-16,18:55:00,4.0080,4.0090,4.0080,4.0090,6
2010-04-16,19:00:00,4.0100,4.0120,4.0100,4.0120,52
2010-04-16,19:05:00,4.0110,4.0110,4.0080,4.0100,23
2010-04-16,19:10:00,4.0100,4.0100,4.0090,4.0100,26
2010-04-16,19:15:00,4.0090,4.0100,4.0080,4.0080,14
2010-04-16,19:20:00,4.0060,4.0060,4.0030,4.0050,33
2010-04-16,19:25:00,4.0050,4.0100,4.0030,4.0100,14
2010-04-16,19:30:00,4.0130,4.0140,4.0060,4.0070,17
2010-04-16,19:35:00,4.0070,4.0070,4.0000,4.0010,57
2010-04-16,19:40:00,4.0010,4.0010,3.9950,3.9950,100
2010-04-16,19:45:00,3.9960,3.9970,3.9860,3.9900,205
2010-04-16,19:50:00,3.9900,3.9960,3.9880,3.9880,61
2010-04-16,19:55:00,3.9890,3.9940,3.9880,3.9910,24
2010-04-16,20:00:00,3.9930,4.0000,3.9930,4.0000,50
2010-04-16,20:05:00,4.0000,4.0040,3.9940,4.0020,124
2010-04-16,20:10:00,4.0030,4.0180,4.0000,4.0110,198
2010-04-16,20:15:00,4.0120,4.0150,4.0000,4.0050,153
2010-04-16,20:20:00,4.0020,4.0050,3.9910,3.9920,201
2010-04-16,20:25:00,3.9920,4.0220,3.9920,4.0220,504
2010-04-16,20:30:00,4.0240,4.0470,4.0190,4.0400,627
2010-04-16,20:35:00,4.0400,4.0400,4.0200,4.0240,484
2010-04-16,20:40:00,4.0250,4.0310,4.0120,4.0120,393
2010-04-16,20:45:00,4.0140,4.0340,4.0020,4.0300,654
2010-04-16,20:50:00,4.0290,4.0330,4.0160,4.0310,403
2010-04-16,20:55:00,4.0310,4.0430,4.0250,4.0410,776
2010-04-16,21:00:00,4.0400,4.0480,4.0300,4.0300,1962
2010-04-16,21:05:00,4.0320,4.0340,4.0070,4.0100,1455
2010-04-16,21:10:00,4.0120,4.0160,3.9930,4.0000,1159
2010-04-16,21:15:00,4.0000,4.0070,3.9850,3.9860,1160
2010-04-16,21:20:00,3.9870,4.0030,3.9870,3.9980,776
2010-04-16,21:25:00,3.9980,4.0270,3.9970,4.0260,1251
2010-04-16,21:30:00,4.0260,4.0270,4.0080,4.0100,877
2010-04-16,21:35:00,4.0110,4.0360,4.0100,4.0250,1125
2010-04-16,21:40:00,4.0260,4.0280,4.0060,4.0130,868
2010-04-16,21:45:00,4.0130,4.0190,4.0110,4.0190,474
2010-04-16,21:50:00,4.0190,4.0220,4.0180,4.0180,703
2010-04-16,21:55:00,4.0190,4.0260,4.0170,4.0260,457
2010-04-16,22:00:00,4.0260,4.0420,4.0200,4.0330,1274
2010-04-16,22:05:00,4.0330,4.0370,4.0250,4.0250,427
2010-04-16,22:10:00,4.0270,4.0390,4.0240,4.0390,834
2010-04-16,22:15:00,4.0390,4.0500,4.0270,4.0400,1248
2010-04-16,22:20:00,4.0410,4.0430,4.0270,4.0410,998
2010-04-16,22:25:00,4.0400,4.0410,4.0230,4.0260,435
2010-04-16,22:30:00,4.0260,4.0390,4.0210,4.0390,856
2010-04-16,22:35:00,4.0390,4.0390,4.0180,4.0190,1105
2010-04-16,22:40:00,4.0180,4.0330,4.0150,4.0270,664
2010-04-16,22:45:00,4.0260,4.0290,4.0140,4.0150,548
2010-04-16,22:50:00,4.0160,4.0200,3.9920,3.9930,1664
2010-04-16,22:55:00,3.9940,4.0170,3.9890,4.0140,1183
2010-04-16,23:00:00,4.0130,4.0270,4.0070,4.0190,538
2010-04-16,23:05:00,4.0200,4.0270,4.0190,4.0190,614
2010-04-16,23:10:00,4.0180,4.0300,4.0110,4.0170,1087
2010-04-16,23:15:00,4.0160,4.0260,4.0090,4.0200,492
2010-04-16,23:20:00,4.0210,4.0370,4.0210,4.0320,871
2010-04-16,23:25:00,4.0330,4.0360,4.0290,4.0290,317
2010-04-16,23:30:00,4.0290,4.0400,4.0280,4.0400,335
2010-04-16,23:35:00,4.0390,4.0490,4.0390,4.0470,656
2010-04-16,23:40:00,4.0470,4.0500,4.0420,4.0460,498
2010-04-16,23:45:00,4.0460,4.0500,4.0380,4.0410,397
2010-04-16,23:50:00,4.0410,4.0530,4.0410,4.0500,626
2010-04-16,23:55:00,4.0500,4.0530,4.0410,4.0430,588
2010-04-17,00:00:00,4.0430,4.0480,4.0410,4.0470,273
2010-04-17,00:05:00,4.0460,4.0520,4.0430,4.0520,310
2010-04-17,00:10:00,4.0510,4.0620,4.0500,4.0520,814
2010-04-17,00:15:00,4.0520,4.0530,4.0370,4.0410,455
2010-04-17,00:20:00,4.0410,4.0550,4.0410,4.0450,269
2010-04-17,00:25:00,4.0460,4.0580,4.0400,4.0570,290
2010-04-17,00:30:00,4.0580,4.0610,4.0480,4.0550,345
2010-04-17,00:35:00,4.0560,4.0590,4.0470,4.0500,197
2010-04-17,00:40:00,4.0500,4.0910,4.0480,4.0820,1732
2010-04-17,00:45:00,4.0830,4.0950,4.0810,4.0920,1952
2010-04-17,00:50:00,4.0930,4.0940,4.0770,4.0890,712
2010-04-17,00:55:00,4.0880,4.0890,4.0750,4.0830,522
2010-04-17,01:00:00,4.0830,4.0850,4.0630,4.0700,1682
2010-04-17,01:05:00,4.0700,4.0780,4.0650,4.0740,648
2010-04-17,01:10:00,4.0750,4.0790,4.0660,4.0790,266
2010-04-17,01:15:00,4.0800,4.0800,4.0710,4.0750,350
2010-04-17,01:20:00,4.0730,4.0840,4.0630,4.0650,596
2010-04-17,01:25:00,4.0660,4.0750,4.0650,4.0710,286
2010-04-17,01:30:00,4.0710,4.0790,4.0670,4.0780,278
2010-04-17,01:35:00,4.0770,4.0790,4.0740,4.0790,239
2010-04-17,01:40:00,4.0800,4.0820,4.0760,4.0810,401
2010-04-17,01:45:00,4.0800,4.0820,4.0560,4.0590,472
2010-04-17,01:50:00,4.0590,4.0740,4.0580,4.0720,615
2010-04-17,01:55:00,4.0710,4.0770,4.0690,4.0760,351
2010-04-17,02:00:00,4.0760,4.0990,4.0750,4.0900,1283
2010-04-17,02:05:00,4.0900,4.0980,4.0870,4.0870,877
2010-04-17,02:10:00,4.0870,4.0900,4.0770,4.0810,445
2010-04-17,02:15:00,4.0810,4.0850,4.0730,4.0790,436
2010-04-17,02:20:00,4.0790,4.0800,4.0420,4.0520,1996
2010-04-17,02:25:00,4.0530,4.0570,4.0330,4.0470,3261
2010-04-17,02:30:00,4.0470,4.0560,4.0460,4.0490,400
2010-04-17,02:35:00,4.0490,4.0530,4.0440,4.0510,91
2010-04-17,02:40:00,4.0510,4.0530,4.0430,4.0430,198
2010-04-17,02:45:00,4.0430,4.0440,4.0340,4.0380,189
2010-04-17,02:50:00,4.0390,4.0420,4.0360,4.0420,55
2010-04-17,02:55:00,4.0420,4.0500,4.0410,4.0460,75
2010-04-17,03:00:00,4.0460,4.0490,4.0440,4.0440,31
2010-04-17,03:05:00,4.0460,4.0470,4.0390,4.0430,107
2010-04-17,03:10:00,4.0440,4.0450,4.0430,4.0450,19
2010-04-17,03:15:00,4.0430,4.0470,4.0430,4.0460,39
2010-04-17,03:20:00,4.0470,4.0480,4.0450,4.0470,21
2010-04-17,03:25:00,4.0480,4.0480,4.0470,4.0470,11
2010-04-17,03:30:00,4.0470,4.0500,4.0460,4.0490,28
2010-04-17,03:35:00,4.0480,4.0490,4.0470,4.0470,13
2010-04-17,03:40:00,4.0470,4.0510,4.0470,4.0480,52
2010-04-17,03:45:00,4.0470,4.0510,4.0460,4.0490,51
2010-04-17,03:50:00,4.0490,4.0520,4.0490,4.0490,25
2010-04-17,03:55:00,4.0510,4.0510,4.0450,4.0470,82
2010-04-17,04:00:00,4.0480,4.0480,4.0450,4.0480,42
2010-04-17,04:05:00,4.0460,4.0480,4.0440,4.0480,89
2010-04-17,04:15:00,4.0480,4.0480,4.0440,4.0440,16
2010-04-17,04:20:00,4.0460,4.0480,4.0460,4.0480,4
2010-04-17,04:25:00,4.0480,4.0490,4.0480,4.0480,5
2010-04-17,04:30:00,4.0500,4.0510,4.0480,4.0510,10
2010-04-17,04:35:00,4.0500,4.0500,4.0500,4.0500,1
2010-04-17,04:45:00,4.0520,4.0540,4.0390,4.0390,18
2010-04-17,04:50:00,4.0530,4.0580,4.0530,4.0580,38
2010-04-17,04:55:00,4.0580,4.0600,4.0570,4.0600,27
2010-04-17,05:00:00,4.0590,4.0590,4.0570,4.0580,4
2010-04-17,05:05:00,4.0560,4.0560,4.0560,4.0560,4
2010-04-17,05:10:00,4.0550,4.0560,4.0550,4.0550,8
2010-04-17,05:30:00,4.0390,4.0390,4.0390,4.0390,1
2010-04-19,06:00:00,4.0380,4.0520,4.0250,4.0520,23
2010-04-19,06:05:00,4.0460,4.0460,4.0460,4.0460,1
2010-04-19,06:10:00,4.0450,4.0520,4.0450,4.0520,2
2010-04-19,06:15:00,4.0440,4.0450,4.0420,4.0450,9
2010-04-19,06:20:00,4.0440,4.0450,4.0390,4.0390,9
2010-04-19,06:25:00,4.0400,4.0400,4.0390,4.0390,11
2010-04-19,06:30:00,4.0460,4.0500,4.0460,4.0500,3
2010-04-19,06:35:00,4.0400,4.0400,4.0400,4.0400,1
2010-04-19,06:55:00,4.0410,4.0410,4.0410,4.0410,1
2010-04-19,07:00:00,4.0460,4.0470,4.0460,4.0470,3
2010-04-19,07:05:00,4.0420,4.0420,4.0390,4.0390,3
2010-04-19,07:15:00,4.0430,4.0480,4.0430,4.0470,34
2010-04-19,07:20:00,4.0480,4.0540,4.0480,4.0520,10
2010-04-19,07:25:00,4.0530,4.0530,4.0480,4.0480,16
2010-04-19,07:30:00,4.0500,4.0500,4.0500,4.0500,1
2010-04-19,07:40:00,4.0540,4.0540,4.0540,4.0540,1
2010-04-19,07:55:00,4.0540,4.0540,4.0540,4.0540,1
2010-04-19,08:10:00,4.0540,4.0620,4.0540,4.0620,10
2010-04-19,08:25:00,4.0530,4.0530,4.0530,4.0530,1
2010-04-19,08:40:00,4.0510,4.0510,4.0430,4.0430,27
2010-04-19,08:45:00,4.0500,4.0500,4.0500,4.0500,2
2010-04-19,09:00:00,4.0440,4.0440,4.0420,4.0420,2
2010-04-19,09:10:00,4.0420,4.0420,4.0420,4.0420,1
2010-04-19,09:15:00,4.0420,4.0420,4.0420,4.0420,2
2010-04-19,09:20:00,4.0390,4.0390,4.0390,4.0390,19
2010-04-19,09:25:00,4.0390,4.0390,4.0390,4.0390,16
2010-04-19,09:35:00,4.0390,4.0390,4.0390,4.0390,1
2010-04-19,09:40:00,4.0390,4.0390,4.0390,4.0390,19
2010-04-19,09:55:00,4.0400,4.0430,4.0400,4.0430,15
2010-04-19,10:00:00,4.0390,4.0390,4.0390,4.0390,8
2010-04-19,10:15:00,4.0400,4.0400,4.0390,4.0390,10
2010-04-19,10:30:00,4.0390,4.0460,4.0390,4.0460,6
2010-04-19,10:40:00,4.0430,4.0630,4.0430,4.0570,55
2010-04-19,10:45:00,4.0580,4.0630,4.0490,4.0630,16
2010-04-19,10:50:00,4.0610,4.0610,4.0610,4.0610,1
2010-04-19,11:05:00,4.0630,4.0630,4.0630,4.0630,1
2010-04-19,11:15:00,4.0520,4.0520,4.0520,4.0520,1
2010-04-19,11:35:00,4.0510,4.0550,4.0510,4.0550,2
2010-04-19,11:45:00,4.0510,4.0510,4.0480,4.0480,2
2010-04-19,11:50:00,4.0510,4.0560,4.0510,4.0560,21
2010-04-19,11:55:00,4.0560,4.0560,4.0560,4.0560,2
2010-04-19,12:00:00,4.0530,4.0530,4.0530,4.0530,8
2010-04-19,12:10:00,4.0540,4.0540,4.0530,4.0530,2
2010-04-19,12:30:00,4.0470,4.0470,4.0420,4.0440,4
2010-04-19,12:35:00,4.0440,4.0440,4.0440,4.0440,5
2010-04-19,12:50:00,4.0420,4.0440,4.0420,4.0440,2
2010-04-19,12:55:00,4.0460,4.0460,4.0460,4.0460,3
2010-04-19,13:05:00,4.0440,4.0440,4.0430,4.0430,3
2010-04-19,13:10:00,4.0420,4.0430,4.0410,4.0430,8
2010-04-19,13:15:00,4.0410,4.0410,4.0400,4.0400,6
2010-04-19,13:20:00,4.0400,4.0420,4.0390,4.0420,6
2010-04-19,13:25:00,4.0420,4.0420,4.0420,4.0420,2
2010-04-19,13:35:00,4.0430,4.0440,4.0430,4.0440,2
2010-04-19,13:40:00,4.0440,4.0440,4.0440,4.0440,1
2010-04-19,13:45:00,4.0450,4.0450,4.0450,4.0450,1
2010-04-19,13:50:00,4.0420,4.0430,4.0420,4.0430,3
2010-04-19,14:05:00,4.0420,4.0420,4.0420,4.0420,4
2010-04-19,14:10:00,4.0420,4.0420,4.0390,4.0390,9
2010-04-19,14:15:00,4.0400,4.0400,4.0390,4.0390,3
2010-04-19,14:20:00,4.0410,4.0410,4.0410,4.0410,1
2010-04-19,14:30:00,4.0390,4.0400,4.0390,4.0400,2
2010-04-19,14:35:00,4.0390,4.0390,4.0390,4.0390,8
2010-04-19,14:40:00,4.0390,4.0390,4.0390,4.0390,2
2010-04-19,14:45:00,4.0390,4.0400,4.0390,4.0400,5
2010-04-19,14:50:00,4.0400,4.0410,4.0400,4.0410,7
2010-04-19,14:55:00,4.0410,4.0500,4.0410,4.0470,20
2010-04-19,15:00:00,4.0480,4.0500,4.0450,4.0500,19
2010-04-19,15:05:00,4.0490,4.0490,4.0450,4.0450,6
2010-04-19,15:10:00,4.0470,4.0500,4.0460,4.0480,63
2010-04-19,15:15:00,4.0490,4.0530,4.0490,4.0510,18
2010-04-19,15:20:00,4.0500,4.0520,4.0450,4.0450,24
2010-04-19,15:25:00,4.0480,4.0480,4.0480,4.0480,1
2010-04-19,15:30:00,4.0480,4.0480,4.0480,4.0480,1
2010-04-19,15:35:00,4.0480,4.0500,4.0480,4.0500,8
2010-04-19,15:40:00,4.0490,4.0490,4.0470,4.0480,5
2010-04-19,15:50:00,4.0450,4.0460,4.0410,4.0410,18
2010-04-19,15:55:00,4.0460,4.0470,4.0460,4.0470,3
2010-04-19,16:00:00,4.0480,4.0480,4.0480,4.0480,2
2010-04-19,16:05:00,4.0450,4.0450,4.0440,4.0440,7
2010-04-19,16:10:00,4.0460,4.0460,4.0400,4.0400,7
2010-04-19,16:15:00,4.0420,4.0440,4.0420,4.0440,3
2010-04-19,16:20:00,4.0420,4.0430,4.0420,4.0430,12
2010-04-19,16:25:00,4.0410,4.0410,4.0410,4.0410,1
2010-04-19,16:30:00,4.0400,4.0400,4.0390,4.0390,13
2010-04-19,16:35:00,4.0390,4.0430,4.0390,4.0430,5
2010-04-19,16:40:00,4.0430,4.0450,4.0430,4.0450,5
2010-04-19,16:45:00,4.0440,4.0490,4.0440,4.0440,11
2010-04-19,16:50:00,4.0440,4.0440,4.0430,4.0430,2
2010-04-19,16:55:00,4.0450,4.0450,4.0450,4.0450,2
2010-04-19,17:00:00,4.0420,4.0450,4.0420,4.0430,9
2010-04-19,17:05:00,4.0440,4.0440,4.0410,4.0420,18
2010-04-19,17:10:00,4.0430,4.0450,4.0420,4.0430,8
2010-04-19,17:15:00,4.0420,4.0420,4.0420,4.0420,4
2010-04-19,17:25:00,4.0450,4.0490,4.0450,4.0490,18
2010-04-19,17:30:00,4.0490,4.0630,4.0490,4.0630,80
2010-04-19,17:35:00,4.0620,4.0650,4.0620,4.0640,8
2010-04-19,17:40:00,4.0630,4.0630,4.0590,4.0600,20
2010-04-19,17:45:00,4.0620,4.0630,4.0620,4.0630,2
2010-04-19,17:50:00,4.0610,4.0660,4.0610,4.0650,58
2010-04-19,17:55:00,4.0650,4.0670,4.0640,4.0670,16
2010-04-19,18:00:00,4.0670,4.0670,4.0620,4.0620,6
2010-04-19,18:05:00,4.0660,4.0660,4.0610,4.0610,17
2010-04-19,18:10:00,4.0620,4.0630,4.0500,4.0570,52
2010-04-19,18:15:00,4.0600,4.0610,4.0570,4.0570,19
2010-04-19,18:20:00,4.0570,4.0570,4.0570,4.0570,9
2010-04-19,18:25:00,4.0570,4.0570,4.0570,4.0570,1
2010-04-19,18:30:00,4.0600,4.0600,4.0530,4.0540,10
2010-04-19,18:35:00,4.0420,4.0560,4.0420,4.0510,16
2010-04-19,18:40:00,4.0550,4.0560,4.0530,4.0530,11
2010-04-19,18:45:00,4.0570,4.0580,4.0550,4.0550,8
2010-04-19,18:50:00,4.0540,4.0550,4.0500,4.0550,16
2010-04-19,18:55:00,4.0540,4.0540,4.0450,4.0450,27
2010-04-19,19:00:00,4.0400,4.0470,4.0390,4.0390,106
2010-04-19,19:05:00,4.0400,4.0450,4.0370,4.0400,86
2010-04-19,19:10:00,4.0400,4.0400,4.0390,4.0390,33
2010-04-19,19:15:00,4.0380,4.0390,4.0340,4.0380,43
2010-04-19,19:20:00,4.0350,4.0360,4.0330,4.0330,34
2010-04-19,19:25:00,4.0350,4.0380,4.0340,4.0380,27
2010-04-19,19:30:00,4.0390,4.0550,4.0340,4.0520,94
2010-04-19,19:35:00,4.0500,4.0530,4.0430,4.0450,274
2010-04-19,19:40:00,4.0420,4.0450,4.0400,4.0450,22
2010-04-19,19:45:00,4.0480,4.0500,4.0470,4.0500,4
2010-04-19,19:50:00,4.0450,4.0470,4.0370,4.0370,22
2010-04-19,19:55:00,4.0410,4.0470,4.0410,4.0470,4
2010-04-19,20:00:00,4.0440,4.0640,4.0440,4.0640,88
2010-04-19,20:05:00,4.0630,4.0680,4.0580,4.0610,76
2010-04-19,20:10:00,4.0610,4.0770,4.0590,4.0650,185
2010-04-19,20:15:00,4.0620,4.0670,4.0480,4.0640,159
2010-04-19,20:20:00,4.0640,4.0740,4.0630,4.0720,198
2010-04-19,20:25:00,4.0720,4.0740,4.0630,4.0690,150
2010-04-19,20:30:00,4.0670,4.0730,4.0550,4.0550,183
2010-04-19,20:35:00,4.0550,4.0740,4.0540,4.0650,206
2010-04-19,20:40:00,4.0660,4.0700,4.0480,4.0600,480
2010-04-19,20:45:00,4.0600,4.0600,4.0500,4.0570,288
2010-04-19,20:50:00,4.0570,4.0630,4.0460,4.0480,680
2010-04-19,20:55:00,4.0500,4.0510,4.0270,4.0320,645
2010-04-19,21:00:00,4.0290,4.0480,4.0130,4.0430,1345
2010-04-19,21:05:00,4.0420,4.0650,4.0380,4.0530,677
2010-04-19,21:10:00,4.0530,4.0570,4.0440,4.0550,416
2010-04-19,21:15:00,4.0560,4.0650,4.0550,4.0640,768
2010-04-19,21:20:00,4.0630,4.0640,4.0310,4.0340,559
2010-04-19,21:25:00,4.0330,4.0530,4.0320,4.0350,598
2010-04-19,21:30:00,4.0360,4.0670,4.0300,4.0670,746
2010-04-19,21:35:00,4.0680,4.0760,4.0430,4.0430,854
2010-04-19,21:40:00,4.0430,4.0480,4.0310,4.0430,796
2010-04-19,21:45:00,4.0420,4.0480,4.0300,4.0380,402
2010-04-19,21:50:00,4.0370,4.0470,4.0290,4.0400,746
2010-04-19,21:55:00,4.0390,4.0420,4.0260,4.0340,675
2010-04-19,22:00:00,4.0330,4.0420,4.0280,4.0350,660
2010-04-19,22:05:00,4.0350,4.0600,4.0320,4.0520,991
2010-04-19,22:10:00,4.0520,4.0550,4.0420,4.0530,394
2010-04-19,22:15:00,4.0530,4.0550,4.0490,4.0510,193
2010-04-19,22:20:00,4.0520,4.0540,4.0330,4.0350,664
2010-04-19,22:25:00,4.0330,4.0400,4.0290,4.0350,295
2010-04-19,22:30:00,4.0360,4.0430,4.0290,4.0310,553
2010-04-19,22:35:00,4.0310,4.0340,4.0170,4.0200,927
2010-04-19,22:40:00,4.0190,4.0240,3.9930,3.9960,2707
2010-04-19,22:45:00,3.9960,4.0080,3.9810,3.9880,1654
2010-04-19,22:50:00,3.9870,3.9990,3.9770,3.9970,1443
2010-04-19,22:55:00,3.9960,4.0020,3.9890,3.9950,791
2010-04-19,23:00:00,3.9930,3.9970,3.9840,3.9870,571
2010-04-19,23:05:00,3.9870,3.9900,3.9830,3.9840,695
2010-04-19,23:10:00,3.9840,3.9860,3.9520,3.9590,3520
2010-04-19,23:15:00,3.9580,3.9670,3.9520,3.9540,1443
2010-04-19,23:20:00,3.9550,3.9560,3.9320,3.9430,3169
2010-04-19,23:25:00,3.9430,3.9460,3.9360,3.9400,1302
2010-04-19,23:30:00,3.9390,3.9550,3.9330,3.9500,1182
2010-04-19,23:35:00,3.9500,3.9570,3.9480,3.9490,569
2010-04-19,23:40:00,3.9480,3.9490,3.9380,3.9390,528
2010-04-19,23:45:00,3.9390,3.9400,3.9330,3.9390,819
2010-04-19,23:50:00,3.9390,3.9420,3.9290,3.9400,1148
2010-04-19,23:55:00,3.9390,3.9440,3.9370,3.9400,429
2010-04-20,00:00:00,3.9400,3.9400,3.9380,3.9390,448
2010-04-20,00:05:00,3.9390,3.9420,3.9230,3.9270,922
2010-04-20,00:10:00,3.9250,3.9280,3.9190,3.9210,935
2010-04-20,00:15:00,3.9200,3.9240,3.9060,3.9080,960
2010-04-20,00:20:00,3.9090,3.9130,3.9060,3.9120,599
2010-04-20,00:25:00,3.9120,3.9170,3.9070,3.9140,805
2010-04-20,00:30:00,3.9130,3.9160,3.9070,3.9130,433
2010-04-20,00:35:00,3.9130,3.9160,3.9070,3.9100,703
2010-04-20,00:40:00,3.9100,3.9170,3.9100,3.9170,423
2010-04-20,00:45:00,3.9170,3.9220,3.9160,3.9210,751
2010-04-20,00:50:00,3.9220,3.9330,3.9210,3.9310,874
2010-04-20,00:55:00,3.9300,3.9380,3.9280,3.9370,332
2010-04-20,01:00:00,3.9360,3.9360,3.9310,3.9310,185
2010-04-20,01:05:00,3.9300,3.9310,3.9240,3.9290,232
2010-04-20,01:10:00,3.9280,3.9320,3.9260,3.9300,221
2010-04-20,01:15:00,3.9310,3.9320,3.9270,3.9280,291
2010-04-20,01:20:00,3.9270,3.9350,3.9260,3.9340,641
2010-04-20,01:25:00,3.9350,3.9410,3.9290,3.9290,630
2010-04-20,01:30:00,3.9290,3.9300,3.9160,3.9230,1123
2010-04-20,01:35:00,3.9230,3.9250,3.9080,3.9080,870
2010-04-20,01:40:00,3.9080,3.9200,3.9020,3.9160,1103
2010-04-20,01:45:00,3.9160,3.9160,3.9080,3.9120,484
2010-04-20,01:50:00,3.9120,3.9150,3.9070,3.9120,955
2010-04-20,01:55:00,3.9130,3.9270,3.9130,3.9250,788
2010-04-20,02:00:00,3.9250,3.9320,3.9220,3.9250,564
2010-04-20,02:05:00,3.9260,3.9350,3.9130,3.9180,922
2010-04-20,02:10:00,3.9170,3.9340,3.9150,3.9330,997
2010-04-20,02:15:00,3.9330,3.9490,3.9310,3.9450,1249
2010-04-20,02:20:00,3.9450,3.9530,3.9370,3.9510,1259
2010-04-20,02:25:00,3.9500,3.9520,3.9410,3.9430,2396
2010-04-20,02:30:00,3.9430,3.9520,3.9410,3.9480,740
2010-04-20,02:35:00,3.9490,3.9520,3.9480,3.9490,220
2010-04-20,02:40:00,3.9500,3.9500,3.9470,3.9470,65
2010-04-20,02:45:00,3.9490,3.9520,3.9460,3.9510,141
2010-04-20,02:50:00,3.9510,3.9540,3.9510,3.9520,79
2010-04-20,02:55:00,3.9520,3.9530,3.9500,3.9520,25
2010-04-20,03:00:00,3.9520,3.9630,3.9520,3.9590,498
2010-04-20,03:05:00,3.9590,3.9610,3.9440,3.9600,80
2010-04-20,03:10:00,3.9600,3.9610,3.9590,3.9600,58
2010-04-20,03:15:00,3.9610,3.9610,3.9600,3.9600,65
2010-04-20,03:20:00,3.9610,3.9630,3.9610,3.9610,52
2010-04-20,03:25:00,3.9610,3.9620,3.9540,3.9540,102
2010-04-20,03:30:00,3.9560,3.9570,3.9550,3.9560,32
2010-04-20,03:35:00,3.9540,3.9570,3.9540,3.9570,25
2010-04-20,03:40:00,3.9550,3.9570,3.9530,3.9550,40
2010-04-20,03:45:00,3.9550,3.9550,3.9510,3.9530,41
2010-04-20,03:50:00,3.9530,3.9540,3.9500,3.9520,44
2010-04-20,03:55:00,3.9510,3.9530,3.9490,3.9530,48
2010-04-20,04:00:00,3.9530,3.9560,3.9490,3.9560,60
2010-04-20,04:05:00,3.9540,3.9600,3.9540,3.9600,83
2010-04-20,04:10:00,3.9580,3.9590,3.9570,3.9580,9
2010-04-20,04:15:00,3.9600,3.9610,3.9590,3.9590,12
2010-04-20,04:20:00,3.9590,3.9590,3.9560,3.9570,8
2010-04-20,04:25:00,3.9580,3.9600,3.9580,3.9600,52
2010-04-20,04:30:00,3.9600,3.9610,3.9570,3.9610,23
2010-04-20,04:35:00,3.9620,3.9650,3.9620,3.9650,27
2010-04-20,04:40:00,3.9620,3.9620,3.9600,3.9610,42
2010-04-20,04:45:00,3.9440,3.9610,3.9440,3.9610,17
2010-04-20,04:50:00,3.9600,3.9600,3.9580,3.9580,3
2010-04-20,04:55:00,3.9600,3.9600,3.9540,3.9550,26
2010-04-20,05:00:00,3.9560,3.9580,3.9550,3.9570,8
2010-04-20,05:05:00,3.9550,3.9570,3.9540,3.9540,6
2010-04-20,05:10:00,3.9540,3.9540,3.9530,3.9540,23
2010-04-20,05:20:00,3.9440,3.9440,3.9440,3.9440,1
2010-04-20,06:00:00,3.9580,3.9590,3.9540,3.9540,35
2010-04-20,06:05:00,3.9540,3.9540,3.9460,3.9460,22
2010-04-20,06:10:00,3.9550,3.9550,3.9500,3.9500,9
2010-04-20,06:15:00,3.9550,3.9550,3.9550,3.9550,2
2010-04-20,06:30:00,3.9540,3.9560,3.9540,3.9560,17
2010-04-20,06:35:00,3.9620,3.9640,3.9620,3.9640,2
2010-04-20,06:40:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-20,06:55:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-20,07:00:00,3.9670,3.9670,3.9570,3.9570,4
2010-04-20,07:25:00,3.9580,3.9580,3.9510,3.9510,7
2010-04-20,08:05:00,3.9520,3.9520,3.9520,3.9520,1
2010-04-20,08:20:00,3.9570,3.9570,3.9570,3.9570,1
2010-04-20,08:25:00,3.9550,3.9550,3.9550,3.9550,1
2010-04-20,08:30:00,3.9590,3.9590,3.9590,3.9590,2
2010-04-20,08:45:00,3.9560,3.9600,3.9560,3.9600,2
2010-04-20,09:20:00,3.9550,3.9550,3.9540,3.9540,2
2010-04-20,09:35:00,3.9640,3.9680,3.9640,3.9680,5
2010-04-20,09:40:00,3.9640,3.9640,3.9640,3.9640,1
2010-04-20,09:45:00,3.9670,3.9670,3.9670,3.9670,5
2010-04-20,10:00:00,3.9620,3.9620,3.9600,3.9600,2
2010-04-20,10:15:00,3.9630,3.9630,3.9630,3.9630,1
2010-04-20,10:40:00,3.9600,3.9600,3.9580,3.9580,2
2010-04-20,11:20:00,3.9530,3.9610,3.9530,3.9610,2
2010-04-20,11:25:00,3.9610,3.9610,3.9610,3.9610,1
2010-04-20,12:15:00,3.9590,3.9590,3.9590,3.9590,1
2010-04-20,12:25:00,3.9590,3.9590,3.9590,3.9590,1
2010-04-20,12:30:00,3.9560,3.9560,3.9510,3.9530,11
2010-04-20,12:35:00,3.9560,3.9560,3.9540,3.9550,3
2010-04-20,12:40:00,3.9550,3.9560,3.9550,3.9560,9
2010-04-20,12:45:00,3.9550,3.9570,3.9550,3.9570,2
2010-04-20,12:50:00,3.9560,3.9590,3.9560,3.9590,4
2010-04-20,12:55:00,3.9590,3.9590,3.9590,3.9590,1
2010-04-20,13:10:00,3.9540,3.9540,3.9540,3.9540,1
2010-04-20,13:20:00,3.9560,3.9570,3.9560,3.9570,2
2010-04-20,13:35:00,3.9550,3.9550,3.9550,3.9550,1
2010-04-20,13:40:00,3.9540,3.9600,3.9540,3.9580,3
2010-04-20,13:45:00,3.9620,3.9620,3.9600,3.9600,2
2010-04-20,13:50:00,3.9560,3.9570,3.9560,3.9570,2
2010-04-20,14:00:00,3.9540,3.9540,3.9530,3.9530,2
2010-04-20,14:05:00,3.9550,3.9600,3.9550,3.9600,12
2010-04-20,14:10:00,3.9580,3.9580,3.9560,3.9560,8
2010-04-20,14:15:00,3.9560,3.9570,3.9560,3.9570,2
2010-04-20,14:20:00,3.9540,3.9540,3.9540,3.9540,3
2010-04-20,14:25:00,3.9570,3.9570,3.9570,3.9570,1
2010-04-20,14:30:00,3.9520,3.9540,3.9520,3.9540,4
2010-04-20,14:35:00,3.9520,3.9550,3.9500,3.9510,14
2010-04-20,14:40:00,3.9530,3.9530,3.9520,3.9520,8
2010-04-20,14:45:00,3.9510,3.9540,3.9490,3.9540,20
2010-04-20,14:50:00,3.9570,3.9580,3.9540,3.9580,13
2010-04-20,15:00:00,3.9550,3.9550,3.9550,3.9550,1
2010-04-20,15:05:00,3.9540,3.9590,3.9540,3.9590,3
2010-04-20,15:10:00,3.9590,3.9590,3.9590,3.9590,2
2010-04-20,15:15:00,3.9580,3.9580,3.9560,3.9580,12
2010-04-20,15:20:00,3.9580,3.9580,3.9580,3.9580,1
2010-04-20,15:25:00,3.9580,3.9600,3.9570,3.9580,23
2010-04-20,15:30:00,3.9600,3.9600,3.9570,3.9600,18
2010-04-20,15:35:00,3.9580,3.9620,3.9570,3.9590,19
2010-04-20,15:40:00,3.9610,3.9620,3.9610,3.9620,2
2010-04-20,15:45:00,3.9610,3.9630,3.9590,3.9600,11
2010-04-20,15:50:00,3.9600,3.9620,3.9600,3.9610,6
2010-04-20,15:55:00,3.9610,3.9620,3.9580,3.9610,19
2010-04-20,16:00:00,3.9590,3.9590,3.9590,3.9590,2
2010-04-20,16:05:00,3.9600,3.9620,3.9600,3.9620,7
2010-04-20,16:10:00,3.9620,3.9620,3.9610,3.9610,17
2010-04-20,16:15:00,3.9600,3.9610,3.9600,3.9610,20
2010-04-20,16:20:00,3.9610,3.9670,3.9610,3.9670,38
2010-04-20,16:25:00,3.9660,3.9680,3.9660,3.9680,25
2010-04-20,16:30:00,3.9690,3.9690,3.9670,3.9680,10
2010-04-20,16:35:00,3.9680,3.9680,3.9640,3.9640,19
2010-04-20,16:40:00,3.9660,3.9660,3.9660,3.9660,4
2010-04-20,16:45:00,3.9680,3.9780,3.9680,3.9770,89
2010-04-20,16:50:00,3.9770,3.9770,3.9750,3.9770,9
2010-04-20,16:55:00,3.9780,3.9790,3.9760,3.9780,33
2010-04-20,17:00:00,3.9740,3.9790,3.9740,3.9740,33
2010-04-20,17:05:00,3.9720,3.9750,3.9690,3.9750,28
2010-04-20,17:10:00,3.9780,3.9790,3.9770,3.9790,6
2010-04-20,17:15:00,3.9790,3.9810,3.9780,3.9790,55
2010-04-20,17:20:00,3.9780,3.9790,3.9750,3.9770,15
2010-04-20,17:25:00,3.9790,3.9800,3.9760,3.9760,14
2010-04-20,17:30:00,3.9760,3.9780,3.9760,3.9770,4
2010-04-20,17:35:00,3.9760,3.9760,3.9740,3.9740,2
2010-04-20,17:40:00,3.9720,3.9740,3.9720,3.9730,5
2010-04-20,17:45:00,3.9730,3.9730,3.9690,3.9690,23
2010-04-20,17:50:00,3.9690,3.9710,3.9690,3.9700,11
2010-04-20,17:55:00,3.9700,3.9700,3.9670,3.9680,7
2010-04-20,18:00:00,3.9680,3.9700,3.9680,3.9690,7
2010-04-20,18:05:00,3.9680,3.9700,3.9650,3.9700,11
2010-04-20,18:10:00,3.9700,3.9700,3.9650,3.9650,8
2010-04-20,18:15:00,3.9650,3.9680,3.9650,3.9680,7
2010-04-20,18:20:00,3.9670,3.9680,3.9640,3.9660,5
2010-04-20,18:25:00,3.9650,3.9660,3.9650,3.9660,2
2010-04-20,18:30:00,3.9660,3.9700,3.9660,3.9690,8
2010-04-20,18:35:00,3.9700,3.9700,3.9610,3.9620,33
2010-04-20,18:40:00,3.9630,3.9680,3.9630,3.9670,14
2010-04-20,18:45:00,3.9670,3.9670,3.9670,3.9670,2
2010-04-20,18:50:00,3.9670,3.9690,3.9670,3.9690,11
2010-04-20,18:55:00,3.9720,3.9740,3.9720,3.9740,7
2010-04-20,19:00:00,3.9730,3.9740,3.9670,3.9700,35
2010-04-20,19:05:00,3.9690,3.9710,3.9640,3.9640,6
2010-04-20,19:10:00,3.9660,3.9680,3.9590,3.9590,20
2010-04-20,19:15:00,3.9600,3.9610,3.9520,3.9610,73
2010-04-20,19:20:00,3.9600,3.9600,3.9580,3.9580,6
2010-04-20,19:25:00,3.9610,3.9620,3.9610,3.9620,4
2010-04-20,19:30:00,3.9640,3.9730,3.9640,3.9730,35
2010-04-20,19:35:00,3.9680,3.9700,3.9550,3.9700,87
2010-04-20,19:40:00,3.9660,3.9770,3.9650,3.9650,47
2010-04-20,19:45:00,3.9650,3.9650,3.9440,3.9510,175
2010-04-20,19:50:00,3.9480,3.9480,3.9280,3.9280,209
2010-04-20,19:55:00,3.9310,3.9470,3.9310,3.9470,107
2010-04-20,20:00:00,3.9460,3.9470,3.9420,3.9460,90
2010-04-20,20:05:00,3.9460,3.9470,3.9390,3.9400,61
2010-04-20,20:10:00,3.9410,3.9410,3.9280,3.9300,215
2010-04-20,20:15:00,3.9310,3.9380,3.9180,3.9380,385
2010-04-20,20:20:00,3.9390,3.9480,3.9360,3.9470,391
2010-04-20,20:25:00,3.9480,3.9520,3.9380,3.9390,285
2010-04-20,20:30:00,3.9390,3.9410,3.9270,3.9290,182
2010-04-20,20:35:00,3.9310,3.9370,3.9220,3.9330,194
2010-04-20,20:40:00,3.9350,3.9500,3.9320,3.9450,203
2010-04-20,20:45:00,3.9460,3.9500,3.9400,3.9500,305
2010-04-20,20:50:00,3.9500,3.9550,3.9400,3.9470,333
2010-04-20,20:55:00,3.9470,3.9510,3.9340,3.9460,453
2010-04-20,21:00:00,3.9450,3.9600,3.9430,3.9550,825
2010-04-20,21:05:00,3.9530,3.9710,3.9450,3.9600,791
2010-04-20,21:10:00,3.9600,3.9610,3.9470,3.9500,521
2010-04-20,21:15:00,3.9500,3.9530,3.9340,3.9380,928
2010-04-20,21:20:00,3.9390,3.9390,3.9190,3.9300,1071
2010-04-20,21:25:00,3.9300,3.9310,3.9100,3.9150,1316
2010-04-20,21:30:00,3.9150,3.9260,3.9150,3.9220,598
2010-04-20,21:35:00,3.9200,3.9210,3.9070,3.9090,1042
2010-04-20,21:40:00,3.9100,3.9210,3.9090,3.9180,875
2010-04-20,21:45:00,3.9180,3.9220,3.9150,3.9190,619
2010-04-20,21:50:00,3.9190,3.9330,3.9180,3.9310,513
2010-04-20,21:55:00,3.9310,3.9420,3.9280,3.9400,679
2010-04-20,22:00:00,3.9400,3.9480,3.9240,3.9280,1319
2010-04-20,22:05:00,3.9280,3.9330,3.9180,3.9200,599
2010-04-20,22:10:00,3.9190,3.9320,3.9140,3.9300,612
2010-04-20,22:15:00,3.9310,3.9370,3.9220,3.9260,645
2010-04-20,22:20:00,3.9260,3.9370,3.9250,3.9370,359
2010-04-20,22:25:00,3.9370,3.9380,3.9230,3.9280,279
2010-04-20,22:30:00,3.9280,3.9280,3.9190,3.9250,425
2010-04-20,22:35:00,3.9250,3.9280,3.9050,3.9080,658
2010-04-20,22:40:00,3.9080,3.9090,3.8870,3.8900,2071
2010-04-20,22:45:00,3.8920,3.8960,3.8810,3.8860,1224
2010-04-20,22:50:00,3.8850,3.8930,3.8790,3.8860,1004
2010-04-20,22:55:00,3.8850,3.8980,3.8820,3.8970,603
2010-04-20,23:00:00,3.8970,3.9060,3.8970,3.9010,417
2010-04-20,23:05:00,3.9010,3.9010,3.8920,3.8930,409
2010-04-20,23:10:00,3.8930,3.9020,3.8910,3.9020,285
2010-04-20,23:15:00,3.9020,3.9140,3.8990,3.9000,541
2010-04-20,23:20:00,3.9000,3.9050,3.8970,3.9050,250
2010-04-20,23:25:00,3.9030,3.9030,3.8970,3.9010,182
2010-04-20,23:30:00,3.9000,3.9160,3.8990,3.9090,493
2010-04-20,23:35:00,3.9070,3.9190,3.9040,3.9170,267
2010-04-20,23:40:00,3.9150,3.9170,3.9120,3.9130,124
2010-04-20,23:45:00,3.9140,3.9260,3.9140,3.9160,493
2010-04-20,23:50:00,3.9160,3.9160,3.9070,3.9070,328
2010-04-20,23:55:00,3.9070,3.9090,3.9010,3.9060,523
2010-04-21,00:00:00,3.9070,3.9090,3.9020,3.9060,205
2010-04-21,00:05:00,3.9050,3.9230,3.9040,3.9220,430
2010-04-21,00:10:00,3.9230,3.9230,3.9170,3.9210,158
2010-04-21,00:15:00,3.9220,3.9250,3.9190,3.9200,309
2010-04-21,00:20:00,3.9180,3.9190,3.9080,3.9140,444
2010-04-21,00:25:00,3.9140,3.9140,3.9030,3.9050,357
2010-04-21,00:30:00,3.9030,3.9100,3.9020,3.9080,119
2010-04-21,00:35:00,3.9100,3.9140,3.9080,3.9110,193
2010-04-21,00:40:00,3.9110,3.9180,3.9110,3.9170,173
2010-04-21,00:45:00,3.9160,3.9220,3.9120,3.9200,147
2010-04-21,00:50:00,3.9190,3.9200,3.9150,3.9190,88
2010-04-21,00:55:00,3.9190,3.9190,3.9040,3.9070,391
2010-04-21,01:00:00,3.9080,3.9110,3.9050,3.9090,338
2010-04-21,01:05:00,3.9100,3.9110,3.9070,3.9090,68
2010-04-21,01:10:00,3.9100,3.9180,3.9100,3.9180,142
2010-04-21,01:15:00,3.9170,3.9190,3.9150,3.9170,130
2010-04-21,01:20:00,3.9170,3.9370,3.9160,3.9370,1012
2010-04-21,01:25:00,3.9370,3.9450,3.9360,3.9380,773
2010-04-21,01:30:00,3.9380,3.9380,3.9270,3.9330,324
2010-04-21,01:35:00,3.9330,3.9380,3.9320,3.9350,206
2010-04-21,01:40:00,3.9350,3.9520,3.9330,3.9510,502
2010-04-21,01:45:00,3.9500,3.9610,3.9460,3.9560,1137
2010-04-21,01:50:00,3.9550,3.9660,3.9550,3.9550,771
2010-04-21,01:55:00,3.9550,3.9660,3.9510,3.9600,485
2010-04-21,02:00:00,3.9600,3.9640,3.9530,3.9620,295
2010-04-21,02:05:00,3.9630,3.9860,3.9630,3.9720,1700
2010-04-21,02:10:00,3.9720,3.9750,3.9580,3.9650,579
2010-04-21,02:15:00,3.9650,3.9710,3.9570,3.9600,457
2010-04-21,02:20:00,3.9600,3.9700,3.9580,3.9630,580
2010-04-21,02:25:00,3.9620,3.9800,3.9620,3.9760,2464
2010-04-21,02:30:00,3.9760,3.9770,3.9720,3.9770,509
2010-04-21,02:35:00,3.9760,3.9780,3.9750,3.9780,210
2010-04-21,02:40:00,3.9780,3.9830,3.9770,3.9790,518
2010-04-21,02:45:00,3.9780,3.9820,3.9750,3.9780,265
2010-04-21,02:50:00,3.9790,3.9800,3.9780,3.9790,157
2010-04-21,02:55:00,3.9800,3.9810,3.9750,3.9750,55
2010-04-21,03:00:00,3.9790,3.9850,3.9790,3.9830,256
2010-04-21,03:05:00,3.9840,3.9930,3.9840,3.9900,317
2010-04-21,03:10:00,3.9900,3.9910,3.9870,3.9870,49
2010-04-21,03:15:00,3.9880,3.9910,3.9850,3.9890,146
2010-04-21,03:20:00,3.9880,3.9890,3.9860,3.9880,35
2010-04-21,03:25:00,3.9860,3.9870,3.9820,3.9840,98
2010-04-21,03:30:00,3.9840,3.9840,3.9810,3.9810,26
2010-04-21,03:35:00,3.9810,3.9830,3.9800,3.9800,29
2010-04-21,03:40:00,3.9800,3.9830,3.9790,3.9800,31
2010-04-21,03:45:00,3.9810,3.9820,3.9800,3.9820,16
2010-04-21,03:50:00,3.9810,3.9850,3.9810,3.9840,76
2010-04-21,03:55:00,3.9840,3.9850,3.9820,3.9820,27
2010-04-21,04:00:00,3.9820,3.9840,3.9780,3.9800,61
2010-04-21,04:05:00,3.9790,3.9810,3.9780,3.9800,16
2010-04-21,04:10:00,3.9810,3.9810,3.9750,3.9760,49
2010-04-21,04:15:00,3.9760,3.9760,3.9760,3.9760,1
2010-04-21,04:20:00,3.9770,3.9790,3.9720,3.9730,99
2010-04-21,04:25:00,3.9750,3.9760,3.9720,3.9720,14
2010-04-21,04:30:00,3.9730,3.9760,3.9730,3.9760,2
2010-04-21,04:35:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-21,04:40:00,3.9750,3.9800,3.9750,3.9800,7
2010-04-21,04:45:00,3.9820,3.9820,3.9820,3.9820,1
2010-04-21,04:50:00,3.9790,3.9800,3.9790,3.9790,9
2010-04-21,04:55:00,3.9770,3.9780,3.9700,3.9700,18
2010-04-21,05:00:00,3.9700,3.9720,3.9670,3.9670,21
2010-04-21,05:05:00,3.9710,3.9850,3.9710,3.9800,35
2010-04-21,05:10:00,3.9810,3.9810,3.9720,3.9800,3
2010-04-21,05:20:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-21,06:00:00,3.9750,3.9870,3.9750,3.9850,29
2010-04-21,06:05:00,3.9850,3.9850,3.9850,3.9850,1
2010-04-21,06:10:00,3.9860,3.9860,3.9800,3.9800,11
2010-04-21,06:15:00,3.9770,3.9770,3.9690,3.9750,11
2010-04-21,06:20:00,3.9700,3.9700,3.9700,3.9700,1
2010-04-21,06:25:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-21,06:30:00,3.9750,3.9750,3.9750,3.9750,4
2010-04-21,06:45:00,3.9710,3.9710,3.9710,3.9710,2
2010-04-21,07:40:00,3.9710,3.9710,3.9710,3.9710,1
2010-04-21,07:45:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-21,07:50:00,3.9710,3.9710,3.9710,3.9710,1
2010-04-21,08:05:00,3.9790,3.9790,3.9790,3.9790,2
2010-04-21,08:10:00,3.9790,3.9800,3.9790,3.9800,3
2010-04-21,08:20:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-21,09:05:00,3.9770,3.9770,3.9720,3.9720,2
2010-04-21,09:20:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-21,09:30:00,3.9730,3.9750,3.9730,3.9750,2
2010-04-21,09:50:00,3.9770,3.9800,3.9770,3.9790,5
2010-04-21,10:00:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-21,10:05:00,3.9750,3.9750,3.9710,3.9710,2
2010-04-21,10:10:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-21,10:40:00,3.9760,3.9760,3.9750,3.9750,14
2010-04-21,10:45:00,3.9710,3.9710,3.9700,3.9710,11
2010-04-21,10:50:00,3.9690,3.9690,3.9690,3.9690,1
2010-04-21,10:55:00,3.9690,3.9690,3.9690,3.9690,1
2010-04-21,11:30:00,3.9690,3.9720,3.9690,3.9720,6
2010-04-21,12:30:00,3.9700,3.9720,3.9700,3.9720,3
2010-04-21,12:35:00,3.9700,3.9700,3.9680,3.9700,8
2010-04-21,12:45:00,3.9690,3.9690,3.9680,3.9680,3
2010-04-21,12:50:00,3.9670,3.9670,3.9640,3.9660,13
2010-04-21,12:55:00,3.9630,3.9630,3.9630,3.9630,1
2010-04-21,13:00:00,3.9640,3.9660,3.9630,3.9630,7
2010-04-21,13:05:00,3.9620,3.9620,3.9570,3.9570,10
2010-04-21,13:10:00,3.9570,3.9620,3.9570,3.9620,7
2010-04-21,13:20:00,3.9630,3.9630,3.9630,3.9630,1
2010-04-21,13:40:00,3.9670,3.9690,3.9670,3.9690,3
2010-04-21,13:55:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-21,14:00:00,3.9680,3.9750,3.9630,3.9730,17
2010-04-21,14:25:00,3.9700,3.9720,3.9700,3.9720,4
2010-04-21,14:30:00,3.9700,3.9710,3.9690,3.9710,17
2010-04-21,14:35:00,3.9700,3.9700,3.9700,3.9700,3
2010-04-21,14:40:00,3.9700,3.9700,3.9700,3.9700,1
2010-04-21,14:55:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-21,15:00:00,3.9680,3.9690,3.9660,3.9660,7
2010-04-21,15:05:00,3.9670,3.9710,3.9670,3.9710,27
2010-04-21,15:10:00,3.9700,3.9700,3.9700,3.9700,5
2010-04-21,15:15:00,3.9700,3.9720,3.9690,3.9690,4
2010-04-21,15:20:00,3.9690,3.9700,3.9690,3.9690,4
2010-04-21,15:25:00,3.9680,3.9690,3.9680,3.9690,4
2010-04-21,15:30:00,3.9710,3.9710,3.9690,3.9700,7
2010-04-21,15:35:00,3.9690,3.9700,3.9680,3.9680,12
2010-04-21,15:40:00,3.9690,3.9690,3.9570,3.9570,29
2010-04-21,15:45:00,3.9560,3.9590,3.9540,3.9560,28
2010-04-21,15:50:00,3.9570,3.9630,3.9570,3.9580,12
2010-04-21,16:00:00,3.9620,3.9650,3.9610,3.9650,4
2010-04-21,16:05:00,3.9640,3.9640,3.9640,3.9640,1
2010-04-21,16:10:00,3.9680,3.9690,3.9680,3.9690,2
2010-04-21,16:25:00,3.9650,3.9720,3.9650,3.9720,11
2010-04-21,16:30:00,3.9670,3.9670,3.9640,3.9640,5
2010-04-21,16:45:00,3.9610,3.9610,3.9610,3.9610,3
2010-04-21,16:55:00,3.9630,3.9630,3.9630,3.9630,1
2010-04-21,17:00:00,3.9600,3.9600,3.9590,3.9590,7
2010-04-21,17:05:00,3.9590,3.9590,3.9520,3.9540,13
2010-04-21,17:10:00,3.9540,3.9560,3.9540,3.9540,9
2010-04-21,17:20:00,3.9590,3.9590,3.9570,3.9570,2
2010-04-21,17:30:00,3.9570,3.9570,3.9560,3.9560,6
2010-04-21,17:35:00,3.9530,3.9540,3.9470,3.9540,121
2010-04-21,17:40:00,3.9570,3.9600,3.9570,3.9570,8
2010-04-21,17:45:00,3.9630,3.9640,3.9630,3.9640,5
2010-04-21,18:15:00,3.9600,3.9600,3.9600,3.9600,1
2010-04-21,18:20:00,3.9560,3.9560,3.9540,3.9540,9
2010-04-21,18:30:00,3.9590,3.9600,3.9580,3.9580,4
2010-04-21,18:35:00,3.9530,3.9530,3.9510,3.9510,3
2010-04-21,18:40:00,3.9520,3.9520,3.9500,3.9500,7
2010-04-21,18:45:00,3.9510,3.9550,3.9500,3.9520,6
2010-04-21,18:50:00,3.9520,3.9570,3.9520,3.9570,8
2010-04-21,18:55:00,3.9580,3.9590,3.9580,3.9580,27
2010-04-21,19:00:00,3.9580,3.9580,3.9580,3.9580,2
2010-04-21,19:05:00,3.9580,3.9580,3.9580,3.9580,1
2010-04-21,19:10:00,3.9560,3.9560,3.9560,3.9560,1
2010-04-21,19:15:00,3.9540,3.9550,3.9530,3.9540,60
2010-04-21,19:20:00,3.9540,3.9540,3.9510,3.9520,13
2010-04-21,19:25:00,3.9530,3.9570,3.9530,3.9570,20
2010-04-21,19:30:00,3.9550,3.9600,3.9540,3.9600,17
2010-04-21,19:35:00,3.9610,3.9710,3.9600,3.9710,63
2010-04-21,19:40:00,3.9690,3.9780,3.9690,3.9720,49
2010-04-21,19:45:00,3.9700,3.9780,3.9700,3.9730,29
2010-04-21,19:50:00,3.9780,3.9920,3.9780,3.9850,96
2010-04-21,19:55:00,3.9850,3.9930,3.9810,3.9810,83
2010-04-21,20:00:00,3.9810,3.9810,3.9740,3.9770,24
2010-04-21,20:05:00,3.9750,3.9750,3.9660,3.9700,36
2010-04-21,20:10:00,3.9680,3.9690,3.9580,3.9680,97
2010-04-21,20:15:00,3.9670,3.9800,3.9660,3.9760,137
2010-04-21,20:20:00,3.9760,3.9760,3.9580,3.9600,154
2010-04-21,20:25:00,3.9600,3.9660,3.9510,3.9550,138
2010-04-21,20:30:00,3.9520,3.9590,3.9470,3.9520,345
2010-04-21,20:35:00,3.9530,3.9630,3.9520,3.9580,140
2010-04-21,20:40:00,3.9590,3.9590,3.9500,3.9500,113
2010-04-21,20:45:00,3.9510,3.9530,3.9430,3.9490,353
2010-04-21,20:50:00,3.9490,3.9710,3.9490,3.9590,391
2010-04-21,20:55:00,3.9580,3.9620,3.9550,3.9600,309
2010-04-21,21:00:00,3.9590,3.9770,3.9540,3.9700,709
2010-04-21,21:05:00,3.9680,3.9870,3.9680,3.9850,577
2010-04-21,21:10:00,3.9850,3.9890,3.9700,3.9750,594
2010-04-21,21:15:00,3.9770,3.9850,3.9760,3.9760,227
2010-04-21,21:20:00,3.9750,3.9780,3.9620,3.9670,601
2010-04-21,21:25:00,3.9650,3.9670,3.9520,3.9600,559
2010-04-21,21:30:00,3.9600,3.9740,3.9590,3.9690,776
2010-04-21,21:35:00,3.9700,3.9760,3.9680,3.9720,501
2010-04-21,21:40:00,3.9720,3.9800,3.9660,3.9680,761
2010-04-21,21:45:00,3.9670,3.9710,3.9610,3.9620,300
2010-04-21,21:50:00,3.9620,3.9630,3.9460,3.9500,1083
2010-04-21,21:55:00,3.9480,3.9550,3.9440,3.9500,531
2010-04-21,22:00:00,3.9500,3.9500,3.9330,3.9470,1508
2010-04-21,22:05:00,3.9490,3.9500,3.9400,3.9450,379
2010-04-21,22:10:00,3.9450,3.9580,3.9420,3.9580,352
2010-04-21,22:15:00,3.9580,3.9640,3.9510,3.9550,399
2010-04-21,22:20:00,3.9520,3.9620,3.9500,3.9560,373
2010-04-21,22:25:00,3.9560,3.9600,3.9470,3.9590,303
2010-04-21,22:30:00,3.9590,3.9600,3.9350,3.9490,1237
2010-04-21,22:35:00,3.9460,3.9500,3.9400,3.9440,396
2010-04-21,22:40:00,3.9440,3.9530,3.9440,3.9450,372
2010-04-21,22:45:00,3.9450,3.9590,3.9430,3.9520,525
2010-04-21,22:50:00,3.9530,3.9670,3.9530,3.9650,590
2010-04-21,22:55:00,3.9640,4.0010,3.9630,3.9890,1880
2010-04-21,23:00:00,3.9890,4.0330,3.9890,4.0220,4001
2010-04-21,23:05:00,4.0210,4.0360,4.0190,4.0280,3238
2010-04-21,23:10:00,4.0290,4.0440,4.0290,4.0340,2327
2010-04-21,23:15:00,4.0320,4.0420,4.0290,4.0330,1623
2010-04-21,23:20:00,4.0320,4.0340,4.0100,4.0180,1275
2010-04-21,23:25:00,4.0180,4.0290,4.0180,4.0270,911
2010-04-21,23:30:00,4.0270,4.0290,4.0120,4.0150,685
2010-04-21,23:35:00,4.0150,4.0200,4.0120,4.0190,464
2010-04-21,23:40:00,4.0190,4.0340,4.0180,4.0230,820
2010-04-21,23:45:00,4.0230,4.0290,4.0220,4.0240,524
2010-04-21,23:50:00,4.0240,4.0380,4.0220,4.0220,921
2010-04-21,23:55:00,4.0220,4.0330,4.0220,4.0310,575
2010-04-22,00:00:00,4.0310,4.0360,4.0280,4.0310,588
2010-04-22,00:05:00,4.0310,4.0410,4.0310,4.0360,550
2010-04-22,00:10:00,4.0370,4.0380,4.0310,4.0330,406
2010-04-22,00:15:00,4.0330,4.0350,4.0230,4.0250,615
2010-04-22,00:20:00,4.0250,4.0320,4.0240,4.0300,400
2010-04-22,00:25:00,4.0290,4.0390,4.0280,4.0350,318
2010-04-22,00:30:00,4.0370,4.0390,4.0300,4.0310,230
2010-04-22,00:35:00,4.0310,4.0340,4.0300,4.0320,190
2010-04-22,00:40:00,4.0330,4.0330,4.0160,4.0230,478
2010-04-22,00:45:00,4.0220,4.0280,4.0120,4.0220,550
2010-04-22,00:50:00,4.0200,4.0300,4.0190,4.0300,177
2010-04-22,00:55:00,4.0280,4.0330,4.0260,4.0310,216
2010-04-22,01:00:00,4.0310,4.0320,4.0240,4.0250,158
2010-04-22,01:05:00,4.0250,4.0280,4.0220,4.0230,279
2010-04-22,01:10:00,4.0230,4.0260,4.0080,4.0150,628
2010-04-22,01:15:00,4.0150,4.0200,4.0030,4.0160,522
2010-04-22,01:20:00,4.0160,4.0210,4.0030,4.0080,321
2010-04-22,01:25:00,4.0080,4.0150,4.0030,4.0140,216
2010-04-22,01:30:00,4.0120,4.0190,4.0110,4.0160,129
2010-04-22,01:35:00,4.0160,4.0160,4.0060,4.0080,263
2010-04-22,01:40:00,4.0080,4.0080,3.9890,3.9930,983
2010-04-22,01:45:00,3.9930,4.0000,3.9860,3.9990,608
2010-04-22,01:50:00,3.9990,4.0070,3.9960,4.0040,330
2010-04-22,01:55:00,4.0040,4.0070,3.9900,3.9960,382
2010-04-22,02:00:00,3.9950,3.9950,3.9750,3.9760,1039
2010-04-22,02:05:00,3.9750,3.9840,3.9730,3.9770,1001
2010-04-22,02:10:00,3.9760,3.9760,3.9590,3.9680,1410
2010-04-22,02:15:00,3.9690,3.9710,3.9540,3.9570,926
2010-04-22,02:20:00,3.9580,3.9610,3.9470,3.9550,868
2010-04-22,02:25:00,3.9550,3.9620,3.9520,3.9520,1210
2010-04-22,02:30:00,3.9520,3.9690,3.9520,3.9680,520
2010-04-22,02:35:00,3.9680,3.9690,3.9620,3.9630,168
2010-04-22,02:40:00,3.9640,3.9650,3.9590,3.9650,85
2010-04-22,02:45:00,3.9650,3.9680,3.9650,3.9670,87
2010-04-22,02:50:00,3.9660,3.9660,3.9620,3.9650,118
2010-04-22,02:55:00,3.9660,3.9680,3.9550,3.9670,45
2010-04-22,03:00:00,3.9690,3.9690,3.9640,3.9640,24
2010-04-22,03:05:00,3.9640,3.9660,3.9630,3.9660,16
2010-04-22,03:10:00,3.9660,3.9690,3.9660,3.9670,42
2010-04-22,03:15:00,3.9680,3.9700,3.9670,3.9690,56
2010-04-22,03:20:00,3.9690,3.9690,3.9660,3.9670,45
2010-04-22,03:25:00,3.9670,3.9690,3.9670,3.9680,34
2010-04-22,03:30:00,3.9690,3.9690,3.9680,3.9680,21
2010-04-22,03:35:00,3.9680,3.9680,3.9670,3.9670,30
2010-04-22,03:40:00,3.9670,3.9670,3.9660,3.9670,7
2010-04-22,03:45:00,3.9660,3.9670,3.9650,3.9670,54
2010-04-22,03:50:00,3.9650,3.9700,3.9650,3.9670,55
2010-04-22,03:55:00,3.9670,3.9690,3.9670,3.9670,58
2010-04-22,04:00:00,3.9690,3.9700,3.9670,3.9690,59
2010-04-22,04:05:00,3.9690,3.9730,3.9690,3.9720,59
2010-04-22,04:10:00,3.9720,3.9730,3.9720,3.9730,9
2010-04-22,04:15:00,3.9730,3.9760,3.9730,3.9740,36
2010-04-22,04:20:00,3.9770,3.9800,3.9770,3.9770,57
2010-04-22,04:25:00,3.9800,3.9810,3.9800,3.9810,39
2010-04-22,04:30:00,3.9820,3.9830,3.9820,3.9830,9
2010-04-22,04:35:00,3.9820,3.9840,3.9550,3.9810,6
2010-04-22,04:40:00,3.9810,3.9840,3.9810,3.9840,14
2010-04-22,04:45:00,3.9840,3.9900,3.9830,3.9890,52
2010-04-22,04:50:00,3.9890,3.9890,3.9880,3.9880,17
2010-04-22,04:55:00,3.9840,3.9890,3.9840,3.9890,12
2010-04-22,05:05:00,3.9850,3.9850,3.9840,3.9840,3
2010-04-22,05:10:00,3.9830,3.9830,3.9810,3.9810,10
2010-04-22,05:15:00,3.9550,3.9550,3.9550,3.9550,1
2010-04-22,06:00:00,3.9820,3.9910,3.9820,3.9880,39
2010-04-22,06:20:00,3.9810,3.9810,3.9810,3.9810,1
2010-04-22,07:05:00,3.9800,3.9800,3.9800,3.9800,2
2010-04-22,07:10:00,3.9750,3.9750,3.9690,3.9690,2
2010-04-22,07:15:00,3.9670,3.9670,3.9670,3.9670,4
2010-04-22,07:20:00,3.9740,3.9740,3.9740,3.9740,1
2010-04-22,07:25:00,3.9750,3.9770,3.9750,3.9760,4
2010-04-22,07:30:00,3.9830,3.9830,3.9830,3.9830,1
2010-04-22,07:40:00,3.9670,3.9670,3.9650,3.9650,2
2010-04-22,08:15:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-22,08:35:00,3.9680,3.9680,3.9680,3.9680,1
2010-04-22,08:40:00,3.9720,3.9720,3.9720,3.9720,1
2010-04-22,09:05:00,3.9730,3.9730,3.9730,3.9730,3
2010-04-22,09:15:00,3.9730,3.9730,3.9730,3.9730,3
2010-04-22,09:20:00,3.9690,3.9700,3.9640,3.9700,6
2010-04-22,09:35:00,3.9610,3.9610,3.9570,3.9570,10
2010-04-22,09:40:00,3.9560,3.9560,3.9540,3.9550,27
2010-04-22,09:45:00,3.9550,3.9550,3.9530,3.9550,60
2010-04-22,09:50:00,3.9530,3.9660,3.9480,3.9600,78
2010-04-22,10:00:00,3.9600,3.9600,3.9520,3.9520,5
2010-04-22,10:05:00,3.9550,3.9550,3.9550,3.9550,1
2010-04-22,10:10:00,3.9520,3.9520,3.9510,3.9520,6
2010-04-22,10:30:00,3.9630,3.9630,3.9630,3.9630,1
2010-04-22,10:40:00,3.9620,3.9630,3.9610,3.9630,12
2010-04-22,10:45:00,3.9650,3.9650,3.9650,3.9650,1
2010-04-22,11:45:00,3.9620,3.9620,3.9620,3.9620,1
2010-04-22,11:50:00,3.9660,3.9660,3.9660,3.9660,1
2010-04-22,12:25:00,3.9660,3.9660,3.9640,3.9640,2
2010-04-22,12:30:00,3.9660,3.9760,3.9660,3.9740,15
2010-04-22,12:35:00,3.9750,3.9770,3.9750,3.9770,3
2010-04-22,12:40:00,3.9790,3.9810,3.9790,3.9800,8
2010-04-22,12:55:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-22,13:00:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-22,13:10:00,3.9800,3.9810,3.9800,3.9810,25
2010-04-22,13:15:00,3.9800,3.9800,3.9800,3.9800,2
2010-04-22,13:20:00,3.9800,3.9800,3.9800,3.9800,1
2010-04-22,13:35:00,3.9840,3.9890,3.9840,3.9890,14
2010-04-22,13:45:00,3.9890,3.9890,3.9890,3.9890,1
2010-04-22,13:50:00,3.9880,3.9880,3.9870,3.9870,3
2010-04-22,13:55:00,3.9870,3.9880,3.9810,3.9810,7
2010-04-22,14:00:00,3.9820,3.9820,3.9700,3.9760,22
2010-04-22,14:10:00,3.9760,3.9760,3.9760,3.9760,1
2010-04-22,14:15:00,3.9770,3.9790,3.9770,3.9790,4
2010-04-22,14:25:00,3.9770,3.9770,3.9760,3.9760,2
2010-04-22,14:30:00,3.9770,3.9790,3.9760,3.9770,6
2010-04-22,14:40:00,3.9780,3.9780,3.9780,3.9780,1
2010-04-22,14:45:00,3.9800,3.9800,3.9770,3.9770,3
2010-04-22,14:50:00,3.9820,3.9820,3.9820,3.9820,1
2010-04-22,15:00:00,3.9790,3.9800,3.9790,3.9790,8
2010-04-22,15:05:00,3.9810,3.9810,3.9760,3.9760,6
2010-04-22,15:30:00,3.9790,3.9810,3.9790,3.9810,4
2010-04-22,15:40:00,3.9830,3.9840,3.9810,3.9840,6
2010-04-22,15:45:00,3.9820,3.9820,3.9800,3.9800,2
2010-04-22,15:55:00,3.9800,3.9800,3.9800,3.9800,1
2010-04-22,16:00:00,3.9810,3.9810,3.9770,3.9800,5
2010-04-22,16:05:00,3.9780,3.9810,3.9770,3.9810,6
2010-04-22,16:10:00,3.9790,3.9820,3.9790,3.9820,3
2010-04-22,16:15:00,3.9790,3.9790,3.9790,3.9790,2
2010-04-22,16:20:00,3.9820,3.9820,3.9800,3.9800,3
2010-04-22,16:25:00,3.9830,3.9840,3.9820,3.9820,8
2010-04-22,16:30:00,3.9830,3.9830,3.9830,3.9830,1
2010-04-22,16:40:00,3.9830,3.9830,3.9830,3.9830,1
2010-04-22,16:45:00,3.9830,3.9830,3.9810,3.9810,2
2010-04-22,16:50:00,3.9830,3.9840,3.9810,3.9810,5
2010-04-22,17:00:00,3.9810,3.9810,3.9770,3.9790,9
2010-04-22,17:05:00,3.9800,3.9820,3.9790,3.9820,6
2010-04-22,17:10:00,3.9790,3.9790,3.9780,3.9780,2
2010-04-22,17:15:00,3.9780,3.9780,3.9750,3.9750,10
2010-04-22,17:20:00,3.9760,3.9780,3.9740,3.9740,6
2010-04-22,17:25:00,3.9750,3.9750,3.9750,3.9750,1
2010-04-22,17:35:00,3.9750,3.9780,3.9730,3.9730,15
2010-04-22,17:40:00,3.9800,3.9800,3.9800,3.9800,2
2010-04-22,17:45:00,3.9800,3.9800,3.9780,3.9780,4
2010-04-22,17:50:00,3.9760,3.9790,3.9760,3.9790,12
2010-04-22,17:55:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-22,18:00:00,3.9780,3.9790,3.9760,3.9790,7
2010-04-22,18:05:00,3.9780,3.9780,3.9740,3.9740,17
2010-04-22,18:10:00,3.9730,3.9740,3.9690,3.9740,8
2010-04-22,18:20:00,3.9750,3.9750,3.9740,3.9740,6
2010-04-22,18:25:00,3.9730,3.9730,3.9680,3.9680,9
2010-04-22,18:30:00,3.9680,3.9720,3.9680,3.9680,6
2010-04-22,18:35:00,3.9680,3.9700,3.9680,3.9680,8
2010-04-22,18:40:00,3.9700,3.9700,3.9700,3.9700,1
2010-04-22,18:45:00,3.9700,3.9730,3.9680,3.9730,6
2010-04-22,18:50:00,3.9730,3.9900,3.9730,3.9880,25
2010-04-22,18:55:00,3.9860,3.9860,3.9820,3.9850,7
2010-04-22,19:00:00,3.9840,3.9840,3.9790,3.9790,21
2010-04-22,19:05:00,3.9770,3.9820,3.9770,3.9790,20
2010-04-22,19:10:00,3.9790,3.9790,3.9790,3.9790,1
2010-04-22,19:15:00,3.9780,3.9780,3.9710,3.9710,39
2010-04-22,19:20:00,3.9740,3.9740,3.9720,3.9720,11
2010-04-22,19:25:00,3.9740,3.9760,3.9740,3.9760,2
2010-04-22,19:30:00,3.9760,3.9760,3.9560,3.9600,94
2010-04-22,19:35:00,3.9610,3.9610,3.9570,3.9570,10
2010-04-22,19:40:00,3.9570,3.9610,3.9540,3.9610,36
2010-04-22,19:45:00,3.9620,3.9660,3.9570,3.9600,19
2010-04-22,19:55:00,3.9650,3.9670,3.9620,3.9670,23
2010-04-22,20:00:00,3.9660,3.9770,3.9660,3.9730,31
2010-04-22,20:05:00,3.9730,3.9750,3.9660,3.9660,18
2010-04-22,20:10:00,3.9650,3.9680,3.9640,3.9660,16
2010-04-22,20:15:00,3.9660,3.9660,3.9580,3.9620,213
2010-04-22,20:20:00,3.9610,3.9720,3.9610,3.9630,150
2010-04-22,20:25:00,3.9610,3.9700,3.9610,3.9670,42
2010-04-22,20:30:00,3.9660,3.9670,3.9540,3.9540,234
2010-04-22,20:35:00,3.9540,3.9670,3.9540,3.9670,105
2010-04-22,20:40:00,3.9660,3.9670,3.9540,3.9580,151
2010-04-22,20:45:00,3.9580,3.9620,3.9500,3.9540,386
2010-04-22,20:50:00,3.9530,3.9530,3.9410,3.9420,299
2010-04-22,20:55:00,3.9430,3.9500,3.9330,3.9490,331
2010-04-22,21:00:00,3.9500,3.9660,3.9480,3.9660,975
2010-04-22,21:05:00,3.9670,3.9670,3.9570,3.9610,452
2010-04-22,21:10:00,3.9600,3.9620,3.9520,3.9530,345
2010-04-22,21:15:00,3.9530,3.9530,3.9430,3.9470,647
2010-04-22,21:20:00,3.9460,3.9530,3.9460,3.9490,474
2010-04-22,21:25:00,3.9490,3.9500,3.9440,3.9500,225
2010-04-22,21:30:00,3.9500,3.9500,3.9400,3.9430,551
2010-04-22,21:35:00,3.9430,3.9440,3.9310,3.9370,703
2010-04-22,21:40:00,3.9370,3.9370,3.9300,3.9360,404
2010-04-22,21:45:00,3.9350,3.9410,3.9330,3.9400,625
2010-04-22,21:50:00,3.9400,3.9400,3.9340,3.9360,190
2010-04-22,21:55:00,3.9350,3.9390,3.9320,3.9340,335
2010-04-22,22:00:00,3.9340,3.9370,3.9300,3.9360,696
2010-04-22,22:05:00,3.9370,3.9370,3.9320,3.9350,370
2010-04-22,22:10:00,3.9340,3.9390,3.9300,3.9330,593
2010-04-22,22:15:00,3.9340,3.9450,3.9310,3.9450,1233
2010-04-22,22:20:00,3.9460,3.9510,3.9400,3.9440,537
2010-04-22,22:25:00,3.9440,4.0220,3.9420,3.9810,1568
2010-04-22,22:30:00,3.9820,4.1360,3.9820,4.1340,11682
2010-04-22,22:35:00,4.1330,4.1410,4.1010,4.1030,4858
2010-04-22,22:40:00,4.1040,4.1050,4.0930,4.1020,3124
2010-04-22,22:45:00,4.1030,4.1220,4.0990,4.1130,2576
2010-04-22,22:50:00,4.1120,4.1190,4.1080,4.1140,1620
2010-04-22,22:55:00,4.1130,4.1240,4.1130,4.1200,1393
2010-04-22,23:00:00,4.1200,4.1310,4.1190,4.1240,1945
2010-04-22,23:05:00,4.1250,4.1310,4.1240,4.1300,1026
2010-04-22,23:10:00,4.1300,4.1400,4.1270,4.1350,1214
2010-04-22,23:15:00,4.1350,4.1500,4.1340,4.1430,2514
2010-04-22,23:20:00,4.1440,4.1460,4.1310,4.1330,1816
2010-04-22,23:25:00,4.1330,4.1330,4.1220,4.1240,1044
2010-04-22,23:30:00,4.1250,4.1250,4.1120,4.1130,1360
2010-04-22,23:35:00,4.1130,4.1140,4.1030,4.1050,790
2010-04-22,23:40:00,4.1060,4.1140,4.1030,4.1080,673
2010-04-22,23:45:00,4.1090,4.1130,4.1080,4.1100,549
2010-04-22,23:50:00,4.1100,4.1140,4.1100,4.1120,337
2010-04-22,23:55:00,4.1120,4.1200,4.1100,4.1190,633
2010-04-23,00:00:00,4.1190,4.1220,4.1040,4.1190,579
2010-04-23,00:05:00,4.1180,4.1200,4.1180,4.1190,154
2010-04-23,00:10:00,4.1200,4.1240,4.1200,4.1240,282
2010-04-23,00:15:00,4.1230,4.1240,4.1070,4.1080,592
2010-04-23,00:20:00,4.1080,4.1100,4.1040,4.1070,519
2010-04-23,00:25:00,4.1090,4.1120,4.1050,4.1070,507
2010-04-23,00:30:00,4.1080,4.1120,4.1050,4.1070,503
2010-04-23,00:35:00,4.1060,4.1100,4.1010,4.1060,493
2010-04-23,00:40:00,4.1060,4.1130,4.1050,4.1120,241
2010-04-23,00:45:00,4.1110,4.1180,4.1110,4.1160,524
2010-04-23,00:50:00,4.1170,4.1190,4.1150,4.1180,172
2010-04-23,00:55:00,4.1180,4.1190,4.1160,4.1170,211
2010-04-23,01:00:00,4.1160,4.1170,4.0930,4.1030,1278
2010-04-23,01:05:00,4.1040,4.1050,4.0910,4.0920,790
2010-04-23,01:10:00,4.0920,4.0980,4.0910,4.0920,330
2010-04-23,01:15:00,4.0920,4.0980,4.0900,4.0950,255
2010-04-23,01:20:00,4.0960,4.1050,4.0910,4.1050,474
2010-04-23,01:25:00,4.1050,4.1150,4.1040,4.1120,707
2010-04-23,01:30:00,4.1120,4.1170,4.1120,4.1140,629
2010-04-23,01:35:00,4.1140,4.1140,4.1030,4.1120,503
2010-04-23,01:40:00,4.1130,4.1150,4.1080,4.1130,283
2010-04-23,01:45:00,4.1140,4.1280,4.1130,4.1270,1413
2010-04-23,01:50:00,4.1280,4.1360,4.1250,4.1350,1014
2010-04-23,01:55:00,4.1340,4.1390,4.1340,4.1350,390
2010-04-23,02:00:00,4.1360,4.1390,4.1130,4.1190,742
2010-04-23,02:05:00,4.1190,4.1350,4.1190,4.1290,757
2010-04-23,02:10:00,4.1300,4.1340,4.1170,4.1200,993
2010-04-23,02:15:00,4.1200,4.1290,4.1200,4.1250,592
2010-04-23,02:20:00,4.1260,4.1410,4.1250,4.1410,2134
2010-04-23,02:25:00,4.1410,4.1410,4.1230,4.1270,2321
2010-04-23,02:30:00,4.1270,4.1290,4.1180,4.1180,821
2010-04-23,02:35:00,4.1180,4.1200,4.1120,4.1170,167
2010-04-23,02:40:00,4.1170,4.1220,4.1150,4.1200,178
2010-04-23,02:45:00,4.1180,4.1200,4.1160,4.1170,77
2010-04-23,02:50:00,4.1170,4.1170,4.1140,4.1160,39
2010-04-23,02:55:00,4.1160,4.1160,4.1140,4.1150,27
2010-04-23,03:00:00,4.1150,4.1280,4.1140,4.1150,71
2010-04-23,03:05:00,4.1150,4.1190,4.1150,4.1170,202
2010-04-23,03:10:00,4.1170,4.1190,4.1160,4.1170,15
2010-04-23,03:15:00,4.1180,4.1210,4.1170,4.1180,121
2010-04-23,03:20:00,4.1190,4.1190,4.1160,4.1180,46
2010-04-23,03:25:00,4.1180,4.1220,4.1170,4.1190,58
2010-04-23,03:30:00,4.1190,4.1260,4.1190,4.1260,85
2010-04-23,03:35:00,4.1250,4.1280,4.1220,4.1270,97
2010-04-23,03:40:00,4.1260,4.1260,4.1230,4.1240,76
2010-04-23,03:45:00,4.1230,4.1240,4.1190,4.1210,130
2010-04-23,03:50:00,4.1220,4.1220,4.1190,4.1210,43
2010-04-23,03:55:00,4.1230,4.1250,4.1210,4.1220,63
2010-04-23,04:00:00,4.1220,4.1250,4.1150,4.1160,93
2010-04-23,04:05:00,4.1170,4.1200,4.1160,4.1160,47
2010-04-23,04:10:00,4.1180,4.1200,4.1170,4.1170,14
2010-04-23,04:15:00,4.1170,4.1170,4.1150,4.1150,39
2010-04-23,04:20:00,4.1150,4.1180,4.1130,4.1150,22
2010-04-23,04:25:00,4.1170,4.1200,4.1160,4.1160,13
2010-04-23,04:30:00,4.1190,4.1200,4.1190,4.1190,3
2010-04-23,04:35:00,4.1190,4.1240,4.1190,4.1240,33
2010-04-23,04:40:00,4.1240,4.1240,4.1170,4.1200,21
2010-04-23,04:45:00,4.1280,4.1280,4.1200,4.1200,3
2010-04-23,04:50:00,4.1160,4.1230,4.1160,4.1230,8
2010-04-23,05:00:00,4.1170,4.1170,4.1150,4.1160,24
2010-04-23,05:05:00,4.1150,4.1160,4.1050,4.1050,97
2010-04-23,05:10:00,4.1060,4.1060,4.1060,4.1060,1
2010-04-23,05:30:00,4.1280,4.1280,4.1280,4.1280,1
2010-04-23,06:05:00,4.1170,4.1170,4.1050,4.1050,3
2010-04-23,06:35:00,4.1070,4.1070,4.1050,4.1050,10
2010-04-23,06:40:00,4.1050,4.1050,4.1050,4.1050,1
2010-04-23,06:50:00,4.1090,4.1090,4.1090,4.1090,1
2010-04-23,06:55:00,4.1050,4.1050,4.1050,4.1050,2
2010-04-23,07:15:00,4.1070,4.1130,4.1070,4.1130,2
2010-04-23,07:20:00,4.1070,4.1140,4.1070,4.1140,6
2010-04-23,07:35:00,4.1150,4.1150,4.1150,4.1150,14
2010-04-23,08:00:00,4.1070,4.1070,4.1070,4.1070,3
2010-04-23,08:15:00,4.1130,4.1130,4.1130,4.1130,1
2010-04-23,08:30:00,4.1130,4.1150,4.1130,4.1150,5
2010-04-23,08:50:00,4.1130,4.1130,4.1130,4.1130,2
2010-04-23,09:00:00,4.1130,4.1130,4.1130,4.1130,2
2010-04-23,09:05:00,4.1150,4.1150,4.1150,4.1150,3
2010-04-23,09:10:00,4.1130,4.1130,4.1130,4.1130,1
2010-04-23,09:15:00,4.1130,4.1130,4.1130,4.1130,3
2010-04-23,09:20:00,4.1150,4.1150,4.1150,4.1150,12
2010-04-23,09:30:00,4.1150,4.1180,4.1150,4.1180,18
2010-04-23,09:40:00,4.1260,4.1260,4.1260,4.1260,1
2010-04-23,09:45:00,4.1180,4.1180,4.1180,4.1180,1
2010-04-23,09:55:00,4.1230,4.1230,4.1230,4.1230,1
2010-04-23,10:00:00,4.1260,4.1320,4.1210,4.1210,47
2010-04-23,10:30:00,4.1280,4.1280,4.1280,4.1280,1
2010-04-23,10:35:00,4.1310,4.1310,4.1310,4.1310,1
2010-04-23,10:45:00,4.1210,4.1210,4.1190,4.1190,3
2010-04-23,10:55:00,4.1190,4.1190,4.1190,4.1190,1
2010-04-23,11:10:00,4.1180,4.1180,4.1150,4.1150,10
2010-04-23,11:20:00,4.1150,4.1280,4.1100,4.1280,36
2010-04-23,11:30:00,4.1170,4.1210,4.1170,4.1210,2
2010-04-23,11:45:00,4.1150,4.1150,4.1150,4.1150,2
2010-04-23,12:05:00,4.1150,4.1150,4.1150,4.1150,3
2010-04-23,12:10:00,4.1130,4.1240,4.1130,4.1240,10
2010-04-23,12:30:00,4.1240,4.1280,4.1240,4.1270,8
2010-04-23,12:35:00,4.1270,4.1270,4.1270,4.1270,1
2010-04-23,12:40:00,4.1260,4.1260,4.1260,4.1260,2
2010-04-23,12:45:00,4.1240,4.1240,4.1210,4.1210,6
2010-04-23,12:50:00,4.1200,4.1200,4.1130,4.1130,8
2010-04-23,12:55:00,4.1140,4.1140,4.1140,4.1140,3
2010-04-23,13:05:00,4.1130,4.1130,4.1130,4.1130,2
2010-04-23,13:10:00,4.1130,4.1140,4.1120,4.1140,21
2010-04-23,13:25:00,4.1110,4.1110,4.1080,4.1080,3
2010-04-23,13:30:00,4.1070,4.1070,4.1000,4.1060,20
2010-04-23,13:35:00,4.1050,4.1050,4.1050,4.1050,4
2010-04-23,13:40:00,4.1080,4.1150,4.1080,4.1150,16
2010-04-23,13:45:00,4.1100,4.1110,4.1090,4.1110,3
2010-04-23,13:50:00,4.1110,4.1110,4.1110,4.1110,1
2010-04-23,13:55:00,4.1120,4.1120,4.1120,4.1120,3
2010-04-23,14:05:00,4.1140,4.1140,4.1140,4.1140,1
2010-04-23,14:35:00,4.1130,4.1180,4.1060,4.1060,12
2010-04-23,14:40:00,4.1100,4.1120,4.1100,4.1120,4
2010-04-23,14:45:00,4.1100,4.1100,4.1090,4.1090,2
2010-04-23,14:50:00,4.1150,4.1160,4.1120,4.1120,18
2010-04-23,14:55:00,4.1100,4.1100,4.1090,4.1100,5
2010-04-23,15:00:00,4.1100,4.1100,4.1030,4.1030,16
2010-04-23,15:05:00,4.1030,4.1040,4.0990,4.1020,33
2010-04-23,15:10:00,4.0980,4.0980,4.0980,4.0980,1
2010-04-23,15:15:00,4.1000,4.1060,4.0990,4.1040,19
2010-04-23,15:20:00,4.1050,4.1050,4.1030,4.1030,2
2010-04-23,15:25:00,4.1070,4.1070,4.1050,4.1050,3
2010-04-23,15:30:00,4.1050,4.1050,4.1050,4.1050,1
2010-04-23,15:35:00,4.1050,4.1050,4.1050,4.1050,1
2010-04-23,15:40:00,4.1040,4.1060,4.1040,4.1060,16
2010-04-23,15:45:00,4.1040,4.1050,4.1010,4.1050,16
2010-04-23,15:50:00,4.1010,4.1010,4.1010,4.1010,3
2010-04-23,15:55:00,4.1020,4.1030,4.1010,4.1030,13
2010-04-23,16:00:00,4.1040,4.1090,4.0980,4.1020,31
2010-04-23,16:05:00,4.1020,4.1020,4.1000,4.1000,12
2010-04-23,16:10:00,4.1000,4.1000,4.0970,4.0980,21
2010-04-23,16:15:00,4.0970,4.0980,4.0950,4.0960,20
2010-04-23,16:20:00,4.0970,4.1000,4.0950,4.1000,29
2010-04-23,16:25:00,4.1020,4.1050,4.1020,4.1030,20
2010-04-23,16:30:00,4.1030,4.1060,4.1020,4.1060,32
2010-04-23,16:40:00,4.1040,4.1040,4.1030,4.1040,19
2010-04-23,16:50:00,4.1060,4.1060,4.1050,4.1060,3
2010-04-23,16:55:00,4.1060,4.1070,4.1050,4.1070,24
2010-04-23,17:00:00,4.1080,4.1080,4.1020,4.1050,9
2010-04-23,17:05:00,4.1050,4.1050,4.1010,4.1050,20
2010-04-23,17:10:00,4.1060,4.1060,4.1060,4.1060,3
2010-04-23,17:20:00,4.1040,4.1040,4.1040,4.1040,1
2010-04-23,17:30:00,4.1050,4.1050,4.1050,4.1050,1
2010-04-23,17:35:00,4.1050,4.1050,4.1050,4.1050,1
2010-04-23,17:45:00,4.1060,4.1060,4.1020,4.1020,23
2010-04-23,18:00:00,4.1080,4.1080,4.1080,4.1080,1
2010-04-23,18:05:00,4.1060,4.1060,4.1060,4.1060,1
2010-04-23,18:10:00,4.1020,4.1030,4.1020,4.1030,2
2010-04-23,18:20:00,4.1040,4.1040,4.1040,4.1040,2
2010-04-23,18:25:00,4.1070,4.1070,4.1070,4.1070,3
2010-04-23,18:35:00,4.1080,4.1080,4.1040,4.1040,2
2010-04-23,18:45:00,4.1090,4.1110,4.1090,4.1110,4
2010-04-23,18:50:00,4.1080,4.1080,4.1060,4.1060,2
2010-04-23,18:55:00,4.1110,4.1110,4.1110,4.1110,1
2010-04-23,19:00:00,4.1100,4.1100,4.1070,4.1070,9
2010-04-23,19:05:00,4.1070,4.1070,4.1020,4.1020,8
2010-04-23,19:10:00,4.1000,4.1030,4.0970,4.1020,7
2010-04-23,19:15:00,4.1040,4.1040,4.1020,4.1040,5
2010-04-23,19:20:00,4.1040,4.1040,4.1020,4.1040,11
2010-04-23,19:25:00,4.1050,4.1130,4.1050,4.1100,22
2010-04-23,19:35:00,4.1140,4.1220,4.1120,4.1150,36
2010-04-23,19:40:00,4.1140,4.1310,4.1140,4.1260,51
2010-04-23,19:45:00,4.1280,4.1310,4.1270,4.1310,4
2010-04-23,19:50:00,4.1280,4.1280,4.1220,4.1260,11
2010-04-23,19:55:00,4.1210,4.1250,4.1190,4.1250,24
2010-04-23,20:00:00,4.1240,4.1320,4.1190,4.1270,78
2010-04-23,20:05:00,4.1260,4.1260,4.1120,4.1150,122
2010-04-23,20:10:00,4.1140,4.1230,4.1120,4.1220,150
2010-04-23,20:15:00,4.1210,4.1250,4.1180,4.1190,104
2010-04-23,20:20:00,4.1190,4.1380,4.1190,4.1320,249
2010-04-23,20:25:00,4.1330,4.1330,4.1070,4.1160,298
2010-04-23,20:30:00,4.1140,4.1150,4.1050,4.1110,202
2010-04-23,20:35:00,4.1080,4.1130,4.1020,4.1100,319
2010-04-23,20:40:00,4.1080,4.1140,4.1040,4.1060,235
2010-04-23,20:45:00,4.1070,4.1080,4.0910,4.0920,426
2010-04-23,20:50:00,4.0920,4.0920,4.0850,4.0880,439
2010-04-23,20:55:00,4.0870,4.0890,4.0770,4.0830,806
2010-04-23,21:00:00,4.0820,4.0870,4.0720,4.0720,1222
2010-04-23,21:05:00,4.0720,4.0870,4.0670,4.0850,1450
2010-04-23,21:10:00,4.0850,4.0870,4.0780,4.0850,496
2010-04-23,21:15:00,4.0850,4.0980,4.0840,4.0940,516
2010-04-23,21:20:00,4.0950,4.1130,4.0950,4.1090,1008
2010-04-23,21:25:00,4.1100,4.1120,4.0960,4.1050,583
2010-04-23,21:30:00,4.1050,4.1280,4.1050,4.1100,1059
2010-04-23,21:35:00,4.1100,4.1240,4.1070,4.1200,737
2010-04-23,21:40:00,4.1210,4.1280,4.1110,4.1110,879
2010-04-23,21:45:00,4.1110,4.1130,4.0950,4.1100,849
2010-04-23,21:50:00,4.1090,4.1250,4.1020,4.1220,551
2010-04-23,21:55:00,4.1230,4.1250,4.1170,4.1180,466
2010-04-23,22:00:00,4.1180,4.1300,4.1180,4.1250,532
2010-04-23,22:05:00,4.1250,4.1550,4.1240,4.1500,1058
2010-04-23,22:10:00,4.1480,4.1540,4.1420,4.1460,946
2010-04-23,22:15:00,4.1470,4.1500,4.1410,4.1410,707
2010-04-23,22:20:00,4.1410,4.1450,4.1390,4.1420,718
2010-04-23,22:25:00,4.1430,4.1430,4.1380,4.1390,321
2010-04-23,22:30:00,4.1400,4.1490,4.1390,4.1450,415
2010-04-23,22:35:00,4.1470,4.1530,4.1390,4.1480,821
2010-04-23,22:40:00,4.1490,4.1610,4.1490,4.1570,1217
2010-04-23,22:45:00,4.1560,4.1580,4.1500,4.1560,802
2010-04-23,22:50:00,4.1560,4.1570,4.1360,4.1430,1190
2010-04-23,22:55:00,4.1430,4.1480,4.1410,4.1430,600
2010-04-23,23:00:00,4.1430,4.1590,4.1410,4.1560,486
2010-04-23,23:05:00,4.1560,4.1810,4.1510,4.1720,2146
2010-04-23,23:10:00,4.1740,4.1870,4.1680,4.1850,953
2010-04-23,23:15:00,4.1850,4.1900,4.1820,4.1880,844
2010-04-23,23:20:00,4.1890,4.1890,4.1650,4.1680,989
2010-04-23,23:25:00,4.1690,4.1770,4.1680,4.1730,368
2010-04-23,23:30:00,4.1740,4.1750,4.1710,4.1730,521
2010-04-23,23:35:00,4.1740,4.1860,4.1740,4.1800,536
2010-04-23,23:40:00,4.1790,4.1800,4.1600,4.1690,691
2010-04-23,23:45:00,4.1720,4.1730,4.1660,4.1700,178
2010-04-23,23:50:00,4.1710,4.1790,4.1700,4.1750,322
2010-04-23,23:55:00,4.1740,4.1750,4.1710,4.1740,168
2010-04-24,00:00:00,4.1750,4.1790,4.1710,4.1780,300
2010-04-24,00:05:00,4.1770,4.1820,4.1730,4.1810,582
2010-04-24,00:10:00,4.1810,4.1900,4.1810,4.1900,452
2010-04-24,00:15:00,4.1900,4.1950,4.1830,4.1910,1005
2010-04-24,00:20:00,4.1910,4.1990,4.1910,4.1970,708
2010-04-24,00:25:00,4.1970,4.2000,4.1950,4.1990,1123
2010-04-24,00:30:00,4.1990,4.2000,4.1860,4.1920,1078
2010-04-24,00:35:00,4.1940,4.2060,4.1930,4.2040,1033
2010-04-24,00:40:00,4.2030,4.2030,4.1900,4.2000,420
2010-04-24,00:45:00,4.2010,4.2040,4.1940,4.1990,729
2010-04-24,00:50:00,4.1990,4.2010,4.1920,4.1940,338
2010-04-24,00:55:00,4.1940,4.2040,4.1940,4.1990,267
2010-04-24,01:00:00,4.2000,4.2420,4.1970,4.2300,3717
2010-04-24,01:05:00,4.2300,4.2300,4.2210,4.2210,1120
2010-04-24,01:10:00,4.2220,4.2320,4.2210,4.2260,791
2010-04-24,01:15:00,4.2260,4.2380,4.2250,4.2300,867
2010-04-24,01:20:00,4.2310,4.2530,4.2310,4.2490,1314
2010-04-24,01:25:00,4.2480,4.2690,4.2470,4.2650,2068
2010-04-24,01:30:00,4.2650,4.3220,4.2640,4.2980,4551
2010-04-24,01:35:00,4.3000,4.3080,4.2750,4.2770,2157
2010-04-24,01:40:00,4.2780,4.3000,4.2760,4.2900,1335
2010-04-24,01:45:00,4.2900,4.2980,4.2870,4.2930,782
2010-04-24,01:50:00,4.2920,4.2990,4.2850,4.2920,712
2010-04-24,01:55:00,4.2910,4.2950,4.2720,4.2800,1114
2010-04-24,02:00:00,4.2810,4.2840,4.2790,4.2830,313
2010-04-24,02:05:00,4.2830,4.2960,4.2810,4.2880,943
2010-04-24,02:10:00,4.2890,4.2910,4.2590,4.2750,1192
2010-04-24,02:15:00,4.2760,4.2850,4.2590,4.2640,1130
2010-04-24,02:20:00,4.2660,4.2810,4.2660,4.2710,929
2010-04-24,02:25:00,4.2710,4.2760,4.2410,4.2480,2378
2010-04-24,02:30:00,4.2490,4.2620,4.2460,4.2620,1182
2010-04-24,02:35:00,4.2610,4.2650,4.2580,4.2580,222
2010-04-24,02:40:00,4.2580,4.2610,4.2560,4.2610,189
2010-04-24,02:45:00,4.2590,4.2620,4.2580,4.2600,87
2010-04-24,02:50:00,4.2600,4.2660,4.2600,4.2650,149
2010-04-24,02:55:00,4.2660,4.2680,4.2570,4.2680,99
2010-04-24,03:00:00,4.2670,4.2670,4.2650,4.2670,39
2010-04-24,03:05:00,4.2660,4.2660,4.2610,4.2630,100
2010-04-24,03:10:00,4.2630,4.2660,4.2600,4.2610,92
2010-04-24,03:15:00,4.2600,4.2600,4.2590,4.2590,10
2010-04-24,03:20:00,4.2590,4.2620,4.2580,4.2600,91
2010-04-24,03:25:00,4.2610,4.2630,4.2600,4.2610,35
2010-04-24,03:30:00,4.2610,4.2660,4.2610,4.2630,117
2010-04-24,03:35:00,4.2630,4.2640,4.2630,4.2630,19
2010-04-24,03:40:00,4.2640,4.2650,4.2630,4.2640,18
2010-04-24,03:45:00,4.2630,4.2640,4.2620,4.2640,29
2010-04-24,03:50:00,4.2630,4.2640,4.2620,4.2620,58
2010-04-24,03:55:00,4.2620,4.2630,4.2620,4.2620,27
2010-04-24,04:00:00,4.2610,4.2620,4.2590,4.2610,87
2010-04-24,04:05:00,4.2620,4.2660,4.2620,4.2660,75
2010-04-24,04:10:00,4.2670,4.2760,4.2660,4.2720,114
2010-04-24,04:15:00,4.2730,4.2730,4.2640,4.2650,21
2010-04-24,04:20:00,4.2610,4.2620,4.2510,4.2520,61
2010-04-24,04:25:00,4.2550,4.2590,4.2550,4.2580,21
2010-04-24,04:30:00,4.2570,4.2570,4.2530,4.2560,10
2010-04-24,04:40:00,4.2580,4.2640,4.2570,4.2640,14
2010-04-24,04:45:00,4.2600,4.2740,4.2600,4.2660,49
2010-04-24,04:50:00,4.2660,4.2660,4.2640,4.2640,2
2010-04-24,04:55:00,4.2680,4.2680,4.2640,4.2640,3
2010-04-24,05:00:00,4.2650,4.2710,4.2650,4.2710,8
2010-04-24,05:05:00,4.2650,4.2700,4.2650,4.2700,4
2010-04-24,05:10:00,4.2720,4.2730,4.2620,4.2620,33
2010-04-24,05:25:00,4.2570,4.2570,4.2570,4.2570,1
2010-04-26,06:00:00,4.2900,4.2940,4.2720,4.2840,42
2010-04-26,06:05:00,4.2820,4.2880,4.2820,4.2850,9
2010-04-26,06:10:00,4.2850,4.2850,4.2820,4.2850,9
2010-04-26,06:15:00,4.2900,4.2970,4.2900,4.2970,16
2010-04-26,06:20:00,4.2970,4.2990,4.2970,4.2970,19
2010-04-26,06:25:00,4.2980,4.2980,4.2910,4.2910,17
2010-04-26,06:35:00,4.2910,4.2910,4.2910,4.2910,1
2010-04-26,06:40:00,4.2970,4.2970,4.2970,4.2970,3
2010-04-26,06:45:00,4.2970,4.2980,4.2970,4.2980,2
2010-04-26,06:50:00,4.2970,4.2990,4.2950,4.2950,9
2010-04-26,06:55:00,4.2960,4.2960,4.2950,4.2950,2
2010-04-26,07:00:00,4.2980,4.2990,4.2980,4.2990,5
2010-04-26,07:05:00,4.2990,4.3000,4.2990,4.2990,27
2010-04-26,07:10:00,4.3000,4.3000,4.2940,4.2940,5
2010-04-26,07:15:00,4.2940,4.3030,4.2940,4.3030,12
2010-04-26,07:20:00,4.3000,4.3010,4.2980,4.3000,5
2010-04-26,07:30:00,4.3010,4.3040,4.3010,4.3010,29
2010-04-26,07:35:00,4.2940,4.2940,4.2940,4.2940,1
2010-04-26,07:40:00,4.2940,4.2940,4.2940,4.2940,2
2010-04-26,07:50:00,4.2960,4.2960,4.2920,4.2960,30
2010-04-26,07:55:00,4.2980,4.3000,4.2960,4.2980,29
2010-04-26,08:00:00,4.2990,4.2990,4.2990,4.2990,2
2010-04-26,08:05:00,4.3000,4.3010,4.2990,4.2990,16
2010-04-26,08:10:00,4.2980,4.2980,4.2960,4.2980,6
2010-04-26,08:15:00,4.2990,4.3090,4.2990,4.3090,36
2010-04-26,08:20:00,4.3050,4.3100,4.3050,4.3090,39
2010-04-26,08:25:00,4.3070,4.3100,4.3070,4.3100,16
2010-04-26,08:30:00,4.3100,4.3110,4.3100,4.3100,10
2010-04-26,08:35:00,4.3050,4.3070,4.2980,4.3000,24
2010-04-26,08:40:00,4.3010,4.3010,4.3000,4.3000,3
2010-04-26,08:50:00,4.3020,4.3020,4.2930,4.2930,14
2010-04-26,08:55:00,4.2920,4.3040,4.2920,4.3010,12
2010-04-26,09:00:00,4.2980,4.2990,4.2980,4.2990,5
2010-04-26,09:10:00,4.2980,4.2980,4.2960,4.2960,4
2010-04-26,09:15:00,4.2940,4.2940,4.2940,4.2940,4
2010-04-26,09:20:00,4.2960,4.2980,4.2960,4.2970,4
2010-04-26,09:25:00,4.2990,4.3000,4.2990,4.3000,12
2010-04-26,09:35:00,4.2970,4.2970,4.2970,4.2970,1
2010-04-26,09:40:00,4.2970,4.2970,4.2950,4.2950,2
2010-04-26,09:45:00,4.2970,4.2970,4.2970,4.2970,1
2010-04-26,09:50:00,4.2970,4.3000,4.2970,4.3000,9
2010-04-26,09:55:00,4.3000,4.3000,4.2990,4.3000,26
2010-04-26,10:05:00,4.3000,4.3000,4.3000,4.3000,1
2010-04-26,10:15:00,4.2980,4.2980,4.2980,4.2980,2
2010-04-26,10:20:00,4.3010,4.3010,4.3010,4.3010,1
2010-04-26,10:30:00,4.3040,4.3040,4.3040,4.3040,2
2010-04-26,10:35:00,4.3050,4.3120,4.3050,4.3120,33
2010-04-26,10:40:00,4.3100,4.3100,4.3100,4.3100,10
2010-04-26,10:45:00,4.3120,4.3120,4.3100,4.3100,7
2010-04-26,10:50:00,4.3100,4.3120,4.3100,4.3100,22
2010-04-26,10:55:00,4.3110,4.3110,4.3100,4.3100,10
2010-04-26,11:00:00,4.3100,4.3130,4.3100,4.3130,3
2010-04-26,11:05:00,4.3100,4.3100,4.3100,4.3100,16
2010-04-26,11:10:00,4.3100,4.3100,4.3100,4.3100,10
2010-04-26,11:25:00,4.3100,4.3110,4.3100,4.3110,6
2010-04-26,11:40:00,4.3100,4.3120,4.3090,4.3090,8
2010-04-26,11:50:00,4.3110,4.3120,4.3110,4.3120,3
2010-04-26,11:55:00,4.3130,4.3130,4.3130,4.3130,1
2010-04-26,12:15:00,4.3080,4.3080,4.3080,4.3080,3
2010-04-26,12:20:00,4.3070,4.3070,4.3070,4.3070,1
2010-04-26,12:30:00,4.3060,4.3100,4.3050,4.3100,5
2010-04-26,12:35:00,4.3080,4.3110,4.3060,4.3060,14
2010-04-26,12:40:00,4.3070,4.3070,4.3050,4.3050,4
2010-04-26,12:45:00,4.3060,4.3070,4.3050,4.3070,4
2010-04-26,12:50:00,4.3080,4.3080,4.3080,4.3080,1
2010-04-26,12:55:00,4.3090,4.3090,4.3080,4.3080,2
2010-04-26,13:00:00,4.3080,4.3080,4.3070,4.3070,2
2010-04-26,13:05:00,4.3090,4.3090,4.3090,4.3090,4
2010-04-26,13:10:00,4.3070,4.3070,4.3040,4.3040,9
2010-04-26,13:15:00,4.3040,4.3040,4.3020,4.3030,6
2010-04-26,13:25:00,4.3030,4.3030,4.3030,4.3030,2
2010-04-26,13:30:00,4.3030,4.3030,4.3030,4.3030,3
2010-04-26,13:40:00,4.3050,4.3050,4.3040,4.3040,2
2010-04-26,13:45:00,4.3040,4.3040,4.3040,4.3040,3
2010-04-26,13:50:00,4.3040,4.3060,4.3010,4.3060,11
2010-04-26,13:55:00,4.3030,4.3040,4.3030,4.3040,2
2010-04-26,14:00:00,4.3030,4.3050,4.3030,4.3050,2
2010-04-26,14:10:00,4.3020,4.3050,4.3020,4.3050,5
2010-04-26,14:15:00,4.3030,4.3070,4.3030,4.3030,5
2010-04-26,14:20:00,4.3020,4.3020,4.3020,4.3020,1
2010-04-26,14:25:00,4.3030,4.3030,4.3030,4.3030,1
2010-04-26,14:35:00,4.3040,4.3040,4.3040,4.3040,3
2010-04-26,14:55:00,4.3040,4.3040,4.3040,4.3040,1
2010-04-26,15:00:00,4.3030,4.3070,4.3010,4.3070,12
2010-04-26,15:05:00,4.3040,4.3040,4.3040,4.3040,4
2010-04-26,15:10:00,4.3030,4.3080,4.3030,4.3070,9
2010-04-26,15:15:00,4.3080,4.3120,4.3080,4.3120,6
2010-04-26,15:20:00,4.3130,4.3130,4.3110,4.3120,3
2010-04-26,15:25:00,4.3120,4.3120,4.3020,4.3020,13
2010-04-26,15:30:00,4.3040,4.3040,4.3010,4.3030,33
2010-04-26,15:40:00,4.3040,4.3050,4.3040,4.3050,13
2010-04-26,15:45:00,4.3070,4.3080,4.3070,4.3080,2
2010-04-26,15:50:00,4.3070,4.3100,4.3070,4.3090,23
2010-04-26,16:00:00,4.3060,4.3060,4.3040,4.3060,12
2010-04-26,16:05:00,4.3030,4.3030,4.3030,4.3030,9
2010-04-26,16:10:00,4.3030,4.3030,4.3030,4.3030,2
2010-04-26,16:15:00,4.3040,4.3040,4.3030,4.3030,3
2010-04-26,16:20:00,4.3020,4.3030,4.3010,4.3010,5
2010-04-26,16:25:00,4.3030,4.3040,4.3020,4.3020,11
2010-04-26,16:30:00,4.3010,4.3010,4.3010,4.3010,1
2010-04-26,16:35:00,4.3020,4.3050,4.3020,4.3050,5
2010-04-26,16:40:00,4.3030,4.3070,4.3030,4.3070,6
2010-04-26,16:45:00,4.3070,4.3070,4.3030,4.3030,18
2010-04-26,16:50:00,4.3050,4.3060,4.3030,4.3040,13
2010-04-26,16:55:00,4.3020,4.3020,4.3020,4.3020,9
2010-04-26,17:00:00,4.3010,4.3030,4.3010,4.3030,25
2010-04-26,17:05:00,4.3010,4.3030,4.3010,4.3020,40
2010-04-26,17:10:00,4.3020,4.3040,4.3010,4.3010,37
2010-04-26,17:15:00,4.3010,4.3010,4.3010,4.3010,4
2010-04-26,17:20:00,4.3030,4.3030,4.3030,4.3030,6
2010-04-26,17:25:00,4.3040,4.3050,4.3040,4.3040,4
2010-04-26,17:30:00,4.3040,4.3040,4.3030,4.3030,4
2010-04-26,17:35:00,4.3040,4.3050,4.3040,4.3050,6
2010-04-26,17:45:00,4.3050,4.3080,4.3050,4.3080,4
2010-04-26,17:55:00,4.3030,4.3050,4.3030,4.3050,17
2010-04-26,18:00:00,4.3030,4.3030,4.3000,4.3030,16
2010-04-26,18:05:00,4.3030,4.3050,4.3010,4.3050,8
2010-04-26,18:10:00,4.3040,4.3040,4.3040,4.3040,1
2010-04-26,18:15:00,4.3040,4.3040,4.3000,4.3020,26
2010-04-26,18:20:00,4.3020,4.3050,4.3020,4.3030,19
2010-04-26,18:25:00,4.3030,4.3050,4.3000,4.3020,9
2010-04-26,18:30:00,4.3020,4.3020,4.3010,4.3010,9
2010-04-26,18:35:00,4.3010,4.3010,4.3010,4.3010,2
2010-04-26,18:40:00,4.2990,4.2990,4.2990,4.2990,5
2010-04-26,18:45:00,4.3000,4.3000,4.3000,4.3000,1
2010-04-26,18:50:00,4.3010,4.3020,4.2990,4.3020,52
2010-04-26,18:55:00,4.3020,4.3040,4.3020,4.3030,14
2010-04-26,19:00:00,4.3030,4.3080,4.3010,4.3030,95
2010-04-26,19:05:00,4.3060,4.3060,4.3010,4.3010,13
2010-04-26,19:10:00,4.3010,4.3010,4.2990,4.2990,20
2010-04-26,19:15:00,4.3000,4.3010,4.3000,4.3010,13
2010-04-26,19:20:00,4.2990,4.3020,4.2990,4.3010,40
2010-04-26,19:25:00,4.2970,4.2970,4.2960,4.2960,10
2010-04-26,19:30:00,4.2990,4.3000,4.2920,4.2950,76
2010-04-26,19:35:00,4.2970,4.3020,4.2930,4.2930,119
2010-04-26,19:40:00,4.2910,4.2920,4.2830,4.2900,95
2010-04-26,19:45:00,4.2890,4.2900,4.2850,4.2870,16
2010-04-26,19:50:00,4.2880,4.2900,4.2790,4.2790,143
2010-04-26,19:55:00,4.2800,4.2800,4.2730,4.2780,75
2010-04-26,20:00:00,4.2780,4.2850,4.2780,4.2850,23
2010-04-26,20:05:00,4.2850,4.3040,4.2850,4.2970,247
2010-04-26,20:10:00,4.2980,4.2980,4.2780,4.2800,205
2010-04-26,20:15:00,4.2810,4.2830,4.2750,4.2800,157
2010-04-26,20:20:00,4.2800,4.2800,4.2710,4.2740,181
2010-04-26,20:25:00,4.2770,4.2800,4.2640,4.2660,295
2010-04-26,20:30:00,4.2650,4.2710,4.2620,4.2690,251
2010-04-26,20:35:00,4.2700,4.2800,4.2690,4.2780,347
2010-04-26,20:40:00,4.2790,4.3100,4.2790,4.2980,1176
2010-04-26,20:45:00,4.2970,4.2980,4.2660,4.2740,540
2010-04-26,20:50:00,4.2730,4.2750,4.2610,4.2610,392
2010-04-26,20:55:00,4.2610,4.2760,4.2560,4.2720,493
2010-04-26,21:00:00,4.2740,4.2930,4.2690,4.2780,1108
2010-04-26,21:05:00,4.2800,4.2810,4.2560,4.2630,816
2010-04-26,21:10:00,4.2640,4.2660,4.2480,4.2550,1214
2010-04-26,21:15:00,4.2540,4.2580,4.2260,4.2280,1480
2010-04-26,21:20:00,4.2280,4.2450,4.2180,4.2390,1342
2010-04-26,21:25:00,4.2380,4.2450,4.2340,4.2400,335
2010-04-26,21:30:00,4.2410,4.2640,4.2400,4.2600,827
2010-04-26,21:35:00,4.2590,4.2600,4.2300,4.2410,829
2010-04-26,21:40:00,4.2410,4.2560,4.2390,4.2540,483
2010-04-26,21:45:00,4.2540,4.2970,4.2530,4.2970,1480
2010-04-26,21:50:00,4.2970,4.3040,4.2830,4.2940,1858
2010-04-26,21:55:00,4.2950,4.2950,4.2610,4.2700,1290
2010-04-26,22:00:00,4.2710,4.2760,4.2510,4.2510,788
2010-04-26,22:05:00,4.2520,4.2520,4.2060,4.2140,2863
2010-04-26,22:10:00,4.2150,4.2290,4.2110,4.2180,1829
2010-04-26,22:15:00,4.2180,4.2420,4.2070,4.2330,1244
2010-04-26,22:20:00,4.2320,4.2430,4.2210,4.2380,783
2010-04-26,22:25:00,4.2390,4.2470,4.2100,4.2100,814
2010-04-26,22:30:00,4.2080,4.2140,4.1910,4.2110,1668
2010-04-26,22:35:00,4.2100,4.2110,4.1740,4.2030,2007
2010-04-26,22:40:00,4.2010,4.2030,4.1910,4.1990,808
2010-04-26,22:45:00,4.1990,4.2120,4.1970,4.2080,852
2010-04-26,22:50:00,4.2070,4.2170,4.1990,4.2150,603
2010-04-26,22:55:00,4.2150,4.2170,4.1920,4.1930,731
2010-04-26,23:00:00,4.1930,4.2000,4.1840,4.1980,886
2010-04-26,23:05:00,4.1980,4.2080,4.1970,4.2050,294
2010-04-26,23:10:00,4.2040,4.2100,4.2030,4.2090,206
2010-04-26,23:15:00,4.2080,4.2140,4.2080,4.2090,395
2010-04-26,23:20:00,4.2110,4.2120,4.2010,4.2020,328
2010-04-26,23:25:00,4.2030,4.2050,4.1940,4.2030,475
2010-04-26,23:30:00,4.2030,4.2040,4.1800,4.1910,900
2010-04-26,23:35:00,4.1920,4.2040,4.1920,4.1990,442
2010-04-26,23:40:00,4.1990,4.2050,4.1980,4.2040,211
2010-04-26,23:45:00,4.2040,4.2290,4.2040,4.2200,921
2010-04-26,23:50:00,4.2210,4.2240,4.2040,4.2070,768
2010-04-26,23:55:00,4.2050,4.2270,4.2040,4.2240,940
2010-04-27,00:00:00,4.2240,4.2340,4.2230,4.2240,665
2010-04-27,00:05:00,4.2240,4.2260,4.2170,4.2250,393
2010-04-27,00:10:00,4.2270,4.2390,4.2270,4.2360,491
2010-04-27,00:15:00,4.2360,4.2420,4.2330,4.2390,361
2010-04-27,00:20:00,4.2390,4.2430,4.2190,4.2310,506
2010-04-27,00:25:00,4.2310,4.2380,4.2260,4.2360,342
2010-04-27,00:30:00,4.2360,4.2360,4.2210,4.2220,302
2010-04-27,00:35:00,4.2220,4.2300,4.2220,4.2290,105
2010-04-27,00:40:00,4.2300,4.2340,4.2260,4.2270,101
2010-04-27,00:45:00,4.2270,4.2450,4.2270,4.2430,358
2010-04-27,00:50:00,4.2420,4.2440,4.2280,4.2320,222
2010-04-27,00:55:00,4.2310,4.2310,4.2180,4.2240,293
2010-04-27,01:00:00,4.2280,4.2370,4.2200,4.2360,344
2010-04-27,01:05:00,4.2350,4.2420,4.2280,4.2370,293
2010-04-27,01:10:00,4.2380,4.2520,4.2370,4.2470,567
2010-04-27,01:15:00,4.2470,4.2560,4.2440,4.2520,350
2010-04-27,01:20:00,4.2530,4.2540,4.2420,4.2540,343
2010-04-27,01:25:00,4.2530,4.2800,4.2500,4.2650,1292
2010-04-27,01:30:00,4.2650,4.2660,4.2540,4.2620,570
2010-04-27,01:35:00,4.2620,4.2670,4.2510,4.2530,586
2010-04-27,01:40:00,4.2520,4.2590,4.2470,4.2580,524
2010-04-27,01:45:00,4.2570,4.2590,4.2410,4.2500,590
2010-04-27,01:50:00,4.2510,4.2750,4.2510,4.2670,709
2010-04-27,01:55:00,4.2690,4.2810,4.2600,4.2780,688
2010-04-27,02:00:00,4.2780,4.2870,4.2710,4.2830,757
2010-04-27,02:05:00,4.2830,4.2910,4.2760,4.2870,927
2010-04-27,02:10:00,4.2870,4.2930,4.2750,4.2820,841
2010-04-27,02:15:00,4.2840,4.2870,4.2690,4.2830,869
2010-04-27,02:20:00,4.2850,4.2850,4.2650,4.2720,631
2010-04-27,02:25:00,4.2720,4.2750,4.2580,4.2630,1707
2010-04-27,02:30:00,4.2620,4.2640,4.2530,4.2550,581
2010-04-27,02:35:00,4.2550,4.2590,4.2530,4.2570,193
2010-04-27,02:40:00,4.2560,4.2600,4.2560,4.2600,237
2010-04-27,02:45:00,4.2600,4.2620,4.2600,4.2610,86
2010-04-27,02:50:00,4.2620,4.2620,4.2600,4.2600,91
2010-04-27,02:55:00,4.2600,4.2610,4.2550,4.2560,188
2010-04-27,03:00:00,4.2540,4.2570,4.2540,4.2560,72
2010-04-27,03:05:00,4.2550,4.2570,4.2550,4.2570,21
2010-04-27,03:10:00,4.2560,4.2590,4.2540,4.2540,83
2010-04-27,03:15:00,4.2550,4.2550,4.2510,4.2510,50
2010-04-27,03:20:00,4.2520,4.2520,4.2500,4.2500,70
2010-04-27,03:25:00,4.2510,4.2520,4.2500,4.2520,44
2010-04-27,03:30:00,4.2530,4.2530,4.2500,4.2530,86
2010-04-27,03:35:00,4.2520,4.2550,4.2520,4.2540,51
2010-04-27,03:40:00,4.2540,4.2550,4.2530,4.2540,21
2010-04-27,03:45:00,4.2550,4.2560,4.2540,4.2550,21
2010-04-27,03:50:00,4.2560,4.2570,4.2550,4.2560,30
2010-04-27,03:55:00,4.2550,4.2570,4.2530,4.2560,75
2010-04-27,04:00:00,4.2560,4.2570,4.2530,4.2530,49
2010-04-27,04:05:00,4.2550,4.2550,4.2460,4.2490,67
2010-04-27,04:10:00,4.2470,4.2470,4.2450,4.2470,55
2010-04-27,04:15:00,4.2470,4.2470,4.2410,4.2440,37
2010-04-27,04:20:00,4.2430,4.2460,4.2420,4.2460,23
2010-04-27,04:25:00,4.2450,4.2490,4.2440,4.2450,55
2010-04-27,04:30:00,4.2470,4.2480,4.2450,4.2450,21
2010-04-27,04:35:00,4.2460,4.2460,4.2440,4.2440,4
2010-04-27,04:40:00,4.2470,4.2620,4.2470,4.2580,51
2010-04-27,04:45:00,4.2570,4.2600,4.2560,4.2580,37
2010-04-27,04:50:00,4.2570,4.2590,4.2550,4.2550,51
2010-04-27,04:55:00,4.2550,4.2550,4.2440,4.2470,18
2010-04-27,05:00:00,4.2470,4.2520,4.2450,4.2470,8
2010-04-27,05:05:00,4.2470,4.2490,4.2460,4.2460,7
2010-04-27,05:10:00,4.2460,4.2460,4.2410,4.2410,20
2010-04-27,05:15:00,4.2620,4.2620,4.2620,4.2620,1
2010-04-27,06:00:00,4.2390,4.2430,4.2310,4.2320,28
2010-04-27,06:10:00,4.2380,4.2380,4.2380,4.2380,2
2010-04-27,06:25:00,4.2360,4.2360,4.2360,4.2360,4
2010-04-27,06:35:00,4.2390,4.2400,4.2390,4.2400,5
2010-04-27,06:40:00,4.2350,4.2400,4.2350,4.2400,2
2010-04-27,06:45:00,4.2400,4.2400,4.2400,4.2400,2
2010-04-27,06:50:00,4.2330,4.2330,4.2280,4.2280,8
2010-04-27,06:55:00,4.2300,4.2300,4.2230,4.2300,13
2010-04-27,07:00:00,4.2240,4.2300,4.2230,4.2300,6
2010-04-27,07:10:00,4.2310,4.2370,4.2310,4.2370,3
2010-04-27,07:20:00,4.2370,4.2370,4.2370,4.2370,1
2010-04-27,07:30:00,4.2370,4.2370,4.2370,4.2370,2
2010-04-27,07:40:00,4.2370,4.2370,4.2370,4.2370,1
2010-04-27,07:45:00,4.2350,4.2370,4.2340,4.2370,8
2010-04-27,07:50:00,4.2410,4.2530,4.2410,4.2530,14
2010-04-27,07:55:00,4.2590,4.2670,4.2480,4.2480,8
2010-04-27,08:15:00,4.2640,4.2650,4.2640,4.2650,2
2010-04-27,08:25:00,4.2600,4.2600,4.2600,4.2600,1
2010-04-27,08:30:00,4.2590,4.2590,4.2590,4.2590,1
2010-04-27,08:40:00,4.2560,4.2560,4.2320,4.2320,10
2010-04-27,08:55:00,4.2300,4.2350,4.2290,4.2350,7
2010-04-27,09:10:00,4.2280,4.2280,4.2250,4.2280,15
2010-04-27,09:15:00,4.2280,4.2280,4.2220,4.2220,10
2010-04-27,09:25:00,4.2240,4.2240,4.2180,4.2180,8
2010-04-27,09:30:00,4.2170,4.2170,4.2160,4.2160,2
2010-04-27,09:45:00,4.2100,4.2100,4.2100,4.2100,1
2010-04-27,09:55:00,4.2120,4.2120,4.2120,4.2120,1
2010-04-27,10:00:00,4.2100,4.2100,4.2020,4.2020,8
2010-04-27,10:05:00,4.2010,4.2080,4.2000,4.2000,92
2010-04-27,10:10:00,4.2080,4.2200,4.2080,4.2200,11
2010-04-27,10:15:00,4.2190,4.2210,4.2190,4.2210,8
2010-04-27,10:20:00,4.2130,4.2160,4.2100,4.2160,9
2010-04-27,10:25:00,4.2180,4.2180,4.2180,4.2180,1
2010-04-27,10:40:00,4.2150,4.2150,4.2150,4.2150,1
2010-04-27,10:45:00,4.2130,4.2130,4.2130,4.2130,5
2010-04-27,10:55:00,4.2140,4.2140,4.2140,4.2140,1
2010-04-27,11:00:00,4.2180,4.2200,4.2180,4.2200,3
2010-04-27,11:05:00,4.2160,4.2160,4.2110,4.2110,16
2010-04-27,11:20:00,4.2190,4.2210,4.2190,4.2210,3
2010-04-27,11:25:00,4.2140,4.2170,4.2140,4.2170,3
2010-04-27,11:35:00,4.2190,4.2230,4.2190,4.2230,6
2010-04-27,11:40:00,4.2260,4.2260,4.2180,4.2220,8
2010-04-27,11:45:00,4.2210,4.2210,4.2210,4.2210,1
2010-04-27,11:50:00,4.2280,4.2280,4.2280,4.2280,4
2010-04-27,11:55:00,4.2260,4.2260,4.2240,4.2240,3
2010-04-27,12:00:00,4.2280,4.2280,4.2280,4.2280,4
2010-04-27,12:05:00,4.2270,4.2270,4.2260,4.2260,30
2010-04-27,12:10:00,4.2300,4.2300,4.2300,4.2300,1
2010-04-27,12:15:00,4.2310,4.2310,4.2310,4.2310,2
2010-04-27,12:25:00,4.2280,4.2280,4.2280,4.2280,1
2010-04-27,12:30:00,4.2330,4.2370,4.2310,4.2320,17
2010-04-27,12:35:00,4.2300,4.2340,4.2280,4.2330,14
2010-04-27,12:40:00,4.2350,4.2360,4.2350,4.2360,4
2010-04-27,12:45:00,4.2350,4.2350,4.2330,4.2330,10
2010-04-27,12:50:00,4.2310,4.2340,4.2310,4.2340,3
2010-04-27,12:55:00,4.2350,4.2350,4.2300,4.2300,6
2010-04-27,13:00:00,4.2300,4.2300,4.2300,4.2300,1
2010-04-27,13:05:00,4.2300,4.2300,4.2300,4.2300,1
2010-04-27,13:10:00,4.2330,4.2330,4.2330,4.2330,1
2010-04-27,13:15:00,4.2280,4.2300,4.2200,4.2200,14
2010-04-27,13:20:00,4.2170,4.2170,4.2120,4.2170,11
2010-04-27,13:25:00,4.2150,4.2170,4.2120,4.2170,16
2010-04-27,13:30:00,4.2170,4.2210,4.2160,4.2210,13
2010-04-27,13:35:00,4.2200,4.2220,4.2190,4.2190,10
2010-04-27,13:40:00,4.2170,4.2170,4.2170,4.2170,4
2010-04-27,13:45:00,4.2160,4.2160,4.2130,4.2130,6
2010-04-27,13:50:00,4.2140,4.2150,4.2120,4.2120,5
2010-04-27,13:55:00,4.2110,4.2120,4.2110,4.2120,31
2010-04-27,14:00:00,4.2170,4.2200,4.2160,4.2180,21
2010-04-27,14:05:00,4.2200,4.2220,4.2190,4.2200,11
2010-04-27,14:10:00,4.2210,4.2230,4.2110,4.2110,12
2010-04-27,14:15:00,4.2100,4.2100,4.2100,4.2100,1
2010-04-27,14:20:00,4.2100,4.2120,4.2100,4.2120,8
2010-04-27,14:25:00,4.2130,4.2170,4.2130,4.2150,6
2010-04-27,14:30:00,4.2140,4.2170,4.2140,4.2140,8
2010-04-27,14:35:00,4.2140,4.2170,4.2140,4.2160,7
2010-04-27,14:40:00,4.2150,4.2200,4.2150,4.2180,21
2010-04-27,14:45:00,4.2180,4.2200,4.2180,4.2200,3
2010-04-27,14:50:00,4.2190,4.2190,4.2190,4.2190,2
2010-04-27,14:55:00,4.2180,4.2250,4.2180,4.2250,13
2010-04-27,15:00:00,4.2270,4.2300,4.2270,4.2280,9
2010-04-27,15:05:00,4.2280,4.2280,4.2260,4.2260,3
2010-04-27,15:10:00,4.2280,4.2300,4.2280,4.2300,4
2010-04-27,15:15:00,4.2280,4.2280,4.2280,4.2280,10
2010-04-27,15:20:00,4.2280,4.2280,4.2280,4.2280,7
2010-04-27,15:25:00,4.2320,4.2370,4.2300,4.2350,13
2010-04-27,15:35:00,4.2320,4.2340,4.2320,4.2340,2
2010-04-27,15:40:00,4.2320,4.2320,4.2300,4.2300,11
2010-04-27,15:45:00,4.2300,4.2320,4.2300,4.2320,6
2010-04-27,15:50:00,4.2310,4.2310,4.2290,4.2290,17
2010-04-27,15:55:00,4.2320,4.2330,4.2320,4.2330,3
2010-04-27,16:00:00,4.2330,4.2350,4.2330,4.2340,5
2010-04-27,16:05:00,4.2390,4.2420,4.2380,4.2420,23
2010-04-27,16:10:00,4.2400,4.2400,4.2350,4.2350,5
2010-04-27,16:15:00,4.2330,4.2380,4.2330,4.2380,25
2010-04-27,16:20:00,4.2380,4.2380,4.2380,4.2380,1
2010-04-27,16:25:00,4.2370,4.2380,4.2350,4.2380,4
2010-04-27,16:35:00,4.2390,4.2390,4.2390,4.2390,3
2010-04-27,16:40:00,4.2390,4.2390,4.2360,4.2380,14
2010-04-27,16:45:00,4.2380,4.2380,4.2370,4.2380,18
2010-04-27,16:50:00,4.2380,4.2380,4.2380,4.2380,51
2010-04-27,16:55:00,4.2410,4.2410,4.2410,4.2410,1
2010-04-27,17:00:00,4.2360,4.2400,4.2360,4.2400,4
2010-04-27,17:05:00,4.2390,4.2400,4.2390,4.2400,2
2010-04-27,17:10:00,4.2370,4.2390,4.2370,4.2390,6
2010-04-27,17:15:00,4.2400,4.2400,4.2390,4.2400,8
2010-04-27,17:20:00,4.2420,4.2420,4.2420,4.2420,1
2010-04-27,17:25:00,4.2390,4.2390,4.2390,4.2390,5
2010-04-27,17:30:00,4.2390,4.2400,4.2390,4.2400,4
2010-04-27,17:35:00,4.2390,4.2400,4.2390,4.2390,7
2010-04-27,17:40:00,4.2390,4.2420,4.2390,4.2420,5
2010-04-27,17:45:00,4.2420,4.2420,4.2370,4.2390,34
2010-04-27,17:50:00,4.2380,4.2420,4.2370,4.2390,51
2010-04-27,17:55:00,4.2400,4.2400,4.2400,4.2400,2
2010-04-27,18:00:00,4.2390,4.2390,4.2360,4.2360,13
2010-04-27,18:05:00,4.2360,4.2400,4.2360,4.2400,24
2010-04-27,18:10:00,4.2400,4.2430,4.2400,4.2430,49
2010-04-27,18:15:00,4.2410,4.2440,4.2410,4.2420,5
2010-04-27,18:25:00,4.2430,4.2460,4.2380,4.2410,77
2010-04-27,18:30:00,4.2410,4.2410,4.2410,4.2410,9
2010-04-27,18:35:00,4.2430,4.2430,4.2360,4.2390,63
2010-04-27,18:40:00,4.2390,4.2390,4.2370,4.2370,2
2010-04-27,18:45:00,4.2390,4.2390,4.2380,4.2380,2
2010-04-27,18:50:00,4.2410,4.2410,4.2410,4.2410,1
2010-04-27,18:55:00,4.2440,4.2440,4.2310,4.2360,47
2010-04-27,19:00:00,4.2330,4.2330,4.2210,4.2280,30
2010-04-27,19:05:00,4.2260,4.2270,4.2260,4.2260,5
2010-04-27,19:10:00,4.2270,4.2270,4.2170,4.2200,30
2010-04-27,19:15:00,4.2170,4.2170,4.2090,4.2130,48
2010-04-27,19:20:00,4.2140,4.2140,4.2090,4.2100,40
2010-04-27,19:25:00,4.2110,4.2150,4.2080,4.2110,38
2010-04-27,19:30:00,4.2160,4.2220,4.2150,4.2180,16
2010-04-27,19:35:00,4.2200,4.2260,4.2200,4.2220,14
2010-04-27,19:40:00,4.2200,4.2200,4.2050,4.2070,57
2010-04-27,19:45:00,4.2070,4.2100,4.2020,4.2060,67
2010-04-27,19:50:00,4.2080,4.2250,4.2080,4.2210,35
2010-04-27,19:55:00,4.2230,4.2230,4.2170,4.2180,16
2010-04-27,20:00:00,4.2180,4.2250,4.2150,4.2240,52
2010-04-27,20:05:00,4.2220,4.2370,4.2190,4.2280,154
2010-04-27,20:10:00,4.2280,4.2310,4.2160,4.2170,102
2010-04-27,20:15:00,4.2180,4.2270,4.2050,4.2100,166
2010-04-27,20:20:00,4.2090,4.2200,4.2000,4.2130,383
2010-04-27,20:25:00,4.2110,4.2110,4.1910,4.1960,220
2010-04-27,20:30:00,4.2000,4.2030,4.1920,4.2010,196
2010-04-27,20:35:00,4.2010,4.2070,4.1970,4.2040,154
2010-04-27,20:40:00,4.2030,4.2160,4.2020,4.2090,268
2010-04-27,20:45:00,4.2050,4.2050,4.1930,4.1940,89
2010-04-27,20:50:00,4.1950,4.2100,4.1940,4.2040,207
2010-04-27,20:55:00,4.2040,4.2050,4.1970,4.2010,246
2010-04-27,21:00:00,4.2010,4.2270,4.1990,4.2220,723
2010-04-27,21:05:00,4.2220,4.2270,4.2020,4.2150,421
2010-04-27,21:10:00,4.2150,4.2230,4.2110,4.2180,246
2010-04-27,21:15:00,4.2180,4.2260,4.2130,4.2220,340
2010-04-27,21:20:00,4.2230,4.2440,4.2200,4.2350,639
2010-04-27,21:25:00,4.2330,4.2470,4.2320,4.2470,362
2010-04-27,21:30:00,4.2470,4.2520,4.2320,4.2330,767
2010-04-27,21:35:00,4.2340,4.2420,4.2330,4.2370,311
2010-04-27,21:40:00,4.2380,4.2410,4.2320,4.2370,341
2010-04-27,21:45:00,4.2380,4.2500,4.2380,4.2490,247
2010-04-27,21:50:00,4.2490,4.2530,4.2410,4.2450,179
2010-04-27,21:55:00,4.2450,4.2450,4.2390,4.2420,244
2010-04-27,22:00:00,4.2440,4.2440,4.2140,4.2190,1123
2010-04-27,22:05:00,4.2200,4.2200,4.2010,4.2100,738
2010-04-27,22:10:00,4.2080,4.2200,4.2070,4.2180,270
2010-04-27,22:15:00,4.2200,4.2250,4.2170,4.2240,143
2010-04-27,22:20:00,4.2240,4.2250,4.2170,4.2190,151
2010-04-27,22:25:00,4.2180,4.2310,4.2180,4.2310,241
2010-04-27,22:30:00,4.2310,4.2420,4.2310,4.2380,270
2010-04-27,22:35:00,4.2370,4.2390,4.2310,4.2390,236
2010-04-27,22:40:00,4.2380,4.2400,4.2180,4.2220,425
2010-04-27,22:45:00,4.2200,4.2400,4.2190,4.2390,260
2010-04-27,22:50:00,4.2390,4.2420,4.2370,4.2400,298
2010-04-27,22:55:00,4.2420,4.2720,4.2420,4.2650,1176
2010-04-27,23:00:00,4.2660,4.2730,4.2560,4.2570,1164
2010-04-27,23:05:00,4.2590,4.2750,4.2570,4.2640,840
2010-04-27,23:10:00,4.2630,4.2800,4.2630,4.2800,602
2010-04-27,23:15:00,4.2800,4.2920,4.2770,4.2860,1069
2010-04-27,23:20:00,4.2880,4.2930,4.2820,4.2870,534
2010-04-27,23:25:00,4.2860,4.2900,4.2730,4.2730,890
2010-04-27,23:30:00,4.2730,4.2810,4.2710,4.2760,901
2010-04-27,23:35:00,4.2780,4.2860,4.2750,4.2840,244
2010-04-27,23:40:00,4.2840,4.2880,4.2620,4.2650,703
2010-04-27,23:45:00,4.2640,4.2750,4.2560,4.2580,595
2010-04-27,23:50:00,4.2580,4.2580,4.2500,4.2500,354
2010-04-27,23:55:00,4.2510,4.2620,4.2440,4.2580,505
2010-04-28,00:00:00,4.2570,4.2620,4.2550,4.2600,162
2010-04-28,00:05:00,4.2610,4.2670,4.2550,4.2550,172
2010-04-28,00:10:00,4.2560,4.2630,4.2550,4.2610,320
2010-04-28,00:15:00,4.2620,4.2720,4.2510,4.2530,416
2010-04-28,00:20:00,4.2550,4.2560,4.2470,4.2550,270
2010-04-28,00:25:00,4.2540,4.2670,4.2520,4.2640,409
2010-04-28,00:30:00,4.2640,4.2660,4.2600,4.2620,196
2010-04-28,00:35:00,4.2620,4.2700,4.2600,4.2680,255
2010-04-28,00:40:00,4.2700,4.2720,4.2660,4.2700,194
2010-04-28,00:45:00,4.2710,4.2710,4.2500,4.2540,354
2010-04-28,00:50:00,4.2540,4.2560,4.2430,4.2460,591
2010-04-28,00:55:00,4.2450,4.2500,4.2380,4.2400,393
2010-04-28,01:00:00,4.2410,4.2520,4.2400,4.2500,479
2010-04-28,01:05:00,4.2490,4.2590,4.2480,4.2520,486
2010-04-28,01:10:00,4.2520,4.2530,4.2440,4.2480,146
2010-04-28,01:15:00,4.2490,4.2570,4.2460,4.2530,177
2010-04-28,01:20:00,4.2530,4.2550,4.2460,4.2520,434
2010-04-28,01:25:00,4.2530,4.2580,4.2470,4.2480,632
2010-04-28,01:30:00,4.2480,4.2580,4.2450,4.2510,633
2010-04-28,01:35:00,4.2500,4.2600,4.2500,4.2550,283
2010-04-28,01:40:00,4.2550,4.2620,4.2520,4.2540,619
2010-04-28,01:45:00,4.2540,4.2550,4.2500,4.2500,149
2010-04-28,01:50:00,4.2510,4.2590,4.2510,4.2570,276
2010-04-28,01:55:00,4.2580,4.2600,4.2480,4.2480,276
2010-04-28,02:00:00,4.2480,4.2480,4.2410,4.2440,279
2010-04-28,02:05:00,4.2430,4.2510,4.2410,4.2430,266
2010-04-28,02:10:00,4.2420,4.2420,4.2130,4.2200,1466
2010-04-28,02:15:00,4.2200,4.2300,4.2190,4.2200,522
2010-04-28,02:20:00,4.2200,4.2230,4.2130,4.2180,810
2010-04-28,02:25:00,4.2190,4.2270,4.2130,4.2150,2059
2010-04-28,02:30:00,4.2140,4.2210,4.2110,4.2200,813
2010-04-28,02:35:00,4.2200,4.2240,4.2190,4.2210,127
2010-04-28,02:40:00,4.2220,4.2260,4.2220,4.2240,86
2010-04-28,02:45:00,4.2250,4.2280,4.2230,4.2250,171
2010-04-28,02:50:00,4.2250,4.2270,4.2240,4.2260,59
2010-04-28,02:55:00,4.2260,4.2260,4.2240,4.2250,35
2010-04-28,03:00:00,4.2260,4.2260,4.2160,4.2260,58
2010-04-28,03:05:00,4.2270,4.2270,4.2230,4.2240,53
2010-04-28,03:10:00,4.2240,4.2270,4.2240,4.2260,65
2010-04-28,03:15:00,4.2260,4.2290,4.2260,4.2290,26
2010-04-28,03:20:00,4.2280,4.2340,4.2260,4.2330,73
2010-04-28,03:25:00,4.2330,4.2330,4.2330,4.2330,5
2010-04-28,03:30:00,4.2320,4.2330,4.2320,4.2330,3
2010-04-28,03:35:00,4.2320,4.2350,4.2320,4.2330,16
2010-04-28,03:40:00,4.2330,4.2350,4.2330,4.2350,10
2010-04-28,03:45:00,4.2310,4.2310,4.2310,4.2310,1
2010-04-28,03:50:00,4.2320,4.2360,4.2300,4.2340,58
2010-04-28,03:55:00,4.2290,4.2320,4.2290,4.2320,27
2010-04-28,04:00:00,4.2310,4.2320,4.2250,4.2280,8
2010-04-28,04:05:00,4.2240,4.2240,4.2190,4.2210,23
2010-04-28,04:10:00,4.2200,4.2200,4.2160,4.2160,78
2010-04-28,04:15:00,4.2150,4.2180,4.2150,4.2180,9
2010-04-28,04:20:00,4.2160,4.2160,4.2150,4.2160,9
2010-04-28,04:25:00,4.2160,4.2160,4.2150,4.2150,9
2010-04-28,04:30:00,4.2150,4.2150,4.2150,4.2150,3
2010-04-28,04:35:00,4.2130,4.2140,4.2130,4.2140,4
2010-04-28,04:40:00,4.2160,4.2160,4.2160,4.2160,1
2010-04-28,04:45:00,4.2200,4.2200,4.2200,4.2200,1
2010-04-28,04:55:00,4.2170,4.2190,4.2170,4.2190,6
2010-04-28,05:00:00,4.2110,4.2120,4.2110,4.2120,3
2010-04-28,05:05:00,4.2110,4.2110,4.2060,4.2060,28
2010-04-28,05:20:00,4.2160,4.2160,4.2160,4.2160,1
2010-04-28,06:10:00,4.2070,4.2070,4.2070,4.2070,1
2010-04-28,08:15:00,4.2110,4.2200,4.2110,4.2200,3
2010-04-28,08:30:00,4.2240,4.2240,4.2240,4.2240,3
2010-04-28,08:45:00,4.2240,4.2240,4.2240,4.2240,2
2010-04-28,08:55:00,4.2250,4.2250,4.2250,4.2250,2
2010-04-28,09:25:00,4.2270,4.2290,4.2270,4.2290,3
2010-04-28,10:15:00,4.2300,4.2300,4.2300,4.2300,10
2010-04-28,12:35:00,4.2280,4.2300,4.2280,4.2300,8
2010-04-28,12:45:00,4.2320,4.2320,4.2320,4.2320,1
2010-04-28,12:50:00,4.2300,4.2300,4.2300,4.2300,1
2010-04-28,12:55:00,4.2300,4.2300,4.2300,4.2300,2
2010-04-28,13:15:00,4.2290,4.2290,4.2290,4.2290,4
2010-04-28,13:20:00,4.2290,4.2290,4.2290,4.2290,1
2010-04-28,13:25:00,4.2320,4.2320,4.2320,4.2320,5
2010-04-28,13:45:00,4.2310,4.2320,4.2310,4.2320,5
2010-04-28,13:55:00,4.2340,4.2340,4.2330,4.2330,10
2010-04-28,14:10:00,4.2330,4.2340,4.2330,4.2340,7
2010-04-28,14:15:00,4.2340,4.2400,4.2340,4.2400,5
2010-04-28,14:20:00,4.2400,4.2460,4.2400,4.2410,9
2010-04-28,14:25:00,4.2470,4.2470,4.2400,4.2400,2
2010-04-28,14:45:00,4.2370,4.2370,4.2370,4.2370,1
2010-04-28,15:00:00,4.2340,4.2340,4.2340,4.2340,1
2010-04-28,15:15:00,4.2330,4.2330,4.2330,4.2330,1
2010-04-28,15:40:00,4.2300,4.2310,4.2300,4.2310,2
2010-04-28,15:45:00,4.2250,4.2250,4.2250,4.2250,1
2010-04-28,16:05:00,4.2240,4.2250,4.2230,4.2230,5
2010-04-28,16:20:00,4.2230,4.2230,4.2220,4.2220,5
2010-04-28,16:25:00,4.2250,4.2250,4.2250,4.2250,1
2010-04-28,16:30:00,4.2260,4.2260,4.2050,4.2050,12
2010-04-28,16:35:00,4.2030,4.2030,4.2000,4.2000,6
2010-04-28,17:00:00,4.2170,4.2170,4.1980,4.2030,12
2010-04-28,17:15:00,4.2040,4.2040,4.2000,4.2000,5
2010-04-28,17:25:00,4.2000,4.2000,4.2000,4.2000,1
2010-04-28,17:30:00,4.2000,4.2000,4.1980,4.1980,2
2010-04-28,17:35:00,4.2000,4.2000,4.2000,4.2000,2
2010-04-28,17:40:00,4.2000,4.2010,4.2000,4.2010,6
2010-04-28,17:50:00,4.2150,4.2260,4.2120,4.2210,13
2010-04-28,17:55:00,4.2370,4.2370,4.2370,4.2370,5
2010-04-28,18:05:00,4.2330,4.2330,4.2330,4.2330,1
2010-04-28,19:00:00,4.2220,4.2220,4.2220,4.2220,1
2010-04-28,19:05:00,4.2120,4.2120,4.2100,4.2100,5
2010-04-28,19:10:00,4.2200,4.2200,4.2200,4.2200,3
2010-04-28,19:15:00,4.2220,4.2220,4.2210,4.2210,8
2010-04-28,19:25:00,4.2210,4.2210,4.2210,4.2210,2
2010-04-28,19:35:00,4.2160,4.2160,4.2160,4.2160,17
2010-04-28,19:40:00,4.2230,4.2230,4.2230,4.2230,1
2010-04-28,19:45:00,4.2250,4.2260,4.2250,4.2260,5
2010-04-28,19:50:00,4.2190,4.2260,4.2190,4.2260,8
2010-04-28,19:55:00,4.2230,4.2230,4.2130,4.2160,10
2010-04-28,20:00:00,4.2100,4.2150,4.2080,4.2120,46
2010-04-28,20:05:00,4.2050,4.2050,4.1900,4.2000,37
2010-04-28,20:10:00,4.2000,4.2090,4.2000,4.2090,42
2010-04-28,20:15:00,4.2140,4.2140,4.2110,4.2120,64
2010-04-28,20:20:00,4.2060,4.2090,4.1970,4.1970,93
2010-04-28,20:25:00,4.1990,4.2000,4.1890,4.1910,67
2010-04-28,20:30:00,4.1900,4.2010,4.1900,4.1940,24
2010-04-28,20:35:00,4.1970,4.1970,4.1870,4.1920,44
2010-04-28,20:40:00,4.1900,4.2000,4.1860,4.1990,96
2010-04-28,20:45:00,4.2000,4.2160,4.1960,4.2130,326
2010-04-28,20:50:00,4.2100,4.2120,4.2010,4.2100,34
2010-04-28,20:55:00,4.2130,4.2350,4.2120,4.2350,217
2010-04-28,21:00:00,4.2360,4.2420,4.2300,4.2340,178
2010-04-28,21:05:00,4.2330,4.2400,4.2240,4.2250,50
2010-04-28,21:10:00,4.2300,4.2380,4.2300,4.2360,32
2010-04-28,21:15:00,4.2350,4.2400,4.2320,4.2390,43
2010-04-28,21:20:00,4.2350,4.2370,4.2270,4.2370,119
2010-04-28,21:25:00,4.2400,4.2580,4.2390,4.2580,203
2010-04-28,21:30:00,4.2600,4.2610,4.2440,4.2470,370
2010-04-28,21:35:00,4.2480,4.2790,4.2480,4.2790,228
2010-04-28,21:40:00,4.2750,4.2780,4.2620,4.2620,99
2010-04-28,21:45:00,4.2660,4.2660,4.2560,4.2570,56
2010-04-28,21:50:00,4.2570,4.2620,4.2490,4.2610,62
2010-04-28,21:55:00,4.2610,4.2720,4.2610,4.2720,68
2010-04-28,22:00:00,4.2750,4.2760,4.2650,4.2700,159
2010-04-28,22:05:00,4.2680,4.2700,4.2590,4.2600,154
2010-04-28,22:10:00,4.2570,4.2570,4.2520,4.2540,75
2010-04-28,22:15:00,4.2610,4.2680,4.2590,4.2680,67
2010-04-28,22:20:00,4.2690,4.2750,4.2650,4.2690,79
2010-04-28,22:25:00,4.2670,4.2740,4.2640,4.2740,35
2010-04-28,22:30:00,4.2640,4.2680,4.2600,4.2680,63
2010-04-28,22:35:00,4.2630,4.2710,4.2630,4.2710,44
2010-04-28,22:40:00,4.2720,4.2770,4.2700,4.2730,94
2010-04-28,22:45:00,4.2710,4.2870,4.2670,4.2850,209
2010-04-28,22:50:00,4.2860,4.2920,4.2850,4.2910,194
2010-04-28,22:55:00,4.2890,4.3100,4.2890,4.3060,176
2010-04-28,23:00:00,4.3060,4.3060,4.2980,4.3020,72
2010-04-28,23:05:00,4.3060,4.3190,4.3060,4.3110,225
2010-04-28,23:10:00,4.3090,4.3100,4.3040,4.3040,51
2010-04-28,23:15:00,4.3060,4.3140,4.3060,4.3130,30
2010-04-28,23:20:00,4.3170,4.3190,4.3120,4.3140,57
2010-04-28,23:25:00,4.3100,4.3260,4.3020,4.3060,138
2010-04-28,23:30:00,4.3040,4.3100,4.2980,4.3000,94
2010-04-28,23:35:00,4.2980,4.2980,4.2670,4.2840,111
2010-04-28,23:40:00,4.2880,4.2990,4.2770,4.2790,83
2010-04-28,23:45:00,4.2780,4.2900,4.2750,4.2800,93
2010-04-28,23:50:00,4.2820,4.2880,4.2640,4.2650,116
2010-04-28,23:55:00,4.2670,4.2680,4.2460,4.2460,146
2010-04-29,00:00:00,4.2410,4.2430,4.2130,4.2360,184
2010-04-29,00:05:00,4.2350,4.2380,4.2310,4.2370,91
2010-04-29,00:10:00,4.2340,4.2430,4.2330,4.2420,111
2010-04-29,00:15:00,4.2400,4.2400,4.2250,4.2250,87
2010-04-29,00:20:00,4.2310,4.2380,4.2270,4.2380,44
2010-04-29,00:25:00,4.2400,4.2580,4.2400,4.2530,101
2010-04-29,00:30:00,4.2530,4.2590,4.2450,4.2450,31
2010-04-29,00:35:00,4.2440,4.2470,4.2440,4.2470,4
2010-04-29,00:40:00,4.2520,4.2600,4.2520,4.2600,24
2010-04-29,00:45:00,4.2610,4.2670,4.2600,4.2670,86
2010-04-29,00:50:00,4.2640,4.2710,4.2640,4.2700,103
2010-04-29,00:55:00,4.2710,4.2710,4.2450,4.2450,24
2010-04-29,01:00:00,4.2520,4.2730,4.2520,4.2730,25
2010-04-29,01:05:00,4.2730,4.2730,4.2650,4.2650,27
2010-04-29,01:10:00,4.2680,4.2690,4.2580,4.2680,77
2010-04-29,01:15:00,4.2690,4.2760,4.2690,4.2720,44
2010-04-29,01:20:00,4.2700,4.2700,4.2620,4.2660,14
2010-04-29,01:25:00,4.2670,4.2670,4.2580,4.2660,60
2010-04-29,01:30:00,4.2660,4.2850,4.2660,4.2800,80
2010-04-29,01:35:00,4.2820,4.2840,4.2660,4.2780,41
2010-04-29,01:40:00,4.2770,4.2810,4.2770,4.2810,3
2010-04-29,01:45:00,4.2800,4.2890,4.2800,4.2850,22
2010-04-29,01:50:00,4.2840,4.2870,4.2740,4.2740,55
2010-04-29,01:55:00,4.2750,4.2770,4.2640,4.2700,66
2010-04-29,02:00:00,4.2710,4.2840,4.2600,4.2630,712
2010-04-29,02:05:00,4.2630,4.2710,4.2590,4.2700,494
2010-04-29,02:10:00,4.2700,4.2700,4.2600,4.2600,672
2010-04-29,02:15:00,4.2630,4.2700,4.2600,4.2690,564
2010-04-29,02:20:00,4.2680,4.2860,4.2670,4.2840,687
2010-04-29,02:25:00,4.2830,4.2850,4.2680,4.2820,534
2010-04-29,02:30:00,4.2710,4.2710,4.2710,4.2710,1
2010-04-29,03:00:00,4.2710,4.2710,4.2710,4.2710,1
2010-04-29,04:25:00,4.3570,4.3600,4.3570,4.3600,22
2010-04-29,04:30:00,4.3600,4.3600,4.3570,4.3590,5
2010-04-29,04:35:00,4.3600,4.3600,4.3550,4.3550,5
2010-04-29,04:40:00,4.3550,4.3550,4.3480,4.3520,8
2010-04-29,04:45:00,4.3520,4.3520,4.3470,4.3480,17
2010-04-29,04:50:00,4.3500,4.3540,4.3500,4.3510,13
2010-04-29,04:55:00,4.3520,4.3520,4.3500,4.3500,2
2010-04-29,05:00:00,4.3490,4.3520,4.3470,4.3520,20
2010-04-29,05:05:00,4.3520,4.3550,4.3510,4.3550,14
2010-04-29,05:10:00,4.3550,4.3550,4.3470,4.3470,14
2010-04-29,05:25:00,4.3480,4.3480,4.3480,4.3480,1
2010-04-29,06:00:00,4.3480,4.3650,4.3330,4.3380,115
2010-04-29,06:05:00,4.3360,4.3390,4.3290,4.3300,58
2010-04-29,06:10:00,4.3300,4.3500,4.3300,4.3500,76
2010-04-29,06:15:00,4.3480,4.3500,4.3440,4.3440,38
2010-04-29,06:25:00,4.3400,4.3400,4.3370,4.3370,3
2010-04-29,06:30:00,4.3350,4.3410,4.3350,4.3410,4
2010-04-29,06:50:00,4.3480,4.3540,4.3480,4.3540,6
2010-04-29,06:55:00,4.3550,4.3550,4.3550,4.3550,1
2010-04-29,07:05:00,4.3530,4.3530,4.3530,4.3530,1
2010-04-29,07:25:00,4.3500,4.3520,4.3500,4.3510,10
2010-04-29,07:30:00,4.3530,4.3530,4.3510,4.3510,3
2010-04-29,07:35:00,4.3540,4.3540,4.3540,4.3540,1
2010-04-29,07:40:00,4.3500,4.3560,4.3500,4.3560,20
2010-04-29,07:45:00,4.3550,4.3550,4.3500,4.3500,5
2010-04-29,07:50:00,4.3520,4.3520,4.3520,4.3520,2
2010-04-29,07:55:00,4.3500,4.3500,4.3500,4.3500,15
2010-04-29,08:10:00,4.3520,4.3560,4.3520,4.3540,41
2010-04-29,08:15:00,4.3530,4.3530,4.3530,4.3530,2
2010-04-29,08:25:00,4.3520,4.3520,4.3520,4.3520,1
2010-04-29,08:35:00,4.3520,4.3520,4.3520,4.3520,1
2010-04-29,08:40:00,4.3520,4.3520,4.3520,4.3520,1
2010-04-29,08:45:00,4.3530,4.3550,4.3530,4.3530,11
2010-04-29,08:50:00,4.3520,4.3520,4.3520,4.3520,2
2010-04-29,08:55:00,4.3520,4.3520,4.3500,4.3510,7
2010-04-29,09:00:00,4.3500,4.3500,4.3500,4.3500,3
2010-04-29,09:05:00,4.3500,4.3500,4.3500,4.3500,1
2010-04-29,09:10:00,4.3500,4.3520,4.3370,4.3380,22
2010-04-29,09:15:00,4.3400,4.3420,4.3400,4.3420,3
2010-04-29,09:25:00,4.3460,4.3480,4.3460,4.3480,2
2010-04-29,09:30:00,4.3470,4.3470,4.3470,4.3470,2
2010-04-29,09:40:00,4.3470,4.3470,4.3470,4.3470,1
2010-04-29,09:55:00,4.3450,4.3450,4.3450,4.3450,1
2010-04-29,10:05:00,4.3470,4.3470,4.3470,4.3470,2
2010-04-29,10:10:00,4.3500,4.3500,4.3500,4.3500,4
2010-04-29,10:20:00,4.3500,4.3510,4.3500,4.3510,40
2010-04-29,10:25:00,4.3540,4.3560,4.3540,4.3560,18
2010-04-29,10:40:00,4.3560,4.3560,4.3560,4.3560,2
2010-04-29,10:45:00,4.3530,4.3530,4.3530,4.3530,1
2010-04-29,10:55:00,4.3530,4.3550,4.3530,4.3550,3
2010-04-29,11:05:00,4.3520,4.3520,4.3520,4.3520,1
2010-04-29,11:10:00,4.3550,4.3550,4.3550,4.3550,6
2010-04-29,11:15:00,4.3540,4.3540,4.3540,4.3540,1
2010-04-29,11:20:00,4.3530,4.3530,4.3530,4.3530,2
2010-04-29,11:25:00,4.3540,4.3540,4.3540,4.3540,1
2010-04-29,11:35:00,4.3530,4.3530,4.3530,4.3530,1
2010-04-29,11:45:00,4.3510,4.3510,4.3510,4.3510,2
2010-04-29,11:55:00,4.3520,4.3520,4.3520,4.3520,1
2010-04-29,12:15:00,4.3500,4.3500,4.3500,4.3500,2
2010-04-29,12:25:00,4.3500,4.3500,4.3500,4.3500,1
2010-04-29,12:30:00,4.3540,4.3550,4.3540,4.3550,3
2010-04-29,12:40:00,4.3550,4.3560,4.3550,4.3560,3
2010-04-29,12:45:00,4.3560,4.3560,4.3530,4.3530,4
2010-04-29,13:05:00,4.3550,4.3550,4.3550,4.3550,7
2010-04-29,13:10:00,4.3540,4.3550,4.3540,4.3550,11
2010-04-29,13:15:00,4.3550,4.3550,4.3550,4.3550,13
2010-04-29,13:25:00,4.3540,4.3540,4.3520,4.3520,2
2010-04-29,13:40:00,4.3560,4.3560,4.3560,4.3560,1
2010-04-29,13:55:00,4.3560,4.3560,4.3560,4.3560,1
2010-04-29,14:00:00,4.3560,4.3560,4.3560,4.3560,2
2010-04-29,14:05:00,4.3560,4.3560,4.3560,4.3560,2
2010-04-29,14:15:00,4.3540,4.3540,4.3540,4.3540,1
2010-04-29,14:20:00,4.3540,4.3540,4.3540,4.3540,2
2010-04-29,14:25:00,4.3540,4.3560,4.3540,4.3560,4
2010-04-29,14:30:00,4.3560,4.3560,4.3550,4.3550,6
2010-04-29,14:45:00,4.3510,4.3510,4.3500,4.3500,20
2010-04-29,15:00:00,4.3530,4.3540,4.3530,4.3540,2
2010-04-29,15:05:00,4.3520,4.3520,4.3520,4.3520,2
2010-04-29,15:10:00,4.3510,4.3510,4.3510,4.3510,2
2010-04-29,15:20:00,4.3530,4.3540,4.3530,4.3540,4
2010-04-29,15:25:00,4.3530,4.3550,4.3530,4.3550,7
2010-04-29,15:30:00,4.3540,4.3540,4.3540,4.3540,20
2010-04-29,15:35:00,4.3540,4.3540,4.3540,4.3540,55
2010-04-29,15:40:00,4.3530,4.3540,4.3500,4.3500,14
2010-04-29,15:45:00,4.3520,4.3530,4.3520,4.3530,4
2010-04-29,15:50:00,4.3540,4.3540,4.3530,4.3530,2
2010-04-29,15:55:00,4.3550,4.3550,4.3540,4.3540,4
2010-04-29,16:10:00,4.3540,4.3550,4.3540,4.3550,6
2010-04-29,16:15:00,4.3560,4.3560,4.3550,4.3550,60
2010-04-29,16:25:00,4.3570,4.3580,4.3570,4.3580,42
2010-04-29,16:30:00,4.3580,4.3580,4.3570,4.3570,8
2010-04-29,16:35:00,4.3580,4.3580,4.3580,4.3580,1
2010-04-29,16:40:00,4.3580,4.3580,4.3580,4.3580,15
2010-04-29,16:45:00,4.3580,4.3580,4.3560,4.3560,19
2010-04-29,16:50:00,4.3560,4.3570,4.3520,4.3570,42
2010-04-29,16:55:00,4.3570,4.3570,4.3570,4.3570,1
2010-04-29,17:00:00,4.3560,4.3570,4.3540,4.3540,8
2010-04-29,17:05:00,4.3540,4.3560,4.3540,4.3560,6
2010-04-29,17:10:00,4.3550,4.3550,4.3540,4.3540,4
2010-04-29,17:15:00,4.3550,4.3610,4.3510,4.3580,125
2010-04-29,17:20:00,4.3570,4.3570,4.3570,4.3570,2
2010-04-29,17:25:00,4.3570,4.3570,4.3550,4.3550,4
2010-04-29,17:30:00,4.3570,4.3570,4.3570,4.3570,2
2010-04-29,17:35:00,4.3570,4.3580,4.3570,4.3580,3
2010-04-29,17:40:00,4.3580,4.3580,4.3540,4.3540,19
2010-04-29,17:45:00,4.3520,4.3540,4.3510,4.3540,8
2010-04-29,17:55:00,4.3560,4.3560,4.3560,4.3560,2
2010-04-29,18:00:00,4.3560,4.3560,4.3560,4.3560,2
2010-04-29,18:05:00,4.3560,4.3560,4.3540,4.3540,3
2010-04-29,18:10:00,4.3550,4.3550,4.3520,4.3520,2
2010-04-29,18:15:00,4.3520,4.3520,4.3500,4.3500,12
2010-04-29,18:20:00,4.3500,4.3500,4.3500,4.3500,1
2010-04-29,18:25:00,4.3500,4.3530,4.3500,4.3520,16
2010-04-29,18:30:00,4.3500,4.3540,4.3500,4.3510,12
2010-04-29,18:35:00,4.3500,4.3520,4.3500,4.3510,13
2010-04-29,18:40:00,4.3510,4.3520,4.3500,4.3500,28
2010-04-29,18:55:00,4.3510,4.3510,4.3500,4.3500,8
2010-04-29,19:00:00,4.3500,4.3530,4.3500,4.3500,16
2010-04-29,19:05:00,4.3500,4.3500,4.3480,4.3480,8
2010-04-29,19:10:00,4.3500,4.3510,4.3500,4.3500,32
2010-04-29,19:15:00,4.3510,4.3520,4.3470,4.3480,21
2010-04-29,19:20:00,4.3480,4.3480,4.3420,4.3450,52
2010-04-29,19:25:00,4.3450,4.3520,4.3450,4.3460,34
2010-04-29,19:30:00,4.3520,4.3550,4.3480,4.3550,14
2010-04-29,19:35:00,4.3550,4.3640,4.3550,4.3630,109
2010-04-29,19:40:00,4.3630,4.3700,4.3630,4.3700,52
2010-04-29,19:45:00,4.3700,4.3700,4.3700,4.3700,1
2010-04-29,19:50:00,4.3670,4.3670,4.3580,4.3620,32
2010-04-29,19:55:00,4.3610,4.3670,4.3570,4.3600,37
2010-04-29,20:00:00,4.3610,4.3670,4.3600,4.3650,32
2010-04-29,20:05:00,4.3650,4.3710,4.3650,4.3700,62
2010-04-29,20:10:00,4.3720,4.3740,4.3680,4.3680,73
2010-04-29,20:15:00,4.3680,4.3700,4.3520,4.3600,135
2010-04-29,20:20:00,4.3600,4.3670,4.3570,4.3610,86
2010-04-29,20:25:00,4.3590,4.3660,4.3550,4.3550,149
2010-04-29,20:30:00,4.3560,4.3700,4.3540,4.3700,175
2010-04-29,20:35:00,4.3700,4.3740,4.3660,4.3720,187
2010-04-29,20:40:00,4.3710,4.3780,4.3650,4.3730,352
2010-04-29,20:45:00,4.3730,4.3750,4.3630,4.3640,232
2010-04-29,20:50:00,4.3650,4.3780,4.3640,4.3740,230
2010-04-29,20:55:00,4.3710,4.3800,4.3700,4.3750,403
2010-04-29,21:00:00,4.3740,4.3860,4.3680,4.3740,1490
2010-04-29,21:05:00,4.3730,4.3750,4.3580,4.3620,573
2010-04-29,21:10:00,4.3630,4.3640,4.3440,4.3550,1421
2010-04-29,21:15:00,4.3540,4.3560,4.3170,4.3380,1335
2010-04-29,21:20:00,4.3380,4.3400,4.3160,4.3210,1172
2010-04-29,21:25:00,4.3230,4.3270,4.2650,4.3000,4544
2010-04-29,21:30:00,4.3000,4.3020,4.2450,4.2660,4622
2010-04-29,21:35:00,4.2650,4.2750,4.2610,4.2750,2122
2010-04-29,21:40:00,4.2750,4.2790,4.2620,4.2720,1492
2010-04-29,21:45:00,4.2720,4.2720,4.2370,4.2580,3262
2010-04-29,21:50:00,4.2570,4.2590,4.2450,4.2480,1573
2010-04-29,21:55:00,4.2480,4.2630,4.2470,4.2550,1451
2010-04-29,22:00:00,4.2570,4.2590,4.2510,4.2510,527
2010-04-29,22:05:00,4.2510,4.2640,4.2450,4.2610,973
2010-04-29,22:10:00,4.2600,4.2810,4.2570,4.2740,1256
2010-04-29,22:15:00,4.2740,4.2810,4.2610,4.2790,1081
2010-04-29,22:20:00,4.2800,4.2820,4.2670,4.2680,1165
2010-04-29,22:25:00,4.2680,4.2830,4.2500,4.2700,1809
2010-04-29,22:30:00,4.2670,4.2670,4.0700,4.1100,14447
2010-04-29,22:35:00,4.1110,4.1150,4.0500,4.0680,8323
2010-04-29,22:40:00,4.0660,4.0770,4.0620,4.0750,2156
2010-04-29,22:45:00,4.0750,4.0750,4.0420,4.0480,4802
2010-04-29,22:50:00,4.0480,4.0590,4.0380,4.0580,2496
2010-04-29,22:55:00,4.0590,4.0670,4.0560,4.0630,2340
2010-04-29,23:00:00,4.0630,4.0730,4.0230,4.0280,5001
2010-04-29,23:05:00,4.0290,4.0300,4.0050,4.0130,4600
2010-04-29,23:10:00,4.0130,4.0180,3.9950,4.0040,4789
2010-04-29,23:15:00,4.0050,4.0100,3.9860,3.9880,3424
2010-04-29,23:20:00,3.9900,4.0030,3.9800,4.0020,3414
2010-04-29,23:25:00,4.0030,4.0060,3.9940,3.9950,2335
2010-04-29,23:30:00,3.9970,4.0000,3.9860,3.9980,1851
2010-04-29,23:35:00,3.9980,4.0000,3.9930,3.9940,1292
2010-04-29,23:40:00,3.9950,4.0000,3.9900,3.9990,1242
2010-04-29,23:45:00,3.9980,4.0220,3.9910,4.0190,2182
2010-04-29,23:50:00,4.0190,4.0200,4.0030,4.0140,1247
2010-04-29,23:55:00,4.0150,4.0170,4.0040,4.0080,1360
2010-04-30,00:00:00,4.0080,4.0090,4.0000,4.0020,1215
2010-04-30,00:05:00,4.0020,4.0050,3.9970,4.0040,1010
2010-04-30,00:10:00,4.0040,4.0110,4.0030,4.0100,1139
2010-04-30,00:15:00,4.0100,4.0140,4.0010,4.0030,1469
2010-04-30,00:20:00,4.0030,4.0090,3.9950,4.0020,1556
2010-04-30,00:25:00,4.0030,4.0090,3.9960,4.0050,1178
2010-04-30,00:30:00,4.0050,4.0190,4.0020,4.0140,759
2010-04-30,00:35:00,4.0140,4.0150,3.9980,4.0000,904
2010-04-30,00:40:00,4.0000,4.0010,3.9760,3.9810,2654
2010-04-30,00:45:00,3.9800,3.9860,3.9740,3.9760,1545
2010-04-30,00:50:00,3.9760,3.9850,3.9740,3.9820,946
2010-04-30,00:55:00,3.9820,3.9850,3.9710,3.9790,1411
2010-04-30,01:00:00,3.9790,3.9800,3.9760,3.9770,640
2010-04-30,01:05:00,3.9780,3.9880,3.9760,3.9870,993
2010-04-30,01:10:00,3.9870,4.0050,3.9850,4.0030,1105
2010-04-30,01:15:00,4.0030,4.0080,3.9940,3.9980,822
2010-04-30,01:20:00,3.9990,4.0040,3.9950,4.0000,830
2010-04-30,01:25:00,3.9990,4.0030,3.9980,4.0000,634
2010-04-30,01:30:00,3.9990,4.0020,3.9960,3.9980,612
2010-04-30,01:35:00,3.9980,4.0050,3.9960,3.9990,801
2010-04-30,01:40:00,3.9990,4.0060,3.9980,4.0000,838
2010-04-30,01:45:00,4.0000,4.0040,3.9980,4.0020,882
2010-04-30,01:50:00,4.0020,4.0030,3.9940,3.9950,708
2010-04-30,01:55:00,3.9960,3.9970,3.9810,3.9860,1999
2010-04-30,02:00:00,3.9870,3.9910,3.9820,3.9840,1430
2010-04-30,02:05:00,3.9840,3.9860,3.9670,3.9740,2742
2010-04-30,02:10:00,3.9740,3.9830,3.9690,3.9820,1273
2010-04-30,02:15:00,3.9820,3.9940,3.9810,3.9930,1295
2010-04-30,02:20:00,3.9920,4.0000,3.9920,3.9940,2007
2010-04-30,02:25:00,3.9950,3.9980,3.9750,3.9800,6635
2010-04-30,02:30:00,3.9800,3.9830,3.9770,3.9800,1158
2010-04-30,02:35:00,3.9800,3.9840,3.9800,3.9820,367
2010-04-30,02:40:00,3.9820,3.9880,3.9820,3.9860,284
2010-04-30,02:45:00,3.9860,3.9860,3.9840,3.9860,214
2010-04-30,02:50:00,3.9860,3.9860,3.9770,3.9790,476
2010-04-30,02:55:00,3.9780,3.9810,3.9770,3.9810,121
2010-04-30,03:00:00,3.9810,3.9850,3.9800,3.9840,126
2010-04-30,03:05:00,3.9840,3.9900,3.9820,3.9900,149
2010-04-30,03:10:00,3.9890,3.9910,3.9870,3.9880,146
2010-04-30,03:15:00,3.9890,3.9910,3.9870,3.9890,124
2010-04-30,03:20:00,3.9890,3.9930,3.9880,3.9910,133
2010-04-30,03:25:00,3.9930,3.9970,3.9920,3.9970,144
2010-04-30,03:30:00,3.9960,4.0100,3.9960,4.0100,741
2010-04-30,03:35:00,4.0090,4.0120,4.0060,4.0100,273
2010-04-30,03:40:00,4.0110,4.0170,4.0100,4.0150,91
2010-04-30,03:45:00,4.0150,4.0160,4.0100,4.0130,135
2010-04-30,03:50:00,4.0130,4.0130,4.0100,4.0120,201
2010-04-30,03:55:00,4.0110,4.0170,4.0100,4.0110,279
2010-04-30,04:00:00,4.0120,4.0120,4.0060,4.0080,94
2010-04-30,04:05:00,4.0070,4.0080,4.0060,4.0070,24
2010-04-30,04:10:00,4.0070,4.0070,3.9990,3.9990,45
2010-04-30,04:15:00,3.9990,4.0000,3.9940,3.9980,24
2010-04-30,04:20:00,3.9980,4.0010,3.9970,4.0010,40
2010-04-30,04:25:00,4.0000,4.0000,3.9930,3.9930,20
2010-04-30,04:30:00,3.9920,3.9930,3.9860,3.9860,27
2010-04-30,04:35:00,3.9860,4.0000,3.9860,3.9940,29
2010-04-30,04:40:00,3.9900,3.9950,3.9800,3.9800,13
2010-04-30,04:45:00,3.9950,4.0000,3.9920,4.0000,14
2010-04-30,04:50:00,3.9990,4.0020,3.9920,3.9970,9
2010-04-30,04:55:00,3.9920,3.9960,3.9910,3.9910,8
2010-04-30,05:00:00,3.9900,3.9920,3.9900,3.9910,6
2010-04-30,05:05:00,3.9950,4.0030,3.9920,3.9990,26
2010-04-30,05:10:00,3.9990,4.0090,3.9990,4.0090,12
2010-04-30,05:15:00,3.9800,3.9800,3.9800,3.9800,1
2010-04-30,06:00:00,4.0100,4.0100,3.9950,4.0100,32
2010-04-30,06:05:00,4.0130,4.0140,4.0110,4.0110,3
2010-04-30,06:10:00,4.0120,4.0120,4.0120,4.0120,1
2010-04-30,06:15:00,4.0080,4.0120,4.0080,4.0120,2
2010-04-30,06:20:00,4.0110,4.0160,4.0110,4.0160,31
2010-04-30,06:25:00,4.0170,4.0170,4.0140,4.0140,16
2010-04-30,06:30:00,4.0150,4.0190,4.0150,4.0190,11
2010-04-30,06:35:00,4.0200,4.0240,4.0200,4.0210,16
2010-04-30,06:40:00,4.0200,4.0250,4.0200,4.0200,17
2010-04-30,06:45:00,4.0250,4.0260,4.0250,4.0250,6
2010-04-30,06:50:00,4.0240,4.0300,4.0240,4.0300,49
2010-04-30,06:55:00,4.0310,4.0310,4.0300,4.0300,4
2010-04-30,07:00:00,4.0290,4.0290,4.0290,4.0290,3
2010-04-30,07:05:00,4.0260,4.0300,4.0260,4.0300,16
2010-04-30,07:10:00,4.0280,4.0310,4.0280,4.0290,18
2010-04-30,07:15:00,4.0260,4.0310,4.0160,4.0230,18
2010-04-30,07:20:00,4.0220,4.0220,4.0180,4.0180,2
2010-04-30,07:25:00,4.0260,4.0280,4.0260,4.0280,3
2010-04-30,07:30:00,4.0220,4.0220,4.0220,4.0220,1
2010-04-30,07:40:00,4.0220,4.0250,4.0220,4.0250,5
2010-04-30,07:45:00,4.0250,4.0250,4.0160,4.0230,13
2010-04-30,07:50:00,4.0160,4.0200,4.0150,4.0200,11
2010-04-30,07:55:00,4.0200,4.0200,4.0200,4.0200,4
2010-04-30,08:00:00,4.0210,4.0210,4.0210,4.0210,1
2010-04-30,08:10:00,4.0260,4.0260,4.0260,4.0260,2
2010-04-30,08:15:00,4.0260,4.0260,4.0260,4.0260,3
2010-04-30,08:20:00,4.0260,4.0260,4.0220,4.0220,4
2010-04-30,08:25:00,4.0280,4.0370,4.0280,4.0330,24
2010-04-30,08:35:00,4.0310,4.0330,4.0300,4.0300,3
2010-04-30,08:40:00,4.0300,4.0360,4.0300,4.0360,4
2010-04-30,08:45:00,4.0330,4.0330,4.0320,4.0320,2
2010-04-30,08:50:00,4.0350,4.0360,4.0350,4.0360,2
2010-04-30,09:00:00,4.0330,4.0350,4.0310,4.0310,4
2010-04-30,09:05:00,4.0320,4.0320,4.0320,4.0320,2
2010-04-30,09:10:00,4.0320,4.0320,4.0250,4.0280,39
2010-04-30,09:15:00,4.0270,4.0270,4.0240,4.0260,7
2010-04-30,09:20:00,4.0230,4.0230,4.0230,4.0230,1
2010-04-30,09:25:00,4.0270,4.0270,4.0220,4.0220,23
2010-04-30,09:30:00,4.0210,4.0210,4.0210,4.0210,1
2010-04-30,09:35:00,4.0220,4.0240,4.0220,4.0240,3
2010-04-30,09:40:00,4.0240,4.0270,4.0240,4.0270,12
2010-04-30,09:45:00,4.0220,4.0220,4.0220,4.0220,1
2010-04-30,10:05:00,4.0220,4.0220,4.0220,4.0220,1
2010-04-30,10:25:00,4.0200,4.0200,4.0200,4.0200,2
2010-04-30,10:30:00,4.0200,4.0200,4.0200,4.0200,3
2010-04-30,10:35:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-30,10:40:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-30,10:55:00,4.0170,4.0170,4.0170,4.0170,1
2010-04-30,11:00:00,4.0170,4.0170,4.0170,4.0170,2
2010-04-30,11:05:00,4.0170,4.0170,4.0170,4.0170,1
2010-04-30,11:10:00,4.0220,4.0250,4.0220,4.0250,8
2010-04-30,11:35:00,4.0200,4.0200,4.0200,4.0200,1
2010-04-30,11:40:00,4.0170,4.0200,4.0170,4.0200,10
2010-04-30,11:50:00,4.0250,4.0270,4.0250,4.0270,10
2010-04-30,11:55:00,4.0270,4.0270,4.0260,4.0260,2
2010-04-30,12:00:00,4.0200,4.0230,4.0200,4.0230,6
2010-04-30,12:10:00,4.0230,4.0270,4.0230,4.0270,10
2010-04-30,12:25:00,4.0170,4.0170,4.0170,4.0170,4
2010-04-30,12:30:00,4.0170,4.0170,4.0130,4.0140,32
2010-04-30,12:35:00,4.0130,4.0140,4.0120,4.0130,26
2010-04-30,12:40:00,4.0130,4.0190,4.0120,4.0140,19
2010-04-30,12:45:00,4.0130,4.0140,4.0120,4.0130,8
2010-04-30,12:50:00,4.0140,4.0150,4.0140,4.0140,3
2010-04-30,12:55:00,4.0120,4.0130,4.0120,4.0130,5
2010-04-30,13:00:00,4.0110,4.0130,4.0090,4.0090,21
2010-04-30,13:05:00,4.0090,4.0090,4.0070,4.0070,11
2010-04-30,13:10:00,4.0070,4.0080,4.0070,4.0070,11
2010-04-30,13:15:00,4.0070,4.0090,4.0070,4.0090,6
2010-04-30,13:20:00,4.0080,4.0080,4.0070,4.0070,4
2010-04-30,13:25:00,4.0070,4.0070,4.0070,4.0070,2
2010-04-30,13:30:00,4.0070,4.0070,4.0070,4.0070,7
2010-04-30,13:35:00,4.0070,4.0070,4.0070,4.0070,16
2010-04-30,13:40:00,4.0080,4.0090,4.0080,4.0090,4
2010-04-30,13:45:00,4.0070,4.0080,4.0070,4.0080,3
2010-04-30,13:50:00,4.0070,4.0100,4.0070,4.0100,7
2010-04-30,13:55:00,4.0070,4.0080,4.0070,4.0070,6
2010-04-30,14:00:00,4.0080,4.0100,4.0050,4.0050,31
2010-04-30,14:05:00,4.0060,4.0060,4.0050,4.0050,3
2010-04-30,14:15:00,4.0030,4.0030,3.9970,3.9970,66
2010-04-30,14:20:00,3.9970,3.9970,3.9900,3.9910,37
2010-04-30,14:25:00,3.9920,3.9920,3.9900,3.9910,3
2010-04-30,14:30:00,3.9920,4.0000,3.9920,4.0000,18
2010-04-30,14:35:00,3.9960,3.9960,3.9960,3.9960,1
2010-04-30,14:40:00,3.9950,3.9970,3.9950,3.9970,6
2010-04-30,14:45:00,3.9960,3.9970,3.9960,3.9970,6
2010-04-30,14:50:00,3.9970,3.9990,3.9970,3.9990,2
2010-04-30,14:55:00,4.0020,4.0040,4.0020,4.0030,15
2010-04-30,15:00:00,4.0020,4.0130,4.0010,4.0100,45
2010-04-30,15:05:00,4.0110,4.0210,4.0110,4.0200,29
2010-04-30,15:10:00,4.0220,4.0270,4.0180,4.0200,53
2010-04-30,15:15:00,4.0200,4.0200,4.0200,4.0200,5
2010-04-30,15:20:00,4.0230,4.0240,4.0200,4.0240,7
2010-04-30,15:25:00,4.0250,4.0270,4.0210,4.0250,53
2010-04-30,15:30:00,4.0250,4.0270,4.0250,4.0270,38
2010-04-30,15:35:00,4.0270,4.0390,4.0250,4.0350,278
2010-04-30,15:40:00,4.0340,4.0370,4.0330,4.0340,26
2010-04-30,15:45:00,4.0340,4.0380,4.0340,4.0340,20
2010-04-30,15:50:00,4.0360,4.0360,4.0350,4.0350,11
2010-04-30,15:55:00,4.0320,4.0320,4.0300,4.0300,7
2010-04-30,16:00:00,4.0300,4.0330,4.0300,4.0330,23
2010-04-30,16:05:00,4.0310,4.0340,4.0300,4.0330,20
2010-04-30,16:10:00,4.0340,4.0390,4.0340,4.0370,25
2010-04-30,16:15:00,4.0380,4.0430,4.0380,4.0410,32
2010-04-30,16:20:00,4.0400,4.0430,4.0400,4.0420,57
2010-04-30,16:25:00,4.0420,4.0430,4.0410,4.0420,11
2010-04-30,16:30:00,4.0410,4.0410,4.0390,4.0390,18
2010-04-30,16:35:00,4.0400,4.0430,4.0390,4.0390,47
2010-04-30,16:40:00,4.0410,4.0500,4.0410,4.0470,98
2010-04-30,16:45:00,4.0460,4.0480,4.0460,4.0480,28
2010-04-30,16:50:00,4.0470,4.0540,4.0470,4.0530,99
2010-04-30,16:55:00,4.0530,4.0550,4.0500,4.0540,153
2010-04-30,17:00:00,4.0540,4.0540,4.0470,4.0470,138
2010-04-30,17:05:00,4.0480,4.0510,4.0480,4.0510,5
2010-04-30,17:10:00,4.0460,4.0480,4.0460,4.0470,18
2010-04-30,17:15:00,4.0470,4.0490,4.0470,4.0490,4
2010-04-30,17:20:00,4.0470,4.0480,4.0460,4.0480,12
2010-04-30,17:25:00,4.0500,4.0510,4.0490,4.0490,5
2010-04-30,17:30:00,4.0510,4.0510,4.0490,4.0490,7
2010-04-30,17:35:00,4.0500,4.0520,4.0480,4.0480,31
2010-04-30,17:40:00,4.0490,4.0520,4.0490,4.0520,9
2010-04-30,17:45:00,4.0520,4.0520,4.0490,4.0520,42
2010-04-30,17:50:00,4.0510,4.0540,4.0510,4.0520,45
2010-04-30,17:55:00,4.0520,4.0540,4.0510,4.0520,28
2010-04-30,18:00:00,4.0510,4.0560,4.0510,4.0560,34
2010-04-30,18:05:00,4.0570,4.0650,4.0550,4.0650,145
2010-04-30,18:10:00,4.0600,4.0600,4.0540,4.0550,29
2010-04-30,18:15:00,4.0540,4.0570,4.0510,4.0570,32
2010-04-30,18:20:00,4.0540,4.0630,4.0540,4.0610,88
2010-04-30,18:25:00,4.0600,4.0600,4.0540,4.0540,52
2010-04-30,18:30:00,4.0540,4.0560,4.0510,4.0560,27
2010-04-30,18:35:00,4.0540,4.0580,4.0510,4.0540,20
2010-04-30,18:40:00,4.0560,4.0580,4.0530,4.0560,46
2010-04-30,18:45:00,4.0560,4.0580,4.0530,4.0580,57
2010-04-30,18:50:00,4.0560,4.0560,4.0530,4.0550,22
2010-04-30,18:55:00,4.0540,4.0560,4.0510,4.0530,68
2010-04-30,19:00:00,4.0530,4.0560,4.0530,4.0540,49
2010-04-30,19:05:00,4.0540,4.0540,4.0480,4.0490,123
2010-04-30,19:10:00,4.0490,4.0500,4.0460,4.0480,74
2010-04-30,19:15:00,4.0480,4.0480,4.0430,4.0430,31
2010-04-30,19:20:00,4.0450,4.0490,4.0400,4.0420,131
2010-04-30,19:25:00,4.0420,4.0450,4.0250,4.0250,356
2010-04-30,19:30:00,4.0260,4.0260,4.0170,4.0200,142
2010-04-30,19:35:00,4.0240,4.0250,4.0210,4.0250,13
2010-04-30,19:40:00,4.0280,4.0400,4.0250,4.0330,86
2010-04-30,19:45:00,4.0340,4.0470,4.0020,4.0040,403
2010-04-30,19:50:00,4.0050,4.0200,4.0040,4.0200,296
2010-04-30,19:55:00,4.0200,4.0280,4.0160,4.0260,49
2010-04-30,20:00:00,4.0260,4.0300,4.0170,4.0170,187
2010-04-30,20:05:00,4.0200,4.0290,4.0200,4.0280,107
2010-04-30,20:10:00,4.0280,4.0430,4.0180,4.0260,399
2010-04-30,20:15:00,4.0260,4.0380,4.0210,4.0370,260
2010-04-30,20:20:00,4.0360,4.0400,4.0310,4.0350,260
2010-04-30,20:25:00,4.0360,4.0380,4.0320,4.0350,281
2010-04-30,20:30:00,4.0360,4.0380,4.0290,4.0340,311
2010-04-30,20:35:00,4.0330,4.0350,4.0200,4.0290,497
2010-04-30,20:40:00,4.0290,4.0330,4.0270,4.0300,568
2010-04-30,20:45:00,4.0300,4.0330,4.0260,4.0300,383
2010-04-30,20:50:00,4.0290,4.0300,4.0120,4.0170,427
2010-04-30,20:55:00,4.0170,4.0190,4.0080,4.0120,435
2010-04-30,21:00:00,4.0100,4.0220,4.0090,4.0180,1632
2010-04-30,21:05:00,4.0190,4.0190,3.9960,4.0030,1276
2010-04-30,21:10:00,4.0030,4.0050,3.9860,3.9890,1174
2010-04-30,21:15:00,3.9890,4.0190,3.9870,4.0120,1554
2010-04-30,21:20:00,4.0120,4.0120,3.9990,4.0000,600
2010-04-30,21:25:00,3.9990,4.0040,3.9880,4.0020,461
2010-04-30,21:30:00,4.0030,4.0130,3.9880,3.9890,1382
2010-04-30,21:35:00,3.9890,3.9940,3.9800,3.9840,1414
2010-04-30,21:40:00,3.9830,3.9900,3.9790,3.9900,973
2010-04-30,21:45:00,3.9900,3.9930,3.9680,3.9720,1457
2010-04-30,21:50:00,3.9730,3.9730,3.9500,3.9640,2523
2010-04-30,21:55:00,3.9640,3.9640,3.9520,3.9600,1857
2010-04-30,22:00:00,3.9590,3.9600,3.9290,3.9290,3296
2010-04-30,22:05:00,3.9310,3.9630,3.9300,3.9510,1961
2010-04-30,22:10:00,3.9510,3.9580,3.9470,3.9520,661
2010-04-30,22:15:00,3.9510,3.9620,3.9470,3.9620,936
2010-04-30,22:20:00,3.9620,3.9790,3.9530,3.9680,1251
2010-04-30,22:25:00,3.9680,3.9700,3.9570,3.9590,839
2010-04-30,22:30:00,3.9580,3.9600,3.9340,3.9450,1553
2010-04-30,22:35:00,3.9450,3.9450,3.9370,3.9420,593
2010-04-30,22:40:00,3.9420,3.9450,3.9390,3.9440,726
2010-04-30,22:45:00,3.9440,3.9600,3.9430,3.9490,864
2010-04-30,22:50:00,3.9490,3.9540,3.9420,3.9510,957
2010-04-30,22:55:00,3.9520,3.9680,3.9500,3.9640,775
2010-04-30,23:00:00,3.9640,3.9640,3.9580,3.9590,360
2010-04-30,23:05:00,3.9590,3.9670,3.9560,3.9640,477
2010-04-30,23:10:00,3.9640,3.9640,3.9600,3.9620,335
2010-04-30,23:15:00,3.9620,3.9680,3.9560,3.9560,543
2010-04-30,23:20:00,3.9570,3.9770,3.9540,3.9690,921
2010-04-30,23:25:00,3.9680,3.9750,3.9620,3.9740,592
2010-04-30,23:30:00,3.9720,3.9740,3.9590,3.9610,706
2010-04-30,23:35:00,3.9620,3.9750,3.9610,3.9750,395
2010-04-30,23:40:00,3.9750,3.9750,3.9480,3.9490,924
2010-04-30,23:45:00,3.9490,3.9580,3.9420,3.9530,1270
2010-04-30,23:50:00,3.9520,3.9550,3.9510,3.9520,324
2010-04-30,23:55:00,3.9520,3.9550,3.9470,3.9520,480
2010-05-01,00:00:00,3.9530,3.9540,3.9350,3.9350,731
2010-05-01,00:05:00,3.9350,3.9450,3.9350,3.9370,646
2010-05-01,00:10:00,3.9370,3.9370,3.9310,3.9320,498
2010-05-01,00:15:00,3.9330,3.9500,3.9300,3.9470,587
2010-05-01,00:20:00,3.9490,3.9490,3.9410,3.9440,262
2010-05-01,00:25:00,3.9440,3.9440,3.9390,3.9420,451
2010-05-01,00:30:00,3.9420,3.9430,3.9390,3.9400,557
2010-05-01,00:35:00,3.9400,3.9420,3.9350,3.9350,471
2010-05-01,00:40:00,3.9350,3.9400,3.9300,3.9330,661
2010-05-01,00:45:00,3.9340,3.9360,3.9280,3.9320,448
2010-05-01,00:50:00,3.9320,3.9400,3.9250,3.9320,921
2010-05-01,00:55:00,3.9320,3.9390,3.9290,3.9360,505
2010-05-01,01:00:00,3.9360,3.9390,3.9320,3.9320,846
2010-05-01,01:05:00,3.9310,3.9330,3.9270,3.9320,436
2010-05-01,01:10:00,3.9330,3.9330,3.9200,3.9230,1529
2010-05-01,01:15:00,3.9230,3.9330,3.9170,3.9300,880
2010-05-01,01:20:00,3.9300,3.9300,3.9220,3.9240,420
2010-05-01,01:25:00,3.9240,3.9290,3.9230,3.9260,488
2010-05-01,01:30:00,3.9260,3.9360,3.9240,3.9310,1037
2010-05-01,01:35:00,3.9310,3.9320,3.9270,3.9280,538
2010-05-01,01:40:00,3.9290,3.9300,3.9270,3.9290,549
2010-05-01,01:45:00,3.9290,3.9290,3.9270,3.9280,363
2010-05-01,01:50:00,3.9290,3.9290,3.9260,3.9280,480
2010-05-01,01:55:00,3.9280,3.9280,3.9270,3.9270,243
2010-05-01,02:00:00,3.9270,3.9330,3.9270,3.9300,402
2010-05-01,02:05:00,3.9290,3.9310,3.9120,3.9140,1678
2010-05-01,02:10:00,3.9140,3.9160,3.8900,3.8920,2598
2010-05-01,02:15:00,3.8920,3.9120,3.8850,3.9100,2456
2010-05-01,02:20:00,3.9090,3.9090,3.8900,3.8950,1806
2010-05-01,02:25:00,3.8950,3.9250,3.8930,3.9220,4170
2010-05-01,02:30:00,3.9220,3.9240,3.9040,3.9130,1155
2010-05-01,02:35:00,3.9140,3.9230,3.9110,3.9200,368
2010-05-01,02:40:00,3.9210,3.9240,3.9200,3.9200,116
2010-05-01,02:45:00,3.9200,3.9210,3.9180,3.9200,122
2010-05-01,02:50:00,3.9210,3.9230,3.9200,3.9210,52
2010-05-01,02:55:00,3.9220,3.9220,3.9200,3.9210,54
2010-05-01,03:00:00,3.9210,3.9230,3.9200,3.9220,78
2010-05-01,03:05:00,3.9200,3.9220,3.9200,3.9210,21
2010-05-01,03:10:00,3.9210,3.9270,3.9200,3.9250,264
2010-05-01,03:15:00,3.9250,3.9250,3.9200,3.9220,69
2010-05-01,03:20:00,3.9230,3.9270,3.9230,3.9250,111
2010-05-01,03:25:00,3.9240,3.9250,3.9220,3.9250,94
2010-05-01,03:30:00,3.9250,3.9260,3.9230,3.9260,51
2010-05-01,03:35:00,3.9260,3.9270,3.9250,3.9250,33
2010-05-01,03:40:00,3.9260,3.9270,3.9210,3.9260,173
2010-05-01,03:45:00,3.9260,3.9270,3.9230,3.9250,35
2010-05-01,03:50:00,3.9250,3.9290,3.9240,3.9260,136
2010-05-01,03:55:00,3.9260,3.9280,3.9260,3.9270,94
2010-05-01,04:00:00,3.9270,3.9300,3.9250,3.9250,61
2010-05-01,04:05:00,3.9280,3.9340,3.9260,3.9330,48
2010-05-01,04:10:00,3.9340,3.9340,3.9280,3.9320,35
2010-05-01,04:15:00,3.9320,3.9370,3.9320,3.9370,34
2010-05-01,04:20:00,3.9350,3.9370,3.9350,3.9350,5
2010-05-01,04:25:00,3.9340,3.9370,3.9340,3.9350,8
2010-05-01,04:30:00,3.9350,3.9350,3.9310,3.9320,18
2010-05-01,04:35:00,3.9290,3.9340,3.9200,3.9340,5
2010-05-01,04:40:00,3.9350,3.9390,3.9310,3.9310,58
2010-05-01,04:45:00,3.9330,3.9340,3.9330,3.9340,9
2010-05-01,04:50:00,3.9330,3.9390,3.9330,3.9390,8
2010-05-01,04:55:00,3.9360,3.9360,3.9330,3.9360,13
2010-05-01,05:00:00,3.9360,3.9370,3.9360,3.9360,4
2010-05-01,05:05:00,3.9360,3.9380,3.9360,3.9380,6
2010-05-01,05:10:00,3.9380,3.9400,3.9380,3.9400,19
2010-05-01,05:20:00,3.9200,3.9200,3.9200,3.9200,1
2010-05-03,06:00:00,3.9350,3.9380,3.9340,3.9360,26
2010-05-03,06:05:00,3.9340,3.9380,3.9340,3.9380,18
2010-05-03,06:10:00,3.9360,3.9360,3.9320,3.9320,4
2010-05-03,06:15:00,3.9290,3.9380,3.9270,3.9380,13
2010-05-03,06:20:00,3.9390,3.9430,3.9380,3.9390,30
2010-05-03,06:35:00,3.9470,3.9470,3.9460,3.9470,3
2010-05-03,06:45:00,3.9470,3.9470,3.9470,3.9470,1
2010-05-03,06:50:00,3.9500,3.9500,3.9500,3.9500,11
2010-05-03,06:55:00,3.9470,3.9470,3.9470,3.9470,2
2010-05-03,07:00:00,3.9500,3.9500,3.9500,3.9500,3
2010-05-03,07:10:00,3.9500,3.9520,3.9470,3.9520,14
2010-05-03,07:25:00,3.9510,3.9520,3.9510,3.9520,2
2010-05-03,07:30:00,3.9520,3.9580,3.9520,3.9550,20
2010-05-03,07:35:00,3.9570,3.9600,3.9570,3.9580,18
2010-05-03,07:40:00,3.9580,3.9580,3.9580,3.9580,1
2010-05-03,07:45:00,3.9580,3.9580,3.9560,3.9560,5
2010-05-03,07:55:00,3.9570,3.9570,3.9570,3.9570,3
2010-05-03,08:00:00,3.9530,3.9530,3.9490,3.9490,4
2010-05-03,08:05:00,3.9490,3.9490,3.9440,3.9440,17
2010-05-03,08:10:00,3.9440,3.9440,3.9420,3.9420,3
2010-05-03,08:15:00,3.9400,3.9400,3.9200,3.9200,17
2010-05-03,08:20:00,3.9270,3.9270,3.9230,3.9230,8
2010-05-03,08:25:00,3.9250,3.9300,3.9240,3.9240,32
2010-05-03,08:30:00,3.9300,3.9350,3.9270,3.9270,20
2010-05-03,08:35:00,3.9300,3.9340,3.9260,3.9260,18
2010-05-03,08:40:00,3.9250,3.9260,3.9230,3.9260,6
2010-05-03,08:45:00,3.9230,3.9230,3.9190,3.9190,11
2010-05-03,08:50:00,3.9320,3.9320,3.9240,3.9240,13
2010-05-03,09:00:00,3.9240,3.9240,3.9200,3.9200,18
2010-05-03,09:15:00,3.9300,3.9300,3.9250,3.9250,4
2010-05-03,09:20:00,3.9310,3.9310,3.9310,3.9310,5
2010-05-03,09:25:00,3.9250,3.9250,3.9250,3.9250,2
2010-05-03,09:30:00,3.9250,3.9250,3.9250,3.9250,1
2010-05-03,09:35:00,3.9250,3.9250,3.9250,3.9250,1
2010-05-03,09:40:00,3.9250,3.9250,3.9250,3.9250,1
2010-05-03,09:55:00,3.9250,3.9250,3.9250,3.9250,8
2010-05-03,10:15:00,3.9300,3.9300,3.9300,3.9300,1
2010-05-03,10:30:00,3.9310,3.9340,3.9310,3.9340,3
2010-05-03,10:55:00,3.9340,3.9340,3.9340,3.9340,3
2010-05-03,11:00:00,3.9350,3.9420,3.9310,3.9420,71
2010-05-03,11:05:00,3.9420,3.9440,3.9380,3.9430,21
2010-05-03,11:10:00,3.9440,3.9440,3.9400,3.9410,3
2010-05-03,11:25:00,3.9440,3.9450,3.9440,3.9450,26
2010-05-03,11:30:00,3.9420,3.9450,3.9380,3.9380,6
2010-05-03,11:40:00,3.9340,3.9340,3.9340,3.9340,1
2010-05-03,11:45:00,3.9340,3.9340,3.9340,3.9340,3
2010-05-03,12:05:00,3.9360,3.9360,3.9360,3.9360,1
2010-05-03,12:10:00,3.9430,3.9430,3.9430,3.9430,5
2010-05-03,12:20:00,3.9400,3.9400,3.9400,3.9400,1
2010-05-03,12:25:00,3.9360,3.9360,3.9360,3.9360,2
2010-05-03,12:30:00,3.9370,3.9370,3.9330,3.9330,9
2010-05-03,12:35:00,3.9360,3.9390,3.9360,3.9390,3
2010-05-03,12:40:00,3.9390,3.9420,3.9390,3.9400,5
2010-05-03,12:45:00,3.9390,3.9390,3.9380,3.9390,6
2010-05-03,12:50:00,3.9390,3.9390,3.9380,3.9380,2
2010-05-03,12:55:00,3.9380,3.9400,3.9380,3.9400,7
2010-05-03,13:00:00,3.9410,3.9430,3.9410,3.9430,5
2010-05-03,13:05:00,3.9420,3.9420,3.9400,3.9420,11
2010-05-03,13:10:00,3.9420,3.9420,3.9420,3.9420,8
2010-05-03,13:15:00,3.9450,3.9470,3.9450,3.9450,9
2010-05-03,13:20:00,3.9460,3.9460,3.9440,3.9460,16
2010-05-03,13:30:00,3.9460,3.9460,3.9420,3.9420,14
2010-05-03,13:35:00,3.9440,3.9480,3.9440,3.9470,12
2010-05-03,13:40:00,3.9470,3.9470,3.9470,3.9470,5
2010-05-03,13:45:00,3.9480,3.9490,3.9450,3.9450,7
2010-05-03,13:50:00,3.9430,3.9430,3.9430,3.9430,5
2010-05-03,13:55:00,3.9460,3.9500,3.9460,3.9500,7
2010-05-03,14:00:00,3.9480,3.9500,3.9440,3.9470,8
2010-05-03,14:05:00,3.9470,3.9470,3.9470,3.9470,2
2010-05-03,14:10:00,3.9480,3.9480,3.9460,3.9460,7
2010-05-03,14:15:00,3.9440,3.9440,3.9440,3.9440,1
2010-05-03,14:20:00,3.9460,3.9460,3.9460,3.9460,1
2010-05-03,14:25:00,3.9470,3.9470,3.9420,3.9420,8
2010-05-03,14:30:00,3.9430,3.9450,3.9420,3.9420,14
2010-05-03,14:35:00,3.9420,3.9430,3.9380,3.9390,22
2010-05-03,14:40:00,3.9390,3.9390,3.9390,3.9390,4
2010-05-03,14:45:00,3.9350,3.9350,3.9330,3.9330,4
2010-05-03,14:50:00,3.9340,3.9340,3.9340,3.9340,1
2010-05-03,14:55:00,3.9350,3.9350,3.9340,3.9340,6
2010-05-03,15:00:00,3.9330,3.9340,3.9310,3.9310,21
2010-05-03,15:05:00,3.9330,3.9350,3.9320,3.9320,27
2010-05-03,15:10:00,3.9320,3.9350,3.9320,3.9340,21
2010-05-03,15:15:00,3.9340,3.9350,3.9320,3.9320,12
2010-05-03,15:20:00,3.9340,3.9380,3.9300,3.9330,34
2010-05-03,15:25:00,3.9330,3.9340,3.9320,3.9340,9
2010-05-03,15:30:00,3.9320,3.9320,3.9320,3.9320,3
2010-05-03,15:35:00,3.9330,3.9390,3.9330,3.9390,22
2010-05-03,15:40:00,3.9400,3.9400,3.9320,3.9390,19
2010-05-03,15:45:00,3.9390,3.9400,3.9360,3.9390,21
2010-05-03,15:50:00,3.9390,3.9400,3.9370,3.9390,43
2010-05-03,15:55:00,3.9360,3.9360,3.9350,3.9360,8
2010-05-03,16:00:00,3.9330,3.9340,3.9320,3.9330,9
2010-05-03,16:05:00,3.9330,3.9370,3.9320,3.9320,20
2010-05-03,16:10:00,3.9330,3.9340,3.9320,3.9330,6
2010-05-03,16:15:00,3.9320,3.9340,3.9320,3.9330,6
2010-05-03,16:20:00,3.9340,3.9360,3.9340,3.9350,35
2010-05-03,16:25:00,3.9350,3.9360,3.9340,3.9360,17
2010-05-03,16:30:00,3.9350,3.9420,3.9350,3.9420,19
2010-05-03,16:35:00,3.9390,3.9410,3.9390,3.9410,20
2010-05-03,16:40:00,3.9410,3.9420,3.9380,3.9400,25
2010-05-03,16:45:00,3.9400,3.9400,3.9390,3.9390,13
2010-05-03,16:50:00,3.9390,3.9400,3.9390,3.9400,12
2010-05-03,16:55:00,3.9390,3.9400,3.9370,3.9400,17
2010-05-03,17:00:00,3.9390,3.9420,3.9390,3.9410,32
2010-05-03,17:05:00,3.9410,3.9410,3.9410,3.9410,1
2010-05-03,17:10:00,3.9410,3.9410,3.9390,3.9400,13
2010-05-03,17:15:00,3.9400,3.9400,3.9400,3.9400,24
2010-05-03,17:20:00,3.9370,3.9370,3.9370,3.9370,2
2010-05-03,17:25:00,3.9400,3.9400,3.9400,3.9400,2
2010-05-03,17:30:00,3.9390,3.9390,3.9390,3.9390,1
2010-05-03,17:35:00,3.9400,3.9400,3.9380,3.9380,3
2010-05-03,17:40:00,3.9380,3.9380,3.9370,3.9380,3
2010-05-03,17:45:00,3.9390,3.9410,3.9390,3.9410,5
2010-05-03,17:50:00,3.9410,3.9410,3.9400,3.9410,61
2010-05-03,17:55:00,3.9400,3.9420,3.9400,3.9420,2
2010-05-03,18:00:00,3.9420,3.9440,3.9420,3.9430,17
2010-05-03,18:05:00,3.9430,3.9430,3.9420,3.9420,27
2010-05-03,18:10:00,3.9410,3.9410,3.9410,3.9410,59
2010-05-03,18:15:00,3.9400,3.9410,3.9390,3.9390,67
2010-05-03,18:20:00,3.9370,3.9400,3.9350,3.9390,33
2010-05-03,18:25:00,3.9390,3.9390,3.9370,3.9380,24
2010-05-03,18:30:00,3.9400,3.9430,3.9360,3.9390,23
2010-05-03,18:35:00,3.9420,3.9440,3.9410,3.9440,14
2010-05-03,18:55:00,3.9440,3.9470,3.9440,3.9460,7
2010-05-03,19:00:00,3.9470,3.9510,3.9420,3.9460,73
2010-05-03,19:05:00,3.9460,3.9480,3.9450,3.9480,11
2010-05-03,19:10:00,3.9480,3.9480,3.9450,3.9480,14
2010-05-03,19:15:00,3.9480,3.9530,3.9480,3.9530,15
2010-05-03,19:20:00,3.9500,3.9570,3.9500,3.9540,72
2010-05-03,19:25:00,3.9540,3.9550,3.9540,3.9550,3
2010-05-03,19:30:00,3.9540,3.9560,3.9530,3.9560,11
2010-05-03,19:35:00,3.9560,3.9620,3.9550,3.9600,79
2010-05-03,19:40:00,3.9570,3.9600,3.9540,3.9570,48
2010-05-03,19:45:00,3.9560,3.9570,3.9560,3.9560,31
2010-05-03,19:50:00,3.9540,3.9570,3.9520,3.9540,33
2010-05-03,19:55:00,3.9540,3.9540,3.9520,3.9530,33
2010-05-03,20:00:00,3.9520,3.9520,3.9420,3.9500,199
2010-05-03,20:05:00,3.9500,3.9510,3.9300,3.9310,301
2010-05-03,20:10:00,3.9310,3.9330,3.9210,3.9280,502
2010-05-03,20:15:00,3.9290,3.9450,3.9230,3.9350,280
2010-05-03,20:20:00,3.9350,3.9420,3.9300,3.9390,207
2010-05-03,20:25:00,3.9370,3.9430,3.9290,3.9300,174
2010-05-03,20:30:00,3.9300,3.9540,3.9280,3.9510,448
2010-05-03,20:35:00,3.9510,3.9530,3.9360,3.9420,509
2010-05-03,20:40:00,3.9430,3.9590,3.9430,3.9500,438
2010-05-03,20:45:00,3.9500,3.9510,3.9200,3.9230,640
2010-05-03,20:50:00,3.9230,3.9330,3.9220,3.9240,338
2010-05-03,20:55:00,3.9240,3.9260,3.9120,3.9250,1292
2010-05-03,21:00:00,3.9250,3.9270,3.8900,3.9090,2352
2010-05-03,21:05:00,3.9070,3.9340,3.8970,3.9270,1339
2010-05-03,21:10:00,3.9280,3.9350,3.9210,3.9340,893
2010-05-03,21:15:00,3.9350,3.9350,3.9070,3.9080,975
2010-05-03,21:20:00,3.9090,3.9190,3.9010,3.9080,1140
2010-05-03,21:25:00,3.9090,3.9150,3.9080,3.9130,388
2010-05-03,21:30:00,3.9130,3.9290,3.9130,3.9200,1031
2010-05-03,21:35:00,3.9200,3.9310,3.9190,3.9300,768
2010-05-03,21:40:00,3.9300,3.9410,3.9280,3.9320,1493
2010-05-03,21:45:00,3.9330,3.9530,3.9310,3.9420,1185
2010-05-03,21:50:00,3.9420,3.9530,3.9370,3.9510,964
2010-05-03,21:55:00,3.9520,3.9650,3.9510,3.9540,805
2010-05-03,22:00:00,3.9550,3.9570,3.9380,3.9470,1218
2010-05-03,22:05:00,3.9470,3.9550,3.9430,3.9430,708
2010-05-03,22:10:00,3.9420,3.9500,3.9370,3.9490,621
2010-05-03,22:15:00,3.9490,3.9530,3.9440,3.9460,276
2010-05-03,22:20:00,3.9450,3.9600,3.9420,3.9530,625
2010-05-03,22:25:00,3.9540,3.9650,3.9520,3.9590,1078
2010-05-03,22:30:00,3.9580,3.9640,3.9550,3.9590,444
2010-05-03,22:35:00,3.9590,3.9600,3.9380,3.9410,770
2010-05-03,22:40:00,3.9420,3.9490,3.9420,3.9470,187
2010-05-03,22:45:00,3.9470,3.9470,3.9300,3.9320,474
2010-05-03,22:50:00,3.9320,3.9370,3.9250,3.9310,703
2010-05-03,22:55:00,3.9300,3.9400,3.9290,3.9390,248
2010-05-03,23:00:00,3.9390,3.9440,3.9380,3.9430,292
2010-05-03,23:05:00,3.9430,3.9440,3.9340,3.9370,300
2010-05-03,23:10:00,3.9380,3.9530,3.9370,3.9520,361
2010-05-03,23:15:00,3.9520,3.9640,3.9510,3.9590,753
2010-05-03,23:20:00,3.9600,3.9830,3.9570,3.9730,2228
2010-05-03,23:25:00,3.9720,3.9730,3.9650,3.9710,308
2010-05-03,23:30:00,3.9720,3.9800,3.9580,3.9710,912
2010-05-03,23:35:00,3.9720,3.9940,3.9720,3.9880,1686
2010-05-03,23:40:00,3.9880,3.9900,3.9820,3.9860,364
2010-05-03,23:45:00,3.9880,4.0020,3.9870,4.0020,1654
2010-05-03,23:50:00,4.0010,4.0030,3.9860,3.9870,648
2010-05-03,23:55:00,3.9870,3.9890,3.9760,3.9820,556
2010-05-04,00:00:00,3.9820,3.9940,3.9820,3.9860,338
2010-05-04,00:05:00,3.9860,3.9920,3.9860,3.9920,225
2010-05-04,00:10:00,3.9930,3.9970,3.9770,3.9780,449
2010-05-04,00:15:00,3.9790,3.9810,3.9680,3.9740,815
2010-05-04,00:20:00,3.9740,3.9820,3.9730,3.9780,325
2010-05-04,00:25:00,3.9760,3.9890,3.9720,3.9840,370
2010-05-04,00:30:00,3.9860,3.9860,3.9740,3.9800,184
2010-05-04,00:35:00,3.9800,3.9800,3.9750,3.9790,177
2010-05-04,00:40:00,3.9790,3.9840,3.9760,3.9840,202
2010-05-04,00:45:00,3.9830,3.9880,3.9800,3.9800,255
2010-05-04,00:50:00,3.9800,3.9880,3.9790,3.9870,179
2010-05-04,00:55:00,3.9870,3.9970,3.9870,3.9970,408
2010-05-04,01:00:00,3.9970,3.9980,3.9730,3.9790,821
2010-05-04,01:05:00,3.9800,3.9820,3.9770,3.9820,116
2010-05-04,01:10:00,3.9830,3.9880,3.9810,3.9870,152
2010-05-04,01:15:00,3.9880,3.9960,3.9840,3.9900,323
2010-05-04,01:20:00,3.9910,3.9920,3.9840,3.9900,310
2010-05-04,01:25:00,3.9890,3.9900,3.9830,3.9840,140
2010-05-04,01:30:00,3.9830,3.9960,3.9830,3.9910,403
2010-05-04,01:35:00,3.9920,4.0130,3.9880,3.9950,1888
2010-05-04,01:40:00,3.9970,3.9990,3.9910,3.9950,425
2010-05-04,01:45:00,3.9950,4.0110,3.9930,4.0070,595
2010-05-04,01:50:00,4.0080,4.0150,4.0030,4.0040,593
2010-05-04,01:55:00,4.0030,4.0070,3.9970,3.9970,534
2010-05-04,02:00:00,3.9960,4.0020,3.9820,4.0010,784
2010-05-04,02:05:00,4.0000,4.0030,3.9810,3.9870,1142
2010-05-04,02:10:00,3.9870,3.9960,3.9820,3.9840,538
2010-05-04,02:15:00,3.9830,4.0030,3.9830,3.9990,593
2010-05-04,02:20:00,3.9990,4.0020,3.9920,3.9950,750
2010-05-04,02:25:00,3.9950,4.0050,3.9860,4.0010,2379
2010-05-04,02:30:00,4.0010,4.0090,4.0000,4.0030,1124
2010-05-04,02:35:00,4.0030,4.0060,4.0010,4.0030,152
2010-05-04,02:40:00,4.0040,4.0040,4.0000,4.0020,133
2010-05-04,02:45:00,4.0040,4.0040,4.0000,4.0020,90
2010-05-04,02:50:00,4.0000,4.0060,4.0000,4.0050,149
2010-05-04,02:55:00,4.0050,4.0060,4.0030,4.0040,38
2010-05-04,03:00:00,4.0030,4.0060,4.0030,4.0060,33
2010-05-04,03:05:00,4.0060,4.0100,4.0040,4.0050,296
2010-05-04,03:10:00,4.0050,4.0050,4.0020,4.0020,93
2010-05-04,03:15:00,4.0020,4.0040,4.0020,4.0020,51
2010-05-04,03:20:00,4.0020,4.0040,3.9950,3.9960,125
2010-05-04,03:25:00,3.9960,4.0010,3.9960,4.0010,94
2010-05-04,03:30:00,4.0000,4.0000,3.9970,3.9970,56
2010-05-04,03:35:00,3.9980,4.0000,3.9980,3.9980,35
2010-05-04,03:40:00,3.9980,4.0020,3.9980,3.9990,94
2010-05-04,03:45:00,3.9980,3.9980,3.9950,3.9980,34
2010-05-04,03:50:00,3.9960,3.9960,3.9920,3.9930,29
2010-05-04,03:55:00,3.9920,3.9940,3.9910,3.9920,85
2010-05-04,04:00:00,3.9930,3.9940,3.9880,3.9920,73
2010-05-04,04:05:00,3.9930,3.9930,3.9910,3.9920,21
2010-05-04,04:10:00,3.9920,3.9920,3.9910,3.9920,5
2010-05-04,04:15:00,3.9920,3.9930,3.9920,3.9920,7
2010-05-04,04:20:00,3.9930,3.9940,3.9930,3.9940,6
2010-05-04,04:25:00,3.9920,3.9930,3.9920,3.9920,5
2010-05-04,04:30:00,3.9930,3.9930,3.9920,3.9920,2
2010-05-04,04:35:00,3.9940,4.0000,3.9940,4.0000,11
2010-05-04,04:40:00,4.0040,4.0090,3.9990,4.0090,33
2010-05-04,04:45:00,4.0060,4.0070,4.0060,4.0060,11
2010-05-04,04:50:00,4.0040,4.0060,4.0020,4.0020,13
2010-05-04,04:55:00,4.0040,4.0040,4.0040,4.0040,11
2010-05-04,05:00:00,4.0040,4.0130,4.0040,4.0070,89
2010-05-04,05:05:00,4.0080,4.0160,4.0080,4.0160,30
2010-05-04,05:10:00,4.0150,4.0200,4.0150,4.0200,59
2010-05-04,05:20:00,4.0000,4.0000,4.0000,4.0000,1
2010-05-04,06:00:00,4.0090,4.0100,4.0090,4.0100,4
2010-05-04,06:05:00,4.0080,4.0080,4.0010,4.0010,29
2010-05-04,06:10:00,4.0020,4.0020,3.9970,4.0010,6
2010-05-04,06:15:00,4.0010,4.0010,4.0010,4.0010,2
2010-05-04,06:20:00,3.9990,3.9990,3.9960,3.9970,16
2010-05-04,06:25:00,3.9990,3.9990,3.9960,3.9960,3
2010-05-04,06:30:00,3.9930,3.9930,3.9910,3.9930,3
2010-05-04,06:35:00,3.9890,3.9900,3.9890,3.9900,3
2010-05-04,06:45:00,3.9930,3.9940,3.9930,3.9940,2
2010-05-04,06:50:00,3.9870,3.9870,3.9870,3.9870,1
2010-05-04,06:55:00,3.9920,3.9920,3.9920,3.9920,1
2010-05-04,07:40:00,3.9900,3.9900,3.9900,3.9900,1
2010-05-04,07:55:00,3.9900,3.9900,3.9900,3.9900,1
2010-05-04,08:00:00,3.9920,3.9960,3.9920,3.9960,3
2010-05-04,08:20:00,3.9980,3.9980,3.9950,3.9950,2
2010-05-04,08:35:00,3.9910,3.9940,3.9880,3.9930,20
2010-05-04,08:55:00,3.9910,3.9910,3.9910,3.9910,1
2010-05-04,09:05:00,3.9910,3.9910,3.9900,3.9900,4
2010-05-04,09:15:00,3.9920,3.9920,3.9890,3.9890,2
2010-05-04,09:20:00,3.9870,3.9870,3.9850,3.9860,32
2010-05-04,09:25:00,3.9850,3.9850,3.9850,3.9850,3
2010-05-04,09:30:00,3.9850,3.9850,3.9850,3.9850,3
2010-05-04,09:35:00,3.9830,3.9830,3.9820,3.9830,4
2010-05-04,09:40:00,3.9820,3.9840,3.9820,3.9840,3
2010-05-04,09:45:00,3.9830,3.9830,3.9830,3.9830,1
2010-05-04,09:50:00,3.9830,3.9850,3.9830,3.9850,2
2010-05-04,09:55:00,3.9850,3.9850,3.9850,3.9850,4
2010-05-04,10:00:00,3.9830,3.9830,3.9830,3.9830,2
2010-05-04,10:15:00,3.9830,3.9830,3.9820,3.9820,15
2010-05-04,10:20:00,3.9820,3.9860,3.9820,3.9830,3
2010-05-04,10:25:00,3.9840,3.9840,3.9840,3.9840,2
2010-05-04,10:30:00,3.9830,3.9850,3.9830,3.9850,3
2010-05-04,10:35:00,3.9860,3.9870,3.9860,3.9870,6
2010-05-04,10:40:00,3.9860,3.9860,3.9860,3.9860,1
2010-05-04,10:45:00,3.9860,3.9860,3.9860,3.9860,2
2010-05-04,10:50:00,3.9840,3.9900,3.9840,3.9900,15
2010-05-04,10:55:00,3.9920,3.9940,3.9910,3.9910,7
2010-05-04,11:00:00,3.9900,3.9900,3.9900,3.9900,5
2010-05-04,11:05:00,3.9900,3.9900,3.9900,3.9900,1
2010-05-04,11:15:00,3.9910,3.9910,3.9910,3.9910,2
2010-05-04,11:20:00,3.9910,3.9910,3.9900,3.9900,11
2010-05-04,11:30:00,3.9860,3.9860,3.9860,3.9860,2
2010-05-04,11:45:00,3.9890,3.9910,3.9890,3.9910,2
2010-05-04,11:55:00,3.9950,3.9950,3.9950,3.9950,1
2010-05-04,12:30:00,3.9910,3.9910,3.9910,3.9910,1
2010-05-04,12:35:00,3.9900,3.9900,3.9880,3.9880,12
2010-05-04,12:40:00,3.9880,3.9880,3.9880,3.9880,2
2010-05-04,12:45:00,3.9890,3.9940,3.9880,3.9910,13
2010-05-04,12:55:00,3.9910,3.9910,3.9910,3.9910,1
2010-05-04,13:05:00,3.9880,3.9880,3.9880,3.9880,1
2010-05-04,13:10:00,3.9890,3.9890,3.9890,3.9890,1
2010-05-04,13:35:00,3.9880,3.9880,3.9880,3.9880,4
2010-05-04,13:40:00,3.9880,3.9920,3.9880,3.9920,8
2010-05-04,13:45:00,3.9920,3.9920,3.9920,3.9920,1
2010-05-04,14:00:00,3.9900,3.9900,3.9890,3.9890,2
2010-05-04,14:05:00,3.9900,3.9900,3.9890,3.9890,2
2010-05-04,14:10:00,3.9890,3.9890,3.9890,3.9890,1
2010-05-04,14:20:00,3.9890,3.9890,3.9890,3.9890,1
2010-05-04,14:25:00,3.9890,3.9920,3.9890,3.9900,4
2010-05-04,14:30:00,3.9910,3.9910,3.9910,3.9910,3
2010-05-04,14:35:00,3.9920,3.9930,3.9920,3.9930,28
2010-05-04,14:40:00,3.9950,3.9950,3.9950,3.9950,1
2010-05-04,14:45:00,3.9950,3.9950,3.9950,3.9950,1
2010-05-04,14:50:00,3.9940,3.9940,3.9940,3.9940,2
2010-05-04,14:55:00,3.9970,4.0000,3.9970,4.0000,30
2010-05-04,15:00:00,3.9940,3.9940,3.9930,3.9930,6
2010-05-04,15:05:00,3.9960,4.0000,3.9930,4.0000,28
2010-05-04,15:15:00,3.9970,3.9970,3.9970,3.9970,1
2010-05-04,15:20:00,3.9930,3.9930,3.9920,3.9930,7
2010-05-04,15:25:00,3.9930,3.9930,3.9930,3.9930,2
2010-05-04,15:30:00,3.9930,3.9930,3.9920,3.9920,2
2010-05-04,15:35:00,3.9940,3.9940,3.9930,3.9940,4
2010-05-04,15:40:00,3.9940,3.9940,3.9940,3.9940,5
2010-05-04,15:45:00,3.9950,3.9950,3.9920,3.9920,2
2010-05-04,15:50:00,3.9930,4.0000,3.9930,3.9970,12
2010-05-04,15:55:00,3.9980,3.9980,3.9980,3.9980,1
2010-05-04,16:00:00,3.9980,4.0000,3.9950,3.9970,19
2010-05-04,16:10:00,4.0000,4.0000,3.9960,3.9960,4
2010-05-04,16:15:00,3.9960,3.9980,3.9950,3.9970,9
2010-05-04,16:20:00,3.9970,3.9980,3.9970,3.9980,11
2010-05-04,16:25:00,3.9960,3.9960,3.9950,3.9960,3
2010-05-04,16:30:00,3.9960,3.9970,3.9930,3.9960,17
2010-05-04,16:35:00,3.9980,4.0040,3.9960,4.0040,32
2010-05-04,16:40:00,4.0000,4.0000,3.9980,3.9980,4
2010-05-04,16:45:00,3.9980,3.9980,3.9930,3.9970,19
2010-05-04,16:55:00,3.9930,3.9970,3.9920,3.9970,6
2010-05-04,17:00:00,3.9950,3.9980,3.9940,3.9940,38
2010-05-04,17:05:00,3.9920,3.9950,3.9920,3.9950,4
2010-05-04,17:10:00,3.9920,3.9940,3.9820,3.9850,83
2010-05-04,17:15:00,3.9840,3.9870,3.9830,3.9870,26
2010-05-04,17:20:00,3.9860,3.9870,3.9800,3.9870,44
2010-05-04,17:25:00,3.9810,3.9860,3.9810,3.9850,24
2010-05-04,17:30:00,3.9880,3.9890,3.9870,3.9880,6
2010-05-04,17:35:00,3.9900,3.9900,3.9890,3.9900,4
2010-05-04,17:40:00,3.9890,3.9920,3.9890,3.9900,6
2010-05-04,17:45:00,3.9900,3.9900,3.9880,3.9880,5
2010-05-04,17:50:00,3.9860,3.9860,3.9840,3.9840,9
2010-05-04,17:55:00,3.9870,3.9870,3.9820,3.9840,87
2010-05-04,18:00:00,3.9840,3.9840,3.9810,3.9820,168
2010-05-04,18:05:00,3.9820,3.9820,3.9760,3.9790,156
2010-05-04,18:10:00,3.9800,3.9810,3.9800,3.9810,7
2010-05-04,18:15:00,3.9810,3.9820,3.9790,3.9790,12
2010-05-04,18:20:00,3.9790,3.9790,3.9790,3.9790,4
2010-05-04,18:25:00,3.9790,3.9820,3.9790,3.9820,4
2010-05-04,18:30:00,3.9790,3.9840,3.9790,3.9840,8
2010-05-04,18:35:00,3.9790,3.9790,3.9780,3.9790,7
2010-05-04,18:40:00,3.9800,3.9800,3.9800,3.9800,1
2010-05-04,18:45:00,3.9810,3.9810,3.9790,3.9790,10
2010-05-04,18:50:00,3.9790,3.9830,3.9790,3.9830,9
2010-05-04,18:55:00,3.9830,3.9830,3.9780,3.9790,23
2010-05-04,19:00:00,3.9800,3.9810,3.9790,3.9810,10
2010-05-04,19:05:00,3.9790,3.9790,3.9760,3.9790,52
2010-05-04,19:10:00,3.9790,3.9840,3.9790,3.9800,25
2010-05-04,19:15:00,3.9800,3.9820,3.9800,3.9800,31
2010-05-04,19:20:00,3.9800,3.9810,3.9760,3.9810,42
2010-05-04,19:25:00,3.9800,3.9840,3.9800,3.9840,25
2010-05-04,19:30:00,3.9830,3.9860,3.9830,3.9850,54
2010-05-04,19:35:00,3.9850,3.9940,3.9850,3.9920,72
2010-05-04,19:40:00,3.9920,3.9930,3.9880,3.9880,91
2010-05-04,19:45:00,3.9880,3.9880,3.9800,3.9820,50
2010-05-04,19:50:00,3.9820,3.9940,3.9800,3.9930,72
2010-05-04,19:55:00,3.9930,3.9960,3.9800,3.9890,87
2010-05-04,20:00:00,3.9890,4.0020,3.9890,3.9930,158
2010-05-04,20:05:00,3.9930,4.0130,3.9930,4.0030,225
2010-05-04,20:10:00,4.0030,4.0130,3.9990,4.0050,190
2010-05-04,20:15:00,4.0050,4.0050,3.9940,3.9970,146
2010-05-04,20:20:00,3.9970,4.0120,3.9960,4.0090,326
2010-05-04,20:25:00,4.0090,4.0300,4.0080,4.0220,818
2010-05-04,20:30:00,4.0220,4.0220,4.0020,4.0040,299
2010-05-04,20:35:00,4.0040,4.0140,4.0000,4.0140,342
2010-05-04,20:40:00,4.0140,4.0280,4.0140,4.0240,439
2010-05-04,20:45:00,4.0250,4.0250,4.0160,4.0160,271
2010-05-04,20:50:00,4.0160,4.0340,4.0160,4.0310,482
2010-05-04,20:55:00,4.0330,4.0400,4.0260,4.0260,833
2010-05-04,21:00:00,4.0250,4.0410,4.0150,4.0370,1499
2010-05-04,21:05:00,4.0380,4.0410,4.0140,4.0290,894
2010-05-04,21:10:00,4.0290,4.0460,4.0260,4.0430,1114
2010-05-04,21:15:00,4.0430,4.0460,4.0320,4.0370,699
2010-05-04,21:20:00,4.0360,4.0420,4.0170,4.0210,927
2010-05-04,21:25:00,4.0190,4.0190,3.9870,3.9880,2547
2010-05-04,21:30:00,3.9900,3.9930,3.9770,3.9920,2138
2010-05-04,21:35:00,3.9910,3.9940,3.9730,3.9780,1560
2010-05-04,21:40:00,3.9800,3.9880,3.9630,3.9870,1981
2010-05-04,21:45:00,3.9860,3.9890,3.9790,3.9850,610
2010-05-04,21:50:00,3.9860,3.9900,3.9630,3.9630,610
2010-05-04,21:55:00,3.9650,3.9900,3.9650,3.9840,530
2010-05-04,22:00:00,3.9840,3.9920,3.9810,3.9900,483
2010-05-04,22:05:00,3.9910,4.0180,3.9910,4.0080,1503
2010-05-04,22:10:00,4.0060,4.0330,4.0020,4.0150,1442
2010-05-04,22:15:00,4.0160,4.0180,4.0050,4.0090,320
2010-05-04,22:20:00,4.0080,4.0090,3.9960,4.0090,617
2010-05-04,22:25:00,4.0100,4.0150,4.0090,4.0110,445
2010-05-04,22:30:00,4.0110,4.0190,4.0100,4.0110,645
2010-05-04,22:35:00,4.0120,4.0140,3.9990,4.0050,855
2010-05-04,22:40:00,4.0050,4.0140,3.9890,4.0060,1105
2010-05-04,22:45:00,4.0040,4.0060,3.9930,4.0020,463
2010-05-04,22:50:00,4.0020,4.0040,3.9890,3.9990,878
2010-05-04,22:55:00,3.9980,4.0060,3.9910,4.0000,564
2010-05-04,23:00:00,4.0020,4.0150,4.0000,4.0150,744
2010-05-04,23:05:00,4.0140,4.0240,4.0070,4.0210,908
2010-05-04,23:10:00,4.0200,4.0290,4.0150,4.0160,942
2010-05-04,23:15:00,4.0160,4.0170,4.0080,4.0090,245
2010-05-04,23:20:00,4.0100,4.0180,4.0070,4.0080,279
2010-05-04,23:25:00,4.0080,4.0100,3.9940,3.9990,474
2010-05-04,23:30:00,3.9990,4.0010,3.9870,3.9970,706
2010-05-04,23:35:00,3.9970,4.0010,3.9930,3.9980,238
2010-05-04,23:40:00,3.9960,3.9970,3.9790,3.9800,898
2010-05-04,23:45:00,3.9800,3.9950,3.9770,3.9950,441
2010-05-04,23:50:00,3.9930,3.9950,3.9810,3.9810,470
2010-05-04,23:55:00,3.9820,3.9900,3.9810,3.9870,158
2010-05-05,00:00:00,3.9850,3.9880,3.9770,3.9840,513
2010-05-05,00:05:00,3.9850,3.9860,3.9720,3.9790,321
2010-05-05,00:10:00,3.9800,3.9820,3.9690,3.9750,336
2010-05-05,00:15:00,3.9770,3.9770,3.9640,3.9730,696
2010-05-05,00:20:00,3.9750,3.9970,3.9710,3.9900,942
2010-05-05,00:25:00,3.9900,3.9970,3.9850,3.9910,456
2010-05-05,00:30:00,3.9920,3.9960,3.9870,3.9950,575
2010-05-05,00:35:00,3.9940,3.9970,3.9860,3.9910,168
2010-05-05,00:40:00,3.9910,3.9910,3.9860,3.9890,113
2010-05-05,00:45:00,3.9890,3.9940,3.9890,3.9910,170
2010-05-05,00:50:00,3.9910,3.9930,3.9770,3.9850,452
2010-05-05,00:55:00,3.9860,3.9950,3.9860,3.9930,215
2010-05-05,01:00:00,3.9920,3.9920,3.9680,3.9730,956
2010-05-05,01:05:00,3.9740,3.9920,3.9710,3.9830,530
2010-05-05,01:10:00,3.9820,3.9960,3.9810,3.9950,275
2010-05-05,01:15:00,3.9960,4.0050,3.9950,4.0010,731
2010-05-05,01:20:00,4.0020,4.0030,3.9970,3.9980,175
2010-05-05,01:25:00,3.9980,4.0080,3.9970,4.0060,387
2010-05-05,01:30:00,4.0070,4.0100,4.0040,4.0060,312
2010-05-05,01:35:00,4.0060,4.0080,3.9970,4.0010,254
2010-05-05,01:40:00,4.0020,4.0120,3.9990,4.0110,422
2010-05-05,01:45:00,4.0110,4.0180,4.0110,4.0150,355
2010-05-05,01:50:00,4.0170,4.0190,4.0060,4.0070,295
2010-05-05,01:55:00,4.0070,4.0120,3.9980,3.9990,506
2010-05-05,02:00:00,4.0000,4.0030,3.9850,3.9930,440
2010-05-05,02:05:00,3.9940,4.0100,3.9940,4.0070,426
2010-05-05,02:10:00,4.0060,4.0120,4.0050,4.0100,436
2010-05-05,02:15:00,4.0100,4.0140,4.0000,4.0100,951
2010-05-05,02:20:00,4.0090,4.0170,4.0020,4.0040,1240
2010-05-05,02:25:00,4.0040,4.0180,4.0010,4.0160,1716
2010-05-05,02:30:00,4.0160,4.0230,4.0130,4.0160,968
2010-05-05,02:35:00,4.0160,4.0190,4.0130,4.0170,120
2010-05-05,02:40:00,4.0170,4.0190,4.0170,4.0190,102
2010-05-05,02:45:00,4.0190,4.0210,4.0180,4.0180,174
2010-05-05,02:50:00,4.0190,4.0200,4.0170,4.0180,40
2010-05-05,02:55:00,4.0130,4.0190,4.0130,4.0140,130
2010-05-05,03:00:00,4.0140,4.0170,4.0120,4.0130,242
2010-05-05,03:05:00,4.0130,4.0140,4.0110,4.0140,39
2010-05-05,03:10:00,4.0120,4.0140,4.0110,4.0140,42
2010-05-05,03:15:00,4.0140,4.0160,4.0130,4.0150,51
2010-05-05,03:20:00,4.0150,4.0150,4.0130,4.0140,18
2010-05-05,03:25:00,4.0140,4.0170,4.0140,4.0160,120
2010-05-05,03:30:00,4.0170,4.0190,4.0140,4.0150,156
2010-05-05,03:35:00,4.0150,4.0180,4.0130,4.0150,148
2010-05-05,03:40:00,4.0140,4.0170,4.0130,4.0150,83
2010-05-05,03:45:00,4.0130,4.0170,4.0130,4.0170,104
2010-05-05,03:50:00,4.0170,4.0200,4.0160,4.0180,110
2010-05-05,03:55:00,4.0180,4.0210,4.0180,4.0180,153
2010-05-05,04:00:00,4.0180,4.0220,4.0170,4.0170,109
2010-05-05,04:05:00,4.0170,4.0170,4.0130,4.0150,47
2010-05-05,04:10:00,4.0150,4.0150,4.0150,4.0150,3
2010-05-05,04:15:00,4.0160,4.0170,4.0150,4.0150,29
2010-05-05,04:20:00,4.0150,4.0170,4.0150,4.0150,8
2010-05-05,04:25:00,4.0180,4.0180,4.0160,4.0160,3
2010-05-05,04:30:00,4.0170,4.0200,4.0170,4.0200,34
2010-05-05,04:35:00,4.0210,4.0210,4.0180,4.0180,14
2010-05-05,04:40:00,4.0180,4.0190,4.0150,4.0150,31
2010-05-05,04:45:00,4.0190,4.0230,4.0130,4.0230,31
2010-05-05,04:50:00,4.0230,4.0250,4.0180,4.0180,18
2010-05-05,04:55:00,4.0190,4.0190,4.0180,4.0180,7
2010-05-05,05:00:00,4.0180,4.0200,4.0180,4.0180,15
2010-05-05,05:05:00,4.0180,4.0240,4.0180,4.0210,31
2010-05-05,05:10:00,4.0200,4.0250,4.0190,4.0190,17
2010-05-05,05:15:00,4.0130,4.0130,4.0130,4.0130,1
2010-05-05,06:00:00,4.0300,4.0310,4.0250,4.0270,85
2010-05-05,06:05:00,4.0300,4.0330,4.0300,4.0300,10
2010-05-05,06:10:00,4.0340,4.0340,4.0320,4.0320,7
2010-05-05,06:15:00,4.0300,4.0300,4.0300,4.0300,1
2010-05-05,06:20:00,4.0310,4.0310,4.0300,4.0300,5
2010-05-05,06:25:00,4.0300,4.0300,4.0300,4.0300,4
2010-05-05,06:30:00,4.0310,4.0310,4.0310,4.0310,2
2010-05-05,06:35:00,4.0320,4.0320,4.0320,4.0320,1
2010-05-05,06:45:00,4.0350,4.0350,4.0350,4.0350,1
2010-05-05,06:50:00,4.0370,4.0380,4.0350,4.0350,9
2010-05-05,06:55:00,4.0350,4.0370,4.0350,4.0350,10
2010-05-05,07:00:00,4.0350,4.0350,4.0350,4.0350,4
2010-05-05,07:05:00,4.0350,4.0350,4.0200,4.0200,5
2010-05-05,07:10:00,4.0210,4.0210,4.0200,4.0200,4
2010-05-05,07:15:00,4.0200,4.0200,4.0140,4.0140,6
2010-05-05,07:20:00,4.0230,4.0230,4.0230,4.0230,1
2010-05-05,07:40:00,4.0170,4.0170,4.0160,4.0160,3
2010-05-05,07:45:00,4.0170,4.0170,4.0170,4.0170,5
2010-05-05,08:10:00,4.0180,4.0220,4.0180,4.0220,2
2010-05-05,08:15:00,4.0250,4.0250,4.0250,4.0250,1
2010-05-05,08:25:00,4.0170,4.0170,4.0160,4.0160,11
2010-05-05,08:45:00,4.0180,4.0180,4.0170,4.0180,3
2010-05-05,08:50:00,4.0180,4.0230,4.0180,4.0230,3
2010-05-05,08:55:00,4.0170,4.0170,4.0170,4.0170,1
2010-05-05,09:10:00,4.0180,4.0180,4.0180,4.0180,1
2010-05-05,09:15:00,4.0160,4.0160,4.0160,4.0160,20
2010-05-05,09:20:00,4.0190,4.0190,4.0180,4.0180,2
2010-05-05,09:25:00,4.0160,4.0220,4.0160,4.0220,6
2010-05-05,09:30:00,4.0250,4.0250,4.0220,4.0220,3
2010-05-05,09:35:00,4.0220,4.0220,4.0220,4.0220,3
2010-05-05,09:45:00,4.0260,4.0260,4.0260,4.0260,1
2010-05-05,10:15:00,4.0230,4.0230,4.0230,4.0230,1
2010-05-05,11:30:00,4.0270,4.0350,4.0270,4.0350,15
2010-05-05,11:35:00,4.0340,4.0370,4.0340,4.0370,15
2010-05-05,11:40:00,4.0290,4.0290,4.0290,4.0290,1
2010-05-05,12:05:00,4.0260,4.0270,4.0260,4.0260,6
2010-05-05,12:15:00,4.0250,4.0250,4.0250,4.0250,2
2010-05-05,12:20:00,4.0270,4.0270,4.0270,4.0270,1
2010-05-05,12:30:00,4.0270,4.0270,4.0250,4.0250,12
2010-05-05,12:35:00,4.0250,4.0260,4.0240,4.0250,14
2010-05-05,12:40:00,4.0230,4.0240,4.0230,4.0240,5
2010-05-05,12:45:00,4.0250,4.0260,4.0240,4.0240,8
2010-05-05,12:50:00,4.0230,4.0240,4.0230,4.0240,5
2010-05-05,12:55:00,4.0230,4.0230,4.0230,4.0230,1
2010-05-05,13:00:00,4.0230,4.0230,4.0180,4.0180,22
2010-05-05,13:05:00,4.0180,4.0180,4.0180,4.0180,4
2010-05-05,13:20:00,4.0160,4.0160,4.0160,4.0160,1
2010-05-05,13:30:00,4.0150,4.0150,4.0150,4.0150,3
2010-05-05,13:35:00,4.0150,4.0150,4.0150,4.0150,3
2010-05-05,13:40:00,4.0160,4.0160,4.0160,4.0160,1
2010-05-05,13:45:00,4.0170,4.0170,4.0140,4.0170,10
2010-05-05,13:50:00,4.0160,4.0160,4.0160,4.0160,1
2010-05-05,13:55:00,4.0140,4.0140,4.0140,4.0140,1
2010-05-05,14:00:00,4.0150,4.0200,4.0150,4.0200,5
2010-05-05,14:15:00,4.0170,4.0170,4.0170,4.0170,1
2010-05-05,14:25:00,4.0200,4.0250,4.0200,4.0250,8
2010-05-05,14:30:00,4.0250,4.0250,4.0250,4.0250,1
2010-05-05,14:35:00,4.0200,4.0200,4.0170,4.0200,6
2010-05-05,14:40:00,4.0210,4.0220,4.0210,4.0220,3
2010-05-05,14:50:00,4.0200,4.0250,4.0200,4.0250,7
2010-05-05,15:00:00,4.0170,4.0170,4.0170,4.0170,1
2010-05-05,15:05:00,4.0190,4.0240,4.0190,4.0210,30
2010-05-05,15:10:00,4.0220,4.0250,4.0180,4.0190,26
2010-05-05,15:15:00,4.0180,4.0180,4.0160,4.0170,23
2010-05-05,15:20:00,4.0200,4.0210,4.0170,4.0170,20
2010-05-05,15:25:00,4.0180,4.0200,4.0160,4.0160,16
2010-05-05,15:30:00,4.0210,4.0210,4.0170,4.0170,7
2010-05-05,15:35:00,4.0170,4.0190,4.0170,4.0180,4
2010-05-05,15:40:00,4.0170,4.0190,4.0170,4.0190,6
2010-05-05,15:45:00,4.0170,4.0170,4.0170,4.0170,1
2010-05-05,15:50:00,4.0190,4.0190,4.0160,4.0160,10
2010-05-05,15:55:00,4.0160,4.0160,4.0150,4.0160,4
2010-05-05,16:00:00,4.0170,4.0210,4.0170,4.0210,42
2010-05-05,16:05:00,4.0180,4.0180,4.0180,4.0180,8
2010-05-05,16:10:00,4.0190,4.0200,4.0170,4.0170,16
2010-05-05,16:15:00,4.0180,4.0220,4.0180,4.0190,19
2010-05-05,16:20:00,4.0220,4.0230,4.0190,4.0220,17
2010-05-05,16:25:00,4.0200,4.0230,4.0200,4.0220,39
2010-05-05,16:30:00,4.0200,4.0200,4.0170,4.0170,20
2010-05-05,16:35:00,4.0170,4.0170,4.0160,4.0160,3
2010-05-05,16:40:00,4.0160,4.0160,4.0160,4.0160,1
2010-05-05,16:45:00,4.0200,4.0200,4.0160,4.0170,3
2010-05-05,16:50:00,4.0150,4.0150,4.0150,4.0150,12
2010-05-05,16:55:00,4.0170,4.0250,4.0170,4.0210,33
2010-05-05,17:00:00,4.0250,4.0330,4.0250,4.0290,54
2010-05-05,17:05:00,4.0300,4.0370,4.0300,4.0360,17
2010-05-05,17:10:00,4.0310,4.0370,4.0240,4.0240,38
2010-05-05,17:15:00,4.0240,4.0290,4.0220,4.0290,17
2010-05-05,17:20:00,4.0260,4.0260,4.0260,4.0260,1
2010-05-05,17:25:00,4.0260,4.0260,4.0260,4.0260,1
2010-05-05,17:30:00,4.0270,4.0270,4.0210,4.0220,29
2010-05-05,17:35:00,4.0190,4.0200,4.0160,4.0190,53
2010-05-05,17:40:00,4.0200,4.0230,4.0200,4.0230,9
2010-05-05,17:45:00,4.0240,4.0240,4.0190,4.0200,35
2010-05-05,17:50:00,4.0200,4.0200,4.0170,4.0170,14
2010-05-05,17:55:00,4.0170,4.0170,4.0170,4.0170,1
2010-05-05,18:00:00,4.0210,4.0210,4.0210,4.0210,3
2010-05-05,18:05:00,4.0180,4.0180,4.0160,4.0160,38
2010-05-05,18:10:00,4.0180,4.0180,4.0180,4.0180,1
2010-05-05,18:15:00,4.0150,4.0180,4.0130,4.0130,18
2010-05-05,18:20:00,4.0130,4.0190,4.0120,4.0180,32
2010-05-05,18:25:00,4.0190,4.0190,4.0170,4.0170,2
2010-05-05,18:30:00,4.0170,4.0170,4.0130,4.0130,9
2010-05-05,18:35:00,4.0160,4.0190,4.0140,4.0170,21
2010-05-05,18:40:00,4.0180,4.0180,4.0130,4.0130,10
2010-05-05,18:50:00,4.0140,4.0140,4.0120,4.0120,59
2010-05-05,18:55:00,4.0120,4.0130,4.0100,4.0130,37
2010-05-05,19:00:00,4.0130,4.0130,4.0120,4.0120,6
2010-05-05,19:05:00,4.0120,4.0120,4.0110,4.0120,7
2010-05-05,19:10:00,4.0100,4.0110,4.0000,4.0010,160
2010-05-05,19:15:00,4.0010,4.0010,3.9940,3.9980,81
2010-05-05,19:20:00,3.9970,3.9980,3.9920,3.9950,178
2010-05-05,19:25:00,3.9950,3.9950,3.9920,3.9940,16
2010-05-05,19:30:00,3.9940,3.9970,3.9920,3.9930,158
2010-05-05,19:35:00,3.9950,4.0000,3.9950,4.0000,18
2010-05-05,19:40:00,3.9980,4.0000,3.9930,3.9980,60
2010-05-05,19:45:00,4.0000,4.0120,3.9970,4.0100,183
2010-05-05,19:50:00,4.0100,4.0320,4.0090,4.0200,232
2010-05-05,19:55:00,4.0200,4.0310,4.0100,4.0150,284
2010-05-05,20:00:00,4.0200,4.0230,4.0140,4.0140,37
2010-05-05,20:05:00,4.0130,4.0160,4.0000,4.0150,118
2010-05-05,20:10:00,4.0110,4.0110,3.9960,3.9980,111
2010-05-05,20:15:00,4.0020,4.0040,3.9980,4.0000,127
2010-05-05,20:20:00,4.0000,4.0020,3.9900,3.9940,238
2010-05-05,20:25:00,3.9940,3.9950,3.9870,3.9930,277
2010-05-05,20:30:00,3.9910,3.9940,3.9860,3.9870,198
2010-05-05,20:35:00,3.9870,3.9980,3.9850,3.9970,319
2010-05-05,20:40:00,3.9960,4.0160,3.9950,4.0080,633
2010-05-05,20:45:00,4.0060,4.0170,3.9990,4.0130,293
2010-05-05,20:50:00,4.0130,4.0170,4.0050,4.0130,189
2010-05-05,20:55:00,4.0120,4.0120,3.9890,4.0030,668
2010-05-05,21:00:00,4.0030,4.0070,3.9860,3.9910,857
2010-05-05,21:05:00,3.9900,3.9980,3.9830,3.9900,602
2010-05-05,21:10:00,3.9890,3.9980,3.9870,3.9980,437
2010-05-05,21:15:00,3.9970,4.0220,3.9950,4.0160,1104
2010-05-05,21:20:00,4.0180,4.0340,4.0150,4.0310,1044
2010-05-05,21:25:00,4.0310,4.0330,4.0200,4.0250,368
2010-05-05,21:30:00,4.0270,4.0400,4.0240,4.0380,1917
2010-05-05,21:35:00,4.0370,4.0380,4.0160,4.0230,654
2010-05-05,21:40:00,4.0240,4.0310,4.0190,4.0210,484
2010-05-05,21:45:00,4.0210,4.0260,4.0030,4.0040,989
2010-05-05,21:50:00,4.0040,4.0200,4.0020,4.0180,919
2010-05-05,21:55:00,4.0190,4.0200,4.0040,4.0050,361
2010-05-05,22:00:00,4.0060,4.0070,3.9960,4.0020,502
2010-05-05,22:05:00,4.0010,4.0010,3.9930,4.0000,658
2010-05-05,22:10:00,3.9980,4.0080,3.9970,4.0040,317
2010-05-05,22:15:00,4.0020,4.0160,3.9990,4.0160,303
2010-05-05,22:20:00,4.0160,4.0190,4.0060,4.0090,333
2010-05-05,22:25:00,4.0080,4.0080,4.0000,4.0040,250
2010-05-05,22:30:00,4.0050,4.0110,3.9990,4.0010,405
2010-05-05,22:35:00,4.0010,4.0130,3.9970,4.0050,958
2010-05-05,22:40:00,4.0040,4.0140,4.0040,4.0100,298
2010-05-05,22:45:00,4.0080,4.0110,4.0020,4.0020,287
2010-05-05,22:50:00,4.0020,4.0030,3.9880,3.9910,591
2010-05-05,22:55:00,3.9920,3.9930,3.9850,3.9870,967
2010-05-05,23:00:00,3.9880,3.9880,3.9670,3.9800,2131
2010-05-05,23:05:00,3.9800,3.9820,3.9580,3.9580,1188
2010-05-05,23:10:00,3.9570,3.9640,3.9460,3.9550,2717
2010-05-05,23:15:00,3.9560,3.9560,3.9250,3.9360,3062
2010-05-05,23:20:00,3.9360,3.9460,3.9330,3.9430,963
2010-05-05,23:25:00,3.9430,3.9460,3.9300,3.9350,1092
2010-05-05,23:30:00,3.9340,3.9470,3.9330,3.9400,672
2010-05-05,23:35:00,3.9390,3.9450,3.9340,3.9450,567
2010-05-05,23:40:00,3.9450,3.9530,3.9440,3.9520,812
2010-05-05,23:45:00,3.9510,3.9590,3.9490,3.9540,605
2010-05-05,23:50:00,3.9550,3.9570,3.9470,3.9480,650
2010-05-05,23:55:00,3.9460,3.9530,3.9410,3.9430,629
2010-05-06,00:00:00,3.9440,3.9480,3.9410,3.9430,331
2010-05-06,00:05:00,3.9430,3.9440,3.9400,3.9420,224
2010-05-06,00:10:00,3.9420,3.9490,3.9410,3.9460,312
2010-05-06,00:15:00,3.9460,3.9590,3.9440,3.9560,517
2010-05-06,00:20:00,3.9570,3.9640,3.9460,3.9570,602
2010-05-06,00:25:00,3.9560,3.9610,3.9520,3.9550,396
2010-05-06,00:30:00,3.9540,3.9690,3.9530,3.9680,547
2010-05-06,00:35:00,3.9670,3.9720,3.9550,3.9600,548
2010-05-06,00:40:00,3.9610,3.9650,3.9530,3.9630,215
2010-05-06,00:45:00,3.9650,3.9650,3.9560,3.9610,243
2010-05-06,00:50:00,3.9590,3.9650,3.9570,3.9630,193
2010-05-06,00:55:00,3.9620,3.9630,3.9590,3.9600,138
2010-05-06,01:00:00,3.9620,3.9650,3.9540,3.9560,226
2010-05-06,01:05:00,3.9550,3.9630,3.9530,3.9600,350
2010-05-06,01:10:00,3.9600,3.9600,3.9580,3.9590,80
2010-05-06,01:15:00,3.9590,3.9590,3.9490,3.9500,342
2010-05-06,01:20:00,3.9490,3.9530,3.9480,3.9510,237
2010-05-06,01:25:00,3.9520,3.9570,3.9490,3.9550,405
2010-05-06,01:30:00,3.9560,3.9580,3.9490,3.9490,292
2010-05-06,01:35:00,3.9490,3.9530,3.9450,3.9460,469
2010-05-06,01:40:00,3.9470,3.9510,3.9450,3.9500,336
2010-05-06,01:45:00,3.9500,3.9520,3.9420,3.9430,336
2010-05-06,01:50:00,3.9440,3.9530,3.9430,3.9500,287
2010-05-06,01:55:00,3.9510,3.9600,3.9470,3.9550,363
2010-05-06,02:00:00,3.9540,3.9620,3.9490,3.9510,392
2010-05-06,02:05:00,3.9510,3.9680,3.9510,3.9640,528
2010-05-06,02:10:00,3.9640,3.9750,3.9630,3.9690,1000
2010-05-06,02:15:00,3.9700,3.9800,3.9680,3.9780,870
2010-05-06,02:20:00,3.9780,3.9880,3.9760,3.9860,1156
2010-05-06,02:25:00,3.9880,3.9940,3.9790,3.9890,1877
2010-05-06,02:30:00,3.9900,3.9910,3.9820,3.9830,575
2010-05-06,02:35:00,3.9840,3.9910,3.9800,3.9850,115
2010-05-06,02:40:00,3.9860,3.9870,3.9830,3.9850,102
2010-05-06,02:45:00,3.9840,3.9850,3.9830,3.9850,79
2010-05-06,02:50:00,3.9850,3.9850,3.9790,3.9810,154
2010-05-06,02:55:00,3.9800,3.9910,3.9800,3.9810,34
2010-05-06,03:00:00,3.9820,3.9830,3.9780,3.9800,150
2010-05-06,03:05:00,3.9800,3.9800,3.9770,3.9790,329
2010-05-06,03:10:00,3.9790,3.9800,3.9770,3.9780,127
2010-05-06,03:15:00,3.9770,3.9790,3.9770,3.9790,112
2010-05-06,03:20:00,3.9790,3.9800,3.9780,3.9800,38
2010-05-06,03:25:00,3.9790,3.9830,3.9790,3.9820,79
2010-05-06,03:30:00,3.9820,3.9820,3.9790,3.9800,38
2010-05-06,03:35:00,3.9810,3.9810,3.9770,3.9780,83
2010-05-06,03:40:00,3.9780,3.9820,3.9780,3.9810,42
2010-05-06,03:45:00,3.9810,3.9830,3.9800,3.9800,38
2010-05-06,03:50:00,3.9790,3.9810,3.9770,3.9770,50
2010-05-06,03:55:00,3.9770,3.9790,3.9740,3.9750,114
2010-05-06,04:00:00,3.9740,3.9780,3.9690,3.9740,101
2010-05-06,04:05:00,3.9750,3.9760,3.9740,3.9750,16
2010-05-06,04:10:00,3.9750,3.9780,3.9740,3.9780,39
2010-05-06,04:15:00,3.9780,3.9820,3.9780,3.9820,17
2010-05-06,04:20:00,3.9830,3.9840,3.9790,3.9840,23
2010-05-06,04:25:00,3.9800,3.9800,3.9770,3.9770,15
2010-05-06,04:30:00,3.9810,3.9860,3.9800,3.9820,39
2010-05-06,04:35:00,3.9810,3.9810,3.9810,3.9810,1
2010-05-06,04:40:00,3.9820,3.9910,3.9800,3.9810,5
2010-05-06,04:45:00,3.9830,3.9830,3.9830,3.9830,1
2010-05-06,04:50:00,3.9830,3.9840,3.9760,3.9800,14
2010-05-06,04:55:00,3.9770,3.9800,3.9770,3.9770,5
2010-05-06,05:00:00,3.9800,3.9800,3.9770,3.9780,11
2010-05-06,05:05:00,3.9780,3.9810,3.9780,3.9810,17
2010-05-06,05:10:00,3.9820,3.9840,3.9820,3.9840,5
2010-05-06,05:25:00,3.9910,3.9910,3.9910,3.9910,1
2010-05-06,06:00:00,3.9780,3.9780,3.9750,3.9750,2
2010-05-06,06:05:00,3.9840,3.9840,3.9650,3.9750,34
2010-05-06,06:10:00,3.9720,3.9720,3.9710,3.9720,3
2010-05-06,06:20:00,3.9740,3.9740,3.9740,3.9740,2
2010-05-06,06:25:00,3.9740,3.9740,3.9720,3.9740,9
2010-05-06,06:30:00,3.9740,3.9740,3.9740,3.9740,1
2010-05-06,06:40:00,3.9730,3.9750,3.9730,3.9750,2
2010-05-06,07:30:00,3.9800,3.9810,3.9800,3.9810,4
2010-05-06,07:45:00,3.9800,3.9800,3.9800,3.9800,7
2010-05-06,07:50:00,3.9800,3.9800,3.9800,3.9800,20
2010-05-06,07:55:00,3.9850,3.9850,3.9800,3.9800,13
2010-05-06,08:00:00,3.9830,3.9830,3.9800,3.9800,14
2010-05-06,08:10:00,3.9830,3.9830,3.9800,3.9800,2
2010-05-06,08:30:00,3.9770,3.9770,3.9750,3.9750,8
2010-05-06,08:40:00,3.9800,3.9800,3.9800,3.9800,1
2010-05-06,09:00:00,3.9750,3.9750,3.9750,3.9750,3
2010-05-06,09:05:00,3.9780,3.9780,3.9780,3.9780,1
2010-05-06,09:10:00,3.9800,3.9800,3.9800,3.9800,1
2010-05-06,09:15:00,3.9780,3.9780,3.9780,3.9780,1
2010-05-06,09:20:00,3.9760,3.9780,3.9760,3.9780,2
2010-05-06,09:30:00,3.9750,3.9750,3.9730,3.9730,4
2010-05-06,09:35:00,3.9760,3.9760,3.9760,3.9760,1
2010-05-06,09:40:00,3.9770,3.9770,3.9770,3.9770,1
2010-05-06,10:00:00,3.9800,3.9800,3.9800,3.9800,1
2010-05-06,10:05:00,3.9760,3.9760,3.9760,3.9760,1
2010-05-06,10:10:00,3.9790,3.9880,3.9790,3.9880,17
2010-05-06,10:15:00,3.9860,3.9860,3.9860,3.9860,3
2010-05-06,10:25:00,3.9850,3.9850,3.9850,3.9850,13
2010-05-06,10:35:00,3.9850,3.9860,3.9840,3.9840,4
2010-05-06,10:40:00,3.9860,3.9870,3.9810,3.9810,12
2010-05-06,10:50:00,3.9820,3.9820,3.9820,3.9820,2
2010-05-06,10:55:00,3.9810,3.9810,3.9810,3.9810,3
2010-05-06,11:00:00,3.9830,3.9850,3.9830,3.9850,3
2010-05-06,11:15:00,3.9810,3.9810,3.9810,3.9810,5
2010-05-06,11:20:00,3.9850,3.9850,3.9850,3.9850,1
2010-05-06,11:35:00,3.9840,3.9840,3.9840,3.9840,3
2010-05-06,11:45:00,3.9850,3.9890,3.9850,3.9890,8
2010-05-06,12:00:00,3.9810,3.9810,3.9810,3.9810,2
2010-05-06,12:30:00,3.9810,3.9810,3.9800,3.9800,5
2010-05-06,12:35:00,3.9790,3.9790,3.9790,3.9790,3
2010-05-06,12:40:00,3.9750,3.9780,3.9750,3.9780,6
2010-05-06,12:50:00,3.9780,3.9780,3.9780,3.9780,1
2010-05-06,12:55:00,3.9760,3.9770,3.9750,3.9750,6
2010-05-06,13:00:00,3.9800,3.9800,3.9800,3.9800,1
2010-05-06,13:15:00,3.9790,3.9790,3.9790,3.9790,1
2010-05-06,13:35:00,3.9760,3.9770,3.9760,3.9770,3
2010-05-06,13:40:00,3.9770,3.9770,3.9770,3.9770,3
2010-05-06,13:45:00,3.9790,3.9790,3.9790,3.9790,1
2010-05-06,13:50:00,3.9760,3.9760,3.9750,3.9760,5
2010-05-06,14:05:00,3.9740,3.9750,3.9730,3.9750,4
2010-05-06,14:10:00,3.9730,3.9730,3.9720,3.9720,2
2010-05-06,14:15:00,3.9700,3.9700,3.9610,3.9640,15
2010-05-06,14:20:00,3.9630,3.9630,3.9610,3.9610,4
2010-05-06,14:25:00,3.9610,3.9650,3.9570,3.9650,73
2010-05-06,14:30:00,3.9630,3.9650,3.9630,3.9650,11
2010-05-06,14:35:00,3.9650,3.9660,3.9630,3.9630,4
2010-05-06,14:40:00,3.9630,3.9630,3.9610,3.9610,2
2010-05-06,14:45:00,3.9640,3.9640,3.9640,3.9640,1
2010-05-06,14:50:00,3.9640,3.9640,3.9640,3.9640,2
2010-05-06,14:55:00,3.9610,3.9610,3.9610,3.9610,1
2010-05-06,15:00:00,3.9600,3.9640,3.9600,3.9640,14
2010-05-06,15:05:00,3.9640,3.9650,3.9640,3.9650,2
2010-05-06,15:10:00,3.9640,3.9680,3.9640,3.9680,8
2010-05-06,15:15:00,3.9650,3.9680,3.9650,3.9680,6
2010-05-06,15:20:00,3.9690,3.9710,3.9660,3.9670,28
2010-05-06,15:25:00,3.9710,3.9820,3.9710,3.9810,35
2010-05-06,15:30:00,3.9770,3.9790,3.9700,3.9700,42
2010-05-06,15:35:00,3.9760,3.9770,3.9700,3.9770,73
2010-05-06,15:40:00,3.9730,3.9770,3.9710,3.9750,30
2010-05-06,15:45:00,3.9720,3.9770,3.9710,3.9770,22
2010-05-06,15:50:00,3.9780,3.9800,3.9710,3.9720,17
2010-05-06,15:55:00,3.9750,3.9750,3.9680,3.9680,16
2010-05-06,16:00:00,3.9670,3.9670,3.9630,3.9660,20
2010-05-06,16:05:00,3.9650,3.9650,3.9650,3.9650,6
2010-05-06,16:10:00,3.9660,3.9710,3.9610,3.9620,18
2010-05-06,16:15:00,3.9620,3.9880,3.9620,3.9800,151
2010-05-06,16:20:00,3.9780,3.9820,3.9780,3.9820,3
2010-05-06,16:25:00,3.9830,3.9830,3.9830,3.9830,1
2010-05-06,16:30:00,3.9820,3.9820,3.9820,3.9820,1
2010-05-06,16:35:00,3.9830,3.9830,3.9810,3.9810,3
2010-05-06,16:45:00,3.9780,3.9780,3.9760,3.9770,5
2010-05-06,16:50:00,3.9760,3.9760,3.9740,3.9740,10
2010-05-06,16:55:00,3.9760,3.9760,3.9760,3.9760,1
2010-05-06,17:00:00,3.9770,3.9820,3.9750,3.9750,9
2010-05-06,17:05:00,3.9760,3.9790,3.9760,3.9790,5
2010-05-06,17:10:00,3.9790,3.9790,3.9770,3.9770,9
2010-05-06,17:15:00,3.9760,3.9770,3.9760,3.9760,5
2010-05-06,17:20:00,3.9760,3.9780,3.9760,3.9760,15
2010-05-06,17:25:00,3.9760,3.9760,3.9750,3.9750,3
2010-05-06,17:30:00,3.9750,3.9750,3.9670,3.9670,24
2010-05-06,17:40:00,3.9690,3.9690,3.9690,3.9690,3
2010-05-06,17:45:00,3.9720,3.9720,3.9720,3.9720,1
2010-05-06,17:50:00,3.9730,3.9740,3.9720,3.9720,8
2010-05-06,17:55:00,3.9690,3.9750,3.9690,3.9740,22
2010-05-06,18:00:00,3.9740,3.9750,3.9740,3.9740,52
2010-05-06,18:05:00,3.9740,3.9740,3.9700,3.9700,3
2010-05-06,18:10:00,3.9720,3.9720,3.9700,3.9700,4
2010-05-06,18:15:00,3.9690,3.9700,3.9690,3.9700,4
2010-05-06,18:20:00,3.9690,3.9700,3.9660,3.9660,8
2010-05-06,18:25:00,3.9680,3.9680,3.9640,3.9660,6
2010-05-06,18:30:00,3.9640,3.9660,3.9640,3.9640,13
2010-05-06,18:35:00,3.9620,3.9620,3.9600,3.9620,18
2010-05-06,18:40:00,3.9620,3.9710,3.9610,3.9710,26
2010-05-06,18:45:00,3.9710,3.9710,3.9700,3.9700,3
2010-05-06,18:50:00,3.9700,3.9710,3.9700,3.9700,6
2010-05-06,18:55:00,3.9700,3.9700,3.9700,3.9700,3
2010-05-06,19:00:00,3.9710,3.9720,3.9710,3.9720,6
2010-05-06,19:05:00,3.9700,3.9720,3.9700,3.9710,5
2010-05-06,19:10:00,3.9720,3.9750,3.9690,3.9690,32
2010-05-06,19:15:00,3.9700,3.9700,3.9690,3.9700,14
2010-05-06,19:20:00,3.9700,3.9800,3.9680,3.9800,77
2010-05-06,19:25:00,3.9780,3.9780,3.9750,3.9770,15
2010-05-06,19:30:00,3.9790,3.9890,3.9790,3.9880,62
2010-05-06,19:35:00,3.9850,3.9880,3.9850,3.9880,36
2010-05-06,19:40:00,3.9890,3.9890,3.9850,3.9850,17
2010-05-06,19:45:00,3.9830,3.9880,3.9720,3.9810,27
2010-05-06,19:50:00,3.9770,3.9790,3.9770,3.9770,5
2010-05-06,19:55:00,3.9760,3.9900,3.9760,3.9850,55
2010-05-06,20:00:00,3.9850,3.9900,3.9840,3.9870,65
2010-05-06,20:05:00,3.9860,3.9900,3.9850,3.9860,43
2010-05-06,20:10:00,3.9890,3.9890,3.9740,3.9740,76
2010-05-06,20:15:00,3.9730,3.9820,3.9730,3.9820,58
2010-05-06,20:20:00,3.9790,3.9810,3.9630,3.9740,199
2010-05-06,20:25:00,3.9730,3.9760,3.9680,3.9720,84
2010-05-06,20:30:00,3.9750,3.9820,3.9670,3.9670,134
2010-05-06,20:35:00,3.9660,3.9780,3.9660,3.9780,89
2010-05-06,20:40:00,3.9770,3.9800,3.9710,3.9720,107
2010-05-06,20:45:00,3.9710,3.9770,3.9630,3.9750,292
2010-05-06,20:50:00,3.9740,3.9780,3.9740,3.9780,231
2010-05-06,20:55:00,3.9770,3.9790,3.9480,3.9550,632
2010-05-06,21:00:00,3.9540,3.9780,3.9460,3.9640,1070
2010-05-06,21:05:00,3.9650,3.9680,3.9540,3.9580,446
2010-05-06,21:10:00,3.9580,3.9650,3.9550,3.9610,218
2010-05-06,21:15:00,3.9620,3.9650,3.9560,3.9600,543
2010-05-06,21:20:00,3.9610,3.9610,3.9560,3.9600,227
2010-05-06,21:25:00,3.9590,3.9620,3.9580,3.9600,405
2010-05-06,21:30:00,3.9590,3.9600,3.9350,3.9510,1268
2010-05-06,21:35:00,3.9510,3.9600,3.9510,3.9570,363
2010-05-06,21:40:00,3.9580,3.9670,3.9500,3.9590,1175
2010-05-06,21:45:00,3.9580,3.9720,3.9560,3.9620,957
2010-05-06,21:50:00,3.9620,3.9620,3.9550,3.9600,731
2010-05-06,21:55:00,3.9600,3.9650,3.9550,3.9620,348
2010-05-06,22:00:00,3.9630,3.9700,3.9620,3.9670,311
2010-05-06,22:05:00,3.9660,3.9710,3.9640,3.9700,485
2010-05-06,22:10:00,3.9700,3.9710,3.9650,3.9690,455
2010-05-06,22:15:00,3.9690,3.9780,3.9670,3.9760,754
2010-05-06,22:20:00,3.9760,3.9940,3.9710,3.9880,1521
2010-05-06,22:25:00,3.9890,4.0860,3.9620,4.0860,1400
2010-05-06,22:30:00,4.0400,4.0400,3.8550,3.8910,11956
2010-05-06,22:35:00,3.8920,3.8960,3.8670,3.8800,3579
2010-05-06,22:40:00,3.8810,3.9040,3.8670,3.8900,2545
2010-05-06,22:45:00,3.8890,3.9150,3.8800,3.9120,2167
2010-05-06,22:50:00,3.9110,3.9120,3.8890,3.8900,1285
2010-05-06,22:55:00,3.8900,3.8920,3.8740,3.8820,2157
2010-05-06,23:00:00,3.8810,3.8880,3.8740,3.8860,999
2010-05-06,23:05:00,3.8850,3.8880,3.8750,3.8860,1038
2010-05-06,23:10:00,3.8860,3.8880,3.8730,3.8830,1261
2010-05-06,23:15:00,3.8830,3.8840,3.8740,3.8810,626
2010-05-06,23:20:00,3.8810,3.8850,3.8770,3.8790,549
2010-05-06,23:25:00,3.8790,3.8800,3.8740,3.8770,347
2010-05-06,23:30:00,3.8770,3.8780,3.8730,3.8760,389
2010-05-06,23:35:00,3.8750,3.8770,3.8640,3.8670,1207
2010-05-06,23:40:00,3.8670,3.8700,3.8630,3.8660,429
2010-05-06,23:45:00,3.8650,3.8690,3.8550,3.8630,1605
2010-05-06,23:50:00,3.8620,3.8820,3.8580,3.8810,804
2010-05-06,23:55:00,3.8820,3.8900,3.8770,3.8850,693
2010-05-07,00:00:00,3.8860,3.8870,3.8770,3.8810,478
2010-05-07,00:05:00,3.8810,3.8880,3.8790,3.8860,592
2010-05-07,00:10:00,3.8870,3.8960,3.8840,3.8960,566
2010-05-07,00:15:00,3.8950,3.8980,3.8920,3.8930,263
2010-05-07,00:20:00,3.8930,3.8980,3.8910,3.8970,454
2010-05-07,00:25:00,3.8980,3.9000,3.8920,3.8920,363
2010-05-07,00:30:00,3.8930,3.9070,3.8900,3.9010,558
2010-05-07,00:35:00,3.9000,3.9020,3.8940,3.9020,277
2010-05-07,00:40:00,3.9020,3.9110,3.9010,3.9030,628
2010-05-07,00:45:00,3.9030,3.9090,3.8950,3.8970,522
2010-05-07,00:50:00,3.8980,3.8990,3.8900,3.8910,299
2010-05-07,00:55:00,3.8910,3.8950,3.8900,3.8950,158
2010-05-07,01:00:00,3.8950,3.8960,3.8900,3.8950,188
2010-05-07,01:05:00,3.8950,3.8990,3.8900,3.8920,229
2010-05-07,01:10:00,3.8920,3.8950,3.8900,3.8930,252
2010-05-07,01:15:00,3.8930,3.8970,3.8880,3.8960,365
2010-05-07,01:20:00,3.8960,3.9000,3.8860,3.8890,391
2010-05-07,01:25:00,3.8880,3.8950,3.8860,3.8920,283
2010-05-07,01:30:00,3.8910,3.8950,3.8830,3.8940,381
2010-05-07,01:35:00,3.8940,3.8980,3.8840,3.8890,367
2010-05-07,01:40:00,3.8890,3.8910,3.8830,3.8870,430
2010-05-07,01:45:00,3.8860,3.8940,3.8820,3.8880,373
2010-05-07,01:50:00,3.8880,3.8910,3.8840,3.8890,471
2010-05-07,01:55:00,3.8890,3.9010,3.8880,3.9000,679
2010-05-07,02:00:00,3.9000,3.9100,3.8910,3.8980,840
2010-05-07,02:05:00,3.8960,3.8990,3.8890,3.8910,630
2010-05-07,02:10:00,3.8910,3.9040,3.8870,3.9030,909
2010-05-07,02:15:00,3.9020,3.9130,3.8900,3.9110,1286
2010-05-07,02:20:00,3.9110,3.9280,3.9060,3.9220,1700
2010-05-07,02:25:00,3.9230,3.9370,3.9160,3.9350,2985
2010-05-07,02:30:00,3.9360,3.9540,3.9340,3.9450,1915
2010-05-07,02:35:00,3.9460,3.9470,3.9360,3.9360,386
2010-05-07,02:40:00,3.9360,3.9440,3.9220,3.9230,558
2010-05-07,02:45:00,3.9230,3.9230,3.8790,3.9140,1291
2010-05-07,02:50:00,3.9150,3.9280,3.9060,3.9180,536
2010-05-07,02:55:00,3.9170,3.9270,3.9170,3.9250,427
2010-05-07,03:00:00,3.9270,3.9360,3.9210,3.9320,294
2010-05-07,03:05:00,3.9320,3.9350,3.9260,3.9300,102
2010-05-07,03:10:00,3.9290,3.9360,3.9290,3.9340,110
2010-05-07,03:15:00,3.9330,3.9350,3.9250,3.9300,117
2010-05-07,03:20:00,3.9260,3.9290,3.9160,3.9230,123
2010-05-07,03:25:00,3.9240,3.9260,3.9210,3.9260,75
2010-05-07,03:30:00,3.9270,3.9270,3.9160,3.9190,164
2010-05-07,03:35:00,3.9200,3.9210,3.9160,3.9210,129
2010-05-07,03:40:00,3.9200,3.9200,3.9110,3.9130,258
2010-05-07,03:45:00,3.9130,3.9160,3.9090,3.9140,104
2010-05-07,03:50:00,3.9150,3.9160,3.9100,3.9120,57
2010-05-07,03:55:00,3.9140,3.9150,3.9090,3.9100,54
2010-05-07,04:00:00,3.9080,3.9120,3.9040,3.9090,116
2010-05-07,04:05:00,3.9100,3.9100,3.9100,3.9100,2
2010-05-07,04:10:00,3.9090,3.9110,3.9030,3.9040,19
2010-05-07,04:15:00,3.9040,3.9050,3.9030,3.9030,9
2010-05-07,04:20:00,3.9020,3.9020,3.8940,3.8990,53
2010-05-07,04:25:00,3.9030,3.9040,3.8980,3.9040,18
2010-05-07,04:30:00,3.9040,3.9090,3.9040,3.9090,4
2010-05-07,04:35:00,3.9090,3.9160,3.9080,3.9150,62
2010-05-07,04:40:00,3.9160,3.9170,3.9160,3.9170,4
2010-05-07,04:45:00,3.9170,3.9290,3.9170,3.9200,4
2010-05-07,04:50:00,3.9210,3.9330,3.9210,3.9240,39
2010-05-07,04:55:00,3.9270,3.9390,3.9270,3.9360,26
2010-05-07,05:00:00,3.9370,3.9370,3.9310,3.9310,6
2010-05-07,05:05:00,3.9290,3.9310,3.9290,3.9310,2
2010-05-07,05:10:00,3.9300,3.9370,3.9300,3.9370,2
2010-05-07,05:15:00,3.9290,3.9290,3.9290,3.9290,1
2010-05-07,06:00:00,3.9360,3.9390,3.9300,3.9300,35
2010-05-07,06:05:00,3.9320,3.9350,3.9320,3.9350,13
2010-05-07,06:10:00,3.9310,3.9310,3.9310,3.9310,2
2010-05-07,06:15:00,3.9310,3.9310,3.9300,3.9300,2
2010-05-07,06:20:00,3.9300,3.9330,3.9300,3.9330,2
2010-05-07,06:25:00,3.9340,3.9340,3.9300,3.9300,11
2010-05-07,06:30:00,3.9300,3.9300,3.9300,3.9300,1
2010-05-07,06:40:00,3.9300,3.9300,3.9290,3.9290,15
2010-05-07,06:50:00,3.9290,3.9290,3.9290,3.9290,1
2010-05-07,06:55:00,3.9290,3.9290,3.9290,3.9290,3
2010-05-07,07:05:00,3.9360,3.9370,3.9360,3.9370,2
2010-05-07,07:25:00,3.9300,3.9300,3.9300,3.9300,1
2010-05-07,07:35:00,3.9240,3.9240,3.9230,3.9230,2
2010-05-07,07:40:00,3.9240,3.9240,3.9240,3.9240,1
2010-05-07,07:45:00,3.9320,3.9320,3.9320,3.9320,2
2010-05-07,07:55:00,3.9350,3.9350,3.9350,3.9350,1
2010-05-07,08:00:00,3.9350,3.9350,3.9290,3.9300,19
2010-05-07,08:05:00,3.9300,3.9300,3.9290,3.9290,6
2010-05-07,08:25:00,3.9310,3.9310,3.9310,3.9310,1
2010-05-07,08:35:00,3.9320,3.9320,3.9290,3.9290,5
2010-05-07,08:45:00,3.9340,3.9340,3.9340,3.9340,1
2010-05-07,09:00:00,3.9230,3.9230,3.9230,3.9230,1
2010-05-07,09:25:00,3.9230,3.9230,3.9190,3.9190,3
2010-05-07,09:30:00,3.9200,3.9200,3.9200,3.9200,2
2010-05-07,09:45:00,3.9200,3.9200,3.9110,3.9110,3
2010-05-07,10:30:00,3.9020,3.9020,3.9000,3.9000,11
2010-05-07,10:35:00,3.9010,3.9010,3.9010,3.9010,1
2010-05-07,10:50:00,3.9010,3.9010,3.9000,3.9000,3
2010-05-07,10:55:00,3.9000,3.9020,3.9000,3.9020,12
2010-05-07,11:05:00,3.9050,3.9100,3.9050,3.9100,3
2010-05-07,11:10:00,3.9100,3.9120,3.9100,3.9120,3
2010-05-07,11:15:00,3.9140,3.9230,3.9140,3.9230,3
2010-05-07,11:20:00,3.9190,3.9300,3.9190,3.9300,9
2010-05-07,11:25:00,3.9290,3.9330,3.9250,3.9320,14
2010-05-07,11:30:00,3.9230,3.9440,3.9230,3.9400,35
2010-05-07,11:35:00,3.9410,3.9420,3.9410,3.9420,2
2010-05-07,11:40:00,3.9340,3.9340,3.9340,3.9340,3
2010-05-07,11:45:00,3.9330,3.9330,3.9330,3.9330,1
2010-05-07,11:50:00,3.9350,3.9350,3.9350,3.9350,1
2010-05-07,12:30:00,3.9290,3.9310,3.9260,3.9300,17
2010-05-07,12:35:00,3.9260,3.9270,3.9220,3.9220,7
2010-05-07,12:40:00,3.9210,3.9300,3.9130,3.9240,29
2010-05-07,12:45:00,3.9230,3.9250,3.9230,3.9240,9
2010-05-07,12:50:00,3.9220,3.9240,3.9220,3.9240,7
2010-05-07,12:55:00,3.9210,3.9220,3.9210,3.9220,20
2010-05-07,13:05:00,3.9220,3.9220,3.9210,3.9220,16
2010-05-07,13:10:00,3.9220,3.9220,3.9220,3.9220,2
2010-05-07,13:15:00,3.9220,3.9240,3.9220,3.9220,9
2010-05-07,13:20:00,3.9230,3.9240,3.9210,3.9230,12
2010-05-07,13:25:00,3.9240,3.9240,3.9240,3.9240,1
2010-05-07,13:30:00,3.9250,3.9300,3.9250,3.9300,3
2010-05-07,13:35:00,3.9280,3.9280,3.9280,3.9280,4
2010-05-07,13:40:00,3.9220,3.9240,3.9210,3.9230,15
2010-05-07,13:45:00,3.9230,3.9240,3.9230,3.9240,3
2010-05-07,13:50:00,3.9220,3.9230,3.9220,3.9230,2
2010-05-07,13:55:00,3.9240,3.9310,3.9240,3.9280,9
2010-05-07,14:00:00,3.9260,3.9260,3.9260,3.9260,1
2010-05-07,14:05:00,3.9260,3.9430,3.9260,3.9370,34
2010-05-07,14:10:00,3.9360,3.9360,3.9350,3.9350,3
2010-05-07,14:15:00,3.9340,3.9340,3.9310,3.9310,4
2010-05-07,14:20:00,3.9330,3.9450,3.9330,3.9380,42
2010-05-07,14:25:00,3.9370,3.9430,3.9370,3.9400,6
2010-05-07,14:30:00,3.9410,3.9410,3.9350,3.9360,6
2010-05-07,14:35:00,3.9350,3.9350,3.9250,3.9260,6
2010-05-07,14:40:00,3.9240,3.9280,3.9210,3.9280,6
2010-05-07,14:45:00,3.9240,3.9240,3.9240,3.9240,1
2010-05-07,14:50:00,3.9260,3.9260,3.9260,3.9260,2
2010-05-07,14:55:00,3.9220,3.9220,3.9200,3.9200,3
2010-05-07,15:00:00,3.9210,3.9250,3.9210,3.9210,9
2010-05-07,15:05:00,3.9240,3.9280,3.9240,3.9260,19
2010-05-07,15:10:00,3.9270,3.9380,3.9220,3.9380,26
2010-05-07,15:15:00,3.9340,3.9400,3.9330,3.9330,24
2010-05-07,15:20:00,3.9330,3.9330,3.9250,3.9300,21
2010-05-07,15:25:00,3.9290,3.9300,3.9250,3.9260,27
2010-05-07,15:30:00,3.9270,3.9370,3.9270,3.9320,34
2010-05-07,15:35:00,3.9310,3.9370,3.9300,3.9370,31
2010-05-07,15:40:00,3.9370,3.9370,3.9320,3.9320,14
2010-05-07,15:45:00,3.9300,3.9350,3.9290,3.9350,41
2010-05-07,15:50:00,3.9320,3.9350,3.9280,3.9290,32
2010-05-07,15:55:00,3.9260,3.9280,3.9250,3.9280,24
2010-05-07,16:00:00,3.9290,3.9310,3.9290,3.9310,19
2010-05-07,16:05:00,3.9320,3.9350,3.9300,3.9330,26
2010-05-07,16:10:00,3.9330,3.9340,3.9300,3.9300,7
2010-05-07,16:15:00,3.9290,3.9290,3.9240,3.9280,29
2010-05-07,16:20:00,3.9240,3.9250,3.9240,3.9250,2
2010-05-07,16:25:00,3.9240,3.9240,3.9240,3.9240,1
2010-05-07,16:30:00,3.9230,3.9230,3.9200,3.9200,11
2010-05-07,16:35:00,3.9230,3.9270,3.9230,3.9240,24
2010-05-07,16:40:00,3.9220,3.9230,3.9210,3.9220,18
2010-05-07,16:45:00,3.9220,3.9220,3.9220,3.9220,2
2010-05-07,16:50:00,3.9210,3.9250,3.9210,3.9250,10
2010-05-07,16:55:00,3.9230,3.9320,3.9230,3.9300,70
2010-05-07,17:00:00,3.9290,3.9290,3.9200,3.9200,13
2010-05-07,17:05:00,3.9200,3.9230,3.9060,3.9150,67
2010-05-07,17:10:00,3.9190,3.9220,3.9190,3.9220,13
2010-05-07,17:15:00,3.9230,3.9330,3.9230,3.9300,32
2010-05-07,17:20:00,3.9320,3.9380,3.9310,3.9370,40
2010-05-07,17:25:00,3.9360,3.9360,3.9320,3.9350,10
2010-05-07,17:30:00,3.9340,3.9360,3.9340,3.9360,14
2010-05-07,17:35:00,3.9280,3.9300,3.9280,3.9300,2
2010-05-07,17:40:00,3.9320,3.9340,3.9310,3.9340,13
2010-05-07,17:45:00,3.9310,3.9350,3.9310,3.9340,4
2010-05-07,17:50:00,3.9370,3.9400,3.9310,3.9310,10
2010-05-07,17:55:00,3.9390,3.9410,3.9390,3.9410,9
2010-05-07,18:00:00,3.9330,3.9410,3.9330,3.9390,18
2010-05-07,18:05:00,3.9400,3.9430,3.9330,3.9330,19
2010-05-07,18:10:00,3.9380,3.9380,3.9350,3.9350,6
2010-05-07,18:15:00,3.9360,3.9380,3.9340,3.9340,6
2010-05-07,18:20:00,3.9380,3.9390,3.9370,3.9390,8
2010-05-07,18:25:00,3.9360,3.9400,3.9360,3.9390,10
2010-05-07,18:30:00,3.9400,3.9440,3.9400,3.9440,33
2010-05-07,18:35:00,3.9450,3.9520,3.9450,3.9490,42
2010-05-07,18:40:00,3.9520,3.9680,3.9490,3.9540,127
2010-05-07,18:45:00,3.9540,3.9550,3.9530,3.9540,13
2010-05-07,18:50:00,3.9530,3.9560,3.9530,3.9560,16
2010-05-07,18:55:00,3.9560,3.9600,3.9560,3.9590,35
2010-05-07,19:00:00,3.9600,3.9680,3.9570,3.9630,83
2010-05-07,19:05:00,3.9610,3.9650,3.9610,3.9610,3
2010-05-07,19:10:00,3.9620,3.9650,3.9620,3.9650,6
2010-05-07,19:15:00,3.9650,3.9670,3.9650,3.9670,4
2010-05-07,19:20:00,3.9620,3.9620,3.9620,3.9620,1
2010-05-07,19:25:00,3.9610,3.9690,3.9610,3.9690,40
2010-05-07,19:30:00,3.9690,3.9740,3.9670,3.9680,66
2010-05-07,19:35:00,3.9680,3.9780,3.9680,3.9770,49
2010-05-07,19:40:00,3.9740,3.9740,3.9670,3.9710,46
2010-05-07,19:45:00,3.9740,3.9740,3.9610,3.9610,63
2010-05-07,19:50:00,3.9650,3.9680,3.9490,3.9500,314
2010-05-07,19:55:00,3.9520,3.9530,3.9450,3.9470,156
2010-05-07,20:00:00,3.9460,3.9490,3.9320,3.9340,230
2010-05-07,20:05:00,3.9350,3.9460,3.9250,3.9390,216
2010-05-07,20:10:00,3.9420,3.9470,3.9310,3.9320,124
2010-05-07,20:15:00,3.9350,3.9390,3.9290,3.9340,181
2010-05-07,20:20:00,3.9360,3.9380,3.9320,3.9370,50
2010-05-07,20:25:00,3.9380,3.9650,3.9380,3.9630,391
2010-05-07,20:30:00,3.9630,3.9650,3.9440,3.9440,287
2010-05-07,20:35:00,3.9440,3.9590,3.9400,3.9490,318
2010-05-07,20:40:00,3.9490,3.9600,3.9450,3.9510,247
2010-05-07,20:45:00,3.9520,3.9610,3.9520,3.9570,237
2010-05-07,20:50:00,3.9580,3.9610,3.9490,3.9490,194
2010-05-07,20:55:00,3.9510,3.9560,3.9380,3.9380,333
2010-05-07,21:00:00,3.9370,3.9650,3.9360,3.9620,1617
2010-05-07,21:05:00,3.9620,3.9640,3.9510,3.9580,958
2010-05-07,21:10:00,3.9570,3.9780,3.9570,3.9700,1042
2010-05-07,21:15:00,3.9700,3.9770,3.9650,3.9730,361
2010-05-07,21:20:00,3.9740,3.9820,3.9710,3.9750,892
2010-05-07,21:25:00,3.9750,3.9810,3.9590,3.9750,742
2010-05-07,21:30:00,3.9730,3.9760,3.9590,3.9640,918
2010-05-07,21:35:00,3.9630,3.9710,3.9520,3.9690,657
2010-05-07,21:40:00,3.9680,3.9700,3.9440,3.9460,595
2010-05-07,21:45:00,3.9470,3.9580,3.9380,3.9420,788
2010-05-07,21:50:00,3.9430,3.9520,3.9420,3.9490,253
2010-05-07,21:55:00,3.9480,3.9660,3.9480,3.9600,407
2010-05-07,22:00:00,3.9590,3.9670,3.9570,3.9660,414
2010-05-07,22:05:00,3.9660,3.9750,3.9580,3.9600,850
2010-05-07,22:10:00,3.9590,3.9820,3.9590,3.9760,846
2010-05-07,22:15:00,3.9760,3.9900,3.9710,3.9850,1448
2010-05-07,22:20:00,3.9850,3.9920,3.9690,3.9710,615
2010-05-07,22:25:00,3.9720,3.9720,3.9350,3.9440,1068
2010-05-07,22:30:00,3.9430,3.9490,3.9350,3.9380,794
2010-05-07,22:35:00,3.9370,3.9520,3.9350,3.9480,514
2010-05-07,22:40:00,3.9460,3.9460,3.9120,3.9250,1305
2010-05-07,22:45:00,3.9260,3.9260,3.9060,3.9150,1455
2010-05-07,22:50:00,3.9150,3.9180,3.9050,3.9060,767
2010-05-07,22:55:00,3.9060,3.9210,3.9020,3.9180,761
2010-05-07,23:00:00,3.9180,3.9290,3.9160,3.9210,370
2010-05-07,23:05:00,3.9220,3.9300,3.9200,3.9290,200
2010-05-07,23:10:00,3.9300,3.9450,3.9240,3.9270,668
2010-05-07,23:15:00,3.9250,3.9420,3.9250,3.9280,293
2010-05-07,23:20:00,3.9280,3.9430,3.9140,3.9270,490
2010-05-07,23:25:00,3.9260,3.9390,3.9200,3.9290,473
2010-05-07,23:30:00,3.9280,3.9360,3.9170,3.9310,430
2010-05-07,23:35:00,3.9320,3.9340,3.9280,3.9310,142
2010-05-07,23:40:00,3.9300,3.9380,3.9250,3.9350,311
2010-05-07,23:45:00,3.9350,3.9390,3.9240,3.9320,284
2010-05-07,23:50:00,3.9320,3.9370,3.9270,3.9360,320
2010-05-07,23:55:00,3.9350,3.9380,3.9350,3.9370,154
2010-05-08,00:00:00,3.9370,3.9370,3.9230,3.9320,563
2010-05-08,00:05:00,3.9310,3.9310,3.9180,3.9250,466
2010-05-08,00:10:00,3.9240,3.9330,3.9220,3.9320,170
2010-05-08,00:15:00,3.9300,3.9430,3.9280,3.9430,367
2010-05-08,00:20:00,3.9430,3.9540,3.9380,3.9450,598
2010-05-08,00:25:00,3.9460,3.9580,3.9440,3.9560,371
2010-05-08,00:30:00,3.9570,3.9720,3.9550,3.9690,1288
2010-05-08,00:35:00,3.9690,3.9720,3.9560,3.9570,843
2010-05-08,00:40:00,3.9570,3.9580,3.9390,3.9390,451
2010-05-08,00:45:00,3.9410,3.9450,3.9390,3.9440,117
2010-05-08,00:50:00,3.9450,3.9680,3.9450,3.9570,513
2010-05-08,00:55:00,3.9580,3.9590,3.9500,3.9510,176
2010-05-08,01:00:00,3.9530,3.9690,3.9530,3.9610,464
2010-05-08,01:05:00,3.9630,3.9660,3.9510,3.9540,461
2010-05-08,01:10:00,3.9530,3.9560,3.9470,3.9480,511
2010-05-08,01:15:00,3.9470,3.9590,3.9400,3.9590,439
2010-05-08,01:20:00,3.9600,3.9640,3.9570,3.9630,344
2010-05-08,01:25:00,3.9640,3.9670,3.9550,3.9570,202
2010-05-08,01:30:00,3.9550,3.9610,3.9540,3.9600,203
2010-05-08,01:35:00,3.9590,3.9620,3.9510,3.9580,201
2010-05-08,01:40:00,3.9590,3.9620,3.9570,3.9590,177
2010-05-08,01:45:00,3.9610,3.9630,3.9550,3.9580,339
2010-05-08,01:50:00,3.9570,3.9590,3.9520,3.9550,302
2010-05-08,01:55:00,3.9560,3.9620,3.9550,3.9590,201
2010-05-08,02:00:00,3.9600,3.9750,3.9590,3.9710,563
2010-05-08,02:05:00,3.9710,4.0040,3.9670,3.9940,2625
2010-05-08,02:10:00,3.9930,4.0110,3.9920,4.0070,1641
2010-05-08,02:15:00,4.0080,4.0370,4.0070,4.0230,2307
2010-05-08,02:20:00,4.0250,4.0390,4.0210,4.0340,2093
2010-05-08,02:25:00,4.0330,4.0370,4.0090,4.0130,2749
2010-05-08,02:30:00,4.0130,4.0170,4.0070,4.0160,947
2010-05-08,02:35:00,4.0150,4.0220,4.0150,4.0190,272
2010-05-08,02:40:00,4.0190,4.0210,4.0170,4.0180,69
2010-05-08,02:45:00,4.0180,4.0200,4.0130,4.0160,116
2010-05-08,02:50:00,4.0150,4.0170,4.0110,4.0150,168
2010-05-08,02:55:00,4.0150,4.0170,4.0140,4.0140,108
2010-05-08,03:00:00,4.0130,4.0130,4.0010,4.0040,214
2010-05-08,03:05:00,4.0030,4.0040,3.9970,3.9970,112
2010-05-08,03:10:00,3.9960,4.0010,3.9930,3.9970,184
2010-05-08,03:15:00,3.9980,4.0050,3.9950,4.0020,218
2010-05-08,03:20:00,4.0040,4.0080,4.0040,4.0050,65
2010-05-08,03:25:00,4.0070,4.0090,4.0000,4.0010,60
2010-05-08,03:30:00,4.0000,4.0040,4.0000,4.0030,15
2010-05-08,03:35:00,4.0020,4.0030,3.9980,4.0000,86
2010-05-08,03:40:00,4.0000,4.0010,3.9980,4.0000,44
2010-05-08,03:45:00,3.9990,4.0020,3.9990,4.0010,28
2010-05-08,03:50:00,4.0010,4.0040,3.9980,3.9990,91
2010-05-08,03:55:00,3.9980,4.0000,3.9980,3.9990,67
2010-05-08,04:00:00,3.9990,4.0050,3.9980,4.0010,88
2010-05-08,04:05:00,4.0010,4.0050,4.0000,4.0040,13
2010-05-08,04:10:00,4.0030,4.0050,4.0030,4.0050,3
2010-05-08,04:15:00,4.0040,4.0040,4.0040,4.0040,6
2010-05-08,04:20:00,4.0050,4.0050,4.0030,4.0050,18
2010-05-08,04:25:00,4.0040,4.0110,4.0040,4.0090,27
2010-05-08,04:30:00,4.0110,4.0130,4.0080,4.0080,6
2010-05-08,04:35:00,4.0110,4.0140,4.0110,4.0140,17
2010-05-08,04:40:00,4.0140,4.0150,4.0140,4.0150,10
2010-05-08,04:45:00,4.0160,4.0160,4.0150,4.0160,3
2010-05-08,04:50:00,4.0130,4.0150,4.0000,4.0000,16
2010-05-08,04:55:00,4.0000,4.0000,3.9970,3.9970,5
2010-05-08,05:00:00,3.9960,3.9960,3.9960,3.9960,1
2010-05-08,05:05:00,3.9950,3.9970,3.9930,3.9970,5
2010-05-08,05:10:00,3.9940,3.9960,3.9930,3.9930,12
2010-05-08,05:15:00,4.0150,4.0150,4.0150,4.0150,1
2010-05-10,06:00:00,4.0150,4.0150,4.0140,4.0140,18
2010-05-10,06:05:00,4.0120,4.0150,4.0120,4.0150,10
2010-05-10,06:25:00,4.0140,4.0150,4.0140,4.0150,11
2010-05-10,06:35:00,4.0170,4.0180,4.0170,4.0180,4
2010-05-10,06:40:00,4.0250,4.0250,4.0250,4.0250,1
2010-05-10,06:45:00,4.0250,4.0250,4.0200,4.0200,2
2010-05-10,06:50:00,4.0200,4.0200,4.0200,4.0200,7
2010-05-10,06:55:00,4.0220,4.0220,4.0220,4.0220,1
2010-05-10,07:00:00,4.0280,4.0420,4.0280,4.0420,42
2010-05-10,07:05:00,4.0420,4.0450,4.0400,4.0400,21
2010-05-10,07:10:00,4.0410,4.0450,4.0230,4.0270,55
2010-05-10,07:15:00,4.0330,4.0330,4.0270,4.0270,10
2010-05-10,07:20:00,4.0270,4.0270,4.0270,4.0270,1
2010-05-10,07:25:00,4.0190,4.0250,4.0180,4.0250,26
2010-05-10,07:35:00,4.0190,4.0190,4.0190,4.0190,1
2010-05-10,07:40:00,4.0150,4.0150,4.0060,4.0070,24
2010-05-10,07:45:00,4.0120,4.0150,4.0100,4.0120,9
2010-05-10,07:50:00,4.0120,4.0150,4.0110,4.0110,7
2010-05-10,07:55:00,4.0150,4.0150,4.0150,4.0150,2
2010-05-10,08:05:00,4.0180,4.0230,4.0180,4.0200,18
2010-05-10,08:10:00,4.0190,4.0240,4.0130,4.0240,18
2010-05-10,08:20:00,4.0350,4.0370,4.0350,4.0370,8
2010-05-10,08:25:00,4.0300,4.0300,4.0250,4.0300,17
2010-05-10,08:35:00,4.0250,4.0250,4.0140,4.0140,8
2010-05-10,08:55:00,4.0250,4.0250,4.0250,4.0250,1
2010-05-10,09:00:00,4.0260,4.0350,4.0260,4.0350,11
2010-05-10,09:10:00,4.0320,4.0320,4.0320,4.0320,2
2010-05-10,09:15:00,4.0380,4.0410,4.0380,4.0410,20
2010-05-10,09:25:00,4.0410,4.0410,4.0350,4.0400,9
2010-05-10,09:35:00,4.0390,4.0390,4.0390,4.0390,3
2010-05-10,09:40:00,4.0390,4.0390,4.0390,4.0390,4
2010-05-10,09:45:00,4.0390,4.0400,4.0390,4.0390,19
2010-05-10,09:50:00,4.0400,4.0400,4.0400,4.0400,2
2010-05-10,09:55:00,4.0440,4.0450,4.0440,4.0450,10
2010-05-10,10:00:00,4.0440,4.0440,4.0310,4.0310,23
2010-05-10,10:05:00,4.0400,4.0410,4.0400,4.0410,3
2010-05-10,10:10:00,4.0410,4.0410,4.0410,4.0410,1
2010-05-10,10:20:00,4.0340,4.0340,4.0290,4.0290,15
2010-05-10,10:25:00,4.0290,4.0290,4.0290,4.0290,2
2010-05-10,10:35:00,4.0360,4.0360,4.0290,4.0290,4
2010-05-10,10:40:00,4.0300,4.0300,4.0300,4.0300,1
2010-05-10,10:45:00,4.0370,4.0370,4.0300,4.0300,16
2010-05-10,11:00:00,4.0350,4.0350,4.0350,4.0350,1
2010-05-10,11:10:00,4.0350,4.0350,4.0350,4.0350,70
2010-05-10,11:15:00,4.0350,4.0350,4.0350,4.0350,16
2010-05-10,11:25:00,4.0350,4.0350,4.0350,4.0350,1
2010-05-10,11:35:00,4.0290,4.0290,4.0290,4.0290,1
2010-05-10,11:40:00,4.0290,4.0290,4.0290,4.0290,1
2010-05-10,12:15:00,4.0340,4.0350,4.0340,4.0350,15
2010-05-10,12:25:00,4.0300,4.0300,4.0300,4.0300,2
2010-05-10,12:30:00,4.0280,4.0300,4.0270,4.0300,6
2010-05-10,12:35:00,4.0310,4.0330,4.0310,4.0330,2
2010-05-10,12:45:00,4.0290,4.0290,4.0290,4.0290,2
2010-05-10,12:50:00,4.0290,4.0350,4.0290,4.0340,13
2010-05-10,12:55:00,4.0330,4.0350,4.0300,4.0300,4
2010-05-10,13:00:00,4.0290,4.0290,4.0280,4.0280,3
2010-05-10,13:10:00,4.0270,4.0280,4.0260,4.0260,4
2010-05-10,13:15:00,4.0290,4.0310,4.0290,4.0310,4
2010-05-10,13:20:00,4.0330,4.0340,4.0320,4.0320,3
2010-05-10,13:30:00,4.0340,4.0340,4.0270,4.0270,6
2010-05-10,13:35:00,4.0270,4.0270,4.0270,4.0270,1
2010-05-10,13:40:00,4.0260,4.0260,4.0240,4.0240,5
2010-05-10,13:45:00,4.0250,4.0260,4.0230,4.0240,6
2010-05-10,13:50:00,4.0230,4.0250,4.0230,4.0230,4
2010-05-10,14:00:00,4.0230,4.0270,4.0230,4.0270,4
2010-05-10,14:05:00,4.0300,4.0350,4.0290,4.0350,95
2010-05-10,14:10:00,4.0350,4.0410,4.0350,4.0400,23
2010-05-10,14:15:00,4.0370,4.0400,4.0360,4.0400,19
2010-05-10,14:20:00,4.0420,4.0430,4.0420,4.0430,6
2010-05-10,14:25:00,4.0420,4.0440,4.0420,4.0430,17
2010-05-10,14:30:00,4.0430,4.0440,4.0380,4.0430,33
2010-05-10,14:35:00,4.0450,4.0590,4.0450,4.0510,130
2010-05-10,14:40:00,4.0530,4.0570,4.0530,4.0540,39
2010-05-10,14:45:00,4.0520,4.0560,4.0520,4.0530,30
2010-05-10,14:50:00,4.0550,4.0550,4.0530,4.0530,8
2010-05-10,14:55:00,4.0540,4.0540,4.0480,4.0540,10
2010-05-10,15:00:00,4.0520,4.0540,4.0460,4.0470,121
2010-05-10,15:05:00,4.0460,4.0480,4.0450,4.0460,38
2010-05-10,15:10:00,4.0470,4.0540,4.0470,4.0520,36
2010-05-10,15:15:00,4.0510,4.0530,4.0440,4.0480,49
2010-05-10,15:20:00,4.0480,4.0540,4.0480,4.0530,34
2010-05-10,15:25:00,4.0520,4.0560,4.0520,4.0530,17
2010-05-10,15:30:00,4.0520,4.0550,4.0520,4.0540,13
2010-05-10,15:35:00,4.0530,4.0540,4.0490,4.0540,50
2010-05-10,15:40:00,4.0520,4.0570,4.0510,4.0570,85
2010-05-10,15:45:00,4.0580,4.0610,4.0560,4.0600,67
2010-05-10,15:50:00,4.0600,4.0640,4.0600,4.0630,8
2010-05-10,15:55:00,4.0610,4.0680,4.0610,4.0640,24
2010-05-10,16:00:00,4.0670,4.0720,4.0600,4.0600,36
2010-05-10,16:05:00,4.0620,4.0680,4.0620,4.0650,18
2010-05-10,16:10:00,4.0680,4.0730,4.0680,4.0730,26
2010-05-10,16:15:00,4.0740,4.0770,4.0700,4.0700,12
2010-05-10,16:20:00,4.0720,4.0740,4.0690,4.0740,23
2010-05-10,16:25:00,4.0690,4.0690,4.0670,4.0670,3
2010-05-10,16:30:00,4.0700,4.0700,4.0670,4.0670,12
2010-05-10,16:35:00,4.0690,4.0750,4.0690,4.0720,32
2010-05-10,16:40:00,4.0710,4.0730,4.0700,4.0710,12
2010-05-10,16:45:00,4.0730,4.0750,4.0690,4.0690,21
2010-05-10,16:50:00,4.0710,4.0720,4.0710,4.0720,15
2010-05-10,16:55:00,4.0690,4.0710,4.0690,4.0710,9
2010-05-10,17:00:00,4.0690,4.0730,4.0690,4.0730,39
2010-05-10,17:05:00,4.0730,4.0780,4.0730,4.0770,78
2010-05-10,17:10:00,4.0760,4.0760,4.0720,4.0740,42
2010-05-10,17:15:00,4.0740,4.0770,4.0710,4.0770,10
2010-05-10,17:20:00,4.0770,4.0770,4.0760,4.0770,21
2010-05-10,17:25:00,4.0770,4.0800,4.0770,4.0800,29
2010-05-10,17:30:00,4.0800,4.0830,4.0800,4.0820,101
2010-05-10,17:35:00,4.0800,4.0830,4.0800,4.0800,7
2010-05-10,17:40:00,4.0800,4.0800,4.0790,4.0800,13
2010-05-10,17:45:00,4.0810,4.0810,4.0750,4.0750,109
2010-05-10,17:50:00,4.0740,4.0750,4.0510,4.0540,165
2010-05-10,17:55:00,4.0570,4.0600,4.0560,4.0600,56
2010-05-10,18:00:00,4.0570,4.0600,4.0510,4.0600,67
2010-05-10,18:05:00,4.0600,4.0600,4.0570,4.0590,85
2010-05-10,18:10:00,4.0600,4.0650,4.0590,4.0610,137
2010-05-10,18:15:00,4.0630,4.0630,4.0510,4.0510,22
2010-05-10,18:20:00,4.0540,4.0570,4.0540,4.0550,120
2010-05-10,18:25:00,4.0600,4.0600,4.0540,4.0540,13
2010-05-10,18:30:00,4.0650,4.0680,4.0650,4.0680,34
2010-05-10,18:35:00,4.0680,4.0690,4.0660,4.0670,18
2010-05-10,18:40:00,4.0680,4.0780,4.0680,4.0770,64
2010-05-10,18:45:00,4.0770,4.0790,4.0720,4.0740,50
2010-05-10,18:50:00,4.0730,4.0740,4.0620,4.0700,107
2010-05-10,18:55:00,4.0690,4.0700,4.0690,4.0700,10
2010-05-10,19:00:00,4.0710,4.0710,4.0620,4.0650,67
2010-05-10,19:05:00,4.0680,4.0740,4.0680,4.0740,36
2010-05-10,19:10:00,4.0730,4.0740,4.0690,4.0700,54
2010-05-10,19:15:00,4.0700,4.0720,4.0680,4.0680,58
2010-05-10,19:20:00,4.0620,4.0670,4.0580,4.0640,36
2010-05-10,19:25:00,4.0590,4.0790,4.0590,4.0780,173
2010-05-10,19:30:00,4.0770,4.0790,4.0730,4.0730,28
2010-05-10,19:35:00,4.0750,4.0890,4.0750,4.0860,196
2010-05-10,19:40:00,4.0900,4.0950,4.0820,4.0870,82
2010-05-10,19:45:00,4.0880,4.0970,4.0860,4.0940,225
2010-05-10,19:50:00,4.0930,4.0970,4.0850,4.0890,107
2010-05-10,19:55:00,4.0810,4.0940,4.0790,4.0850,151
2010-05-10,20:00:00,4.0850,4.0870,4.0750,4.0820,95
2010-05-10,20:05:00,4.0810,4.0850,4.0800,4.0820,26
2010-05-10,20:10:00,4.0820,4.0830,4.0720,4.0730,115
2010-05-10,20:15:00,4.0740,4.0870,4.0710,4.0830,184
2010-05-10,20:20:00,4.0830,4.0840,4.0670,4.0670,189
2010-05-10,20:25:00,4.0670,4.0880,4.0630,4.0850,368
2010-05-10,20:30:00,4.0860,4.0880,4.0770,4.0800,227
2010-05-10,20:35:00,4.0800,4.0850,4.0770,4.0850,314
2010-05-10,20:40:00,4.0850,4.1000,4.0820,4.0840,578
2010-05-10,20:45:00,4.0830,4.1020,4.0790,4.0960,570
2010-05-10,20:50:00,4.0970,4.0970,4.0830,4.0850,250
2010-05-10,20:55:00,4.0850,4.0880,4.0780,4.0880,359
2010-05-10,21:00:00,4.0880,4.1200,4.0830,4.1110,2631
2010-05-10,21:05:00,4.1120,4.1140,4.1050,4.1100,856
2010-05-10,21:10:00,4.1100,4.1540,4.1080,4.1480,3689
2010-05-10,21:15:00,4.1480,4.1520,4.1350,4.1350,943
2010-05-10,21:20:00,4.1370,4.1490,4.1360,4.1440,1170
2010-05-10,21:25:00,4.1440,4.1480,4.1350,4.1480,1221
2010-05-10,21:30:00,4.1460,4.1470,4.1260,4.1330,1709
2010-05-10,21:35:00,4.1330,4.1460,4.1270,4.1310,985
2010-05-10,21:40:00,4.1320,4.1400,4.1310,4.1390,676
2010-05-10,21:45:00,4.1370,4.1390,4.1180,4.1310,1302
2010-05-10,21:50:00,4.1290,4.1310,4.1170,4.1260,1024
2010-05-10,21:55:00,4.1250,4.1320,4.1090,4.1140,1132
2010-05-10,22:00:00,4.1130,4.1230,4.1120,4.1180,706
2010-05-10,22:05:00,4.1180,4.1210,4.1120,4.1130,760
2010-05-10,22:10:00,4.1130,4.1210,4.1120,4.1180,407
2010-05-10,22:15:00,4.1190,4.1260,4.1180,4.1250,872
2010-05-10,22:20:00,4.1250,4.1410,4.1240,4.1390,1327
2010-05-10,22:25:00,4.1390,4.1430,4.1380,4.1400,917
2010-05-10,22:30:00,4.1400,4.1400,4.1320,4.1350,674
2010-05-10,22:35:00,4.1360,4.1380,4.1340,4.1350,476
2010-05-10,22:40:00,4.1350,4.1360,4.1320,4.1340,726
2010-05-10,22:45:00,4.1330,4.1400,4.1330,4.1380,620
2010-05-10,22:50:00,4.1390,4.1430,4.1360,4.1390,926
2010-05-10,22:55:00,4.1390,4.1460,4.1390,4.1450,967
2010-05-10,23:00:00,4.1440,4.1770,4.1430,4.1740,2716
2010-05-10,23:05:00,4.1740,4.1810,4.1700,4.1720,3134
2010-05-10,23:10:00,4.1720,4.1790,4.1690,4.1740,1759
2010-05-10,23:15:00,4.1740,4.1760,4.1730,4.1740,557
2010-05-10,23:20:00,4.1750,4.1770,4.1670,4.1720,739
2010-05-10,23:25:00,4.1720,4.1780,4.1710,4.1760,486
2010-05-10,23:30:00,4.1770,4.1780,4.1730,4.1750,685
2010-05-10,23:35:00,4.1730,4.1730,4.1560,4.1690,1128
2010-05-10,23:40:00,4.1690,4.1760,4.1640,4.1690,802
2010-05-10,23:45:00,4.1700,4.1740,4.1670,4.1720,725
2010-05-10,23:50:00,4.1730,4.1770,4.1560,4.1570,1075
2010-05-10,23:55:00,4.1570,4.1720,4.1560,4.1700,632
2010-05-11,00:00:00,4.1700,4.1750,4.1590,4.1600,557
2010-05-11,00:05:00,4.1600,4.1730,4.1600,4.1720,475
2010-05-11,00:10:00,4.1730,4.1770,4.1720,4.1760,476
2010-05-11,00:15:00,4.1760,4.1780,4.1720,4.1780,441
2010-05-11,00:20:00,4.1780,4.2090,4.1760,4.2060,3000
2010-05-11,00:25:00,4.2070,4.2180,4.2050,4.2130,2438
2010-05-11,00:30:00,4.2140,4.2180,4.2000,4.2030,1512
2010-05-11,00:35:00,4.2030,4.2090,4.2030,4.2090,650
2010-05-11,00:40:00,4.2080,4.2150,4.2080,4.2150,386
2010-05-11,00:45:00,4.2150,4.2170,4.1960,4.2000,1111
2010-05-11,00:50:00,4.2000,4.2080,4.1990,4.2060,563
2010-05-11,00:55:00,4.2070,4.2160,4.2060,4.2070,1258
2010-05-11,01:00:00,4.2070,4.2170,4.2070,4.2150,1072
2010-05-11,01:05:00,4.2150,4.2290,4.2140,4.2240,1562
2010-05-11,01:10:00,4.2260,4.2270,4.2090,4.2210,961
2010-05-11,01:15:00,4.2210,4.2350,4.2210,4.2220,1530
2010-05-11,01:20:00,4.2210,4.2300,4.2210,4.2270,526
2010-05-11,01:25:00,4.2270,4.2280,4.1970,4.2010,1093
2010-05-11,01:30:00,4.2000,4.2070,4.1970,4.1990,1387
2010-05-11,01:35:00,4.1980,4.2030,4.1770,4.1830,1044
2010-05-11,01:40:00,4.1810,4.2010,4.1810,4.1930,746
2010-05-11,01:45:00,4.1930,4.1940,4.1800,4.1920,1084
2010-05-11,01:50:00,4.1940,4.2050,4.1880,4.2020,922
2010-05-11,01:55:00,4.2010,4.2100,4.2010,4.2050,1077
2010-05-11,02:00:00,4.2060,4.2120,4.2030,4.2030,696
2010-05-11,02:05:00,4.2030,4.2240,4.1990,4.2220,1603
2010-05-11,02:10:00,4.2220,4.2250,4.2000,4.2040,1087
2010-05-11,02:15:00,4.2030,4.2070,4.1810,4.1910,1559
2010-05-11,02:20:00,4.1910,4.1910,4.1650,4.1700,2113
2010-05-11,02:25:00,4.1710,4.1750,4.1510,4.1700,2976
2010-05-11,02:30:00,4.1690,4.1740,4.1610,4.1740,1043
2010-05-11,02:35:00,4.1740,4.1750,4.1690,4.1710,197
2010-05-11,02:40:00,4.1710,4.1730,4.1660,4.1700,239
2010-05-11,02:45:00,4.1720,4.1780,4.1710,4.1760,172
2010-05-11,02:50:00,4.1750,4.1770,4.1710,4.1710,135
2010-05-11,02:55:00,4.1710,4.1740,4.1700,4.1730,98
2010-05-11,03:00:00,4.1720,4.1740,4.1690,4.1720,133
2010-05-11,03:05:00,4.1700,4.1730,4.1700,4.1710,32
2010-05-11,03:10:00,4.1700,4.1730,4.1700,4.1710,67
2010-05-11,03:15:00,4.1730,4.1740,4.1710,4.1720,54
2010-05-11,03:20:00,4.1720,4.1730,4.1720,4.1720,27
2010-05-11,03:25:00,4.1720,4.1750,4.1720,4.1740,64
2010-05-11,03:30:00,4.1740,4.1750,4.1710,4.1720,53
2010-05-11,03:35:00,4.1710,4.1750,4.1710,4.1750,52
2010-05-11,03:40:00,4.1740,4.1750,4.1720,4.1730,50
2010-05-11,03:45:00,4.1740,4.1770,4.1740,4.1760,89
2010-05-11,03:50:00,4.1780,4.1780,4.1710,4.1740,178
2010-05-11,03:55:00,4.1720,4.1730,4.1660,4.1680,58
2010-05-11,04:00:00,4.1680,4.1700,4.1600,4.1640,91
2010-05-11,04:05:00,4.1650,4.1680,4.1600,4.1650,80
2010-05-11,04:10:00,4.1650,4.1650,4.1600,4.1600,27
2010-05-11,04:15:00,4.1600,4.1600,4.1560,4.1600,42
2010-05-11,04:20:00,4.1610,4.1630,4.1600,4.1620,12
2010-05-11,04:25:00,4.1610,4.1620,4.1610,4.1620,4
2010-05-11,04:30:00,4.1600,4.1680,4.1600,4.1680,43
2010-05-11,04:35:00,4.1690,4.1730,4.1690,4.1720,27
2010-05-11,04:40:00,4.1690,4.1720,4.1690,4.1700,6
2010-05-11,04:45:00,4.1680,4.1720,4.1680,4.1700,34
2010-05-11,04:50:00,4.1700,4.1700,4.1650,4.1700,12
2010-05-11,04:55:00,4.1670,4.1670,4.1620,4.1620,2
2010-05-11,05:00:00,4.1630,4.1650,4.1600,4.1600,6
2010-05-11,05:05:00,4.1580,4.1580,4.1550,4.1570,27
2010-05-11,05:10:00,4.1620,4.1620,4.1550,4.1550,17
2010-05-11,05:15:00,4.1700,4.1700,4.1700,4.1700,1
2010-05-11,06:00:00,4.1570,4.1660,4.1540,4.1540,12
2010-05-11,06:05:00,4.1640,4.1640,4.1560,4.1570,5
2010-05-11,06:15:00,4.1550,4.1550,4.1540,4.1540,3
2010-05-11,06:25:00,4.1540,4.1540,4.1500,4.1530,20
2010-05-11,06:35:00,4.1520,4.1520,4.1520,4.1520,1
2010-05-11,06:40:00,4.1500,4.1500,4.1500,4.1500,1
2010-05-11,06:50:00,4.1500,4.1500,4.1500,4.1500,1
2010-05-11,07:10:00,4.1510,4.1510,4.1510,4.1510,3
2010-05-11,07:20:00,4.1510,4.1510,4.1510,4.1510,1
2010-05-11,07:30:00,4.1500,4.1500,4.1450,4.1450,29
2010-05-11,07:40:00,4.1530,4.1530,4.1530,4.1530,1
2010-05-11,08:10:00,4.1600,4.1650,4.1600,4.1650,3
2010-05-11,08:15:00,4.1650,4.1650,4.1650,4.1650,1
2010-05-11,08:20:00,4.1580,4.1580,4.1580,4.1580,1
2010-05-11,08:50:00,4.1540,4.1540,4.1540,4.1540,2
2010-05-11,08:55:00,4.1640,4.1650,4.1640,4.1650,3
2010-05-11,09:00:00,4.1530,4.1530,4.1530,4.1530,3
2010-05-11,09:20:00,4.1680,4.1680,4.1680,4.1680,1
2010-05-11,09:25:00,4.1690,4.1690,4.1640,4.1650,16
2010-05-11,09:30:00,4.1660,4.1660,4.1660,4.1660,3
2010-05-11,09:35:00,4.1620,4.1620,4.1620,4.1620,1
2010-05-11,09:40:00,4.1530,4.1530,4.1530,4.1530,8
2010-05-11,09:45:00,4.1560,4.1560,4.1560,4.1560,1
2010-05-11,09:50:00,4.1520,4.1530,4.1510,4.1530,6
2010-05-11,10:00:00,4.1540,4.1540,4.1540,4.1540,1
2010-05-11,10:05:00,4.1510,4.1510,4.1510,4.1510,1
2010-05-11,10:15:00,4.1560,4.1560,4.1560,4.1560,1
2010-05-11,10:20:00,4.1550,4.1550,4.1550,4.1550,2
2010-05-11,10:25:00,4.1520,4.1520,4.1520,4.1520,2
2010-05-11,10:35:00,4.1510,4.1510,4.1500,4.1500,6
2010-05-11,10:40:00,4.1500,4.1550,4.1500,4.1510,5
2010-05-11,10:45:00,4.1510,4.1510,4.1510,4.1510,1
2010-05-11,11:00:00,4.1530,4.1530,4.1480,4.1500,45
2010-05-11,11:10:00,4.1500,4.1530,4.1500,4.1530,3
2010-05-11,11:25:00,4.1490,4.1490,4.1490,4.1490,1
2010-05-11,11:30:00,4.1480,4.1480,4.1480,4.1480,3
2010-05-11,11:40:00,4.1500,4.1500,4.1500,4.1500,1
2010-05-11,12:10:00,4.1530,4.1530,4.1530,4.1530,2
2010-05-11,12:15:00,4.1550,4.1590,4.1550,4.1580,4
2010-05-11,12:30:00,4.1520,4.1520,4.1450,4.1490,16
2010-05-11,12:35:00,4.1460,4.1550,4.1460,4.1550,13
2010-05-11,12:40:00,4.1590,4.1610,4.1590,4.1610,3
2010-05-11,12:45:00,4.1660,4.1700,4.1650,4.1680,22
2010-05-11,12:50:00,4.1670,4.1720,4.1660,4.1720,23
2010-05-11,12:55:00,4.1740,4.1770,4.1740,4.1770,19
2010-05-11,13:00:00,4.1760,4.1780,4.1750,4.1780,8
2010-05-11,13:05:00,4.1760,4.1760,4.1680,4.1690,8
2010-05-11,13:10:00,4.1670,4.1670,4.1670,4.1670,1
2010-05-11,13:15:00,4.1690,4.1690,4.1690,4.1690,1
2010-05-11,13:30:00,4.1630,4.1630,4.1630,4.1630,1
2010-05-11,13:35:00,4.1630,4.1630,4.1630,4.1630,2
2010-05-11,13:40:00,4.1570,4.1570,4.1560,4.1560,6
2010-05-11,13:45:00,4.1580,4.1580,4.1580,4.1580,10
2010-05-11,13:50:00,4.1580,4.1580,4.1580,4.1580,1
2010-05-11,13:55:00,4.1570,4.1630,4.1570,4.1630,7
2010-05-11,14:00:00,4.1600,4.1600,4.1580,4.1580,9
2010-05-11,14:05:00,4.1590,4.1590,4.1570,4.1570,7
2010-05-11,14:10:00,4.1570,4.1600,4.1570,4.1600,6
2010-05-11,14:15:00,4.1580,4.1580,4.1580,4.1580,1
2010-05-11,14:25:00,4.1590,4.1590,4.1590,4.1590,6
2010-05-11,14:30:00,4.1620,4.1650,4.1620,4.1650,4
2010-05-11,14:35:00,4.1630,4.1670,4.1620,4.1670,5
2010-05-11,14:40:00,4.1650,4.1650,4.1650,4.1650,2
2010-05-11,14:45:00,4.1650,4.1650,4.1640,4.1650,3
2010-05-11,14:50:00,4.1640,4.1650,4.1630,4.1650,4
2010-05-11,15:00:00,4.1640,4.1690,4.1630,4.1680,45
2010-05-11,15:05:00,4.1680,4.1700,4.1620,4.1700,25
2010-05-11,15:10:00,4.1740,4.1750,4.1680,4.1750,58
2010-05-11,15:15:00,4.1740,4.1780,4.1740,4.1780,12
2010-05-11,15:20:00,4.1770,4.1770,4.1720,4.1740,11
2010-05-11,15:25:00,4.1730,4.1770,4.1710,4.1770,8
2010-05-11,15:30:00,4.1780,4.1780,4.1730,4.1760,12
2010-05-11,15:35:00,4.1740,4.1780,4.1730,4.1750,23
2010-05-11,15:40:00,4.1720,4.1750,4.1720,4.1740,14
2010-05-11,15:45:00,4.1720,4.1760,4.1720,4.1760,18
2010-05-11,15:50:00,4.1750,4.1790,4.1740,4.1790,21
2010-05-11,15:55:00,4.1770,4.1770,4.1750,4.1750,2
2010-05-11,16:00:00,4.1740,4.1770,4.1720,4.1770,20
2010-05-11,16:05:00,4.1740,4.1800,4.1720,4.1790,34
2010-05-11,16:10:00,4.1780,4.1820,4.1770,4.1820,26
2010-05-11,16:15:00,4.1820,4.1870,4.1790,4.1860,24
2010-05-11,16:20:00,4.1860,4.1860,4.1740,4.1800,54
2010-05-11,16:25:00,4.1800,4.1800,4.1740,4.1770,13
2010-05-11,16:30:00,4.1770,4.1830,4.1770,4.1830,13
2010-05-11,16:35:00,4.1810,4.1880,4.1810,4.1880,15
2010-05-11,16:40:00,4.1880,4.1890,4.1820,4.1840,38
2010-05-11,16:45:00,4.1810,4.1810,4.1720,4.1720,40
2010-05-11,16:50:00,4.1720,4.1720,4.1720,4.1720,20
2010-05-11,17:00:00,4.1720,4.1760,4.1720,4.1720,19
2010-05-11,17:05:00,4.1720,4.1720,4.1720,4.1720,21
2010-05-11,17:10:00,4.1720,4.1790,4.1720,4.1760,12
2010-05-11,17:15:00,4.1770,4.1890,4.1770,4.1890,11
2010-05-11,17:20:00,4.1810,4.1810,4.1810,4.1810,1
2010-05-11,17:25:00,4.1820,4.1870,4.1780,4.1870,73
2010-05-11,17:30:00,4.1870,4.1870,4.1820,4.1820,18
2010-05-11,17:35:00,4.1850,4.1850,4.1850,4.1850,1
2010-05-11,17:40:00,4.1850,4.1850,4.1840,4.1840,3
2010-05-11,17:45:00,4.1830,4.1830,4.1820,4.1830,16
2010-05-11,17:50:00,4.1840,4.1870,4.1840,4.1870,3
2010-05-11,17:55:00,4.1870,4.1900,4.1790,4.1840,45
2010-05-11,18:00:00,4.1900,4.1910,4.1900,4.1900,11
2010-05-11,18:05:00,4.1890,4.1900,4.1880,4.1900,11
2010-05-11,18:10:00,4.1900,4.1900,4.1880,4.1880,9
2010-05-11,18:15:00,4.1870,4.1870,4.1780,4.1800,112
2010-05-11,18:20:00,4.1790,4.1800,4.1780,4.1780,13
2010-05-11,18:25:00,4.1780,4.1780,4.1720,4.1750,72
2010-05-11,18:30:00,4.1750,4.1760,4.1740,4.1740,32
2010-05-11,18:35:00,4.1740,4.1750,4.1740,4.1750,28
2010-05-11,18:40:00,4.1720,4.1730,4.1720,4.1730,14
2010-05-11,18:45:00,4.1720,4.1720,4.1720,4.1720,7
2010-05-11,18:50:00,4.1740,4.1760,4.1740,4.1750,24
2010-05-11,18:55:00,4.1750,4.1750,4.1730,4.1750,6
2010-05-11,19:00:00,4.1730,4.1740,4.1720,4.1720,30
2010-05-11,19:05:00,4.1740,4.1750,4.1720,4.1730,21
2010-05-11,19:10:00,4.1720,4.1730,4.1670,4.1700,85
2010-05-11,19:15:00,4.1700,4.1700,4.1660,4.1670,97
2010-05-11,19:20:00,4.1670,4.1690,4.1610,4.1610,123
2010-05-11,19:25:00,4.1600,4.1650,4.1600,4.1630,40
2010-05-11,19:30:00,4.1630,4.1640,4.1600,4.1630,22
2010-05-11,19:35:00,4.1650,4.1680,4.1600,4.1600,58
2010-05-11,19:40:00,4.1600,4.1640,4.1590,4.1620,15
2010-05-11,19:45:00,4.1630,4.1650,4.1590,4.1630,61
2010-05-11,19:50:00,4.1630,4.1640,4.1630,4.1630,35
2010-05-11,19:55:00,4.1660,4.1700,4.1660,4.1690,23
2010-05-11,20:00:00,4.1680,4.1690,4.1640,4.1650,41
2010-05-11,20:05:00,4.1630,4.1720,4.1620,4.1710,181
2010-05-11,20:10:00,4.1730,4.1730,4.1680,4.1700,67
2010-05-11,20:15:00,4.1700,4.1790,4.1650,4.1760,243
2010-05-11,20:20:00,4.1760,4.1960,4.1720,4.1910,503
2010-05-11,20:25:00,4.1910,4.1910,4.1760,4.1760,260
2010-05-11,20:30:00,4.1750,4.1760,4.1570,4.1610,420
2010-05-11,20:35:00,4.1600,4.1620,4.1450,4.1500,516
2010-05-11,20:40:00,4.1500,4.1510,4.1320,4.1350,595
2010-05-11,20:45:00,4.1380,4.1450,4.1320,4.1360,441
2010-05-11,20:50:00,4.1370,4.1440,4.1330,4.1420,336
2010-05-11,20:55:00,4.1420,4.1430,4.1290,4.1360,702
2010-05-11,21:00:00,4.1350,4.1570,4.1270,4.1270,1382
2010-05-11,21:05:00,4.1270,4.1290,4.1090,4.1220,1596
2010-05-11,21:10:00,4.1220,4.1350,4.1220,4.1310,555
2010-05-11,21:15:00,4.1320,4.1330,4.1260,4.1320,448
2010-05-11,21:20:00,4.1320,4.1500,4.1310,4.1420,477
2010-05-11,21:25:00,4.1420,4.1440,4.1250,4.1250,447
2010-05-11,21:30:00,4.1260,4.1350,4.1180,4.1350,978
2010-05-11,21:35:00,4.1350,4.1490,4.1220,4.1430,795
2010-05-11,21:40:00,4.1430,4.1470,4.1390,4.1430,670
2010-05-11,21:45:00,4.1430,4.1650,4.1370,4.1640,1228
2010-05-11,21:50:00,4.1630,4.1730,4.1590,4.1620,1686
2010-05-11,21:55:00,4.1620,4.1730,4.1520,4.1670,769
2010-05-11,22:00:00,4.1680,4.1780,4.1660,4.1760,1228
2010-05-11,22:05:00,4.1750,4.1870,4.1620,4.1790,1223
2010-05-11,22:10:00,4.1800,4.1900,4.1640,4.1830,1249
2010-05-11,22:15:00,4.1840,4.2030,4.1750,4.1940,1849
2010-05-11,22:20:00,4.1950,4.2000,4.1900,4.1950,1004
2010-05-11,22:25:00,4.1950,4.2090,4.1930,4.2070,1216
2010-05-11,22:30:00,4.2080,4.2090,4.1910,4.2000,790
2010-05-11,22:35:00,4.2000,4.2040,4.1850,4.1920,851
2010-05-11,22:40:00,4.1940,4.1970,4.1800,4.1850,480
2010-05-11,22:45:00,4.1840,4.1890,4.1730,4.1780,509
2010-05-11,22:50:00,4.1790,4.1890,4.1790,4.1890,237
2010-05-11,22:55:00,4.1890,4.1980,4.1870,4.1960,562
2010-05-11,23:00:00,4.1950,4.2050,4.1950,4.1990,737
2010-05-11,23:05:00,4.1990,4.2000,4.1810,4.1860,880
2010-05-11,23:10:00,4.1870,4.1990,4.1850,4.1990,594
2010-05-11,23:15:00,4.2000,4.2020,4.1930,4.2000,651
2010-05-11,23:20:00,4.2010,4.2020,4.1920,4.2020,494
2010-05-11,23:25:00,4.2030,4.2250,4.2020,4.2230,1786
2010-05-11,23:30:00,4.2220,4.2240,4.2070,4.2100,805
2010-05-11,23:35:00,4.2090,4.2180,4.1980,4.2120,771
2010-05-11,23:40:00,4.2120,4.2140,4.1990,4.2010,410
2010-05-11,23:45:00,4.2010,4.2190,4.1980,4.2030,911
2010-05-11,23:50:00,4.2010,4.2160,4.2000,4.2090,761
2010-05-11,23:55:00,4.2080,4.2150,4.2080,4.2130,399
2010-05-12,00:00:00,4.2130,4.2200,4.2120,4.2120,677
2010-05-12,00:05:00,4.2120,4.2170,4.2080,4.2100,433
2010-05-12,00:10:00,4.2100,4.2180,4.2100,4.2160,545
2010-05-12,00:15:00,4.2150,4.2170,4.2100,4.2170,580
2010-05-12,00:20:00,4.2170,4.2200,4.2110,4.2110,315
2010-05-12,00:25:00,4.2100,4.2120,4.1950,4.1960,1236
2010-05-12,00:30:00,4.1960,4.2000,4.1880,4.1930,808
2010-05-12,00:35:00,4.1940,4.2070,4.1930,4.1980,535
2010-05-12,00:40:00,4.2000,4.2000,4.1900,4.1950,275
2010-05-12,00:45:00,4.1950,4.2020,4.1920,4.1980,298
2010-05-12,00:50:00,4.1980,4.1980,4.1810,4.1810,549
2010-05-12,00:55:00,4.1810,4.1830,4.1630,4.1640,703
2010-05-12,01:00:00,4.1650,4.1700,4.1490,4.1530,1660
2010-05-12,01:05:00,4.1520,4.1590,4.1400,4.1530,1155
2010-05-12,01:10:00,4.1530,4.1600,4.1480,4.1580,473
2010-05-12,01:15:00,4.1590,4.1660,4.1550,4.1590,543
2010-05-12,01:20:00,4.1590,4.1630,4.1510,4.1580,349
2010-05-12,01:25:00,4.1600,4.1650,4.1570,4.1590,146
2010-05-12,01:30:00,4.1590,4.1660,4.1580,4.1630,198
2010-05-12,01:35:00,4.1640,4.1650,4.1570,4.1590,188
2010-05-12,01:40:00,4.1570,4.1600,4.1490,4.1530,398
2010-05-12,01:45:00,4.1530,4.1570,4.1490,4.1550,402
2010-05-12,01:50:00,4.1550,4.1550,4.1270,4.1350,1639
2010-05-12,01:55:00,4.1360,4.1400,4.1280,4.1380,823
2010-05-12,02:00:00,4.1380,4.1490,4.1340,4.1410,606
2010-05-12,02:05:00,4.1420,4.1430,4.1220,4.1260,743
2010-05-12,02:10:00,4.1260,4.1310,4.1220,4.1270,420
2010-05-12,02:15:00,4.1270,4.1440,4.1260,4.1330,551
2010-05-12,02:20:00,4.1330,4.1440,4.1330,4.1370,420
2010-05-12,02:25:00,4.1370,4.1400,4.1260,4.1350,1119
2010-05-12,02:30:00,4.1330,4.1500,4.1310,4.1480,555
2010-05-12,02:35:00,4.1490,4.1520,4.1450,4.1470,233
2010-05-12,02:40:00,4.1480,4.1490,4.1450,4.1490,133
2010-05-12,02:45:00,4.1500,4.1500,4.1470,4.1470,99
2010-05-12,02:50:00,4.1470,4.1510,4.1470,4.1480,77
2010-05-12,02:55:00,4.1490,4.1490,4.1470,4.1490,18
2010-05-12,03:00:00,4.1480,4.1490,4.1310,4.1480,34
2010-05-12,03:05:00,4.1490,4.1490,4.1460,4.1460,26
2010-05-12,03:10:00,4.1460,4.1540,4.1440,4.1530,256
2010-05-12,03:15:00,4.1520,4.1570,4.1470,4.1570,229
2010-05-12,03:20:00,4.1560,4.1580,4.1520,4.1540,30
2010-05-12,03:25:00,4.1520,4.1520,4.1420,4.1430,74
2010-05-12,03:30:00,4.1440,4.1440,4.1380,4.1440,81
2010-05-12,03:35:00,4.1430,4.1470,4.1430,4.1470,40
2010-05-12,03:40:00,4.1470,4.1520,4.1460,4.1500,102
2010-05-12,03:45:00,4.1500,4.1520,4.1490,4.1490,12
2010-05-12,03:50:00,4.1490,4.1510,4.1480,4.1490,34
2010-05-12,03:55:00,4.1490,4.1530,4.1490,4.1510,35
2010-05-12,04:00:00,4.1530,4.1550,4.1520,4.1550,70
2010-05-12,04:05:00,4.1520,4.1520,4.1490,4.1500,26
2010-05-12,04:10:00,4.1480,4.1500,4.1480,4.1490,4
2010-05-12,04:15:00,4.1490,4.1490,4.1480,4.1480,6
2010-05-12,04:20:00,4.1500,4.1590,4.1500,4.1570,87
2010-05-12,04:30:00,4.1560,4.1580,4.1530,4.1550,16
2010-05-12,04:35:00,4.1570,4.1670,4.1570,4.1670,32
2010-05-12,04:40:00,4.1640,4.1650,4.1310,4.1600,20
2010-05-12,04:45:00,4.1610,4.1660,4.1600,4.1600,24
2010-05-12,04:50:00,4.1590,4.1590,4.1580,4.1580,10
2010-05-12,04:55:00,4.1590,4.1590,4.1540,4.1540,21
2010-05-12,05:00:00,4.1540,4.1540,4.1520,4.1530,5
2010-05-12,05:05:00,4.1500,4.1510,4.1490,4.1510,17
2010-05-12,05:10:00,4.1510,4.1530,4.1510,4.1530,3
2010-05-12,05:20:00,4.1310,4.1310,4.1310,4.1310,1
2010-05-12,06:00:00,4.1380,4.1520,4.1380,4.1450,6
2010-05-12,06:20:00,4.1440,4.1460,4.1400,4.1460,25
2010-05-12,06:25:00,4.1420,4.1450,4.1420,4.1450,3
2010-05-12,06:35:00,4.1450,4.1450,4.1450,4.1450,1
2010-05-12,07:20:00,4.1450,4.1450,4.1440,4.1440,2
2010-05-12,07:30:00,4.1460,4.1460,4.1460,4.1460,2
2010-05-12,07:35:00,4.1460,4.1460,4.1460,4.1460,1
2010-05-12,07:40:00,4.1430,4.1430,4.1430,4.1430,1
2010-05-12,07:45:00,4.1430,4.1430,4.1430,4.1430,1
2010-05-12,07:50:00,4.1430,4.1430,4.1430,4.1430,1
2010-05-12,07:55:00,4.1430,4.1470,4.1430,4.1470,5
2010-05-12,08:15:00,4.1410,4.1410,4.1410,4.1410,1
2010-05-12,08:35:00,4.1450,4.1450,4.1450,4.1450,2
2010-05-12,08:45:00,4.1470,4.1470,4.1470,4.1470,1
2010-05-12,08:50:00,4.1480,4.1480,4.1430,4.1480,3
2010-05-12,09:00:00,4.1430,4.1520,4.1430,4.1520,2
2010-05-12,09:20:00,4.1510,4.1620,4.1510,4.1610,19
2010-05-12,09:30:00,4.1630,4.1670,4.1630,4.1670,13
2010-05-12,09:35:00,4.1660,4.1660,4.1660,4.1660,3
2010-05-12,09:50:00,4.1660,4.1660,4.1660,4.1660,1
2010-05-12,09:55:00,4.1640,4.1660,4.1640,4.1660,3
2010-05-12,10:00:00,4.1610,4.1610,4.1610,4.1610,9
2010-05-12,10:25:00,4.1650,4.1650,4.1650,4.1650,4
2010-05-12,10:30:00,4.1600,4.1600,4.1600,4.1600,1
2010-05-12,10:35:00,4.1600,4.1600,4.1600,4.1600,3
2010-05-12,11:00:00,4.1600,4.1600,4.1550,4.1550,5
2010-05-12,11:40:00,4.1620,4.1640,4.1620,4.1640,3
2010-05-12,11:45:00,4.1640,4.1640,4.1640,4.1640,3
2010-05-12,11:55:00,4.1640,4.1650,4.1640,4.1650,2
2010-05-12,12:05:00,4.1650,4.1650,4.1650,4.1650,1
2010-05-12,12:30:00,4.1590,4.1590,4.1550,4.1560,17
2010-05-12,12:35:00,4.1570,4.1570,4.1550,4.1550,3
2010-05-12,12:40:00,4.1560,4.1600,4.1560,4.1600,8
2010-05-12,12:45:00,4.1600,4.1600,4.1490,4.1490,23
2010-05-12,12:50:00,4.1480,4.1480,4.1450,4.1450,8
2010-05-12,12:55:00,4.1490,4.1530,4.1490,4.1530,7
2010-05-12,13:00:00,4.1510,4.1520,4.1510,4.1520,2
2010-05-12,13:05:00,4.1530,4.1530,4.1500,4.1500,3
2010-05-12,13:10:00,4.1480,4.1480,4.1470,4.1470,2
2010-05-12,13:15:00,4.1490,4.1490,4.1470,4.1470,5
2010-05-12,13:25:00,4.1460,4.1490,4.1460,4.1480,8
2010-05-12,13:30:00,4.1470,4.1470,4.1460,4.1460,2
2010-05-12,13:35:00,4.1470,4.1470,4.1470,4.1470,1
2010-05-12,13:40:00,4.1500,4.1510,4.1500,4.1510,2
2010-05-12,13:50:00,4.1520,4.1540,4.1510,4.1540,5
2010-05-12,14:05:00,4.1530,4.1540,4.1530,4.1540,2
2010-05-12,14:15:00,4.1470,4.1500,4.1450,4.1490,12
2010-05-12,14:20:00,4.1450,4.1450,4.1450,4.1450,3
2010-05-12,14:25:00,4.1460,4.1470,4.1450,4.1470,4
2010-05-12,14:35:00,4.1470,4.1470,4.1460,4.1460,3
2010-05-12,14:40:00,4.1460,4.1460,4.1460,4.1460,1
2010-05-12,14:45:00,4.1460,4.1490,4.1460,4.1490,5
2010-05-12,14:55:00,4.1490,4.1490,4.1490,4.1490,1
2010-05-12,15:00:00,4.1470,4.1550,4.1460,4.1500,41
2010-05-12,15:05:00,4.1500,4.1550,4.1490,4.1490,16
2010-05-12,15:10:00,4.1530,4.1550,4.1500,4.1530,15
2010-05-12,15:15:00,4.1540,4.1550,4.1490,4.1520,19
2010-05-12,15:20:00,4.1500,4.1560,4.1500,4.1550,19
2010-05-12,15:25:00,4.1540,4.1610,4.1540,4.1590,35
2010-05-12,15:30:00,4.1590,4.1640,4.1590,4.1600,12
2010-05-12,15:35:00,4.1600,4.1640,4.1600,4.1630,20
2010-05-12,15:40:00,4.1600,4.1640,4.1600,4.1600,22
2010-05-12,15:45:00,4.1600,4.1650,4.1600,4.1610,40
2010-05-12,15:50:00,4.1610,4.1630,4.1590,4.1630,21
2010-05-12,15:55:00,4.1590,4.1640,4.1590,4.1640,14
2010-05-12,16:00:00,4.1630,4.1630,4.1630,4.1630,1
2010-05-12,16:05:00,4.1660,4.1660,4.1650,4.1650,2
2010-05-12,16:10:00,4.1640,4.1650,4.1630,4.1630,6
2010-05-12,16:15:00,4.1650,4.1650,4.1650,4.1650,6
2010-05-12,16:20:00,4.1630,4.1660,4.1620,4.1620,5
2010-05-12,16:25:00,4.1640,4.1640,4.1640,4.1640,1
2010-05-12,16:30:00,4.1640,4.1640,4.1620,4.1620,9
2010-05-12,16:35:00,4.1590,4.1590,4.1590,4.1590,3
2010-05-12,16:40:00,4.1600,4.1600,4.1600,4.1600,5
2010-05-12,16:45:00,4.1630,4.1630,4.1630,4.1630,1
2010-05-12,16:50:00,4.1580,4.1580,4.1550,4.1570,10
2010-05-12,16:55:00,4.1570,4.1590,4.1570,4.1590,5
2010-05-12,17:00:00,4.1590,4.1590,4.1590,4.1590,1
2010-05-12,17:05:00,4.1580,4.1580,4.1530,4.1530,10
2010-05-12,17:15:00,4.1560,4.1560,4.1540,4.1540,4
2010-05-12,17:25:00,4.1520,4.1540,4.1510,4.1540,3
2010-05-12,17:30:00,4.1560,4.1560,4.1530,4.1530,16
2010-05-12,17:35:00,4.1520,4.1530,4.1510,4.1510,5
2010-05-12,17:40:00,4.1500,4.1500,4.1470,4.1470,14
2010-05-12,17:45:00,4.1500,4.1500,4.1500,4.1500,2
2010-05-12,18:00:00,4.1520,4.1520,4.1470,4.1470,6
2010-05-12,18:20:00,4.1470,4.1480,4.1470,4.1480,12
2010-05-12,18:25:00,4.1490,4.1490,4.1490,4.1490,2
2010-05-12,18:30:00,4.1510,4.1510,4.1510,4.1510,1
2010-05-12,18:40:00,4.1500,4.1500,4.1490,4.1490,16
2010-05-12,18:45:00,4.1510,4.1510,4.1510,4.1510,4
2010-05-12,18:50:00,4.1510,4.1570,4.1510,4.1560,7
2010-05-12,18:55:00,4.1530,4.1560,4.1530,4.1560,4
2010-05-12,19:00:00,4.1520,4.1520,4.1510,4.1510,2
2010-05-12,19:05:00,4.1500,4.1500,4.1460,4.1460,16
2010-05-12,19:10:00,4.1480,4.1480,4.1400,4.1430,99
2010-05-12,19:15:00,4.1470,4.1470,4.1400,4.1430,12
2010-05-12,19:20:00,4.1410,4.1480,4.1400,4.1430,36
2010-05-12,19:25:00,4.1470,4.1520,4.1330,4.1330,153
2010-05-12,19:30:00,4.1380,4.1430,4.1340,4.1420,54
2010-05-12,19:35:00,4.1420,4.1480,4.1350,4.1480,19
2010-05-12,19:40:00,4.1490,4.1570,4.1410,4.1540,46
2010-05-12,19:45:00,4.1550,4.1640,4.1470,4.1620,111
2010-05-12,19:50:00,4.1600,4.1780,4.1600,4.1780,164
2010-05-12,19:55:00,4.1780,4.1820,4.1640,4.1690,156
2010-05-12,20:00:00,4.1660,4.1860,4.1650,4.1740,124
2010-05-12,20:05:00,4.1720,4.1790,4.1660,4.1740,124
2010-05-12,20:10:00,4.1750,4.1750,4.1590,4.1670,174
2010-05-12,20:15:00,4.1670,4.1690,4.1550,4.1570,81
2010-05-12,20:20:00,4.1580,4.1580,4.1470,4.1560,184
2010-05-12,20:25:00,4.1580,4.1930,4.1540,4.1820,499
2010-05-12,20:30:00,4.1800,4.1860,4.1730,4.1780,202
2010-05-12,20:35:00,4.1780,4.1780,4.1630,4.1660,137
2010-05-12,20:40:00,4.1660,4.1820,4.1630,4.1760,224
2010-05-12,20:45:00,4.1760,4.1760,4.1610,4.1730,169
2010-05-12,20:50:00,4.1690,4.1930,4.1690,4.1920,356
2010-05-12,20:55:00,4.1910,4.1970,4.1860,4.1900,574
2010-05-12,21:00:00,4.1900,4.2310,4.1870,4.2120,3235
2010-05-12,21:05:00,4.2130,4.2220,4.2110,4.2170,656
2010-05-12,21:10:00,4.2170,4.2380,4.2150,4.2340,1557
2010-05-12,21:15:00,4.2330,4.2490,4.2170,4.2470,2897
2010-05-12,21:20:00,4.2460,4.2550,4.2400,4.2410,1352
2010-05-12,21:25:00,4.2410,4.2430,4.2180,4.2230,1305
2010-05-12,21:30:00,4.2230,4.2340,4.2190,4.2260,1019
2010-05-12,21:35:00,4.2260,4.2370,4.2260,4.2260,810
2010-05-12,21:40:00,4.2260,4.2370,4.2240,4.2340,1064
2010-05-12,21:45:00,4.2350,4.2410,4.2300,4.2330,673
2010-05-12,21:50:00,4.2320,4.2480,4.2320,4.2440,1406
2010-05-12,21:55:00,4.2460,4.2480,4.2330,4.2350,924
2010-05-12,22:00:00,4.2330,4.2410,4.2120,4.2160,1432
2010-05-12,22:05:00,4.2150,4.2260,4.2080,4.2260,808
2010-05-12,22:10:00,4.2250,4.2270,4.2140,4.2140,679
2010-05-12,22:15:00,4.2150,4.2150,4.1970,4.2030,898
2010-05-12,22:20:00,4.2040,4.2250,4.2030,4.2230,645
2010-05-12,22:25:00,4.2220,4.2270,4.2100,4.2130,399
2010-05-12,22:30:00,4.2130,4.2280,4.2100,4.2230,754
2010-05-12,22:35:00,4.2240,4.2320,4.2240,4.2280,940
2010-05-12,22:40:00,4.2280,4.2340,4.2140,4.2160,1398
2010-05-12,22:45:00,4.2170,4.2230,4.2160,4.2170,800
2010-05-12,22:50:00,4.2170,4.2170,4.2040,4.2150,972
2010-05-12,22:55:00,4.2150,4.2250,4.2130,4.2240,696
2010-05-12,23:00:00,4.2230,4.2340,4.2220,4.2280,1088
2010-05-12,23:05:00,4.2280,4.2410,4.2280,4.2400,1017
2010-05-12,23:10:00,4.2400,4.2450,4.2350,4.2350,762
2010-05-12,23:15:00,4.2360,4.2420,4.2340,4.2370,1014
2010-05-12,23:20:00,4.2370,4.2370,4.2270,4.2270,587
2010-05-12,23:25:00,4.2270,4.2380,4.2270,4.2360,446
2010-05-12,23:30:00,4.2360,4.2390,4.2270,4.2280,549
2010-05-12,23:35:00,4.2280,4.2330,4.2180,4.2320,829
2010-05-12,23:40:00,4.2320,4.2440,4.2310,4.2430,586
2010-05-12,23:45:00,4.2430,4.2460,4.2410,4.2460,341
2010-05-12,23:50:00,4.2460,4.2490,4.2420,4.2440,542
2010-05-12,23:55:00,4.2420,4.2530,4.2410,4.2530,797
2010-05-13,00:00:00,4.2520,4.2790,4.2520,4.2720,3058
2010-05-13,00:05:00,4.2720,4.2770,4.2590,4.2720,1299
2010-05-13,00:10:00,4.2720,4.2750,4.2640,4.2700,658
2010-05-13,00:15:00,4.2720,4.2730,4.2690,4.2710,313
2010-05-13,00:20:00,4.2720,4.2750,4.2690,4.2740,506
2010-05-13,00:25:00,4.2750,4.2860,4.2720,4.2770,1845
2010-05-13,00:30:00,4.2770,4.2780,4.2590,4.2720,1478
2010-05-13,00:35:00,4.2720,4.2770,4.2720,4.2750,578
2010-05-13,00:40:00,4.2750,4.2800,4.2730,4.2770,551
2010-05-13,00:45:00,4.2770,4.2920,4.2770,4.2880,1419
2010-05-13,00:50:00,4.2880,4.2910,4.2760,4.2820,1011
2010-05-13,00:55:00,4.2830,4.2850,4.2620,4.2720,1177
2010-05-13,01:00:00,4.2720,4.2730,4.2620,4.2640,695
2010-05-13,01:05:00,4.2640,4.2670,4.2500,4.2590,1244
2010-05-13,01:10:00,4.2590,4.2720,4.2570,4.2630,1153
2010-05-13,01:15:00,4.2640,4.2730,4.2600,4.2720,438
2010-05-13,01:20:00,4.2710,4.2730,4.2680,4.2730,295
2010-05-13,01:25:00,4.2730,4.2730,4.2680,4.2710,237
2010-05-13,01:30:00,4.2710,4.2860,4.2700,4.2750,1008
2010-05-13,01:35:00,4.2740,4.2810,4.2740,4.2780,377
2010-05-13,01:40:00,4.2780,4.2860,4.2730,4.2830,797
2010-05-13,01:45:00,4.2840,4.2880,4.2800,4.2810,394
2010-05-13,01:50:00,4.2830,4.2840,4.2710,4.2720,643
2010-05-13,01:55:00,4.2720,4.2730,4.2580,4.2580,1111
2010-05-13,02:00:00,4.2590,4.2700,4.2550,4.2670,751
2010-05-13,02:05:00,4.2670,4.2740,4.2610,4.2730,808
2010-05-13,02:10:00,4.2740,4.2790,4.2660,4.2680,735
2010-05-13,02:15:00,4.2690,4.2690,4.2430,4.2600,1626
2010-05-13,02:20:00,4.2600,4.2760,4.2560,4.2750,1542
2010-05-13,02:25:00,4.2750,4.2870,4.2660,4.2820,2652
2010-05-13,02:30:00,4.2810,4.2830,4.2740,4.2810,696
2010-05-13,02:35:00,4.2790,4.2840,4.2770,4.2790,63
2010-05-13,02:40:00,4.2790,4.2830,4.2770,4.2810,134
2010-05-13,02:45:00,4.2820,4.2840,4.2790,4.2790,179
2010-05-13,02:50:00,4.2780,4.2850,4.2770,4.2830,210
2010-05-13,02:55:00,4.2810,4.2850,4.2800,4.2800,133
2010-05-13,03:00:00,4.2800,4.2840,4.2750,4.2790,175
2010-05-13,03:05:00,4.2800,4.2810,4.2800,4.2800,28
2010-05-13,03:10:00,4.2810,4.2850,4.2800,4.2810,134
2010-05-13,03:15:00,4.2790,4.2820,4.2790,4.2820,39
2010-05-13,03:20:00,4.2820,4.2820,4.2790,4.2790,140
2010-05-13,03:25:00,4.2800,4.2800,4.2770,4.2770,46
2010-05-13,03:30:00,4.2770,4.2790,4.2770,4.2780,56
2010-05-13,03:35:00,4.2780,4.2830,4.2780,4.2810,107
2010-05-13,03:40:00,4.2800,4.2830,4.2760,4.2820,153
2010-05-13,03:45:00,4.2830,4.2850,4.2800,4.2830,241
2010-05-13,03:50:00,4.2840,4.2840,4.2800,4.2820,79
2010-05-13,03:55:00,4.2800,4.2810,4.2750,4.2750,143
2010-05-13,04:00:00,4.2750,4.2810,4.2750,4.2800,52
2010-05-13,04:05:00,4.2790,4.2800,4.2770,4.2790,19
2010-05-13,04:10:00,4.2770,4.2770,4.2750,4.2770,12
2010-05-13,04:15:00,4.2760,4.2780,4.2740,4.2740,20
2010-05-13,04:20:00,4.2750,4.2790,4.2730,4.2750,35
2010-05-13,04:25:00,4.2730,4.2780,4.2700,4.2760,55
2010-05-13,04:30:00,4.2770,4.2770,4.2770,4.2770,4
2010-05-13,04:40:00,4.2840,4.2840,4.2840,4.2840,1
2010-05-13,04:45:00,4.2800,4.2800,4.2770,4.2790,29
2010-05-13,04:50:00,4.2780,4.2790,4.2760,4.2760,23
2010-05-13,04:55:00,4.2760,4.2790,4.2750,4.2750,9
2010-05-13,05:00:00,4.2750,4.2760,4.2750,4.2760,5
2010-05-13,05:05:00,4.2750,4.2780,4.2750,4.2780,7
2010-05-13,05:10:00,4.2750,4.2750,4.2750,4.2750,5
2010-05-13,05:20:00,4.2840,4.2840,4.2840,4.2840,1
2010-05-13,06:00:00,4.2770,4.2830,4.2770,4.2790,21
2010-05-13,06:05:00,4.2790,4.2810,4.2770,4.2800,6
2010-05-13,06:10:00,4.2820,4.2850,4.2820,4.2850,3
2010-05-13,06:15:00,4.2850,4.2850,4.2850,4.2850,1
2010-05-13,06:20:00,4.2870,4.2890,4.2870,4.2880,37
2010-05-13,06:25:00,4.2880,4.2890,4.2880,4.2890,14
2010-05-13,06:30:00,4.2840,4.2890,4.2840,4.2860,16
2010-05-13,06:35:00,4.2860,4.2860,4.2860,4.2860,2
2010-05-13,06:40:00,4.2860,4.2860,4.2830,4.2830,4
2010-05-13,06:55:00,4.2840,4.2870,4.2840,4.2870,2
2010-05-13,07:05:00,4.2820,4.2820,4.2760,4.2760,13
2010-05-13,07:10:00,4.2800,4.2800,4.2800,4.2800,6
2010-05-13,07:20:00,4.2810,4.2810,4.2810,4.2810,1
2010-05-13,07:25:00,4.2780,4.2780,4.2780,4.2780,1
2010-05-13,07:30:00,4.2800,4.2800,4.2800,4.2800,1
2010-05-13,08:00:00,4.2800,4.2800,4.2800,4.2800,1
2010-05-13,08:05:00,4.2800,4.2800,4.2800,4.2800,2
2010-05-13,08:15:00,4.2800,4.2800,4.2800,4.2800,9
2010-05-13,09:15:00,4.2860,4.2890,4.2860,4.2880,11
2010-05-13,09:20:00,4.2880,4.2890,4.2760,4.2790,23
2010-05-13,09:35:00,4.2790,4.2820,4.2790,4.2820,3
2010-05-13,10:15:00,4.2780,4.2780,4.2780,4.2780,1
2010-05-13,11:20:00,4.2740,4.2860,4.2580,4.2580,45
2010-05-13,11:25:00,4.2600,4.2600,4.2600,4.2600,5
2010-05-13,11:30:00,4.2630,4.2630,4.2630,4.2630,1
2010-05-13,11:45:00,4.2600,4.2600,4.2600,4.2600,3
2010-05-13,11:50:00,4.2660,4.2660,4.2660,4.2660,1
2010-05-13,12:05:00,4.2660,4.2660,4.2660,4.2660,9
2010-05-13,12:35:00,4.2690,4.2690,4.2690,4.2690,1
2010-05-13,12:40:00,4.2790,4.2790,4.2770,4.2770,3
2010-05-13,12:45:00,4.2780,4.2780,4.2780,4.2780,1
2010-05-13,12:50:00,4.2770,4.2780,4.2770,4.2780,4
2010-05-13,12:55:00,4.2800,4.2800,4.2800,4.2800,1
2010-05-13,13:00:00,4.2760,4.2780,4.2730,4.2740,14
2010-05-13,13:05:00,4.2760,4.2760,4.2760,4.2760,4
2010-05-13,13:10:00,4.2710,4.2730,4.2710,4.2730,2
2010-05-13,13:20:00,4.2750,4.2750,4.2750,4.2750,1
2010-05-13,13:25:00,4.2710,4.2760,4.2670,4.2760,9
2010-05-13,13:30:00,4.2760,4.2760,4.2760,4.2760,1
2010-05-13,13:40:00,4.2770,4.2770,4.2770,4.2770,1
2010-05-13,13:45:00,4.2790,4.2790,4.2770,4.2770,3
2010-05-13,13:50:00,4.2800,4.2810,4.2790,4.2810,13
2010-05-13,14:00:00,4.2830,4.2830,4.2830,4.2830,1
2010-05-13,14:05:00,4.2830,4.2830,4.2800,4.2800,7
2010-05-13,14:10:00,4.2810,4.2810,4.2810,4.2810,5
2010-05-13,14:15:00,4.2810,4.2810,4.2810,4.2810,1
2010-05-13,14:30:00,4.2820,4.2820,4.2810,4.2820,3
2010-05-13,14:35:00,4.2820,4.2830,4.2820,4.2830,2
2010-05-13,14:40:00,4.2830,4.2830,4.2800,4.2800,4
2010-05-13,14:55:00,4.2790,4.2790,4.2790,4.2790,4
2010-05-13,15:00:00,4.2800,4.2820,4.2780,4.2820,19
2010-05-13,15:05:00,4.2800,4.2810,4.2800,4.2810,6
2010-05-13,15:10:00,4.2810,4.2810,4.2800,4.2800,2
2010-05-13,15:15:00,4.2800,4.2810,4.2800,4.2810,2
2010-05-13,15:20:00,4.2800,4.2800,4.2800,4.2800,5
2010-05-13,15:25:00,4.2810,4.2820,4.2810,4.2820,4
2010-05-13,15:30:00,4.2820,4.2820,4.2750,4.2750,36
2010-05-13,15:35:00,4.2760,4.2790,4.2760,4.2780,23
2010-05-13,15:40:00,4.2780,4.2800,4.2780,4.2800,14
2010-05-13,15:50:00,4.2780,4.2820,4.2780,4.2810,30
2010-05-13,15:55:00,4.2800,4.2820,4.2800,4.2820,7
2010-05-13,16:00:00,4.2810,4.2820,4.2810,4.2820,7
2010-05-13,16:05:00,4.2820,4.2830,4.2820,4.2830,7
2010-05-13,16:10:00,4.2850,4.2870,4.2830,4.2850,57
2010-05-13,16:15:00,4.2860,4.2860,4.2820,4.2820,8
2010-05-13,16:20:00,4.2830,4.2840,4.2830,4.2840,5
2010-05-13,16:25:00,4.2820,4.2820,4.2810,4.2820,17
2010-05-13,16:30:00,4.2820,4.2830,4.2780,4.2800,41
2010-05-13,16:35:00,4.2790,4.2810,4.2780,4.2810,61
2010-05-13,16:40:00,4.2830,4.2830,4.2790,4.2810,46
2010-05-13,16:45:00,4.2800,4.2810,4.2770,4.2790,69
2010-05-13,16:50:00,4.2790,4.2800,4.2790,4.2800,8
2010-05-13,16:55:00,4.2840,4.2870,4.2840,4.2860,46
2010-05-13,17:00:00,4.2860,4.2860,4.2820,4.2820,22
2010-05-13,17:05:00,4.2830,4.2830,4.2810,4.2830,4
2010-05-13,17:10:00,4.2810,4.2830,4.2810,4.2810,4
2010-05-13,17:15:00,4.2810,4.2840,4.2810,4.2840,47
2010-05-13,17:20:00,4.2840,4.2850,4.2840,4.2850,4
2010-05-13,17:25:00,4.2840,4.2850,4.2840,4.2850,2
2010-05-13,17:30:00,4.2870,4.2880,4.2870,4.2880,3
2010-05-13,17:35:00,4.2870,4.2870,4.2850,4.2850,59
2010-05-13,17:40:00,4.2860,4.2870,4.2860,4.2860,76
2010-05-13,17:45:00,4.2860,4.2900,4.2860,4.2900,111
2010-05-13,17:50:00,4.2890,4.2900,4.2860,4.2870,142
2010-05-13,17:55:00,4.2870,4.2870,4.2860,4.2870,80
2010-05-13,18:00:00,4.2870,4.2880,4.2870,4.2880,109
2010-05-13,18:05:00,4.2870,4.2870,4.2870,4.2870,11
2010-05-13,18:15:00,4.2870,4.2880,4.2870,4.2880,51
2010-05-13,18:20:00,4.2870,4.2890,4.2870,4.2890,38
2010-05-13,18:25:00,4.2880,4.2890,4.2870,4.2890,31
2010-05-13,18:30:00,4.2880,4.2890,4.2870,4.2870,53
2010-05-13,18:35:00,4.2870,4.2920,4.2870,4.2910,91
2010-05-13,18:40:00,4.2870,4.2880,4.2870,4.2880,7
2010-05-13,18:45:00,4.2900,4.2900,4.2890,4.2890,6
2010-05-13,18:50:00,4.2900,4.2920,4.2900,4.2920,111
2010-05-13,18:55:00,4.2920,4.2920,4.2910,4.2920,42
2010-05-13,19:00:00,4.2920,4.2930,4.2920,4.2920,83
2010-05-13,19:05:00,4.2930,4.2930,4.2920,4.2930,34
2010-05-13,19:10:00,4.2950,4.2970,4.2940,4.2970,19
2010-05-13,19:15:00,4.2950,4.2960,4.2950,4.2950,40
2010-05-13,19:20:00,4.2950,4.2950,4.2940,4.2950,19
2010-05-13,19:25:00,4.2950,4.2960,4.2910,4.2950,131
2010-05-13,19:30:00,4.2960,4.2980,4.2950,4.2950,114
2010-05-13,19:35:00,4.2960,4.3010,4.2940,4.3010,72
2010-05-13,19:40:00,4.3010,4.3030,4.2970,4.2990,55
2010-05-13,19:45:00,4.2980,4.3010,4.2960,4.3010,150
2010-05-13,19:50:00,4.3020,4.3030,4.2990,4.3020,25
2010-05-13,19:55:00,4.3010,4.3010,4.2920,4.2980,181
2010-05-13,20:00:00,4.2970,4.2990,4.2850,4.2870,176
2010-05-13,20:05:00,4.2850,4.2910,4.2810,4.2900,171
2010-05-13,20:10:00,4.2890,4.2950,4.2870,4.2910,168
2010-05-13,20:15:00,4.2910,4.2930,4.2830,4.2920,258
2010-05-13,20:20:00,4.2910,4.2930,4.2730,4.2730,377
2010-05-13,20:25:00,4.2730,4.2890,4.2680,4.2850,391
2010-05-13,20:30:00,4.2840,4.2860,4.2780,4.2840,247
2010-05-13,20:35:00,4.2830,4.2840,4.2680,4.2680,408
2010-05-13,20:40:00,4.2680,4.2730,4.2570,4.2620,686
2010-05-13,20:45:00,4.2610,4.2720,4.2590,4.2640,268
2010-05-13,20:50:00,4.2640,4.2650,4.2550,4.2550,457
2010-05-13,20:55:00,4.2540,4.2550,4.2410,4.2430,927
2010-05-13,21:00:00,4.2440,4.2620,4.2400,4.2590,1532
2010-05-13,21:05:00,4.2590,4.2650,4.2470,4.2580,483
2010-05-13,21:10:00,4.2580,4.2660,4.2500,4.2640,649
2010-05-13,21:15:00,4.2650,4.2710,4.2640,4.2660,328
2010-05-13,21:20:00,4.2670,4.2730,4.2520,4.2550,450
2010-05-13,21:25:00,4.2550,4.2560,4.2520,4.2560,171
2010-05-13,21:30:00,4.2540,4.2670,4.2540,4.2590,1676
2010-05-13,21:35:00,4.2590,4.2600,4.2440,4.2500,874
2010-05-13,21:40:00,4.2500,4.2530,4.2440,4.2520,510
2010-05-13,21:45:00,4.2520,4.2520,4.2430,4.2510,697
2010-05-13,21:50:00,4.2520,4.2520,4.2320,4.2330,1082
2010-05-13,21:55:00,4.2320,4.2340,4.2110,4.2190,2069
2010-05-13,22:00:00,4.2190,4.2220,4.2020,4.2110,1360
2010-05-13,22:05:00,4.2130,4.2280,4.2090,4.2200,936
2010-05-13,22:10:00,4.2220,4.2260,4.2180,4.2190,674
2010-05-13,22:15:00,4.2190,4.2240,4.2140,4.2180,541
2010-05-13,22:20:00,4.2180,4.2350,4.2140,4.2340,924
2010-05-13,22:25:00,4.2330,4.2440,4.1540,4.1720,1823
2010-05-13,22:30:00,4.1690,4.3880,4.1550,4.3780,14838
2010-05-13,22:35:00,4.3810,4.3960,4.3490,4.3500,5154
2010-05-13,22:40:00,4.3500,4.3620,4.3390,4.3420,2048
2010-05-13,22:45:00,4.3420,4.3570,4.3370,4.3390,1619
2010-05-13,22:50:00,4.3390,4.3400,4.3040,4.3230,4952
2010-05-13,22:55:00,4.3230,4.3380,4.3200,4.3370,1266
2010-05-13,23:00:00,4.3380,4.3480,4.3360,4.3450,1183
2010-05-13,23:05:00,4.3460,4.3560,4.3440,4.3500,1129
2010-05-13,23:10:00,4.3500,4.3530,4.3420,4.3480,818
2010-05-13,23:15:00,4.3480,4.3650,4.3480,4.3600,1487
2010-05-13,23:20:00,4.3600,4.3630,4.3560,4.3590,791
2010-05-13,23:25:00,4.3570,4.3790,4.3570,4.3790,1061
2010-05-13,23:30:00,4.3790,4.4070,4.3750,4.4030,3921
2010-05-13,23:35:00,4.4030,4.4140,4.3890,4.3930,2498
2010-05-13,23:40:00,4.3930,4.3960,4.3760,4.3780,1340
2010-05-13,23:45:00,4.3780,4.3940,4.3750,4.3880,827
2010-05-13,23:50:00,4.3880,4.3980,4.3870,4.3930,699
2010-05-13,23:55:00,4.3940,4.4060,4.3920,4.4030,1049
2010-05-14,00:00:00,4.4020,4.4040,4.3570,4.3660,1799
2010-05-14,00:05:00,4.3650,4.3680,4.3440,4.3560,1320
2010-05-14,00:10:00,4.3560,4.3570,4.3250,4.3420,1612
2010-05-14,00:15:00,4.3410,4.3480,4.3270,4.3330,853
2010-05-14,00:20:00,4.3310,4.3450,4.3250,4.3300,899
2010-05-14,00:25:00,4.3310,4.3770,4.3310,4.3660,1108
2010-05-14,00:30:00,4.3660,4.3720,4.3630,4.3670,491
2010-05-14,00:35:00,4.3670,4.3720,4.3490,4.3490,861
2010-05-14,00:40:00,4.3480,4.3660,4.3430,4.3540,479
2010-05-14,00:45:00,4.3530,4.3670,4.3530,4.3640,467
2010-05-14,00:50:00,4.3660,4.3740,4.3530,4.3530,608
2010-05-14,00:55:00,4.3530,4.3600,4.3530,4.3560,145
2010-05-14,01:00:00,4.3540,4.3640,4.3480,4.3640,546
2010-05-14,01:05:00,4.3640,4.3710,4.3610,4.3700,286
2010-05-14,01:10:00,4.3710,4.3790,4.3630,4.3730,1028
2010-05-14,01:15:00,4.3740,4.3860,4.3740,4.3750,501
2010-05-14,01:20:00,4.3750,4.3850,4.3750,4.3820,448
2010-05-14,01:25:00,4.3810,4.3880,4.3680,4.3740,947
2010-05-14,01:30:00,4.3750,4.3850,4.3640,4.3820,783
2010-05-14,01:35:00,4.3820,4.3850,4.3580,4.3660,428
2010-05-14,01:40:00,4.3670,4.3800,4.3670,4.3740,510
2010-05-14,01:45:00,4.3730,4.3800,4.3630,4.3640,571
2010-05-14,01:50:00,4.3620,4.3620,4.3460,4.3510,704
2010-05-14,01:55:00,4.3510,4.3700,4.3470,4.3660,717
2010-05-14,02:00:00,4.3650,4.3730,4.3600,4.3690,527
2010-05-14,02:05:00,4.3690,4.3750,4.3620,4.3630,524
2010-05-14,02:10:00,4.3640,4.3680,4.3570,4.3640,431
2010-05-14,02:15:00,4.3650,4.3710,4.3550,4.3570,739
2010-05-14,02:20:00,4.3580,4.3620,4.3520,4.3560,878
2010-05-14,02:25:00,4.3560,4.3570,4.3290,4.3380,2918
2010-05-14,02:30:00,4.3390,4.3450,4.3370,4.3410,845
2010-05-14,02:35:00,4.3420,4.3430,4.3360,4.3430,332
2010-05-14,02:40:00,4.3430,4.3430,4.3370,4.3420,198
2010-05-14,02:45:00,4.3420,4.3450,4.3390,4.3430,222
2010-05-14,02:50:00,4.3420,4.3420,4.3360,4.3380,129
2010-05-14,02:55:00,4.3370,4.3390,4.3290,4.3290,161
2010-05-14,03:00:00,4.3290,4.3300,4.3200,4.3240,214
2010-05-14,03:05:00,4.3230,4.3260,4.3230,4.3250,65
2010-05-14,03:10:00,4.3230,4.3270,4.3210,4.3220,112
2010-05-14,03:15:00,4.3200,4.3240,4.3110,4.3150,223
2010-05-14,03:20:00,4.3150,4.3250,4.3120,4.3200,178
2010-05-14,03:25:00,4.3210,4.3240,4.3160,4.3210,107
2010-05-14,03:30:00,4.3210,4.3230,4.3100,4.3120,181
2010-05-14,03:35:00,4.3120,4.3160,4.3100,4.3120,124
2010-05-14,03:40:00,4.3120,4.3180,4.3110,4.3160,44
2010-05-14,03:45:00,4.3170,4.3250,4.3140,4.3220,65
2010-05-14,03:50:00,4.3200,4.3210,4.3100,4.3130,377
2010-05-14,03:55:00,4.3120,4.3170,4.3040,4.3060,264
2010-05-14,04:00:00,4.3070,4.3120,4.3030,4.3080,119
2010-05-14,04:05:00,4.3070,4.3080,4.3050,4.3080,47
2010-05-14,04:10:00,4.3050,4.3160,4.3000,4.3160,151
2010-05-14,04:15:00,4.3140,4.3160,4.3140,4.3150,22
2010-05-14,04:20:00,4.3160,4.3170,4.3130,4.3140,65
2010-05-14,04:25:00,4.3170,4.3170,4.3160,4.3160,3
2010-05-14,04:30:00,4.3140,4.3160,4.3140,4.3160,14
2010-05-14,04:35:00,4.3180,4.3180,4.3170,4.3170,11
2010-05-14,04:40:00,4.3190,4.3190,4.3140,4.3140,23
2010-05-14,04:45:00,4.3120,4.3390,4.3090,4.3120,26
2010-05-14,04:55:00,4.3140,4.3140,4.3070,4.3130,10
2010-05-14,05:00:00,4.3150,4.3160,4.3150,4.3150,14
2010-05-14,05:05:00,4.3160,4.3170,4.3120,4.3150,6
2010-05-14,05:10:00,4.3160,4.3160,4.3010,4.3010,16
2010-05-14,05:25:00,4.3390,4.3390,4.3390,4.3390,1
2010-05-14,06:00:00,4.3070,4.3120,4.3070,4.3120,2
2010-05-14,06:10:00,4.3140,4.3140,4.3140,4.3140,1
2010-05-14,06:20:00,4.3150,4.3150,4.3110,4.3110,12
2010-05-14,06:25:00,4.3140,4.3160,4.3140,4.3160,6
2010-05-14,06:30:00,4.3160,4.3160,4.3160,4.3160,3
2010-05-14,06:45:00,4.3170,4.3170,4.3170,4.3170,1
2010-05-14,06:50:00,4.3190,4.3190,4.3190,4.3190,10
2010-05-14,06:55:00,4.3090,4.3090,4.3000,4.3000,62
2010-05-14,07:00:00,4.3010,4.3010,4.3000,4.3000,28
2010-05-14,07:05:00,4.3050,4.3050,4.3050,4.3050,1
2010-05-14,07:15:00,4.3040,4.3040,4.3010,4.3010,3
2010-05-14,07:20:00,4.3000,4.3000,4.3000,4.3000,10
2010-05-14,07:35:00,4.3000,4.3000,4.3000,4.3000,3
2010-05-14,07:50:00,4.3000,4.3000,4.3000,4.3000,7
2010-05-14,07:55:00,4.3050,4.3070,4.3050,4.3070,4
2010-05-14,08:00:00,4.3080,4.3180,4.3080,4.3180,8
2010-05-14,08:15:00,4.3130,4.3130,4.3110,4.3110,6
2010-05-14,08:20:00,4.3160,4.3160,4.3160,4.3160,1
2010-05-14,08:35:00,4.3150,4.3190,4.3150,4.3190,8
2010-05-14,08:45:00,4.3120,4.3180,4.3120,4.3180,3
2010-05-14,08:50:00,4.3180,4.3180,4.3180,4.3180,1
2010-05-14,09:00:00,4.3130,4.3130,4.3120,4.3120,3
2010-05-14,09:05:00,4.3130,4.3130,4.3130,4.3130,1
2010-05-14,09:15:00,4.3120,4.3150,4.3100,4.3150,23
2010-05-14,09:30:00,4.3130,4.3130,4.3130,4.3130,1
2010-05-14,09:40:00,4.3130,4.3130,4.3130,4.3130,3
2010-05-14,09:45:00,4.3100,4.3100,4.3100,4.3100,2
2010-05-14,09:55:00,4.3100,4.3100,4.3100,4.3100,1
2010-05-14,10:05:00,4.3130,4.3150,4.3130,4.3150,4
2010-05-14,10:10:00,4.3110,4.3110,4.3110,4.3110,1
2010-05-14,10:15:00,4.3110,4.3110,4.3110,4.3110,3
2010-05-14,10:40:00,4.3090,4.3090,4.3090,4.3090,1
2010-05-14,10:50:00,4.3090,4.3090,4.3080,4.3090,9
2010-05-14,11:05:00,4.3090,4.3090,4.3090,4.3090,1
2010-05-14,11:30:00,4.3100,4.3110,4.3100,4.3110,12
2010-05-14,12:00:00,4.3100,4.3100,4.3100,4.3100,10
2010-05-14,12:30:00,4.3150,4.3250,4.3150,4.3240,21
2010-05-14,12:35:00,4.3250,4.3260,4.3250,4.3260,16
2010-05-14,12:40:00,4.3260,4.3260,4.3230,4.3240,4
2010-05-14,12:45:00,4.3250,4.3250,4.3250,4.3250,1
2010-05-14,12:50:00,4.3250,4.3250,4.3250,4.3250,1
2010-05-14,12:55:00,4.3230,4.3230,4.3220,4.3220,4
2010-05-14,13:00:00,4.3220,4.3250,4.3220,4.3250,5
2010-05-14,13:05:00,4.3230,4.3230,4.3230,4.3230,4
2010-05-14,13:10:00,4.3240,4.3240,4.3240,4.3240,2
2010-05-14,13:15:00,4.3250,4.3280,4.3250,4.3280,5
2010-05-14,13:20:00,4.3270,4.3270,4.3260,4.3260,5
2010-05-14,13:25:00,4.3270,4.3270,4.3270,4.3270,1
2010-05-14,13:30:00,4.3270,4.3270,4.3270,4.3270,2
2010-05-14,13:35:00,4.3280,4.3280,4.3270,4.3270,2
2010-05-14,13:40:00,4.3290,4.3290,4.3290,4.3290,1
2010-05-14,13:45:00,4.3270,4.3270,4.3260,4.3270,8
2010-05-14,14:05:00,4.3290,4.3300,4.3260,4.3290,50
2010-05-14,14:10:00,4.3280,4.3300,4.3280,4.3280,4
2010-05-14,14:15:00,4.3280,4.3320,4.3270,4.3320,10
2010-05-14,14:20:00,4.3310,4.3310,4.3280,4.3290,6
2010-05-14,14:30:00,4.3300,4.3340,4.3300,4.3340,8
2010-05-14,14:35:00,4.3330,4.3330,4.3300,4.3300,2
2010-05-14,14:40:00,4.3300,4.3360,4.3300,4.3340,7
2010-05-14,14:45:00,4.3330,4.3330,4.3270,4.3270,12
2010-05-14,14:50:00,4.3260,4.3290,4.3260,4.3280,3
2010-05-14,14:55:00,4.3330,4.3330,4.3290,4.3290,5
2010-05-14,15:00:00,4.3310,4.3320,4.3280,4.3280,6
2010-05-14,15:05:00,4.3270,4.3280,4.3270,4.3280,13
2010-05-14,15:10:00,4.3270,4.3290,4.3270,4.3290,10
2010-05-14,15:15:00,4.3290,4.3350,4.3280,4.3350,29
2010-05-14,15:20:00,4.3300,4.3330,4.3280,4.3320,31
2010-05-14,15:25:00,4.3290,4.3330,4.3280,4.3290,42
2010-05-14,15:30:00,4.3330,4.3340,4.3290,4.3310,18
2010-05-14,15:35:00,4.3290,4.3350,4.3290,4.3310,36
2010-05-14,15:40:00,4.3280,4.3320,4.3280,4.3320,33
2010-05-14,15:45:00,4.3330,4.3360,4.3320,4.3340,31
2010-05-14,15:50:00,4.3320,4.3340,4.3320,4.3330,20
2010-05-14,15:55:00,4.3320,4.3360,4.3320,4.3340,19
2010-05-14,16:00:00,4.3360,4.3390,4.3320,4.3320,59
2010-05-14,16:05:00,4.3360,4.3360,4.3340,4.3360,22
2010-05-14,16:10:00,4.3340,4.3340,4.3340,4.3340,4
2010-05-14,16:20:00,4.3360,4.3380,4.3360,4.3360,22
2010-05-14,16:25:00,4.3360,4.3360,4.3360,4.3360,2
2010-05-14,16:30:00,4.3370,4.3370,4.3350,4.3350,41
2010-05-14,16:35:00,4.3350,4.3390,4.3340,4.3350,35
2010-05-14,16:40:00,4.3350,4.3350,4.3340,4.3340,19
2010-05-14,16:45:00,4.3340,4.3340,4.3340,4.3340,8
2010-05-14,16:50:00,4.3350,4.3360,4.3340,4.3350,46
2010-05-14,16:55:00,4.3350,4.3350,4.3340,4.3350,31
2010-05-14,17:00:00,4.3350,4.3350,4.3330,4.3330,21
2010-05-14,17:05:00,4.3320,4.3320,4.3320,4.3320,3
2010-05-14,17:10:00,4.3310,4.3330,4.3310,4.3330,28
2010-05-14,17:20:00,4.3320,4.3350,4.3320,4.3320,22
2010-05-14,17:25:00,4.3280,4.3280,4.3270,4.3270,16
2010-05-14,17:30:00,4.3240,4.3240,4.2980,4.2990,116
2010-05-14,17:35:00,4.2970,4.3000,4.2950,4.2950,86
2010-05-14,17:40:00,4.2950,4.3030,4.2950,4.2970,115
2010-05-14,17:45:00,4.2990,4.3060,4.2990,4.3060,16
2010-05-14,17:50:00,4.3020,4.3050,4.3010,4.3040,17
2010-05-14,17:55:00,4.3040,4.3090,4.3040,4.3090,32
2010-05-14,18:00:00,4.3080,4.3380,4.3080,4.3190,100
2010-05-14,18:05:00,4.3200,4.3230,4.3170,4.3200,8
2010-05-14,18:10:00,4.3180,4.3180,4.3160,4.3160,10
2010-05-14,18:15:00,4.3150,4.3150,4.3150,4.3150,2
2010-05-14,18:20:00,4.3140,4.3160,4.3140,4.3160,9
2010-05-14,18:25:00,4.3170,4.3170,4.3130,4.3130,4
2010-05-14,18:30:00,4.3130,4.3170,4.3110,4.3140,14
2010-05-14,18:35:00,4.3140,4.3140,4.3140,4.3140,5
2010-05-14,18:40:00,4.3140,4.3140,4.3120,4.3140,6
2010-05-14,18:45:00,4.3140,4.3150,4.3070,4.3110,58
2010-05-14,18:50:00,4.3120,4.3120,4.3090,4.3100,16
2010-05-14,18:55:00,4.3130,4.3180,4.3130,4.3180,17
2010-05-14,19:00:00,4.3280,4.3280,4.3210,4.3210,9
2010-05-14,19:05:00,4.3240,4.3240,4.3160,4.3160,8
2010-05-14,19:10:00,4.3160,4.3160,4.3110,4.3150,34
2010-05-14,19:15:00,4.3150,4.3160,4.3150,4.3160,3
2010-05-14,19:20:00,4.3160,4.3260,4.3120,4.3240,77
2010-05-14,19:25:00,4.3240,4.3250,4.3000,4.3000,47
2010-05-14,19:30:00,4.3080,4.3080,4.3010,4.3010,3
2010-05-14,19:35:00,4.3030,4.3050,4.2980,4.3000,125
2010-05-14,19:40:00,4.3000,4.3000,4.2950,4.3000,69
2010-05-14,19:45:00,4.3000,4.3000,4.2750,4.2920,398
2010-05-14,19:50:00,4.2930,4.2960,4.2830,4.2830,80
2010-05-14,19:55:00,4.2880,4.2890,4.2810,4.2850,20
2010-05-14,20:00:00,4.2900,4.2990,4.2850,4.2880,79
2010-05-14,20:05:00,4.2880,4.2950,4.2840,4.2870,70
2010-05-14,20:10:00,4.2860,4.3000,4.2830,4.2960,153
2010-05-14,20:15:00,4.2950,4.2970,4.2850,4.2870,90
2010-05-14,20:20:00,4.2890,4.3000,4.2860,4.2990,156
2010-05-14,20:25:00,4.2990,4.3000,4.2930,4.2960,124
2010-05-14,20:30:00,4.2960,4.3200,4.2960,4.3180,634
2010-05-14,20:35:00,4.3170,4.3320,4.3150,4.3200,459
2010-05-14,20:40:00,4.3200,4.3240,4.3070,4.3070,187
2010-05-14,20:45:00,4.3090,4.3160,4.2990,4.3150,235
2010-05-14,20:50:00,4.3160,4.3460,4.3160,4.3290,710
2010-05-14,20:55:00,4.3280,4.3300,4.3010,4.3050,736
2010-05-14,21:00:00,4.3040,4.3300,4.3030,4.3270,818
2010-05-14,21:05:00,4.3280,4.3490,4.3250,4.3470,1085
2010-05-14,21:10:00,4.3480,4.3500,4.3200,4.3210,856
2010-05-14,21:15:00,4.3240,4.3260,4.3070,4.3220,587
2010-05-14,21:20:00,4.3200,4.3250,4.3140,4.3160,322
2010-05-14,21:25:00,4.3160,4.3190,4.3050,4.3110,630
2010-05-14,21:30:00,4.3110,4.3130,4.2840,4.2860,2068
2010-05-14,21:35:00,4.2870,4.2900,4.2710,4.2790,1375
2010-05-14,21:40:00,4.2800,4.2960,4.2790,4.2920,567
2010-05-14,21:45:00,4.2930,4.3150,4.2930,4.3050,1194
2010-05-14,21:50:00,4.3050,4.3170,4.2970,4.3140,491
2010-05-14,21:55:00,4.3130,4.3270,4.3110,4.3140,621
2010-05-14,22:00:00,4.3130,4.3140,4.2980,4.3020,412
2010-05-14,22:05:00,4.3000,4.3200,4.3000,4.3200,585
2010-05-14,22:10:00,4.3200,4.3200,4.3120,4.3150,731
2010-05-14,22:15:00,4.3130,4.3200,4.2970,4.2980,355
2010-05-14,22:20:00,4.2970,4.3060,4.2970,4.3010,565
2010-05-14,22:25:00,4.3010,4.3040,4.2900,4.3040,879
2010-05-14,22:30:00,4.3040,4.3120,4.3000,4.3030,594
2010-05-14,22:35:00,4.3020,4.3030,4.2780,4.2870,759
2010-05-14,22:40:00,4.2870,4.2900,4.2760,4.2770,973
2010-05-14,22:45:00,4.2760,4.2760,4.2520,4.2600,2062
2010-05-14,22:50:00,4.2590,4.2750,4.2530,4.2740,759
2010-05-14,22:55:00,4.2740,4.2850,4.2690,4.2820,650
2010-05-14,23:00:00,4.2820,4.2870,4.2730,4.2840,593
2010-05-14,23:05:00,4.2840,4.2860,4.2710,4.2790,801
2010-05-14,23:10:00,4.2790,4.2800,4.2540,4.2650,921
2010-05-14,23:15:00,4.2650,4.2860,4.2650,4.2850,580
2010-05-14,23:20:00,4.2840,4.2860,4.2730,4.2770,545
2010-05-14,23:25:00,4.2760,4.2900,4.2760,4.2850,652
2010-05-14,23:30:00,4.2850,4.3000,4.2850,4.2970,689
2010-05-14,23:35:00,4.2970,4.3220,4.2950,4.3150,1205
2010-05-14,23:40:00,4.3170,4.3200,4.3020,4.3020,652
2010-05-14,23:45:00,4.3020,4.3090,4.2910,4.2950,868
2010-05-14,23:50:00,4.2940,4.3000,4.2850,4.2940,694
2010-05-14,23:55:00,4.2940,4.3020,4.2920,4.2990,233
2010-05-15,00:00:00,4.3000,4.3110,4.2950,4.3020,545
2010-05-15,00:05:00,4.3040,4.3130,4.2910,4.2990,497
2010-05-15,00:10:00,4.3010,4.3030,4.2950,4.2950,154
2010-05-15,00:15:00,4.2950,4.3000,4.2870,4.2900,266
2010-05-15,00:20:00,4.2890,4.2920,4.2810,4.2840,235
2010-05-15,00:25:00,4.2830,4.3060,4.2830,4.3030,312
2010-05-15,00:30:00,4.3030,4.3030,4.2830,4.2830,331
2010-05-15,00:35:00,4.2830,4.2970,4.2810,4.2970,510
2010-05-15,00:40:00,4.2960,4.3000,4.2850,4.2860,526
2010-05-15,00:45:00,4.2870,4.3030,4.2870,4.3020,617
2010-05-15,00:50:00,4.3020,4.3040,4.2910,4.2980,400
2010-05-15,00:55:00,4.2990,4.3000,4.2860,4.2950,468
2010-05-15,01:00:00,4.2960,4.3170,4.2950,4.3040,1378
2010-05-15,01:05:00,4.3060,4.3240,4.3000,4.3220,705
2010-05-15,01:10:00,4.3230,4.3260,4.3150,4.3160,655
2010-05-15,01:15:00,4.3160,4.3240,4.3140,4.3210,301
2010-05-15,01:20:00,4.3220,4.3370,4.3200,4.3290,630
2010-05-15,01:25:00,4.3300,4.3380,4.3280,4.3290,542
2010-05-15,01:30:00,4.3290,4.3400,4.3280,4.3370,638
2010-05-15,01:35:00,4.3370,4.3430,4.3240,4.3320,463
2010-05-15,01:40:00,4.3300,4.3310,4.3160,4.3190,468
2010-05-15,01:45:00,4.3190,4.3280,4.3170,4.3180,447
2010-05-15,01:50:00,4.3190,4.3210,4.3110,4.3120,503
2010-05-15,01:55:00,4.3120,4.3170,4.3070,4.3160,309
2010-05-15,02:00:00,4.3170,4.3240,4.3070,4.3240,332
2010-05-15,02:05:00,4.3240,4.3350,4.3090,4.3320,653
2010-05-15,02:10:00,4.3340,4.3380,4.3190,4.3260,411
2010-05-15,02:15:00,4.3260,4.3280,4.3130,4.3150,425
2010-05-15,02:20:00,4.3150,4.3210,4.3110,4.3130,507
2010-05-15,02:25:00,4.3120,4.3190,4.3060,4.3150,1114
2010-05-15,02:30:00,4.3150,4.3160,4.3110,4.3110,291
2010-05-15,02:35:00,4.3120,4.3140,4.3060,4.3120,280
2010-05-15,02:40:00,4.3140,4.3140,4.3090,4.3120,86
2010-05-15,02:45:00,4.3110,4.3210,4.3110,4.3200,173
2010-05-15,02:50:00,4.3210,4.3230,4.3160,4.3210,84
2010-05-15,02:55:00,4.3200,4.3200,4.3160,4.3170,39
2010-05-15,03:00:00,4.3180,4.3180,4.3160,4.3180,73
2010-05-15,03:05:00,4.3170,4.3250,4.3170,4.3220,81
2010-05-15,03:10:00,4.3230,4.3310,4.3230,4.3300,90
2010-05-15,03:15:00,4.3290,4.3340,4.3230,4.3290,106
2010-05-15,03:20:00,4.3290,4.3350,4.3270,4.3290,70
2010-05-15,03:25:00,4.3300,4.3340,4.3300,4.3340,19
2010-05-15,03:30:00,4.3320,4.3330,4.3260,4.3260,50
2010-05-15,03:35:00,4.3270,4.3300,4.3250,4.3270,58
2010-05-15,03:40:00,4.3270,4.3300,4.3260,4.3270,40
2010-05-15,03:45:00,4.3290,4.3290,4.3180,4.3210,86
2010-05-15,03:50:00,4.3210,4.3280,4.3210,4.3230,52
2010-05-15,03:55:00,4.3230,4.3260,4.3180,4.3180,38
2010-05-15,04:00:00,4.3180,4.3200,4.3170,4.3190,24
2010-05-15,04:05:00,4.3200,4.3230,4.3200,4.3200,10
2010-05-15,04:10:00,4.3210,4.3270,4.3210,4.3270,5
2010-05-15,04:15:00,4.3290,4.3290,4.3230,4.3250,15
2010-05-15,04:20:00,4.3250,4.3360,4.3250,4.3360,24
2010-05-15,04:25:00,4.3320,4.3350,4.3320,4.3330,6
2010-05-15,04:30:00,4.3360,4.3400,4.3330,4.3360,50
2010-05-15,04:35:00,4.3400,4.3400,4.3370,4.3370,23
2010-05-15,04:40:00,4.3360,4.3380,4.3320,4.3380,8
2010-05-15,04:45:00,4.3370,4.3370,4.3320,4.3320,8
2010-05-15,04:55:00,4.3370,4.3450,4.3370,4.3440,22
2010-05-15,05:00:00,4.3450,4.3450,4.3370,4.3450,10
2010-05-15,05:05:00,4.3370,4.3370,4.3370,4.3370,1
2010-05-15,05:10:00,4.3420,4.3470,4.3400,4.3400,6
2010-05-17,06:00:00,4.3250,4.3250,4.3200,4.3230,7
2010-05-17,06:05:00,4.3230,4.3230,4.3200,4.3200,11
2010-05-17,06:20:00,4.3170,4.3200,4.3150,4.3200,6
2010-05-17,06:25:00,4.3260,4.3270,4.3260,4.3260,3
2010-05-17,06:30:00,4.3250,4.3250,4.3250,4.3250,1
2010-05-17,06:35:00,4.3280,4.3280,4.3280,4.3280,1
2010-05-17,06:40:00,4.3280,4.3280,4.3280,4.3280,1
2010-05-17,06:50:00,4.3300,4.3300,4.3300,4.3300,1
2010-05-17,07:05:00,4.3300,4.3300,4.3300,4.3300,1
2010-05-17,07:15:00,4.3250,4.3250,4.3190,4.3190,8
2010-05-17,07:20:00,4.3140,4.3140,4.3130,4.3130,15
2010-05-17,07:35:00,4.3200,4.3200,4.3180,4.3180,8
2010-05-17,07:40:00,4.3190,4.3190,4.3190,4.3190,1
2010-05-17,07:50:00,4.3170,4.3170,4.3170,4.3170,2
2010-05-17,07:55:00,4.3140,4.3140,4.3140,4.3140,2
2010-05-17,08:00:00,4.3130,4.3140,4.3130,4.3140,3
2010-05-17,08:05:00,4.3140,4.3170,4.3140,4.3170,2
2010-05-17,08:10:00,4.3190,4.3190,4.3190,4.3190,1
2010-05-17,08:15:00,4.3200,4.3200,4.3200,4.3200,1
2010-05-17,08:20:00,4.3200,4.3330,4.3200,4.3330,22
2010-05-17,08:25:00,4.3330,4.3340,4.3300,4.3300,3
2010-05-17,08:30:00,4.3320,4.3380,4.3320,4.3370,5
2010-05-17,08:35:00,4.3370,4.3370,4.3350,4.3350,2
2010-05-17,08:40:00,4.3310,4.3310,4.3310,4.3310,1
2010-05-17,09:00:00,4.3340,4.3340,4.3340,4.3340,7
2010-05-17,09:05:00,4.3340,4.3340,4.3340,4.3340,28
2010-05-17,09:15:00,4.3330,4.3330,4.3330,4.3330,1
2010-05-17,09:35:00,4.3320,4.3320,4.3310,4.3310,2
2010-05-17,09:40:00,4.3310,4.3310,4.3310,4.3310,1
2010-05-17,09:55:00,4.3290,4.3290,4.3290,4.3290,1
2010-05-17,10:05:00,4.3270,4.3270,4.3270,4.3270,2
2010-05-17,10:10:00,4.3250,4.3250,4.3250,4.3250,1
2010-05-17,10:15:00,4.3150,4.3150,4.3110,4.3110,16
2010-05-17,10:25:00,4.3110,4.3130,4.3110,4.3130,2
2010-05-17,10:30:00,4.3140,4.3140,4.3090,4.3100,4
2010-05-17,10:40:00,4.3090,4.3090,4.3090,4.3090,3
2010-05-17,10:45:00,4.3090,4.3110,4.3060,4.3110,27
2010-05-17,10:50:00,4.3120,4.3120,4.3120,4.3120,2
2010-05-17,10:55:00,4.3140,4.3140,4.3080,4.3110,20
2010-05-17,11:00:00,4.3070,4.3080,4.3060,4.3060,6
2010-05-17,11:05:00,4.3060,4.3070,4.3040,4.3070,4
2010-05-17,11:10:00,4.3090,4.3090,4.3090,4.3090,1
2010-05-17,11:15:00,4.3110,4.3130,4.3110,4.3130,6
2010-05-17,11:20:00,4.3100,4.3100,4.3100,4.3100,1
2010-05-17,11:30:00,4.3100,4.3100,4.3100,4.3100,1
2010-05-17,11:35:00,4.3120,4.3120,4.3120,4.3120,1
2010-05-17,11:40:00,4.3130,4.3130,4.3070,4.3070,6
2010-05-17,11:50:00,4.3070,4.3070,4.3070,4.3070,1
2010-05-17,12:05:00,4.3060,4.3070,4.3060,4.3070,3
2010-05-17,12:10:00,4.3060,4.3060,4.3060,4.3060,1
2010-05-17,12:40:00,4.3100,4.3100,4.3070,4.3070,2
2010-05-17,12:50:00,4.3080,4.3150,4.3010,4.3010,9
2010-05-17,13:00:00,4.3010,4.3010,4.2960,4.3010,23
2010-05-17,13:05:00,4.3000,4.3000,4.3000,4.3000,1
2010-05-17,13:10:00,4.2990,4.3010,4.2990,4.3010,4
2010-05-17,13:15:00,4.2940,4.2940,4.2900,4.2900,3
2010-05-17,13:20:00,4.2980,4.3020,4.2950,4.2950,3
2010-05-17,13:25:00,4.3050,4.3050,4.2920,4.2920,8
2010-05-17,13:30:00,4.3040,4.3140,4.3020,4.3020,6
2010-05-17,13:40:00,4.3080,4.3080,4.2960,4.2960,4
2010-05-17,13:50:00,4.2970,4.2970,4.2950,4.2950,6
2010-05-17,13:55:00,4.2940,4.2940,4.2940,4.2940,2
2010-05-17,14:00:00,4.2950,4.2950,4.2950,4.2950,2
2010-05-17,14:05:00,4.2970,4.2980,4.2970,4.2980,8
2010-05-17,14:10:00,4.2960,4.2960,4.2960,4.2960,2
2010-05-17,14:15:00,4.2980,4.2980,4.2950,4.2950,7
2010-05-17,14:20:00,4.2910,4.2910,4.2900,4.2900,2
2010-05-17,14:25:00,4.2950,4.2950,4.2930,4.2930,2
2010-05-17,14:30:00,4.2940,4.2940,4.2940,4.2940,2
2010-05-17,14:35:00,4.2940,4.3000,4.2940,4.3000,14
2010-05-17,14:40:00,4.3000,4.3060,4.3000,4.3000,8
2010-05-17,14:45:00,4.3000,4.3030,4.2990,4.3030,9
2010-05-17,14:50:00,4.3040,4.3140,4.3040,4.3080,14
2010-05-17,14:55:00,4.3130,4.3140,4.3130,4.3140,3
2010-05-17,15:00:00,4.3130,4.3160,4.3120,4.3140,36
2010-05-17,15:05:00,4.3160,4.3210,4.3160,4.3180,23
2010-05-17,15:10:00,4.3180,4.3200,4.3170,4.3180,11
2010-05-17,15:15:00,4.3190,4.3190,4.3170,4.3180,12
2010-05-17,15:20:00,4.3190,4.3220,4.3190,4.3200,29
2010-05-17,15:25:00,4.3190,4.3210,4.3180,4.3190,14
2010-05-17,15:30:00,4.3160,4.3190,4.3150,4.3150,42
2010-05-17,15:35:00,4.3150,4.3190,4.3130,4.3190,50
2010-05-17,15:40:00,4.3160,4.3160,4.3070,4.3140,63
2010-05-17,15:45:00,4.3110,4.3120,4.3050,4.3060,35
2010-05-17,15:50:00,4.3130,4.3150,4.3090,4.3130,31
2010-05-17,15:55:00,4.3140,4.3150,4.3140,4.3150,9
2010-05-17,16:00:00,4.3100,4.3140,4.3100,4.3140,15
2010-05-17,16:05:00,4.3130,4.3150,4.3090,4.3090,31
2010-05-17,16:10:00,4.3100,4.3150,4.3100,4.3140,29
2010-05-17,16:15:00,4.3110,4.3150,4.3110,4.3140,31
2010-05-17,16:20:00,4.3150,4.3170,4.3130,4.3160,25
2010-05-17,16:25:00,4.3140,4.3160,4.3120,4.3130,35
2010-05-17,16:30:00,4.3140,4.3140,4.3120,4.3130,111
2010-05-17,16:35:00,4.3130,4.3160,4.3120,4.3160,55
2010-05-17,16:40:00,4.3150,4.3200,4.3150,4.3200,41
2010-05-17,16:45:00,4.3170,4.3240,4.3160,4.3240,25
2010-05-17,16:50:00,4.3230,4.3340,4.3230,4.3330,181
2010-05-17,16:55:00,4.3330,4.3340,4.3290,4.3340,75
2010-05-17,17:00:00,4.3330,4.3350,4.3330,4.3330,27
2010-05-17,17:05:00,4.3350,4.3350,4.3340,4.3350,41
2010-05-17,17:10:00,4.3350,4.3350,4.3310,4.3310,63
2010-05-17,17:15:00,4.3330,4.3350,4.3300,4.3350,21
2010-05-17,17:20:00,4.3350,4.3370,4.3340,4.3350,40
2010-05-17,17:25:00,4.3360,4.3360,4.3360,4.3360,4
2010-05-17,17:30:00,4.3370,4.3480,4.3370,4.3470,43
2010-05-17,17:35:00,4.3470,4.3600,4.3460,4.3600,197
2010-05-17,17:40:00,4.3590,4.3590,4.3500,4.3520,68
2010-05-17,17:45:00,4.3520,4.3520,4.3490,4.3520,10
2010-05-17,17:50:00,4.3550,4.3560,4.3520,4.3550,19
2010-05-17,17:55:00,4.3550,4.3560,4.3530,4.3530,5
2010-05-17,18:00:00,4.3530,4.3560,4.3530,4.3540,15
2010-05-17,18:05:00,4.3560,4.3560,4.3540,4.3540,7
2010-05-17,18:10:00,4.3540,4.3540,4.3500,4.3540,45
2010-05-17,18:15:00,4.3520,4.3530,4.3500,4.3520,6
2010-05-17,18:20:00,4.3530,4.3540,4.3530,4.3530,6
2010-05-17,18:25:00,4.3550,4.3580,4.3550,4.3580,5
2010-05-17,18:30:00,4.3590,4.3590,4.3530,4.3530,26
2010-05-17,18:35:00,4.3560,4.3570,4.3480,4.3520,159
2010-05-17,18:40:00,4.3530,4.3560,4.3480,4.3530,33
2010-05-17,18:45:00,4.3530,4.3550,4.3500,4.3530,13
2010-05-17,18:50:00,4.3530,4.3560,4.3520,4.3520,24
2010-05-17,18:55:00,4.3550,4.3550,4.3520,4.3520,20
2010-05-17,19:00:00,4.3520,4.3570,4.3510,4.3570,23
2010-05-17,19:05:00,4.3590,4.3680,4.3590,4.3660,68
2010-05-17,19:10:00,4.3680,4.3700,4.3660,4.3700,91
2010-05-17,19:20:00,4.3660,4.3780,4.3660,4.3770,119
2010-05-17,19:25:00,4.3750,4.3750,4.3710,4.3740,32
2010-05-17,19:30:00,4.3760,4.3800,4.3740,4.3780,52
2010-05-17,19:35:00,4.3750,4.3760,4.3700,4.3750,59
2010-05-17,19:40:00,4.3750,4.3800,4.3750,4.3800,49
2010-05-17,19:45:00,4.3800,4.3820,4.3790,4.3800,22
2010-05-17,19:50:00,4.3820,4.3850,4.3710,4.3710,184
2010-05-17,19:55:00,4.3730,4.3740,4.3650,4.3660,91
2010-05-17,20:00:00,4.3640,4.3690,4.3560,4.3590,239
2010-05-17,20:05:00,4.3600,4.3710,4.3530,4.3600,192
2010-05-17,20:10:00,4.3600,4.3730,4.3600,4.3650,233
2010-05-17,20:15:00,4.3690,4.3690,4.3460,4.3520,165
2010-05-17,20:20:00,4.3520,4.3630,4.3480,4.3580,327
2010-05-17,20:25:00,4.3580,4.3850,4.3580,4.3800,381
2010-05-17,20:30:00,4.3810,4.3850,4.3640,4.3670,570
2010-05-17,20:35:00,4.3680,4.3690,4.3600,4.3600,113
2010-05-17,20:40:00,4.3590,4.3590,4.3480,4.3570,207
2010-05-17,20:45:00,4.3550,4.3690,4.3480,4.3650,314
2010-05-17,20:50:00,4.3640,4.3800,4.3570,4.3790,302
2010-05-17,20:55:00,4.3790,4.3880,4.3750,4.3820,651
2010-05-17,21:00:00,4.3820,4.3880,4.3720,4.3800,1002
2010-05-17,21:05:00,4.3790,4.3800,4.3630,4.3790,543
2010-05-17,21:10:00,4.3780,4.3920,4.3780,4.3850,752
2010-05-17,21:15:00,4.3840,4.3870,4.3670,4.3760,663
2010-05-17,21:20:00,4.3760,4.3850,4.3760,4.3820,181
2010-05-17,21:25:00,4.3820,4.3830,4.3770,4.3820,452
2010-05-17,21:30:00,4.3810,4.3980,4.3810,4.3960,827
2010-05-17,21:35:00,4.3960,4.4040,4.3940,4.4030,1095
2010-05-17,21:40:00,4.4040,4.4060,4.3930,4.3950,1091
2010-05-17,21:45:00,4.3960,4.4100,4.3940,4.4050,1128
2010-05-17,21:50:00,4.4040,4.4090,4.4030,4.4040,908
2010-05-17,21:55:00,4.4060,4.4070,4.3820,4.3830,714
2010-05-17,22:00:00,4.3850,4.3890,4.3760,4.3800,951
2010-05-17,22:05:00,4.3800,4.3860,4.3650,4.3680,824
2010-05-17,22:10:00,4.3670,4.3790,4.3660,4.3780,611
2010-05-17,22:15:00,4.3790,4.3790,4.3540,4.3600,981
2010-05-17,22:20:00,4.3600,4.3610,4.3360,4.3480,2338
2010-05-17,22:25:00,4.3500,4.3520,4.3360,4.3430,1296
2010-05-17,22:30:00,4.3420,4.3460,4.3250,4.3310,928
2010-05-17,22:35:00,4.3320,4.3340,4.3190,4.3310,1387
2010-05-17,22:40:00,4.3300,4.3350,4.3120,4.3280,1060
2010-05-17,22:45:00,4.3280,4.3290,4.3130,4.3170,815
2010-05-17,22:50:00,4.3170,4.3380,4.3160,4.3280,814
2010-05-17,22:55:00,4.3280,4.3390,4.3240,4.3360,620
2010-05-17,23:00:00,4.3360,4.3500,4.3360,4.3390,775
2010-05-17,23:05:00,4.3400,4.3480,4.3400,4.3430,254
2010-05-17,23:10:00,4.3430,4.3450,4.3350,4.3350,480
2010-05-17,23:15:00,4.3350,4.3490,4.3350,4.3350,590
2010-05-17,23:20:00,4.3350,4.3350,4.2890,4.2940,1694
2010-05-17,23:25:00,4.2940,4.2990,4.2820,4.2930,1997
2010-05-17,23:30:00,4.2920,4.3040,4.2850,4.3010,1158
2010-05-17,23:35:00,4.3010,4.3060,4.2940,4.3050,499
2010-05-17,23:40:00,4.3050,4.3170,4.3020,4.3120,741
2010-05-17,23:45:00,4.3110,4.3200,4.3040,4.3190,795
2010-05-17,23:50:00,4.3180,4.3330,4.3090,4.3290,985
2010-05-17,23:55:00,4.3290,4.3440,4.3250,4.3380,809
2010-05-18,00:00:00,4.3380,4.3410,4.3230,4.3280,784
2010-05-18,00:05:00,4.3280,4.3330,4.3210,4.3320,544
2010-05-18,00:10:00,4.3310,4.3410,4.3270,4.3360,500
2010-05-18,00:15:00,4.3350,4.3390,4.3180,4.3290,486
2010-05-18,00:20:00,4.3290,4.3370,4.3200,4.3320,409
2010-05-18,00:25:00,4.3320,4.3330,4.3220,4.3260,688
2010-05-18,00:30:00,4.3260,4.3430,4.3220,4.3360,795
2010-05-18,00:35:00,4.3380,4.3380,4.3280,4.3330,176
2010-05-18,00:40:00,4.3340,4.3460,4.3310,4.3380,557
2010-05-18,00:45:00,4.3390,4.3450,4.3330,4.3390,594
2010-05-18,00:50:00,4.3400,4.3400,4.3260,4.3290,407
2010-05-18,00:55:00,4.3300,4.3330,4.3240,4.3260,203
2010-05-18,01:00:00,4.3260,4.3310,4.3240,4.3290,387
2010-05-18,01:05:00,4.3280,4.3320,4.3250,4.3280,226
2010-05-18,01:10:00,4.3280,4.3400,4.3270,4.3310,362
2010-05-18,01:15:00,4.3310,4.3410,4.3310,4.3350,389
2010-05-18,01:20:00,4.3350,4.3400,4.3250,4.3390,1069
2010-05-18,01:25:00,4.3390,4.3440,4.3310,4.3360,891
2010-05-18,01:30:00,4.3360,4.3430,4.3300,4.3340,727
2010-05-18,01:35:00,4.3350,4.3540,4.3350,4.3520,792
2010-05-18,01:40:00,4.3530,4.3630,4.3500,4.3530,1188
2010-05-18,01:45:00,4.3520,4.3650,4.3510,4.3620,571
2010-05-18,01:50:00,4.3620,4.3850,4.3620,4.3830,1152
2010-05-18,01:55:00,4.3810,4.3900,4.3740,4.3760,1381
2010-05-18,02:00:00,4.3750,4.3830,4.3680,4.3790,701
2010-05-18,02:05:00,4.3790,4.3860,4.3770,4.3770,462
2010-05-18,02:10:00,4.3770,4.3940,4.3760,4.3920,822
2010-05-18,02:15:00,4.3920,4.3950,4.3830,4.3830,696
2010-05-18,02:20:00,4.3840,4.3900,4.3770,4.3840,623
2010-05-18,02:25:00,4.3850,4.4020,4.3790,4.3980,3447
2010-05-18,02:30:00,4.3980,4.4040,4.3940,4.4000,1124
2010-05-18,02:35:00,4.4000,4.4030,4.3990,4.4010,339
2010-05-18,02:40:00,4.4010,4.4030,4.4000,4.4010,128
2010-05-18,02:45:00,4.4020,4.4090,4.4020,4.4060,448
2010-05-18,02:50:00,4.4040,4.4090,4.4010,4.4020,250
2010-05-18,02:55:00,4.4020,4.4060,4.4000,4.4030,76
2010-05-18,03:00:00,4.4020,4.4050,4.3940,4.4030,327
2010-05-18,03:05:00,4.4030,4.4050,4.3980,4.4020,135
2010-05-18,03:10:00,4.4010,4.4020,4.3960,4.3970,77
2010-05-18,03:15:00,4.3960,4.3970,4.3940,4.3960,84
2010-05-18,03:20:00,4.3940,4.3990,4.3920,4.3980,78
2010-05-18,03:25:00,4.3980,4.4020,4.3950,4.3950,138
2010-05-18,03:30:00,4.3950,4.3990,4.3930,4.3950,75
2010-05-18,03:35:00,4.3950,4.4040,4.3940,4.4030,147
2010-05-18,03:40:00,4.4020,4.4040,4.3950,4.3970,70
2010-05-18,03:45:00,4.3970,4.3980,4.3960,4.3970,26
2010-05-18,03:50:00,4.3970,4.4000,4.3960,4.3970,64
2010-05-18,03:55:00,4.3950,4.3960,4.3940,4.3940,74
2010-05-18,04:00:00,4.3950,4.3950,4.3880,4.3920,105
2010-05-18,04:05:00,4.3880,4.3910,4.3880,4.3910,2
2010-05-18,04:10:00,4.3900,4.3960,4.3900,4.3960,27
2010-05-18,04:15:00,4.3940,4.4000,4.3940,4.4000,30
2010-05-18,04:20:00,4.4000,4.4040,4.4000,4.4030,29
2010-05-18,04:25:00,4.4040,4.4090,4.4040,4.4070,12
2010-05-18,04:30:00,4.4070,4.4070,4.3970,4.3970,45
2010-05-18,04:35:00,4.3970,4.4020,4.3970,4.3990,22
2010-05-18,04:40:00,4.4000,4.4000,4.4000,4.4000,18
2010-05-18,04:45:00,4.4000,4.4020,4.3990,4.4010,26
2010-05-18,04:50:00,4.4020,4.4100,4.4000,4.4070,68
2010-05-18,04:55:00,4.4060,4.4100,4.4060,4.4080,19
2010-05-18,05:00:00,4.4080,4.4080,4.4050,4.4050,11
2010-05-18,05:05:00,4.4040,4.4120,4.4030,4.4060,80
2010-05-18,05:10:00,4.4090,4.4130,4.4080,4.4120,19
2010-05-18,06:00:00,4.4120,4.4120,4.4100,4.4100,16
2010-05-18,06:05:00,4.4100,4.4120,4.4100,4.4120,63
2010-05-18,06:10:00,4.4100,4.4100,4.4100,4.4100,2
2010-05-18,06:20:00,4.4040,4.4110,4.4040,4.4110,6
2010-05-18,06:25:00,4.4110,4.4110,4.4110,4.4110,1
2010-05-18,06:40:00,4.4110,4.4120,4.4110,4.4120,4
2010-05-18,06:45:00,4.4120,4.4120,4.4110,4.4110,2
2010-05-18,06:50:00,4.4140,4.4190,4.4120,4.4170,24
2010-05-18,07:00:00,4.4160,4.4160,4.4160,4.4160,1
2010-05-18,07:05:00,4.4160,4.4180,4.4160,4.4180,3
2010-05-18,07:15:00,4.4180,4.4180,4.4180,4.4180,3
2010-05-18,07:35:00,4.4190,4.4200,4.4190,4.4200,49
2010-05-18,07:40:00,4.4200,4.4200,4.4200,4.4200,4
2010-05-18,07:50:00,4.4180,4.4180,4.4180,4.4180,1
2010-05-18,07:55:00,4.4190,4.4320,4.4190,4.4320,168
2010-05-18,08:00:00,4.4280,4.4330,4.4270,4.4280,12
2010-05-18,08:05:00,4.4280,4.4350,4.4280,4.4350,21
2010-05-18,08:10:00,4.4350,4.4350,4.4290,4.4300,11
2010-05-18,08:15:00,4.4300,4.4300,4.4160,4.4160,40
2010-05-18,08:20:00,4.4210,4.4210,4.4160,4.4160,3
2010-05-18,08:30:00,4.4220,4.4260,4.4220,4.4260,84
2010-05-18,08:40:00,4.4250,4.4250,4.4250,4.4250,10
2010-05-18,08:45:00,4.4250,4.4250,4.4230,4.4250,12
2010-05-18,08:50:00,4.4250,4.4250,4.4240,4.4250,26
2010-05-18,09:00:00,4.4240,4.4250,4.4240,4.4250,5
2010-05-18,09:20:00,4.4230,4.4230,4.4230,4.4230,1
2010-05-18,09:35:00,4.4240,4.4240,4.4240,4.4240,1
2010-05-18,09:40:00,4.4230,4.4230,4.4230,4.4230,19
2010-05-18,09:45:00,4.4250,4.4250,4.4250,4.4250,7
2010-05-18,09:55:00,4.4220,4.4220,4.4220,4.4220,1
2010-05-18,10:00:00,4.4250,4.4250,4.4210,4.4210,5
2010-05-18,10:05:00,4.4210,4.4250,4.4210,4.4250,7
2010-05-18,10:10:00,4.4240,4.4240,4.4240,4.4240,1
2010-05-18,10:15:00,4.4240,4.4240,4.4240,4.4240,1
2010-05-18,10:20:00,4.4230,4.4250,4.4220,4.4250,6
2010-05-18,10:25:00,4.4250,4.4250,4.4250,4.4250,1
2010-05-18,10:45:00,4.4220,4.4240,4.4220,4.4240,7
2010-05-18,11:00:00,4.4250,4.4250,4.4240,4.4240,3
2010-05-18,11:05:00,4.4250,4.4250,4.4250,4.4250,1
2010-05-18,11:15:00,4.4210,4.4250,4.4210,4.4210,3
2010-05-18,11:30:00,4.4220,4.4240,4.4220,4.4240,2
2010-05-18,11:45:00,4.4230,4.4250,4.4230,4.4250,9
2010-05-18,12:30:00,4.4200,4.4230,4.4200,4.4230,8
2010-05-18,12:35:00,4.4230,4.4230,4.4200,4.4200,18
2010-05-18,12:40:00,4.4210,4.4230,4.4210,4.4220,3
2010-05-18,12:45:00,4.4220,4.4230,4.4210,4.4230,3
2010-05-18,13:00:00,4.4230,4.4240,4.4230,4.4240,6
2010-05-18,13:10:00,4.4200,4.4220,4.4190,4.4220,7
2010-05-18,13:25:00,4.4210,4.4210,4.4190,4.4190,8
2010-05-18,13:30:00,4.4200,4.4200,4.4200,4.4200,1
2010-05-18,13:55:00,4.4200,4.4200,4.4200,4.4200,3
2010-05-18,14:00:00,4.4200,4.4240,4.4200,4.4240,26
2010-05-18,14:05:00,4.4250,4.4250,4.4240,4.4250,21
2010-05-18,14:10:00,4.4250,4.4260,4.4210,4.4250,21
2010-05-18,14:15:00,4.4220,4.4220,4.4120,4.4200,69
2010-05-18,14:20:00,4.4190,4.4200,4.4190,4.4200,16
2010-05-18,14:25:00,4.4200,4.4200,4.4200,4.4200,5
2010-05-18,14:30:00,4.4200,4.4260,4.4190,4.4260,97
2010-05-18,14:35:00,4.4270,4.4300,4.4270,4.4300,63
2010-05-18,14:40:00,4.4270,4.4300,4.4270,4.4300,11
2010-05-18,14:45:00,4.4270,4.4290,4.4270,4.4290,2
2010-05-18,14:50:00,4.4300,4.4300,4.4270,4.4280,15
2010-05-18,14:55:00,4.4280,4.4300,4.4230,4.4240,32
2010-05-18,15:00:00,4.4260,4.4290,4.4250,4.4270,38
2010-05-18,15:05:00,4.4280,4.4290,4.4250,4.4290,22
2010-05-18,15:10:00,4.4270,4.4290,4.4260,4.4260,13
2010-05-18,15:15:00,4.4270,4.4300,4.4240,4.4280,22
2010-05-18,15:20:00,4.4250,4.4280,4.4230,4.4280,20
2010-05-18,15:25:00,4.4270,4.4290,4.4270,4.4270,7
2010-05-18,15:30:00,4.4270,4.4280,4.4240,4.4240,22
2010-05-18,15:35:00,4.4250,4.4300,4.4240,4.4250,42
2010-05-18,15:40:00,4.4250,4.4250,4.4240,4.4250,7
2010-05-18,15:45:00,4.4260,4.4260,4.4250,4.4250,3
2010-05-18,15:50:00,4.4270,4.4270,4.4250,4.4250,9
2010-05-18,15:55:00,4.4270,4.4270,4.4240,4.4250,10
2010-05-18,16:00:00,4.4250,4.4300,4.4250,4.4300,17
2010-05-18,16:05:00,4.4310,4.4320,4.4250,4.4280,11
2010-05-18,16:10:00,4.4280,4.4310,4.4280,4.4310,12
2010-05-18,16:15:00,4.4310,4.4330,4.4310,4.4320,36
2010-05-18,16:20:00,4.4320,4.4340,4.4320,4.4340,37
2010-05-18,16:25:00,4.4340,4.4360,4.4340,4.4360,23
2010-05-18,16:30:00,4.4360,4.4370,4.4350,4.4370,13
2010-05-18,16:35:00,4.4370,4.4390,4.4350,4.4380,24
2010-05-18,16:40:00,4.4360,4.4390,4.4360,4.4390,43
2010-05-18,16:45:00,4.4390,4.4400,4.4370,4.4400,34
2010-05-18,16:50:00,4.4400,4.4480,4.4390,4.4420,91
2010-05-18,16:55:00,4.4470,4.4480,4.4440,4.4450,18
2010-05-18,17:00:00,4.4450,4.4470,4.4440,4.4440,138
2010-05-18,17:05:00,4.4440,4.4440,4.4420,4.4440,21
2010-05-18,17:10:00,4.4440,4.4440,4.4440,4.4440,13
2010-05-18,17:15:00,4.4440,4.4480,4.4420,4.4480,12
2010-05-18,17:20:00,4.4480,4.4500,4.4480,4.4500,121
2010-05-18,17:25:00,4.4500,4.4520,4.4470,4.4520,23
2010-05-18,17:30:00,4.4530,4.4670,4.4500,4.4610,162
2010-05-18,17:35:00,4.4620,4.4750,4.4620,4.4740,93
2010-05-18,17:40:00,4.4730,4.4730,4.4690,4.4730,21
2010-05-18,17:45:00,4.4730,4.4730,4.4700,4.4720,27
2010-05-18,17:50:00,4.4720,4.4750,4.4720,4.4740,44
2010-05-18,17:55:00,4.4730,4.4790,4.4720,4.4790,133
2010-05-18,18:00:00,4.4790,4.4820,4.4770,4.4820,92
2010-05-18,18:05:00,4.4800,4.4840,4.4730,4.4750,102
2010-05-18,18:10:00,4.4750,4.4750,4.4730,4.4750,20
2010-05-18,18:15:00,4.4750,4.4750,4.4720,4.4750,26
2010-05-18,18:20:00,4.4750,4.4750,4.4730,4.4750,17
2010-05-18,18:25:00,4.4750,4.4830,4.4750,4.4820,32
2010-05-18,18:30:00,4.4830,4.4870,4.4800,4.4830,61
2010-05-18,18:35:00,4.4830,4.4860,4.4750,4.4750,32
2010-05-18,18:40:00,4.4800,4.4850,4.4790,4.4850,42
2010-05-18,18:45:00,4.4850,4.4930,4.4850,4.4920,217
2010-05-18,18:50:00,4.4910,4.4940,4.4850,4.4930,91
2010-05-18,18:55:00,4.4930,4.4930,4.4890,4.4900,26
2010-05-18,19:00:00,4.4890,4.4930,4.4840,4.4930,72
2010-05-18,19:05:00,4.4930,4.4930,4.4790,4.4820,260
2010-05-18,19:10:00,4.4840,4.4930,4.4790,4.4900,123
2010-05-18,19:15:00,4.4850,4.4900,4.4800,4.4890,70
2010-05-18,19:20:00,4.4860,4.4890,4.4820,4.4820,19
2010-05-18,19:25:00,4.4870,4.4920,4.4800,4.4800,137
2010-05-18,19:30:00,4.4780,4.4850,4.4780,4.4840,21
2010-05-18,19:35:00,4.4850,4.4880,4.4680,4.4690,84
2010-05-18,19:40:00,4.4680,4.4700,4.4570,4.4700,101
2010-05-18,19:45:00,4.4660,4.4660,4.4520,4.4650,297
2010-05-18,19:50:00,4.4640,4.4730,4.4640,4.4690,90
2010-05-18,19:55:00,4.4680,4.4680,4.4460,4.4540,148
2010-05-18,20:00:00,4.4550,4.4600,4.4510,4.4600,75
2010-05-18,20:05:00,4.4580,4.4720,4.4550,4.4560,202
2010-05-18,20:10:00,4.4570,4.4580,4.4410,4.4430,247
2010-05-18,20:15:00,4.4430,4.4510,4.4380,4.4470,475
2010-05-18,20:20:00,4.4460,4.4500,4.4160,4.4310,842
2010-05-18,20:25:00,4.4320,4.4510,4.4290,4.4410,597
2010-05-18,20:30:00,4.4440,4.4540,4.4400,4.4490,340
2010-05-18,20:35:00,4.4480,4.4690,4.4480,4.4650,471
2010-05-18,20:40:00,4.4650,4.4690,4.4480,4.4660,525
2010-05-18,20:45:00,4.4670,4.4790,4.4520,4.4550,708
2010-05-18,20:50:00,4.4550,4.4710,4.4550,4.4600,1087
2010-05-18,20:55:00,4.4620,4.4680,4.4550,4.4660,422
2010-05-18,21:00:00,4.4650,4.4780,4.4590,4.4740,2135
2010-05-18,21:05:00,4.4740,4.4760,4.4510,4.4600,878
2010-05-18,21:10:00,4.4600,4.4650,4.4360,4.4380,1333
2010-05-18,21:15:00,4.4390,4.4540,4.4370,4.4510,700
2010-05-18,21:20:00,4.4500,4.4620,4.4500,4.4610,493
2010-05-18,21:25:00,4.4610,4.4730,4.4520,4.4570,1087
2010-05-18,21:30:00,4.4570,4.4600,4.4500,4.4560,622
2010-05-18,21:35:00,4.4560,4.4560,4.4500,4.4540,453
2010-05-18,21:40:00,4.4520,4.4670,4.4520,4.4650,695
2010-05-18,21:45:00,4.4670,4.4740,4.4600,4.4610,602
2010-05-18,21:50:00,4.4620,4.4720,4.4610,4.4660,683
2010-05-18,21:55:00,4.4670,4.4720,4.4650,4.4650,595
2010-05-18,22:00:00,4.4650,4.4720,4.4600,4.4680,673
2010-05-18,22:05:00,4.4690,4.4700,4.4630,4.4660,234
2010-05-18,22:10:00,4.4660,4.4660,4.4580,4.4630,411
2010-05-18,22:15:00,4.4640,4.4650,4.4560,4.4610,637
2010-05-18,22:20:00,4.4620,4.4620,4.4510,4.4540,776
2010-05-18,22:25:00,4.4520,4.4560,4.4400,4.4400,870
2010-05-18,22:30:00,4.4410,4.4420,4.4250,4.4310,1141
2010-05-18,22:35:00,4.4340,4.4520,4.4300,4.4400,668
2010-05-18,22:40:00,4.4410,4.4430,4.3930,4.3980,2082
2010-05-18,22:45:00,4.3980,4.4180,4.3950,4.3960,1766
2010-05-18,22:50:00,4.3990,4.4200,4.3910,4.4170,1157
2010-05-18,22:55:00,4.4180,4.4200,4.4040,4.4070,555
2010-05-18,23:00:00,4.4060,4.4190,4.4040,4.4180,395
2010-05-18,23:05:00,4.4170,4.4350,4.4140,4.4270,621
2010-05-18,23:10:00,4.4270,4.4330,4.4200,4.4210,539
2010-05-18,23:15:00,4.4210,4.4310,4.4210,4.4240,372
2010-05-18,23:20:00,4.4240,4.4250,4.4100,4.4220,496
2010-05-18,23:25:00,4.4210,4.4210,4.4030,4.4060,804
2010-05-18,23:30:00,4.4060,4.4230,4.4020,4.4190,743
2010-05-18,23:35:00,4.4200,4.4240,4.4100,4.4230,451
2010-05-18,23:40:00,4.4220,4.4410,4.4220,4.4350,712
2010-05-18,23:45:00,4.4370,4.4440,4.4290,4.4440,916
2010-05-18,23:50:00,4.4440,4.4540,4.4390,4.4390,970
2010-05-18,23:55:00,4.4400,4.4510,4.4370,4.4440,633
2010-05-19,00:00:00,4.4450,4.4490,4.4250,4.4280,556
2010-05-19,00:05:00,4.4270,4.4390,4.4270,4.4270,456
2010-05-19,00:10:00,4.4290,4.4310,4.4250,4.4280,288
2010-05-19,00:15:00,4.4280,4.4380,4.4260,4.4350,498
2010-05-19,00:20:00,4.4370,4.4380,4.4250,4.4360,553
2010-05-19,00:25:00,4.4360,4.4680,4.4350,4.4650,1235
2010-05-19,00:30:00,4.4640,4.4660,4.4510,4.4520,1053
2010-05-19,00:35:00,4.4520,4.4660,4.4520,4.4650,722
2010-05-19,00:40:00,4.4660,4.4670,4.4520,4.4550,491
2010-05-19,00:45:00,4.4540,4.4590,4.4480,4.4510,188
2010-05-19,00:50:00,4.4500,4.4500,4.4330,4.4460,351
2010-05-19,00:55:00,4.4480,4.4600,4.4420,4.4520,501
2010-05-19,01:00:00,4.4510,4.4550,4.4410,4.4420,276
2010-05-19,01:05:00,4.4420,4.4420,4.4280,4.4300,334
2010-05-19,01:10:00,4.4300,4.4330,4.3820,4.3970,2505
2010-05-19,01:15:00,4.3960,4.4110,4.3950,4.4060,964
2010-05-19,01:20:00,4.4070,4.4160,4.4070,4.4130,432
2010-05-19,01:25:00,4.4120,4.4140,4.3930,4.3960,750
2010-05-19,01:30:00,4.3950,4.3990,4.3540,4.3750,2795
2010-05-19,01:35:00,4.3760,4.3770,4.3470,4.3520,1363
2010-05-19,01:40:00,4.3520,4.3720,4.3520,4.3670,1276
2010-05-19,01:45:00,4.3670,4.3720,4.3600,4.3620,528
2010-05-19,01:50:00,4.3620,4.3680,4.3530,4.3550,510
2010-05-19,01:55:00,4.3560,4.3580,4.3040,4.3130,3640
2010-05-19,02:00:00,4.3130,4.3300,4.3100,4.3230,1106
2010-05-19,02:05:00,4.3240,4.3280,4.3050,4.3070,1028
2010-05-19,02:10:00,4.3090,4.3250,4.2960,4.3220,1853
2010-05-19,02:15:00,4.3220,4.3300,4.3140,4.3210,1095
2010-05-19,02:20:00,4.3210,4.3400,4.3210,4.3320,1144
2010-05-19,02:25:00,4.3310,4.3500,4.3270,4.3490,3109
2010-05-19,02:30:00,4.3490,4.3520,4.3420,4.3470,790
2010-05-19,02:35:00,4.3470,4.3520,4.3450,4.3450,304
2010-05-19,02:40:00,4.3450,4.3450,4.3390,4.3450,200
2010-05-19,02:45:00,4.3440,4.3440,4.3350,4.3350,167
2010-05-19,02:50:00,4.3360,4.3390,4.3320,4.3360,89
2010-05-19,02:55:00,4.3370,4.3470,4.3350,4.3450,48
2010-05-19,03:00:00,4.3470,4.3480,4.3390,4.3390,146
2010-05-19,03:05:00,4.3390,4.3460,4.3390,4.3410,162
2010-05-19,03:10:00,4.3410,4.3420,4.3380,4.3410,62
2010-05-19,03:15:00,4.3420,4.3450,4.3390,4.3430,116
2010-05-19,03:20:00,4.3420,4.3440,4.3390,4.3430,14
2010-05-19,03:25:00,4.3430,4.3440,4.3350,4.3370,146
2010-05-19,03:30:00,4.3370,4.3400,4.3370,4.3400,49
2010-05-19,03:35:00,4.3400,4.3400,4.3360,4.3380,48
2010-05-19,03:40:00,4.3370,4.3400,4.3350,4.3390,41
2010-05-19,03:45:00,4.3400,4.3400,4.3350,4.3370,47
2010-05-19,03:50:00,4.3370,4.3370,4.3330,4.3360,152
2010-05-19,03:55:00,4.3360,4.3370,4.3320,4.3330,136
2010-05-19,04:00:00,4.3340,4.3390,4.3340,4.3350,46
2010-05-19,04:05:00,4.3350,4.3380,4.3350,4.3380,14
2010-05-19,04:10:00,4.3370,4.3380,4.3340,4.3380,10
2010-05-19,04:15:00,4.3360,4.3360,4.3350,4.3350,2
2010-05-19,04:20:00,4.3350,4.3380,4.3320,4.3350,18
2010-05-19,04:25:00,4.3390,4.3390,4.3390,4.3390,2
2010-05-19,04:30:00,4.3390,4.3390,4.3330,4.3330,13
2010-05-19,04:35:00,4.3360,4.3360,4.3360,4.3360,1
2010-05-19,04:40:00,4.3360,4.3370,4.3350,4.3370,6
2010-05-19,04:45:00,4.3370,4.3370,4.3350,4.3370,4
2010-05-19,04:50:00,4.3360,4.3400,4.3350,4.3350,22
2010-05-19,04:55:00,4.3360,4.3370,4.3350,4.3360,8
2010-05-19,05:00:00,4.3360,4.3410,4.3340,4.3340,21
2010-05-19,05:05:00,4.3330,4.3380,4.3330,4.3330,30
2010-05-19,05:10:00,4.3350,4.3350,4.3320,4.3350,6
2010-05-19,06:00:00,4.3360,4.3360,4.3320,4.3340,9
2010-05-19,06:05:00,4.3320,4.3370,4.3320,4.3350,15
2010-05-19,06:10:00,4.3350,4.3400,4.3350,4.3400,16
2010-05-19,06:15:00,4.3350,4.3350,4.3290,4.3320,16
2010-05-19,06:25:00,4.3310,4.3400,4.3310,4.3340,18
2010-05-19,06:30:00,4.3340,4.3340,4.3280,4.3280,13
2010-05-19,06:35:00,4.3270,4.3270,4.3270,4.3270,4
2010-05-19,06:40:00,4.3260,4.3270,4.3260,4.3270,2
2010-05-19,06:50:00,4.3270,4.3270,4.3270,4.3270,4
2010-05-19,07:00:00,4.3270,4.3270,4.3270,4.3270,5
2010-05-19,07:15:00,4.3270,4.3270,4.3220,4.3220,11
2010-05-19,07:20:00,4.3220,4.3220,4.3200,4.3200,10
2010-05-19,07:25:00,4.3250,4.3250,4.3250,4.3250,4
2010-05-19,07:40:00,4.3240,4.3240,4.3240,4.3240,1
2010-05-19,07:45:00,4.3250,4.3250,4.3240,4.3240,2
2010-05-19,08:10:00,4.3220,4.3220,4.3130,4.3130,19
2010-05-19,08:15:00,4.3130,4.3130,4.3130,4.3130,3
2010-05-19,08:20:00,4.3130,4.3130,4.3130,4.3130,1
2010-05-19,08:30:00,4.3120,4.3120,4.3120,4.3120,1
2010-05-19,08:35:00,4.3120,4.3170,4.3110,4.3170,10
2010-05-19,08:40:00,4.3110,4.3110,4.3110,4.3110,26
2010-05-19,08:45:00,4.3110,4.3110,4.3110,4.3110,17
2010-05-19,08:50:00,4.3110,4.3140,4.3100,4.3140,9
2010-05-19,08:55:00,4.3100,4.3100,4.3090,4.3090,8
2010-05-19,09:00:00,4.3100,4.3100,4.3090,4.3090,10
2010-05-19,09:05:00,4.3070,4.3070,4.3050,4.3050,7
2010-05-19,09:10:00,4.3060,4.3060,4.2960,4.2960,44
2010-05-19,09:15:00,4.3000,4.3000,4.3000,4.3000,11
2010-05-19,09:20:00,4.3030,4.3040,4.3000,4.3000,5
2010-05-19,09:25:00,4.2970,4.2970,4.2910,4.2940,42
2010-05-19,09:30:00,4.2950,4.3020,4.2940,4.3020,16
2010-05-19,09:35:00,4.3070,4.3070,4.3000,4.3000,4
2010-05-19,09:40:00,4.2980,4.2980,4.2980,4.2980,8
2010-05-19,09:45:00,4.2980,4.3000,4.2910,4.3000,23
2010-05-19,10:00:00,4.2980,4.2980,4.2950,4.2950,9
2010-05-19,10:05:00,4.3000,4.3000,4.2920,4.2920,9
2010-05-19,10:10:00,4.2980,4.2980,4.2980,4.2980,2
2010-05-19,10:15:00,4.2920,4.2920,4.2910,4.2910,49
2010-05-19,10:20:00,4.2900,4.2910,4.2900,4.2910,14
2010-05-19,10:25:00,4.2920,4.2970,4.2900,4.2900,20
2010-05-19,10:30:00,4.2900,4.2900,4.2900,4.2900,1
2010-05-19,10:40:00,4.2900,4.2900,4.2900,4.2900,2
2010-05-19,10:50:00,4.2910,4.2910,4.2910,4.2910,1
2010-05-19,10:55:00,4.2950,4.3000,4.2910,4.3000,14
2010-05-19,11:00:00,4.3010,4.3010,4.3010,4.3010,1
2010-05-19,11:05:00,4.3030,4.3030,4.3030,4.3030,1
2010-05-19,11:25:00,4.3080,4.3100,4.3070,4.3080,32
2010-05-19,11:30:00,4.3030,4.3070,4.3030,4.3070,2
2010-05-19,11:55:00,4.3000,4.3000,4.3000,4.3000,1
2010-05-19,12:05:00,4.3130,4.3130,4.3130,4.3130,1
2010-05-19,12:15:00,4.3030,4.3030,4.2960,4.2960,6
2010-05-19,12:20:00,4.2950,4.2950,4.2950,4.2950,2
2010-05-19,12:30:00,4.3000,4.3000,4.3000,4.3000,1
2010-05-19,12:35:00,4.3000,4.3010,4.3000,4.3010,3
2010-05-19,12:40:00,4.3000,4.3020,4.2980,4.3020,3
2010-05-19,12:45:00,4.3030,4.3030,4.3010,4.3010,4
2010-05-19,13:00:00,4.2970,4.2970,4.2970,4.2970,1
2010-05-19,13:25:00,4.3070,4.3180,4.3070,4.3130,11
2010-05-19,13:30:00,4.3170,4.3170,4.3170,4.3170,3
2010-05-19,13:35:00,4.3170,4.3170,4.3170,4.3170,3
2010-05-19,13:40:00,4.3180,4.3190,4.3170,4.3170,21
2010-05-19,13:45:00,4.3170,4.3200,4.3170,4.3180,17
2010-05-19,13:50:00,4.3130,4.3170,4.3130,4.3170,8
2010-05-19,14:00:00,4.3190,4.3190,4.3190,4.3190,1
2010-05-19,14:05:00,4.3170,4.3180,4.3170,4.3180,2
2010-05-19,14:10:00,4.3180,4.3180,4.3180,4.3180,1
2010-05-19,14:15:00,4.3180,4.3200,4.3180,4.3200,4
2010-05-19,14:20:00,4.3200,4.3200,4.3200,4.3200,1
2010-05-19,14:25:00,4.3200,4.3230,4.3200,4.3230,12
2010-05-19,14:30:00,4.3220,4.3220,4.3220,4.3220,2
2010-05-19,14:40:00,4.3200,4.3350,4.3200,4.3260,56
2010-05-19,14:45:00,4.3270,4.3360,4.3260,4.3360,22
2010-05-19,14:50:00,4.3370,4.3400,4.3310,4.3320,46
2010-05-19,14:55:00,4.3300,4.3350,4.3300,4.3350,14
2010-05-19,15:00:00,4.3350,4.3370,4.3300,4.3330,27
2010-05-19,15:05:00,4.3340,4.3340,4.3250,4.3300,36
2010-05-19,15:10:00,4.3240,4.3300,4.3240,4.3270,12
2010-05-19,15:15:00,4.3250,4.3360,4.3250,4.3270,49
2010-05-19,15:20:00,4.3250,4.3300,4.3220,4.3270,18
2010-05-19,15:25:00,4.3240,4.3320,4.3240,4.3300,37
2010-05-19,15:30:00,4.3310,4.3330,4.3260,4.3260,21
2010-05-19,15:35:00,4.3260,4.3280,4.3250,4.3270,29
2010-05-19,15:40:00,4.3280,4.3370,4.3270,4.3370,19
2010-05-19,15:45:00,4.3350,4.3360,4.3310,4.3360,26
2010-05-19,15:50:00,4.3350,4.3350,4.3320,4.3320,13
2010-05-19,15:55:00,4.3310,4.3310,4.3310,4.3310,1
2010-05-19,16:00:00,4.3280,4.3310,4.3220,4.3230,31
2010-05-19,16:05:00,4.3240,4.3280,4.3200,4.3200,44
2010-05-19,16:10:00,4.3190,4.3240,4.3190,4.3200,47
2010-05-19,16:15:00,4.3220,4.3260,4.3210,4.3260,32
2010-05-19,16:20:00,4.3240,4.3270,4.3220,4.3270,34
2010-05-19,16:25:00,4.3250,4.3270,4.3240,4.3240,10
2010-05-19,16:30:00,4.3250,4.3270,4.3220,4.3230,34
2010-05-19,16:35:00,4.3260,4.3260,4.3180,4.3200,24
2010-05-19,16:40:00,4.3200,4.3320,4.3200,4.3270,23
2010-05-19,16:45:00,4.3260,4.3260,4.3260,4.3260,4
2010-05-19,16:50:00,4.3250,4.3370,4.3240,4.3370,63
2010-05-19,16:55:00,4.3370,4.3370,4.3310,4.3370,27
2010-05-19,17:00:00,4.3320,4.3370,4.3280,4.3280,10
2010-05-19,17:05:00,4.3280,4.3300,4.3280,4.3300,2
2010-05-19,17:10:00,4.3280,4.3280,4.3270,4.3270,5
2010-05-19,17:15:00,4.3270,4.3270,4.3240,4.3240,18
2010-05-19,17:20:00,4.3240,4.3240,4.3240,4.3240,2
2010-05-19,17:25:00,4.3240,4.3250,4.3140,4.3220,46
2010-05-19,17:30:00,4.3190,4.3190,4.3160,4.3160,3
2010-05-19,17:35:00,4.3200,4.3220,4.3200,4.3220,2
2010-05-19,17:40:00,4.3240,4.3240,4.3240,4.3240,1
2010-05-19,17:45:00,4.3250,4.3250,4.3250,4.3250,2
2010-05-19,17:50:00,4.3300,4.3340,4.3300,4.3340,7
2010-05-19,17:55:00,4.3320,4.3320,4.3320,4.3320,3
2010-05-19,18:00:00,4.3360,4.3380,4.3360,4.3380,6
2010-05-19,18:05:00,4.3380,4.3390,4.3380,4.3390,12
2010-05-19,18:10:00,4.3390,4.3410,4.3380,4.3380,8
2010-05-19,18:15:00,4.3360,4.3380,4.3360,4.3380,4
2010-05-19,18:20:00,4.3400,4.3410,4.3370,4.3380,36
2010-05-19,18:25:00,4.3380,4.3390,4.3300,4.3360,32
2010-05-19,18:30:00,4.3360,4.3380,4.3310,4.3360,22
2010-05-19,18:35:00,4.3330,4.3330,4.3320,4.3320,2
2010-05-19,18:40:00,4.3320,4.3370,4.3260,4.3260,38
2010-05-19,18:45:00,4.3290,4.3330,4.3200,4.3270,48
2010-05-19,18:50:00,4.3340,4.3360,4.3270,4.3310,67
2010-05-19,18:55:00,4.3310,4.3380,4.3310,4.3380,26
2010-05-19,19:00:00,4.3380,4.3380,4.3360,4.3370,32
2010-05-19,19:05:00,4.3350,4.3380,4.3340,4.3380,44
2010-05-19,19:10:00,4.3380,4.3380,4.3340,4.3370,46
2010-05-19,19:15:00,4.3370,4.3380,4.3330,4.3350,77
2010-05-19,19:20:00,4.3350,4.3370,4.3310,4.3370,32
2010-05-19,19:25:00,4.3340,4.3380,4.3300,4.3370,70
2010-05-19,19:30:00,4.3350,4.3350,4.3090,4.3130,123
2010-05-19,19:35:00,4.3120,4.3250,4.3100,4.3100,88
2010-05-19,19:40:00,4.3180,4.3180,4.2920,4.2970,194
2010-05-19,19:45:00,4.2960,4.2990,4.2920,4.2990,37
2010-05-19,19:50:00,4.3000,4.3000,4.2880,4.2980,216
2010-05-19,19:55:00,4.2940,4.2990,4.2910,4.2910,96
2010-05-19,20:00:00,4.2930,4.3110,4.2910,4.3010,159
2010-05-19,20:05:00,4.3020,4.3120,4.2860,4.2930,175
2010-05-19,20:10:00,4.2910,4.3120,4.2900,4.3080,382
2010-05-19,20:15:00,4.3080,4.3160,4.2990,4.3110,139
2010-05-19,20:20:00,4.3130,4.3250,4.3130,4.3210,300
2010-05-19,20:25:00,4.3220,4.3220,4.2750,4.2890,1181
2010-05-19,20:30:00,4.2850,4.3030,4.2850,4.2940,391
2010-05-19,20:35:00,4.2950,4.3110,4.2930,4.2980,434
2010-05-19,20:40:00,4.2990,4.3180,4.2950,4.3160,316
2010-05-19,20:45:00,4.3180,4.3180,4.2970,4.3040,551
2010-05-19,20:50:00,4.3020,4.3070,4.2970,4.3010,261
2010-05-19,20:55:00,4.3010,4.3010,4.2780,4.2860,1008
2010-05-19,21:00:00,4.2880,4.3180,4.2850,4.3150,1567
2010-05-19,21:05:00,4.3130,4.3150,4.2760,4.2830,1088
2010-05-19,21:10:00,4.2840,4.2930,4.2750,4.2840,1272
2010-05-19,21:15:00,4.2840,4.2950,4.2800,4.2850,849
2010-05-19,21:20:00,4.2850,4.2850,4.2690,4.2760,1044
2010-05-19,21:25:00,4.2760,4.2800,4.2640,4.2690,869
2010-05-19,21:30:00,4.2690,4.2810,4.2680,4.2800,913
2010-05-19,21:35:00,4.2800,4.2980,4.2780,4.2920,748
2010-05-19,21:40:00,4.2910,4.2920,4.2750,4.2850,837
2010-05-19,21:45:00,4.2850,4.2880,4.2830,4.2830,174
2010-05-19,21:50:00,4.2830,4.2850,4.2700,4.2750,446
2010-05-19,21:55:00,4.2750,4.2790,4.2730,4.2750,377
2010-05-19,22:00:00,4.2760,4.2770,4.2630,4.2690,969
2010-05-19,22:05:00,4.2690,4.2690,4.2580,4.2620,912
2010-05-19,22:10:00,4.2620,4.2660,4.2600,4.2630,483
2010-05-19,22:15:00,4.2630,4.2630,4.2550,4.2580,745
2010-05-19,22:20:00,4.2600,4.2600,4.2520,4.2580,310
2010-05-19,22:25:00,4.2570,4.2620,4.2560,4.2610,552
2010-05-19,22:30:00,4.2610,4.2620,4.2520,4.2570,438
2010-05-19,22:35:00,4.2580,4.2640,4.2520,4.2630,656
2010-05-19,22:40:00,4.2620,4.2640,4.2510,4.2520,300
2010-05-19,22:45:00,4.2520,4.2530,4.2410,4.2430,1203
2010-05-19,22:50:00,4.2420,4.2490,4.2410,4.2490,770
2010-05-19,22:55:00,4.2500,4.2500,4.2420,4.2420,477
2010-05-19,23:00:00,4.2420,4.2420,4.2310,4.2360,1012
2010-05-19,23:05:00,4.2360,4.2380,4.2210,4.2250,1578
2010-05-19,23:10:00,4.2250,4.2270,4.2140,4.2150,2342
2010-05-19,23:15:00,4.2150,4.2300,4.2130,4.2270,886
2010-05-19,23:20:00,4.2250,4.2260,4.1760,4.1870,3489
2010-05-19,23:25:00,4.1880,4.1960,4.1850,4.1880,1340
2010-05-19,23:30:00,4.1870,4.1990,4.1810,4.1910,2191
2010-05-19,23:35:00,4.1900,4.1950,4.1810,4.1810,1141
2010-05-19,23:40:00,4.1810,4.1850,4.1620,4.1750,2092
2010-05-19,23:45:00,4.1760,4.1800,4.1560,4.1620,1774
2010-05-19,23:50:00,4.1610,4.1630,4.1420,4.1600,1641
2010-05-19,23:55:00,4.1610,4.1630,4.1510,4.1580,1112
2010-05-20,00:00:00,4.1560,4.1590,4.1530,4.1580,1066
2010-05-20,00:05:00,4.1590,4.1590,4.1460,4.1480,1052
2010-05-20,00:10:00,4.1480,4.1520,4.1310,4.1420,1624
2010-05-20,00:15:00,4.1420,4.1530,4.1360,4.1530,1014
2010-05-20,00:20:00,4.1530,4.1710,4.1480,4.1680,1079
2010-05-20,00:25:00,4.1680,4.1710,4.1570,4.1590,502
2010-05-20,00:30:00,4.1570,4.1570,4.1400,4.1420,810
2010-05-20,00:35:00,4.1420,4.1540,4.1420,4.1460,763
2010-05-20,00:40:00,4.1450,4.1580,4.1440,4.1560,602
2010-05-20,00:45:00,4.1570,4.1570,4.1460,4.1480,387
2010-05-20,00:50:00,4.1490,4.1510,4.1460,4.1510,438
2010-05-20,00:55:00,4.1520,4.1650,4.1500,4.1600,409
2010-05-20,01:00:00,4.1610,4.1620,4.1420,4.1460,885
2010-05-20,01:05:00,4.1460,4.1620,4.1450,4.1580,425
2010-05-20,01:10:00,4.1580,4.1590,4.1500,4.1570,507
2010-05-20,01:15:00,4.1570,4.1670,4.1530,4.1640,297
2010-05-20,01:20:00,4.1650,4.1760,4.1600,4.1690,531
2010-05-20,01:25:00,4.1670,4.1690,4.1580,4.1640,438
2010-05-20,01:30:00,4.1640,4.1690,4.1580,4.1610,270
2010-05-20,01:35:00,4.1600,4.1670,4.1580,4.1630,342
2010-05-20,01:40:00,4.1620,4.1660,4.1570,4.1600,516
2010-05-20,01:45:00,4.1620,4.1650,4.1540,4.1570,516
2010-05-20,01:50:00,4.1580,4.1620,4.1560,4.1590,315
2010-05-20,01:55:00,4.1600,4.1720,4.1580,4.1660,839
2010-05-20,02:00:00,4.1670,4.1730,4.1580,4.1620,546
2010-05-20,02:05:00,4.1630,4.1780,4.1600,4.1740,1246
2010-05-20,02:10:00,4.1750,4.1750,4.1660,4.1730,571
2010-05-20,02:15:00,4.1720,4.1750,4.1690,4.1730,440
2010-05-20,02:20:00,4.1740,4.1800,4.1720,4.1760,1065
2010-05-20,02:25:00,4.1760,4.1820,4.1460,4.1520,4690
2010-05-20,02:30:00,4.1520,4.1570,4.1490,4.1550,971
2010-05-20,02:35:00,4.1550,4.1580,4.1480,4.1490,224
2010-05-20,02:40:00,4.1480,4.1540,4.1450,4.1500,271
2010-05-20,02:45:00,4.1500,4.1520,4.1410,4.1420,306
2010-05-20,02:50:00,4.1420,4.1540,4.1410,4.1530,320
2010-05-20,02:55:00,4.1540,4.1560,4.1500,4.1550,51
2010-05-20,03:00:00,4.1540,4.1550,4.1490,4.1510,79
2010-05-20,03:05:00,4.1510,4.1520,4.1410,4.1420,317
2010-05-20,03:10:00,4.1410,4.1520,4.1410,4.1480,339
2010-05-20,03:15:00,4.1480,4.1520,4.1480,4.1480,108
2010-05-20,03:20:00,4.1500,4.1510,4.1480,4.1500,8
2010-05-20,03:25:00,4.1500,4.1500,4.1480,4.1490,79
2010-05-20,03:30:00,4.1480,4.1530,4.1480,4.1530,110
2010-05-20,03:35:00,4.1540,4.1620,4.1530,4.1620,123
2010-05-20,03:40:00,4.1630,4.1630,4.1580,4.1610,121
2010-05-20,03:45:00,4.1610,4.1610,4.1590,4.1610,21
2010-05-20,03:50:00,4.1600,4.1620,4.1600,4.1610,28
2010-05-20,03:55:00,4.1610,4.1620,4.1580,4.1610,116
2010-05-20,04:00:00,4.1600,4.1610,4.1580,4.1590,161
2010-05-20,04:05:00,4.1610,4.1630,4.1610,4.1620,73
2010-05-20,04:10:00,4.1610,4.1640,4.1610,4.1640,32
2010-05-20,04:15:00,4.1650,4.1650,4.1530,4.1540,46
2010-05-20,04:20:00,4.1550,4.1560,4.1500,4.1560,12
2010-05-20,04:25:00,4.1570,4.1600,4.1570,4.1600,17
2010-05-20,04:30:00,4.1580,4.1620,4.1580,4.1620,26
2010-05-20,04:35:00,4.1650,4.1670,4.1630,4.1670,11
2010-05-20,04:40:00,4.1660,4.1680,4.1620,4.1670,56
2010-05-20,04:45:00,4.1670,4.1730,4.1670,4.1720,90
2010-05-20,04:50:00,4.1720,4.1750,4.1720,4.1720,69
2010-05-20,04:55:00,4.1720,4.1720,4.1690,4.1710,48
2010-05-20,05:00:00,4.1730,4.1740,4.1730,4.1740,4
2010-05-20,05:05:00,4.1730,4.1730,4.1710,4.1730,9
2010-05-20,05:10:00,4.1700,4.1720,4.1660,4.1700,7
2010-05-20,06:00:00,4.1620,4.1660,4.1620,4.1630,3
2010-05-20,06:10:00,4.1590,4.1630,4.1590,4.1630,6
2010-05-20,06:20:00,4.1640,4.1640,4.1640,4.1640,2
2010-05-20,06:45:00,4.1740,4.1800,4.1740,4.1800,4
2010-05-20,06:50:00,4.1790,4.1790,4.1790,4.1790,2
2010-05-20,06:55:00,4.1790,4.1790,4.1770,4.1770,2
2010-05-20,07:00:00,4.1800,4.1810,4.1800,4.1810,2
2010-05-20,07:40:00,4.1740,4.1740,4.1690,4.1690,3
2010-05-20,07:45:00,4.1710,4.1710,4.1650,4.1650,7
2010-05-20,07:50:00,4.1630,4.1630,4.1590,4.1590,4
2010-05-20,08:00:00,4.1630,4.1630,4.1630,4.1630,1
2010-05-20,08:05:00,4.1720,4.1730,4.1720,4.1730,3
2010-05-20,08:30:00,4.1630,4.1630,4.1630,4.1630,1
2010-05-20,08:50:00,4.1660,4.1660,4.1660,4.1660,1
2010-05-20,09:00:00,4.1630,4.1630,4.1630,4.1630,1
2010-05-20,09:10:00,4.1580,4.1580,4.1580,4.1580,1
2010-05-20,09:20:00,4.1540,4.1540,4.1540,4.1540,2
2010-05-20,09:40:00,4.1540,4.1540,4.1540,4.1540,1
2010-05-20,10:25:00,4.1530,4.1530,4.1530,4.1530,1
2010-05-20,10:30:00,4.1530,4.1540,4.1530,4.1540,39
2010-05-20,10:35:00,4.1530,4.1530,4.1530,4.1530,2
2010-05-20,10:45:00,4.1520,4.1520,4.1520,4.1520,1
2010-05-20,10:50:00,4.1530,4.1530,4.1530,4.1530,1
2010-05-20,11:10:00,4.1530,4.1530,4.1530,4.1530,1
2010-05-20,11:15:00,4.1520,4.1530,4.1520,4.1530,17
2010-05-20,11:30:00,4.1530,4.1530,4.1530,4.1530,2
2010-05-20,11:50:00,4.1530,4.1530,4.1530,4.1530,1
2010-05-20,12:15:00,4.1530,4.1530,4.1530,4.1530,1
2010-05-20,12:20:00,4.1510,4.1510,4.1510,4.1510,1
2010-05-20,12:25:00,4.1510,4.1510,4.1440,4.1460,23
2010-05-20,12:30:00,4.1500,4.1510,4.1350,4.1370,47
2010-05-20,12:35:00,4.1420,4.1440,4.1400,4.1440,12
2010-05-20,12:40:00,4.1410,4.1440,4.1390,4.1440,18
2010-05-20,12:45:00,4.1450,4.1460,4.1440,4.1460,16
2010-05-20,12:50:00,4.1480,4.1510,4.1480,4.1510,31
2010-05-20,12:55:00,4.1490,4.1560,4.1490,4.1550,55
2010-05-20,13:00:00,4.1550,4.1560,4.1550,4.1550,32
2010-05-20,13:05:00,4.1560,4.1580,4.1560,4.1580,33
2010-05-20,13:10:00,4.1590,4.1600,4.1580,4.1600,6
2010-05-20,13:15:00,4.1620,4.1620,4.1600,4.1600,4
2010-05-20,13:20:00,4.1590,4.1600,4.1580,4.1580,5
2010-05-20,13:25:00,4.1600,4.1610,4.1590,4.1600,6
2010-05-20,13:30:00,4.1610,4.1730,4.1600,4.1700,55
2010-05-20,13:35:00,4.1670,4.1780,4.1640,4.1720,46
2010-05-20,13:40:00,4.1670,4.1670,4.1660,4.1670,4
2010-05-20,13:45:00,4.1700,4.1710,4.1700,4.1710,2
2010-05-20,13:55:00,4.1710,4.1760,4.1700,4.1700,5
2010-05-20,14:00:00,4.1700,4.1750,4.1690,4.1750,12
2010-05-20,14:05:00,4.1740,4.1780,4.1740,4.1780,12
2010-05-20,14:10:00,4.1770,4.1790,4.1750,4.1750,13
2010-05-20,14:15:00,4.1750,4.1820,4.1750,4.1820,36
2010-05-20,14:20:00,4.1770,4.1820,4.1770,4.1790,6
2010-05-20,14:25:00,4.1780,4.1780,4.1750,4.1750,5
2010-05-20,14:30:00,4.1750,4.1870,4.1750,4.1870,17
2010-05-20,14:35:00,4.1820,4.1860,4.1790,4.1850,23
2010-05-20,14:40:00,4.1830,4.1900,4.1830,4.1860,33
2010-05-20,14:45:00,4.1870,4.1870,4.1860,4.1860,3
2010-05-20,14:50:00,4.1830,4.1860,4.1830,4.1830,3
2010-05-20,14:55:00,4.1840,4.1840,4.1810,4.1810,6
2010-05-20,15:00:00,4.1810,4.1850,4.1810,4.1850,12
2010-05-20,15:05:00,4.1860,4.1920,4.1860,4.1920,22
2010-05-20,15:10:00,4.1910,4.1920,4.1900,4.1900,22
2010-05-20,15:15:00,4.1890,4.1890,4.1860,4.1870,31
2010-05-20,15:20:00,4.1870,4.1910,4.1870,4.1890,13
2010-05-20,15:25:00,4.1880,4.1900,4.1870,4.1900,18
2010-05-20,15:30:00,4.1900,4.2000,4.1870,4.1910,124
2010-05-20,15:35:00,4.1910,4.1950,4.1880,4.1950,82
2010-05-20,15:40:00,4.1920,4.1970,4.1920,4.1950,30
2010-05-20,15:45:00,4.1980,4.1980,4.1940,4.1940,24
2010-05-20,15:50:00,4.1930,4.1970,4.1930,4.1970,18
2010-05-20,15:55:00,4.1960,4.1990,4.1960,4.1970,21
2010-05-20,16:00:00,4.1970,4.1990,4.1950,4.1970,29
2010-05-20,16:05:00,4.1960,4.1960,4.1960,4.1960,1
2010-05-20,16:10:00,4.1970,4.1990,4.1930,4.1930,37
2010-05-20,16:15:00,4.1920,4.1950,4.1920,4.1940,27
2010-05-20,16:20:00,4.1940,4.1950,4.1910,4.1910,48
2010-05-20,16:25:00,4.1910,4.1940,4.1910,4.1940,24
2010-05-20,16:30:00,4.1930,4.1930,4.1890,4.1920,15
2010-05-20,16:35:00,4.1910,4.1920,4.1890,4.1910,8
2010-05-20,16:40:00,4.1930,4.1930,4.1930,4.1930,1
2010-05-20,16:45:00,4.1930,4.1930,4.1920,4.1920,2
2010-05-20,16:50:00,4.1930,4.1940,4.1910,4.1930,8
2010-05-20,16:55:00,4.1900,4.1950,4.1900,4.1950,21
2010-05-20,17:00:00,4.1950,4.1960,4.1880,4.1880,71
2010-05-20,17:05:00,4.1890,4.1890,4.1890,4.1890,1
2010-05-20,17:10:00,4.1920,4.1950,4.1920,4.1950,6
2010-05-20,17:15:00,4.1940,4.1940,4.1880,4.1890,9
2010-05-20,17:20:00,4.1930,4.1930,4.1910,4.1910,3
2010-05-20,17:30:00,4.1940,4.1940,4.1940,4.1940,1
2010-05-20,17:35:00,4.1940,4.1940,4.1940,4.1940,2
2010-05-20,17:40:00,4.1950,4.1950,4.1950,4.1950,1
2010-05-20,17:50:00,4.1910,4.1910,4.1870,4.1870,3
2010-05-20,18:00:00,4.1910,4.1920,4.1910,4.1920,2
2010-05-20,18:05:00,4.1870,4.1920,4.1870,4.1920,4
2010-05-20,18:15:00,4.1880,4.1890,4.1870,4.1870,18
2010-05-20,18:20:00,4.1870,4.1880,4.1850,4.1880,6
2010-05-20,18:25:00,4.1860,4.1870,4.1860,4.1860,5
2010-05-20,18:30:00,4.1870,4.1890,4.1840,4.1850,10
2010-05-20,18:35:00,4.1850,4.1850,4.1810,4.1840,35
2010-05-20,18:40:00,4.1830,4.1850,4.1750,4.1760,68
2010-05-20,18:45:00,4.1770,4.1790,4.1750,4.1760,15
2010-05-20,18:50:00,4.1760,4.1780,4.1750,4.1750,6
2010-05-20,18:55:00,4.1790,4.1830,4.1790,4.1830,17
2010-05-20,19:00:00,4.1820,4.1850,4.1820,4.1850,3
2010-05-20,19:05:00,4.1820,4.1820,4.1770,4.1770,12
2010-05-20,19:10:00,4.1780,4.1800,4.1760,4.1790,43
2010-05-20,19:15:00,4.1800,4.1800,4.1800,4.1800,5
2010-05-20,19:20:00,4.1750,4.1750,4.1600,4.1670,40
2010-05-20,19:25:00,4.1650,4.1650,4.1480,4.1480,95
2010-05-20,19:30:00,4.1480,4.1510,4.1410,4.1510,18
2010-05-20,19:35:00,4.1530,4.1540,4.1440,4.1500,67
2010-05-20,19:40:00,4.1500,4.1550,4.1390,4.1400,80
2010-05-20,19:45:00,4.1410,4.1410,4.1270,4.1360,123
2010-05-20,19:50:00,4.1370,4.1370,4.1160,4.1230,204
2010-05-20,19:55:00,4.1220,4.1260,4.1130,4.1200,279
2010-05-20,20:00:00,4.1190,4.1310,4.1180,4.1180,89
2010-05-20,20:05:00,4.1200,4.1460,4.1170,4.1320,165
2010-05-20,20:10:00,4.1320,4.1540,4.1290,4.1400,416
2010-05-20,20:15:00,4.1400,4.1450,4.1360,4.1410,139
2010-05-20,20:20:00,4.1420,4.1440,4.1360,4.1440,57
2010-05-20,20:25:00,4.1420,4.1550,4.1390,4.1470,201
2010-05-20,20:30:00,4.1470,4.1490,4.1300,4.1310,112
2010-05-20,20:35:00,4.1330,4.1380,4.1270,4.1340,268
2010-05-20,20:40:00,4.1320,4.1490,4.1310,4.1390,202
2010-05-20,20:45:00,4.1370,4.1440,4.1290,4.1380,279
2010-05-20,20:50:00,4.1370,4.1370,4.1290,4.1370,390
2010-05-20,20:55:00,4.1370,4.1370,4.1300,4.1320,392
2010-05-20,21:00:00,4.1330,4.1350,4.1110,4.1130,2026
2010-05-20,21:05:00,4.1130,4.1200,4.0930,4.0990,2006
2010-05-20,21:10:00,4.0990,4.1010,4.0860,4.0940,2076
2010-05-20,21:15:00,4.0950,4.1040,4.0910,4.0960,1757
2010-05-20,21:20:00,4.0970,4.0970,4.0900,4.0930,846
2010-05-20,21:25:00,4.0940,4.1000,4.0900,4.0940,386
2010-05-20,21:30:00,4.0950,4.1130,4.0930,4.1030,1502
2010-05-20,21:35:00,4.1040,4.1140,4.0980,4.1050,538
2010-05-20,21:40:00,4.1050,4.1110,4.0940,4.0950,853
2010-05-20,21:45:00,4.0960,4.0980,4.0900,4.0910,625
2010-05-20,21:50:00,4.0920,4.0940,4.0850,4.0880,558
2010-05-20,21:55:00,4.0880,4.0900,4.0730,4.0790,1470
2010-05-20,22:00:00,4.0790,4.0870,4.0770,4.0800,510
2010-05-20,22:05:00,4.0810,4.0890,4.0800,4.0850,649
2010-05-20,22:10:00,4.0850,4.0850,4.0740,4.0740,948
2010-05-20,22:15:00,4.0750,4.0800,4.0730,4.0770,844
2010-05-20,22:20:00,4.0750,4.0790,4.0730,4.0730,794
2010-05-20,22:25:00,4.0730,4.1170,4.0510,4.0720,1911
2010-05-20,22:30:00,4.0930,4.1540,4.0650,4.1260,4822
2010-05-20,22:35:00,4.1240,4.1300,4.0530,4.0570,2921
2010-05-20,22:40:00,4.0570,4.1110,4.0560,4.0920,1996
2010-05-20,22:45:00,4.0940,4.0940,4.0690,4.0710,1504
2010-05-20,22:50:00,4.0710,4.1140,4.0680,4.1080,1766
2010-05-20,22:55:00,4.1070,4.1170,4.0960,4.1120,1357
2010-05-20,23:00:00,4.1110,4.1390,4.1100,4.1360,1502
2010-05-20,23:05:00,4.1370,4.1370,4.1170,4.1260,806
2010-05-20,23:10:00,4.1240,4.1400,4.1170,4.1380,944
2010-05-20,23:15:00,4.1370,4.1400,4.1230,4.1230,736
2010-05-20,23:20:00,4.1220,4.1310,4.1170,4.1190,594
2010-05-20,23:25:00,4.1200,4.1400,4.1190,4.1360,471
2010-05-20,23:30:00,4.1360,4.1990,4.1350,4.1920,2756
2010-05-20,23:35:00,4.1930,4.1950,4.1740,4.1860,1587
2010-05-20,23:40:00,4.1870,4.1880,4.1740,4.1830,1082
2010-05-20,23:45:00,4.1830,4.2070,4.1820,4.1850,1845
2010-05-20,23:50:00,4.1850,4.1890,4.1690,4.1730,781
2010-05-20,23:55:00,4.1740,4.1760,4.1670,4.1690,538
2010-05-21,00:00:00,4.1690,4.1880,4.1670,4.1710,601
2010-05-21,00:05:00,4.1710,4.1810,4.1590,4.1670,915
2010-05-21,00:10:00,4.1680,4.1810,4.1660,4.1690,234
2010-05-21,00:15:00,4.1680,4.1740,4.1610,4.1630,227
2010-05-21,00:20:00,4.1620,4.1640,4.1440,4.1460,744
2010-05-21,00:25:00,4.1460,4.1620,4.1430,4.1510,618
2010-05-21,00:30:00,4.1510,4.1510,4.1190,4.1190,801
2010-05-21,00:35:00,4.1180,4.1210,4.1060,4.1190,706
2010-05-21,00:40:00,4.1180,4.1310,4.1160,4.1160,320
2010-05-21,00:45:00,4.1150,4.1330,4.1110,4.1160,365
2010-05-21,00:50:00,4.1170,4.1170,4.0750,4.0830,2258
2010-05-21,00:55:00,4.0820,4.1020,4.0790,4.0890,854
2010-05-21,01:00:00,4.0890,4.0920,4.0790,4.0840,367
2010-05-21,01:05:00,4.0840,4.1090,4.0840,4.1060,742
2010-05-21,01:10:00,4.1060,4.1170,4.1010,4.1080,863
2010-05-21,01:15:00,4.1090,4.1150,4.0980,4.1020,494
2010-05-21,01:20:00,4.1030,4.1030,4.0940,4.1000,255
2010-05-21,01:25:00,4.1000,4.1120,4.0950,4.1080,793
2010-05-21,01:30:00,4.1090,4.1140,4.1000,4.1070,452
2010-05-21,01:35:00,4.1070,4.1070,4.0930,4.0950,424
2010-05-21,01:40:00,4.0950,4.1010,4.0870,4.0920,545
2010-05-21,01:45:00,4.0920,4.1040,4.0900,4.0970,666
2010-05-21,01:50:00,4.0970,4.0990,4.0840,4.0930,507
2010-05-21,01:55:00,4.0930,4.1050,4.0880,4.0930,491
2010-05-21,02:00:00,4.0930,4.0970,4.0890,4.0910,291
2010-05-21,02:05:00,4.0900,4.0920,4.0790,4.0810,805
2010-05-21,02:10:00,4.0810,4.0870,4.0740,4.0820,872
2010-05-21,02:15:00,4.0820,4.1030,4.0800,4.1000,1133
2010-05-21,02:20:00,4.1000,4.1090,4.0920,4.1080,916
2010-05-21,02:25:00,4.1080,4.1140,4.0990,4.1120,1330
2010-05-21,02:30:00,4.1130,4.1180,4.1060,4.1170,784
2010-05-21,02:35:00,4.1170,4.1230,4.1150,4.1200,323
2010-05-21,02:40:00,4.1190,4.1270,4.1180,4.1220,174
2010-05-21,02:45:00,4.1200,4.1320,4.1200,4.1260,269
2010-05-21,02:50:00,4.1250,4.1310,4.1250,4.1290,93
2010-05-21,02:55:00,4.1290,4.1330,4.1250,4.1270,178
2010-05-21,03:00:00,4.1260,4.1420,4.1250,4.1420,563
2010-05-21,03:05:00,4.1410,4.1410,4.1300,4.1340,188
2010-05-21,03:10:00,4.1330,4.1370,4.1290,4.1360,126
2010-05-21,03:15:00,4.1350,4.1400,4.1350,4.1390,47
2010-05-21,03:20:00,4.1390,4.1400,4.1320,4.1380,67
2010-05-21,03:25:00,4.1360,4.1400,4.1350,4.1380,25
2010-05-21,03:30:00,4.1360,4.1360,4.1360,4.1360,3
2010-05-21,03:35:00,4.1380,4.1380,4.1320,4.1320,24
2010-05-21,03:40:00,4.1330,4.1330,4.1230,4.1240,110
2010-05-21,03:45:00,4.1250,4.1360,4.1230,4.1340,223
2010-05-21,03:50:00,4.1320,4.1320,4.1160,4.1220,349
2010-05-21,03:55:00,4.1190,4.1300,4.1190,4.1260,166
2010-05-21,04:00:00,4.1260,4.1260,4.1220,4.1230,43
2010-05-21,04:05:00,4.1250,4.1300,4.1250,4.1300,115
2010-05-21,04:10:00,4.1330,4.1330,4.1260,4.1270,88
2010-05-21,04:15:00,4.1270,4.1280,4.1270,4.1280,50
2010-05-21,04:20:00,4.1260,4.1280,4.1210,4.1210,25
2010-05-21,04:25:00,4.1220,4.1220,4.1180,4.1180,6
2010-05-21,04:30:00,4.1180,4.1230,4.1180,4.1230,62
2010-05-21,04:35:00,4.1220,4.1240,4.1210,4.1240,5
2010-05-21,04:40:00,4.1200,4.1200,4.1200,4.1200,1
2010-05-21,04:45:00,4.1180,4.1190,4.1150,4.1150,25
2010-05-21,04:50:00,4.1150,4.1190,4.1150,4.1150,8
2010-05-21,04:55:00,4.1150,4.1160,4.1110,4.1130,8
2010-05-21,05:00:00,4.1120,4.1120,4.0980,4.1030,86
2010-05-21,05:05:00,4.1060,4.1140,4.1030,4.1130,7
2010-05-21,05:10:00,4.1090,4.1220,4.1040,4.1220,10
2010-05-21,06:00:00,4.1170,4.1190,4.1120,4.1120,24
2010-05-21,06:10:00,4.1120,4.1120,4.1120,4.1120,2
2010-05-21,06:15:00,4.1150,4.1150,4.1040,4.1040,5
2010-05-21,06:30:00,4.1050,4.1050,4.1050,4.1050,1
2010-05-21,06:50:00,4.1010,4.1010,4.0990,4.1000,18
2010-05-21,07:05:00,4.0960,4.0960,4.0960,4.0960,1
2010-05-21,07:10:00,4.0950,4.0950,4.0950,4.0950,1
2010-05-21,07:30:00,4.0940,4.0950,4.0940,4.0950,2
2010-05-21,07:35:00,4.0960,4.0960,4.0960,4.0960,2
2010-05-21,07:45:00,4.0980,4.0980,4.0980,4.0980,1
2010-05-21,08:00:00,4.0980,4.0980,4.0980,4.0980,1
2010-05-21,08:05:00,4.0970,4.0970,4.0970,4.0970,1
2010-05-21,08:10:00,4.0990,4.0990,4.0990,4.0990,1
2010-05-21,08:30:00,4.0940,4.0940,4.0940,4.0940,1
2010-05-21,08:40:00,4.0960,4.0960,4.0960,4.0960,2
2010-05-21,08:45:00,4.0930,4.0930,4.0890,4.0890,6
2010-05-21,08:50:00,4.0900,4.0900,4.0900,4.0900,2
2010-05-21,08:55:00,4.0920,4.0950,4.0920,4.0950,2
2010-05-21,09:10:00,4.0950,4.0960,4.0950,4.0960,3
2010-05-21,09:30:00,4.0930,4.0930,4.0930,4.0930,1
2010-05-21,09:35:00,4.0930,4.0930,4.0930,4.0930,2
2010-05-21,09:40:00,4.0950,4.1000,4.0950,4.0990,6
2010-05-21,09:50:00,4.0920,4.0920,4.0920,4.0920,1
2010-05-21,10:00:00,4.0940,4.0940,4.0940,4.0940,1
2010-05-21,10:05:00,4.0960,4.0960,4.0900,4.0900,3
2010-05-21,10:10:00,4.0970,4.0970,4.0970,4.0970,1
2010-05-21,10:15:00,4.0970,4.0970,4.0970,4.0970,1
2010-05-21,10:20:00,4.0950,4.0950,4.0950,4.0950,1
2010-05-21,10:25:00,4.0950,4.1070,4.0950,4.1070,61
2010-05-21,10:40:00,4.1000,4.1000,4.1000,4.1000,1
2010-05-21,11:00:00,4.0990,4.0990,4.0990,4.0990,1
2010-05-21,11:05:00,4.1010,4.1010,4.1010,4.1010,1
2010-05-21,11:15:00,4.1020,4.1020,4.1020,4.1020,1
2010-05-21,11:20:00,4.1030,4.1030,4.1030,4.1030,2
2010-05-21,12:05:00,4.0990,4.0990,4.0990,4.0990,1
2010-05-21,12:30:00,4.1020,4.1070,4.1020,4.1070,6
2010-05-21,12:35:00,4.1070,4.1070,4.1070,4.1070,1
2010-05-21,12:40:00,4.1080,4.1170,4.1080,4.1110,32
2010-05-21,12:45:00,4.1110,4.1110,4.1110,4.1110,1
2010-05-21,12:50:00,4.1110,4.1110,4.1110,4.1110,1
2010-05-21,12:55:00,4.1120,4.1120,4.1100,4.1110,4
2010-05-21,13:05:00,4.1100,4.1100,4.1100,4.1100,3
2010-05-21,13:10:00,4.1100,4.1110,4.1100,4.1110,2
2010-05-21,13:20:00,4.1180,4.1180,4.1170,4.1170,3
2010-05-21,13:25:00,4.1170,4.1170,4.1170,4.1170,3
2010-05-21,13:30:00,4.1180,4.1190,4.1180,4.1180,10
2010-05-21,13:35:00,4.1190,4.1190,4.1110,4.1120,17
2010-05-21,13:40:00,4.1110,4.1130,4.1100,4.1130,8
2010-05-21,13:45:00,4.1180,4.1190,4.1110,4.1110,9
2010-05-21,13:50:00,4.1170,4.1200,4.1150,4.1200,6
2010-05-21,13:55:00,4.1200,4.1200,4.1110,4.1150,10
2010-05-21,14:00:00,4.1160,4.1160,4.1110,4.1110,3
2010-05-21,14:05:00,4.1060,4.1060,4.1040,4.1060,6
2010-05-21,14:15:00,4.1080,4.1080,4.1070,4.1070,2
2010-05-21,14:20:00,4.1070,4.1070,4.1020,4.1020,8
2010-05-21,14:25:00,4.1000,4.1000,4.1000,4.1000,2
2010-05-21,14:30:00,4.1040,4.1100,4.1040,4.1100,8
2010-05-21,14:35:00,4.1080,4.1100,4.1080,4.1090,5
2010-05-21,14:40:00,4.1090,4.1090,4.0970,4.1060,14
2010-05-21,14:45:00,4.1060,4.1070,4.1020,4.1060,18
2010-05-21,14:50:00,4.1020,4.1050,4.1010,4.1050,10
2010-05-21,14:55:00,4.1050,4.1050,4.1020,4.1050,8
2010-05-21,15:00:00,4.1080,4.1130,4.1040,4.1080,34
2010-05-21,15:05:00,4.1090,4.1160,4.1090,4.1150,17
2010-05-21,15:10:00,4.1150,4.1160,4.1150,4.1160,4
2010-05-21,15:15:00,4.1150,4.1150,4.1110,4.1120,29
2010-05-21,15:20:00,4.1090,4.1100,4.0940,4.0940,38
2010-05-21,15:25:00,4.0930,4.0960,4.0900,4.0910,45
2010-05-21,15:30:00,4.0920,4.0960,4.0920,4.0960,16
2010-05-21,15:35:00,4.0990,4.0990,4.0960,4.0990,26
2010-05-21,15:40:00,4.0990,4.0990,4.0920,4.0930,23
2010-05-21,15:45:00,4.0930,4.0940,4.0840,4.0880,78
2010-05-21,15:50:00,4.0920,4.0970,4.0920,4.0970,2
2010-05-21,15:55:00,4.0930,4.0950,4.0930,4.0950,4
2010-05-21,16:00:00,4.0980,4.1070,4.0980,4.1060,11
2010-05-21,16:05:00,4.1000,4.1020,4.1000,4.1020,4
2010-05-21,16:10:00,4.1040,4.1050,4.1020,4.1030,8
2010-05-21,16:15:00,4.0940,4.0940,4.0910,4.0910,6
2010-05-21,16:20:00,4.0880,4.0920,4.0880,4.0920,9
2010-05-21,16:25:00,4.0880,4.0910,4.0880,4.0890,3
2010-05-21,16:30:00,4.0890,4.0950,4.0880,4.0950,22
2010-05-21,16:35:00,4.0960,4.1010,4.0960,4.1010,17
2010-05-21,16:40:00,4.0990,4.1020,4.0990,4.1020,8
2010-05-21,16:45:00,4.1010,4.1010,4.0980,4.1000,11
2010-05-21,16:50:00,4.0960,4.0960,4.0960,4.0960,4
2010-05-21,16:55:00,4.0990,4.0990,4.0940,4.0950,11
2010-05-21,17:00:00,4.0980,4.1010,4.0910,4.1000,20
2010-05-21,17:05:00,4.1010,4.1040,4.0970,4.1000,19
2010-05-21,17:10:00,4.0970,4.0970,4.0930,4.0970,32
2010-05-21,17:15:00,4.1020,4.1040,4.1020,4.1030,7
2010-05-21,17:20:00,4.1030,4.1030,4.0980,4.0980,6
2010-05-21,17:25:00,4.1000,4.1000,4.0940,4.0990,19
2010-05-21,17:30:00,4.0990,4.1000,4.0990,4.1000,4
2010-05-21,17:35:00,4.1000,4.1000,4.0910,4.0960,9
2010-05-21,17:50:00,4.0930,4.0960,4.0930,4.0950,3
2010-05-21,17:55:00,4.0970,4.0980,4.0950,4.0950,16
2010-05-21,18:00:00,4.0950,4.0950,4.0950,4.0950,1
2010-05-21,18:05:00,4.1000,4.1000,4.1000,4.1000,1
2010-05-21,18:20:00,4.1020,4.1020,4.0920,4.0960,5
2010-05-21,18:30:00,4.0930,4.0960,4.0920,4.0920,44
2010-05-21,18:35:00,4.0960,4.0960,4.0930,4.0930,3
2010-05-21,18:45:00,4.0890,4.0960,4.0880,4.0910,6
2010-05-21,18:50:00,4.0950,4.0950,4.0950,4.0950,1
2010-05-21,18:55:00,4.0980,4.1060,4.0980,4.0990,14
2010-05-21,19:00:00,4.0970,4.0970,4.0970,4.0970,1
2010-05-21,19:05:00,4.0930,4.0940,4.0930,4.0940,8
2010-05-21,19:10:00,4.0930,4.0930,4.0910,4.0910,13
2010-05-21,19:15:00,4.0910,4.0940,4.0900,4.0940,7
2010-05-21,19:20:00,4.0930,4.0930,4.0930,4.0930,2
2010-05-21,19:30:00,4.0930,4.1100,4.0930,4.1050,31
2010-05-21,19:35:00,4.1020,4.1020,4.1020,4.1020,1
2010-05-21,19:40:00,4.1030,4.1030,4.1000,4.1000,15
2010-05-21,19:45:00,4.1010,4.1020,4.0940,4.1020,18
2010-05-21,19:50:00,4.1020,4.1020,4.0960,4.0960,32
2010-05-21,19:55:00,4.0950,4.1070,4.0950,4.1060,64
2010-05-21,20:00:00,4.1080,4.1250,4.1060,4.1140,214
2010-05-21,20:05:00,4.1110,4.1120,4.1000,4.1020,119
2010-05-21,20:10:00,4.1020,4.1230,4.1000,4.1210,251
2010-05-21,20:15:00,4.1210,4.1250,4.1120,4.1200,124
2010-05-21,20:20:00,4.1180,4.1180,4.1050,4.1110,125
2010-05-21,20:25:00,4.1100,4.1190,4.1100,4.1150,67
2010-05-21,20:30:00,4.1160,4.1300,4.1140,4.1270,173
2010-05-21,20:35:00,4.1270,4.1350,4.1260,4.1350,204
2010-05-21,20:40:00,4.1350,4.1550,4.1330,4.1340,763
2010-05-21,20:45:00,4.1340,4.1380,4.1260,4.1260,154
2010-05-21,20:50:00,4.1270,4.1300,4.1170,4.1280,293
2010-05-21,20:55:00,4.1270,4.1270,4.1040,4.1040,402
2010-05-21,21:00:00,4.1030,4.1070,4.0950,4.1000,697
2010-05-21,21:05:00,4.0980,4.0990,4.0870,4.0890,672
2010-05-21,21:10:00,4.0890,4.1060,4.0870,4.0970,779
2010-05-21,21:15:00,4.0970,4.1090,4.0930,4.1060,519
2010-05-21,21:20:00,4.1070,4.1080,4.1010,4.1040,275
2010-05-21,21:25:00,4.1030,4.1100,4.0980,4.1080,573
2010-05-21,21:30:00,4.1060,4.1080,4.0980,4.1040,565
2010-05-21,21:35:00,4.1040,4.1060,4.0950,4.1000,464
2010-05-21,21:40:00,4.1000,4.1030,4.0960,4.1020,431
2010-05-21,21:45:00,4.1020,4.1040,4.0920,4.0980,703
2010-05-21,21:50:00,4.0980,4.1190,4.0950,4.1140,1106
2010-05-21,21:55:00,4.1130,4.1390,4.1130,4.1240,764
2010-05-21,22:00:00,4.1230,4.1480,4.1200,4.1400,794
2010-05-21,22:05:00,4.1420,4.1750,4.1420,4.1590,1586
2010-05-21,22:10:00,4.1600,4.1610,4.1430,4.1520,630
2010-05-21,22:15:00,4.1530,4.1600,4.1520,4.1570,636
2010-05-21,22:20:00,4.1580,4.1620,4.1420,4.1510,920
2010-05-21,22:25:00,4.1510,4.1530,4.1410,4.1460,533
2010-05-21,22:30:00,4.1450,4.1530,4.1400,4.1530,435
2010-05-21,22:35:00,4.1520,4.1520,4.1300,4.1340,694
2010-05-21,22:40:00,4.1350,4.1360,4.1250,4.1350,542
2010-05-21,22:45:00,4.1350,4.1500,4.1330,4.1470,458
2010-05-21,22:50:00,4.1460,4.1470,4.1350,4.1360,256
2010-05-21,22:55:00,4.1360,4.1370,4.1300,4.1310,269
2010-05-21,23:00:00,4.1330,4.1460,4.1320,4.1430,374
2010-05-21,23:05:00,4.1420,4.1460,4.1260,4.1310,453
2010-05-21,23:10:00,4.1310,4.1320,4.1150,4.1240,632
2010-05-21,23:15:00,4.1250,4.1280,4.1220,4.1250,131
2010-05-21,23:20:00,4.1250,4.1290,4.1160,4.1290,332
2010-05-21,23:25:00,4.1280,4.1400,4.1270,4.1390,404
2010-05-21,23:30:00,4.1390,4.1430,4.1330,4.1380,294
2010-05-21,23:35:00,4.1380,4.1440,4.1370,4.1380,319
2010-05-21,23:40:00,4.1380,4.1390,4.1310,4.1380,343
2010-05-21,23:45:00,4.1370,4.1550,4.1370,4.1460,503
2010-05-21,23:50:00,4.1470,4.1570,4.1470,4.1500,378
2010-05-21,23:55:00,4.1500,4.1530,4.1390,4.1420,416
2010-05-22,00:00:00,4.1420,4.1470,4.1280,4.1340,646
2010-05-22,00:05:00,4.1340,4.1390,4.1230,4.1320,535
2010-05-22,00:10:00,4.1310,4.1360,4.1240,4.1310,330
2010-05-22,00:15:00,4.1300,4.1360,4.1230,4.1350,420
2010-05-22,00:20:00,4.1360,4.1420,4.1300,4.1420,299
2010-05-22,00:25:00,4.1410,4.1410,4.1220,4.1220,277
2010-05-22,00:30:00,4.1230,4.1250,4.1100,4.1140,717
2010-05-22,00:35:00,4.1130,4.1160,4.1100,4.1110,267
2010-05-22,00:40:00,4.1110,4.1200,4.1070,4.1090,315
2010-05-22,00:45:00,4.1090,4.1150,4.1030,4.1070,620
2010-05-22,00:50:00,4.1050,4.1150,4.1020,4.1100,384
2010-05-22,00:55:00,4.1090,4.1230,4.1090,4.1150,323
2010-05-22,01:00:00,4.1140,4.1180,4.0840,4.0840,1995
2010-05-22,01:05:00,4.0840,4.0890,4.0790,4.0820,870
2010-05-22,01:10:00,4.0830,4.0850,4.0640,4.0720,1210
2010-05-22,01:15:00,4.0710,4.0830,4.0710,4.0800,838
2010-05-22,01:20:00,4.0800,4.0830,4.0500,4.0540,1914
2010-05-22,01:25:00,4.0530,4.0550,4.0370,4.0430,1345
2010-05-22,01:30:00,4.0430,4.0460,4.0310,4.0460,1038
2010-05-22,01:35:00,4.0450,4.0470,4.0310,4.0350,778
2010-05-22,01:40:00,4.0350,4.0480,4.0260,4.0260,1190
2010-05-22,01:45:00,4.0280,4.0520,4.0280,4.0500,1033
2010-05-22,01:50:00,4.0510,4.0550,4.0320,4.0330,600
2010-05-22,01:55:00,4.0340,4.0410,4.0300,4.0380,652
2010-05-22,02:00:00,4.0380,4.0540,4.0360,4.0470,913
2010-05-22,02:05:00,4.0470,4.0510,4.0200,4.0300,1446
2010-05-22,02:10:00,4.0300,4.0350,4.0250,4.0310,895
2010-05-22,02:15:00,4.0310,4.0470,4.0300,4.0390,778
2010-05-22,02:20:00,4.0390,4.0440,4.0320,4.0360,991
2010-05-22,02:25:00,4.0360,4.0470,4.0300,4.0360,1175
2010-05-22,02:30:00,4.0360,4.0420,4.0350,4.0390,301
2010-05-22,02:35:00,4.0380,4.0500,4.0380,4.0450,222
2010-05-22,02:40:00,4.0450,4.0530,4.0450,4.0520,118
2010-05-22,02:45:00,4.0530,4.0530,4.0410,4.0410,129
2010-05-22,02:50:00,4.0410,4.0460,4.0410,4.0440,152
2010-05-22,02:55:00,4.0430,4.0430,4.0380,4.0400,73
2010-05-22,03:00:00,4.0410,4.0430,4.0370,4.0370,111
2010-05-22,03:05:00,4.0390,4.0420,4.0390,4.0410,91
2010-05-22,03:10:00,4.0410,4.0430,4.0370,4.0400,47
2010-05-22,03:15:00,4.0400,4.0420,4.0390,4.0420,46
2010-05-22,03:20:00,4.0440,4.0440,4.0430,4.0430,22
2010-05-22,03:25:00,4.0420,4.0460,4.0420,4.0460,25
2010-05-22,03:30:00,4.0440,4.0450,4.0420,4.0440,24
2010-05-22,03:35:00,4.0420,4.0420,4.0400,4.0400,34
2010-05-22,03:40:00,4.0400,4.0430,4.0400,4.0430,21
2010-05-22,03:45:00,4.0430,4.0450,4.0400,4.0440,95
2010-05-22,03:50:00,4.0440,4.0440,4.0420,4.0430,7
2010-05-22,03:55:00,4.0440,4.0500,4.0420,4.0470,138
2010-05-22,04:00:00,4.0480,4.0530,4.0480,4.0520,102
2010-05-22,04:05:00,4.0500,4.0520,4.0500,4.0510,26
2010-05-22,04:10:00,4.0490,4.0520,4.0490,4.0500,45
2010-05-22,04:15:00,4.0500,4.0530,4.0450,4.0450,33
2010-05-22,04:20:00,4.0480,4.0490,4.0480,4.0490,4
2010-05-22,04:25:00,4.0490,4.0490,4.0480,4.0490,5
2010-05-22,04:30:00,4.0470,4.0470,4.0470,4.0470,1
2010-05-22,04:35:00,4.0480,4.0620,4.0480,4.0620,22
2010-05-22,04:40:00,4.0590,4.0610,4.0530,4.0600,12
2010-05-22,04:45:00,4.0580,4.0580,4.0580,4.0580,1
2010-05-22,04:50:00,4.0570,4.0570,4.0530,4.0550,8
2010-05-22,04:55:00,4.0570,4.0590,4.0570,4.0580,22
2010-05-22,05:00:00,4.0590,4.0610,4.0580,4.0580,13
2010-05-22,05:05:00,4.0540,4.0540,4.0540,4.0540,5
2010-05-22,05:10:00,4.0470,4.0480,4.0390,4.0390,8
2010-05-24,06:00:00,4.0370,4.0440,4.0370,4.0430,30
2010-05-24,06:05:00,4.0410,4.0410,4.0410,4.0410,3
2010-05-24,06:10:00,4.0380,4.0390,4.0180,4.0180,33
2010-05-24,06:15:00,4.0200,4.0200,4.0070,4.0170,17
2010-05-24,06:20:00,4.0170,4.0200,4.0160,4.0160,19
2010-05-24,06:25:00,4.0160,4.0160,4.0140,4.0140,3
2010-05-24,06:30:00,4.0110,4.0130,4.0110,4.0130,10
2010-05-24,06:35:00,4.0160,4.0160,4.0160,4.0160,1
2010-05-24,06:55:00,4.0100,4.0100,4.0080,4.0080,3
2010-05-24,07:00:00,4.0120,4.0120,4.0120,4.0120,1
2010-05-24,07:15:00,4.0110,4.0110,4.0100,4.0100,3
2010-05-24,07:20:00,4.0100,4.0120,4.0080,4.0080,11
2010-05-24,07:25:00,4.0080,4.0080,4.0080,4.0080,1
2010-05-24,07:30:00,4.0060,4.0070,4.0040,4.0040,8
2010-05-24,07:35:00,4.0030,4.0030,4.0030,4.0030,3
2010-05-24,07:40:00,4.0050,4.0050,4.0050,4.0050,1
2010-05-24,07:45:00,4.0020,4.0020,4.0020,4.0020,5
2010-05-24,07:50:00,4.0030,4.0030,4.0030,4.0030,1
2010-05-24,07:55:00,4.0030,4.0030,4.0030,4.0030,1
2010-05-24,08:00:00,4.0020,4.0040,4.0020,4.0040,2
2010-05-24,08:10:00,4.0040,4.0040,4.0020,4.0020,42
2010-05-24,08:15:00,4.0030,4.0030,4.0030,4.0030,2
2010-05-24,08:20:00,4.0020,4.0020,3.9920,3.9990,34
2010-05-24,08:25:00,4.0000,4.0050,4.0000,4.0020,11
2010-05-24,08:30:00,3.9990,3.9990,3.9960,3.9960,4
2010-05-24,08:35:00,3.9950,3.9970,3.9860,3.9930,67
2010-05-24,08:45:00,3.9910,3.9910,3.9890,3.9890,7
2010-05-24,08:50:00,3.9880,3.9890,3.9870,3.9890,13
2010-05-24,08:55:00,3.9890,3.9900,3.9870,3.9870,11
2010-05-24,09:00:00,3.9900,3.9910,3.9860,3.9860,10
2010-05-24,09:05:00,3.9930,3.9970,3.9930,3.9970,7
2010-05-24,09:10:00,3.9990,4.0000,3.9990,4.0000,2
2010-05-24,09:25:00,3.9960,3.9960,3.9960,3.9960,1
2010-05-24,09:30:00,4.0020,4.0020,4.0020,4.0020,2
2010-05-24,09:35:00,3.9960,3.9960,3.9950,3.9950,5
2010-05-24,09:40:00,3.9990,4.0040,3.9990,4.0040,8
2010-05-24,09:45:00,4.0040,4.0040,4.0040,4.0040,5
2010-05-24,10:10:00,3.9980,3.9980,3.9980,3.9980,1
2010-05-24,10:15:00,4.0000,4.0000,4.0000,4.0000,2
2010-05-24,10:20:00,3.9960,3.9960,3.9960,3.9960,1
2010-05-24,10:35:00,3.9980,4.0000,3.9970,4.0000,12
2010-05-24,10:40:00,4.0000,4.0000,4.0000,4.0000,1
2010-05-24,10:45:00,4.0000,4.0000,4.0000,4.0000,1
2010-05-24,10:50:00,3.9980,3.9980,3.9950,3.9980,9
2010-05-24,11:05:00,4.0000,4.0000,3.9970,3.9970,2
2010-05-24,11:20:00,4.0000,4.0000,3.9980,4.0000,4
2010-05-24,11:25:00,3.9990,4.0000,3.9950,3.9980,11
2010-05-24,11:30:00,3.9940,3.9960,3.9940,3.9960,2
2010-05-24,11:35:00,4.0000,4.0000,3.9880,3.9960,10
2010-05-24,11:50:00,3.9980,3.9980,3.9980,3.9980,1
2010-05-24,12:00:00,3.9980,3.9980,3.9980,3.9980,2
2010-05-24,12:15:00,4.0000,4.0000,4.0000,4.0000,7
2010-05-24,12:30:00,4.0000,4.0150,3.9990,4.0130,32
2010-05-24,12:35:00,4.0160,4.0200,4.0160,4.0190,6
2010-05-24,12:40:00,4.0190,4.0200,4.0180,4.0190,7
2010-05-24,12:45:00,4.0190,4.0190,4.0190,4.0190,1
2010-05-24,12:50:00,4.0210,4.0330,4.0210,4.0320,15
2010-05-24,12:55:00,4.0340,4.0350,4.0320,4.0350,14
2010-05-24,13:00:00,4.0350,4.0460,4.0330,4.0400,37
2010-05-24,13:10:00,4.0430,4.0450,4.0430,4.0450,3
2010-05-24,13:15:00,4.0400,4.0400,4.0380,4.0380,2
2010-05-24,13:20:00,4.0420,4.0420,4.0390,4.0390,2
2010-05-24,13:25:00,4.0380,4.0380,4.0380,4.0380,1
2010-05-24,13:35:00,4.0380,4.0380,4.0320,4.0320,10
2010-05-24,13:45:00,4.0300,4.0300,4.0300,4.0300,1
2010-05-24,13:55:00,4.0280,4.0280,4.0260,4.0260,3
2010-05-24,14:00:00,4.0280,4.0350,4.0240,4.0310,14
2010-05-24,14:15:00,4.0350,4.0420,4.0350,4.0350,12
2010-05-24,14:20:00,4.0390,4.0430,4.0370,4.0380,8
2010-05-24,14:35:00,4.0360,4.0360,4.0360,4.0360,2
2010-05-24,14:40:00,4.0380,4.0380,4.0350,4.0350,3
2010-05-24,14:45:00,4.0360,4.0360,4.0330,4.0330,2
2010-05-24,14:50:00,4.0310,4.0310,4.0280,4.0280,5
2010-05-24,14:55:00,4.0280,4.0320,4.0210,4.0320,17
2010-05-24,15:00:00,4.0320,4.0420,4.0320,4.0380,24
2010-05-24,15:05:00,4.0390,4.0430,4.0360,4.0380,14
2010-05-24,15:10:00,4.0420,4.0420,4.0380,4.0380,11
2010-05-24,15:15:00,4.0420,4.0480,4.0420,4.0480,17
2010-05-24,15:20:00,4.0470,4.0470,4.0420,4.0440,10
2010-05-24,15:25:00,4.0450,4.0450,4.0450,4.0450,12
2010-05-24,15:30:00,4.0450,4.0500,4.0450,4.0490,65
2010-05-24,15:35:00,4.0470,4.0490,4.0420,4.0470,20
2010-05-24,15:40:00,4.0470,4.0470,4.0440,4.0460,13
2010-05-24,15:45:00,4.0470,4.0500,4.0440,4.0440,8
2010-05-24,15:50:00,4.0460,4.0460,4.0380,4.0390,41
2010-05-24,15:55:00,4.0330,4.0330,4.0330,4.0330,13
2010-05-24,16:00:00,4.0350,4.0350,4.0330,4.0340,12
2010-05-24,16:05:00,4.0300,4.0320,4.0250,4.0250,17
2010-05-24,16:10:00,4.0270,4.0320,4.0250,4.0250,20
2010-05-24,16:15:00,4.0240,4.0300,4.0220,4.0250,17
2010-05-24,16:20:00,4.0270,4.0290,4.0240,4.0290,9
2010-05-24,16:25:00,4.0270,4.0270,4.0220,4.0230,5
2010-05-24,16:30:00,4.0210,4.0270,4.0210,4.0260,7
2010-05-24,16:35:00,4.0250,4.0250,4.0250,4.0250,1
2010-05-24,16:40:00,4.0260,4.0270,4.0250,4.0250,12
2010-05-24,16:45:00,4.0250,4.0250,4.0250,4.0250,3
2010-05-24,16:55:00,4.0260,4.0260,4.0260,4.0260,1
2010-05-24,17:00:00,4.0270,4.0270,4.0260,4.0270,8
2010-05-24,17:05:00,4.0260,4.0260,4.0250,4.0260,5
2010-05-24,17:10:00,4.0240,4.0260,4.0220,4.0260,4
2010-05-24,17:25:00,4.0220,4.0220,4.0110,4.0130,44
2010-05-24,17:30:00,4.0190,4.0200,4.0150,4.0190,19
2010-05-24,17:35:00,4.0190,4.0190,4.0190,4.0190,2
2010-05-24,17:45:00,4.0180,4.0190,4.0180,4.0180,4
2010-05-24,17:50:00,4.0180,4.0180,4.0180,4.0180,1
2010-05-24,17:55:00,4.0190,4.0200,4.0190,4.0200,15
2010-05-24,18:00:00,4.0200,4.0200,4.0200,4.0200,8
2010-05-24,18:05:00,4.0180,4.0190,4.0180,4.0190,2
2010-05-24,18:10:00,4.0180,4.0180,4.0180,4.0180,1
2010-05-24,18:15:00,4.0160,4.0160,4.0160,4.0160,1
2010-05-24,18:20:00,4.0130,4.0160,4.0110,4.0160,7
2010-05-24,18:25:00,4.0170,4.0180,4.0160,4.0180,10
2010-05-24,18:35:00,4.0190,4.0190,4.0190,4.0190,1
2010-05-24,18:40:00,4.0180,4.0200,4.0180,4.0200,9
2010-05-24,18:45:00,4.0190,4.0190,4.0190,4.0190,4
2010-05-24,18:50:00,4.0200,4.0200,4.0150,4.0170,35
2010-05-24,18:55:00,4.0180,4.0180,4.0150,4.0160,10
2010-05-24,19:00:00,4.0190,4.0200,4.0190,4.0200,6
2010-05-24,19:05:00,4.0170,4.0170,4.0170,4.0170,22
2010-05-24,19:10:00,4.0160,4.0170,4.0160,4.0160,9
2010-05-24,19:15:00,4.0160,4.0160,4.0130,4.0150,52
2010-05-24,19:20:00,4.0150,4.0170,4.0150,4.0160,11
2010-05-24,19:25:00,4.0150,4.0160,4.0100,4.0120,122
2010-05-24,19:30:00,4.0120,4.0130,3.9940,4.0130,189
2010-05-24,19:35:00,4.0120,4.0150,4.0110,4.0150,64
2010-05-24,19:40:00,4.0180,4.0180,4.0150,4.0150,6
2010-05-24,19:45:00,4.0160,4.0200,4.0150,4.0150,35
2010-05-24,19:50:00,4.0120,4.0150,4.0040,4.0150,60
2010-05-24,19:55:00,4.0130,4.0230,3.9960,3.9970,117
2010-05-24,20:00:00,3.9960,4.0100,3.9940,4.0000,227
2010-05-24,20:05:00,4.0020,4.0120,4.0020,4.0060,58
2010-05-24,20:10:00,4.0050,4.0200,4.0040,4.0170,56
2010-05-24,20:15:00,4.0160,4.0160,4.0020,4.0070,103
2010-05-24,20:20:00,4.0070,4.0130,4.0070,4.0120,22
2010-05-24,20:25:00,4.0130,4.0360,4.0130,4.0360,198
2010-05-24,20:30:00,4.0360,4.0590,4.0360,4.0500,473
2010-05-24,20:35:00,4.0500,4.0510,4.0280,4.0340,419
2010-05-24,20:40:00,4.0340,4.0380,4.0300,4.0360,78
2010-05-24,20:45:00,4.0370,4.0420,4.0360,4.0400,86
2010-05-24,20:50:00,4.0400,4.0400,4.0300,4.0350,83
2010-05-24,20:55:00,4.0350,4.0500,4.0340,4.0470,378
2010-05-24,21:00:00,4.0450,4.0600,4.0430,4.0490,1487
2010-05-24,21:05:00,4.0480,4.0580,4.0440,4.0510,383
2010-05-24,21:10:00,4.0500,4.0510,4.0420,4.0440,316
2010-05-24,21:15:00,4.0450,4.0490,4.0420,4.0470,399
2010-05-24,21:20:00,4.0470,4.0490,4.0410,4.0450,362
2010-05-24,21:25:00,4.0450,4.0510,4.0230,4.0290,1072
2010-05-24,21:30:00,4.0260,4.0270,4.0030,4.0160,1712
2010-05-24,21:35:00,4.0150,4.0180,4.0090,4.0110,580
2010-05-24,21:40:00,4.0120,4.0130,3.9920,3.9980,1268
2010-05-24,21:45:00,3.9990,4.0120,3.9930,4.0040,754
2010-05-24,21:50:00,4.0050,4.0060,3.9890,3.9940,854
2010-05-24,21:55:00,3.9950,4.0190,3.9940,4.0150,727
2010-05-24,22:00:00,4.0160,4.0190,3.9940,4.0010,942
2010-05-24,22:05:00,4.0020,4.0300,4.0010,4.0270,624
2010-05-24,22:10:00,4.0270,4.0310,4.0180,4.0220,539
2010-05-24,22:15:00,4.0220,4.0270,4.0220,4.0270,321
2010-05-24,22:20:00,4.0270,4.0360,4.0250,4.0290,859
2010-05-24,22:25:00,4.0290,4.0450,4.0240,4.0400,1002
2010-05-24,22:30:00,4.0400,4.0490,4.0330,4.0460,479
2010-05-24,22:35:00,4.0470,4.0520,4.0410,4.0510,641
2010-05-24,22:40:00,4.0520,4.0680,4.0480,4.0490,1015
2010-05-24,22:45:00,4.0500,4.0510,4.0330,4.0370,796
2010-05-24,22:50:00,4.0390,4.0400,4.0310,4.0390,777
2010-05-24,22:55:00,4.0380,4.0390,4.0300,4.0390,369
2010-05-24,23:00:00,4.0380,4.0390,4.0330,4.0370,624
2010-05-24,23:05:00,4.0370,4.0370,4.0230,4.0300,613
2010-05-24,23:10:00,4.0300,4.0300,4.0180,4.0220,572
2010-05-24,23:15:00,4.0200,4.0230,4.0150,4.0210,746
2010-05-24,23:20:00,4.0200,4.0270,4.0120,4.0180,522
2010-05-24,23:25:00,4.0160,4.0190,4.0150,4.0160,205
2010-05-24,23:30:00,4.0160,4.0190,4.0080,4.0150,633
2010-05-24,23:35:00,4.0150,4.0180,4.0130,4.0130,299
2010-05-24,23:40:00,4.0130,4.0210,4.0130,4.0210,292
2010-05-24,23:45:00,4.0220,4.0240,4.0160,4.0190,113
2010-05-24,23:50:00,4.0190,4.0300,4.0170,4.0290,328
2010-05-24,23:55:00,4.0290,4.0320,4.0220,4.0250,186
2010-05-25,00:00:00,4.0250,4.0250,4.0210,4.0240,94
2010-05-25,00:05:00,4.0250,4.0260,4.0170,4.0230,368
2010-05-25,00:10:00,4.0240,4.0240,4.0050,4.0090,589
2010-05-25,00:15:00,4.0080,4.0150,4.0080,4.0100,189
2010-05-25,00:20:00,4.0110,4.0110,4.0080,4.0090,66
2010-05-25,00:25:00,4.0100,4.0150,4.0080,4.0100,162
2010-05-25,00:30:00,4.0090,4.0140,4.0060,4.0080,311
2010-05-25,00:35:00,4.0080,4.0090,3.9950,3.9970,927
2010-05-25,00:40:00,3.9980,4.0060,3.9970,4.0040,237
2010-05-25,00:45:00,4.0030,4.0090,4.0030,4.0060,288
2010-05-25,00:50:00,4.0060,4.0070,3.9990,4.0010,244
2010-05-25,00:55:00,4.0010,4.0270,4.0010,4.0250,701
2010-05-25,01:00:00,4.0250,4.0250,4.0130,4.0210,849
2010-05-25,01:05:00,4.0220,4.0240,4.0170,4.0170,80
2010-05-25,01:10:00,4.0170,4.0270,4.0140,4.0240,235
2010-05-25,01:15:00,4.0250,4.0260,4.0150,4.0180,312
2010-05-25,01:20:00,4.0180,4.0180,4.0060,4.0130,313
2010-05-25,01:25:00,4.0140,4.0200,4.0100,4.0150,195
2010-05-25,01:30:00,4.0130,4.0180,4.0060,4.0100,292
2010-05-25,01:35:00,4.0100,4.0100,3.9990,4.0020,490
2010-05-25,01:40:00,4.0010,4.0070,4.0010,4.0040,211
2010-05-25,01:45:00,4.0050,4.0090,4.0020,4.0040,139
2010-05-25,01:50:00,4.0030,4.0050,3.9950,4.0010,484
2010-05-25,01:55:00,4.0020,4.0160,4.0000,4.0160,200
2010-05-25,02:00:00,4.0160,4.0180,4.0100,4.0110,168
2010-05-25,02:05:00,4.0080,4.0090,4.0060,4.0060,100
2010-05-25,02:10:00,4.0070,4.0070,3.9950,4.0010,366
2010-05-25,02:15:00,4.0000,4.0030,3.9970,4.0010,354
2010-05-25,02:20:00,4.0020,4.0100,3.9990,4.0080,532
2010-05-25,02:25:00,4.0080,4.0220,4.0040,4.0160,1134
2010-05-25,02:30:00,4.0160,4.0180,4.0100,4.0140,333
2010-05-25,02:35:00,4.0150,4.0150,4.0080,4.0090,73
2010-05-25,02:40:00,4.0090,4.0130,4.0090,4.0090,48
2010-05-25,02:45:00,4.0090,4.0110,4.0070,4.0110,37
2010-05-25,02:50:00,4.0120,4.0150,4.0120,4.0150,13
2010-05-25,02:55:00,4.0160,4.0210,4.0160,4.0200,35
2010-05-25,03:00:00,4.0180,4.0210,4.0170,4.0170,47
2010-05-25,03:05:00,4.0170,4.0190,4.0160,4.0180,27
2010-05-25,03:10:00,4.0190,4.0240,4.0190,4.0220,30
2010-05-25,03:15:00,4.0230,4.0230,4.0200,4.0210,78
2010-05-25,03:20:00,4.0220,4.0250,4.0200,4.0250,25
2010-05-25,03:25:00,4.0260,4.0270,4.0220,4.0220,27
2010-05-25,03:30:00,4.0230,4.0230,4.0230,4.0230,11
2010-05-25,03:35:00,4.0220,4.0260,4.0220,4.0260,8
2010-05-25,03:40:00,4.0250,4.0260,4.0230,4.0260,7
2010-05-25,03:45:00,4.0270,4.0270,4.0270,4.0270,10
2010-05-25,03:50:00,4.0280,4.0340,4.0280,4.0320,52
2010-05-25,03:55:00,4.0320,4.0360,4.0320,4.0350,39
2010-05-25,04:00:00,4.0330,4.0440,4.0330,4.0430,199
2010-05-25,04:05:00,4.0400,4.0430,4.0400,4.0400,56
2010-05-25,04:10:00,4.0400,4.0420,4.0370,4.0400,77
2010-05-25,04:15:00,4.0440,4.0440,4.0420,4.0420,4
2010-05-25,04:20:00,4.0440,4.0440,4.0420,4.0430,9
2010-05-25,04:25:00,4.0430,4.0440,4.0430,4.0440,2
2010-05-25,04:30:00,4.0420,4.0470,4.0400,4.0470,15
2010-05-25,04:35:00,4.0450,4.0450,4.0380,4.0420,18
2010-05-25,04:40:00,4.0420,4.0430,4.0410,4.0430,37
2010-05-25,04:45:00,4.0410,4.0440,4.0410,4.0430,9
2010-05-25,04:50:00,4.0420,4.0420,4.0420,4.0420,2
2010-05-25,04:55:00,4.0420,4.0420,4.0420,4.0420,7
2010-05-25,05:00:00,4.0420,4.0430,4.0420,4.0430,7
2010-05-25,05:05:00,4.0410,4.0410,4.0280,4.0280,19
2010-05-25,05:10:00,4.0300,4.0300,4.0260,4.0260,5
2010-05-25,06:00:00,4.0450,4.0500,4.0450,4.0480,33
2010-05-25,06:05:00,4.0480,4.0490,4.0480,4.0490,12
2010-05-25,06:10:00,4.0460,4.0470,4.0450,4.0460,20
2010-05-25,06:15:00,4.0450,4.0460,4.0450,4.0460,4
2010-05-25,06:20:00,4.0450,4.0450,4.0440,4.0440,4
2010-05-25,06:25:00,4.0400,4.0400,4.0400,4.0400,1
2010-05-25,06:40:00,4.0410,4.0410,4.0410,4.0410,1
2010-05-25,07:25:00,4.0430,4.0450,4.0430,4.0440,9
2010-05-25,07:30:00,4.0440,4.0440,4.0430,4.0430,14
2010-05-25,07:40:00,4.0420,4.0420,4.0400,4.0400,11
2010-05-25,08:00:00,4.0360,4.0360,4.0360,4.0360,1
2010-05-25,08:05:00,4.0350,4.0350,4.0320,4.0320,4
2010-05-25,08:10:00,4.0340,4.0360,4.0320,4.0320,8
2010-05-25,08:15:00,4.0380,4.0380,4.0380,4.0380,3
2010-05-25,08:25:00,4.0380,4.0380,4.0380,4.0380,7
2010-05-25,08:45:00,4.0350,4.0350,4.0350,4.0350,1
2010-05-25,08:55:00,4.0300,4.0300,4.0300,4.0300,22
2010-05-25,09:00:00,4.0290,4.0290,4.0260,4.0260,3
2010-05-25,09:10:00,4.0310,4.0310,4.0300,4.0300,4
2010-05-25,09:25:00,4.0350,4.0350,4.0350,4.0350,2
2010-05-25,09:30:00,4.0350,4.0350,4.0350,4.0350,1
2010-05-25,09:40:00,4.0350,4.0350,4.0350,4.0350,2
2010-05-25,09:45:00,4.0350,4.0350,4.0350,4.0350,2
2010-05-25,09:50:00,4.0350,4.0350,4.0350,4.0350,5
2010-05-25,10:00:00,4.0350,4.0350,4.0350,4.0350,3
2010-05-25,10:05:00,4.0350,4.0350,4.0350,4.0350,1
2010-05-25,10:10:00,4.0400,4.0400,4.0400,4.0400,8
2010-05-25,10:25:00,4.0390,4.0400,4.0390,4.0400,3
2010-05-25,10:30:00,4.0400,4.0420,4.0400,4.0420,6
2010-05-25,10:40:00,4.0420,4.0480,4.0420,4.0440,18
2010-05-25,11:00:00,4.0420,4.0420,4.0420,4.0420,1
2010-05-25,11:10:00,4.0430,4.0460,4.0430,4.0450,4
2010-05-25,11:15:00,4.0450,4.0450,4.0450,4.0450,1
2010-05-25,11:20:00,4.0450,4.0460,4.0450,4.0460,18
2010-05-25,11:25:00,4.0450,4.0450,4.0450,4.0450,8
2010-05-25,11:35:00,4.0450,4.0450,4.0450,4.0450,41
2010-05-25,11:40:00,4.0450,4.0450,4.0450,4.0450,2
2010-05-25,11:45:00,4.0450,4.0450,4.0450,4.0450,4
2010-05-25,11:50:00,4.0450,4.0490,4.0450,4.0450,18
2010-05-25,12:05:00,4.0450,4.0450,4.0450,4.0450,4
2010-05-25,12:10:00,4.0450,4.0450,4.0450,4.0450,3
2010-05-25,12:15:00,4.0450,4.0450,4.0400,4.0400,12
2010-05-25,12:30:00,4.0410,4.0450,4.0380,4.0380,29
2010-05-25,12:35:00,4.0380,4.0380,4.0370,4.0380,6
2010-05-25,12:40:00,4.0360,4.0360,4.0330,4.0340,6
2010-05-25,12:45:00,4.0320,4.0320,4.0280,4.0280,18
2010-05-25,12:50:00,4.0290,4.0300,4.0280,4.0280,9
2010-05-25,12:55:00,4.0280,4.0290,4.0280,4.0280,4
2010-05-25,13:00:00,4.0280,4.0290,4.0280,4.0290,4
2010-05-25,13:05:00,4.0290,4.0300,4.0290,4.0300,3
2010-05-25,13:15:00,4.0260,4.0280,4.0250,4.0250,5
2010-05-25,13:25:00,4.0250,4.0250,4.0220,4.0230,13
2010-05-25,13:30:00,4.0260,4.0260,4.0210,4.0210,7
2010-05-25,13:35:00,4.0210,4.0240,4.0200,4.0240,10
2010-05-25,13:40:00,4.0270,4.0350,4.0270,4.0350,15
2010-05-25,13:45:00,4.0280,4.0280,4.0250,4.0250,4
2010-05-25,13:50:00,4.0250,4.0250,4.0220,4.0230,13
2010-05-25,13:55:00,4.0200,4.0220,4.0200,4.0220,8
2010-05-25,14:00:00,4.0210,4.0210,4.0210,4.0210,1
2010-05-25,14:05:00,4.0210,4.0210,4.0170,4.0170,16
2010-05-25,14:10:00,4.0170,4.0190,4.0170,4.0170,5
2010-05-25,14:15:00,4.0170,4.0170,4.0140,4.0140,34
2010-05-25,14:20:00,4.0140,4.0170,4.0140,4.0170,11
2010-05-25,14:25:00,4.0170,4.0200,4.0160,4.0160,13
2010-05-25,14:30:00,4.0160,4.0160,4.0100,4.0150,24
2010-05-25,14:35:00,4.0150,4.0150,4.0130,4.0130,2
2010-05-25,14:45:00,4.0130,4.0130,4.0110,4.0110,2
2010-05-25,14:50:00,4.0130,4.0160,4.0110,4.0110,7
2010-05-25,14:55:00,4.0100,4.0170,4.0090,4.0160,37
2010-05-25,15:00:00,4.0110,4.0170,4.0100,4.0100,11
2010-05-25,15:05:00,4.0130,4.0180,4.0130,4.0150,28
2010-05-25,15:10:00,4.0150,4.0150,4.0150,4.0150,2
2010-05-25,15:15:00,4.0170,4.0170,4.0170,4.0170,5
2010-05-25,15:20:00,4.0190,4.0190,4.0190,4.0190,1
2010-05-25,15:25:00,4.0200,4.0200,4.0200,4.0200,1
2010-05-25,15:30:00,4.0180,4.0180,4.0180,4.0180,1
2010-05-25,15:35:00,4.0160,4.0170,4.0160,4.0160,3
2010-05-25,15:40:00,4.0180,4.0200,4.0150,4.0200,5
2010-05-25,15:45:00,4.0160,4.0180,4.0160,4.0160,8
2010-05-25,15:50:00,4.0140,4.0150,4.0120,4.0120,9
2010-05-25,15:55:00,4.0120,4.0130,4.0120,4.0120,16
2010-05-25,16:00:00,4.0120,4.0150,4.0120,4.0120,19
2010-05-25,16:05:00,4.0120,4.0130,4.0110,4.0110,29
2010-05-25,16:10:00,4.0130,4.0130,4.0050,4.0050,13
2010-05-25,16:20:00,4.0180,4.0180,4.0170,4.0180,16
2010-05-25,16:25:00,4.0150,4.0150,4.0140,4.0140,2
2010-05-25,16:30:00,4.0140,4.0140,4.0140,4.0140,3
2010-05-25,16:40:00,4.0150,4.0150,4.0060,4.0060,13
2010-05-25,16:45:00,4.0050,4.0080,4.0050,4.0080,10
2010-05-25,16:50:00,4.0080,4.0080,4.0080,4.0080,1
2010-05-25,16:55:00,4.0060,4.0070,4.0050,4.0070,9
2010-05-25,17:00:00,4.0050,4.0080,4.0050,4.0070,11
2010-05-25,17:05:00,4.0060,4.0060,4.0030,4.0050,9
2010-05-25,17:10:00,4.0070,4.0070,4.0020,4.0020,9
2010-05-25,17:15:00,4.0020,4.0050,4.0020,4.0020,12
2010-05-25,17:20:00,4.0010,4.0050,4.0010,4.0050,6
2010-05-25,17:25:00,4.0050,4.0060,4.0050,4.0060,3
2010-05-25,17:35:00,4.0070,4.0070,4.0070,4.0070,2
2010-05-25,17:45:00,4.0010,4.0040,4.0010,4.0040,3
2010-05-25,17:50:00,4.0000,4.0010,4.0000,4.0010,3
2010-05-25,17:55:00,4.0010,4.0020,3.9960,4.0020,83
2010-05-25,18:00:00,4.0030,4.0030,3.9940,3.9940,19
2010-05-25,18:05:00,3.9950,3.9950,3.9910,3.9930,37
2010-05-25,18:10:00,3.9980,3.9980,3.9980,3.9980,10
2010-05-25,18:15:00,4.0030,4.0030,3.9960,3.9960,8
2010-05-25,18:20:00,3.9980,3.9980,3.9950,3.9980,19
2010-05-25,18:25:00,4.0000,4.0060,4.0000,4.0000,28
2010-05-25,18:30:00,4.0000,4.0000,4.0000,4.0000,1
2010-05-25,18:35:00,4.0020,4.0030,4.0020,4.0030,6
2010-05-25,18:40:00,4.0030,4.0030,4.0010,4.0010,4
2010-05-25,18:45:00,4.0010,4.0010,4.0010,4.0010,4
2010-05-25,18:50:00,4.0000,4.0040,4.0000,4.0040,12
2010-05-25,18:55:00,4.0040,4.0170,4.0020,4.0110,14
2010-05-25,19:00:00,4.0110,4.0140,4.0100,4.0100,4
2010-05-25,19:05:00,4.0060,4.0090,4.0060,4.0080,8
2010-05-25,19:10:00,4.0080,4.0100,4.0020,4.0100,16
2010-05-25,19:15:00,4.0040,4.0040,4.0040,4.0040,1
2010-05-25,19:20:00,4.0050,4.0050,4.0050,4.0050,2
2010-05-25,19:25:00,4.0020,4.0030,4.0000,4.0000,130
2010-05-25,19:30:00,4.0000,4.0000,3.9960,3.9960,17
2010-05-25,19:35:00,3.9920,3.9930,3.9880,3.9880,54
2010-05-25,19:40:00,3.9910,3.9930,3.9890,3.9930,12
2010-05-25,19:45:00,3.9960,4.0000,3.9960,3.9970,60
2010-05-25,19:50:00,3.9930,4.0000,3.9910,3.9950,36
2010-05-25,19:55:00,3.9950,4.0050,3.9910,4.0050,54
2010-05-25,20:00:00,4.0040,4.0090,4.0040,4.0050,12
2010-05-25,20:05:00,4.0080,4.0170,4.0080,4.0170,60
2010-05-25,20:10:00,4.0150,4.0300,4.0130,4.0290,135
2010-05-25,20:15:00,4.0300,4.0330,4.0130,4.0130,71
2010-05-25,20:20:00,4.0150,4.0200,4.0110,4.0120,31
2010-05-25,20:25:00,4.0120,4.0170,4.0060,4.0100,88
2010-05-25,20:30:00,4.0140,4.0290,4.0140,4.0210,179
2010-05-25,20:35:00,4.0220,4.0250,4.0190,4.0240,127
2010-05-25,20:40:00,4.0200,4.0230,4.0170,4.0170,123
2010-05-25,20:45:00,4.0170,4.0250,4.0150,4.0230,74
2010-05-25,20:50:00,4.0210,4.0230,4.0170,4.0210,89
2010-05-25,20:55:00,4.0220,4.0250,4.0190,4.0200,58
2010-05-25,21:00:00,4.0190,4.0230,4.0010,4.0010,573
2010-05-25,21:05:00,4.0050,4.0070,3.9980,4.0010,237
2010-05-25,21:10:00,4.0000,4.0030,3.9900,3.9940,514
2010-05-25,21:15:00,3.9940,4.0040,3.9910,3.9940,217
2010-05-25,21:20:00,3.9940,3.9960,3.9910,3.9930,217
2010-05-25,21:25:00,3.9920,4.0130,3.9900,4.0110,282
2010-05-25,21:30:00,4.0130,4.0160,3.9990,4.0000,393
2010-05-25,21:35:00,3.9990,4.0010,3.9950,3.9970,168
2010-05-25,21:40:00,3.9970,4.0050,3.9910,3.9930,427
2010-05-25,21:45:00,3.9930,3.9930,3.9860,3.9880,320
2010-05-25,21:50:00,3.9890,3.9970,3.9880,3.9960,371
2010-05-25,21:55:00,3.9960,4.0010,3.9940,3.9960,204
2010-05-25,22:00:00,3.9970,4.0010,3.9950,4.0010,231
2010-05-25,22:05:00,4.0020,4.0120,4.0020,4.0110,241
2010-05-25,22:10:00,4.0100,4.0140,4.0070,4.0080,212
2010-05-25,22:15:00,4.0080,4.0100,4.0030,4.0080,158
2010-05-25,22:20:00,4.0090,4.0120,4.0050,4.0100,169
2010-05-25,22:25:00,4.0100,4.0110,4.0030,4.0060,137
2010-05-25,22:30:00,4.0050,4.0100,4.0030,4.0070,107
2010-05-25,22:35:00,4.0070,4.0080,4.0050,4.0060,91
2010-05-25,22:40:00,4.0050,4.0080,4.0050,4.0080,38
2010-05-25,22:45:00,4.0070,4.0080,4.0000,4.0020,138
2010-05-25,22:50:00,4.0010,4.0020,3.9970,4.0000,290
2010-05-25,22:55:00,3.9990,4.0030,3.9980,4.0000,247
2010-05-25,23:00:00,3.9990,4.0030,3.9980,4.0020,110
2010-05-25,23:05:00,4.0030,4.0040,4.0000,4.0010,137
2010-05-25,23:10:00,4.0020,4.0120,4.0010,4.0100,113
2010-05-25,23:15:00,4.0100,4.0130,4.0100,4.0100,152
2010-05-25,23:20:00,4.0110,4.0110,4.0080,4.0080,103
2010-05-25,23:25:00,4.0080,4.0090,4.0050,4.0060,146
2010-05-25,23:30:00,4.0050,4.0080,4.0040,4.0050,78
2010-05-25,23:35:00,4.0050,4.0090,4.0050,4.0080,65
2010-05-25,23:40:00,4.0080,4.0160,4.0080,4.0140,82
2010-05-25,23:45:00,4.0150,4.0170,4.0070,4.0120,212
2010-05-25,23:50:00,4.0110,4.0230,4.0110,4.0210,365
2010-05-25,23:55:00,4.0230,4.0430,4.0230,4.0390,964
2010-05-26,00:00:00,4.0400,4.0450,4.0300,4.0300,255
2010-05-26,00:05:00,4.0300,4.0360,4.0270,4.0310,158
2010-05-26,00:10:00,4.0300,4.0350,4.0280,4.0340,82
2010-05-26,00:15:00,4.0350,4.0450,4.0340,4.0390,239
2010-05-26,00:20:00,4.0410,4.0410,4.0270,4.0270,67
2010-05-26,00:25:00,4.0280,4.0310,4.0260,4.0280,103
2010-05-26,00:30:00,4.0280,4.0280,4.0210,4.0210,124
2010-05-26,00:35:00,4.0230,4.0240,4.0140,4.0180,319
2010-05-26,00:40:00,4.0200,4.0230,4.0180,4.0210,94
2010-05-26,00:45:00,4.0200,4.0250,4.0190,4.0200,55
2010-05-26,00:50:00,4.0200,4.0200,4.0080,4.0140,271
2010-05-26,00:55:00,4.0140,4.0220,4.0140,4.0200,91
2010-05-26,01:00:00,4.0200,4.0200,4.0100,4.0110,93
2010-05-26,01:05:00,4.0100,4.0110,4.0070,4.0080,121
2010-05-26,01:10:00,4.0080,4.0100,4.0030,4.0040,302
2010-05-26,01:15:00,4.0030,4.0070,4.0020,4.0070,254
2010-05-26,01:20:00,4.0060,4.0300,4.0050,4.0270,337
2010-05-26,01:25:00,4.0260,4.0260,4.0130,4.0150,140
2010-05-26,01:30:00,4.0150,4.0320,4.0140,4.0220,97
2010-05-26,01:35:00,4.0220,4.0250,4.0210,4.0210,78
2010-05-26,01:40:00,4.0220,4.0250,4.0160,4.0220,107
2010-05-26,01:45:00,4.0200,4.0230,4.0140,4.0230,151
2010-05-26,01:50:00,4.0230,4.0390,4.0230,4.0370,274
2010-05-26,01:55:00,4.0370,4.0420,4.0300,4.0360,244
2010-05-26,02:00:00,4.0370,4.0420,4.0290,4.0300,258
2010-05-26,02:05:00,4.0310,4.0390,4.0290,4.0350,179
2010-05-26,02:10:00,4.0360,4.0420,4.0310,4.0410,155
2010-05-26,02:15:00,4.0410,4.0570,4.0390,4.0400,731
2010-05-26,02:20:00,4.0420,4.0440,4.0290,4.0320,339
2010-05-26,02:25:00,4.0320,4.0530,4.0310,4.0510,1593
2010-05-26,02:30:00,4.0510,4.0550,4.0480,4.0520,640
2010-05-26,02:35:00,4.0530,4.0530,4.0510,4.0530,59
2010-05-26,02:40:00,4.0530,4.0650,4.0520,4.0620,230
2010-05-26,02:45:00,4.0630,4.0680,4.0630,4.0670,218
2010-05-26,02:50:00,4.0660,4.0770,4.0660,4.0760,131
2010-05-26,02:55:00,4.0770,4.0780,4.0740,4.0780,44
2010-05-26,03:00:00,4.0770,4.0770,4.0690,4.0690,127
2010-05-26,03:05:00,4.0710,4.0720,4.0690,4.0710,40
2010-05-26,03:10:00,4.0720,4.0750,4.0700,4.0720,37
2010-05-26,03:15:00,4.0760,4.0760,4.0750,4.0750,4
2010-05-26,03:20:00,4.0770,4.0800,4.0760,4.0800,7
2010-05-26,03:25:00,4.0780,4.0820,4.0770,4.0770,71
2010-05-26,03:30:00,4.0800,4.0800,4.0780,4.0780,10
2010-05-26,03:35:00,4.0800,4.0800,4.0780,4.0780,120
2010-05-26,03:40:00,4.0780,4.0790,4.0740,4.0760,23
2010-05-26,03:45:00,4.0740,4.0750,4.0690,4.0690,33
2010-05-26,03:50:00,4.0690,4.0690,4.0670,4.0680,55
2010-05-26,03:55:00,4.0680,4.0720,4.0680,4.0720,20
2010-05-26,04:00:00,4.0710,4.0740,4.0690,4.0710,10
2010-05-26,04:05:00,4.0720,4.0720,4.0680,4.0680,8
2010-05-26,04:10:00,4.0720,4.0730,4.0720,4.0730,2
2010-05-26,04:20:00,4.0740,4.0820,4.0740,4.0820,9
2010-05-26,04:30:00,4.0820,4.0820,4.0790,4.0790,5
2010-05-26,04:35:00,4.0800,4.0860,4.0800,4.0860,49
2010-05-26,04:40:00,4.0780,4.0780,4.0780,4.0780,1
2010-05-26,04:45:00,4.0800,4.0800,4.0760,4.0760,5
2010-05-26,04:50:00,4.0820,4.0820,4.0820,4.0820,1
2010-05-26,04:55:00,4.0770,4.0770,4.0770,4.0770,1
2010-05-26,05:00:00,4.0760,4.0950,4.0760,4.0900,26
2010-05-26,05:05:00,4.0940,4.0970,4.0870,4.0870,45
2010-05-26,05:10:00,4.0890,4.0920,4.0880,4.0920,14
2010-05-26,06:00:00,4.0980,4.0980,4.0980,4.0980,1
2010-05-26,06:15:00,4.0930,4.0930,4.0930,4.0930,2
2010-05-26,07:05:00,4.0830,4.0830,4.0800,4.0800,3
2010-05-26,07:10:00,4.0800,4.0800,4.0800,4.0800,5
2010-05-26,07:20:00,4.0800,4.0800,4.0700,4.0700,3
2010-05-26,08:00:00,4.0730,4.0730,4.0730,4.0730,1
2010-05-26,08:10:00,4.0790,4.0790,4.0790,4.0790,2
2010-05-26,08:45:00,4.0900,4.0900,4.0900,4.0900,1
2010-05-26,09:55:00,4.0850,4.0850,4.0850,4.0850,3
2010-05-26,10:05:00,4.0800,4.0800,4.0800,4.0800,3
2010-05-26,10:25:00,4.0750,4.0750,4.0750,4.0750,3
2010-05-26,10:40:00,4.0710,4.0710,4.0710,4.0710,2
2010-05-26,12:35:00,4.0750,4.0750,4.0750,4.0750,1
2010-05-26,13:35:00,4.0750,4.0750,4.0750,4.0750,10
2010-05-26,13:40:00,4.0750,4.0750,4.0750,4.0750,4
2010-05-26,13:45:00,4.0700,4.0740,4.0700,4.0740,2
2010-05-26,13:55:00,4.0720,4.0720,4.0720,4.0720,1
2010-05-26,14:00:00,4.0710,4.0710,4.0710,4.0710,1
2010-05-26,15:10:00,4.0720,4.0720,4.0720,4.0720,2
2010-05-26,15:45:00,4.0770,4.0770,4.0740,4.0740,3
2010-05-26,16:20:00,4.0830,4.0830,4.0830,4.0830,1
2010-05-26,16:25:00,4.0830,4.0830,4.0830,4.0830,4
2010-05-26,16:30:00,4.0830,4.0830,4.0830,4.0830,2
2010-05-26,16:35:00,4.0870,4.1000,4.0870,4.1000,50
2010-05-26,16:40:00,4.0940,4.1000,4.0940,4.1000,33
2010-05-26,16:45:00,4.1000,4.1030,4.1000,4.1030,10
2010-05-26,16:50:00,4.1130,4.1180,4.1130,4.1180,40
2010-05-26,16:55:00,4.1160,4.1180,4.1160,4.1160,22
2010-05-26,17:00:00,4.1160,4.1170,4.1160,4.1170,4
2010-05-26,17:05:00,4.1180,4.1230,4.1180,4.1230,6
2010-05-26,17:10:00,4.1230,4.1230,4.1230,4.1230,10
2010-05-26,17:30:00,4.1200,4.1210,4.1200,4.1210,5
2010-05-26,17:35:00,4.1210,4.1230,4.1200,4.1200,9
2010-05-26,17:40:00,4.1200,4.1200,4.1200,4.1200,22
2010-05-26,17:45:00,4.1230,4.1230,4.1220,4.1220,23
2010-05-26,18:00:00,4.1160,4.1160,4.1100,4.1100,7
2010-05-26,18:05:00,4.0980,4.0990,4.0980,4.0990,3
2010-05-26,18:10:00,4.0970,4.0970,4.0970,4.0970,2
2010-05-26,19:00:00,4.1190,4.1200,4.1190,4.1200,2
2010-05-26,19:05:00,4.1200,4.1200,4.1120,4.1120,15
2010-05-26,19:30:00,4.1200,4.1290,4.1200,4.1290,10
2010-05-26,19:40:00,4.1410,4.1430,4.1330,4.1330,16
2010-05-26,19:50:00,4.1330,4.1360,4.1270,4.1360,15
2010-05-26,19:55:00,4.1230,4.1310,4.1230,4.1310,6
2010-05-26,20:00:00,4.1330,4.1380,4.1330,4.1380,12
2010-05-26,20:05:00,4.1400,4.1480,4.1330,4.1400,21
2010-05-26,20:10:00,4.1350,4.1350,4.1350,4.1350,30
2010-05-26,20:15:00,4.1350,4.1350,4.1350,4.1350,14
2010-05-26,20:20:00,4.1350,4.1360,4.1150,4.1260,61
2010-05-26,20:25:00,4.1220,4.1260,4.1170,4.1170,27
2010-05-26,20:30:00,4.1200,4.1200,4.1110,4.1140,35
2010-05-26,20:35:00,4.1200,4.1210,4.1200,4.1200,13
2010-05-26,20:40:00,4.1220,4.1440,4.1220,4.1440,83
2010-05-26,20:45:00,4.1450,4.1550,4.1450,4.1500,90
2010-05-26,20:50:00,4.1500,4.1500,4.1320,4.1400,35
2010-05-26,20:55:00,4.1410,4.1570,4.1410,4.1480,70
2010-05-26,21:00:00,4.1490,4.1520,4.1350,4.1350,94
2010-05-26,21:05:00,4.1430,4.1590,4.1430,4.1520,47
2010-05-26,21:10:00,4.1500,4.1520,4.1350,4.1410,88
2010-05-26,21:15:00,4.1350,4.1380,4.1180,4.1250,111
2010-05-26,21:20:00,4.1220,4.1330,4.1220,4.1330,78
2010-05-26,21:25:00,4.1320,4.1390,4.1260,4.1390,54
2010-05-26,21:30:00,4.1400,4.1900,4.1380,4.1790,305
2010-05-26,21:35:00,4.1790,4.2100,4.1790,4.1900,142
2010-05-26,21:40:00,4.1940,4.2040,4.1860,4.1960,259
2010-05-26,21:45:00,4.1940,4.1960,4.1880,4.1910,22
2010-05-26,21:50:00,4.1930,4.2450,4.1930,4.2180,432
2010-05-26,21:55:00,4.2240,4.2260,4.1950,4.2000,121
2010-05-26,22:00:00,4.2110,4.2290,4.2100,4.2290,23
2010-05-26,22:05:00,4.2270,4.2270,4.2080,4.2080,59
2010-05-26,22:10:00,4.2050,4.2080,4.1960,4.2080,76
2010-05-26,22:15:00,4.2090,4.2200,4.2090,4.2120,79
2010-05-26,22:20:00,4.2060,4.2090,4.2040,4.2040,21
2010-05-26,22:25:00,4.2060,4.2100,4.1950,4.1990,87
2010-05-26,22:30:00,4.1980,4.2030,4.1940,4.1940,28
2010-05-26,22:35:00,4.1950,4.2020,4.1870,4.2020,204
2010-05-26,22:40:00,4.1970,4.2010,4.1880,4.1900,200
2010-05-26,22:45:00,4.1890,4.1930,4.1850,4.1920,264
2010-05-26,22:50:00,4.1950,4.1960,4.1780,4.1860,96
2010-05-26,22:55:00,4.1840,4.1840,4.1630,4.1650,112
2010-05-26,23:00:00,4.1730,4.1730,4.1640,4.1640,52
2010-05-26,23:05:00,4.1640,4.1830,4.1640,4.1830,57
2010-05-26,23:10:00,4.1850,4.1850,4.1750,4.1810,52
2010-05-26,23:15:00,4.1800,4.1800,4.1690,4.1690,36
2010-05-26,23:20:00,4.1600,4.1630,4.1550,4.1620,32
2010-05-26,23:25:00,4.1620,4.1630,4.1590,4.1620,19
2010-05-26,23:30:00,4.1590,4.1590,4.1430,4.1480,98
2010-05-26,23:35:00,4.1460,4.1470,4.1370,4.1370,53
2010-05-26,23:40:00,4.1410,4.1520,4.1370,4.1510,50
2010-05-26,23:45:00,4.1460,4.1550,4.1460,4.1550,47
2010-05-26,23:50:00,4.1540,4.1540,4.1450,4.1460,14
2010-05-26,23:55:00,4.1490,4.1600,4.1490,4.1600,21
2010-05-27,00:00:00,4.1600,4.1710,4.1600,4.1710,23
2010-05-27,00:05:00,4.1710,4.1710,4.1590,4.1590,6
2010-05-27,00:10:00,4.1540,4.1570,4.1530,4.1530,31
2010-05-27,00:15:00,4.1550,4.1550,4.1500,4.1500,4
2010-05-27,00:20:00,4.1480,4.1530,4.1480,4.1530,19
2010-05-27,00:25:00,4.1530,4.1570,4.1530,4.1550,12
2010-05-27,00:30:00,4.1530,4.1540,4.1500,4.1540,21
2010-05-27,00:35:00,4.1520,4.1540,4.1520,4.1540,20
2010-05-27,00:40:00,4.1550,4.1630,4.1540,4.1630,12
2010-05-27,00:45:00,4.1670,4.1700,4.1660,4.1700,20
2010-05-27,00:50:00,4.1670,4.1830,4.1670,4.1810,30
2010-05-27,00:55:00,4.1830,4.1830,4.1750,4.1750,12
2010-05-27,01:00:00,4.1750,4.1980,4.1720,4.1980,65
2010-05-27,01:05:00,4.1950,4.1950,4.1950,4.1950,3
2010-05-27,01:10:00,4.1910,4.2050,4.1840,4.2050,173
2010-05-27,01:15:00,4.2070,4.2100,4.2000,4.2020,64
2010-05-27,01:20:00,4.2010,4.2020,4.1940,4.1970,41
2010-05-27,01:25:00,4.1940,4.1960,4.1850,4.1850,81
2010-05-27,01:30:00,4.1850,4.1880,4.1770,4.1880,44
2010-05-27,01:35:00,4.1810,4.1810,4.1750,4.1780,69
2010-05-27,01:40:00,4.1770,4.1780,4.1710,4.1710,41
2010-05-27,01:45:00,4.1770,4.1790,4.1730,4.1770,45
2010-05-27,01:50:00,4.1770,4.1810,4.1730,4.1800,164
2010-05-27,01:55:00,4.1800,4.1980,4.1800,4.1900,293
2010-05-27,02:00:00,4.1910,4.1930,4.1550,4.1690,633
2010-05-27,02:05:00,4.1690,4.1700,4.1550,4.1580,560
2010-05-27,02:10:00,4.1570,4.1630,4.1490,4.1500,663
2010-05-27,02:15:00,4.1500,4.1540,4.1400,4.1470,585
2010-05-27,02:20:00,4.1480,4.1580,4.1430,4.1520,610
2010-05-27,02:25:00,4.1520,4.1560,4.1370,4.1410,538
2010-05-27,02:35:00,4.1550,4.1550,4.1550,4.1550,1
2010-05-27,04:25:00,4.1680,4.1680,4.1670,4.1670,3
2010-05-27,04:30:00,4.1680,4.1700,4.1660,4.1690,12
2010-05-27,04:35:00,4.1700,4.1700,4.1700,4.1700,7
2010-05-27,04:40:00,4.1700,4.1730,4.1700,4.1710,9
2010-05-27,04:45:00,4.1710,4.1710,4.1660,4.1660,6
2010-05-27,04:50:00,4.1700,4.1730,4.1700,4.1730,24
2010-05-27,04:55:00,4.1730,4.1730,4.1730,4.1730,5
2010-05-27,05:00:00,4.1740,4.1780,4.1740,4.1780,9
2010-05-27,05:10:00,4.1750,4.1750,4.1710,4.1710,6
2010-05-27,06:00:00,4.1750,4.1750,4.1650,4.1650,22
2010-05-27,06:10:00,4.1680,4.1700,4.1680,4.1700,2
2010-05-27,06:20:00,4.1700,4.1740,4.1660,4.1690,23
2010-05-27,06:25:00,4.1690,4.1690,4.1690,4.1690,8
2010-05-27,07:20:00,4.1610,4.1610,4.1580,4.1580,5
2010-05-27,07:25:00,4.1630,4.1630,4.1630,4.1630,3
2010-05-27,07:35:00,4.1660,4.1790,4.1660,4.1790,17
2010-05-27,07:40:00,4.1780,4.1780,4.1780,4.1780,5
2010-05-27,07:45:00,4.1770,4.1790,4.1770,4.1790,15
2010-05-27,07:55:00,4.1740,4.1740,4.1740,4.1740,1
2010-05-27,08:00:00,4.1740,4.1740,4.1740,4.1740,1
2010-05-27,08:05:00,4.1740,4.1740,4.1740,4.1740,2
2010-05-27,08:10:00,4.1760,4.1790,4.1720,4.1720,12
2010-05-27,08:15:00,4.1790,4.1820,4.1790,4.1820,7
2010-05-27,08:20:00,4.1800,4.1800,4.1800,4.1800,3
2010-05-27,08:25:00,4.1830,4.1890,4.1830,4.1850,9
2010-05-27,08:30:00,4.1840,4.1850,4.1840,4.1850,3
2010-05-27,08:40:00,4.1870,4.1900,4.1870,4.1900,17
2010-05-27,08:45:00,4.1900,4.1900,4.1890,4.1890,5
2010-05-27,08:50:00,4.1850,4.1850,4.1830,4.1830,5
2010-05-27,08:55:00,4.1880,4.1880,4.1880,4.1880,1
2010-05-27,09:00:00,4.1830,4.1830,4.1830,4.1830,1
2010-05-27,09:20:00,4.1820,4.1850,4.1760,4.1760,5
2010-05-27,09:25:00,4.1760,4.1760,4.1750,4.1750,3
2010-05-27,09:50:00,4.1710,4.1710,4.1700,4.1710,6
2010-05-27,10:15:00,4.1710,4.1710,4.1690,4.1690,3
2010-05-27,10:20:00,4.1780,4.1790,4.1700,4.1720,21
2010-05-27,10:25:00,4.1750,4.1750,4.1740,4.1740,2
2010-05-27,10:35:00,4.1700,4.1730,4.1700,4.1730,6
2010-05-27,10:40:00,4.1750,4.1750,4.1750,4.1750,2
2010-05-27,10:55:00,4.1780,4.1780,4.1750,4.1750,2
2010-05-27,11:10:00,4.1750,4.1790,4.1750,4.1790,2
2010-05-27,11:15:00,4.1800,4.1800,4.1800,4.1800,10
2010-05-27,11:20:00,4.1800,4.1800,4.1800,4.1800,1
2010-05-27,11:30:00,4.1760,4.1760,4.1760,4.1760,1
2010-05-27,11:35:00,4.1760,4.1760,4.1750,4.1750,24
2010-05-27,11:40:00,4.1760,4.1760,4.1730,4.1730,8
2010-05-27,11:45:00,4.1740,4.1740,4.1740,4.1740,3
2010-05-27,12:05:00,4.1780,4.1780,4.1780,4.1780,4
2010-05-27,12:10:00,4.1770,4.1770,4.1770,4.1770,1
2010-05-27,12:15:00,4.1760,4.1760,4.1760,4.1760,1
2010-05-27,12:20:00,4.1760,4.1760,4.1760,4.1760,1
2010-05-27,12:30:00,4.1790,4.1790,4.1790,4.1790,1
2010-05-27,12:35:00,4.1800,4.1800,4.1800,4.1800,1
2010-05-27,12:40:00,4.1760,4.1770,4.1750,4.1770,3
2010-05-27,12:45:00,4.1790,4.1800,4.1790,4.1800,6
2010-05-27,13:10:00,4.1780,4.1790,4.1780,4.1790,2
2010-05-27,13:15:00,4.1800,4.1800,4.1800,4.1800,7
2010-05-27,13:20:00,4.1770,4.1770,4.1770,4.1770,5
2010-05-27,13:25:00,4.1770,4.1800,4.1770,4.1800,7
2010-05-27,13:55:00,4.1790,4.1790,4.1780,4.1790,5
2010-05-27,14:00:00,4.1790,4.1790,4.1790,4.1790,19
2010-05-27,14:05:00,4.1840,4.1840,4.1840,4.1840,1
2010-05-27,14:10:00,4.1840,4.1840,4.1840,4.1840,4
2010-05-27,14:15:00,4.1850,4.1850,4.1810,4.1810,4
2010-05-27,14:25:00,4.1830,4.1830,4.1830,4.1830,1
2010-05-27,14:30:00,4.1820,4.1820,4.1810,4.1810,2
2010-05-27,14:35:00,4.1840,4.1840,4.1840,4.1840,4
2010-05-27,14:40:00,4.1840,4.1910,4.1840,4.1910,33
2010-05-27,14:45:00,4.1900,4.1910,4.1900,4.1910,7
2010-05-27,14:50:00,4.1870,4.1870,4.1870,4.1870,1
2010-05-27,14:55:00,4.1890,4.1890,4.1890,4.1890,2
2010-05-27,15:00:00,4.1900,4.1900,4.1890,4.1890,3
2010-05-27,15:05:00,4.1880,4.1900,4.1880,4.1890,45
2010-05-27,15:10:00,4.1870,4.1890,4.1860,4.1880,26
2010-05-27,15:15:00,4.1860,4.1880,4.1840,4.1870,20
2010-05-27,15:20:00,4.1840,4.1940,4.1820,4.1920,61
2010-05-27,15:25:00,4.1910,4.1910,4.1860,4.1860,14
2010-05-27,15:30:00,4.1900,4.1900,4.1890,4.1900,3
2010-05-27,15:35:00,4.1880,4.1900,4.1850,4.1880,9
2010-05-27,15:40:00,4.1900,4.1920,4.1900,4.1900,15
2010-05-27,15:45:00,4.1900,4.1910,4.1870,4.1880,17
2010-05-27,15:50:00,4.1890,4.1910,4.1890,4.1910,6
2010-05-27,15:55:00,4.1910,4.1910,4.1890,4.1890,2
2010-05-27,16:00:00,4.1880,4.1910,4.1870,4.1910,6
2010-05-27,16:05:00,4.1870,4.1900,4.1850,4.1900,11
2010-05-27,16:10:00,4.1900,4.1940,4.1890,4.1920,35
2010-05-27,16:15:00,4.1880,4.1900,4.1870,4.1870,11
2010-05-27,16:20:00,4.1890,4.1900,4.1880,4.1890,4
2010-05-27,16:25:00,4.1900,4.1900,4.1870,4.1900,15
2010-05-27,16:30:00,4.1880,4.1900,4.1880,4.1900,2
2010-05-27,16:35:00,4.1900,4.1900,4.1850,4.1850,12
2010-05-27,16:40:00,4.1880,4.1890,4.1870,4.1890,13
2010-05-27,16:45:00,4.1880,4.1890,4.1880,4.1890,11
2010-05-27,16:50:00,4.1890,4.1920,4.1890,4.1920,14
2010-05-27,16:55:00,4.1910,4.1910,4.1900,4.1900,4
2010-05-27,17:00:00,4.1940,4.1950,4.1920,4.1950,14
2010-05-27,17:05:00,4.1950,4.1950,4.1950,4.1950,1
2010-05-27,17:10:00,4.1930,4.1970,4.1890,4.1970,29
2010-05-27,17:20:00,4.1930,4.1930,4.1930,4.1930,1
2010-05-27,17:25:00,4.1910,4.1930,4.1910,4.1930,21
2010-05-27,17:30:00,4.1930,4.1970,4.1930,4.1970,8
2010-05-27,17:35:00,4.1970,4.1970,4.1900,4.1900,10
2010-05-27,17:40:00,4.1950,4.1970,4.1910,4.1960,26
2010-05-27,17:45:00,4.1920,4.1950,4.1840,4.1880,63
2010-05-27,17:50:00,4.1870,4.1890,4.1850,4.1890,10
2010-05-27,17:55:00,4.1880,4.1900,4.1880,4.1900,19
2010-05-27,18:00:00,4.1950,4.1960,4.1930,4.1930,5
2010-05-27,18:05:00,4.1960,4.1960,4.1930,4.1930,4
2010-05-27,18:10:00,4.1940,4.1980,4.1940,4.1980,21
2010-05-27,18:15:00,4.1950,4.2010,4.1950,4.1980,122
2010-05-27,18:20:00,4.1960,4.1960,4.1940,4.1940,11
2010-05-27,18:25:00,4.1940,4.1940,4.1940,4.1940,1
2010-05-27,18:30:00,4.1940,4.1940,4.1900,4.1940,20
2010-05-27,18:35:00,4.1930,4.1930,4.1860,4.1880,26
2010-05-27,18:40:00,4.1860,4.1910,4.1850,4.1880,22
2010-05-27,18:45:00,4.1860,4.1950,4.1860,4.1920,47
2010-05-27,18:50:00,4.1900,4.1920,4.1780,4.1850,35
2010-05-27,18:55:00,4.1910,4.1910,4.1910,4.1910,3
2010-05-27,19:00:00,4.1880,4.1930,4.1870,4.1910,28
2010-05-27,19:05:00,4.1910,4.1950,4.1910,4.1940,13
2010-05-27,19:10:00,4.1950,4.1980,4.1940,4.1980,18
2010-05-27,19:15:00,4.1970,4.1980,4.1950,4.1950,13
2010-05-27,19:20:00,4.1950,4.2020,4.1950,4.1970,66
2010-05-27,19:25:00,4.1970,4.2090,4.1970,4.2070,63
2010-05-27,19:30:00,4.2080,4.2150,4.2050,4.2140,125
2010-05-27,19:35:00,4.2150,4.2150,4.2050,4.2120,23
2010-05-27,19:40:00,4.2110,4.2170,4.2060,4.2150,74
2010-05-27,19:45:00,4.2160,4.2200,4.2060,4.2080,106
2010-05-27,19:50:00,4.2080,4.2130,4.2030,4.2130,83
2010-05-27,19:55:00,4.2130,4.2150,4.2060,4.2100,72
2010-05-27,20:00:00,4.2090,4.2090,4.1900,4.1950,176
2010-05-27,20:05:00,4.1940,4.2180,4.1920,4.2070,273
2010-05-27,20:10:00,4.2070,4.2180,4.2060,4.2130,185
2010-05-27,20:15:00,4.2120,4.2330,4.2120,4.2170,421
2010-05-27,20:20:00,4.2170,4.2260,4.2130,4.2240,324
2010-05-27,20:25:00,4.2240,4.2240,4.2090,4.2130,203
2010-05-27,20:30:00,4.2140,4.2250,4.2080,4.2210,267
2010-05-27,20:35:00,4.2210,4.2420,4.2210,4.2360,411
2010-05-27,20:40:00,4.2360,4.2470,4.2320,4.2370,612
2010-05-27,20:45:00,4.2360,4.2390,4.2230,4.2270,388
2010-05-27,20:50:00,4.2280,4.2300,4.2200,4.2200,216
2010-05-27,20:55:00,4.2200,4.2290,4.2180,4.2280,510
2010-05-27,21:00:00,4.2270,4.2520,4.2220,4.2490,1640
2010-05-27,21:05:00,4.2470,4.2510,4.2330,4.2410,759
2010-05-27,21:10:00,4.2400,4.2460,4.2350,4.2410,1032
2010-05-27,21:15:00,4.2410,4.2430,4.2350,4.2350,310
2010-05-27,21:20:00,4.2340,4.2360,4.2270,4.2270,430
2010-05-27,21:25:00,4.2280,4.2450,4.2280,4.2390,432
2010-05-27,21:30:00,4.2400,4.2420,4.2300,4.2320,478
2010-05-27,21:35:00,4.2320,4.2400,4.2270,4.2380,808
2010-05-27,21:40:00,4.2380,4.2500,4.2380,4.2450,1102
2010-05-27,21:45:00,4.2450,4.2720,4.2440,4.2660,3094
2010-05-27,21:50:00,4.2670,4.2760,4.2650,4.2680,828
2010-05-27,21:55:00,4.2680,4.2710,4.2580,4.2610,607
2010-05-27,22:00:00,4.2630,4.2770,4.2600,4.2760,959
2010-05-27,22:05:00,4.2760,4.2770,4.2700,4.2750,662
2010-05-27,22:10:00,4.2780,4.2810,4.2710,4.2740,770
2010-05-27,22:15:00,4.2730,4.2750,4.2610,4.2660,880
2010-05-27,22:20:00,4.2680,4.2800,4.2610,4.2790,994
2010-05-27,22:25:00,4.2790,4.3000,4.2700,4.2900,1337
2010-05-27,22:30:00,4.2900,4.2900,4.1540,4.2050,10119
2010-05-27,22:35:00,4.2030,4.2030,4.1640,4.1910,2967
2010-05-27,22:40:00,4.1920,4.2060,4.1830,4.1910,1315
2010-05-27,22:45:00,4.1920,4.2660,4.1910,4.2480,3673
2010-05-27,22:50:00,4.2480,4.2630,4.2420,4.2520,1555
2010-05-27,22:55:00,4.2520,4.2590,4.2350,4.2380,1583
2010-05-27,23:00:00,4.2380,4.2520,4.2350,4.2370,897
2010-05-27,23:05:00,4.2380,4.2490,4.2350,4.2400,609
2010-05-27,23:10:00,4.2400,4.2480,4.2180,4.2190,1093
2010-05-27,23:15:00,4.2190,4.2280,4.2150,4.2260,708
2010-05-27,23:20:00,4.2250,4.2340,4.2170,4.2310,754
2010-05-27,23:25:00,4.2340,4.2410,4.2280,4.2400,319
2010-05-27,23:30:00,4.2390,4.2420,4.2310,4.2330,444
2010-05-27,23:35:00,4.2340,4.2530,4.2340,4.2460,734
2010-05-27,23:40:00,4.2470,4.2510,4.2440,4.2510,344
2010-05-27,23:45:00,4.2500,4.2610,4.2480,4.2570,596
2010-05-27,23:50:00,4.2580,4.2750,4.2530,4.2680,1081
2010-05-27,23:55:00,4.2690,4.2730,4.2640,4.2650,334
2010-05-28,00:00:00,4.2660,4.2680,4.2630,4.2630,192
2010-05-28,00:05:00,4.2630,4.2700,4.2570,4.2690,317
2010-05-28,00:10:00,4.2690,4.2760,4.2610,4.2620,651
2010-05-28,00:15:00,4.2620,4.2680,4.2520,4.2670,471
2010-05-28,00:20:00,4.2670,4.2670,4.2590,4.2620,224
2010-05-28,00:25:00,4.2610,4.2720,4.2590,4.2640,438
2010-05-28,00:30:00,4.2640,4.2750,4.2640,4.2680,346
2010-05-28,00:35:00,4.2690,4.2740,4.2650,4.2720,222
2010-05-28,00:40:00,4.2710,4.2800,4.2690,4.2770,515
2010-05-28,00:45:00,4.2780,4.2830,4.2720,4.2790,499
2010-05-28,00:50:00,4.2800,4.2810,4.2590,4.2640,565
2010-05-28,00:55:00,4.2610,4.2680,4.2580,4.2610,253
2010-05-28,01:00:00,4.2620,4.2620,4.2550,4.2610,245
2010-05-28,01:05:00,4.2610,4.2650,4.2560,4.2640,347
2010-05-28,01:10:00,4.2640,4.2640,4.2610,4.2620,237
2010-05-28,01:15:00,4.2620,4.2700,4.2600,4.2670,300
2010-05-28,01:20:00,4.2670,4.2800,4.2650,4.2790,400
2010-05-28,01:25:00,4.2790,4.2820,4.2720,4.2810,537
2010-05-28,01:30:00,4.2820,4.2820,4.2740,4.2770,456
2010-05-28,01:35:00,4.2780,4.2800,4.2750,4.2750,403
2010-05-28,01:40:00,4.2760,4.2830,4.2740,4.2820,306
2010-05-28,01:45:00,4.2820,4.3000,4.2800,4.2890,2046
2010-05-28,01:50:00,4.2890,4.2930,4.2840,4.2890,591
2010-05-28,01:55:00,4.2900,4.2920,4.2800,4.2840,701
2010-05-28,02:00:00,4.2830,4.2880,4.2800,4.2870,163
2010-05-28,02:05:00,4.2870,4.2930,4.2760,4.2770,555
2010-05-28,02:10:00,4.2780,4.2880,4.2770,4.2850,417
2010-05-28,02:15:00,4.2850,4.2860,4.2690,4.2730,655
2010-05-28,02:20:00,4.2710,4.2850,4.2640,4.2780,1042
2010-05-28,02:25:00,4.2780,4.3000,4.2710,4.2960,2660
2010-05-28,02:30:00,4.2960,4.2960,4.2860,4.2890,989
2010-05-28,02:35:00,4.2890,4.2950,4.2880,4.2910,195
2010-05-28,02:40:00,4.2910,4.2960,4.2910,4.2930,146
2010-05-28,02:45:00,4.2930,4.3020,4.2920,4.3000,249
2010-05-28,02:50:00,4.3000,4.3040,4.2960,4.3020,177
2010-05-28,02:55:00,4.3010,4.3040,4.2990,4.3020,166
2010-05-28,03:00:00,4.3030,4.3110,4.3010,4.3080,198
2010-05-28,03:05:00,4.3090,4.3120,4.3080,4.3100,103
2010-05-28,03:10:00,4.3100,4.3110,4.2940,4.3060,134
2010-05-28,03:15:00,4.3070,4.3070,4.3040,4.3060,17
2010-05-28,03:20:00,4.3040,4.3040,4.2960,4.2960,70
2010-05-28,03:25:00,4.2950,4.2970,4.2950,4.2970,37
2010-05-28,03:30:00,4.2960,4.2980,4.2960,4.2980,9
2010-05-28,03:35:00,4.2990,4.2990,4.2950,4.2970,51
2010-05-28,03:40:00,4.2960,4.2990,4.2940,4.2980,72
2010-05-28,03:45:00,4.2980,4.3030,4.2970,4.3030,55
2010-05-28,03:50:00,4.3040,4.3090,4.3010,4.3060,51
2010-05-28,03:55:00,4.3080,4.3100,4.3040,4.3080,80
2010-05-28,04:00:00,4.3060,4.3150,4.3060,4.3150,137
2010-05-28,04:05:00,4.3150,4.3290,4.3150,4.3230,315
2010-05-28,04:10:00,4.3230,4.3300,4.3230,4.3290,41
2010-05-28,04:15:00,4.3270,4.3330,4.3270,4.3320,55
2010-05-28,04:20:00,4.3310,4.3320,4.3210,4.3230,76
2010-05-28,04:25:00,4.3240,4.3260,4.3210,4.3210,30
2010-05-28,04:30:00,4.3200,4.3270,4.3200,4.3250,16
2010-05-28,04:35:00,4.3250,4.3250,4.3230,4.3230,21
2010-05-28,04:40:00,4.3220,4.3220,4.3170,4.3200,80
2010-05-28,04:45:00,4.3200,4.3240,4.2940,4.3210,20
2010-05-28,04:50:00,4.3230,4.3250,4.3200,4.3200,27
2010-05-28,04:55:00,4.3200,4.3250,4.3200,4.3250,14
2010-05-28,05:00:00,4.3250,4.3360,4.3250,4.3340,39
2010-05-28,05:05:00,4.3340,4.3340,4.3270,4.3330,20
2010-05-28,05:10:00,4.3340,4.3350,4.3320,4.3350,28
2010-05-28,05:15:00,4.2940,4.2940,4.2940,4.2940,1
2010-05-28,06:00:00,4.3370,4.3370,4.3280,4.3290,12
2010-05-28,06:05:00,4.3290,4.3290,4.3290,4.3290,5
2010-05-28,06:30:00,4.3290,4.3290,4.3270,4.3270,2
2010-05-28,06:40:00,4.3210,4.3270,4.3210,4.3270,3
2010-05-28,06:45:00,4.3180,4.3180,4.3180,4.3180,1
2010-05-28,07:10:00,4.3250,4.3270,4.3250,4.3270,40
2010-05-28,07:15:00,4.3270,4.3270,4.3270,4.3270,1
2010-05-28,07:20:00,4.3240,4.3240,4.3240,4.3240,1
2010-05-28,07:35:00,4.3260,4.3270,4.3260,4.3270,3
2010-05-28,07:45:00,4.3260,4.3260,4.3260,4.3260,1
2010-05-28,07:50:00,4.3260,4.3270,4.3260,4.3270,5
2010-05-28,07:55:00,4.3270,4.3270,4.3230,4.3230,12
2010-05-28,08:00:00,4.3250,4.3250,4.3250,4.3250,1
2010-05-28,08:15:00,4.3250,4.3370,4.3250,4.3370,32
2010-05-28,08:20:00,4.3370,4.3370,4.3320,4.3320,9
2010-05-28,08:25:00,4.3260,4.3260,4.3260,4.3260,2
2010-05-28,08:45:00,4.3270,4.3290,4.3230,4.3290,12
2010-05-28,09:00:00,4.3290,4.3290,4.3290,4.3290,1
2010-05-28,09:20:00,4.3260,4.3260,4.3260,4.3260,2
2010-05-28,09:40:00,4.3320,4.3370,4.3320,4.3370,14
2010-05-28,09:45:00,4.3370,4.3430,4.3370,4.3380,33
2010-05-28,09:50:00,4.3380,4.3380,4.3380,4.3380,1
2010-05-28,09:55:00,4.3400,4.3470,4.3400,4.3430,32
2010-05-28,10:00:00,4.3460,4.3470,4.3460,4.3470,19
2010-05-28,10:05:00,4.3470,4.3500,4.3470,4.3500,18
2010-05-28,10:10:00,4.3490,4.3500,4.3490,4.3500,19
2010-05-28,10:15:00,4.3460,4.3500,4.3460,4.3500,2
2010-05-28,10:20:00,4.3500,4.3500,4.3500,4.3500,4
2010-05-28,10:25:00,4.3470,4.3470,4.3470,4.3470,1
2010-05-28,10:55:00,4.3470,4.3490,4.3420,4.3490,12
2010-05-28,11:05:00,4.3390,4.3390,4.3360,4.3360,2
2010-05-28,11:10:00,4.3340,4.3340,4.3340,4.3340,1
2010-05-28,11:15:00,4.3330,4.3330,4.3290,4.3290,10
2010-05-28,11:20:00,4.3280,4.3280,4.3240,4.3240,8
2010-05-28,11:30:00,4.3320,4.3320,4.3320,4.3320,1
2010-05-28,12:00:00,4.3300,4.3300,4.3280,4.3280,3
2010-05-28,12:05:00,4.3400,4.3400,4.3400,4.3400,1
2010-05-28,12:10:00,4.3410,4.3500,4.3410,4.3500,35
2010-05-28,12:15:00,4.3390,4.3390,4.3390,4.3390,1
2010-05-28,12:20:00,4.3460,4.3460,4.3460,4.3460,1
2010-05-28,12:30:00,4.3360,4.3360,4.3320,4.3360,9
2010-05-28,12:35:00,4.3310,4.3330,4.3310,4.3330,5
2010-05-28,12:40:00,4.3340,4.3340,4.3330,4.3330,2
2010-05-28,12:45:00,4.3380,4.3400,4.3360,4.3360,5
2010-05-28,12:50:00,4.3350,4.3350,4.3350,4.3350,2
2010-05-28,12:55:00,4.3340,4.3340,4.3310,4.3310,4
2010-05-28,13:00:00,4.3300,4.3300,4.3230,4.3260,18
2010-05-28,13:05:00,4.3270,4.3270,4.3270,4.3270,1
2010-05-28,13:10:00,4.3240,4.3240,4.3240,4.3240,2
2010-05-28,13:15:00,4.3240,4.3300,4.3240,4.3300,5
2010-05-28,13:20:00,4.3300,4.3300,4.3280,4.3280,5
2010-05-28,13:45:00,4.3320,4.3320,4.3320,4.3320,1
2010-05-28,13:55:00,4.3310,4.3360,4.3310,4.3340,7
2010-05-28,14:00:00,4.3360,4.3380,4.3330,4.3330,3
2010-05-28,14:05:00,4.3320,4.3320,4.3300,4.3320,3
2010-05-28,14:10:00,4.3300,4.3300,4.3300,4.3300,2
2010-05-28,14:15:00,4.3290,4.3290,4.3290,4.3290,1
2010-05-28,14:25:00,4.3280,4.3320,4.3280,4.3320,2
2010-05-28,14:30:00,4.3390,4.3450,4.3390,4.3450,8
2010-05-28,14:35:00,4.3420,4.3420,4.3400,4.3420,3
2010-05-28,14:40:00,4.3440,4.3500,4.3440,4.3500,11
2010-05-28,14:45:00,4.3460,4.3500,4.3450,4.3500,20
2010-05-28,14:50:00,4.3500,4.3500,4.3480,4.3490,12
2010-05-28,14:55:00,4.3500,4.3500,4.3470,4.3470,38
2010-05-28,15:00:00,4.3460,4.3480,4.3440,4.3450,24
2010-05-28,15:05:00,4.3460,4.3470,4.3450,4.3470,10
2010-05-28,15:10:00,4.3460,4.3460,4.3440,4.3440,16
2010-05-28,15:15:00,4.3460,4.3470,4.3440,4.3440,8
2010-05-28,15:20:00,4.3460,4.3460,4.3330,4.3370,33
2010-05-28,15:25:00,4.3340,4.3380,4.3280,4.3320,23
2010-05-28,15:30:00,4.3300,4.3440,4.3300,4.3370,37
2010-05-28,15:35:00,4.3350,4.3380,4.3280,4.3280,13
2010-05-28,15:40:00,4.3280,4.3350,4.3270,4.3340,32
2010-05-28,15:45:00,4.3320,4.3340,4.3280,4.3300,19
2010-05-28,15:50:00,4.3300,4.3340,4.3290,4.3320,13
2010-05-28,15:55:00,4.3340,4.3340,4.3310,4.3330,22
2010-05-28,16:00:00,4.3350,4.3390,4.3350,4.3360,6
2010-05-28,16:05:00,4.3340,4.3380,4.3280,4.3370,15
2010-05-28,16:10:00,4.3330,4.3370,4.3330,4.3350,21
2010-05-28,16:15:00,4.3350,4.3360,4.3270,4.3300,17
2010-05-28,16:20:00,4.3300,4.3330,4.3230,4.3260,35
2010-05-28,16:25:00,4.3300,4.3350,4.3280,4.3320,16
2010-05-28,16:30:00,4.3350,4.3480,4.3330,4.3470,50
2010-05-28,16:35:00,4.3460,4.3500,4.3460,4.3500,166
2010-05-28,16:40:00,4.3500,4.3500,4.3460,4.3500,48
2010-05-28,16:45:00,4.3490,4.3500,4.3460,4.3460,22
2010-05-28,16:50:00,4.3460,4.3500,4.3400,4.3450,40
2010-05-28,16:55:00,4.3470,4.3500,4.3460,4.3480,30
2010-05-28,17:00:00,4.3410,4.3410,4.3360,4.3360,7
2010-05-28,17:05:00,4.3350,4.3350,4.3320,4.3330,5
2010-05-28,17:10:00,4.3350,4.3400,4.3350,4.3400,8
2010-05-28,17:25:00,4.3370,4.3380,4.3310,4.3350,13
2010-05-28,17:30:00,4.3370,4.3370,4.3360,4.3360,3
2010-05-28,17:35:00,4.3370,4.3370,4.3370,4.3370,1
2010-05-28,17:40:00,4.3370,4.3420,4.3370,4.3420,8
2010-05-28,17:45:00,4.3400,4.3400,4.3400,4.3400,2
2010-05-28,17:50:00,4.3400,4.3400,4.3400,4.3400,5
2010-05-28,17:55:00,4.3420,4.3430,4.3360,4.3390,27
2010-05-28,18:00:00,4.3380,4.3380,4.3380,4.3380,1
2010-05-28,18:10:00,4.3360,4.3390,4.3360,4.3390,4
2010-05-28,18:20:00,4.3370,4.3370,4.3370,4.3370,8
2010-05-28,18:25:00,4.3360,4.3360,4.3340,4.3340,2
2010-05-28,18:30:00,4.3350,4.3350,4.3340,4.3340,3
2010-05-28,18:35:00,4.3350,4.3350,4.3350,4.3350,1
2010-05-28,18:40:00,4.3350,4.3350,4.3330,4.3330,6
2010-05-28,18:45:00,4.3340,4.3420,4.3330,4.3410,35
2010-05-28,18:50:00,4.3370,4.3370,4.3370,4.3370,1
2010-05-28,18:55:00,4.3350,4.3420,4.3330,4.3350,19
2010-05-28,19:00:00,4.3350,4.3350,4.3230,4.3230,23
2010-05-28,19:05:00,4.3280,4.3280,4.3170,4.3180,97
2010-05-28,19:10:00,4.3170,4.3190,4.3140,4.3150,24
2010-05-28,19:15:00,4.3160,4.3180,4.3150,4.3170,12
2010-05-28,19:20:00,4.3180,4.3190,4.3150,4.3150,23
2010-05-28,19:25:00,4.3150,4.3160,4.3070,4.3110,61
2010-05-28,19:30:00,4.3110,4.3180,4.3100,4.3180,23
2010-05-28,19:35:00,4.3170,4.3190,4.3150,4.3190,8
2010-05-28,19:40:00,4.3160,4.3200,4.3140,4.3200,10
2010-05-28,19:45:00,4.3190,4.3200,4.3180,4.3180,15
2010-05-28,19:50:00,4.3200,4.3200,4.3150,4.3150,18
2010-05-28,19:55:00,4.3150,4.3380,4.3090,4.3310,209
2010-05-28,20:00:00,4.3320,4.3420,4.3290,4.3390,215
2010-05-28,20:05:00,4.3380,4.3500,4.3360,4.3440,106
2010-05-28,20:10:00,4.3430,4.3480,4.3330,4.3360,88
2010-05-28,20:15:00,4.3360,4.3530,4.3360,4.3500,301
2010-05-28,20:20:00,4.3500,4.3500,4.3380,4.3400,192
2010-05-28,20:25:00,4.3390,4.3390,4.3230,4.3330,296
2010-05-28,20:30:00,4.3330,4.3380,4.3310,4.3340,152
2010-05-28,20:35:00,4.3340,4.3390,4.3240,4.3250,153
2010-05-28,20:40:00,4.3280,4.3280,4.3040,4.3130,398
2010-05-28,20:45:00,4.3130,4.3200,4.3090,4.3130,279
2010-05-28,20:50:00,4.3120,4.3130,4.2910,4.2980,663
2010-05-28,20:55:00,4.2990,4.3100,4.2920,4.3040,411
2010-05-28,21:00:00,4.3040,4.3050,4.2600,4.2740,2778
2010-05-28,21:05:00,4.2750,4.2970,4.2740,4.2950,650
2010-05-28,21:10:00,4.2940,4.2960,4.2700,4.2730,997
2010-05-28,21:15:00,4.2730,4.2820,4.2670,4.2710,596
2010-05-28,21:20:00,4.2710,4.3000,4.2700,4.2960,677
2010-05-28,21:25:00,4.2930,4.3260,4.2910,4.3190,1416
2010-05-28,21:30:00,4.3190,4.3650,4.3190,4.3630,2858
2010-05-28,21:35:00,4.3630,4.3650,4.3270,4.3420,1657
2010-05-28,21:40:00,4.3420,4.3570,4.3260,4.3300,1708
2010-05-28,21:45:00,4.3320,4.3420,4.3230,4.3370,723
2010-05-28,21:50:00,4.3380,4.3490,4.3380,4.3430,405
2010-05-28,21:55:00,4.3440,4.3480,4.3380,4.3380,315
2010-05-28,22:00:00,4.3390,4.3600,4.3380,4.3420,972
2010-05-28,22:05:00,4.3420,4.3470,4.3380,4.3440,321
2010-05-28,22:10:00,4.3430,4.3580,4.3400,4.3550,692
2010-05-28,22:15:00,4.3540,4.3690,4.3530,4.3660,923
2010-05-28,22:20:00,4.3660,4.3830,4.3650,4.3780,2167
2010-05-28,22:25:00,4.3780,4.3800,4.3600,4.3620,1308
2010-05-28,22:30:00,4.3620,4.3700,4.3510,4.3550,654
2010-05-28,22:35:00,4.3530,4.3590,4.3510,4.3550,422
2010-05-28,22:40:00,4.3550,4.3580,4.3470,4.3520,320
2010-05-28,22:45:00,4.3500,4.3520,4.3470,4.3490,256
2010-05-28,22:50:00,4.3500,4.3550,4.3470,4.3550,326
2010-05-28,22:55:00,4.3550,4.3690,4.3540,4.3600,546
2010-05-28,23:00:00,4.3600,4.3690,4.3590,4.3680,191
2010-05-28,23:05:00,4.3700,4.3740,4.3650,4.3700,322
2010-05-28,23:10:00,4.3700,4.3760,4.3530,4.3550,487
2010-05-28,23:15:00,4.3550,4.3590,4.3540,4.3580,424
2010-05-28,23:20:00,4.3570,4.3650,4.3560,4.3630,207
2010-05-28,23:25:00,4.3630,4.3750,4.3630,4.3730,463
2010-05-28,23:30:00,4.3740,4.3770,4.3680,4.3720,464
2010-05-28,23:35:00,4.3720,4.3760,4.3670,4.3680,412
2010-05-28,23:40:00,4.3700,4.3980,4.3700,4.3930,1990
2010-05-28,23:45:00,4.3910,4.3950,4.3800,4.3870,670
2010-05-28,23:50:00,4.3870,4.3990,4.3870,4.3950,726
2010-05-28,23:55:00,4.3960,4.3990,4.3950,4.3970,388
2010-05-29,00:00:00,4.3980,4.3990,4.3650,4.3690,1129
2010-05-29,00:05:00,4.3670,4.3820,4.3630,4.3800,1205
2010-05-29,00:10:00,4.3790,4.3790,4.3480,4.3520,1303
2010-05-29,00:15:00,4.3510,4.3580,4.3510,4.3540,329
2010-05-29,00:20:00,4.3530,4.3550,4.2940,4.3040,3239
2010-05-29,00:25:00,4.3050,4.3320,4.3040,4.3210,1892
2010-05-29,00:30:00,4.3210,4.3230,4.3050,4.3160,914
2010-05-29,00:35:00,4.3170,4.3530,4.3170,4.3350,1202
2010-05-29,00:40:00,4.3350,4.3380,4.3080,4.3100,537
2010-05-29,00:45:00,4.3100,4.3120,4.2800,4.3120,1761
2010-05-29,00:50:00,4.3120,4.3130,4.2850,4.3060,1155
2010-05-29,00:55:00,4.3080,4.3130,4.3070,4.3100,209
2010-05-29,01:00:00,4.3110,4.3300,4.3020,4.3150,740
2010-05-29,01:05:00,4.3130,4.3260,4.3130,4.3180,279
2010-05-29,01:10:00,4.3160,4.3160,4.2960,4.3040,861
2010-05-29,01:15:00,4.3040,4.3110,4.3010,4.3080,207
2010-05-29,01:20:00,4.3080,4.3090,4.2870,4.2940,595
2010-05-29,01:25:00,4.2930,4.2970,4.2830,4.2900,579
2010-05-29,01:30:00,4.2890,4.3010,4.2890,4.2970,354
2010-05-29,01:35:00,4.2970,4.3250,4.2970,4.3250,768
2010-05-29,01:40:00,4.3240,4.3380,4.3210,4.3340,541
2010-05-29,01:45:00,4.3350,4.3460,4.3330,4.3350,683
2010-05-29,01:50:00,4.3360,4.3550,4.3360,4.3480,645
2010-05-29,01:55:00,4.3490,4.3650,4.3420,4.3610,660
2010-05-29,02:00:00,4.3630,4.3630,4.3450,4.3540,526
2010-05-29,02:05:00,4.3540,4.3610,4.3510,4.3610,359
2010-05-29,02:10:00,4.3600,4.3750,4.3560,4.3720,1221
2010-05-29,02:15:00,4.3720,4.3880,4.3710,4.3750,1172
2010-05-29,02:20:00,4.3720,4.3820,4.3590,4.3610,1184
2010-05-29,02:25:00,4.3610,4.3700,4.3280,4.3320,4957
2010-05-29,02:30:00,4.3330,4.3510,4.3310,4.3390,1252
2010-05-29,02:35:00,4.3370,4.3450,4.3360,4.3440,163
2010-05-29,02:40:00,4.3440,4.3490,4.3440,4.3460,85
2010-05-29,02:45:00,4.3450,4.3490,4.3440,4.3440,136
2010-05-29,02:50:00,4.3470,4.3480,4.3440,4.3480,53
2010-05-29,02:55:00,4.3470,4.3490,4.3440,4.3440,101
2010-05-29,03:00:00,4.3450,4.3450,4.3430,4.3440,28
2010-05-29,03:05:00,4.3430,4.3460,4.3420,4.3460,52
2010-05-29,03:10:00,4.3410,4.3480,4.3410,4.3480,23
2010-05-29,03:15:00,4.3480,4.3530,4.3480,4.3530,36
2010-05-29,03:20:00,4.3540,4.3540,4.3520,4.3540,17
2010-05-29,03:25:00,4.3520,4.3540,4.3500,4.3500,34
2010-05-29,03:30:00,4.3510,4.3540,4.3500,4.3540,16
2010-05-29,03:35:00,4.3540,4.3550,4.3530,4.3530,40
2010-05-29,03:40:00,4.3540,4.3570,4.3530,4.3540,60
2010-05-29,03:45:00,4.3530,4.3580,4.3530,4.3530,13
2010-05-29,03:50:00,4.3540,4.3580,4.3530,4.3580,13
2010-05-29,03:55:00,4.3550,4.3580,4.3510,4.3550,53
2010-05-29,04:00:00,4.3580,4.3610,4.3450,4.3450,109
2010-05-29,04:05:00,4.3460,4.3470,4.3450,4.3470,6
2010-05-29,04:10:00,4.3460,4.3480,4.3370,4.3390,30
2010-05-29,04:40:00,4.3410,4.3410,4.3410,4.3410,1
2010-05-31,06:00:00,4.3500,4.3500,4.3420,4.3460,15
2010-05-31,06:05:00,4.3430,4.3430,4.3430,4.3430,3
2010-05-31,06:10:00,4.3590,4.3660,4.3590,4.3650,7
2010-05-31,06:15:00,4.3610,4.3640,4.3610,4.3640,2
2010-05-31,06:35:00,4.3590,4.3590,4.3590,4.3590,1
2010-05-31,06:40:00,4.3630,4.3630,4.3630,4.3630,10
2010-05-31,06:50:00,4.3630,4.3650,4.3630,4.3650,2
2010-05-31,06:55:00,4.3650,4.3680,4.3630,4.3650,28
2010-05-31,07:00:00,4.3720,4.3800,4.3720,4.3800,2
2010-05-31,07:20:00,4.3780,4.3790,4.3780,4.3790,11
2010-05-31,08:00:00,4.3750,4.3750,4.3750,4.3750,3
2010-05-31,08:45:00,4.3730,4.3730,4.3730,4.3730,1
2010-05-31,09:10:00,4.3740,4.3890,4.3420,4.3510,60
2010-05-31,09:15:00,4.3590,4.3700,4.3410,4.3500,18
2010-05-31,09:20:00,4.3500,4.3500,4.3500,4.3500,1
2010-05-31,09:25:00,4.3570,4.3570,4.3110,4.3330,38
2010-05-31,09:35:00,4.3410,4.3570,4.3410,4.3570,10
2010-05-31,09:45:00,4.3550,4.3590,4.3540,4.3540,14
2010-05-31,09:50:00,4.3530,4.3530,4.3500,4.3500,7
2010-05-31,09:55:00,4.3550,4.3550,4.3550,4.3550,1
2010-05-31,10:05:00,4.3600,4.3650,4.3600,4.3650,9
2010-05-31,11:20:00,4.3550,4.3550,4.3550,4.3550,8
2010-05-31,12:25:00,4.3450,4.3450,4.3450,4.3450,1
2010-05-31,12:30:00,4.3610,4.3610,4.3610,4.3610,2
2010-05-31,12:35:00,4.3640,4.3640,4.3640,4.3640,1
2010-05-31,13:10:00,4.3680,4.3680,4.3660,4.3660,4
2010-05-31,13:25:00,4.3700,4.3700,4.3700,4.3700,1
2010-05-31,13:30:00,4.3730,4.3730,4.3710,4.3710,2
2010-05-31,13:45:00,4.3680,4.3680,4.3680,4.3680,1
2010-05-31,13:55:00,4.3730,4.3730,4.3670,4.3670,4
2010-05-31,14:05:00,4.3650,4.3650,4.3650,4.3650,1
2010-05-31,14:35:00,4.3630,4.3630,4.3630,4.3630,1
2010-05-31,14:45:00,4.3560,4.3560,4.3470,4.3550,3
2010-05-31,14:55:00,4.3560,4.3560,4.3560,4.3560,1
2010-05-31,15:00:00,4.3550,4.3550,4.3550,4.3550,1
2010-05-31,15:05:00,4.3550,4.3550,4.3550,4.3550,3
2010-05-31,15:10:00,4.3550,4.3550,4.3500,4.3500,4
2010-05-31,15:15:00,4.3500,4.3500,4.3480,4.3480,3
2010-05-31,15:25:00,4.3460,4.3500,4.3460,4.3500,2
2010-05-31,15:40:00,4.3460,4.3460,4.3450,4.3450,2
2010-05-31,15:45:00,4.3440,4.3460,4.3440,4.3460,3
2010-05-31,15:55:00,4.3390,4.3390,4.3360,4.3360,14
2010-05-31,16:00:00,4.3420,4.3420,4.3420,4.3420,1
2010-05-31,16:05:00,4.3430,4.3450,4.3430,4.3450,4
2010-05-31,16:10:00,4.3450,4.3450,4.3450,4.3450,6
2010-05-31,16:15:00,4.3430,4.3430,4.3430,4.3430,1
2010-05-31,16:20:00,4.3450,4.3450,4.3450,4.3450,9
2010-05-31,16:25:00,4.3450,4.3450,4.3450,4.3450,1
2010-05-31,16:35:00,4.3450,4.3450,4.3440,4.3450,13
2010-05-31,16:40:00,4.3450,4.3450,4.3440,4.3450,7
2010-05-31,16:45:00,4.3450,4.3450,4.3440,4.3440,9
2010-05-31,16:50:00,4.3450,4.3470,4.3450,4.3470,10
2010-05-31,16:55:00,4.3470,4.3470,4.3470,4.3470,1
2010-05-31,17:00:00,4.3490,4.3490,4.3490,4.3490,15
2010-05-31,17:05:00,4.3480,4.3550,4.3480,4.3550,16
2010-05-31,17:10:00,4.3500,4.3590,4.3500,4.3560,26
2010-05-31,17:15:00,4.3600,4.3610,4.3540,4.3590,13
2010-05-31,17:20:00,4.3530,4.3600,4.3510,4.3600,20
2010-05-31,17:25:00,4.3600,4.3600,4.3590,4.3590,2
2010-05-31,17:30:00,4.3590,4.3590,4.3590,4.3590,1
2010-05-31,17:35:00,4.3530,4.3540,4.3520,4.3540,9
2010-05-31,17:40:00,4.3530,4.3540,4.3530,4.3540,3
2010-05-31,17:45:00,4.3540,4.3580,4.3540,4.3550,12
2010-05-31,17:50:00,4.3550,4.3590,4.3530,4.3540,11
2010-05-31,17:55:00,4.3520,4.3570,4.3520,4.3550,12
2010-05-31,18:00:00,4.3530,4.3560,4.3490,4.3490,19
2010-05-31,18:05:00,4.3520,4.3560,4.3490,4.3560,35
2010-05-31,18:10:00,4.3570,4.3670,4.3560,4.3670,29
2010-05-31,18:20:00,4.3590,4.3600,4.3580,4.3600,9
2010-05-31,18:25:00,4.3590,4.3660,4.3580,4.3580,15
2010-05-31,18:30:00,4.3550,4.3650,4.3550,4.3640,19
2010-05-31,18:35:00,4.3560,4.3620,4.3560,4.3580,16
2010-05-31,18:40:00,4.3620,4.3650,4.3580,4.3610,19
2010-05-31,18:45:00,4.3580,4.3670,4.3580,4.3580,37
2010-05-31,18:50:00,4.3650,4.3700,4.3570,4.3650,53
2010-05-31,18:55:00,4.3610,4.3630,4.3550,4.3630,18
2010-05-31,19:00:00,4.3600,4.3670,4.3570,4.3580,42
2010-05-31,19:05:00,4.3630,4.3720,4.3630,4.3630,33
2010-05-31,19:10:00,4.3620,4.3750,4.3620,4.3750,18
2010-05-31,19:15:00,4.3670,4.3700,4.3630,4.3640,8
2010-05-31,19:20:00,4.3640,4.3730,4.3630,4.3730,30
2010-05-31,19:25:00,4.3680,4.3720,4.3680,4.3720,3
2010-05-31,19:30:00,4.3720,4.3770,4.3700,4.3700,25
2010-05-31,19:35:00,4.3700,4.3740,4.3680,4.3730,18
2010-05-31,19:40:00,4.3730,4.3740,4.3700,4.3740,9
2010-05-31,19:45:00,4.3680,4.3710,4.3680,4.3710,5
2010-05-31,19:55:00,4.3690,4.3700,4.3690,4.3700,9
2010-05-31,20:00:00,4.3720,4.3720,4.3670,4.3690,9
2010-05-31,20:05:00,4.3690,4.3690,4.3680,4.3680,2
2010-05-31,20:10:00,4.3710,4.3730,4.3630,4.3730,7
2010-05-31,20:15:00,4.3710,4.3710,4.3710,4.3710,1
2010-05-31,20:20:00,4.3670,4.3690,4.3670,4.3690,2
2010-05-31,20:25:00,4.3680,4.3680,4.3680,4.3680,1
2010-05-31,20:30:00,4.3660,4.3660,4.3610,4.3610,3
2010-05-31,20:35:00,4.3620,4.3650,4.3450,4.3550,35
2010-05-31,20:40:00,4.3500,4.3530,4.3480,4.3530,9
2010-05-31,20:45:00,4.3530,4.3530,4.3530,4.3530,3
2010-05-31,20:50:00,4.3530,4.3530,4.3530,4.3530,1
2010-05-31,20:55:00,4.3600,4.3700,4.3550,4.3660,105
2010-05-31,21:00:00,4.3700,4.3700,4.3560,4.3560,19
2010-05-31,21:05:00,4.3560,4.3560,4.3540,4.3540,4
2010-05-31,21:10:00,4.3570,4.3690,4.3570,4.3690,19
2010-05-31,21:15:00,4.3700,4.3700,4.3600,4.3600,12
2010-05-31,21:20:00,4.3660,4.3670,4.3620,4.3670,32
2010-05-31,21:25:00,4.3680,4.3700,4.3680,4.3700,18
2010-05-31,21:30:00,4.3700,4.3770,4.3700,4.3770,79
2010-05-31,21:35:00,4.3770,4.3820,4.3730,4.3770,46
2010-05-31,21:40:00,4.3750,4.3780,4.3730,4.3770,21
2010-05-31,21:45:00,4.3770,4.3800,4.3770,4.3770,27
2010-05-31,21:50:00,4.3790,4.3790,4.3730,4.3780,8
2010-05-31,21:55:00,4.3780,4.3810,4.3720,4.3780,35
2010-05-31,22:00:00,4.3780,4.3800,4.3740,4.3800,11
2010-05-31,22:05:00,4.3800,4.3830,4.3790,4.3830,30
2010-05-31,22:10:00,4.3780,4.3780,4.3760,4.3760,5
2010-05-31,22:15:00,4.3790,4.3810,4.3730,4.3780,32
2010-05-31,22:20:00,4.3780,4.3800,4.3780,4.3790,9
2010-05-31,22:25:00,4.3790,4.3810,4.3780,4.3780,16
2010-05-31,22:30:00,4.3780,4.3800,4.3780,4.3800,11
2010-05-31,22:35:00,4.3780,4.3810,4.3770,4.3800,19
2010-05-31,22:40:00,4.3800,4.3810,4.3740,4.3740,61
2010-05-31,22:45:00,4.3740,4.3740,4.3740,4.3740,1
2010-05-31,22:50:00,4.3740,4.3790,4.3740,4.3790,11
2010-05-31,22:55:00,4.3760,4.3790,4.3720,4.3750,35
2010-05-31,23:00:00,4.3720,4.3760,4.3710,4.3760,15
2010-05-31,23:05:00,4.3750,4.3750,4.3710,4.3710,10
2010-05-31,23:10:00,4.3720,4.3730,4.3670,4.3700,28
2010-05-31,23:15:00,4.3700,4.3700,4.3600,4.3630,28
2010-05-31,23:20:00,4.3640,4.3650,4.3630,4.3630,11
2010-05-31,23:25:00,4.3650,4.3720,4.3650,4.3710,16
2010-05-31,23:30:00,4.3710,4.3730,4.3680,4.3730,11
2010-05-31,23:40:00,4.3710,4.3740,4.3710,4.3740,11
2010-05-31,23:50:00,4.3740,4.3750,4.3730,4.3730,10
2010-05-31,23:55:00,4.3730,4.3760,4.3720,4.3750,23
2010-06-01,00:00:00,4.3780,4.3810,4.3440,4.3580,175
2010-06-01,00:05:00,4.3580,4.3680,4.3580,4.3670,26
2010-06-01,00:10:00,4.3670,4.3790,4.3670,4.3710,23
2010-06-01,00:15:00,4.3720,4.3720,4.3720,4.3720,1
2010-06-01,00:20:00,4.3740,4.3800,4.3660,4.3730,36
2010-06-01,00:25:00,4.3770,4.3770,4.3730,4.3730,6
2010-06-01,00:30:00,4.3730,4.3770,4.3720,4.3740,8
2010-06-01,00:35:00,4.3740,4.3740,4.3720,4.3720,6
2010-06-01,00:40:00,4.3730,4.3730,4.3720,4.3720,3
2010-06-01,00:45:00,4.3730,4.3730,4.3730,4.3730,4
2010-06-01,00:50:00,4.3720,4.3730,4.3640,4.3640,23
2010-06-01,00:55:00,4.3630,4.3670,4.3630,4.3670,4
2010-06-01,01:00:00,4.3650,4.3680,4.3630,4.3660,6
2010-06-01,01:05:00,4.3660,4.3660,4.3650,4.3660,8
2010-06-01,01:10:00,4.3680,4.3710,4.3680,4.3710,11
2010-06-01,06:00:00,4.3710,4.3860,4.3710,4.3830,17
2010-06-01,06:05:00,4.3770,4.3830,4.3750,4.3800,10
2010-06-01,06:10:00,4.3750,4.3860,4.3750,4.3860,7
2010-06-01,06:15:00,4.3830,4.3830,4.3830,4.3830,1
2010-06-01,06:20:00,4.3870,4.3870,4.3870,4.3870,3
2010-06-01,07:40:00,4.3780,4.3780,4.3780,4.3780,1
2010-06-01,07:45:00,4.3780,4.3780,4.3760,4.3760,5
2010-06-01,07:50:00,4.3780,4.3800,4.3780,4.3800,10
2010-06-01,08:15:00,4.3800,4.3800,4.3800,4.3800,24
2010-06-01,08:25:00,4.3770,4.3800,4.3770,4.3800,112
2010-06-01,08:30:00,4.3780,4.3780,4.3770,4.3770,9
2010-06-01,08:35:00,4.3760,4.3820,4.3760,4.3820,52
2010-06-01,08:40:00,4.3830,4.3840,4.3820,4.3820,18
2010-06-01,08:45:00,4.3820,4.3820,4.3820,4.3820,2
2010-06-01,08:50:00,4.3820,4.3820,4.3820,4.3820,6
2010-06-01,08:55:00,4.3800,4.3840,4.3800,4.3840,8
2010-06-01,09:00:00,4.3750,4.3750,4.3750,4.3750,5
2010-06-01,09:20:00,4.3800,4.3800,4.3800,4.3800,1
2010-06-01,09:25:00,4.3810,4.3810,4.3810,4.3810,6
2010-06-01,09:30:00,4.3810,4.3810,4.3810,4.3810,1
2010-06-01,09:35:00,4.3810,4.3850,4.3810,4.3850,15
2010-06-01,09:55:00,4.3850,4.3850,4.3850,4.3850,12
2010-06-01,10:05:00,4.3850,4.3850,4.3850,4.3850,2
2010-06-01,10:30:00,4.3870,4.3870,4.3850,4.3850,12
2010-06-01,10:45:00,4.3850,4.3920,4.3850,4.3920,10
2010-06-01,11:10:00,4.3860,4.3920,4.3860,4.3920,2
2010-06-01,11:15:00,4.3910,4.3920,4.3910,4.3920,5
2010-06-01,11:25:00,4.3920,4.3920,4.3860,4.3920,3
2010-06-01,11:35:00,4.3890,4.3890,4.3890,4.3890,1
2010-06-01,11:40:00,4.3850,4.3850,4.3850,4.3850,30
2010-06-01,11:50:00,4.3920,4.3920,4.3920,4.3920,1
2010-06-01,12:15:00,4.3860,4.3860,4.3850,4.3850,6
2010-06-01,12:20:00,4.3920,4.3920,4.3920,4.3920,14
2010-06-01,12:30:00,4.3890,4.3890,4.3850,4.3850,10
2010-06-01,12:35:00,4.3850,4.3860,4.3850,4.3850,9
2010-06-01,12:40:00,4.3850,4.3860,4.3850,4.3860,6
2010-06-01,12:45:00,4.3870,4.3920,4.3870,4.3920,8
2010-06-01,12:55:00,4.3900,4.3900,4.3900,4.3900,1
2010-06-01,13:00:00,4.3870,4.3870,4.3870,4.3870,1
2010-06-01,13:05:00,4.3860,4.3870,4.3860,4.3870,3
2010-06-01,13:10:00,4.3860,4.3860,4.3850,4.3860,3
2010-06-01,13:15:00,4.3850,4.3850,4.3850,4.3850,2
2010-06-01,13:20:00,4.3850,4.3860,4.3850,4.3860,7
2010-06-01,13:30:00,4.3860,4.3860,4.3850,4.3850,4
2010-06-01,13:35:00,4.3860,4.3860,4.3850,4.3850,2
2010-06-01,13:45:00,4.3860,4.3860,4.3860,4.3860,1
2010-06-01,13:50:00,4.3870,4.3920,4.3870,4.3920,9
2010-06-01,13:55:00,4.3880,4.3880,4.3850,4.3850,2
2010-06-01,14:00:00,4.3890,4.3890,4.3890,4.3890,1
2010-06-01,14:15:00,4.3920,4.3920,4.3920,4.3920,8
2010-06-01,14:20:00,4.3920,4.3930,4.3910,4.3910,17
2010-06-01,14:25:00,4.3920,4.3920,4.3860,4.3920,9
2010-06-01,14:30:00,4.3920,4.3920,4.3920,4.3920,5
2010-06-01,14:35:00,4.3920,4.3930,4.3920,4.3920,7
2010-06-01,14:50:00,4.3920,4.3920,4.3920,4.3920,3
2010-06-01,14:55:00,4.3900,4.3900,4.3900,4.3900,1
2010-06-01,15:00:00,4.3860,4.3870,4.3810,4.3810,78
2010-06-01,15:05:00,4.3800,4.3800,4.3550,4.3550,67
2010-06-01,15:10:00,4.3550,4.3560,4.3520,4.3550,17
2010-06-01,15:15:00,4.3540,4.3540,4.3410,4.3410,33
2010-06-01,15:20:00,4.3390,4.3430,4.3370,4.3370,17
2010-06-01,15:25:00,4.3360,4.3370,4.3210,4.3220,146
2010-06-01,15:30:00,4.3230,4.3260,4.3160,4.3210,91
2010-06-01,15:35:00,4.3210,4.3220,4.3150,4.3150,102
2010-06-01,15:40:00,4.3190,4.3190,4.3150,4.3150,15
2010-06-01,15:45:00,4.3150,4.3150,4.3070,4.3080,75
2010-06-01,15:50:00,4.3080,4.3080,4.2990,4.3060,48
2010-06-01,15:55:00,4.3040,4.3080,4.3000,4.3070,47
2010-06-01,16:00:00,4.3050,4.3050,4.3020,4.3020,10
2010-06-01,16:05:00,4.3020,4.3050,4.3020,4.3040,11
2010-06-01,16:10:00,4.3050,4.3070,4.3040,4.3060,18
2010-06-01,16:15:00,4.3070,4.3070,4.3030,4.3060,7
2010-06-01,16:20:00,4.3050,4.3050,4.3050,4.3050,1
2010-06-01,16:25:00,4.3050,4.3060,4.3050,4.3060,11
2010-06-01,16:30:00,4.3040,4.3050,4.2990,4.2990,29
2010-06-01,16:35:00,4.3020,4.3020,4.3020,4.3020,16
2010-06-01,16:40:00,4.3030,4.3030,4.2980,4.3030,21
2010-06-01,16:45:00,4.3020,4.3030,4.3010,4.3020,69
2010-06-01,16:50:00,4.3020,4.3040,4.3020,4.3040,18
2010-06-01,16:55:00,4.3040,4.3040,4.3020,4.3020,40
2010-06-01,17:00:00,4.3020,4.3040,4.3020,4.3040,37
2010-06-01,17:05:00,4.3040,4.3040,4.2980,4.3000,46
2010-06-01,17:10:00,4.3020,4.3030,4.3000,4.3020,15
2010-06-01,17:15:00,4.3000,4.3000,4.2960,4.2970,27
2010-06-01,17:20:00,4.2970,4.2970,4.2960,4.2960,19
2010-06-01,17:25:00,4.2970,4.2980,4.2950,4.2950,18
2010-06-01,17:30:00,4.2970,4.2980,4.2970,4.2970,13
2010-06-01,17:35:00,4.2970,4.3030,4.2960,4.2970,8
2010-06-01,17:40:00,4.2980,4.2980,4.2960,4.2960,6
2010-06-01,17:45:00,4.2950,4.2960,4.2950,4.2960,6
2010-06-01,17:50:00,4.2970,4.3030,4.2960,4.3010,58
2010-06-01,17:55:00,4.3010,4.3030,4.3000,4.3030,33
2010-06-01,18:00:00,4.2970,4.2970,4.2970,4.2970,1
2010-06-01,18:05:00,4.2980,4.3030,4.2970,4.3020,34
2010-06-01,18:10:00,4.2970,4.2970,4.2970,4.2970,1
2010-06-01,18:15:00,4.3010,4.3010,4.3000,4.3000,3
2010-06-01,18:20:00,4.3020,4.3030,4.3020,4.3030,4
2010-06-01,18:25:00,4.3010,4.3030,4.3010,4.3030,3
2010-06-01,18:30:00,4.3030,4.3100,4.3030,4.3100,15
2010-06-01,18:35:00,4.3100,4.3150,4.3100,4.3150,43
2010-06-01,18:40:00,4.3140,4.3150,4.3130,4.3140,16
2010-06-01,18:45:00,4.3150,4.3150,4.3140,4.3140,26
2010-06-01,18:50:00,4.3140,4.3140,4.3140,4.3140,1
2010-06-01,18:55:00,4.3170,4.3190,4.3120,4.3120,18
2010-06-01,19:00:00,4.3140,4.3240,4.3130,4.3200,24
2010-06-01,19:05:00,4.3200,4.3460,4.3200,4.3400,114
2010-06-01,19:10:00,4.3360,4.3360,4.3310,4.3350,43
2010-06-01,19:15:00,4.3360,4.3370,4.3330,4.3340,13
2010-06-01,19:20:00,4.3340,4.3450,4.3340,4.3450,52
2010-06-01,19:25:00,4.3410,4.3480,4.3380,4.3470,67
2010-06-01,19:30:00,4.3470,4.3560,4.3420,4.3520,103
2010-06-01,19:35:00,4.3500,4.3570,4.3450,4.3540,58
2010-06-01,19:40:00,4.3540,4.3560,4.3500,4.3550,38
2010-06-01,19:45:00,4.3520,4.3540,4.3520,4.3540,29
2010-06-01,19:50:00,4.3550,4.3660,4.3530,4.3570,143
2010-06-01,19:55:00,4.3540,4.3540,4.3370,4.3410,139
2010-06-01,20:00:00,4.3430,4.3890,4.3430,4.3730,383
2010-06-01,20:05:00,4.3740,4.3820,4.3690,4.3790,137
2010-06-01,20:10:00,4.3790,4.3810,4.3710,4.3740,37
2010-06-01,20:15:00,4.3700,4.3740,4.3630,4.3700,98
2010-06-01,20:20:00,4.3710,4.4000,4.3710,4.3930,645
2010-06-01,20:25:00,4.3930,4.4020,4.3790,4.3820,639
2010-06-01,20:30:00,4.3810,4.3900,4.3680,4.3770,410
2010-06-01,20:35:00,4.3800,4.3990,4.3770,4.3910,460
2010-06-01,20:40:00,4.3940,4.3940,4.3890,4.3910,201
2010-06-01,20:45:00,4.3920,4.3930,4.3850,4.3850,208
2010-06-01,20:50:00,4.3860,4.3900,4.3750,4.3780,354
2010-06-01,20:55:00,4.3790,4.3790,4.3680,4.3710,303
2010-06-01,21:00:00,4.3710,4.3780,4.3640,4.3660,762
2010-06-01,21:05:00,4.3640,4.3650,4.3440,4.3640,1638
2010-06-01,21:10:00,4.3650,4.3940,4.3620,4.3920,970
2010-06-01,21:15:00,4.3910,4.4040,4.3870,4.3930,1162
2010-06-01,21:20:00,4.3950,4.3990,4.3800,4.3890,778
2010-06-01,21:25:00,4.3900,4.4310,4.3890,4.4190,2967
2010-06-01,21:30:00,4.4190,4.4240,4.4120,4.4180,1653
2010-06-01,21:35:00,4.4180,4.4190,4.3890,4.3940,1604
2010-06-01,21:40:00,4.3940,4.4020,4.3850,4.3890,1014
2010-06-01,21:45:00,4.3890,4.4010,4.3860,4.3980,636
2010-06-01,21:50:00,4.3970,4.4010,4.3680,4.3770,976
2010-06-01,21:55:00,4.3770,4.3830,4.3620,4.3740,819
2010-06-01,22:00:00,4.3720,4.3780,4.3640,4.3740,965
2010-06-01,22:05:00,4.3700,4.3840,4.3670,4.3760,644
2010-06-01,22:10:00,4.3760,4.3920,4.3760,4.3890,652
2010-06-01,22:15:00,4.3880,4.3900,4.3780,4.3810,488
2010-06-01,22:20:00,4.3810,4.3870,4.3740,4.3810,463
2010-06-01,22:25:00,4.3830,4.3880,4.3690,4.3700,685
2010-06-01,22:30:00,4.3700,4.3850,4.3690,4.3840,642
2010-06-01,22:35:00,4.3830,4.3990,4.3810,4.3950,660
2010-06-01,22:40:00,4.3950,4.4010,4.3890,4.3910,506
2010-06-01,22:45:00,4.3940,4.3950,4.3830,4.3890,532
2010-06-01,22:50:00,4.3900,4.3910,4.3850,4.3870,359
2010-06-01,22:55:00,4.3860,4.3880,4.3790,4.3810,404
2010-06-01,23:00:00,4.3810,4.3970,4.3790,4.3820,563
2010-06-01,23:05:00,4.3820,4.3870,4.3680,4.3710,829
2010-06-01,23:10:00,4.3710,4.3860,4.3680,4.3710,422
2010-06-01,23:15:00,4.3720,4.3730,4.3560,4.3570,1093
2010-06-01,23:20:00,4.3570,4.3600,4.3490,4.3500,575
2010-06-01,23:25:00,4.3510,4.3580,4.3470,4.3490,722
2010-06-01,23:30:00,4.3490,4.3680,4.3470,4.3550,885
2010-06-01,23:35:00,4.3560,4.3660,4.3500,4.3590,751
2010-06-01,23:40:00,4.3590,4.3620,4.3560,4.3570,289
2010-06-01,23:45:00,4.3590,4.3600,4.3450,4.3520,1335
2010-06-01,23:50:00,4.3530,4.3570,4.3200,4.3270,2218
2010-06-01,23:55:00,4.3260,4.3280,4.2900,4.3020,3254
2010-06-02,00:00:00,4.3000,4.3010,4.2700,4.2910,3937
2010-06-02,00:05:00,4.2910,4.2910,4.2730,4.2900,1707
2010-06-02,00:10:00,4.2890,4.2990,4.2790,4.2860,1034
2010-06-02,00:15:00,4.2850,4.2860,4.2510,4.2640,3643
2010-06-02,00:20:00,4.2640,4.2720,4.2550,4.2700,1385
2010-06-02,00:25:00,4.2710,4.2730,4.2630,4.2660,717
2010-06-02,00:30:00,4.2660,4.2750,4.2600,4.2710,719
2010-06-02,00:35:00,4.2690,4.2780,4.2680,4.2730,559
2010-06-02,00:40:00,4.2730,4.2800,4.2580,4.2620,588
2010-06-02,00:45:00,4.2630,4.2740,4.2630,4.2700,515
2010-06-02,00:50:00,4.2700,4.2740,4.2600,4.2710,516
2010-06-02,00:55:00,4.2700,4.2770,4.2670,4.2710,479
2010-06-02,01:00:00,4.2710,4.2740,4.2680,4.2710,466
2010-06-02,01:05:00,4.2700,4.2890,4.2680,4.2890,645
2010-06-02,01:10:00,4.2880,4.3000,4.2810,4.2830,783
2010-06-02,01:15:00,4.2840,4.2910,4.2790,4.2900,400
2010-06-02,01:20:00,4.2880,4.2900,4.2860,4.2900,114
2010-06-02,01:25:00,4.2890,4.2900,4.2780,4.2830,454
2010-06-02,01:30:00,4.2840,4.2880,4.2780,4.2810,475
2010-06-02,01:35:00,4.2820,4.2860,4.2780,4.2840,291
2010-06-02,01:40:00,4.2850,4.2890,4.2820,4.2890,129
2010-06-02,01:45:00,4.2890,4.2940,4.2880,4.2890,359
2010-06-02,01:50:00,4.2890,4.2900,4.2750,4.2850,486
2010-06-02,01:55:00,4.2850,4.2970,4.2830,4.2900,500
2010-06-02,02:00:00,4.2890,4.2890,4.2740,4.2780,972
2010-06-02,02:05:00,4.2770,4.2800,4.2580,4.2610,1295
2010-06-02,02:10:00,4.2610,4.2640,4.2470,4.2580,1513
2010-06-02,02:15:00,4.2580,4.2720,4.2580,4.2600,929
2010-06-02,02:20:00,4.2600,4.2600,4.2390,4.2530,2553
2010-06-02,02:25:00,4.2530,4.2580,4.2420,4.2470,2099
2010-06-02,02:30:00,4.2480,4.2550,4.2470,4.2500,831
2010-06-02,02:35:00,4.2500,4.2550,4.2480,4.2550,216
2010-06-02,02:40:00,4.2550,4.2590,4.2530,4.2550,258
2010-06-02,02:45:00,4.2560,4.2560,4.2510,4.2540,83
2010-06-02,02:50:00,4.2550,4.2570,4.2520,4.2540,83
2010-06-02,02:55:00,4.2530,4.2570,4.2530,4.2570,35
2010-06-02,03:00:00,4.2570,4.2590,4.2460,4.2480,169
2010-06-02,03:05:00,4.2470,4.2500,4.2450,4.2500,74
2010-06-02,03:10:00,4.2500,4.2520,4.2440,4.2460,167
2010-06-02,03:15:00,4.2450,4.2470,4.2440,4.2470,19
2010-06-02,03:20:00,4.2450,4.2480,4.2440,4.2450,51
2010-06-02,03:25:00,4.2460,4.2470,4.2410,4.2430,115
2010-06-02,03:30:00,4.2440,4.2450,4.2390,4.2420,71
2010-06-02,03:35:00,4.2420,4.2420,4.2310,4.2370,357
2010-06-02,03:40:00,4.2350,4.2350,4.2330,4.2350,63
2010-06-02,03:45:00,4.2350,4.2360,4.2310,4.2340,87
2010-06-02,03:50:00,4.2330,4.2370,4.2320,4.2350,50
2010-06-02,03:55:00,4.2370,4.2370,4.2270,4.2290,73
2010-06-02,04:00:00,4.2300,4.2360,4.2300,4.2360,41
2010-06-02,04:05:00,4.2320,4.2360,4.2270,4.2270,44
2010-06-02,04:10:00,4.2270,4.2350,4.2270,4.2350,26
2010-06-02,04:15:00,4.2330,4.2350,4.2330,4.2330,9
2010-06-02,04:20:00,4.2330,4.2330,4.2290,4.2290,9
2010-06-02,04:25:00,4.2300,4.2320,4.2300,4.2320,13
2010-06-02,04:30:00,4.2320,4.2360,4.2320,4.2360,23
2010-06-02,04:35:00,4.2380,4.2380,4.2340,4.2340,17
2010-06-02,04:40:00,4.2340,4.2360,4.2340,4.2360,3
2010-06-02,04:45:00,4.2360,4.2480,4.2360,4.2390,43
2010-06-02,04:50:00,4.2390,4.2400,4.2310,4.2310,25
2010-06-02,04:55:00,4.2290,4.2310,4.2180,4.2210,115
2010-06-02,05:00:00,4.2210,4.2290,4.2210,4.2210,56
2010-06-02,05:05:00,4.2240,4.2240,4.2170,4.2170,5
2010-06-02,05:10:00,4.2200,4.2250,4.2200,4.2250,37
2010-06-02,05:20:00,4.2480,4.2480,4.2480,4.2480,1
2010-06-02,06:00:00,4.2170,4.2250,4.2170,4.2170,11
2010-06-02,06:05:00,4.2280,4.2280,4.2280,4.2280,1
2010-06-02,06:20:00,4.2270,4.2270,4.2270,4.2270,1
2010-06-02,06:25:00,4.2250,4.2250,4.2250,4.2250,1
2010-06-02,06:35:00,4.2230,4.2230,4.2230,4.2230,1
2010-06-02,06:50:00,4.2280,4.2280,4.2280,4.2280,1
2010-06-02,07:10:00,4.2290,4.2290,4.2290,4.2290,1
2010-06-02,07:15:00,4.2290,4.2360,4.2290,4.2350,10
2010-06-02,07:20:00,4.2350,4.2410,4.2350,4.2410,5
2010-06-02,07:30:00,4.2400,4.2400,4.2400,4.2400,1
2010-06-02,07:40:00,4.2350,4.2350,4.2350,4.2350,3
2010-06-02,07:50:00,4.2360,4.2360,4.2360,4.2360,1
2010-06-02,07:55:00,4.2370,4.2370,4.2370,4.2370,1
2010-06-02,08:00:00,4.2430,4.2450,4.2430,4.2450,7
2010-06-02,08:05:00,4.2460,4.2460,4.2450,4.2450,11
2010-06-02,08:10:00,4.2460,4.2460,4.2460,4.2460,5
2010-06-02,08:15:00,4.2480,4.2540,4.2480,4.2540,13
2010-06-02,08:20:00,4.2540,4.2560,4.2540,4.2560,38
2010-06-02,08:25:00,4.2550,4.2550,4.2550,4.2550,1
2010-06-02,08:30:00,4.2550,4.2550,4.2550,4.2550,1
2010-06-02,08:35:00,4.2540,4.2540,4.2510,4.2540,6
2010-06-02,08:40:00,4.2480,4.2480,4.2480,4.2480,2
2010-06-02,08:55:00,4.2540,4.2540,4.2540,4.2540,2
2010-06-02,09:00:00,4.2500,4.2500,4.2500,4.2500,2
2010-06-02,09:05:00,4.2500,4.2500,4.2500,4.2500,1
2010-06-02,09:15:00,4.2500,4.2500,4.2480,4.2500,8
2010-06-02,09:20:00,4.2500,4.2550,4.2500,4.2550,34
2010-06-02,09:25:00,4.2550,4.2620,4.2550,4.2620,88
2010-06-02,09:30:00,4.2600,4.2600,4.2600,4.2600,1
2010-06-02,09:40:00,4.2620,4.2620,4.2600,4.2600,3
2010-06-02,09:45:00,4.2620,4.2630,4.2620,4.2630,14
2010-06-02,09:50:00,4.2630,4.2630,4.2590,4.2590,6
2010-06-02,09:55:00,4.2590,4.2600,4.2590,4.2600,2
2010-06-02,10:00:00,4.2540,4.2540,4.2540,4.2540,3
2010-06-02,10:05:00,4.2450,4.2460,4.2450,4.2460,2
2010-06-02,10:20:00,4.2440,4.2440,4.2400,4.2400,12
2010-06-02,10:25:00,4.2420,4.2420,4.2420,4.2420,2
2010-06-02,10:30:00,4.2400,4.2400,4.2400,4.2400,3
2010-06-02,10:45:00,4.2400,4.2400,4.2400,4.2400,4
2010-06-02,10:55:00,4.2400,4.2400,4.2400,4.2400,1
2010-06-02,11:00:00,4.2400,4.2400,4.2400,4.2400,1
2010-06-02,11:10:00,4.2430,4.2460,4.2430,4.2460,5
2010-06-02,11:45:00,4.2430,4.2430,4.2420,4.2420,2
2010-06-02,11:55:00,4.2390,4.2390,4.2390,4.2390,2
2010-06-02,12:00:00,4.2400,4.2400,4.2400,4.2400,1
2010-06-02,12:05:00,4.2370,4.2370,4.2370,4.2370,1
2010-06-02,12:20:00,4.2390,4.2390,4.2370,4.2370,5
2010-06-02,12:30:00,4.2450,4.2450,4.2340,4.2340,6
2010-06-02,12:35:00,4.2350,4.2440,4.2350,4.2440,6
2010-06-02,12:40:00,4.2440,4.2440,4.2440,4.2440,1
2010-06-02,12:45:00,4.2450,4.2470,4.2450,4.2470,3
2010-06-02,12:50:00,4.2460,4.2480,4.2450,4.2480,5
2010-06-02,12:55:00,4.2490,4.2540,4.2490,4.2540,5
2010-06-02,13:05:00,4.2430,4.2530,4.2430,4.2530,4
2010-06-02,13:10:00,4.2540,4.2540,4.2520,4.2530,10
2010-06-02,13:15:00,4.2540,4.2540,4.2520,4.2520,6
2010-06-02,13:25:00,4.2520,4.2550,4.2520,4.2550,13
2010-06-02,13:40:00,4.2510,4.2510,4.2510,4.2510,1
2010-06-02,13:50:00,4.2510,4.2510,4.2510,4.2510,1
2010-06-02,14:00:00,4.2510,4.2510,4.2510,4.2510,1
2010-06-02,14:10:00,4.2490,4.2550,4.2490,4.2540,6
2010-06-02,14:15:00,4.2540,4.2540,4.2540,4.2540,1
2010-06-02,14:20:00,4.2550,4.2550,4.2540,4.2550,6
2010-06-02,14:25:00,4.2550,4.2550,4.2550,4.2550,1
2010-06-02,14:30:00,4.2550,4.2550,4.2530,4.2530,6
2010-06-02,14:35:00,4.2550,4.2550,4.2480,4.2480,6
2010-06-02,14:40:00,4.2510,4.2510,4.2480,4.2510,6
2010-06-02,14:45:00,4.2550,4.2550,4.2550,4.2550,1
2010-06-02,14:50:00,4.2530,4.2550,4.2490,4.2550,18
2010-06-02,14:55:00,4.2550,4.2550,4.2520,4.2520,5
2010-06-02,15:00:00,4.2560,4.2580,4.2560,4.2580,9
2010-06-02,15:05:00,4.2590,4.2600,4.2590,4.2600,3
2010-06-02,15:10:00,4.2590,4.2610,4.2590,4.2610,7
2010-06-02,15:15:00,4.2610,4.2610,4.2580,4.2610,10
2010-06-02,15:20:00,4.2610,4.2620,4.2590,4.2620,31
2010-06-02,15:25:00,4.2650,4.2670,4.2650,4.2650,11
2010-06-02,15:30:00,4.2640,4.2660,4.2640,4.2660,2
2010-06-02,15:35:00,4.2620,4.2660,4.2620,4.2640,14
2010-06-02,15:40:00,4.2640,4.2660,4.2630,4.2660,65
2010-06-02,15:45:00,4.2640,4.2680,4.2610,4.2620,49
2010-06-02,15:50:00,4.2620,4.2630,4.2610,4.2630,17
2010-06-02,15:55:00,4.2640,4.2640,4.2600,4.2630,12
2010-06-02,16:00:00,4.2630,4.2650,4.2620,4.2620,14
2010-06-02,16:05:00,4.2640,4.2650,4.2640,4.2650,2
2010-06-02,16:10:00,4.2620,4.2630,4.2570,4.2580,30
2010-06-02,16:15:00,4.2580,4.2590,4.2550,4.2570,13
2010-06-02,16:20:00,4.2540,4.2550,4.2470,4.2470,52
2010-06-02,16:25:00,4.2500,4.2550,4.2480,4.2520,29
2010-06-02,16:30:00,4.2500,4.2500,4.2360,4.2450,45
2010-06-02,16:35:00,4.2490,4.2490,4.2440,4.2460,7
2010-06-02,16:40:00,4.2430,4.2430,4.2370,4.2380,15
2010-06-02,16:45:00,4.2350,4.2350,4.2320,4.2340,10
2010-06-02,16:50:00,4.2350,4.2350,4.2350,4.2350,5
2010-06-02,17:00:00,4.2390,4.2450,4.2390,4.2450,6
2010-06-02,17:05:00,4.2440,4.2450,4.2440,4.2450,4
2010-06-02,17:10:00,4.2450,4.2460,4.2430,4.2460,27
2010-06-02,17:15:00,4.2460,4.2460,4.2450,4.2450,2
2010-06-02,17:20:00,4.2460,4.2460,4.2450,4.2460,8
2010-06-02,17:25:00,4.2420,4.2470,4.2400,4.2460,39
2010-06-02,17:30:00,4.2500,4.2620,4.2500,4.2610,60
2010-06-02,17:35:00,4.2620,4.2620,4.2620,4.2620,1
2010-06-02,17:40:00,4.2620,4.2700,4.2620,4.2690,96
2010-06-02,17:45:00,4.2690,4.2700,4.2690,4.2690,22
2010-06-02,17:50:00,4.2660,4.2680,4.2660,4.2680,6
2010-06-02,17:55:00,4.2680,4.2710,4.2680,4.2710,21
2010-06-02,18:05:00,4.2690,4.2690,4.2680,4.2690,6
2010-06-02,18:10:00,4.2690,4.2750,4.2690,4.2750,31
2010-06-02,18:15:00,4.2720,4.2720,4.2620,4.2620,16
2010-06-02,18:20:00,4.2690,4.2690,4.2630,4.2630,9
2010-06-02,18:25:00,4.2660,4.2670,4.2600,4.2600,8
2010-06-02,18:30:00,4.2650,4.2650,4.2610,4.2610,3
2010-06-02,18:45:00,4.2570,4.2600,4.2570,4.2600,9
2010-06-02,18:50:00,4.2610,4.2610,4.2610,4.2610,1
2010-06-02,18:55:00,4.2690,4.2690,4.2680,4.2680,2
2010-06-02,19:00:00,4.2700,4.2730,4.2690,4.2730,25
2010-06-02,19:05:00,4.2700,4.2720,4.2680,4.2700,9
2010-06-02,19:10:00,4.2680,4.2710,4.2620,4.2710,16
2010-06-02,19:15:00,4.2710,4.2710,4.2710,4.2710,2
2010-06-02,19:25:00,4.2650,4.2650,4.2650,4.2650,25
2010-06-02,19:30:00,4.2610,4.2650,4.2600,4.2650,21
2010-06-02,19:35:00,4.2650,4.2870,4.2650,4.2780,206
2010-06-02,19:40:00,4.2780,4.2780,4.2750,4.2750,25
2010-06-02,19:45:00,4.2750,4.2820,4.2750,4.2800,64
2010-06-02,19:50:00,4.2780,4.2780,4.2750,4.2750,6
2010-06-02,19:55:00,4.2750,4.2860,4.2750,4.2850,61
2010-06-02,20:00:00,4.2870,4.2900,4.2840,4.2870,81
2010-06-02,20:05:00,4.2880,4.2890,4.2650,4.2650,88
2010-06-02,20:10:00,4.2710,4.2730,4.2600,4.2660,104
2010-06-02,20:15:00,4.2680,4.2690,4.2610,4.2660,58
2010-06-02,20:20:00,4.2660,4.2760,4.2660,4.2700,101
2010-06-02,20:25:00,4.2690,4.2690,4.2340,4.2400,502
2010-06-02,20:30:00,4.2390,4.2600,4.2390,4.2460,296
2010-06-02,20:35:00,4.2470,4.2600,4.2450,4.2550,201
2010-06-02,20:40:00,4.2540,4.2600,4.2400,4.2600,257
2010-06-02,20:45:00,4.2590,4.2780,4.2580,4.2760,264
2010-06-02,20:50:00,4.2740,4.2790,4.2710,4.2750,389
2010-06-02,20:55:00,4.2750,4.2760,4.2710,4.2740,321
2010-06-02,21:00:00,4.2740,4.2830,4.2650,4.2690,1261
2010-06-02,21:05:00,4.2690,4.2870,4.2600,4.2790,1402
2010-06-02,21:10:00,4.2800,4.2870,4.2710,4.2780,459
2010-06-02,21:15:00,4.2790,4.2950,4.2750,4.2940,838
2010-06-02,21:20:00,4.2950,4.3090,4.2880,4.3010,1596
2010-06-02,21:25:00,4.3010,4.3060,4.2910,4.3010,749
2010-06-02,21:30:00,4.3000,4.3050,4.2970,4.3010,496
2010-06-02,21:35:00,4.3010,4.3070,4.2920,4.2980,870
2010-06-02,21:40:00,4.2960,4.2990,4.2910,4.2920,717
2010-06-02,21:45:00,4.2910,4.2970,4.2770,4.2890,795
2010-06-02,21:50:00,4.2900,4.3050,4.2830,4.2950,880
2010-06-02,21:55:00,4.2940,4.3080,4.2940,4.3050,488
2010-06-02,22:00:00,4.3040,4.3120,4.2950,4.3000,1338
2010-06-02,22:05:00,4.2980,4.3040,4.2690,4.2760,1515
2010-06-02,22:10:00,4.2760,4.2810,4.2610,4.2630,909
2010-06-02,22:15:00,4.2650,4.2880,4.2610,4.2860,932
2010-06-02,22:20:00,4.2880,4.2950,4.2810,4.2930,580
2010-06-02,22:25:00,4.2930,4.3230,4.2900,4.3180,1583
2010-06-02,22:30:00,4.3160,4.3490,4.3160,4.3310,3402
2010-06-02,22:35:00,4.3310,4.3490,4.3250,4.3460,1942
2010-06-02,22:40:00,4.3460,4.3680,4.3400,4.3520,2677
2010-06-02,22:45:00,4.3530,4.3680,4.3510,4.3600,1677
2010-06-02,22:50:00,4.3600,4.3790,4.3600,4.3740,1995
2010-06-02,22:55:00,4.3740,4.3890,4.3680,4.3800,1925
2010-06-02,23:00:00,4.3810,4.3990,4.3800,4.3870,3037
2010-06-02,23:05:00,4.3870,4.3940,4.3820,4.3900,1258
2010-06-02,23:10:00,4.3910,4.3940,4.3850,4.3870,1265
2010-06-02,23:15:00,4.3870,4.3880,4.3740,4.3750,1500
2010-06-02,23:20:00,4.3750,4.3780,4.3700,4.3750,560
2010-06-02,23:25:00,4.3750,4.3870,4.3720,4.3820,911
2010-06-02,23:30:00,4.3830,4.3860,4.3780,4.3810,492
2010-06-02,23:35:00,4.3810,4.3890,4.3810,4.3820,412
2010-06-02,23:40:00,4.3820,4.3950,4.3820,4.3920,571
2010-06-02,23:45:00,4.3910,4.4080,4.3830,4.3840,2259
2010-06-02,23:50:00,4.3840,4.3960,4.3700,4.3730,1411
2010-06-02,23:55:00,4.3740,4.3900,4.3740,4.3870,670
2010-06-03,00:00:00,4.3870,4.3990,4.3860,4.3870,828
2010-06-03,00:05:00,4.3870,4.4060,4.3870,4.4040,818
2010-06-03,00:10:00,4.4050,4.4060,4.3860,4.3870,1261
2010-06-03,00:15:00,4.3880,4.4000,4.3860,4.3950,1184
2010-06-03,00:20:00,4.3950,4.3990,4.3710,4.3730,666
2010-06-03,00:25:00,4.3740,4.3860,4.3700,4.3820,713
2010-06-03,00:30:00,4.3820,4.3960,4.3810,4.3910,651
2010-06-03,00:35:00,4.3920,4.3980,4.3900,4.3900,400
2010-06-03,00:40:00,4.3900,4.3910,4.3850,4.3870,148
2010-06-03,00:45:00,4.3860,4.3880,4.3650,4.3700,1355
2010-06-03,00:50:00,4.3720,4.3810,4.3650,4.3770,501
2010-06-03,00:55:00,4.3780,4.3860,4.3720,4.3720,512
2010-06-03,01:00:00,4.3710,4.3780,4.3710,4.3760,224
2010-06-03,01:05:00,4.3770,4.3770,4.3640,4.3670,707
2010-06-03,01:10:00,4.3670,4.3750,4.3600,4.3680,699
2010-06-03,01:15:00,4.3680,4.3740,4.3660,4.3740,357
2010-06-03,01:20:00,4.3750,4.3790,4.3730,4.3760,160
2010-06-03,01:25:00,4.3740,4.3790,4.3630,4.3720,348
2010-06-03,01:30:00,4.3710,4.3740,4.3670,4.3710,104
2010-06-03,01:35:00,4.3710,4.3840,4.3710,4.3770,376
2010-06-03,01:40:00,4.3780,4.3940,4.3770,4.3920,560
2010-06-03,01:45:00,4.3920,4.4010,4.3920,4.3950,912
2010-06-03,01:50:00,4.3940,4.3990,4.3890,4.3890,359
2010-06-03,01:55:00,4.3890,4.3930,4.3820,4.3870,362
2010-06-03,02:00:00,4.3890,4.3900,4.3730,4.3830,957
2010-06-03,02:05:00,4.3830,4.3930,4.3800,4.3880,676
2010-06-03,02:10:00,4.3870,4.3950,4.3850,4.3930,590
2010-06-03,02:15:00,4.3930,4.3980,4.3890,4.3950,732
2010-06-03,02:20:00,4.3940,4.4290,4.3890,4.4280,3602
2010-06-03,02:25:00,4.4280,4.4340,4.4110,4.4230,4049
2010-06-03,02:30:00,4.4230,4.4240,4.4170,4.4190,852
2010-06-03,02:35:00,4.4200,4.4280,4.4180,4.4260,256
2010-06-03,02:40:00,4.4260,4.4360,4.4260,4.4340,363
2010-06-03,02:45:00,4.4350,4.4400,4.4310,4.4350,314
2010-06-03,02:50:00,4.4340,4.4400,4.4340,4.4350,312
2010-06-03,02:55:00,4.4360,4.4360,4.4240,4.4250,326
2010-06-03,03:00:00,4.4240,4.4240,4.4190,4.4200,542
2010-06-03,03:05:00,4.4200,4.4240,4.4140,4.4190,419
2010-06-03,03:10:00,4.4200,4.4280,4.4200,4.4260,88
2010-06-03,03:15:00,4.4260,4.4310,4.4230,4.4290,187
2010-06-03,03:20:00,4.4290,4.4300,4.4230,4.4240,170
2010-06-03,03:25:00,4.4230,4.4280,4.4190,4.4240,252
2010-06-03,03:30:00,4.4230,4.4240,4.4190,4.4210,142
2010-06-03,03:35:00,4.4200,4.4220,4.4200,4.4220,78
2010-06-03,03:40:00,4.4230,4.4240,4.4190,4.4210,86
2010-06-03,03:45:00,4.4200,4.4210,4.4180,4.4180,41
2010-06-03,03:50:00,4.4180,4.4230,4.4170,4.4200,69
2010-06-03,03:55:00,4.4200,4.4250,4.4190,4.4250,56
2010-06-03,04:00:00,4.4260,4.4300,4.4200,4.4280,36
2010-06-03,04:05:00,4.4280,4.4280,4.4250,4.4270,30
2010-06-03,04:10:00,4.4290,4.4350,4.4280,4.4280,57
2010-06-03,04:15:00,4.4310,4.4320,4.4270,4.4320,15
2010-06-03,04:20:00,4.4310,4.4310,4.4290,4.4290,13
2010-06-03,04:25:00,4.4310,4.4310,4.4310,4.4310,9
2010-06-03,04:30:00,4.4300,4.4300,4.4260,4.4280,17
2010-06-03,04:35:00,4.4300,4.4300,4.4300,4.4300,1
2010-06-03,04:40:00,4.4290,4.4290,4.4280,4.4280,5
2010-06-03,04:45:00,4.4300,4.4350,4.4240,4.4300,24
2010-06-03,04:50:00,4.4350,4.4350,4.4290,4.4320,58
2010-06-03,04:55:00,4.4330,4.4350,4.4300,4.4340,46
2010-06-03,05:00:00,4.4330,4.4330,4.4300,4.4300,10
2010-06-03,05:05:00,4.4320,4.4350,4.4320,4.4350,6
2010-06-03,05:10:00,4.4340,4.4380,4.4320,4.4330,22
2010-06-03,05:20:00,4.4240,4.4240,4.4240,4.4240,1
2010-06-03,06:00:00,4.4370,4.4400,4.4370,4.4380,38
2010-06-03,06:05:00,4.4410,4.4680,4.4390,4.4680,87
2010-06-03,06:10:00,4.4580,4.4580,4.4510,4.4550,5
2010-06-03,06:15:00,4.4550,4.4550,4.4500,4.4500,3
2010-06-03,06:20:00,4.4470,4.4470,4.4450,4.4450,3
2010-06-03,06:25:00,4.4560,4.4570,4.4560,4.4570,2
2010-06-03,06:30:00,4.4560,4.4590,4.4530,4.4530,19
2010-06-03,06:35:00,4.4540,4.4540,4.4500,4.4500,4
2010-06-03,06:55:00,4.4490,4.4490,4.4450,4.4450,2
2010-06-03,07:00:00,4.4410,4.4410,4.4410,4.4410,1
2010-06-03,07:05:00,4.4400,4.4500,4.4400,4.4410,4
2010-06-03,07:25:00,4.4500,4.4500,4.4500,4.4500,1
2010-06-03,07:30:00,4.4430,4.4470,4.4430,4.4470,3
2010-06-03,07:45:00,4.4450,4.4450,4.4450,4.4450,1
2010-06-03,08:15:00,4.4470,4.4470,4.4470,4.4470,1
2010-06-03,08:25:00,4.4500,4.4510,4.4500,4.4510,5
2010-06-03,09:00:00,4.4420,4.4420,4.4420,4.4420,5
2010-06-03,09:05:00,4.4400,4.4400,4.4400,4.4400,1
2010-06-03,09:10:00,4.4400,4.4400,4.4400,4.4400,5
2010-06-03,09:25:00,4.4380,4.4380,4.4380,4.4380,1
2010-06-03,09:55:00,4.4400,4.4400,4.4400,4.4400,1
2010-06-03,10:00:00,4.4470,4.4470,4.4470,4.4470,1
2010-06-03,10:05:00,4.4480,4.4500,4.4480,4.4500,5
2010-06-03,10:25:00,4.4490,4.4490,4.4490,4.4490,1
2010-06-03,10:35:00,4.4490,4.4490,4.4490,4.4490,3
2010-06-03,10:40:00,4.4410,4.4410,4.4410,4.4410,1
2010-06-03,11:05:00,4.4470,4.4470,4.4470,4.4470,5
2010-06-03,11:20:00,4.4490,4.4490,4.4490,4.4490,1
2010-06-03,11:40:00,4.4450,4.4450,4.4450,4.4450,1
2010-06-03,11:50:00,4.4490,4.4490,4.4490,4.4490,2
2010-06-03,12:05:00,4.4500,4.4500,4.4500,4.4500,1
2010-06-03,12:10:00,4.4510,4.4510,4.4510,4.4510,1
2010-06-03,12:25:00,4.4450,4.4450,4.4450,4.4450,4
2010-06-03,12:30:00,4.4430,4.4430,4.4320,4.4320,9
2010-06-03,12:35:00,4.4320,4.4390,4.4320,4.4340,6
2010-06-03,12:40:00,4.4320,4.4330,4.4320,4.4330,5
2010-06-03,12:45:00,4.4340,4.4360,4.4340,4.4340,4
2010-06-03,12:55:00,4.4340,4.4340,4.4310,4.4310,2
2010-06-03,13:00:00,4.4300,4.4320,4.4300,4.4320,4
2010-06-03,13:05:00,4.4310,4.4330,4.4310,4.4330,4
2010-06-03,13:15:00,4.4370,4.4370,4.4370,4.4370,1
2010-06-03,13:20:00,4.4390,4.4390,4.4370,4.4370,3
2010-06-03,13:30:00,4.4380,4.4410,4.4380,4.4410,2
2010-06-03,13:35:00,4.4430,4.4440,4.4430,4.4440,2
2010-06-03,13:40:00,4.4430,4.4430,4.4430,4.4430,1
2010-06-03,13:45:00,4.4420,4.4420,4.4390,4.4420,3
2010-06-03,13:50:00,4.4410,4.4420,4.4410,4.4420,2
2010-06-03,13:55:00,4.4440,4.4470,4.4440,4.4470,3
2010-06-03,14:00:00,4.4460,4.4470,4.4460,4.4460,5
2010-06-03,14:05:00,4.4430,4.4430,4.4430,4.4430,2
2010-06-03,14:10:00,4.4420,4.4420,4.4420,4.4420,1
2010-06-03,14:15:00,4.4390,4.4400,4.4390,4.4400,14
2010-06-03,14:20:00,4.4390,4.4390,4.4390,4.4390,4
2010-06-03,14:25:00,4.4420,4.4500,4.4420,4.4500,15
2010-06-03,14:30:00,4.4500,4.4530,4.4500,4.4520,29
2010-06-03,14:35:00,4.4500,4.4500,4.4500,4.4500,21
2010-06-03,14:45:00,4.4500,4.4500,4.4490,4.4500,7
2010-06-03,14:50:00,4.4490,4.4520,4.4430,4.4500,29
2010-06-03,14:55:00,4.4450,4.4460,4.4450,4.4460,4
2010-06-03,15:00:00,4.4450,4.4450,4.4450,4.4450,1
2010-06-03,15:05:00,4.4450,4.4460,4.4450,4.4450,3
2010-06-03,15:10:00,4.4440,4.4440,4.4430,4.4430,5
2010-06-03,15:15:00,4.4420,4.4420,4.4300,4.4420,77
2010-06-03,15:20:00,4.4430,4.4430,4.4430,4.4430,1
2010-06-03,15:25:00,4.4420,4.4420,4.4410,4.4410,9
2010-06-03,15:30:00,4.4400,4.4430,4.4380,4.4400,15
2010-06-03,15:35:00,4.4400,4.4420,4.4400,4.4420,7
2010-06-03,15:40:00,4.4410,4.4410,4.4320,4.4350,8
2010-06-03,15:45:00,4.4370,4.4370,4.4350,4.4370,7
2010-06-03,15:50:00,4.4360,4.4370,4.4360,4.4360,3
2010-06-03,15:55:00,4.4380,4.4380,4.4380,4.4380,2
2010-06-03,16:00:00,4.4390,4.4400,4.4350,4.4400,9
2010-06-03,16:05:00,4.4380,4.4400,4.4380,4.4400,4
2010-06-03,16:10:00,4.4400,4.4420,4.4400,4.4420,7
2010-06-03,16:15:00,4.4420,4.4450,4.4420,4.4430,24
2010-06-03,16:20:00,4.4430,4.4480,4.4430,4.4480,13
2010-06-03,16:25:00,4.4440,4.4450,4.4440,4.4450,5
2010-06-03,16:30:00,4.4440,4.4460,4.4430,4.4460,8
2010-06-03,16:35:00,4.4470,4.4470,4.4430,4.4430,7
2010-06-03,16:40:00,4.4430,4.4440,4.4430,4.4440,9
2010-06-03,16:45:00,4.4450,4.4480,4.4450,4.4470,16
2010-06-03,16:50:00,4.4470,4.4630,4.4470,4.4590,174
2010-06-03,16:55:00,4.4600,4.4640,4.4590,4.4590,27
2010-06-03,17:00:00,4.4600,4.4610,4.4590,4.4600,22
2010-06-03,17:05:00,4.4590,4.4600,4.4580,4.4580,28
2010-06-03,17:10:00,4.4590,4.4600,4.4580,4.4580,19
2010-06-03,17:15:00,4.4590,4.4590,4.4580,4.4590,7
2010-06-03,17:20:00,4.4580,4.4610,4.4580,4.4600,9
2010-06-03,17:25:00,4.4600,4.4670,4.4600,4.4600,42
2010-06-03,17:30:00,4.4610,4.4660,4.4610,4.4660,6
2010-06-03,17:35:00,4.4650,4.4710,4.4650,4.4700,37
2010-06-03,17:40:00,4.4730,4.4730,4.4700,4.4700,29
2010-06-03,17:45:00,4.4700,4.4700,4.4640,4.4640,30
2010-06-03,17:50:00,4.4600,4.4610,4.4590,4.4610,12
2010-06-03,17:55:00,4.4610,4.4630,4.4610,4.4630,7
2010-06-03,18:00:00,4.4630,4.4650,4.4630,4.4650,6
2010-06-03,18:05:00,4.4630,4.4640,4.4630,4.4640,9
2010-06-03,18:10:00,4.4660,4.4700,4.4650,4.4650,20
2010-06-03,18:15:00,4.4630,4.4650,4.4630,4.4630,9
2010-06-03,18:20:00,4.4630,4.4650,4.4630,4.4640,10
2010-06-03,18:25:00,4.4640,4.4640,4.4630,4.4640,16
2010-06-03,18:30:00,4.4630,4.4690,4.4630,4.4650,37
2010-06-03,18:35:00,4.4650,4.4660,4.4650,4.4660,12
2010-06-03,18:40:00,4.4670,4.4720,4.4670,4.4710,13
2010-06-03,18:45:00,4.4700,4.4700,4.4640,4.4640,36
2010-06-03,18:50:00,4.4650,4.4650,4.4550,4.4560,90
2010-06-03,18:55:00,4.4550,4.4550,4.4450,4.4450,94
2010-06-03,19:00:00,4.4460,4.4510,4.4460,4.4480,18
2010-06-03,19:05:00,4.4470,4.4470,4.4420,4.4420,45
2010-06-03,19:10:00,4.4410,4.4430,4.4350,4.4400,32
2010-06-03,19:15:00,4.4400,4.4430,4.4350,4.4350,43
2010-06-03,19:20:00,4.4350,4.4360,4.4240,4.4330,132
2010-06-03,19:25:00,4.4320,4.4320,4.4250,4.4250,27
2010-06-03,19:30:00,4.4300,4.4350,4.4300,4.4350,27
2010-06-03,19:35:00,4.4350,4.4470,4.4350,4.4470,43
2010-06-03,19:40:00,4.4430,4.4500,4.4390,4.4450,58
2010-06-03,19:45:00,4.4440,4.4440,4.4330,4.4370,42
2010-06-03,19:50:00,4.4370,4.4440,4.4310,4.4440,205
2010-06-03,19:55:00,4.4390,4.4390,4.4260,4.4260,79
2010-06-03,20:00:00,4.4280,4.4440,4.4280,4.4440,147
2010-06-03,20:05:00,4.4380,4.4430,4.4370,4.4380,49
2010-06-03,20:10:00,4.4370,4.4380,4.4240,4.4300,223
2010-06-03,20:15:00,4.4280,4.4300,4.4190,4.4200,243
2010-06-03,20:20:00,4.4200,4.4380,4.4190,4.4270,263
2010-06-03,20:25:00,4.4260,4.4310,4.4240,4.4250,120
2010-06-03,20:30:00,4.4240,4.4270,4.4240,4.4240,190
2010-06-03,20:35:00,4.4250,4.4380,4.4240,4.4300,256
2010-06-03,20:40:00,4.4290,4.4440,4.4280,4.4380,390
2010-06-03,20:45:00,4.4390,4.4560,4.4350,4.4410,486
2010-06-03,20:50:00,4.4400,4.4410,4.4320,4.4370,292
2010-06-03,20:55:00,4.4370,4.4370,4.4210,4.4210,436
2010-06-03,21:00:00,4.4220,4.4240,4.3820,4.3900,2265
2010-06-03,21:05:00,4.3900,4.4050,4.3890,4.4010,947
2010-06-03,21:10:00,4.4020,4.4030,4.3910,4.3920,1113
2010-06-03,21:15:00,4.3920,4.3940,4.3790,4.3810,826
2010-06-03,21:20:00,4.3810,4.3940,4.3800,4.3820,583
2010-06-03,21:25:00,4.3830,4.4080,4.3820,4.4050,432
2010-06-03,21:30:00,4.4050,4.4080,4.4000,4.4030,407
2010-06-03,21:35:00,4.4030,4.4040,4.4000,4.4020,509
2010-06-03,21:40:00,4.4020,4.4210,4.4000,4.4090,1210
2010-06-03,21:45:00,4.4080,4.4200,4.4080,4.4160,402
2010-06-03,21:50:00,4.4170,4.4200,4.4150,4.4180,379
2010-06-03,21:55:00,4.4180,4.4210,4.4060,4.4180,525
2010-06-03,22:00:00,4.4180,4.4200,4.4100,4.4110,642
2010-06-03,22:05:00,4.4120,4.4120,4.4040,4.4080,353
2010-06-03,22:10:00,4.4090,4.4160,4.4060,4.4130,457
2010-06-03,22:15:00,4.4140,4.4280,4.4130,4.4270,565
2010-06-03,22:20:00,4.4270,4.4330,4.4230,4.4230,912
2010-06-03,22:25:00,4.4240,4.4400,4.4230,4.4290,1043
2010-06-03,22:30:00,4.4320,4.5320,4.4320,4.4890,9524
2010-06-03,22:35:00,4.4880,4.5230,4.4860,4.5120,3145
2010-06-03,22:40:00,4.5110,4.5790,4.5110,4.5710,7708
2010-06-03,22:45:00,4.5720,4.5890,4.5600,4.5660,5580
2010-06-03,22:50:00,4.5670,4.5690,4.5320,4.5470,2494
2010-06-03,22:55:00,4.5480,4.5590,4.5390,4.5520,1238
2010-06-03,23:00:00,4.5530,4.5740,4.5450,4.5740,1544
2010-06-03,23:05:00,4.5710,4.5750,4.5570,4.5580,1350
2010-06-03,23:10:00,4.5570,4.5630,4.5460,4.5540,1424
2010-06-03,23:15:00,4.5520,4.5600,4.5520,4.5550,576
2010-06-03,23:20:00,4.5560,4.5590,4.5500,4.5520,754
2010-06-03,23:25:00,4.5520,4.5600,4.5500,4.5590,931
2010-06-03,23:30:00,4.5600,4.5740,4.5530,4.5700,1122
2010-06-03,23:35:00,4.5700,4.5740,4.5660,4.5670,1209
2010-06-03,23:40:00,4.5670,4.5730,4.5670,4.5720,461
2010-06-03,23:45:00,4.5720,4.5790,4.5670,4.5760,703
2010-06-03,23:50:00,4.5760,4.6000,4.5750,4.5850,2833
2010-06-03,23:55:00,4.5850,4.6080,4.5830,4.5900,2055
2010-06-04,00:00:00,4.5910,4.5930,4.5730,4.5790,1209
2010-06-04,00:05:00,4.5800,4.5810,4.5680,4.5710,1016
2010-06-04,00:10:00,4.5700,4.5730,4.5320,4.5460,2618
2010-06-04,00:15:00,4.5460,4.5600,4.5440,4.5540,656
2010-06-04,00:20:00,4.5540,4.5620,4.5480,4.5570,1269
2010-06-04,00:25:00,4.5570,4.5760,4.5460,4.5700,1085
2010-06-04,00:30:00,4.5700,4.5800,4.5650,4.5750,971
2010-06-04,00:35:00,4.5750,4.5910,4.5750,4.5820,1207
2010-06-04,00:40:00,4.5820,4.5900,4.5800,4.5820,310
2010-06-04,00:45:00,4.5820,4.5900,4.5820,4.5900,466
2010-06-04,00:50:00,4.5900,4.5980,4.5900,4.5920,992
2010-06-04,00:55:00,4.5920,4.6080,4.5840,4.6060,1328
2010-06-04,01:00:00,4.6060,4.6160,4.5970,4.6020,1527
2010-06-04,01:05:00,4.6020,4.6100,4.6000,4.6040,383
2010-06-04,01:10:00,4.6050,4.6190,4.6020,4.6060,1266
2010-06-04,01:15:00,4.6070,4.6220,4.6050,4.6150,1714
2010-06-04,01:20:00,4.6160,4.6550,4.6110,4.6480,2828
2010-06-04,01:25:00,4.6480,4.6520,4.6350,4.6430,1353
2010-06-04,01:30:00,4.6430,4.6650,4.6400,4.6550,2552
2010-06-04,01:35:00,4.6550,4.6570,4.6410,4.6480,832
2010-06-04,01:40:00,4.6480,4.6660,4.6450,4.6620,1245
2010-06-04,01:45:00,4.6610,4.6710,4.6460,4.6530,1262
2010-06-04,01:50:00,4.6540,4.6690,4.6520,4.6670,715
2010-06-04,01:55:00,4.6700,4.6790,4.6650,4.6730,1635
2010-06-04,02:00:00,4.6730,4.6760,4.6440,4.6450,1416
2010-06-04,02:05:00,4.6470,4.6590,4.6330,4.6590,2164
2010-06-04,02:10:00,4.6580,4.6660,4.6520,4.6610,1235
2010-06-04,02:15:00,4.6630,4.6710,4.6470,4.6610,1567
2010-06-04,02:20:00,4.6610,4.6850,4.6540,4.6770,3025
2010-06-04,02:25:00,4.6750,4.7030,4.6710,4.6880,6323
2010-06-04,02:30:00,4.6890,4.6910,4.6820,4.6840,1003
2010-06-04,02:35:00,4.6850,4.6870,4.6790,4.6820,339
2010-06-04,02:40:00,4.6810,4.6840,4.6760,4.6770,297
2010-06-04,02:45:00,4.6770,4.6870,4.6760,4.6830,371
2010-06-04,02:50:00,4.6820,4.6930,4.6810,4.6880,297
2010-06-04,02:55:00,4.6890,4.6930,4.6870,4.6910,287
2010-06-04,03:00:00,4.6920,4.6940,4.6880,4.6890,202
2010-06-04,03:05:00,4.6890,4.6890,4.6850,4.6870,77
2010-06-04,03:10:00,4.6860,4.6860,4.6770,4.6830,97
2010-06-04,03:15:00,4.6810,4.6920,4.6800,4.6900,177
2010-06-04,03:20:00,4.6900,4.6900,4.6850,4.6870,98
2010-06-04,03:25:00,4.6880,4.6910,4.6870,4.6900,58
2010-06-04,03:30:00,4.6890,4.6900,4.6840,4.6860,63
2010-06-04,03:35:00,4.6870,4.6940,4.6850,4.6920,255
2010-06-04,03:40:00,4.6920,4.6950,4.6910,4.6940,130
2010-06-04,03:45:00,4.6920,4.6940,4.6900,4.6920,81
2010-06-04,03:50:00,4.6920,4.6960,4.6890,4.6950,298
2010-06-04,03:55:00,4.6960,4.7030,4.6940,4.7010,251
2010-06-04,04:00:00,4.7000,4.7030,4.6940,4.6970,202
2010-06-04,04:05:00,4.6970,4.7000,4.6970,4.6980,57
2010-06-04,04:10:00,4.6970,4.7000,4.6940,4.6970,60
2010-06-04,04:15:00,4.6990,4.7000,4.6970,4.6980,52
2010-06-04,04:20:00,4.6970,4.6980,4.6970,4.6980,4
2010-06-04,04:25:00,4.6970,4.6980,4.6970,4.6980,7
2010-06-04,04:30:00,4.7000,4.7030,4.7000,4.7030,22
2010-06-04,04:35:00,4.7010,4.7050,4.7010,4.7040,35
2010-06-04,04:40:00,4.7020,4.7050,4.6900,4.6900,13
2010-06-04,04:45:00,4.7010,4.7030,4.6970,4.6970,21
2010-06-04,04:50:00,4.6960,4.7040,4.6940,4.7040,28
2010-06-04,04:55:00,4.7050,4.7060,4.7040,4.7060,12
2010-06-04,05:00:00,4.7060,4.7120,4.7060,4.7120,34
2010-06-04,05:05:00,4.7110,4.7110,4.7070,4.7070,16
2010-06-04,05:10:00,4.7100,4.7130,4.7100,4.7130,15
2010-06-04,05:15:00,4.6900,4.6900,4.6900,4.6900,1
2010-06-04,06:00:00,4.6990,4.6990,4.6910,4.6910,32
2010-06-04,06:05:00,4.6920,4.6990,4.6910,4.6990,20
2010-06-04,06:10:00,4.6980,4.6990,4.6940,4.6990,11
2010-06-04,06:15:00,4.6990,4.6990,4.6990,4.6990,3
2010-06-04,06:20:00,4.6930,4.6980,4.6910,4.6980,8
2010-06-04,06:25:00,4.6980,4.6980,4.6980,4.6980,1
2010-06-04,06:45:00,4.6980,4.6980,4.6980,4.6980,1
2010-06-04,06:50:00,4.6980,4.6980,4.6980,4.6980,2
2010-06-04,06:55:00,4.6910,4.6970,4.6900,4.6970,5
2010-06-04,07:00:00,4.6980,4.6980,4.6980,4.6980,1
2010-06-04,07:05:00,4.6920,4.6920,4.6920,4.6920,3
2010-06-04,07:15:00,4.6900,4.6960,4.6900,4.6960,6
2010-06-04,07:25:00,4.6910,4.6910,4.6910,4.6910,2
2010-06-04,07:35:00,4.6910,4.6920,4.6900,4.6920,11
2010-06-04,07:40:00,4.6910,4.6980,4.6900,4.6980,6
2010-06-04,07:45:00,4.6910,4.6960,4.6900,4.6900,34
2010-06-04,07:50:00,4.6910,4.6950,4.6910,4.6950,2
2010-06-04,07:55:00,4.6900,4.6900,4.6900,4.6900,4
2010-06-04,08:00:00,4.6890,4.6950,4.6890,4.6950,3
2010-06-04,08:20:00,4.6980,4.7010,4.6980,4.7010,9
2010-06-04,08:30:00,4.6950,4.6950,4.6950,4.6950,1
2010-06-04,08:35:00,4.7000,4.7000,4.7000,4.7000,1
2010-06-04,08:40:00,4.7010,4.7010,4.7000,4.7000,4
2010-06-04,09:05:00,4.7000,4.7000,4.7000,4.7000,2
2010-06-04,09:15:00,4.6970,4.7010,4.6960,4.7010,3
2010-06-04,09:25:00,4.7010,4.7010,4.7010,4.7010,2
2010-06-04,09:50:00,4.6980,4.6980,4.6980,4.6980,1
2010-06-04,09:55:00,4.7080,4.7100,4.7080,4.7100,6
2010-06-04,10:00:00,4.7080,4.7100,4.7080,4.7100,3
2010-06-04,10:10:00,4.7020,4.7020,4.7010,4.7010,2
2010-06-04,10:15:00,4.7070,4.7070,4.7070,4.7070,1
2010-06-04,10:25:00,4.7050,4.7050,4.7050,4.7050,1
2010-06-04,10:30:00,4.6970,4.6970,4.6970,4.6970,1
2010-06-04,10:35:00,4.7010,4.7030,4.6880,4.6880,79
2010-06-04,10:40:00,4.6890,4.6890,4.6870,4.6880,13
2010-06-04,10:45:00,4.6930,4.6930,4.6930,4.6930,1
2010-06-04,11:05:00,4.6920,4.6920,4.6920,4.6920,1
2010-06-04,11:10:00,4.6950,4.6950,4.6950,4.6950,1
2010-06-04,11:50:00,4.6930,4.6930,4.6930,4.6930,2
2010-06-04,12:00:00,4.6890,4.6890,4.6890,4.6890,9
2010-06-04,12:20:00,4.6880,4.6880,4.6880,4.6880,1
2010-06-04,12:25:00,4.6880,4.6880,4.6880,4.6880,2
2010-06-04,12:30:00,4.6870,4.6880,4.6860,4.6870,12
2010-06-04,12:35:00,4.6870,4.6890,4.6870,4.6890,8
2010-06-04,12:40:00,4.6880,4.6890,4.6880,4.6890,2
2010-06-04,12:45:00,4.6890,4.6900,4.6890,4.6900,3
2010-06-04,12:50:00,4.6900,4.6900,4.6900,4.6900,1
2010-06-04,12:55:00,4.6870,4.6890,4.6870,4.6870,7
2010-06-04,13:00:00,4.6870,4.6880,4.6790,4.6790,47
2010-06-04,13:05:00,4.6800,4.6800,4.6800,4.6800,2
2010-06-04,13:10:00,4.6820,4.6860,4.6820,4.6850,11
2010-06-04,13:15:00,4.6850,4.6850,4.6840,4.6850,3
2010-06-04,13:20:00,4.6860,4.6860,4.6820,4.6820,3
2010-06-04,13:25:00,4.6830,4.6840,4.6830,4.6840,2
2010-06-04,13:30:00,4.6830,4.6830,4.6830,4.6830,4
2010-06-04,13:35:00,4.6840,4.6860,4.6840,4.6860,10
2010-06-04,13:40:00,4.6830,4.6830,4.6830,4.6830,1
2010-06-04,13:50:00,4.6830,4.6830,4.6800,4.6810,13
2010-06-04,13:55:00,4.6800,4.6800,4.6800,4.6800,2
2010-06-04,14:00:00,4.6810,4.6900,4.6810,4.6880,9
2010-06-04,14:05:00,4.6890,4.6900,4.6880,4.6880,16
2010-06-04,14:10:00,4.6870,4.6870,4.6800,4.6840,21
2010-06-04,14:15:00,4.6840,4.6860,4.6840,4.6860,2
2010-06-04,14:25:00,4.6890,4.6900,4.6880,4.6880,3
2010-06-04,14:30:00,4.6850,4.6860,4.6850,4.6860,3
2010-06-04,14:35:00,4.6870,4.6870,4.6870,4.6870,1
2010-06-04,14:40:00,4.6840,4.6840,4.6840,4.6840,1
2010-06-04,14:50:00,4.6870,4.6880,4.6840,4.6840,9
2010-06-04,14:55:00,4.6820,4.6830,4.6810,4.6830,18
2010-06-04,15:00:00,4.6800,4.6820,4.6690,4.6700,92
2010-06-04,15:05:00,4.6710,4.6720,4.6620,4.6670,63
2010-06-04,15:10:00,4.6670,4.6680,4.6660,4.6670,34
2010-06-04,15:15:00,4.6660,4.6670,4.6630,4.6650,58
2010-06-04,15:20:00,4.6650,4.6670,4.6640,4.6660,23
2010-06-04,15:25:00,4.6650,4.6680,4.6650,4.6670,20
2010-06-04,15:30:00,4.6660,4.6670,4.6650,4.6650,10
2010-06-04,15:35:00,4.6670,4.6680,4.6650,4.6650,32
2010-06-04,15:40:00,4.6650,4.6660,4.6640,4.6640,11
2010-06-04,15:45:00,4.6660,4.6660,4.6640,4.6660,13
2010-06-04,15:50:00,4.6650,4.6660,4.6630,4.6630,71
2010-06-04,15:55:00,4.6630,4.6630,4.6530,4.6570,92
2010-06-04,16:00:00,4.6550,4.6630,4.6550,4.6620,48
2010-06-04,16:05:00,4.6610,4.6640,4.6600,4.6630,56
2010-06-04,16:10:00,4.6620,4.6620,4.6560,4.6610,55
2010-06-04,16:15:00,4.6630,4.6650,4.6610,4.6640,49
2010-06-04,16:20:00,4.6640,4.6660,4.6640,4.6660,37
2010-06-04,16:25:00,4.6660,4.6670,4.6640,4.6660,20
2010-06-04,16:30:00,4.6660,4.6660,4.6660,4.6660,6
2010-06-04,16:35:00,4.6660,4.6730,4.6660,4.6720,65
2010-06-04,16:40:00,4.6740,4.6740,4.6700,4.6700,26
2010-06-04,16:45:00,4.6700,4.6730,4.6690,4.6730,48
2010-06-04,16:50:00,4.6720,4.6740,4.6720,4.6740,38
2010-06-04,16:55:00,4.6740,4.6770,4.6730,4.6770,48
2010-06-04,17:00:00,4.6760,4.6820,4.6760,4.6800,10
2010-06-04,17:05:00,4.6790,4.6800,4.6780,4.6780,14
2010-06-04,17:10:00,4.6780,4.6830,4.6780,4.6830,20
2010-06-04,17:15:00,4.6830,4.6850,4.6800,4.6820,33
2010-06-04,17:20:00,4.6810,4.6850,4.6780,4.6850,34
2010-06-04,17:25:00,4.6850,4.6860,4.6830,4.6850,13
2010-06-04,17:30:00,4.6850,4.6850,4.6790,4.6820,42
2010-06-04,17:35:00,4.6820,4.6820,4.6800,4.6800,17
2010-06-04,17:40:00,4.6810,4.6850,4.6810,4.6830,16
2010-06-04,17:45:00,4.6830,4.6840,4.6800,4.6800,7
2010-06-04,17:50:00,4.6830,4.6830,4.6800,4.6800,9
2010-06-04,17:55:00,4.6800,4.6820,4.6790,4.6810,8
2010-06-04,18:00:00,4.6800,4.6800,4.6790,4.6800,51
2010-06-04,18:05:00,4.6800,4.6800,4.6780,4.6800,8
2010-06-04,18:10:00,4.6780,4.6780,4.6780,4.6780,3
2010-06-04,18:15:00,4.6780,4.6890,4.6780,4.6890,86
2010-06-04,18:20:00,4.6890,4.6900,4.6890,4.6900,50
2010-06-04,18:25:00,4.6910,4.6970,4.6900,4.6970,30
2010-06-04,18:30:00,4.6940,4.6970,4.6870,4.6870,54
2010-06-04,18:35:00,4.6890,4.6900,4.6820,4.6820,29
2010-06-04,18:40:00,4.6820,4.6840,4.6820,4.6840,17
2010-06-04,18:45:00,4.6850,4.6920,4.6850,4.6890,41
2010-06-04,18:50:00,4.6890,4.6890,4.6860,4.6860,9
2010-06-04,18:55:00,4.6870,4.6920,4.6870,4.6920,54
2010-06-04,19:00:00,4.6920,4.6950,4.6850,4.6860,77
2010-06-04,19:05:00,4.6860,4.6870,4.6800,4.6850,94
2010-06-04,19:10:00,4.6850,4.6880,4.6750,4.6870,147
2010-06-04,19:15:00,4.6860,4.6880,4.6810,4.6870,60
2010-06-04,19:20:00,4.6870,4.6880,4.6790,4.6810,29
2010-06-04,19:25:00,4.6800,4.6800,4.6700,4.6760,73
2010-06-04,19:30:00,4.6730,4.6730,4.6640,4.6680,65
2010-06-04,19:35:00,4.6660,4.6720,4.6660,4.6660,48
2010-06-04,19:40:00,4.6660,4.6680,4.6570,4.6640,184
2010-06-04,19:45:00,4.6620,4.6650,4.6600,4.6600,150
2010-06-04,19:50:00,4.6600,4.6600,4.6430,4.6450,213
2010-06-04,19:55:00,4.6460,4.6550,4.6450,4.6550,146
2010-06-04,20:00:00,4.6510,4.6560,4.6450,4.6460,163
2010-06-04,20:05:00,4.6470,4.6500,4.6430,4.6450,108
2010-06-04,20:10:00,4.6460,4.6510,4.6290,4.6370,627
2010-06-04,20:15:00,4.6370,4.6580,4.6350,4.6550,278
2010-06-04,20:20:00,4.6560,4.6680,4.6410,4.6620,442
2010-06-04,20:25:00,4.6600,4.6770,4.6480,4.6480,771
2010-06-04,20:30:00,4.6470,4.6470,4.6090,4.6240,1327
2010-06-04,20:35:00,4.6250,4.6380,4.6210,4.6270,518
2010-06-04,20:40:00,4.6280,4.6470,4.6220,4.6440,359
2010-06-04,20:45:00,4.6440,4.6520,4.6400,4.6420,467
2010-06-04,20:50:00,4.6410,4.6420,4.6150,4.6170,608
2010-06-04,20:55:00,4.6170,4.6430,4.6150,4.6330,549
2010-06-04,21:00:00,4.6330,4.6720,4.6270,4.6720,1931
2010-06-04,21:05:00,4.6720,4.6950,4.6590,4.6910,2939
2010-06-04,21:10:00,4.6910,4.7320,4.6880,4.7140,3893
2010-06-04,21:15:00,4.7150,4.7150,4.6780,4.6780,1467
2010-06-04,21:20:00,4.6770,4.6960,4.6710,4.6760,1447
2010-06-04,21:25:00,4.6770,4.7030,4.6740,4.6990,713
2010-06-04,21:30:00,4.6980,4.7300,4.6960,4.7300,1303
2010-06-04,21:35:00,4.7300,4.7380,4.7200,4.7300,2944
2010-06-04,21:40:00,4.7300,4.7530,4.7260,4.7320,2282
2010-06-04,21:45:00,4.7320,4.7320,4.7110,4.7180,1865
2010-06-04,21:50:00,4.7190,4.7210,4.7070,4.7130,1015
2010-06-04,21:55:00,4.7150,4.7260,4.7140,4.7220,1107
2010-06-04,22:00:00,4.7220,4.7260,4.6900,4.6980,2153
2010-06-04,22:05:00,4.6980,4.7090,4.6900,4.7040,665
2010-06-04,22:10:00,4.7040,4.7340,4.6950,4.7320,986
2010-06-04,22:15:00,4.7330,4.7330,4.7080,4.7140,1173
2010-06-04,22:20:00,4.7130,4.7540,4.7120,4.7480,1928
2010-06-04,22:25:00,4.7480,4.7690,4.7450,4.7680,1709
2010-06-04,22:30:00,4.7680,4.7770,4.7510,4.7600,2325
2010-06-04,22:35:00,4.7620,4.7810,4.7600,4.7650,1926
2010-06-04,22:40:00,4.7660,4.7830,4.7620,4.7770,810
2010-06-04,22:45:00,4.7780,4.7850,4.7710,4.7710,1512
2010-06-04,22:50:00,4.7720,4.7770,4.7570,4.7750,1140
2010-06-04,22:55:00,4.7750,4.7900,4.7720,4.7730,1467
2010-06-04,23:00:00,4.7730,4.7990,4.7700,4.7900,1509
2010-06-04,23:05:00,4.7900,4.7930,4.7900,4.7930,201
2010-06-04,23:10:00,4.7930,4.8170,4.7930,4.8080,2232
2010-06-04,23:15:00,4.8080,4.8250,4.8050,4.8210,1878
2010-06-04,23:20:00,4.8220,4.8250,4.8110,4.8220,1448
2010-06-04,23:25:00,4.8210,4.8260,4.7880,4.7880,2109
2010-06-04,23:30:00,4.7890,4.7960,4.7580,4.7690,2026
2010-06-04,23:35:00,4.7700,4.7880,4.7700,4.7780,1331
2010-06-04,23:40:00,4.7800,4.7940,4.7750,4.7830,613
2010-06-04,23:45:00,4.7830,4.8100,4.7830,4.8090,823
2010-06-04,23:50:00,4.8100,4.8210,4.8010,4.8100,1186
2010-06-04,23:55:00,4.8110,4.8210,4.8100,4.8200,846
2010-06-05,00:00:00,4.8210,4.8280,4.8050,4.8060,1058
2010-06-05,00:05:00,4.8060,4.8170,4.7980,4.7990,1283
2010-06-05,00:10:00,4.7990,4.8180,4.7850,4.8140,817
2010-06-05,00:15:00,4.8150,4.8280,4.8100,4.8260,852
2010-06-05,00:20:00,4.8270,4.8400,4.8250,4.8320,1503
2010-06-05,00:25:00,4.8320,4.8560,4.8250,4.8480,1734
2010-06-05,00:30:00,4.8470,4.8490,4.8260,4.8290,880
2010-06-05,00:35:00,4.8270,4.8370,4.8240,4.8360,545
2010-06-05,00:40:00,4.8350,4.8360,4.8140,4.8160,778
2010-06-05,00:45:00,4.8170,4.8290,4.8120,4.8290,486
2010-06-05,00:50:00,4.8300,4.8320,4.8180,4.8250,400
2010-06-05,00:55:00,4.8260,4.8420,4.8190,4.8400,469
2010-06-05,01:00:00,4.8400,4.8410,4.8250,4.8360,360
2010-06-05,01:05:00,4.8340,4.8580,4.8330,4.8460,799
2010-06-05,01:10:00,4.8460,4.8510,4.8390,4.8490,615
2010-06-05,01:15:00,4.8500,4.8800,4.8490,4.8780,1847
2010-06-05,01:20:00,4.8790,4.9020,4.8770,4.8940,1945
2010-06-05,01:25:00,4.8930,4.9400,4.8900,4.9200,3665
2010-06-05,01:30:00,4.9190,4.9240,4.9110,4.9160,918
2010-06-05,01:35:00,4.9160,4.9240,4.9060,4.9080,1048
2010-06-05,01:40:00,4.9100,4.9400,4.8990,4.9390,2064
2010-06-05,01:45:00,4.9390,4.9540,4.9290,4.9480,1899
2010-06-05,01:50:00,4.9480,4.9770,4.9480,4.9670,2555
2010-06-05,01:55:00,4.9660,4.9690,4.9030,4.9220,3020
2010-06-05,02:00:00,4.9220,4.9280,4.8600,4.8710,3171
2010-06-05,02:05:00,4.8700,4.9040,4.8620,4.8940,1868
2010-06-05,02:10:00,4.8930,4.9040,4.8130,4.8220,2519
2010-06-05,02:15:00,4.8230,4.8570,4.8230,4.8340,1918
2010-06-05,02:20:00,4.8350,4.8350,4.7270,4.7520,7524
2010-06-05,02:25:00,4.7530,4.8040,4.7510,4.8020,3791
2010-06-05,02:30:00,4.8000,4.8170,4.7910,4.7950,1259
2010-06-05,02:35:00,4.7940,4.7970,4.7910,4.7970,458
2010-06-05,02:40:00,4.7980,4.7990,4.7880,4.7970,246
2010-06-05,02:45:00,4.7960,4.8010,4.7930,4.7950,405
2010-06-05,02:50:00,4.7930,4.7970,4.7870,4.7880,402
2010-06-05,02:55:00,4.7900,4.7960,4.7900,4.7910,164
2010-06-05,03:00:00,4.7910,4.8010,4.7900,4.7970,185
2010-06-05,03:05:00,4.7970,4.8050,4.7970,4.8010,108
2010-06-05,03:10:00,4.8020,4.8060,4.7990,4.8020,110
2010-06-05,03:15:00,4.8010,4.8020,4.7920,4.7920,50
2010-06-05,03:20:00,4.7910,4.7930,4.7900,4.7910,64
2010-06-05,03:25:00,4.7910,4.7910,4.7880,4.7900,70
2010-06-05,03:30:00,4.7880,4.7910,4.7860,4.7870,100
2010-06-05,03:35:00,4.7880,4.7980,4.7880,4.7950,82
2010-06-05,03:40:00,4.7960,4.7960,4.7920,4.7950,78
2010-06-05,03:45:00,4.7930,4.7950,4.7930,4.7930,59
2010-06-05,03:50:00,4.7920,4.7970,4.7900,4.7950,243
2010-06-05,03:55:00,4.7960,4.8010,4.7940,4.8000,100
2010-06-05,04:00:00,4.8000,4.8050,4.7990,4.8030,121
2010-06-05,04:05:00,4.8070,4.8100,4.8050,4.8070,150
2010-06-05,04:10:00,4.8080,4.8090,4.7900,4.7940,169
2010-06-05,04:15:00,4.7920,4.7940,4.7900,4.7940,75
2010-06-05,04:20:00,4.7940,4.7980,4.7940,4.7970,63
2010-06-05,04:25:00,4.7950,4.7980,4.7950,4.7960,27
2010-06-05,04:30:00,4.7980,4.8080,4.7980,4.8080,11
2010-06-05,04:35:00,4.8020,4.8020,4.7940,4.7940,11
2010-06-05,04:40:00,4.7950,4.8000,4.7950,4.7950,45
2010-06-05,04:45:00,4.7970,4.7970,4.7950,4.7950,17
2010-06-05,04:50:00,4.7940,4.8000,4.7940,4.8000,6
2010-06-05,05:00:00,4.8030,4.8050,4.8000,4.8050,14
2010-06-05,05:05:00,4.8060,4.8060,4.8060,4.8060,1
2010-06-05,05:10:00,4.8060,4.8190,4.8060,4.8190,10
2010-06-05,05:20:00,4.7970,4.7970,4.7970,4.7970,1
2010-06-07,06:00:00,4.8410,4.8410,4.7910,4.7910,54
2010-06-07,06:05:00,4.8150,4.8370,4.8150,4.8200,22
2010-06-07,06:10:00,4.8200,4.8290,4.8200,4.8290,4
2010-06-07,06:15:00,4.8340,4.8370,4.8290,4.8370,3
2010-06-07,06:20:00,4.8380,4.8500,4.8380,4.8450,30
2010-06-07,06:25:00,4.8490,4.8500,4.8460,4.8500,13
2010-06-07,06:30:00,4.8460,4.8470,4.8450,4.8470,4
2010-06-07,06:35:00,4.8460,4.8460,4.8460,4.8460,4
2010-06-07,06:40:00,4.8450,4.8450,4.8450,4.8450,5
2010-06-07,06:45:00,4.8480,4.8500,4.8480,4.8500,3
2010-06-07,06:55:00,4.8470,4.8470,4.8450,4.8450,5
2010-06-07,07:00:00,4.8450,4.8470,4.8450,4.8470,10
2010-06-07,07:05:00,4.8490,4.8540,4.8490,4.8540,19
2010-06-07,07:10:00,4.8530,4.8550,4.8500,4.8540,24
2010-06-07,07:15:00,4.8550,4.8600,4.8550,4.8600,21
2010-06-07,07:20:00,4.8550,4.8610,4.8510,4.8600,22
2010-06-07,07:30:00,4.8600,4.8600,4.8500,4.8590,11
2010-06-07,07:35:00,4.8580,4.8600,4.8540,4.8540,10
2010-06-07,07:40:00,4.8540,4.8540,4.8540,4.8540,1
2010-06-07,07:55:00,4.8520,4.8520,4.8520,4.8520,2
2010-06-07,08:00:00,4.8530,4.8530,4.8450,4.8450,74
2010-06-07,08:05:00,4.8410,4.8410,4.8410,4.8410,1
2010-06-07,08:10:00,4.8410,4.8410,4.8410,4.8410,1
2010-06-07,08:15:00,4.8410,4.8410,4.7980,4.8120,102
2010-06-07,08:20:00,4.8110,4.8160,4.8000,4.8160,19
2010-06-07,08:25:00,4.8100,4.8100,4.8050,4.8050,5
2010-06-07,08:35:00,4.8100,4.8100,4.8100,4.8100,1
2010-06-07,08:45:00,4.8100,4.8100,4.8060,4.8060,5
2010-06-07,08:50:00,4.8150,4.8190,4.8150,4.8190,10
2010-06-07,08:55:00,4.8120,4.8180,4.8120,4.8180,9
2010-06-07,09:00:00,4.8180,4.8180,4.8180,4.8180,3
2010-06-07,09:10:00,4.8210,4.8210,4.8200,4.8200,2
2010-06-07,09:15:00,4.8200,4.8200,4.8200,4.8200,1
2010-06-07,09:20:00,4.8160,4.8160,4.8000,4.8000,42
2010-06-07,09:25:00,4.8000,4.8000,4.8000,4.8000,1
2010-06-07,09:30:00,4.7970,4.7970,4.7920,4.7970,13
2010-06-07,09:35:00,4.7910,4.7910,4.7910,4.7910,1
2010-06-07,09:40:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-07,09:45:00,4.7920,4.7920,4.7910,4.7910,2
2010-06-07,09:50:00,4.7990,4.8130,4.7990,4.8120,18
2010-06-07,09:55:00,4.8070,4.8090,4.8070,4.8090,3
2010-06-07,10:05:00,4.8130,4.8130,4.8130,4.8130,1
2010-06-07,10:20:00,4.8080,4.8080,4.8080,4.8080,1
2010-06-07,10:25:00,4.8140,4.8140,4.8140,4.8140,1
2010-06-07,10:45:00,4.8140,4.8140,4.8140,4.8140,1
2010-06-07,10:50:00,4.8070,4.8070,4.8070,4.8070,1
2010-06-07,10:55:00,4.8160,4.8200,4.8160,4.8200,5
2010-06-07,11:00:00,4.8200,4.8200,4.8200,4.8200,1
2010-06-07,11:10:00,4.8130,4.8220,4.7960,4.7960,14
2010-06-07,11:15:00,4.8030,4.8030,4.8030,4.8030,1
2010-06-07,11:20:00,4.8070,4.8100,4.8070,4.8100,2
2010-06-07,11:50:00,4.8070,4.8110,4.7950,4.8060,29
2010-06-07,11:55:00,4.8080,4.8080,4.8080,4.8080,1
2010-06-07,12:10:00,4.8050,4.8080,4.8050,4.8080,10
2010-06-07,12:15:00,4.8080,4.8080,4.8080,4.8080,2
2010-06-07,12:25:00,4.8080,4.8080,4.8000,4.8040,12
2010-06-07,12:30:00,4.8040,4.8040,4.8030,4.8040,35
2010-06-07,12:35:00,4.8040,4.8040,4.8040,4.8040,11
2010-06-07,12:40:00,4.8030,4.8040,4.7990,4.8000,10
2010-06-07,12:45:00,4.7960,4.7960,4.7950,4.7950,3
2010-06-07,12:50:00,4.8000,4.8000,4.8000,4.8000,5
2010-06-07,13:05:00,4.7970,4.7970,4.7970,4.7970,1
2010-06-07,13:10:00,4.7980,4.8040,4.7980,4.8040,5
2010-06-07,13:25:00,4.8040,4.8040,4.8040,4.8040,3
2010-06-07,13:30:00,4.8030,4.8030,4.8010,4.8010,2
2010-06-07,13:35:00,4.8020,4.8040,4.8020,4.8040,26
2010-06-07,13:40:00,4.8040,4.8040,4.8020,4.8030,18
2010-06-07,13:45:00,4.8040,4.8040,4.8040,4.8040,9
2010-06-07,13:50:00,4.8040,4.8040,4.8040,4.8040,2
2010-06-07,13:55:00,4.8040,4.8040,4.7950,4.7950,10
2010-06-07,14:00:00,4.8010,4.8010,4.7990,4.8000,8
2010-06-07,14:05:00,4.7980,4.7980,4.7980,4.7980,1
2010-06-07,14:10:00,4.7960,4.7960,4.7960,4.7960,1
2010-06-07,14:15:00,4.7960,4.7960,4.7960,4.7960,2
2010-06-07,14:25:00,4.7970,4.7970,4.7970,4.7970,4
2010-06-07,14:30:00,4.8020,4.8020,4.8020,4.8020,3
2010-06-07,14:35:00,4.8030,4.8030,4.8010,4.8010,2
2010-06-07,14:40:00,4.8040,4.8040,4.8040,4.8040,1
2010-06-07,14:45:00,4.8020,4.8020,4.8020,4.8020,1
2010-06-07,14:55:00,4.8030,4.8040,4.8030,4.8040,8
2010-06-07,15:00:00,4.8050,4.8050,4.7970,4.8000,29
2010-06-07,15:05:00,4.7970,4.7970,4.7930,4.7930,31
2010-06-07,15:10:00,4.7960,4.7960,4.7890,4.7910,41
2010-06-07,15:15:00,4.7910,4.7930,4.7880,4.7930,18
2010-06-07,15:20:00,4.7890,4.7890,4.7880,4.7880,14
2010-06-07,15:25:00,4.7900,4.7930,4.7870,4.7890,15
2010-06-07,15:30:00,4.7890,4.7980,4.7890,4.7920,30
2010-06-07,15:35:00,4.7900,4.7920,4.7770,4.7800,92
2010-06-07,15:40:00,4.7790,4.7790,4.7760,4.7760,26
2010-06-07,15:45:00,4.7770,4.7810,4.7730,4.7740,40
2010-06-07,15:50:00,4.7730,4.7730,4.7610,4.7650,94
2010-06-07,15:55:00,4.7710,4.7710,4.7620,4.7660,20
2010-06-07,16:00:00,4.7680,4.7700,4.7660,4.7700,13
2010-06-07,16:05:00,4.7630,4.7670,4.7620,4.7660,19
2010-06-07,16:10:00,4.7670,4.7720,4.7640,4.7650,51
2010-06-07,16:15:00,4.7660,4.7700,4.7650,4.7700,8
2010-06-07,16:20:00,4.7660,4.7700,4.7630,4.7700,29
2010-06-07,16:25:00,4.7740,4.7740,4.7700,4.7700,22
2010-06-07,16:30:00,4.7690,4.7720,4.7690,4.7720,7
2010-06-07,16:35:00,4.7710,4.7730,4.7710,4.7730,4
2010-06-07,16:40:00,4.7730,4.7730,4.7700,4.7730,17
2010-06-07,16:45:00,4.7740,4.7750,4.7730,4.7730,17
2010-06-07,16:50:00,4.7720,4.7740,4.7720,4.7730,11
2010-06-07,16:55:00,4.7740,4.7760,4.7740,4.7750,16
2010-06-07,17:00:00,4.7740,4.7740,4.7740,4.7740,1
2010-06-07,17:05:00,4.7740,4.7740,4.7710,4.7710,12
2010-06-07,17:10:00,4.7700,4.7700,4.7670,4.7680,18
2010-06-07,17:15:00,4.7670,4.7670,4.7670,4.7670,1
2010-06-07,17:20:00,4.7670,4.7670,4.7650,4.7670,14
2010-06-07,17:25:00,4.7670,4.7680,4.7660,4.7670,10
2010-06-07,17:30:00,4.7680,4.7730,4.7650,4.7730,36
2010-06-07,17:35:00,4.7740,4.7750,4.7700,4.7700,23
2010-06-07,17:40:00,4.7700,4.7710,4.7690,4.7690,7
2010-06-07,17:45:00,4.7660,4.7670,4.7630,4.7640,8
2010-06-07,17:50:00,4.7650,4.7670,4.7620,4.7620,14
2010-06-07,17:55:00,4.7630,4.7660,4.7630,4.7650,5
2010-06-07,18:00:00,4.7660,4.7660,4.7650,4.7660,11
2010-06-07,18:05:00,4.7650,4.7650,4.7650,4.7650,1
2010-06-07,18:10:00,4.7650,4.7650,4.7630,4.7630,13
2010-06-07,18:15:00,4.7630,4.7630,4.7600,4.7600,13
2010-06-07,18:20:00,4.7600,4.7600,4.7600,4.7600,10
2010-06-07,18:25:00,4.7610,4.7620,4.7610,4.7620,3
2010-06-07,18:30:00,4.7640,4.7640,4.7640,4.7640,3
2010-06-07,18:35:00,4.7620,4.7620,4.7610,4.7620,7
2010-06-07,18:40:00,4.7620,4.7620,4.7300,4.7340,183
2010-06-07,18:45:00,4.7360,4.7370,4.7320,4.7340,8
2010-06-07,18:50:00,4.7350,4.7350,4.7250,4.7350,84
2010-06-07,18:55:00,4.7380,4.7380,4.7340,4.7380,23
2010-06-07,19:00:00,4.7410,4.7450,4.7390,4.7390,10
2010-06-07,19:05:00,4.7420,4.7420,4.7290,4.7380,65
2010-06-07,19:10:00,4.7340,4.7340,4.7210,4.7210,60
2010-06-07,19:15:00,4.7220,4.7340,4.7200,4.7330,46
2010-06-07,19:20:00,4.7350,4.7430,4.7350,4.7390,24
2010-06-07,19:25:00,4.7390,4.7390,4.7350,4.7380,24
2010-06-07,19:30:00,4.7380,4.7380,4.7220,4.7250,131
2010-06-07,19:35:00,4.7260,4.7310,4.7160,4.7200,122
2010-06-07,19:40:00,4.7200,4.7200,4.7020,4.7130,197
2010-06-07,19:45:00,4.7140,4.7170,4.6780,4.7090,587
2010-06-07,19:50:00,4.7050,4.7100,4.7010,4.7020,127
2010-06-07,19:55:00,4.7030,4.7130,4.7000,4.7060,78
2010-06-07,20:00:00,4.7060,4.7310,4.7060,4.7080,208
2010-06-07,20:05:00,4.7080,4.7170,4.7010,4.7030,297
2010-06-07,20:10:00,4.7030,4.7050,4.6600,4.6610,764
2010-06-07,20:15:00,4.6600,4.6770,4.6600,4.6690,420
2010-06-07,20:20:00,4.6690,4.7050,4.6660,4.6980,531
2010-06-07,20:25:00,4.6970,4.7060,4.6880,4.7060,333
2010-06-07,20:30:00,4.7060,4.7260,4.7060,4.7120,423
2010-06-07,20:35:00,4.7120,4.7150,4.7000,4.7070,345
2010-06-07,20:40:00,4.7080,4.7160,4.7020,4.7100,238
2010-06-07,20:45:00,4.7100,4.7150,4.7050,4.7070,399
2010-06-07,20:50:00,4.7070,4.7440,4.7070,4.7390,1008
2010-06-07,20:55:00,4.7380,4.7710,4.7270,4.7690,1659
2010-06-07,21:00:00,4.7680,4.7930,4.7510,4.7830,2039
2010-06-07,21:05:00,4.7820,4.8080,4.7700,4.7900,2103
2010-06-07,21:10:00,4.7900,4.7930,4.7760,4.7760,1296
2010-06-07,21:15:00,4.7760,4.7760,4.7470,4.7610,1031
2010-06-07,21:20:00,4.7630,4.7830,4.7610,4.7650,741
2010-06-07,21:25:00,4.7650,4.7740,4.7640,4.7720,445
2010-06-07,21:30:00,4.7730,4.8480,4.7710,4.8440,4226
2010-06-07,21:35:00,4.8440,4.8670,4.8200,4.8280,3032
2010-06-07,21:40:00,4.8280,4.8410,4.8160,4.8240,1550
2010-06-07,21:45:00,4.8240,4.8240,4.8030,4.8070,1087
2010-06-07,21:50:00,4.8080,4.8280,4.8000,4.8170,1502
2010-06-07,21:55:00,4.8170,4.8200,4.7860,4.8030,1981
2010-06-07,22:00:00,4.8020,4.8350,4.8010,4.8180,1268
2010-06-07,22:05:00,4.8200,4.8450,4.8190,4.8430,1159
2010-06-07,22:10:00,4.8410,4.8980,4.8410,4.8800,3181
2010-06-07,22:15:00,4.8790,4.8810,4.8410,4.8430,1177
2010-06-07,22:20:00,4.8430,4.8640,4.8390,4.8480,1810
2010-06-07,22:25:00,4.8470,4.8540,4.8320,4.8510,743
2010-06-07,22:30:00,4.8500,4.8500,4.7900,4.7970,1978
2010-06-07,22:35:00,4.7980,4.8190,4.7950,4.8120,1051
2010-06-07,22:40:00,4.8090,4.8150,4.7980,4.7990,1108
2010-06-07,22:45:00,4.8000,4.8160,4.7990,4.8140,553
2010-06-07,22:50:00,4.8140,4.8540,4.8140,4.8490,1183
2010-06-07,22:55:00,4.8500,4.8500,4.8310,4.8460,1253
2010-06-07,23:00:00,4.8460,4.8570,4.8310,4.8420,1339
2010-06-07,23:05:00,4.8400,4.8430,4.8340,4.8380,292
2010-06-07,23:10:00,4.8390,4.8530,4.8390,4.8500,650
2010-06-07,23:15:00,4.8490,4.8650,4.8480,4.8570,822
2010-06-07,23:20:00,4.8560,4.8750,4.8560,4.8740,942
2010-06-07,23:25:00,4.8750,4.8790,4.8580,4.8640,1192
2010-06-07,23:30:00,4.8640,4.8770,4.8630,4.8690,838
2010-06-07,23:35:00,4.8690,4.8880,4.8670,4.8830,1166
2010-06-07,23:40:00,4.8840,4.9060,4.8800,4.8900,1521
2010-06-07,23:45:00,4.8900,4.9000,4.8850,4.8930,802
2010-06-07,23:50:00,4.8940,4.9060,4.8650,4.8700,1608
2010-06-07,23:55:00,4.8700,4.8860,4.8660,4.8800,729
2010-06-08,00:00:00,4.8790,4.8940,4.8760,4.8850,725
2010-06-08,00:05:00,4.8840,4.8940,4.8840,4.8890,694
2010-06-08,00:10:00,4.8860,4.8870,4.8630,4.8660,1119
2010-06-08,00:15:00,4.8660,4.8660,4.8350,4.8520,1480
2010-06-08,00:20:00,4.8540,4.8640,4.8320,4.8320,734
2010-06-08,00:25:00,4.8350,4.8460,4.8330,4.8410,448
2010-06-08,00:30:00,4.8400,4.8420,4.8200,4.8210,948
2010-06-08,00:35:00,4.8200,4.8380,4.8170,4.8290,593
2010-06-08,00:40:00,4.8260,4.8390,4.8230,4.8380,579
2010-06-08,00:45:00,4.8390,4.8520,4.8350,4.8520,344
2010-06-08,00:50:00,4.8510,4.8690,4.8510,4.8570,867
2010-06-08,00:55:00,4.8570,4.8590,4.8290,4.8300,363
2010-06-08,01:00:00,4.8280,4.8420,4.8240,4.8400,358
2010-06-08,01:05:00,4.8400,4.8530,4.8400,4.8400,407
2010-06-08,01:10:00,4.8400,4.8480,4.8400,4.8460,543
2010-06-08,01:15:00,4.8470,4.8620,4.8450,4.8620,696
2010-06-08,01:20:00,4.8610,4.8780,4.8600,4.8760,661
2010-06-08,01:25:00,4.8760,4.8770,4.8610,4.8690,405
2010-06-08,01:30:00,4.8690,4.8730,4.8590,4.8690,791
2010-06-08,01:35:00,4.8690,4.8740,4.8430,4.8460,512
2010-06-08,01:40:00,4.8450,4.8560,4.8430,4.8550,625
2010-06-08,01:45:00,4.8560,4.8630,4.8510,4.8560,414
2010-06-08,01:50:00,4.8560,4.8710,4.8540,4.8570,511
2010-06-08,01:55:00,4.8560,4.8720,4.8560,4.8700,397
2010-06-08,02:00:00,4.8730,4.8940,4.8680,4.8800,1269
2010-06-08,02:05:00,4.8800,4.8940,4.8790,4.8940,542
2010-06-08,02:10:00,4.8920,4.9110,4.8900,4.8980,1648
2010-06-08,02:15:00,4.8990,4.9260,4.8980,4.9190,1994
2010-06-08,02:20:00,4.9200,4.9300,4.9010,4.9260,1996
2010-06-08,02:25:00,4.9260,4.9370,4.9080,4.9250,3043
2010-06-08,02:30:00,4.9240,4.9250,4.8860,4.8960,1920
2010-06-08,02:35:00,4.8960,4.8970,4.8910,4.8930,96
2010-06-08,02:40:00,4.8920,4.8990,4.8910,4.8930,126
2010-06-08,02:45:00,4.8940,4.9080,4.8940,4.9080,170
2010-06-08,02:50:00,4.9070,4.9080,4.8970,4.8970,90
2010-06-08,02:55:00,4.8970,4.9000,4.8950,4.8950,31
2010-06-08,03:00:00,4.8970,4.9020,4.8970,4.9010,73
2010-06-08,03:05:00,4.9030,4.9060,4.9010,4.9010,88
2010-06-08,03:10:00,4.9000,4.9160,4.8990,4.9040,192
2010-06-08,03:15:00,4.9030,4.9060,4.8980,4.9030,133
2010-06-08,03:20:00,4.9020,4.9050,4.8970,4.8980,51
2010-06-08,03:25:00,4.8990,4.9290,4.8990,4.9220,510
2010-06-08,03:30:00,4.9220,4.9320,4.9220,4.9300,139
2010-06-08,03:35:00,4.9310,4.9340,4.9270,4.9330,140
2010-06-08,03:40:00,4.9340,4.9370,4.9290,4.9350,104
2010-06-08,03:45:00,4.9360,4.9440,4.9330,4.9390,255
2010-06-08,03:50:00,4.9410,4.9410,4.9310,4.9350,127
2010-06-08,03:55:00,4.9350,4.9380,4.9300,4.9300,116
2010-06-08,04:00:00,4.9300,4.9340,4.9280,4.9300,24
2010-06-08,04:05:00,4.9300,4.9330,4.9300,4.9330,6
2010-06-08,04:10:00,4.9310,4.9410,4.9310,4.9380,186
2010-06-08,04:15:00,4.9400,4.9430,4.9400,4.9410,25
2010-06-08,04:20:00,4.9420,4.9440,4.9370,4.9370,42
2010-06-08,04:25:00,4.9360,4.9430,4.9360,4.9430,3
2010-06-08,04:30:00,4.9440,4.9440,4.9160,4.9280,197
2010-06-08,04:35:00,4.9260,4.9370,4.9190,4.9370,126
2010-06-08,04:40:00,4.9410,4.9490,4.9410,4.9490,60
2010-06-08,04:45:00,4.9490,4.9500,4.9320,4.9320,189
2010-06-08,04:50:00,4.9350,4.9410,4.9350,4.9370,37
2010-06-08,04:55:00,4.9390,4.9480,4.9390,4.9440,10
2010-06-08,05:00:00,4.9480,4.9550,4.9450,4.9550,61
2010-06-08,05:05:00,4.9500,4.9550,4.9500,4.9550,5
2010-06-08,05:10:00,4.9530,4.9600,4.9530,4.9600,21
2010-06-08,05:15:00,4.9160,4.9160,4.9160,4.9160,1
2010-06-08,06:00:00,4.9690,4.9690,4.9620,4.9690,188
2010-06-08,06:05:00,4.9680,4.9700,4.9620,4.9670,51
2010-06-08,06:10:00,4.9680,4.9790,4.9680,4.9760,94
2010-06-08,06:15:00,4.9750,4.9840,4.9750,4.9840,112
2010-06-08,06:20:00,4.9820,4.9950,4.9820,4.9900,113
2010-06-08,06:25:00,4.9900,4.9920,4.9830,4.9840,11
2010-06-08,06:30:00,4.9870,4.9890,4.9870,4.9880,5
2010-06-08,06:35:00,4.9830,4.9880,4.9820,4.9880,4
2010-06-08,06:45:00,4.9850,4.9850,4.9840,4.9840,3
2010-06-08,06:50:00,4.9840,4.9900,4.9840,4.9900,7
2010-06-08,06:55:00,4.9900,4.9900,4.9900,4.9900,4
2010-06-08,07:00:00,4.9870,4.9870,4.9800,4.9800,12
2010-06-08,07:05:00,4.9750,4.9750,4.9750,4.9750,3
2010-06-08,07:15:00,4.9740,4.9740,4.9730,4.9730,2
2010-06-08,07:20:00,4.9730,4.9730,4.9730,4.9730,1
2010-06-08,07:25:00,4.9800,4.9800,4.9790,4.9790,2
2010-06-08,07:30:00,4.9800,4.9800,4.9800,4.9800,1
2010-06-08,07:35:00,4.9760,4.9760,4.9740,4.9740,13
2010-06-08,07:45:00,4.9760,4.9800,4.9760,4.9800,3
2010-06-08,07:50:00,4.9800,4.9800,4.9800,4.9800,1
2010-06-08,07:55:00,4.9800,4.9800,4.9800,4.9800,8
2010-06-08,08:00:00,4.9800,4.9800,4.9740,4.9740,6
2010-06-08,08:05:00,4.9740,4.9740,4.9700,4.9700,13
2010-06-08,08:10:00,4.9740,4.9750,4.9740,4.9750,6
2010-06-08,08:15:00,4.9750,4.9800,4.9720,4.9720,16
2010-06-08,08:20:00,4.9750,4.9750,4.9710,4.9710,2
2010-06-08,08:25:00,4.9740,4.9750,4.9740,4.9750,10
2010-06-08,08:30:00,4.9750,4.9750,4.9750,4.9750,1
2010-06-08,08:35:00,4.9750,4.9750,4.9750,4.9750,1
2010-06-08,08:40:00,4.9750,4.9750,4.9750,4.9750,8
2010-06-08,08:50:00,4.9740,4.9740,4.9730,4.9730,2
2010-06-08,08:55:00,4.9700,4.9720,4.9700,4.9720,4
2010-06-08,09:00:00,4.9710,4.9720,4.9710,4.9720,10
2010-06-08,09:05:00,4.9720,4.9720,4.9700,4.9700,21
2010-06-08,09:10:00,4.9700,4.9700,4.9700,4.9700,1
2010-06-08,09:15:00,4.9750,4.9750,4.9750,4.9750,1
2010-06-08,09:20:00,4.9720,4.9720,4.9720,4.9720,1
2010-06-08,09:25:00,4.9740,4.9740,4.9740,4.9740,1
2010-06-08,09:35:00,4.9730,4.9730,4.9730,4.9730,5
2010-06-08,09:45:00,4.9710,4.9710,4.9710,4.9710,4
2010-06-08,10:00:00,4.9710,4.9710,4.9710,4.9710,1
2010-06-08,10:25:00,4.9710,4.9710,4.9710,4.9710,1
2010-06-08,10:30:00,4.9710,4.9710,4.9710,4.9710,9
2010-06-08,10:35:00,4.9710,4.9710,4.9700,4.9700,2
2010-06-08,10:50:00,4.9710,4.9750,4.9700,4.9750,12
2010-06-08,10:55:00,4.9750,4.9750,4.9750,4.9750,1
2010-06-08,11:05:00,4.9740,4.9760,4.9740,4.9760,2
2010-06-08,11:10:00,4.9770,4.9770,4.9740,4.9740,5
2010-06-08,11:15:00,4.9720,4.9720,4.9720,4.9720,6
2010-06-08,11:20:00,4.9720,4.9720,4.9720,4.9720,6
2010-06-08,11:25:00,4.9710,4.9770,4.9700,4.9700,9
2010-06-08,11:30:00,4.9720,4.9740,4.9720,4.9740,2
2010-06-08,11:35:00,4.9730,4.9730,4.9710,4.9730,8
2010-06-08,11:40:00,4.9740,4.9750,4.9740,4.9750,3
2010-06-08,11:45:00,4.9760,4.9760,4.9760,4.9760,3
2010-06-08,12:00:00,4.9750,4.9750,4.9750,4.9750,1
2010-06-08,12:05:00,4.9710,4.9710,4.9710,4.9710,1
2010-06-08,12:10:00,4.9710,4.9740,4.9710,4.9710,13
2010-06-08,12:20:00,4.9730,4.9730,4.9730,4.9730,1
2010-06-08,12:25:00,4.9730,4.9730,4.9720,4.9720,7
2010-06-08,12:30:00,4.9710,4.9720,4.9690,4.9700,36
2010-06-08,12:35:00,4.9700,4.9700,4.9700,4.9700,6
2010-06-08,12:40:00,4.9700,4.9710,4.9700,4.9710,2
2010-06-08,12:45:00,4.9700,4.9720,4.9700,4.9720,8
2010-06-08,12:50:00,4.9750,4.9750,4.9750,4.9750,1
2010-06-08,12:55:00,4.9710,4.9710,4.9700,4.9700,4
2010-06-08,13:00:00,4.9690,4.9690,4.9690,4.9690,1
2010-06-08,13:05:00,4.9690,4.9700,4.9690,4.9690,6
2010-06-08,13:10:00,4.9690,4.9720,4.9690,4.9720,3
2010-06-08,13:15:00,4.9730,4.9730,4.9720,4.9720,3
2010-06-08,13:20:00,4.9720,4.9720,4.9720,4.9720,2
2010-06-08,13:35:00,4.9720,4.9720,4.9720,4.9720,1
2010-06-08,13:40:00,4.9720,4.9720,4.9720,4.9720,1
2010-06-08,13:45:00,4.9720,4.9750,4.9700,4.9750,11
2010-06-08,13:50:00,4.9710,4.9710,4.9710,4.9710,1
2010-06-08,13:55:00,4.9700,4.9700,4.9690,4.9690,7
2010-06-08,14:05:00,4.9690,4.9720,4.9680,4.9720,9
2010-06-08,14:10:00,4.9690,4.9700,4.9370,4.9370,98
2010-06-08,14:15:00,4.9400,4.9470,4.9400,4.9420,12
2010-06-08,14:20:00,4.9440,4.9480,4.9420,4.9470,12
2010-06-08,14:25:00,4.9500,4.9500,4.9500,4.9500,1
2010-06-08,14:30:00,4.9500,4.9510,4.9490,4.9490,8
2010-06-08,14:35:00,4.9500,4.9500,4.9490,4.9500,3
2010-06-08,14:40:00,4.9490,4.9500,4.9450,4.9500,7
2010-06-08,14:45:00,4.9490,4.9490,4.9490,4.9490,2
2010-06-08,14:50:00,4.9490,4.9500,4.9460,4.9480,8
2010-06-08,14:55:00,4.9500,4.9600,4.9500,4.9540,28
2010-06-08,15:00:00,4.9530,4.9530,4.9450,4.9450,17
2010-06-08,15:05:00,4.9410,4.9410,4.9360,4.9370,14
2010-06-08,15:10:00,4.9370,4.9370,4.9330,4.9330,18
2010-06-08,15:15:00,4.9310,4.9410,4.9310,4.9410,33
2010-06-08,15:20:00,4.9410,4.9410,4.9350,4.9360,25
2010-06-08,15:25:00,4.9350,4.9360,4.9290,4.9360,49
2010-06-08,15:30:00,4.9350,4.9350,4.9340,4.9340,2
2010-06-08,15:35:00,4.9340,4.9360,4.9310,4.9340,20
2010-06-08,15:40:00,4.9310,4.9370,4.9310,4.9350,28
2010-06-08,15:45:00,4.9350,4.9370,4.9350,4.9370,4
2010-06-08,15:50:00,4.9370,4.9380,4.9370,4.9380,4
2010-06-08,15:55:00,4.9410,4.9450,4.9390,4.9450,14
2010-06-08,16:00:00,4.9440,4.9440,4.9420,4.9420,8
2010-06-08,16:05:00,4.9420,4.9420,4.9390,4.9400,9
2010-06-08,16:10:00,4.9390,4.9390,4.9280,4.9340,56
2010-06-08,16:15:00,4.9330,4.9330,4.9330,4.9330,1
2010-06-08,16:20:00,4.9300,4.9340,4.9280,4.9290,10
2010-06-08,16:25:00,4.9290,4.9340,4.9290,4.9330,10
2010-06-08,16:30:00,4.9310,4.9310,4.9310,4.9310,6
2010-06-08,16:40:00,4.9350,4.9350,4.9350,4.9350,1
2010-06-08,16:45:00,4.9300,4.9330,4.9300,4.9330,6
2010-06-08,16:50:00,4.9340,4.9340,4.9290,4.9290,6
2010-06-08,16:55:00,4.9300,4.9300,4.9280,4.9280,2
2010-06-08,17:00:00,4.9320,4.9350,4.9240,4.9300,76
2010-06-08,17:05:00,4.9310,4.9340,4.9230,4.9280,41
2010-06-08,17:10:00,4.9320,4.9360,4.9290,4.9290,33
2010-06-08,17:15:00,4.9320,4.9320,4.9270,4.9270,7
2010-06-08,17:20:00,4.9260,4.9280,4.9200,4.9200,58
2010-06-08,17:25:00,4.9210,4.9240,4.9200,4.9220,39
2010-06-08,17:30:00,4.9230,4.9240,4.9170,4.9200,46
2010-06-08,17:35:00,4.9220,4.9250,4.9140,4.9140,152
2010-06-08,17:40:00,4.9130,4.9140,4.9080,4.9140,197
2010-06-08,17:45:00,4.9120,4.9120,4.9070,4.9120,29
2010-06-08,17:50:00,4.9110,4.9130,4.9070,4.9070,22
2010-06-08,17:55:00,4.9070,4.9090,4.9050,4.9050,58
2010-06-08,18:00:00,4.9070,4.9070,4.9050,4.9050,57
2010-06-08,18:05:00,4.9050,4.9050,4.9030,4.9030,32
2010-06-08,18:10:00,4.9030,4.9030,4.8920,4.8980,137
2010-06-08,18:15:00,4.9000,4.9000,4.8840,4.8850,51
2010-06-08,18:20:00,4.8840,4.8840,4.8750,4.8840,88
2010-06-08,18:25:00,4.8840,4.8850,4.8830,4.8850,15
2010-06-08,18:30:00,4.8860,4.8900,4.8840,4.8900,16
2010-06-08,18:35:00,4.8900,4.9020,4.8900,4.9010,20
2010-06-08,18:40:00,4.9000,4.9050,4.9000,4.9050,37
2010-06-08,18:45:00,4.9040,4.9110,4.9040,4.9110,90
2010-06-08,18:50:00,4.9080,4.9110,4.9070,4.9090,10
2010-06-08,18:55:00,4.9060,4.9060,4.8850,4.8850,119
2010-06-08,19:00:00,4.8850,4.8990,4.8810,4.8910,90
2010-06-08,19:05:00,4.8890,4.8900,4.8850,4.8900,56
2010-06-08,19:10:00,4.8920,4.8990,4.8920,4.8940,8
2010-06-08,19:15:00,4.8960,4.9020,4.8920,4.9020,29
2010-06-08,19:20:00,4.9030,4.9160,4.9030,4.9160,180
2010-06-08,19:25:00,4.9160,4.9280,4.9120,4.9220,148
2010-06-08,19:30:00,4.9220,4.9220,4.9160,4.9210,21
2010-06-08,19:35:00,4.9210,4.9410,4.9160,4.9320,200
2010-06-08,19:40:00,4.9310,4.9520,4.9230,4.9480,175
2010-06-08,19:45:00,4.9500,4.9640,4.9500,4.9580,81
2010-06-08,19:50:00,4.9600,4.9600,4.9390,4.9520,81
2010-06-08,19:55:00,4.9540,4.9570,4.9400,4.9410,118
2010-06-08,20:00:00,4.9440,4.9440,4.9360,4.9360,88
2010-06-08,20:05:00,4.9360,4.9400,4.9290,4.9370,174
2010-06-08,20:10:00,4.9370,4.9490,4.9360,4.9470,163
2010-06-08,20:15:00,4.9480,4.9660,4.9460,4.9640,162
2010-06-08,20:20:00,4.9660,4.9850,4.9620,4.9730,863
2010-06-08,20:25:00,4.9730,4.9800,4.9470,4.9530,375
2010-06-08,20:30:00,4.9540,4.9830,4.9540,4.9760,517
2010-06-08,20:35:00,4.9760,4.9800,4.9240,4.9240,893
2010-06-08,20:40:00,4.9240,4.9370,4.9230,4.9250,387
2010-06-08,20:45:00,4.9250,4.9280,4.8530,4.8790,2151
2010-06-08,20:50:00,4.8760,4.9190,4.8760,4.9040,1109
2010-06-08,20:55:00,4.9040,4.9050,4.8600,4.8740,1256
2010-06-08,21:00:00,4.8760,4.8950,4.8340,4.8850,2651
2010-06-08,21:05:00,4.8850,4.9140,4.8850,4.8960,1931
2010-06-08,21:10:00,4.8970,4.9260,4.8920,4.9200,1432
2010-06-08,21:15:00,4.9210,4.9300,4.9120,4.9280,1419
2010-06-08,21:20:00,4.9260,4.9490,4.8930,4.8940,2121
2010-06-08,21:25:00,4.8940,4.9030,4.8620,4.8630,1431
2010-06-08,21:30:00,4.8620,4.8980,4.8520,4.8860,2146
2010-06-08,21:35:00,4.8860,4.8930,4.8740,4.8830,1092
2010-06-08,21:40:00,4.8830,4.8830,4.8260,4.8460,3105
2010-06-08,21:45:00,4.8480,4.8550,4.8380,4.8470,976
2010-06-08,21:50:00,4.8480,4.8680,4.8460,4.8680,1229
2010-06-08,21:55:00,4.8680,4.8730,4.8010,4.8020,3235
2010-06-08,22:00:00,4.8030,4.8360,4.7960,4.8330,2260
2010-06-08,22:05:00,4.8340,4.8350,4.8110,4.8280,1003
2010-06-08,22:10:00,4.8280,4.8350,4.8220,4.8330,756
2010-06-08,22:15:00,4.8330,4.8350,4.7750,4.7860,3006
2010-06-08,22:20:00,4.7850,4.8100,4.7800,4.7960,1284
2010-06-08,22:25:00,4.7950,4.7950,4.7610,4.7620,2203
2010-06-08,22:30:00,4.7620,4.7720,4.7470,4.7660,2427
2010-06-08,22:35:00,4.7660,4.7930,4.7610,4.7650,1560
2010-06-08,22:40:00,4.7660,4.7780,4.7500,4.7730,826
2010-06-08,22:45:00,4.7720,4.7850,4.7650,4.7700,703
2010-06-08,22:50:00,4.7720,4.7880,4.7570,4.7880,898
2010-06-08,22:55:00,4.7880,4.8210,4.7860,4.7910,1712
2010-06-08,23:00:00,4.7930,4.8310,4.7900,4.8280,2357
2010-06-08,23:05:00,4.8270,4.8480,4.8060,4.8140,2352
2010-06-08,23:10:00,4.8130,4.8320,4.7920,4.8040,933
2010-06-08,23:15:00,4.8030,4.8180,4.8010,4.8120,603
2010-06-08,23:20:00,4.8110,4.8240,4.8020,4.8090,645
2010-06-08,23:25:00,4.8100,4.8180,4.7830,4.7870,1185
2010-06-08,23:30:00,4.7870,4.8020,4.7870,4.7980,309
2010-06-08,23:35:00,4.7960,4.8000,4.7830,4.7870,475
2010-06-08,23:40:00,4.7860,4.7980,4.7760,4.7790,778
2010-06-08,23:45:00,4.7770,4.7780,4.7570,4.7740,1184
2010-06-08,23:50:00,4.7750,4.7840,4.7700,4.7810,527
2010-06-08,23:55:00,4.7790,4.7940,4.7750,4.7860,374
2010-06-09,00:00:00,4.7870,4.8180,4.7860,4.8170,876
2010-06-09,00:05:00,4.8170,4.8220,4.8080,4.8080,716
2010-06-09,00:10:00,4.8100,4.8410,4.8100,4.8260,1081
2010-06-09,00:15:00,4.8260,4.8310,4.8130,4.8200,531
2010-06-09,00:20:00,4.8190,4.8190,4.7820,4.7940,706
2010-06-09,00:25:00,4.7920,4.7950,4.7770,4.7820,433
2010-06-09,00:30:00,4.7820,4.8070,4.7780,4.7950,666
2010-06-09,00:35:00,4.7950,4.8110,4.7840,4.7940,489
2010-06-09,00:40:00,4.7930,4.7970,4.7660,4.7690,973
2010-06-09,00:45:00,4.7690,4.7810,4.7600,4.7700,893
2010-06-09,00:50:00,4.7690,4.7700,4.7550,4.7610,564
2010-06-09,00:55:00,4.7610,4.7670,4.7510,4.7550,883
2010-06-09,01:00:00,4.7540,4.7700,4.7530,4.7690,331
2010-06-09,01:05:00,4.7700,4.7830,4.7660,4.7810,397
2010-06-09,01:10:00,4.7780,4.7810,4.7650,4.7660,194
2010-06-09,01:15:00,4.7650,4.7810,4.7640,4.7800,166
2010-06-09,01:20:00,4.7800,4.7810,4.7670,4.7670,181
2010-06-09,01:25:00,4.7660,4.7960,4.7660,4.7840,536
2010-06-09,01:30:00,4.7860,4.7950,4.7810,4.7890,464
2010-06-09,01:35:00,4.7870,4.8110,4.7840,4.7960,791
2010-06-09,01:40:00,4.7970,4.8120,4.7910,4.7940,580
2010-06-09,01:45:00,4.7940,4.8250,4.7940,4.8220,790
2010-06-09,01:50:00,4.8210,4.8300,4.8090,4.8140,550
2010-06-09,01:55:00,4.8140,4.8170,4.7990,4.8130,429
2010-06-09,02:00:00,4.8140,4.8150,4.7970,4.8130,293
2010-06-09,02:05:00,4.8120,4.8400,4.8110,4.8210,1322
2010-06-09,02:10:00,4.8260,4.8300,4.8150,4.8260,347
2010-06-09,02:15:00,4.8280,4.8330,4.8150,4.8270,653
2010-06-09,02:20:00,4.8280,4.8590,4.8200,4.8460,1805
2010-06-09,02:25:00,4.8470,4.8470,4.7970,4.8040,3068
2010-06-09,02:30:00,4.8050,4.8080,4.8020,4.8030,505
2010-06-09,02:35:00,4.8030,4.8080,4.7950,4.7970,261
2010-06-09,02:40:00,4.7960,4.8030,4.7950,4.8020,321
2010-06-09,02:45:00,4.8020,4.8020,4.7940,4.7980,140
2010-06-09,02:50:00,4.7980,4.8000,4.7930,4.7940,96
2010-06-09,02:55:00,4.7930,4.8000,4.7930,4.7970,111
2010-06-09,03:00:00,4.7980,4.7990,4.7950,4.7960,76
2010-06-09,03:05:00,4.7990,4.8080,4.7940,4.7980,30
2010-06-09,03:10:00,4.7970,4.7990,4.7960,4.7990,83
2010-06-09,03:15:00,4.7960,4.7970,4.7950,4.7960,50
2010-06-09,03:20:00,4.7950,4.7970,4.7940,4.7940,45
2010-06-09,03:25:00,4.7960,4.7980,4.7930,4.7970,31
2010-06-09,03:30:00,4.7980,4.8040,4.7980,4.8040,77
2010-06-09,03:35:00,4.7980,4.8020,4.7960,4.8000,36
2010-06-09,03:40:00,4.8010,4.8020,4.7980,4.8000,25
2010-06-09,03:45:00,4.8040,4.8040,4.8000,4.8000,37
2010-06-09,03:50:00,4.8010,4.8040,4.7980,4.8010,79
2010-06-09,03:55:00,4.8030,4.8060,4.8020,4.8020,71
2010-06-09,04:00:00,4.8030,4.8060,4.8010,4.8030,20
2010-06-09,04:05:00,4.8040,4.8080,4.8040,4.8080,5
2010-06-09,04:10:00,4.8080,4.8080,4.8050,4.8080,19
2010-06-09,04:15:00,4.8080,4.8080,4.8070,4.8080,7
2010-06-09,04:20:00,4.8060,4.8070,4.8060,4.8060,20
2010-06-09,04:25:00,4.8040,4.8050,4.8020,4.8050,20
2010-06-09,04:30:00,4.8030,4.8070,4.8030,4.8070,17
2010-06-09,04:35:00,4.8020,4.8060,4.8000,4.8050,28
2010-06-09,04:40:00,4.8020,4.8070,4.7950,4.8060,93
2010-06-09,04:45:00,4.8020,4.8020,4.8010,4.8010,3
2010-06-09,04:50:00,4.7990,4.8000,4.7960,4.7970,21
2010-06-09,04:55:00,4.7980,4.8010,4.7920,4.7920,28
2010-06-09,05:00:00,4.7900,4.7900,4.7840,4.7850,24
2010-06-09,05:05:00,4.7870,4.7870,4.7870,4.7870,1
2010-06-09,05:10:00,4.7890,4.7980,4.7890,4.7890,29
2010-06-09,05:15:00,4.8080,4.8080,4.8080,4.8080,1
2010-06-09,06:00:00,4.7860,4.7860,4.7860,4.7860,1
2010-06-09,06:05:00,4.7890,4.7900,4.7890,4.7900,8
2010-06-09,06:10:00,4.7880,4.7880,4.7860,4.7860,18
2010-06-09,06:15:00,4.7890,4.7940,4.7810,4.7840,97
2010-06-09,06:25:00,4.7850,4.7850,4.7840,4.7840,11
2010-06-09,06:35:00,4.7860,4.7860,4.7850,4.7850,8
2010-06-09,06:40:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-09,06:55:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-09,07:00:00,4.7890,4.7900,4.7890,4.7900,5
2010-06-09,07:05:00,4.7900,4.7900,4.7900,4.7900,1
2010-06-09,07:15:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-09,07:20:00,4.7920,4.7960,4.7920,4.7960,4
2010-06-09,07:30:00,4.7960,4.7960,4.7960,4.7960,1
2010-06-09,07:35:00,4.7950,4.7950,4.7950,4.7950,1
2010-06-09,07:45:00,4.7990,4.7990,4.7990,4.7990,2
2010-06-09,07:55:00,4.7990,4.7990,4.7990,4.7990,1
2010-06-09,08:05:00,4.7970,4.8000,4.7950,4.7960,10
2010-06-09,08:15:00,4.7890,4.7890,4.7830,4.7840,6
2010-06-09,08:25:00,4.7820,4.7820,4.7780,4.7780,27
2010-06-09,08:30:00,4.7880,4.7920,4.7880,4.7920,2
2010-06-09,08:40:00,4.7810,4.7810,4.7780,4.7780,9
2010-06-09,08:45:00,4.7770,4.7920,4.7740,4.7920,49
2010-06-09,08:50:00,4.7850,4.7850,4.7850,4.7850,3
2010-06-09,08:55:00,4.7870,4.7870,4.7870,4.7870,2
2010-06-09,09:10:00,4.7870,4.7870,4.7870,4.7870,10
2010-06-09,09:25:00,4.7860,4.7860,4.7860,4.7860,1
2010-06-09,09:30:00,4.7850,4.7850,4.7800,4.7800,21
2010-06-09,09:35:00,4.7790,4.7790,4.7760,4.7760,2
2010-06-09,09:45:00,4.7850,4.7850,4.7850,4.7850,15
2010-06-09,10:05:00,4.7850,4.7850,4.7850,4.7850,1
2010-06-09,10:20:00,4.7850,4.7850,4.7850,4.7850,2
2010-06-09,10:30:00,4.7820,4.7820,4.7820,4.7820,1
2010-06-09,10:35:00,4.7850,4.7850,4.7840,4.7840,4
2010-06-09,10:45:00,4.7800,4.7800,4.7800,4.7800,2
2010-06-09,10:55:00,4.7780,4.7780,4.7780,4.7780,1
2010-06-09,11:00:00,4.7800,4.7800,4.7800,4.7800,1
2010-06-09,11:10:00,4.7800,4.7800,4.7800,4.7800,1
2010-06-09,11:25:00,4.7840,4.7850,4.7840,4.7850,10
2010-06-09,11:30:00,4.7800,4.7800,4.7760,4.7760,4
2010-06-09,11:35:00,4.7750,4.7750,4.7720,4.7720,15
2010-06-09,11:40:00,4.7700,4.7700,4.7620,4.7650,64
2010-06-09,12:00:00,4.7660,4.7660,4.7620,4.7620,8
2010-06-09,12:15:00,4.7720,4.7790,4.7720,4.7750,11
2010-06-09,12:30:00,4.7820,4.7820,4.7820,4.7820,1
2010-06-09,12:35:00,4.7850,4.7870,4.7850,4.7860,24
2010-06-09,12:45:00,4.7870,4.7890,4.7870,4.7890,3
2010-06-09,12:55:00,4.7900,4.7900,4.7900,4.7900,1
2010-06-09,13:00:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-09,13:05:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-09,13:10:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-09,13:15:00,4.7930,4.7930,4.7870,4.7900,9
2010-06-09,13:20:00,4.7900,4.7920,4.7900,4.7920,2
2010-06-09,13:30:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-09,13:35:00,4.7930,4.7930,4.7880,4.7880,5
2010-06-09,13:45:00,4.7950,4.8000,4.7950,4.8000,8
2010-06-09,13:50:00,4.8000,4.8060,4.8000,4.8040,14
2010-06-09,13:55:00,4.8050,4.8060,4.8030,4.8030,8
2010-06-09,14:00:00,4.8030,4.8060,4.7990,4.7990,9
2010-06-09,14:05:00,4.7950,4.7950,4.7950,4.7950,1
2010-06-09,14:10:00,4.7960,4.7970,4.7960,4.7970,4
2010-06-09,14:25:00,4.8010,4.8050,4.8010,4.8010,17
2010-06-09,14:30:00,4.8020,4.8050,4.8020,4.8040,4
2010-06-09,14:35:00,4.8040,4.8040,4.8040,4.8040,2
2010-06-09,14:40:00,4.8010,4.8020,4.8010,4.8020,2
2010-06-09,14:45:00,4.8010,4.8010,4.8010,4.8010,1
2010-06-09,14:50:00,4.8020,4.8020,4.7980,4.7980,5
2010-06-09,14:55:00,4.8000,4.8000,4.7960,4.8000,9
2010-06-09,15:00:00,4.7980,4.7980,4.7790,4.7790,32
2010-06-09,15:05:00,4.7790,4.7830,4.7770,4.7780,16
2010-06-09,15:10:00,4.7800,4.7800,4.7790,4.7790,3
2010-06-09,15:15:00,4.7800,4.7820,4.7800,4.7810,6
2010-06-09,15:20:00,4.7870,4.7960,4.7870,4.7910,18
2010-06-09,15:25:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-09,15:30:00,4.7910,4.7980,4.7910,4.7980,5
2010-06-09,15:35:00,4.7930,4.7930,4.7900,4.7910,6
2010-06-09,15:40:00,4.7870,4.7870,4.7860,4.7860,5
2010-06-09,15:45:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-09,15:50:00,4.7950,4.7950,4.7910,4.7910,2
2010-06-09,15:55:00,4.7850,4.7850,4.7850,4.7850,2
2010-06-09,16:00:00,4.7860,4.7860,4.7860,4.7860,2
2010-06-09,16:05:00,4.7840,4.7860,4.7830,4.7850,5
2010-06-09,16:10:00,4.7820,4.7820,4.7820,4.7820,2
2010-06-09,16:15:00,4.7790,4.7790,4.7790,4.7790,1
2010-06-09,16:20:00,4.7860,4.7860,4.7780,4.7780,7
2010-06-09,16:25:00,4.7810,4.7810,4.7790,4.7810,6
2010-06-09,16:30:00,4.7820,4.7820,4.7800,4.7800,5
2010-06-09,16:35:00,4.7820,4.7840,4.7820,4.7840,6
2010-06-09,16:40:00,4.7850,4.7850,4.7850,4.7850,1
2010-06-09,17:00:00,4.7860,4.7860,4.7820,4.7820,2
2010-06-09,17:05:00,4.7840,4.7840,4.7840,4.7840,2
2010-06-09,17:10:00,4.7840,4.7840,4.7840,4.7840,1
2010-06-09,17:15:00,4.7820,4.7820,4.7820,4.7820,1
2010-06-09,17:20:00,4.7840,4.7840,4.7810,4.7810,5
2010-06-09,17:25:00,4.7810,4.7810,4.7800,4.7800,13
2010-06-09,17:30:00,4.7760,4.7800,4.7760,4.7800,3
2010-06-09,17:35:00,4.7760,4.7760,4.7760,4.7760,2
2010-06-09,17:40:00,4.7780,4.7780,4.7780,4.7780,1
2010-06-09,17:45:00,4.7790,4.7800,4.7790,4.7800,2
2010-06-09,17:50:00,4.7790,4.7790,4.7790,4.7790,1
2010-06-09,17:55:00,4.7780,4.7790,4.7750,4.7750,26
2010-06-09,18:00:00,4.7750,4.7800,4.7750,4.7780,20
2010-06-09,18:05:00,4.7740,4.7770,4.7580,4.7580,56
2010-06-09,18:10:00,4.7600,4.7600,4.7550,4.7550,37
2010-06-09,18:15:00,4.7590,4.7600,4.7580,4.7580,6
2010-06-09,18:20:00,4.7580,4.7630,4.7580,4.7630,12
2010-06-09,18:25:00,4.7630,4.7640,4.7560,4.7640,28
2010-06-09,18:30:00,4.7630,4.7630,4.7630,4.7630,1
2010-06-09,18:35:00,4.7600,4.7600,4.7590,4.7600,3
2010-06-09,18:40:00,4.7620,4.7620,4.7620,4.7620,1
2010-06-09,18:45:00,4.7600,4.7640,4.7580,4.7580,10
2010-06-09,18:50:00,4.7600,4.7600,4.7600,4.7600,1
2010-06-09,18:55:00,4.7610,4.7610,4.7570,4.7570,19
2010-06-09,19:00:00,4.7560,4.7600,4.7550,4.7550,37
2010-06-09,19:05:00,4.7550,4.7550,4.7520,4.7530,55
2010-06-09,19:10:00,4.7530,4.7530,4.7470,4.7500,87
2010-06-09,19:15:00,4.7500,4.7500,4.7380,4.7380,200
2010-06-09,19:20:00,4.7400,4.7400,4.7370,4.7390,50
2010-06-09,19:25:00,4.7400,4.7400,4.7370,4.7400,57
2010-06-09,19:30:00,4.7390,4.7390,4.7300,4.7310,110
2010-06-09,19:35:00,4.7310,4.7350,4.7290,4.7340,85
2010-06-09,19:40:00,4.7330,4.7480,4.7320,4.7480,125
2010-06-09,19:45:00,4.7410,4.7500,4.7410,4.7500,14
2010-06-09,19:50:00,4.7500,4.7740,4.7460,4.7650,265
2010-06-09,19:55:00,4.7660,4.7700,4.7640,4.7660,31
2010-06-09,20:00:00,4.7660,4.7810,4.7660,4.7750,238
2010-06-09,20:05:00,4.7760,4.7810,4.7550,4.7760,232
2010-06-09,20:10:00,4.7780,4.7830,4.7660,4.7790,118
2010-06-09,20:15:00,4.7780,4.8000,4.7780,4.7900,285
2010-06-09,20:20:00,4.7900,4.7960,4.7650,4.7720,339
2010-06-09,20:25:00,4.7720,4.7760,4.7650,4.7720,239
2010-06-09,20:30:00,4.7730,4.7730,4.7600,4.7620,427
2010-06-09,20:35:00,4.7630,4.7650,4.7450,4.7530,517
2010-06-09,20:40:00,4.7540,4.7650,4.7480,4.7550,267
2010-06-09,20:45:00,4.7550,4.7640,4.7450,4.7570,675
2010-06-09,20:50:00,4.7570,4.7610,4.7460,4.7560,313
2010-06-09,20:55:00,4.7550,4.7850,4.7550,4.7840,930
2010-06-09,21:00:00,4.7860,4.7940,4.7760,4.7940,1744
2010-06-09,21:05:00,4.7940,4.8330,4.7920,4.8030,2680
2010-06-09,21:10:00,4.8030,4.8360,4.7990,4.8200,1775
2010-06-09,21:15:00,4.8230,4.8240,4.7650,4.7800,2003
2010-06-09,21:20:00,4.7800,4.7870,4.7650,4.7790,953
2010-06-09,21:25:00,4.7790,4.7960,4.7780,4.7850,596
2010-06-09,21:30:00,4.7850,4.8000,4.7720,4.7770,642
2010-06-09,21:35:00,4.7790,4.7800,4.7640,4.7670,554
2010-06-09,21:40:00,4.7680,4.7700,4.7620,4.7690,716
2010-06-09,21:45:00,4.7690,4.7810,4.7620,4.7630,482
2010-06-09,21:50:00,4.7620,4.7780,4.7620,4.7720,547
2010-06-09,21:55:00,4.7730,4.8050,4.7700,4.7840,1201
2010-06-09,22:00:00,4.7850,4.7860,4.7770,4.7790,371
2010-06-09,22:05:00,4.7790,4.8080,4.7750,4.8000,1007
2010-06-09,22:10:00,4.8000,4.8060,4.7810,4.7850,718
2010-06-09,22:15:00,4.7860,4.7930,4.7820,4.7910,293
2010-06-09,22:20:00,4.7930,4.7940,4.7770,4.7800,367
2010-06-09,22:25:00,4.7790,4.7880,4.7720,4.7790,430
2010-06-09,22:30:00,4.7790,4.7970,4.7760,4.7880,621
2010-06-09,22:35:00,4.7880,4.7920,4.7660,4.7740,800
2010-06-09,22:40:00,4.7750,4.7750,4.7510,4.7680,1153
2010-06-09,22:45:00,4.7660,4.7680,4.7430,4.7560,1273
2010-06-09,22:50:00,4.7550,4.7710,4.7510,4.7580,925
2010-06-09,22:55:00,4.7560,4.7610,4.7410,4.7540,1257
2010-06-09,23:00:00,4.7560,4.7750,4.7450,4.7520,1260
2010-06-09,23:05:00,4.7530,4.7570,4.7380,4.7460,908
2010-06-09,23:10:00,4.7460,4.7540,4.7390,4.7480,555
2010-06-09,23:15:00,4.7480,4.7610,4.7480,4.7590,562
2010-06-09,23:20:00,4.7590,4.7730,4.7580,4.7680,658
2010-06-09,23:25:00,4.7660,4.7830,4.7510,4.7570,1707
2010-06-09,23:30:00,4.7540,4.7590,4.7500,4.7590,231
2010-06-09,23:35:00,4.7600,4.7810,4.7590,4.7690,1009
2010-06-09,23:40:00,4.7710,4.7780,4.7660,4.7720,194
2010-06-09,23:45:00,4.7700,4.7730,4.7680,4.7720,207
2010-06-09,23:50:00,4.7710,4.7720,4.7610,4.7630,261
2010-06-09,23:55:00,4.7630,4.7700,4.7540,4.7550,484
2010-06-10,00:00:00,4.7550,4.7560,4.7430,4.7450,633
2010-06-10,00:05:00,4.7430,4.7460,4.7350,4.7380,866
2010-06-10,00:10:00,4.7390,4.7500,4.7390,4.7420,275
2010-06-10,00:15:00,4.7410,4.7460,4.7290,4.7320,544
2010-06-10,00:20:00,4.7330,4.7440,4.7290,4.7410,575
2010-06-10,00:25:00,4.7400,4.7460,4.7340,4.7430,360
2010-06-10,00:30:00,4.7430,4.7520,4.7390,4.7410,767
2010-06-10,00:35:00,4.7400,4.7490,4.7290,4.7300,649
2010-06-10,00:40:00,4.7300,4.7380,4.7180,4.7190,851
2010-06-10,00:45:00,4.7180,4.7290,4.7110,4.7270,1170
2010-06-10,00:50:00,4.7280,4.7310,4.7230,4.7250,349
2010-06-10,00:55:00,4.7240,4.7310,4.7230,4.7250,242
2010-06-10,01:00:00,4.7240,4.7250,4.7190,4.7210,326
2010-06-10,01:05:00,4.7210,4.7230,4.7100,4.7190,638
2010-06-10,01:10:00,4.7180,4.7210,4.6960,4.6980,1120
2010-06-10,01:15:00,4.7000,4.7120,4.6950,4.7080,706
2010-06-10,01:20:00,4.7090,4.7110,4.6800,4.6860,1529
2010-06-10,01:25:00,4.6860,4.7050,4.6820,4.7000,796
2010-06-10,01:30:00,4.7010,4.7160,4.6900,4.7110,1117
2010-06-10,01:35:00,4.7110,4.7120,4.7020,4.7030,394
2010-06-10,01:40:00,4.7020,4.7120,4.6960,4.7000,480
2010-06-10,01:45:00,4.6990,4.6990,4.6810,4.6820,634
2010-06-10,01:50:00,4.6820,4.6840,4.6670,4.6790,966
2010-06-10,01:55:00,4.6800,4.6840,4.6710,4.6810,598
2010-06-10,02:00:00,4.6810,4.6990,4.6760,4.6770,952
2010-06-10,02:05:00,4.6770,4.6780,4.6700,4.6720,686
2010-06-10,02:10:00,4.6710,4.6770,4.6690,4.6750,354
2010-06-10,02:15:00,4.6740,4.6970,4.6740,4.6860,1415
2010-06-10,02:20:00,4.6870,4.6920,4.6720,4.6750,762
2010-06-10,02:25:00,4.6750,4.6870,4.6720,4.6740,1604
2010-06-10,02:30:00,4.6740,4.6860,4.6740,4.6810,713
2010-06-10,02:35:00,4.6820,4.6920,4.6820,4.6900,235
2010-06-10,02:40:00,4.6900,4.6940,4.6870,4.6870,145
2010-06-10,02:45:00,4.6870,4.6950,4.6770,4.6900,189
2010-06-10,02:50:00,4.6910,4.6960,4.6910,4.6910,88
2010-06-10,02:55:00,4.6920,4.6940,4.6910,4.6910,23
2010-06-10,03:00:00,4.6910,4.6970,4.6910,4.6950,68
2010-06-10,03:05:00,4.6960,4.6960,4.6930,4.6950,40
2010-06-10,03:10:00,4.6960,4.6960,4.6860,4.6890,148
2010-06-10,03:15:00,4.6900,4.6900,4.6850,4.6850,58
2010-06-10,03:20:00,4.6860,4.6860,4.6760,4.6770,131
2010-06-10,03:25:00,4.6790,4.6860,4.6790,4.6850,54
2010-06-10,03:30:00,4.6840,4.6860,4.6800,4.6850,41
2010-06-10,03:35:00,4.6840,4.6860,4.6750,4.6820,131
2010-06-10,03:40:00,4.6800,4.6850,4.6780,4.6840,87
2010-06-10,03:45:00,4.6830,4.6900,4.6810,4.6870,88
2010-06-10,03:50:00,4.6880,4.6910,4.6860,4.6860,24
2010-06-10,03:55:00,4.6860,4.6890,4.6850,4.6860,55
2010-06-10,04:00:00,4.6880,4.6900,4.6880,4.6890,9
2010-06-10,04:05:00,4.6860,4.6860,4.6850,4.6850,7
2010-06-10,04:15:00,4.6870,4.6880,4.6860,4.6860,6
2010-06-10,04:20:00,4.6860,4.6860,4.6860,4.6860,2
2010-06-10,04:25:00,4.6860,4.6870,4.6840,4.6870,14
2010-06-10,04:30:00,4.6880,4.6880,4.6860,4.6860,3
2010-06-10,04:35:00,4.6850,4.6880,4.6790,4.6880,17
2010-06-10,04:40:00,4.6880,4.6880,4.6830,4.6850,7
2010-06-10,04:45:00,4.6850,4.6860,4.6850,4.6860,4
2010-06-10,04:50:00,4.6880,4.6900,4.6830,4.6900,11
2010-06-10,04:55:00,4.6860,4.6860,4.6860,4.6860,1
2010-06-10,05:00:00,4.6910,4.6970,4.6850,4.6940,36
2010-06-10,05:05:00,4.6880,4.6880,4.6880,4.6880,1
2010-06-10,05:10:00,4.6880,4.6940,4.6880,4.6940,2
2010-06-10,05:15:00,4.6770,4.6770,4.6770,4.6770,1
2010-06-10,06:00:00,4.6750,4.6870,4.6750,4.6800,19
2010-06-10,06:05:00,4.6750,4.6800,4.6750,4.6800,2
2010-06-10,06:10:00,4.6730,4.6750,4.6690,4.6700,5
2010-06-10,06:15:00,4.6740,4.6740,4.6740,4.6740,1
2010-06-10,06:30:00,4.6750,4.6760,4.6750,4.6760,2
2010-06-10,06:35:00,4.6790,4.6800,4.6790,4.6790,8
2010-06-10,06:40:00,4.6790,4.6790,4.6790,4.6790,13
2010-06-10,06:45:00,4.6790,4.6850,4.6790,4.6850,3
2010-06-10,06:50:00,4.6750,4.6750,4.6720,4.6720,3
2010-06-10,07:05:00,4.6710,4.6710,4.6710,4.6710,1
2010-06-10,07:15:00,4.6730,4.6730,4.6730,4.6730,1
2010-06-10,07:20:00,4.6700,4.6700,4.6700,4.6700,1
2010-06-10,07:35:00,4.6700,4.6700,4.6700,4.6700,5
2010-06-10,07:40:00,4.6700,4.6700,4.6700,4.6700,1
2010-06-10,07:50:00,4.6700,4.6720,4.6700,4.6720,3
2010-06-10,08:00:00,4.6750,4.6750,4.6750,4.6750,1
2010-06-10,08:55:00,4.6810,4.6810,4.6810,4.6810,1
2010-06-10,09:10:00,4.6780,4.6780,4.6700,4.6750,22
2010-06-10,09:15:00,4.6800,4.6800,4.6800,4.6800,1
2010-06-10,09:50:00,4.6840,4.6890,4.6840,4.6870,40
2010-06-10,10:00:00,4.6850,4.6850,4.6850,4.6850,3
2010-06-10,10:15:00,4.6850,4.6890,4.6850,4.6890,6
2010-06-10,10:20:00,4.6840,4.6840,4.6840,4.6840,1
2010-06-10,10:45:00,4.6830,4.6830,4.6830,4.6830,1
2010-06-10,10:50:00,4.6810,4.6810,4.6770,4.6770,2
2010-06-10,11:00:00,4.6770,4.6770,4.6770,4.6770,2
2010-06-10,11:10:00,4.6850,4.6890,4.6850,4.6890,8
2010-06-10,11:20:00,4.6850,4.6930,4.6850,4.6930,5
2010-06-10,11:25:00,4.6930,4.7000,4.6930,4.7000,43
2010-06-10,11:30:00,4.7000,4.7000,4.7000,4.7000,5
2010-06-10,11:35:00,4.6990,4.7000,4.6990,4.7000,6
2010-06-10,11:40:00,4.6910,4.7110,4.6910,4.7110,18
2010-06-10,11:45:00,4.7130,4.7130,4.7110,4.7110,2
2010-06-10,11:50:00,4.7090,4.7090,4.7090,4.7090,1
2010-06-10,12:00:00,4.7120,4.7150,4.7120,4.7140,4
2010-06-10,12:10:00,4.7130,4.7130,4.7130,4.7130,2
2010-06-10,12:15:00,4.7130,4.7130,4.7070,4.7070,8
2010-06-10,12:20:00,4.7110,4.7110,4.7070,4.7110,7
2010-06-10,12:25:00,4.7080,4.7080,4.7070,4.7070,9
2010-06-10,12:30:00,4.7070,4.7090,4.7070,4.7070,9
2010-06-10,12:35:00,4.7050,4.7060,4.7050,4.7060,2
2010-06-10,12:40:00,4.7130,4.7140,4.7110,4.7110,10
2010-06-10,12:45:00,4.7100,4.7150,4.7100,4.7100,14
2010-06-10,12:50:00,4.7100,4.7100,4.7090,4.7090,3
2010-06-10,12:55:00,4.7110,4.7110,4.7100,4.7100,3
2010-06-10,13:00:00,4.7070,4.7070,4.7040,4.7040,14
2010-06-10,13:05:00,4.7040,4.7040,4.7040,4.7040,1
2010-06-10,13:10:00,4.7050,4.7050,4.7040,4.7040,2
2010-06-10,13:40:00,4.7100,4.7100,4.7100,4.7100,2
2010-06-10,13:45:00,4.7100,4.7100,4.7100,4.7100,1
2010-06-10,13:50:00,4.7100,4.7100,4.7100,4.7100,1
2010-06-10,13:55:00,4.7120,4.7120,4.7120,4.7120,1
2010-06-10,14:00:00,4.7130,4.7130,4.7130,4.7130,1
2010-06-10,14:05:00,4.7120,4.7120,4.7090,4.7090,7
2010-06-10,14:10:00,4.7100,4.7100,4.7100,4.7100,1
2010-06-10,14:15:00,4.7100,4.7100,4.7060,4.7070,5
2010-06-10,14:20:00,4.7070,4.7080,4.7050,4.7050,6
2010-06-10,14:30:00,4.7070,4.7070,4.7070,4.7070,1
2010-06-10,14:35:00,4.7090,4.7120,4.7090,4.7120,3
2010-06-10,14:40:00,4.7100,4.7100,4.7090,4.7090,3
2010-06-10,14:55:00,4.7110,4.7110,4.7110,4.7110,1
2010-06-10,15:00:00,4.7140,4.7140,4.7080,4.7080,8
2010-06-10,15:10:00,4.7070,4.7070,4.7070,4.7070,1
2010-06-10,15:15:00,4.7090,4.7090,4.7080,4.7080,4
2010-06-10,15:20:00,4.7090,4.7090,4.7090,4.7090,2
2010-06-10,15:30:00,4.7120,4.7140,4.7120,4.7140,2
2010-06-10,15:35:00,4.7100,4.7100,4.7100,4.7100,1
2010-06-10,15:40:00,4.7130,4.7130,4.7130,4.7130,9
2010-06-10,15:45:00,4.7150,4.7150,4.7150,4.7150,3
2010-06-10,15:50:00,4.7130,4.7200,4.7130,4.7200,59
2010-06-10,15:55:00,4.7200,4.7200,4.7200,4.7200,3
2010-06-10,16:00:00,4.7200,4.7200,4.7190,4.7190,2
2010-06-10,16:05:00,4.7200,4.7200,4.7160,4.7160,9
2010-06-10,16:10:00,4.7170,4.7170,4.7170,4.7170,2
2010-06-10,16:20:00,4.7140,4.7140,4.7130,4.7130,2
2010-06-10,16:25:00,4.7150,4.7150,4.7150,4.7150,1
2010-06-10,16:30:00,4.7150,4.7150,4.7140,4.7140,5
2010-06-10,16:40:00,4.7170,4.7170,4.7140,4.7170,12
2010-06-10,16:45:00,4.7170,4.7170,4.7170,4.7170,2
2010-06-10,16:50:00,4.7170,4.7170,4.7150,4.7150,2
2010-06-10,16:55:00,4.7140,4.7140,4.7140,4.7140,1
2010-06-10,17:00:00,4.7150,4.7150,4.7130,4.7130,6
2010-06-10,17:05:00,4.7130,4.7170,4.7130,4.7170,5
2010-06-10,17:10:00,4.7170,4.7170,4.7150,4.7150,5
2010-06-10,17:15:00,4.7190,4.7230,4.7190,4.7230,19
2010-06-10,17:20:00,4.7170,4.7270,4.7170,4.7250,44
2010-06-10,17:25:00,4.7250,4.7250,4.7210,4.7230,5
2010-06-10,17:30:00,4.7230,4.7230,4.7200,4.7230,7
2010-06-10,17:35:00,4.7200,4.7200,4.7180,4.7180,7
2010-06-10,17:40:00,4.7180,4.7230,4.7180,4.7230,12
2010-06-10,17:45:00,4.7220,4.7220,4.7220,4.7220,1
2010-06-10,17:55:00,4.7180,4.7180,4.7180,4.7180,1
2010-06-10,18:00:00,4.7180,4.7200,4.7180,4.7200,3
2010-06-10,18:05:00,4.7200,4.7200,4.7200,4.7200,3
2010-06-10,18:10:00,4.7180,4.7180,4.7160,4.7180,14
2010-06-10,18:15:00,4.7180,4.7180,4.7180,4.7180,3
2010-06-10,18:20:00,4.7170,4.7170,4.7160,4.7160,12
2010-06-10,18:25:00,4.7160,4.7180,4.7160,4.7180,15
2010-06-10,18:30:00,4.7170,4.7170,4.7170,4.7170,3
2010-06-10,18:35:00,4.7160,4.7180,4.7120,4.7180,64
2010-06-10,18:40:00,4.7140,4.7160,4.7120,4.7160,11
2010-06-10,18:45:00,4.7140,4.7140,4.7070,4.7070,11
2010-06-10,18:55:00,4.7080,4.7090,4.7070,4.7070,12
2010-06-10,19:00:00,4.7070,4.7110,4.7070,4.7100,4
2010-06-10,19:05:00,4.7080,4.7080,4.7020,4.7020,31
2010-06-10,19:10:00,4.7080,4.7090,4.7080,4.7080,8
2010-06-10,19:15:00,4.7070,4.7220,4.7060,4.7200,33
2010-06-10,19:20:00,4.7200,4.7280,4.7200,4.7240,15
2010-06-10,19:25:00,4.7240,4.7300,4.7210,4.7220,36
2010-06-10,19:30:00,4.7240,4.7290,4.7210,4.7290,14
2010-06-10,19:35:00,4.7240,4.7280,4.7080,4.7210,40
2010-06-10,19:40:00,4.7170,4.7190,4.7120,4.7190,4
2010-06-10,19:45:00,4.7140,4.7190,4.7100,4.7150,32
2010-06-10,19:50:00,4.7150,4.7150,4.6960,4.6960,56
2010-06-10,19:55:00,4.6960,4.7040,4.6930,4.6930,49
2010-06-10,20:00:00,4.6900,4.7030,4.6900,4.6980,31
2010-06-10,20:05:00,4.7030,4.7030,4.6890,4.6890,62
2010-06-10,20:10:00,4.6890,4.7140,4.6890,4.7070,178
2010-06-10,20:15:00,4.7090,4.7200,4.6970,4.7160,307
2010-06-10,20:20:00,4.7130,4.7230,4.7120,4.7160,334
2010-06-10,20:25:00,4.7170,4.7200,4.7030,4.7100,135
2010-06-10,20:30:00,4.7090,4.7140,4.7030,4.7070,201
2010-06-10,20:35:00,4.7080,4.7090,4.6780,4.6900,482
2010-06-10,20:40:00,4.6900,4.7000,4.6800,4.6990,270
2010-06-10,20:45:00,4.6990,4.7000,4.6900,4.6960,131
2010-06-10,20:50:00,4.6950,4.7110,4.6940,4.7080,257
2010-06-10,20:55:00,4.7080,4.7180,4.7050,4.7050,162
2010-06-10,21:00:00,4.7070,4.7200,4.6960,4.7180,849
2010-06-10,21:05:00,4.7180,4.7300,4.7100,4.7220,922
2010-06-10,21:10:00,4.7230,4.7300,4.7170,4.7240,462
2010-06-10,21:15:00,4.7230,4.7430,4.7180,4.7360,1069
2010-06-10,21:20:00,4.7340,4.7420,4.7250,4.7390,602
2010-06-10,21:25:00,4.7390,4.7420,4.7330,4.7360,512
2010-06-10,21:30:00,4.7340,4.7470,4.7300,4.7390,890
2010-06-10,21:35:00,4.7390,4.7400,4.7250,4.7310,401
2010-06-10,21:40:00,4.7320,4.7390,4.7250,4.7370,480
2010-06-10,21:45:00,4.7360,4.7430,4.7350,4.7400,370
2010-06-10,21:50:00,4.7390,4.7490,4.7370,4.7460,549
2010-06-10,21:55:00,4.7460,4.7590,4.7450,4.7510,1069
2010-06-10,22:00:00,4.7510,4.7520,4.7270,4.7320,1010
2010-06-10,22:05:00,4.7310,4.7370,4.7170,4.7330,836
2010-06-10,22:10:00,4.7320,4.7350,4.7220,4.7250,500
2010-06-10,22:15:00,4.7240,4.7270,4.7120,4.7220,877
2010-06-10,22:20:00,4.7210,4.7240,4.7000,4.7030,1021
2010-06-10,22:25:00,4.7020,4.7190,4.6960,4.7020,977
2010-06-10,22:30:00,4.7000,4.7170,4.6280,4.7090,8955
2010-06-10,22:35:00,4.7090,4.7140,4.6770,4.6900,3031
2010-06-10,22:40:00,4.6890,4.7500,4.6880,4.7340,4509
2010-06-10,22:45:00,4.7340,4.7960,4.7220,4.7940,4966
2010-06-10,22:50:00,4.7940,4.8080,4.7690,4.7750,3060
2010-06-10,22:55:00,4.7750,4.7830,4.7600,4.7650,1793
2010-06-10,23:00:00,4.7630,4.7730,4.7470,4.7700,1467
2010-06-10,23:05:00,4.7700,4.7710,4.7420,4.7550,1208
2010-06-10,23:10:00,4.7570,4.7650,4.7370,4.7450,1164
2010-06-10,23:15:00,4.7450,4.7580,4.7360,4.7430,1495
2010-06-10,23:20:00,4.7430,4.7530,4.7390,4.7470,538
2010-06-10,23:25:00,4.7490,4.7490,4.7230,4.7230,1175
2010-06-10,23:30:00,4.7220,4.7240,4.6890,4.7150,2502
2010-06-10,23:35:00,4.7170,4.7170,4.6880,4.6970,1098
2010-06-10,23:40:00,4.6950,4.7180,4.6910,4.7130,1027
2010-06-10,23:45:00,4.7140,4.7300,4.6970,4.7260,1177
2010-06-10,23:50:00,4.7250,4.7400,4.7210,4.7300,710
2010-06-10,23:55:00,4.7300,4.7320,4.6960,4.6980,866
2010-06-11,00:00:00,4.6980,4.7010,4.6730,4.6790,1377
2010-06-11,00:05:00,4.6780,4.7170,4.6770,4.7100,1464
2010-06-11,00:10:00,4.7100,4.7170,4.7050,4.7050,536
2010-06-11,00:15:00,4.7050,4.7190,4.6950,4.7000,594
2010-06-11,00:20:00,4.7000,4.7120,4.6990,4.7070,392
2010-06-11,00:25:00,4.7050,4.7050,4.6860,4.7040,949
2010-06-11,00:30:00,4.7030,4.7180,4.7000,4.7070,587
2010-06-11,00:35:00,4.7080,4.7130,4.6940,4.6990,313
2010-06-11,00:40:00,4.7000,4.7000,4.6870,4.6880,359
2010-06-11,00:45:00,4.6870,4.6880,4.6600,4.6650,1642
2010-06-11,00:50:00,4.6650,4.6690,4.6610,4.6640,411
2010-06-11,00:55:00,4.6640,4.6650,4.6530,4.6610,836
2010-06-11,01:00:00,4.6610,4.6750,4.6510,4.6520,1238
2010-06-11,01:05:00,4.6520,4.6610,4.6430,4.6590,1135
2010-06-11,01:10:00,4.6580,4.6590,4.6490,4.6540,923
2010-06-11,01:15:00,4.6560,4.6890,4.6560,4.6700,794
2010-06-11,01:20:00,4.6690,4.6860,4.6620,4.6760,609
2010-06-11,01:25:00,4.6760,4.6800,4.6540,4.6600,753
2010-06-11,01:30:00,4.6570,4.6590,4.6350,4.6470,1443
2010-06-11,01:35:00,4.6500,4.6540,4.6360,4.6470,487
2010-06-11,01:40:00,4.6480,4.6490,4.6340,4.6410,940
2010-06-11,01:45:00,4.6420,4.6650,4.6410,4.6640,633
2010-06-11,01:50:00,4.6620,4.6630,4.6400,4.6500,416
2010-06-11,01:55:00,4.6500,4.6530,4.6350,4.6400,462
2010-06-11,02:00:00,4.6400,4.6510,4.6380,4.6390,288
2010-06-11,02:05:00,4.6380,4.6500,4.6310,4.6450,645
2010-06-11,02:10:00,4.6450,4.6460,4.6300,4.6350,826
2010-06-11,02:15:00,4.6350,4.6430,4.6320,4.6360,504
2010-06-11,02:20:00,4.6340,4.6560,4.6300,4.6560,1726
2010-06-11,02:25:00,4.6560,4.6590,4.6340,4.6500,2750
2010-06-11,02:30:00,4.6510,4.6630,4.6470,4.6570,1031
2010-06-11,02:35:00,4.6570,4.6730,4.6570,4.6680,296
2010-06-11,02:40:00,4.6670,4.6870,4.6470,4.6770,477
2010-06-11,02:45:00,4.6780,4.6840,4.6700,4.6730,159
2010-06-11,02:50:00,4.6730,4.6740,4.6710,4.6730,29
2010-06-11,02:55:00,4.6730,4.6990,4.6730,4.6910,406
2010-06-11,03:00:00,4.6900,4.6930,4.6840,4.6870,94
2010-06-11,03:05:00,4.6850,4.6860,4.6800,4.6830,92
2010-06-11,03:10:00,4.6850,4.6890,4.6850,4.6880,24
2010-06-11,03:15:00,4.6900,4.6950,4.6870,4.6880,96
2010-06-11,03:20:00,4.6890,4.6900,4.6860,4.6900,28
2010-06-11,03:25:00,4.6900,4.6900,4.6840,4.6860,36
2010-06-11,03:30:00,4.6870,4.6920,4.6870,4.6910,44
2010-06-11,03:35:00,4.6910,4.6970,4.6890,4.6940,108
2010-06-11,03:40:00,4.6940,4.6950,4.6920,4.6920,27
2010-06-11,03:45:00,4.6920,4.6970,4.6900,4.6930,54
2010-06-11,03:50:00,4.6930,4.6990,4.6930,4.6960,33
2010-06-11,03:55:00,4.6960,4.6970,4.6930,4.6940,44
2010-06-11,04:00:00,4.6950,4.6950,4.6770,4.6790,205
2010-06-11,04:05:00,4.6750,4.6760,4.6740,4.6740,106
2010-06-11,04:10:00,4.6750,4.6790,4.6730,4.6760,25
2010-06-11,04:15:00,4.6790,4.6820,4.6780,4.6820,27
2010-06-11,04:20:00,4.6850,4.6970,4.6850,4.6970,22
2010-06-11,04:25:00,4.6960,4.6990,4.6910,4.6920,20
2010-06-11,04:30:00,4.6950,4.6950,4.6920,4.6920,2
2010-06-11,04:35:00,4.6920,4.6920,4.6890,4.6890,2
2010-06-11,04:40:00,4.6880,4.6970,4.6880,4.6970,48
2010-06-11,04:45:00,4.6910,4.6920,4.6910,4.6920,2
2010-06-11,04:50:00,4.6900,4.6910,4.6890,4.6900,11
2010-06-11,04:55:00,4.6890,4.6990,4.6890,4.6990,14
2010-06-11,05:00:00,4.6980,4.6980,4.6980,4.6980,4
2010-06-11,05:05:00,4.6980,4.6990,4.6950,4.6950,21
2010-06-11,05:10:00,4.6900,4.6990,4.6900,4.6990,14
2010-06-11,05:15:00,4.6470,4.6470,4.6470,4.6470,1
2010-06-11,06:00:00,4.6990,4.6990,4.6890,4.6890,74
2010-06-11,06:05:00,4.6900,4.6930,4.6900,4.6930,7
2010-06-11,06:10:00,4.6940,4.6940,4.6930,4.6930,9
2010-06-11,06:15:00,4.6930,4.6930,4.6920,4.6920,3
2010-06-11,06:20:00,4.6930,4.6930,4.6930,4.6930,1
2010-06-11,06:25:00,4.6940,4.6940,4.6940,4.6940,4
2010-06-11,06:40:00,4.6940,4.6940,4.6940,4.6940,4
2010-06-11,06:45:00,4.6940,4.6940,4.6940,4.6940,1
2010-06-11,06:55:00,4.6910,4.6910,4.6870,4.6890,9
2010-06-11,07:15:00,4.6870,4.6870,4.6860,4.6870,4
2010-06-11,07:30:00,4.6890,4.6890,4.6890,4.6890,6
2010-06-11,07:35:00,4.6870,4.6870,4.6830,4.6830,5
2010-06-11,07:40:00,4.6850,4.6850,4.6840,4.6840,2
2010-06-11,07:45:00,4.6860,4.6860,4.6860,4.6860,1
2010-06-11,08:05:00,4.6830,4.6830,4.6820,4.6820,2
2010-06-11,08:15:00,4.6820,4.6820,4.6820,4.6820,2
2010-06-11,08:20:00,4.6800,4.6840,4.6800,4.6840,10
2010-06-11,08:30:00,4.6840,4.6840,4.6840,4.6840,4
2010-06-11,08:40:00,4.6800,4.6800,4.6780,4.6780,12
2010-06-11,08:50:00,4.6800,4.6800,4.6800,4.6800,2
2010-06-11,08:55:00,4.6800,4.6800,4.6800,4.6800,1
2010-06-11,09:15:00,4.6800,4.6800,4.6800,4.6800,2
2010-06-11,09:20:00,4.6810,4.6810,4.6810,4.6810,1
2010-06-11,09:25:00,4.6810,4.6810,4.6810,4.6810,1
2010-06-11,09:30:00,4.6770,4.6770,4.6770,4.6770,1
2010-06-11,09:40:00,4.6790,4.6790,4.6790,4.6790,1
2010-06-11,10:00:00,4.6790,4.6810,4.6790,4.6810,5
2010-06-11,10:05:00,4.6810,4.6810,4.6810,4.6810,1
2010-06-11,10:10:00,4.6790,4.6790,4.6790,4.6790,1
2010-06-11,10:30:00,4.6780,4.6850,4.6770,4.6850,43
2010-06-11,10:35:00,4.6830,4.6850,4.6780,4.6780,7
2010-06-11,10:40:00,4.6770,4.6820,4.6770,4.6820,8
2010-06-11,10:50:00,4.6760,4.6780,4.6750,4.6750,8
2010-06-11,10:55:00,4.6770,4.6770,4.6770,4.6770,2
2010-06-11,11:05:00,4.6770,4.6770,4.6760,4.6760,3
2010-06-11,11:15:00,4.6760,4.6760,4.6760,4.6760,1
2010-06-11,11:20:00,4.6760,4.6760,4.6760,4.6760,1
2010-06-11,11:25:00,4.6750,4.6760,4.6750,4.6760,11
2010-06-11,11:30:00,4.6750,4.6750,4.6750,4.6750,3
2010-06-11,11:35:00,4.6750,4.6750,4.6750,4.6750,2
2010-06-11,11:50:00,4.6750,4.6770,4.6750,4.6770,5
2010-06-11,11:55:00,4.6790,4.6990,4.6790,4.6990,34
2010-06-11,12:00:00,4.6990,4.7010,4.6830,4.6830,23
2010-06-11,12:15:00,4.6900,4.6900,4.6900,4.6900,1
2010-06-11,12:20:00,4.6900,4.6900,4.6900,4.6900,1
2010-06-11,12:25:00,4.6850,4.6850,4.6850,4.6850,1
2010-06-11,12:30:00,4.6830,4.6830,4.6790,4.6810,19
2010-06-11,12:35:00,4.6800,4.6810,4.6790,4.6790,6
2010-06-11,12:40:00,4.6790,4.6800,4.6790,4.6790,7
2010-06-11,12:45:00,4.6790,4.6790,4.6790,4.6790,3
2010-06-11,12:50:00,4.6790,4.6800,4.6790,4.6800,10
2010-06-11,12:55:00,4.6800,4.6840,4.6800,4.6840,3
2010-06-11,13:00:00,4.6830,4.6830,4.6830,4.6830,1
2010-06-11,13:05:00,4.6790,4.6790,4.6790,4.6790,1
2010-06-11,13:15:00,4.6850,4.6850,4.6850,4.6850,2
2010-06-11,13:40:00,4.6790,4.6790,4.6790,4.6790,1
2010-06-11,13:45:00,4.6790,4.6800,4.6790,4.6800,5
2010-06-11,13:55:00,4.6810,4.6810,4.6810,4.6810,1
2010-06-11,14:10:00,4.6880,4.6930,4.6820,4.6930,10
2010-06-11,14:15:00,4.6900,4.6900,4.6900,4.6900,1
2010-06-11,14:20:00,4.6880,4.6880,4.6880,4.6880,1
2010-06-11,14:25:00,4.6870,4.6870,4.6870,4.6870,8
2010-06-11,14:30:00,4.6920,4.6960,4.6920,4.6960,8
2010-06-11,14:40:00,4.6900,4.6900,4.6880,4.6880,2
2010-06-11,14:50:00,4.6800,4.6900,4.6800,4.6840,9
2010-06-11,14:55:00,4.6850,4.6860,4.6850,4.6860,2
2010-06-11,15:00:00,4.6870,4.6910,4.6870,4.6910,3
2010-06-11,15:05:00,4.6950,4.7010,4.6950,4.7000,23
2010-06-11,15:10:00,4.7010,4.7030,4.6950,4.7030,23
2010-06-11,15:15:00,4.7030,4.7030,4.6990,4.7000,14
2010-06-11,15:20:00,4.6940,4.7020,4.6940,4.6970,8
2010-06-11,15:25:00,4.6980,4.6980,4.6960,4.6970,4
2010-06-11,15:30:00,4.6970,4.6970,4.6970,4.6970,1
2010-06-11,15:35:00,4.6950,4.6950,4.6950,4.6950,2
2010-06-11,15:40:00,4.6980,4.7050,4.6950,4.7000,13
2010-06-11,15:45:00,4.6980,4.6980,4.6980,4.6980,1
2010-06-11,15:50:00,4.6920,4.6990,4.6920,4.6980,10
2010-06-11,15:55:00,4.7020,4.7070,4.7020,4.7030,51
2010-06-11,16:00:00,4.7000,4.7010,4.6960,4.7010,23
2010-06-11,16:05:00,4.7010,4.7010,4.6980,4.6980,3
2010-06-11,16:10:00,4.6960,4.6970,4.6960,4.6960,4
2010-06-11,16:20:00,4.6950,4.6970,4.6940,4.6970,23
2010-06-11,16:35:00,4.6960,4.6960,4.6960,4.6960,1
2010-06-11,16:50:00,4.6960,4.6960,4.6960,4.6960,4
2010-06-11,16:55:00,4.6960,4.7000,4.6950,4.6950,8
2010-06-11,17:00:00,4.6960,4.7000,4.6950,4.6950,7
2010-06-11,17:05:00,4.6990,4.6990,4.6990,4.6990,1
2010-06-11,17:15:00,4.7000,4.7000,4.7000,4.7000,1
2010-06-11,17:25:00,4.7000,4.7050,4.7000,4.7030,6
2010-06-11,17:45:00,4.7020,4.7030,4.6980,4.7030,6
2010-06-11,17:55:00,4.6950,4.6950,4.6950,4.6950,3
2010-06-11,18:00:00,4.6910,4.6910,4.6900,4.6900,2
2010-06-11,18:05:00,4.6920,4.6940,4.6920,4.6930,12
2010-06-11,18:10:00,4.6960,4.7050,4.6960,4.7030,8
2010-06-11,18:15:00,4.7050,4.7100,4.7050,4.7100,50
2010-06-11,18:20:00,4.7080,4.7100,4.7030,4.7100,6
2010-06-11,18:30:00,4.7020,4.7020,4.7020,4.7020,1
2010-06-11,18:35:00,4.6990,4.6990,4.6990,4.6990,1
2010-06-11,18:40:00,4.7000,4.7000,4.7000,4.7000,3
2010-06-11,18:45:00,4.6990,4.7000,4.6960,4.7000,16
2010-06-11,18:50:00,4.7010,4.7010,4.7000,4.7000,10
2010-06-11,18:55:00,4.7000,4.7000,4.6960,4.6980,13
2010-06-11,19:00:00,4.6980,4.7030,4.6980,4.7030,2
2010-06-11,19:05:00,4.6970,4.6970,4.6970,4.6970,1
2010-06-11,19:10:00,4.7000,4.7070,4.7000,4.7060,13
2010-06-11,19:15:00,4.6990,4.6990,4.6920,4.6920,22
2010-06-11,19:20:00,4.6930,4.6930,4.6860,4.6860,14
2010-06-11,19:25:00,4.6910,4.7050,4.6860,4.7050,33
2010-06-11,19:30:00,4.6950,4.7040,4.6870,4.6940,41
2010-06-11,19:35:00,4.6940,4.6940,4.6860,4.6910,16
2010-06-11,19:40:00,4.6900,4.6990,4.6890,4.6990,43
2010-06-11,19:45:00,4.7010,4.7020,4.6950,4.6950,4
2010-06-11,19:50:00,4.6980,4.7040,4.6930,4.7040,73
2010-06-11,19:55:00,4.7040,4.7240,4.7040,4.7240,212
2010-06-11,20:00:00,4.7240,4.7280,4.7150,4.7150,158
2010-06-11,20:05:00,4.7150,4.7170,4.7070,4.7090,127
2010-06-11,20:10:00,4.7090,4.7270,4.7080,4.7270,123
2010-06-11,20:15:00,4.7270,4.7440,4.7270,4.7340,398
2010-06-11,20:20:00,4.7340,4.7370,4.7200,4.7230,199
2010-06-11,20:25:00,4.7210,4.7230,4.7070,4.7070,193
2010-06-11,20:30:00,4.7080,4.7090,4.6980,4.7010,178
2010-06-11,20:35:00,4.7030,4.7090,4.6990,4.7030,267
2010-06-11,20:40:00,4.7040,4.7180,4.6990,4.7120,321
2010-06-11,20:45:00,4.7100,4.7340,4.7070,4.7250,304
2010-06-11,20:50:00,4.7240,4.7280,4.7160,4.7200,230
2010-06-11,20:55:00,4.7180,4.7180,4.6980,4.6990,420
2010-06-11,21:00:00,4.6990,4.7150,4.6890,4.6930,880
2010-06-11,21:05:00,4.6930,4.7260,4.6900,4.7160,727
2010-06-11,21:10:00,4.7160,4.7490,4.7150,4.7410,1198
2010-06-11,21:15:00,4.7440,4.7570,4.7360,4.7560,1041
2010-06-11,21:20:00,4.7560,4.7600,4.7390,4.7440,925
2010-06-11,21:25:00,4.7430,4.7580,4.7400,4.7540,427
2010-06-11,21:30:00,4.7540,4.7560,4.7440,4.7450,654
2010-06-11,21:35:00,4.7450,4.7650,4.7430,4.7630,976
2010-06-11,21:40:00,4.7630,4.7790,4.7630,4.7780,1180
2010-06-11,21:45:00,4.7790,4.7830,4.7680,4.7750,1043
2010-06-11,21:50:00,4.7740,4.7770,4.7690,4.7770,808
2010-06-11,21:55:00,4.7760,4.7800,4.7620,4.7790,645
2010-06-11,22:00:00,4.7790,4.8000,4.7780,4.7890,1934
2010-06-11,22:05:00,4.7880,4.7950,4.7710,4.7760,602
2010-06-11,22:10:00,4.7760,4.7860,4.7700,4.7740,995
2010-06-11,22:15:00,4.7730,4.7760,4.7640,4.7760,553
2010-06-11,22:20:00,4.7740,4.7960,4.7710,4.7880,775
2010-06-11,22:25:00,4.7860,4.7860,4.7650,4.7810,806
2010-06-11,22:30:00,4.7810,4.7940,4.7690,4.7840,829
2010-06-11,22:35:00,4.7840,4.7880,4.7420,4.7530,1758
2010-06-11,22:40:00,4.7530,4.7630,4.7470,4.7580,603
2010-06-11,22:45:00,4.7570,4.7660,4.7510,4.7570,353
2010-06-11,22:50:00,4.7570,4.7570,4.7430,4.7530,613
2010-06-11,22:55:00,4.7520,4.7660,4.7510,4.7660,531
2010-06-11,23:00:00,4.7640,4.7750,4.7580,4.7590,659
2010-06-11,23:05:00,4.7610,4.7650,4.7580,4.7620,307
2010-06-11,23:10:00,4.7650,4.7680,4.7560,4.7650,389
2010-06-11,23:15:00,4.7650,4.7750,4.7630,4.7680,353
2010-06-11,23:20:00,4.7660,4.7740,4.7630,4.7660,318
2010-06-11,23:25:00,4.7670,4.7690,4.7640,4.7640,189
2010-06-11,23:30:00,4.7630,4.7820,4.7630,4.7760,611
2010-06-11,23:35:00,4.7770,4.7840,4.7740,4.7770,304
2010-06-11,23:40:00,4.7780,4.7950,4.7730,4.7890,592
2010-06-11,23:45:00,4.7880,4.7940,4.7810,4.7890,634
2010-06-11,23:50:00,4.7880,4.7990,4.7820,4.7880,742
2010-06-11,23:55:00,4.7890,4.8030,4.7800,4.7880,899
2010-06-12,00:00:00,4.7880,4.7950,4.7620,4.7670,775
2010-06-12,00:05:00,4.7660,4.7700,4.7570,4.7570,613
2010-06-12,00:10:00,4.7580,4.7660,4.7510,4.7530,223
2010-06-12,00:15:00,4.7510,4.7550,4.7490,4.7520,200
2010-06-12,00:20:00,4.7490,4.7490,4.7240,4.7280,1078
2010-06-12,00:25:00,4.7300,4.7410,4.7220,4.7330,604
2010-06-12,00:30:00,4.7320,4.7640,4.7300,4.7520,857
2010-06-12,00:35:00,4.7520,4.7540,4.7350,4.7410,247
2010-06-12,00:40:00,4.7410,4.7410,4.7300,4.7350,249
2010-06-12,00:45:00,4.7360,4.7420,4.7320,4.7420,192
2010-06-12,00:50:00,4.7410,4.7430,4.7260,4.7300,354
2010-06-12,00:55:00,4.7300,4.7370,4.7260,4.7330,242
2010-06-12,01:00:00,4.7340,4.7400,4.7030,4.7080,1273
2010-06-12,01:05:00,4.7080,4.7400,4.7060,4.7330,978
2010-06-12,01:10:00,4.7310,4.7310,4.7170,4.7250,392
2010-06-12,01:15:00,4.7250,4.7440,4.7250,4.7380,399
2010-06-12,01:20:00,4.7370,4.7490,4.7340,4.7350,474
2010-06-12,01:25:00,4.7400,4.7430,4.7260,4.7310,397
2010-06-12,01:30:00,4.7310,4.7330,4.7160,4.7190,567
2010-06-12,01:35:00,4.7180,4.7240,4.7160,4.7230,297
2010-06-12,01:40:00,4.7250,4.7310,4.7160,4.7260,517
2010-06-12,01:45:00,4.7260,4.7290,4.7160,4.7270,265
2010-06-12,01:50:00,4.7260,4.7260,4.7180,4.7200,219
2010-06-12,01:55:00,4.7210,4.7280,4.7140,4.7270,430
2010-06-12,02:00:00,4.7280,4.7750,4.7270,4.7590,1728
2010-06-12,02:05:00,4.7590,4.7630,4.7510,4.7570,585
2010-06-12,02:10:00,4.7550,4.7700,4.7550,4.7670,324
2010-06-12,02:15:00,4.7690,4.7700,4.7480,4.7480,553
2010-06-12,02:20:00,4.7470,4.7680,4.7450,4.7580,684
2010-06-12,02:25:00,4.7570,4.7860,4.7560,4.7800,3044
2010-06-12,02:30:00,4.7800,4.7870,4.7790,4.7840,782
2010-06-12,02:35:00,4.7830,4.7860,4.7820,4.7820,113
2010-06-12,02:40:00,4.7830,4.7870,4.7820,4.7860,126
2010-06-12,02:45:00,4.7850,4.8000,4.7810,4.7960,458
2010-06-12,02:50:00,4.7970,4.7980,4.7920,4.7930,116
2010-06-12,02:55:00,4.7940,4.8020,4.7930,4.7970,106
2010-06-12,03:00:00,4.7950,4.8050,4.7940,4.8020,103
2010-06-12,03:05:00,4.8000,4.8120,4.7990,4.8100,350
2010-06-12,03:10:00,4.8100,4.8150,4.8070,4.8080,97
2010-06-12,03:15:00,4.8080,4.8080,4.8020,4.8020,77
2010-06-12,03:20:00,4.8050,4.8080,4.8020,4.8040,66
2010-06-12,03:25:00,4.8040,4.8070,4.8020,4.8050,35
2010-06-12,03:30:00,4.8080,4.8090,4.8060,4.8070,23
2010-06-12,03:35:00,4.8090,4.8140,4.7880,4.7950,465
2010-06-12,03:40:00,4.7960,4.7980,4.7920,4.7950,18
2010-06-12,03:45:00,4.7970,4.7990,4.7920,4.7980,36
2010-06-12,03:50:00,4.7990,4.8030,4.7950,4.8000,46
2010-06-12,03:55:00,4.7980,4.8020,4.7900,4.7970,73
2010-06-12,04:00:00,4.7970,4.7970,4.7880,4.7880,42
2010-06-12,04:05:00,4.7900,4.7950,4.7900,4.7930,57
2010-06-12,04:10:00,4.7930,4.7970,4.7900,4.7970,54
2010-06-12,04:15:00,4.7960,4.8020,4.7930,4.7930,22
2010-06-12,04:20:00,4.7930,4.7970,4.7930,4.7930,11
2010-06-12,04:25:00,4.7950,4.7970,4.7900,4.7900,38
2010-06-12,04:30:00,4.7930,4.7930,4.7890,4.7900,31
2010-06-12,04:35:00,4.7900,4.7990,4.7900,4.7990,12
2010-06-12,04:40:00,4.7970,4.7970,4.7970,4.7970,2
2010-06-12,04:45:00,4.7810,4.7970,4.7810,4.7950,3
2010-06-12,04:50:00,4.7950,4.8010,4.7950,4.8010,11
2010-06-12,04:55:00,4.8020,4.8140,4.8020,4.8040,30
2010-06-12,05:00:00,4.8010,4.8030,4.8000,4.8010,4
2010-06-12,05:05:00,4.8040,4.8040,4.8010,4.8010,2
2010-06-12,05:10:00,4.7980,4.7980,4.7880,4.7930,10
2010-06-12,05:15:00,4.7810,4.7810,4.7810,4.7810,1
2010-06-14,06:00:00,4.8610,4.8900,4.8610,4.8820,268
2010-06-14,06:05:00,4.8800,4.8820,4.8610,4.8700,117
2010-06-14,06:10:00,4.8790,4.8810,4.8700,4.8770,82
2010-06-14,06:15:00,4.8800,4.8840,4.8760,4.8840,70
2010-06-14,06:20:00,4.8810,4.8820,4.8800,4.8810,12
2010-06-14,06:25:00,4.8810,4.8840,4.8800,4.8840,22
2010-06-14,06:30:00,4.8800,4.8900,4.8800,4.8900,27
2010-06-14,06:35:00,4.8870,4.8900,4.8860,4.8900,25
2010-06-14,06:40:00,4.8900,4.8900,4.8850,4.8850,10
2010-06-14,06:45:00,4.8920,4.9090,4.8920,4.9010,88
2010-06-14,06:50:00,4.9020,4.9030,4.9020,4.9030,2
2010-06-14,07:00:00,4.9050,4.9110,4.9030,4.9110,11
2010-06-14,07:05:00,4.9110,4.9150,4.9110,4.9150,13
2010-06-14,07:10:00,4.9140,4.9230,4.9100,4.9100,56
2010-06-14,07:15:00,4.9080,4.9100,4.9040,4.9060,7
2010-06-14,07:20:00,4.9100,4.9100,4.9050,4.9090,11
2010-06-14,07:25:00,4.9040,4.9040,4.9030,4.9030,3
2010-06-14,07:30:00,4.9030,4.9030,4.9030,4.9030,1
2010-06-14,07:35:00,4.9010,4.9040,4.9010,4.9010,6
2010-06-14,07:40:00,4.9020,4.9040,4.9000,4.9000,25
2010-06-14,07:45:00,4.9000,4.9010,4.9000,4.9000,42
2010-06-14,07:50:00,4.9000,4.9000,4.8980,4.8980,14
2010-06-14,07:55:00,4.9000,4.9000,4.9000,4.9000,2
2010-06-14,08:00:00,4.8980,4.8980,4.8980,4.8980,1
2010-06-14,08:05:00,4.9030,4.9090,4.8980,4.8980,14
2010-06-14,08:10:00,4.8980,4.9000,4.8980,4.9000,42
2010-06-14,08:15:00,4.9000,4.9080,4.8970,4.9080,33
2010-06-14,08:20:00,4.9090,4.9100,4.9050,4.9080,31
2010-06-14,08:25:00,4.9100,4.9150,4.9080,4.9150,21
2010-06-14,08:30:00,4.9160,4.9200,4.9160,4.9200,7
2010-06-14,08:35:00,4.9150,4.9170,4.9150,4.9170,4
2010-06-14,08:40:00,4.9150,4.9170,4.9150,4.9170,7
2010-06-14,08:45:00,4.9170,4.9170,4.9120,4.9120,11
2010-06-14,08:50:00,4.9110,4.9110,4.9100,4.9100,9
2010-06-14,08:55:00,4.9100,4.9160,4.9100,4.9160,4
2010-06-14,09:00:00,4.9160,4.9160,4.9120,4.9120,2
2010-06-14,09:05:00,4.9160,4.9160,4.9150,4.9150,6
2010-06-14,09:20:00,4.9120,4.9120,4.9120,4.9120,1
2010-06-14,09:30:00,4.9170,4.9170,4.9170,4.9170,4
2010-06-14,09:35:00,4.9150,4.9150,4.9150,4.9150,3
2010-06-14,09:40:00,4.9090,4.9090,4.9090,4.9090,1
2010-06-14,09:45:00,4.9080,4.9080,4.9020,4.9020,6
2010-06-14,09:50:00,4.9010,4.9010,4.9010,4.9010,1
2010-06-14,10:00:00,4.9050,4.9050,4.9050,4.9050,1
2010-06-14,10:05:00,4.9010,4.9010,4.8950,4.8950,11
2010-06-14,10:15:00,4.8960,4.8960,4.8840,4.8850,56
2010-06-14,10:20:00,4.8820,4.8820,4.8730,4.8740,73
2010-06-14,10:25:00,4.8750,4.8780,4.8720,4.8770,41
2010-06-14,10:30:00,4.8740,4.8750,4.8730,4.8730,6
2010-06-14,10:35:00,4.8750,4.8770,4.8750,4.8770,8
2010-06-14,10:40:00,4.8790,4.8800,4.8780,4.8780,17
2010-06-14,10:45:00,4.8750,4.8750,4.8750,4.8750,2
2010-06-14,10:55:00,4.8750,4.8760,4.8740,4.8760,6
2010-06-14,11:00:00,4.8750,4.8850,4.8750,4.8850,33
2010-06-14,11:05:00,4.8900,4.8900,4.8900,4.8900,1
2010-06-14,11:10:00,4.8820,4.8820,4.8810,4.8810,2
2010-06-14,11:15:00,4.8790,4.8790,4.8790,4.8790,1
2010-06-14,11:20:00,4.8780,4.8780,4.8780,4.8780,3
2010-06-14,11:25:00,4.8840,4.8890,4.8840,4.8890,7
2010-06-14,11:30:00,4.8910,4.8910,4.8910,4.8910,1
2010-06-14,11:40:00,4.8820,4.8820,4.8790,4.8790,7
2010-06-14,12:00:00,4.8830,4.8880,4.8830,4.8830,8
2010-06-14,12:05:00,4.8840,4.8840,4.8810,4.8810,6
2010-06-14,12:10:00,4.8810,4.8850,4.8790,4.8790,17
2010-06-14,12:20:00,4.8790,4.8790,4.8780,4.8780,7
2010-06-14,12:25:00,4.8790,4.8840,4.8790,4.8840,3
2010-06-14,12:30:00,4.8790,4.8790,4.8720,4.8780,19
2010-06-14,12:35:00,4.8720,4.8740,4.8720,4.8740,19
2010-06-14,12:40:00,4.8740,4.8750,4.8740,4.8740,3
2010-06-14,12:45:00,4.8720,4.8740,4.8720,4.8720,8
2010-06-14,12:50:00,4.8730,4.8760,4.8720,4.8760,12
2010-06-14,12:55:00,4.8790,4.8880,4.8790,4.8870,14
2010-06-14,13:00:00,4.8800,4.8800,4.8730,4.8800,9
2010-06-14,13:05:00,4.8810,4.8810,4.8800,4.8800,13
2010-06-14,13:10:00,4.8820,4.8820,4.8800,4.8800,16
2010-06-14,13:15:00,4.8810,4.8810,4.8810,4.8810,1
2010-06-14,13:20:00,4.8810,4.8810,4.8810,4.8810,1
2010-06-14,13:30:00,4.8830,4.8840,4.8830,4.8840,4
2010-06-14,13:35:00,4.8820,4.8820,4.8820,4.8820,1
2010-06-14,13:45:00,4.8820,4.8820,4.8820,4.8820,3
2010-06-14,13:50:00,4.8840,4.8840,4.8840,4.8840,2
2010-06-14,13:55:00,4.8820,4.8850,4.8820,4.8850,7
2010-06-14,14:00:00,4.8860,4.8900,4.8860,4.8900,2
2010-06-14,14:05:00,4.8820,4.8850,4.8800,4.8850,136
2010-06-14,14:10:00,4.8860,4.8860,4.8830,4.8840,3
2010-06-14,14:15:00,4.8850,4.8850,4.8830,4.8830,2
2010-06-14,14:25:00,4.8840,4.8840,4.8840,4.8840,1
2010-06-14,14:30:00,4.8840,4.8840,4.8840,4.8840,2
2010-06-14,14:45:00,4.8820,4.8830,4.8820,4.8830,6
2010-06-14,14:50:00,4.8820,4.8850,4.8800,4.8810,33
2010-06-14,14:55:00,4.8810,4.8810,4.8800,4.8800,24
2010-06-14,15:00:00,4.8800,4.8820,4.8800,4.8820,9
2010-06-14,15:10:00,4.8820,4.8820,4.8820,4.8820,1
2010-06-14,15:15:00,4.8850,4.8860,4.8850,4.8860,2
2010-06-14,15:20:00,4.8830,4.8830,4.8830,4.8830,1
2010-06-14,15:25:00,4.8860,4.8860,4.8860,4.8860,1
2010-06-14,15:30:00,4.8820,4.8820,4.8800,4.8800,2
2010-06-14,15:35:00,4.8810,4.8810,4.8810,4.8810,4
2010-06-14,15:40:00,4.8830,4.8830,4.8830,4.8830,18
2010-06-14,15:45:00,4.8830,4.8830,4.8830,4.8830,1
2010-06-14,15:50:00,4.8830,4.8830,4.8830,4.8830,1
2010-06-14,15:55:00,4.8830,4.8870,4.8830,4.8870,3
2010-06-14,16:05:00,4.8870,4.8870,4.8870,4.8870,1
2010-06-14,16:15:00,4.8870,4.8880,4.8870,4.8880,51
2010-06-14,16:20:00,4.8880,4.8900,4.8870,4.8870,7
2010-06-14,16:25:00,4.8890,4.8930,4.8890,4.8930,14
2010-06-14,16:30:00,4.8930,4.8940,4.8920,4.8920,17
2010-06-14,16:35:00,4.8900,4.8930,4.8890,4.8930,14
2010-06-14,16:40:00,4.8940,4.8940,4.8920,4.8920,6
2010-06-14,16:45:00,4.8950,4.8950,4.8950,4.8950,2
2010-06-14,16:50:00,4.8920,4.8950,4.8920,4.8940,9
2010-06-14,16:55:00,4.8960,4.8960,4.8890,4.8960,16
2010-06-14,17:00:00,4.8960,4.8960,4.8930,4.8930,8
2010-06-14,17:05:00,4.8910,4.8930,4.8890,4.8930,11
2010-06-14,17:10:00,4.8930,4.8980,4.8920,4.8980,34
2010-06-14,17:15:00,4.8980,4.9090,4.8980,4.9090,90
2010-06-14,17:20:00,4.9090,4.9090,4.8980,4.8980,8
2010-06-14,17:25:00,4.9000,4.9040,4.8990,4.8990,14
2010-06-14,17:30:00,4.8990,4.9020,4.8980,4.9000,22
2010-06-14,17:35:00,4.9010,4.9050,4.8980,4.9030,17
2010-06-14,17:40:00,4.9020,4.9060,4.9000,4.9040,39
2010-06-14,17:45:00,4.9050,4.9060,4.9040,4.9040,34
2010-06-14,17:50:00,4.9040,4.9040,4.9040,4.9040,2
2010-06-14,18:00:00,4.9000,4.9040,4.9000,4.9010,12
2010-06-14,18:05:00,4.9020,4.9020,4.8950,4.8980,37
2010-06-14,18:10:00,4.9000,4.9000,4.9000,4.9000,4
2010-06-14,18:15:00,4.9000,4.9000,4.9000,4.9000,21
2010-06-14,18:25:00,4.9000,4.9000,4.8990,4.8990,10
2010-06-14,18:30:00,4.9020,4.9020,4.9020,4.9020,1
2010-06-14,18:40:00,4.9020,4.9020,4.9020,4.9020,2
2010-06-14,18:50:00,4.8990,4.9020,4.8990,4.9020,5
2010-06-14,18:55:00,4.9000,4.9020,4.8950,4.9020,17
2010-06-14,19:00:00,4.9000,4.9020,4.8860,4.8930,115
2010-06-14,19:05:00,4.8950,4.9020,4.8930,4.8940,77
2010-06-14,19:10:00,4.8960,4.8970,4.8950,4.8950,37
2010-06-14,19:15:00,4.8950,4.9020,4.8940,4.8980,69
2010-06-14,19:20:00,4.8980,4.8980,4.8950,4.8950,6
2010-06-14,19:25:00,4.8960,4.9090,4.8940,4.9020,77
2010-06-14,19:30:00,4.9020,4.9140,4.9000,4.9080,124
2010-06-14,19:35:00,4.9080,4.9100,4.9050,4.9050,110
2010-06-14,19:40:00,4.9050,4.9070,4.9050,4.9070,44
2010-06-14,19:45:00,4.9050,4.9240,4.9050,4.9190,188
2010-06-14,19:50:00,4.9220,4.9320,4.9180,4.9300,82
2010-06-14,19:55:00,4.9270,4.9400,4.9200,4.9220,331
2010-06-14,20:00:00,4.9210,4.9290,4.9060,4.9140,294
2010-06-14,20:05:00,4.9130,4.9250,4.9100,4.9170,203
2010-06-14,20:10:00,4.9170,4.9440,4.9150,4.9390,418
2010-06-14,20:15:00,4.9390,4.9460,4.9370,4.9450,360
2010-06-14,20:20:00,4.9470,4.9490,4.9340,4.9370,404
2010-06-14,20:25:00,4.9360,4.9440,4.9350,4.9350,209
2010-06-14,20:30:00,4.9350,4.9360,4.9280,4.9300,284
2010-06-14,20:35:00,4.9300,4.9340,4.9260,4.9260,261
2010-06-14,20:40:00,4.9260,4.9370,4.9250,4.9330,291
2010-06-14,20:45:00,4.9310,4.9400,4.9310,4.9380,341
2010-06-14,20:50:00,4.9400,4.9500,4.9320,4.9380,957
2010-06-14,20:55:00,4.9380,4.9470,4.9280,4.9300,875
2010-06-14,21:00:00,4.9290,4.9380,4.9140,4.9230,2102
2010-06-14,21:05:00,4.9240,4.9250,4.9010,4.9060,1155
2010-06-14,21:10:00,4.9060,4.9300,4.9050,4.9140,1418
2010-06-14,21:15:00,4.9120,4.9190,4.9020,4.9170,709
2010-06-14,21:20:00,4.9170,4.9220,4.9130,4.9180,715
2010-06-14,21:25:00,4.9180,4.9280,4.9050,4.9230,1032
2010-06-14,21:30:00,4.9220,4.9390,4.9150,4.9210,1182
2010-06-14,21:35:00,4.9210,4.9240,4.8940,4.9000,1570
2010-06-14,21:40:00,4.9000,4.9180,4.8950,4.9060,1654
2010-06-14,21:45:00,4.9070,4.9180,4.8830,4.8950,1444
2010-06-14,21:50:00,4.8950,4.9030,4.8880,4.8960,946
2010-06-14,21:55:00,4.8970,4.8980,4.8830,4.8880,907
2010-06-14,22:00:00,4.8880,4.8880,4.8630,4.8760,1837
2010-06-14,22:05:00,4.8760,4.8870,4.8680,4.8860,1138
2010-06-14,22:10:00,4.8860,4.9300,4.8840,4.9200,2086
2010-06-14,22:15:00,4.9190,4.9230,4.9110,4.9210,1224
2010-06-14,22:20:00,4.9210,4.9230,4.9130,4.9230,407
2010-06-14,22:25:00,4.9220,4.9290,4.9100,4.9140,1058
2010-06-14,22:30:00,4.9140,4.9180,4.9010,4.9050,904
2010-06-14,22:35:00,4.9050,4.9180,4.9050,4.9080,584
2010-06-14,22:40:00,4.9080,4.9100,4.8940,4.9070,698
2010-06-14,22:45:00,4.9050,4.9160,4.8990,4.9080,458
2010-06-14,22:50:00,4.9080,4.9180,4.9060,4.9080,390
2010-06-14,22:55:00,4.9080,4.9150,4.9040,4.9120,236
2010-06-14,23:00:00,4.9120,4.9150,4.9050,4.9100,388
2010-06-14,23:05:00,4.9100,4.9220,4.9090,4.9140,750
2010-06-14,23:10:00,4.9150,4.9430,4.9120,4.9390,1540
2010-06-14,23:15:00,4.9400,4.9870,4.9380,4.9710,3937
2010-06-14,23:20:00,4.9730,4.9820,4.9690,4.9720,1495
2010-06-14,23:25:00,4.9700,4.9710,4.9420,4.9590,1552
2010-06-14,23:30:00,4.9600,4.9700,4.9510,4.9690,651
2010-06-14,23:35:00,4.9710,4.9900,4.9680,4.9870,2172
2010-06-14,23:40:00,4.9880,4.9990,4.9710,4.9900,2041
2010-06-14,23:45:00,4.9920,4.9950,4.9720,4.9830,1179
2010-06-14,23:50:00,4.9830,4.9870,4.9660,4.9680,999
2010-06-14,23:55:00,4.9680,4.9690,4.9510,4.9550,980
2010-06-15,00:00:00,4.9560,4.9610,4.9490,4.9530,777
2010-06-15,00:05:00,4.9530,4.9570,4.9430,4.9470,708
2010-06-15,00:10:00,4.9460,4.9780,4.9450,4.9780,969
2010-06-15,00:15:00,4.9790,4.9790,4.9670,4.9750,327
2010-06-15,00:20:00,4.9760,4.9800,4.9690,4.9690,179
2010-06-15,00:25:00,4.9700,4.9710,4.9540,4.9560,418
2010-06-15,00:30:00,4.9550,4.9570,4.9410,4.9440,552
2010-06-15,00:35:00,4.9450,4.9520,4.9230,4.9230,1206
2010-06-15,00:40:00,4.9240,4.9260,4.9160,4.9180,1416
2010-06-15,00:45:00,4.9180,4.9310,4.9160,4.9260,795
2010-06-15,00:50:00,4.9250,4.9250,4.9190,4.9220,219
2010-06-15,00:55:00,4.9230,4.9310,4.9210,4.9290,137
2010-06-15,01:00:00,4.9270,4.9460,4.9260,4.9430,756
2010-06-15,01:05:00,4.9440,4.9450,4.9220,4.9250,464
2010-06-15,01:10:00,4.9260,4.9260,4.9040,4.9060,1081
2010-06-15,01:15:00,4.9040,4.9280,4.9040,4.9250,616
2010-06-15,01:20:00,4.9260,4.9380,4.9170,4.9340,453
2010-06-15,01:25:00,4.9340,4.9550,4.9330,4.9430,788
2010-06-15,01:30:00,4.9440,4.9480,4.9320,4.9440,253
2010-06-15,01:35:00,4.9450,4.9800,4.9420,4.9680,1144
2010-06-15,01:40:00,4.9680,4.9730,4.9600,4.9650,536
2010-06-15,01:45:00,4.9660,4.9720,4.9620,4.9650,242
2010-06-15,01:50:00,4.9650,4.9750,4.9530,4.9580,851
2010-06-15,01:55:00,4.9560,4.9600,4.9470,4.9500,295
2010-06-15,02:00:00,4.9500,4.9680,4.9410,4.9640,512
2010-06-15,02:05:00,4.9640,4.9790,4.9560,4.9740,848
2010-06-15,02:10:00,4.9740,4.9900,4.9730,4.9870,910
2010-06-15,02:15:00,4.9880,4.9950,4.9680,4.9740,1313
2010-06-15,02:20:00,4.9740,4.9870,4.9740,4.9830,981
2010-06-15,02:25:00,4.9820,5.0130,4.9740,5.0090,4712
2010-06-15,02:30:00,5.0090,5.0100,5.0000,5.0040,981
2010-06-15,02:35:00,5.0030,5.0070,5.0010,5.0050,242
2010-06-15,02:40:00,5.0050,5.0090,5.0030,5.0060,298
2010-06-15,02:45:00,5.0050,5.0250,5.0050,5.0250,717
2010-06-15,02:50:00,5.0240,5.0420,5.0210,5.0370,904
2010-06-15,02:55:00,5.0380,5.0390,5.0340,5.0370,228
2010-06-15,03:00:00,5.0380,5.0400,5.0280,5.0300,342
2010-06-15,03:05:00,5.0300,5.0350,5.0290,5.0330,168
2010-06-15,03:10:00,5.0340,5.0360,5.0300,5.0330,110
2010-06-15,03:15:00,5.0320,5.0350,5.0310,5.0340,80
2010-06-15,03:20:00,5.0340,5.0370,5.0330,5.0340,123
2010-06-15,03:25:00,5.0340,5.0360,5.0280,5.0280,145
2010-06-15,03:30:00,5.0280,5.0350,5.0270,5.0310,168
2010-06-15,03:35:00,5.0290,5.0290,5.0230,5.0240,76
2010-06-15,03:40:00,5.0230,5.0240,5.0180,5.0240,193
2010-06-15,03:45:00,5.0250,5.0250,5.0190,5.0190,93
2010-06-15,03:50:00,5.0210,5.0230,5.0140,5.0140,139
2010-06-15,03:55:00,5.0170,5.0180,5.0130,5.0150,146
2010-06-15,04:00:00,5.0160,5.0210,5.0130,5.0190,107
2010-06-15,04:05:00,5.0210,5.0230,5.0180,5.0230,48
2010-06-15,04:10:00,5.0240,5.0300,5.0240,5.0300,44
2010-06-15,04:15:00,5.0300,5.0300,5.0250,5.0290,10
2010-06-15,04:20:00,5.0260,5.0320,5.0240,5.0300,28
2010-06-15,04:25:00,5.0250,5.0290,5.0250,5.0290,3
2010-06-15,04:30:00,5.0290,5.0330,5.0250,5.0330,19
2010-06-15,04:40:00,5.0290,5.0360,5.0270,5.0360,27
2010-06-15,04:45:00,5.0370,5.0400,5.0060,5.0380,9
2010-06-15,04:50:00,5.0400,5.0430,5.0380,5.0400,31
2010-06-15,04:55:00,5.0390,5.0430,5.0390,5.0430,4
2010-06-15,05:00:00,5.0380,5.0470,5.0380,5.0470,18
2010-06-15,05:05:00,5.0440,5.0690,5.0440,5.0670,216
2010-06-15,05:10:00,5.0660,5.0690,5.0600,5.0690,62
2010-06-15,05:15:00,5.0060,5.0060,5.0060,5.0060,1
2010-06-15,06:00:00,5.0840,5.0840,5.0720,5.0780,135
2010-06-15,06:05:00,5.0750,5.0750,5.0700,5.0700,6
2010-06-15,06:10:00,5.0660,5.0750,5.0660,5.0750,10
2010-06-15,06:15:00,5.0690,5.0690,5.0690,5.0690,2
2010-06-15,06:25:00,5.0700,5.0730,5.0700,5.0700,4
2010-06-15,06:35:00,5.0710,5.0710,5.0580,5.0580,23
2010-06-15,06:40:00,5.0600,5.0600,5.0580,5.0580,4
2010-06-15,06:45:00,5.0590,5.0600,5.0590,5.0600,2
2010-06-15,06:50:00,5.0580,5.0580,5.0580,5.0580,2
2010-06-15,07:00:00,5.0580,5.0580,5.0580,5.0580,3
2010-06-15,07:05:00,5.0590,5.0590,5.0590,5.0590,1
2010-06-15,07:10:00,5.0580,5.0580,5.0560,5.0560,5
2010-06-15,07:20:00,5.0580,5.0590,5.0560,5.0590,6
2010-06-15,07:25:00,5.0590,5.0590,5.0590,5.0590,1
2010-06-15,07:30:00,5.0550,5.0570,5.0550,5.0570,2
2010-06-15,07:35:00,5.0600,5.0630,5.0580,5.0630,3
2010-06-15,07:40:00,5.0660,5.0670,5.0420,5.0530,46
2010-06-15,07:45:00,5.0530,5.0540,5.0480,5.0540,7
2010-06-15,07:50:00,5.0490,5.0530,5.0470,5.0470,3
2010-06-15,07:55:00,5.0420,5.0420,5.0240,5.0300,25
2010-06-15,08:00:00,5.0350,5.0480,5.0350,5.0480,10
2010-06-15,08:05:00,5.0480,5.0540,5.0480,5.0540,4
2010-06-15,08:10:00,5.0460,5.0470,5.0320,5.0470,27
2010-06-15,08:15:00,5.0470,5.0480,5.0470,5.0480,3
2010-06-15,08:25:00,5.0520,5.0530,5.0520,5.0520,6
2010-06-15,08:35:00,5.0540,5.0540,5.0540,5.0540,1
2010-06-15,08:50:00,5.0490,5.0490,5.0450,5.0450,19
2010-06-15,08:55:00,5.0460,5.0460,5.0420,5.0420,10
2010-06-15,09:05:00,5.0500,5.0600,5.0500,5.0600,14
2010-06-15,09:20:00,5.0610,5.0610,5.0610,5.0610,1
2010-06-15,09:25:00,5.0630,5.0700,5.0570,5.0570,16
2010-06-15,09:30:00,5.0690,5.0700,5.0680,5.0700,3
2010-06-15,09:35:00,5.0690,5.0750,5.0630,5.0750,8
2010-06-15,09:40:00,5.0620,5.0740,5.0620,5.0670,3
2010-06-15,09:45:00,5.0730,5.0740,5.0590,5.0590,10
2010-06-15,09:50:00,5.0600,5.0600,5.0600,5.0600,1
2010-06-15,10:00:00,5.0660,5.0780,5.0660,5.0680,20
2010-06-15,10:05:00,5.0700,5.0700,5.0700,5.0700,1
2010-06-15,10:10:00,5.0700,5.0700,5.0700,5.0700,1
2010-06-15,10:20:00,5.0700,5.0700,5.0680,5.0680,2
2010-06-15,10:25:00,5.0660,5.0660,5.0590,5.0600,10
2010-06-15,10:30:00,5.0610,5.0690,5.0590,5.0660,6
2010-06-15,10:35:00,5.0660,5.0660,5.0620,5.0660,4
2010-06-15,10:40:00,5.0640,5.0640,5.0640,5.0640,1
2010-06-15,10:45:00,5.0700,5.0700,5.0700,5.0700,4
2010-06-15,10:50:00,5.0650,5.0650,5.0650,5.0650,3
2010-06-15,11:00:00,5.0600,5.0600,5.0600,5.0600,1
2010-06-15,11:15:00,5.0560,5.0560,5.0560,5.0560,1
2010-06-15,11:20:00,5.0600,5.0600,5.0590,5.0590,3
2010-06-15,11:25:00,5.0600,5.0600,5.0600,5.0600,1
2010-06-15,11:50:00,5.0580,5.0590,5.0580,5.0580,4
2010-06-15,11:55:00,5.0590,5.0590,5.0580,5.0580,3
2010-06-15,12:00:00,5.0590,5.0590,5.0560,5.0560,16
2010-06-15,12:05:00,5.0570,5.0570,5.0560,5.0560,9
2010-06-15,12:15:00,5.0500,5.0590,5.0500,5.0530,5
2010-06-15,12:20:00,5.0510,5.0510,5.0500,5.0500,2
2010-06-15,12:30:00,5.0470,5.0470,5.0380,5.0390,28
2010-06-15,12:35:00,5.0400,5.0400,5.0340,5.0340,32
2010-06-15,12:40:00,5.0330,5.0360,5.0320,5.0340,10
2010-06-15,12:45:00,5.0330,5.0360,5.0320,5.0340,7
2010-06-15,12:50:00,5.0310,5.0310,5.0290,5.0300,4
2010-06-15,12:55:00,5.0310,5.0310,5.0290,5.0310,8
2010-06-15,13:00:00,5.0270,5.0300,5.0270,5.0300,3
2010-06-15,13:05:00,5.0310,5.0330,5.0310,5.0330,2
2010-06-15,13:10:00,5.0370,5.0370,5.0330,5.0330,2
2010-06-15,13:25:00,5.0330,5.0350,5.0290,5.0350,9
2010-06-15,13:30:00,5.0340,5.0340,5.0340,5.0340,1
2010-06-15,13:40:00,5.0340,5.0490,5.0340,5.0480,36
2010-06-15,13:45:00,5.0430,5.0490,5.0430,5.0430,12
2010-06-15,13:50:00,5.0440,5.0450,5.0430,5.0450,12
2010-06-15,13:55:00,5.0440,5.0440,5.0440,5.0440,3
2010-06-15,14:00:00,5.0480,5.0480,5.0480,5.0480,1
2010-06-15,14:05:00,5.0440,5.0470,5.0430,5.0470,9
2010-06-15,14:10:00,5.0470,5.0520,5.0470,5.0520,11
2010-06-15,14:15:00,5.0490,5.0500,5.0460,5.0500,25
2010-06-15,14:20:00,5.0490,5.0530,5.0490,5.0530,14
2010-06-15,14:25:00,5.0540,5.0540,5.0500,5.0500,6
2010-06-15,14:30:00,5.0540,5.0540,5.0480,5.0490,12
2010-06-15,14:35:00,5.0500,5.0530,5.0490,5.0530,15
2010-06-15,14:40:00,5.0510,5.0530,5.0510,5.0520,7
2010-06-15,14:45:00,5.0510,5.0510,5.0500,5.0500,2
2010-06-15,14:50:00,5.0500,5.0500,5.0490,5.0490,15
2010-06-15,14:55:00,5.0490,5.0510,5.0450,5.0450,39
2010-06-15,15:00:00,5.0450,5.0470,5.0450,5.0460,18
2010-06-15,15:05:00,5.0460,5.0460,5.0440,5.0440,9
2010-06-15,15:10:00,5.0450,5.0470,5.0450,5.0450,24
2010-06-15,15:15:00,5.0460,5.0470,5.0450,5.0460,7
2010-06-15,15:20:00,5.0450,5.0460,5.0380,5.0380,46
2010-06-15,15:25:00,5.0380,5.0380,5.0280,5.0280,38
2010-06-15,15:30:00,5.0280,5.0290,5.0260,5.0270,19
2010-06-15,15:35:00,5.0270,5.0270,5.0270,5.0270,3
2010-06-15,15:40:00,5.0260,5.0280,5.0250,5.0280,15
2010-06-15,15:45:00,5.0290,5.0350,5.0270,5.0350,44
2010-06-15,15:50:00,5.0350,5.0390,5.0350,5.0370,13
2010-06-15,15:55:00,5.0340,5.0340,5.0270,5.0270,30
2010-06-15,16:00:00,5.0280,5.0310,5.0280,5.0290,8
2010-06-15,16:05:00,5.0290,5.0320,5.0290,5.0320,9
2010-06-15,16:10:00,5.0320,5.0330,5.0320,5.0330,5
2010-06-15,16:20:00,5.0330,5.0380,5.0330,5.0380,7
2010-06-15,16:25:00,5.0380,5.0380,5.0380,5.0380,3
2010-06-15,16:30:00,5.0350,5.0350,5.0350,5.0350,1
2010-06-15,16:35:00,5.0360,5.0360,5.0360,5.0360,1
2010-06-15,16:40:00,5.0380,5.0420,5.0380,5.0410,24
2010-06-15,16:45:00,5.0410,5.0440,5.0410,5.0440,27
2010-06-15,16:50:00,5.0420,5.0420,5.0390,5.0400,27
2010-06-15,16:55:00,5.0420,5.0420,5.0390,5.0390,7
2010-06-15,17:00:00,5.0380,5.0380,5.0290,5.0330,41
2010-06-15,17:05:00,5.0310,5.0310,5.0290,5.0310,14
2010-06-15,17:10:00,5.0310,5.0310,5.0300,5.0300,5
2010-06-15,17:15:00,5.0310,5.0310,5.0290,5.0290,7
2010-06-15,17:20:00,5.0360,5.0360,5.0330,5.0330,16
2010-06-15,17:25:00,5.0350,5.0350,5.0350,5.0350,3
2010-06-15,17:30:00,5.0390,5.0390,5.0340,5.0340,9
2010-06-15,17:35:00,5.0390,5.0490,5.0390,5.0490,32
2010-06-15,17:40:00,5.0470,5.0490,5.0400,5.0400,25
2010-06-15,17:45:00,5.0430,5.0430,5.0400,5.0420,4
2010-06-15,17:50:00,5.0420,5.0540,5.0420,5.0540,18
2010-06-15,17:55:00,5.0550,5.0600,5.0510,5.0600,55
2010-06-15,18:00:00,5.0580,5.0640,5.0530,5.0550,43
2010-06-15,18:05:00,5.0600,5.0600,5.0440,5.0440,45
2010-06-15,18:10:00,5.0470,5.0510,5.0470,5.0510,8
2010-06-15,18:15:00,5.0510,5.0510,5.0500,5.0510,16
2010-06-15,18:20:00,5.0550,5.0550,5.0500,5.0510,24
2010-06-15,18:25:00,5.0560,5.0560,5.0540,5.0540,2
2010-06-15,18:30:00,5.0550,5.0550,5.0550,5.0550,1
2010-06-15,18:35:00,5.0540,5.0700,5.0540,5.0680,75
2010-06-15,18:40:00,5.0650,5.0660,5.0650,5.0660,3
2010-06-15,18:45:00,5.0680,5.0710,5.0650,5.0650,85
2010-06-15,18:50:00,5.0610,5.0610,5.0430,5.0540,59
2010-06-15,18:55:00,5.0500,5.0700,5.0490,5.0700,64
2010-06-15,19:00:00,5.0710,5.0800,5.0690,5.0800,54
2010-06-15,19:05:00,5.0770,5.0810,5.0750,5.0770,38
2010-06-15,19:10:00,5.0800,5.0820,5.0760,5.0780,63
2010-06-15,19:15:00,5.0800,5.0830,5.0760,5.0830,54
2010-06-15,19:20:00,5.0800,5.0910,5.0800,5.0810,225
2010-06-15,19:25:00,5.0820,5.0940,5.0820,5.0940,76
2010-06-15,19:30:00,5.0940,5.1020,5.0910,5.0940,216
2010-06-15,19:35:00,5.0960,5.1270,5.0960,5.1180,251
2010-06-15,19:40:00,5.1160,5.1430,5.1070,5.1340,480
2010-06-15,19:45:00,5.1340,5.1410,5.1280,5.1300,226
2010-06-15,19:50:00,5.1310,5.1340,5.1130,5.1150,108
2010-06-15,19:55:00,5.1140,5.1150,5.1080,5.1130,257
2010-06-15,20:00:00,5.1110,5.1370,5.1100,5.1300,201
2010-06-15,20:05:00,5.1320,5.1490,5.1290,5.1440,379
2010-06-15,20:10:00,5.1440,5.1500,5.1270,5.1270,692
2010-06-15,20:15:00,5.1300,5.1390,5.1240,5.1240,246
2010-06-15,20:20:00,5.1240,5.1460,5.1230,5.1430,299
2010-06-15,20:25:00,5.1420,5.1660,5.1350,5.1660,991
2010-06-15,20:30:00,5.1660,5.1690,5.1360,5.1400,723
2010-06-15,20:35:00,5.1390,5.1470,5.1220,5.1270,696
2010-06-15,20:40:00,5.1290,5.1340,5.1210,5.1210,362
2010-06-15,20:45:00,5.1230,5.1250,5.1030,5.1130,828
2010-06-15,20:50:00,5.1120,5.1490,5.1080,5.1460,932
2010-06-15,20:55:00,5.1490,5.1500,5.1210,5.1390,1263
2010-06-15,21:00:00,5.1360,5.1490,5.0750,5.0950,4084
2010-06-15,21:05:00,5.0950,5.1080,5.0700,5.0740,2592
2010-06-15,21:10:00,5.0720,5.0980,5.0590,5.0980,2514
2010-06-15,21:15:00,5.0980,5.1090,5.0840,5.0870,1155
2010-06-15,21:20:00,5.0860,5.0900,5.0700,5.0860,1352
2010-06-15,21:25:00,5.0860,5.1080,5.0780,5.0980,1226
2010-06-15,21:30:00,5.0980,5.0990,5.0620,5.0670,1356
2010-06-15,21:35:00,5.0670,5.0840,5.0530,5.0830,1959
2010-06-15,21:40:00,5.0840,5.0920,5.0720,5.0740,1060
2010-06-15,21:45:00,5.0750,5.0870,5.0720,5.0820,619
2010-06-15,21:50:00,5.0820,5.1100,5.0790,5.1050,1515
2010-06-15,21:55:00,5.1040,5.1400,5.1020,5.1220,1837
2010-06-15,22:00:00,5.1210,5.1290,5.0880,5.1110,2439
2010-06-15,22:05:00,5.1110,5.1190,5.0850,5.0900,1158
2010-06-15,22:10:00,5.0880,5.1140,5.0770,5.0830,1359
2010-06-15,22:15:00,5.0830,5.0980,5.0810,5.0910,475
2010-06-15,22:20:00,5.0890,5.1000,5.0860,5.0910,630
2010-06-15,22:25:00,5.0900,5.1220,5.0860,5.1200,1078
2010-06-15,22:30:00,5.1210,5.1310,5.1130,5.1210,810
2010-06-15,22:35:00,5.1220,5.1300,5.1130,5.1270,711
2010-06-15,22:40:00,5.1250,5.1320,5.1150,5.1220,455
2010-06-15,22:45:00,5.1220,5.1300,5.1170,5.1170,648
2010-06-15,22:50:00,5.1180,5.1290,5.1180,5.1250,270
2010-06-15,22:55:00,5.1260,5.1300,5.1180,5.1200,334
2010-06-15,23:00:00,5.1220,5.1290,5.1160,5.1190,769
2010-06-15,23:05:00,5.1190,5.1210,5.1060,5.1100,533
2010-06-15,23:10:00,5.1100,5.1100,5.0830,5.0850,1283
2010-06-15,23:15:00,5.0850,5.0910,5.0830,5.0860,479
2010-06-15,23:20:00,5.0860,5.0960,5.0770,5.0770,881
2010-06-15,23:25:00,5.0780,5.0890,5.0720,5.0830,1012
2010-06-15,23:30:00,5.0850,5.0930,5.0780,5.0890,451
2010-06-15,23:35:00,5.0870,5.1040,5.0780,5.0970,554
2010-06-15,23:40:00,5.1000,5.1030,5.0930,5.0980,276
2010-06-15,23:45:00,5.0960,5.1060,5.0940,5.1030,269
2010-06-15,23:50:00,5.1030,5.1220,5.1010,5.1210,789
2010-06-15,23:55:00,5.1200,5.1290,5.1140,5.1200,709
2010-06-16,00:00:00,5.1200,5.1230,5.0970,5.1050,831
2010-06-16,00:05:00,5.1030,5.1150,5.1030,5.1080,299
2010-06-16,00:10:00,5.1070,5.1170,5.0970,5.1090,388
2010-06-16,00:15:00,5.1110,5.1180,5.1100,5.1140,399
2010-06-16,00:20:00,5.1150,5.1150,5.1030,5.1070,212
2010-06-16,00:25:00,5.1070,5.1080,5.0910,5.0940,487
2010-06-16,00:30:00,5.0940,5.1000,5.0860,5.1000,624
2010-06-16,00:35:00,5.1000,5.1080,5.0960,5.1000,261
2010-06-16,00:40:00,5.1000,5.1010,5.0880,5.0890,328
2010-06-16,00:45:00,5.0890,5.1000,5.0870,5.0970,332
2010-06-16,00:50:00,5.0980,5.1030,5.0980,5.1000,265
2010-06-16,00:55:00,5.1010,5.1020,5.0880,5.0930,441
2010-06-16,01:00:00,5.0940,5.1070,5.0890,5.1000,589
2010-06-16,01:05:00,5.1000,5.1050,5.0920,5.1040,236
2010-06-16,01:10:00,5.1030,5.1050,5.1010,5.1040,171
2010-06-16,01:15:00,5.1050,5.1150,5.1010,5.1020,609
2010-06-16,01:20:00,5.1020,5.1090,5.0940,5.1070,216
2010-06-16,01:25:00,5.1070,5.1260,5.1070,5.1220,613
2010-06-16,01:30:00,5.1220,5.1250,5.1190,5.1210,295
2010-06-16,01:35:00,5.1210,5.1240,5.1160,5.1200,305
2010-06-16,01:40:00,5.1200,5.1210,5.1010,5.1040,581
2010-06-16,01:45:00,5.1030,5.1050,5.0930,5.0990,455
2010-06-16,01:50:00,5.0980,5.1120,5.0980,5.1090,295
2010-06-16,01:55:00,5.1100,5.1180,5.1060,5.1110,313
2010-06-16,02:00:00,5.1100,5.1460,5.1100,5.1350,1275
2010-06-16,02:05:00,5.1350,5.1450,5.1300,5.1450,732
2010-06-16,02:10:00,5.1440,5.1540,5.1440,5.1450,1460
2010-06-16,02:15:00,5.1440,5.1660,5.1430,5.1610,1450
2010-06-16,02:20:00,5.1620,5.1830,5.1610,5.1810,3047
2010-06-16,02:25:00,5.1800,5.1930,5.1800,5.1900,5096
2010-06-16,02:30:00,5.1900,5.1910,5.1850,5.1850,1247
2010-06-16,02:35:00,5.1870,5.1880,5.1800,5.1800,533
2010-06-16,02:40:00,5.1810,5.1820,5.1750,5.1780,412
2010-06-16,02:45:00,5.1780,5.1820,5.1730,5.1800,397
2010-06-16,02:50:00,5.1810,5.1810,5.1740,5.1740,130
2010-06-16,02:55:00,5.1730,5.1790,5.1730,5.1770,60
2010-06-16,03:00:00,5.1790,5.1790,5.1730,5.1770,85
2010-06-16,03:05:00,5.1750,5.1890,5.1720,5.1760,134
2010-06-16,03:10:00,5.1760,5.1780,5.1740,5.1750,170
2010-06-16,03:15:00,5.1750,5.1850,5.1750,5.1850,221
2010-06-16,03:20:00,5.1840,5.1850,5.1820,5.1840,43
2010-06-16,03:25:00,5.1830,5.1900,5.1820,5.1890,78
2010-06-16,03:30:00,5.1900,5.1900,5.1830,5.1860,131
2010-06-16,03:35:00,5.1870,5.1910,5.1860,5.1890,73
2010-06-16,03:40:00,5.1890,5.1920,5.1880,5.1900,70
2010-06-16,03:45:00,5.1890,5.1940,5.1890,5.1910,101
2010-06-16,03:50:00,5.1900,5.1930,5.1860,5.1870,256
2010-06-16,03:55:00,5.1860,5.1900,5.1850,5.1850,47
2010-06-16,04:00:00,5.1870,5.1900,5.1820,5.1850,46
2010-06-16,04:05:00,5.1830,5.1870,5.1800,5.1850,163
2010-06-16,04:10:00,5.1840,5.1840,5.1840,5.1840,1
2010-06-16,04:15:00,5.1820,5.1820,5.1800,5.1810,30
2010-06-16,04:20:00,5.1820,5.1840,5.1760,5.1780,35
2010-06-16,04:25:00,5.1770,5.1770,5.1650,5.1650,107
2010-06-16,04:30:00,5.1650,5.1650,5.1390,5.1500,247
2010-06-16,04:35:00,5.1510,5.1510,5.1400,5.1440,57
2010-06-16,04:40:00,5.1450,5.1460,5.1430,5.1430,17
2010-06-16,04:45:00,5.1890,5.1890,5.1400,5.1450,15
2010-06-16,04:50:00,5.1420,5.1460,5.1210,5.1300,215
2010-06-16,04:55:00,5.1300,5.1320,5.1240,5.1260,98
2010-06-16,05:00:00,5.1280,5.1300,5.1220,5.1280,13
2010-06-16,05:05:00,5.1320,5.1440,5.1320,5.1440,30
2010-06-16,05:10:00,5.1450,5.1470,5.1390,5.1420,36
2010-06-16,05:15:00,5.1890,5.1890,5.1890,5.1890,1
2010-06-16,06:00:00,5.1520,5.1560,5.1360,5.1520,23
2010-06-16,06:05:00,5.1510,5.1590,5.1510,5.1590,11
2010-06-16,06:10:00,5.1590,5.1590,5.1560,5.1560,9
2010-06-16,06:15:00,5.1580,5.1590,5.1570,5.1570,28
2010-06-16,06:20:00,5.1570,5.1590,5.1570,5.1590,4
2010-06-16,06:25:00,5.1570,5.1570,5.1500,5.1500,45
2010-06-16,06:30:00,5.1510,5.1510,5.1510,5.1510,1
2010-06-16,06:35:00,5.1540,5.1540,5.1540,5.1540,1
2010-06-16,06:40:00,5.1550,5.1550,5.1540,5.1540,16
2010-06-16,06:50:00,5.1540,5.1540,5.1540,5.1540,5
2010-06-16,06:55:00,5.1550,5.1550,5.1520,5.1520,2
2010-06-16,07:00:00,5.1480,5.1480,5.1370,5.1370,10
2010-06-16,07:05:00,5.1400,5.1500,5.1400,5.1500,3
2010-06-16,07:10:00,5.1530,5.1670,5.1530,5.1670,26
2010-06-16,07:15:00,5.1660,5.1700,5.1650,5.1700,20
2010-06-16,07:20:00,5.1700,5.1720,5.1650,5.1650,36
2010-06-16,07:25:00,5.1640,5.1790,5.1640,5.1790,62
2010-06-16,07:30:00,5.1790,5.1790,5.1680,5.1680,11
2010-06-16,07:35:00,5.1700,5.1700,5.1700,5.1700,4
2010-06-16,07:40:00,5.1740,5.1740,5.1740,5.1740,4
2010-06-16,07:45:00,5.1730,5.1730,5.1600,5.1600,5
2010-06-16,07:50:00,5.1540,5.1650,5.1540,5.1650,2
2010-06-16,07:55:00,5.1540,5.1540,5.1410,5.1410,28
2010-06-16,08:00:00,5.1470,5.1560,5.1470,5.1560,11
2010-06-16,08:05:00,5.1460,5.1460,5.1460,5.1460,1
2010-06-16,08:10:00,5.1630,5.1730,5.1630,5.1730,17
2010-06-16,08:15:00,5.1630,5.1630,5.1630,5.1630,4
2010-06-16,08:45:00,5.1650,5.1650,5.1650,5.1650,1
2010-06-16,08:55:00,5.1660,5.1660,5.1650,5.1650,3
2010-06-16,09:00:00,5.1650,5.1650,5.1650,5.1650,1
2010-06-16,09:05:00,5.1610,5.1610,5.1560,5.1560,4
2010-06-16,09:10:00,5.1550,5.1550,5.1550,5.1550,3
2010-06-16,09:20:00,5.1560,5.1560,5.1520,5.1520,25
2010-06-16,09:25:00,5.1510,5.1510,5.1480,5.1480,8
2010-06-16,09:30:00,5.1540,5.1590,5.1530,5.1530,5
2010-06-16,09:40:00,5.1590,5.1630,5.1590,5.1620,6
2010-06-16,09:45:00,5.1570,5.1570,5.1550,5.1550,12
2010-06-16,09:50:00,5.1530,5.1530,5.1520,5.1520,3
2010-06-16,09:55:00,5.1490,5.1490,5.1470,5.1470,2
2010-06-16,10:00:00,5.1500,5.1500,5.1500,5.1500,1
2010-06-16,10:05:00,5.1450,5.1450,5.1450,5.1450,2
2010-06-16,10:10:00,5.1470,5.1470,5.1470,5.1470,1
2010-06-16,10:15:00,5.1490,5.1490,5.1490,5.1490,1
2010-06-16,10:20:00,5.1510,5.1520,5.1510,5.1520,2
2010-06-16,10:30:00,5.1580,5.1620,5.1580,5.1620,18
2010-06-16,10:35:00,5.1620,5.1620,5.1620,5.1620,22
2010-06-16,10:40:00,5.1520,5.1520,5.1520,5.1520,1
2010-06-16,11:10:00,5.1580,5.1580,5.1550,5.1550,3
2010-06-16,11:15:00,5.1530,5.1530,5.1530,5.1530,1
2010-06-16,11:25:00,5.1590,5.1590,5.1590,5.1590,1
2010-06-16,11:55:00,5.1550,5.1550,5.1550,5.1550,1
2010-06-16,12:00:00,5.1530,5.1530,5.1470,5.1480,18
2010-06-16,12:10:00,5.1450,5.1450,5.1420,5.1420,8
2010-06-16,12:15:00,5.1440,5.1440,5.1440,5.1440,5
2010-06-16,12:20:00,5.1450,5.1450,5.1450,5.1450,1
2010-06-16,12:25:00,5.1450,5.1450,5.1450,5.1450,1
2010-06-16,12:30:00,5.1420,5.1420,5.1370,5.1370,21
2010-06-16,12:35:00,5.1360,5.1380,5.1360,5.1370,10
2010-06-16,12:40:00,5.1360,5.1370,5.1360,5.1370,6
2010-06-16,12:45:00,5.1360,5.1370,5.1350,5.1370,39
2010-06-16,12:50:00,5.1350,5.1350,5.1310,5.1330,82
2010-06-16,12:55:00,5.1320,5.1350,5.1320,5.1350,5
2010-06-16,13:00:00,5.1380,5.1380,5.1380,5.1380,1
2010-06-16,13:10:00,5.1370,5.1370,5.1330,5.1330,12
2010-06-16,13:20:00,5.1330,5.1330,5.1330,5.1330,1
2010-06-16,13:25:00,5.1330,5.1330,5.1330,5.1330,1
2010-06-16,13:35:00,5.1330,5.1410,5.1330,5.1350,23
2010-06-16,13:40:00,5.1410,5.1480,5.1410,5.1480,32
2010-06-16,13:45:00,5.1480,5.1500,5.1480,5.1500,4
2010-06-16,13:50:00,5.1490,5.1540,5.1490,5.1530,6
2010-06-16,13:55:00,5.1570,5.1610,5.1570,5.1610,8
2010-06-16,14:00:00,5.1610,5.1610,5.1610,5.1610,5
2010-06-16,14:05:00,5.1600,5.1600,5.1590,5.1590,9
2010-06-16,14:10:00,5.1600,5.1610,5.1600,5.1610,3
2010-06-16,14:20:00,5.1620,5.1800,5.1620,5.1800,105
2010-06-16,14:25:00,5.1790,5.1890,5.1790,5.1890,127
2010-06-16,14:30:00,5.1900,5.1900,5.1850,5.1890,41
2010-06-16,14:35:00,5.1850,5.1900,5.1850,5.1900,12
2010-06-16,14:40:00,5.1870,5.1910,5.1860,5.1870,33
2010-06-16,14:45:00,5.1910,5.1920,5.1900,5.1900,20
2010-06-16,14:50:00,5.1900,5.1910,5.1900,5.1900,15
2010-06-16,14:55:00,5.1900,5.1960,5.1900,5.1920,50
2010-06-16,15:00:00,5.1920,5.1940,5.1830,5.1900,45
2010-06-16,15:05:00,5.1920,5.1930,5.1920,5.1920,15
2010-06-16,15:10:00,5.1910,5.1930,5.1910,5.1930,9
2010-06-16,15:15:00,5.1900,5.1910,5.1890,5.1890,6
2010-06-16,15:20:00,5.1900,5.1910,5.1890,5.1910,23
2010-06-16,15:25:00,5.1910,5.1910,5.1890,5.1900,5
2010-06-16,15:30:00,5.1890,5.1890,5.1850,5.1890,52
2010-06-16,15:35:00,5.1890,5.1920,5.1890,5.1920,32
2010-06-16,15:40:00,5.1910,5.1910,5.1900,5.1900,2
2010-06-16,15:45:00,5.1890,5.1900,5.1830,5.1870,95
2010-06-16,15:50:00,5.1870,5.1880,5.1850,5.1850,13
2010-06-16,15:55:00,5.1850,5.1880,5.1840,5.1870,45
2010-06-16,16:00:00,5.1860,5.1870,5.1830,5.1830,12
2010-06-16,16:05:00,5.1810,5.1840,5.1810,5.1830,9
2010-06-16,16:10:00,5.1840,5.1840,5.1820,5.1820,12
2010-06-16,16:15:00,5.1810,5.1840,5.1810,5.1840,6
2010-06-16,16:20:00,5.1840,5.1860,5.1830,5.1830,15
2010-06-16,16:25:00,5.1850,5.1920,5.1850,5.1890,65
2010-06-16,16:30:00,5.1910,5.1910,5.1890,5.1890,2
2010-06-16,16:35:00,5.1880,5.1890,5.1880,5.1890,3
2010-06-16,16:45:00,5.1880,5.1900,5.1880,5.1900,6
2010-06-16,16:50:00,5.1880,5.1880,5.1880,5.1880,2
2010-06-16,16:55:00,5.1900,5.1900,5.1870,5.1870,3
2010-06-16,17:00:00,5.1900,5.1900,5.1860,5.1860,22
2010-06-16,17:05:00,5.1870,5.1900,5.1870,5.1900,4
2010-06-16,17:10:00,5.1880,5.1880,5.1870,5.1870,6
2010-06-16,17:15:00,5.1880,5.1880,5.1870,5.1870,2
2010-06-16,17:30:00,5.1870,5.1870,5.1870,5.1870,4
2010-06-16,17:35:00,5.1870,5.1890,5.1860,5.1890,15
2010-06-16,17:40:00,5.1890,5.1900,5.1880,5.1890,23
2010-06-16,17:45:00,5.1880,5.1900,5.1840,5.1890,124
2010-06-16,17:50:00,5.1860,5.1890,5.1860,5.1890,5
2010-06-16,17:55:00,5.1890,5.1890,5.1860,5.1890,11
2010-06-16,18:00:00,5.1880,5.1920,5.1880,5.1900,42
2010-06-16,18:05:00,5.1910,5.1920,5.1880,5.1910,59
2010-06-16,18:10:00,5.1890,5.1920,5.1870,5.1920,45
2010-06-16,18:15:00,5.1930,5.1930,5.1880,5.1920,31
2010-06-16,18:20:00,5.1910,5.1920,5.1880,5.1900,40
2010-06-16,18:25:00,5.1910,5.1930,5.1870,5.1930,68
2010-06-16,18:30:00,5.1910,5.1910,5.1880,5.1890,9
2010-06-16,18:35:00,5.1910,5.1910,5.1880,5.1880,8
2010-06-16,18:40:00,5.1870,5.1870,5.1750,5.1850,62
2010-06-16,18:45:00,5.1840,5.1860,5.1790,5.1820,32
2010-06-16,18:50:00,5.1790,5.1790,5.1720,5.1740,9
2010-06-16,18:55:00,5.1740,5.1740,5.1710,5.1710,4
2010-06-16,19:00:00,5.1700,5.1790,5.1690,5.1690,17
2010-06-16,19:05:00,5.1700,5.1700,5.1530,5.1530,58
2010-06-16,19:10:00,5.1520,5.1520,5.1440,5.1440,64
2010-06-16,19:15:00,5.1450,5.1460,5.1400,5.1400,70
2010-06-16,19:20:00,5.1420,5.1420,5.1190,5.1270,193
2010-06-16,19:25:00,5.1250,5.1290,5.1210,5.1280,72
2010-06-16,19:30:00,5.1250,5.1270,5.1210,5.1240,38
2010-06-16,19:35:00,5.1240,5.1300,5.1240,5.1290,40
2010-06-16,19:40:00,5.1300,5.1350,5.1280,5.1340,34
2010-06-16,19:45:00,5.1360,5.1360,5.1270,5.1280,63
2010-06-16,19:50:00,5.1300,5.1310,5.1260,5.1300,21
2010-06-16,19:55:00,5.1290,5.1310,5.1220,5.1250,38
2010-06-16,20:00:00,5.1280,5.1340,5.1240,5.1330,24
2010-06-16,20:05:00,5.1330,5.1340,5.1290,5.1300,81
2010-06-16,20:10:00,5.1310,5.1350,5.1070,5.1100,398
2010-06-16,20:15:00,5.1070,5.1100,5.0950,5.1070,522
2010-06-16,20:20:00,5.1060,5.1150,5.1050,5.1100,251
2010-06-16,20:25:00,5.1100,5.1100,5.0760,5.0920,646
2010-06-16,20:30:00,5.0900,5.0910,5.0740,5.0850,633
2010-06-16,20:35:00,5.0860,5.0890,5.0830,5.0890,323
2010-06-16,20:40:00,5.0890,5.1000,5.0820,5.0910,560
2010-06-16,20:45:00,5.0910,5.1000,5.0900,5.0990,290
2010-06-16,20:50:00,5.0990,5.1300,5.0990,5.1170,1202
2010-06-16,20:55:00,5.1150,5.1440,5.1070,5.1430,1220
2010-06-16,21:00:00,5.1440,5.1450,5.1130,5.1170,1519
2010-06-16,21:05:00,5.1170,5.1230,5.0960,5.1130,810
2010-06-16,21:10:00,5.1140,5.1230,5.1040,5.1160,524
2010-06-16,21:15:00,5.1150,5.1350,5.1100,5.1260,777
2010-06-16,21:20:00,5.1250,5.1300,5.1010,5.1030,518
2010-06-16,21:25:00,5.1020,5.1070,5.0830,5.0930,1473
2010-06-16,21:30:00,5.0940,5.1020,5.0800,5.0920,967
2010-06-16,21:35:00,5.0920,5.0960,5.0630,5.0700,2315
2010-06-16,21:40:00,5.0690,5.0870,5.0670,5.0760,686
2010-06-16,21:45:00,5.0760,5.0990,5.0760,5.0950,793
2010-06-16,21:50:00,5.0960,5.0960,5.0850,5.0870,385
2010-06-16,21:55:00,5.0860,5.0940,5.0800,5.0830,711
2010-06-16,22:00:00,5.0830,5.0900,5.0760,5.0810,531
2010-06-16,22:05:00,5.0820,5.0840,5.0660,5.0730,546
2010-06-16,22:10:00,5.0730,5.0740,5.0640,5.0710,723
2010-06-16,22:15:00,5.0710,5.0840,5.0560,5.0560,1072
2010-06-16,22:20:00,5.0560,5.0590,5.0350,5.0460,2117
2010-06-16,22:25:00,5.0480,5.0530,5.0390,5.0470,686
2010-06-16,22:30:00,5.0460,5.0500,5.0270,5.0420,1154
2010-06-16,22:35:00,5.0420,5.0540,5.0400,5.0460,501
2010-06-16,22:40:00,5.0470,5.0530,5.0340,5.0390,696
2010-06-16,22:45:00,5.0410,5.0510,5.0380,5.0440,537
2010-06-16,22:50:00,5.0430,5.0570,5.0420,5.0560,706
2010-06-16,22:55:00,5.0550,5.0750,5.0500,5.0680,941
2010-06-16,23:00:00,5.0660,5.0670,5.0470,5.0480,656
2010-06-16,23:05:00,5.0490,5.0540,5.0460,5.0510,252
2010-06-16,23:10:00,5.0510,5.0550,5.0400,5.0480,633
2010-06-16,23:15:00,5.0470,5.0620,5.0430,5.0560,494
2010-06-16,23:20:00,5.0570,5.0570,5.0280,5.0380,889
2010-06-16,23:25:00,5.0390,5.0550,5.0390,5.0510,451
2010-06-16,23:30:00,5.0510,5.0530,5.0110,5.0160,2093
2010-06-16,23:35:00,5.0160,5.0320,5.0000,5.0040,1408
2010-06-16,23:40:00,5.0050,5.0310,5.0030,5.0250,1059
2010-06-16,23:45:00,5.0250,5.0260,5.0100,5.0180,776
2010-06-16,23:50:00,5.0190,5.0210,4.9930,5.0080,1781
2010-06-16,23:55:00,5.0070,5.0170,5.0000,5.0100,689
2010-06-17,00:00:00,5.0130,5.0150,4.9730,4.9850,2638
2010-06-17,00:05:00,4.9850,4.9910,4.9760,4.9790,686
2010-06-17,00:10:00,4.9780,4.9900,4.9660,4.9860,1286
2010-06-17,00:15:00,4.9850,5.0210,4.9800,5.0190,1191
2010-06-17,00:20:00,5.0180,5.0350,5.0000,5.0050,1487
2010-06-17,00:25:00,5.0050,5.0090,4.9990,5.0040,489
2010-06-17,00:30:00,5.0030,5.0250,4.9960,4.9960,691
2010-06-17,00:35:00,4.9980,5.0020,4.9890,5.0000,382
2010-06-17,00:40:00,4.9990,5.0010,4.9860,4.9890,363
2010-06-17,00:45:00,4.9890,4.9900,4.9780,4.9810,460
2010-06-17,00:50:00,4.9800,5.0140,4.9790,4.9820,878
2010-06-17,00:55:00,4.9820,4.9990,4.9800,4.9890,477
2010-06-17,01:00:00,4.9890,4.9930,4.9860,4.9880,204
2010-06-17,01:05:00,4.9890,4.9970,4.9870,4.9930,137
2010-06-17,01:10:00,4.9950,5.0150,4.9940,5.0090,669
2010-06-17,01:15:00,5.0090,5.0190,5.0070,5.0160,317
2010-06-17,01:20:00,5.0170,5.0220,5.0160,5.0210,179
2010-06-17,01:25:00,5.0210,5.0280,5.0110,5.0130,562
2010-06-17,01:30:00,5.0120,5.0130,5.0070,5.0070,353
2010-06-17,01:35:00,5.0070,5.0110,5.0000,5.0020,764
2010-06-17,01:40:00,5.0030,5.0090,4.9960,5.0030,431
2010-06-17,01:45:00,5.0020,5.0060,4.9980,5.0020,263
2010-06-17,01:50:00,5.0010,5.0210,4.9940,5.0140,565
2010-06-17,01:55:00,5.0160,5.0300,5.0100,5.0110,575
2010-06-17,02:00:00,5.0110,5.0140,5.0050,5.0120,311
2010-06-17,02:05:00,5.0120,5.0140,4.9990,5.0010,470
2010-06-17,02:10:00,5.0010,5.0010,4.9850,4.9900,615
2010-06-17,02:15:00,4.9860,4.9900,4.9720,4.9720,1427
2010-06-17,02:20:00,4.9720,4.9790,4.9650,4.9660,1874
2010-06-17,02:25:00,4.9660,4.9820,4.9650,4.9800,2142
2010-06-17,02:30:00,4.9800,4.9930,4.9780,4.9930,751
2010-06-17,02:35:00,4.9930,4.9940,4.9850,4.9920,329
2010-06-17,02:40:00,4.9920,5.0030,4.9920,4.9980,559
2010-06-17,02:45:00,4.9980,5.0000,4.9960,5.0000,105
2010-06-17,02:50:00,5.0000,5.0050,4.9990,5.0040,99
2010-06-17,02:55:00,5.0040,5.0070,5.0020,5.0040,55
2010-06-17,03:00:00,5.0020,5.0060,4.9970,4.9980,75
2010-06-17,03:05:00,4.9980,5.0000,4.9960,4.9980,139
2010-06-17,03:10:00,4.9980,5.0020,4.9970,5.0000,98
2010-06-17,03:15:00,4.9980,5.0040,4.9970,5.0030,78
2010-06-17,03:20:00,5.0000,5.0010,4.9930,4.9940,80
2010-06-17,03:25:00,4.9940,4.9960,4.9900,4.9920,82
2010-06-17,03:30:00,4.9940,4.9960,4.9920,4.9920,78
2010-06-17,03:35:00,4.9930,4.9970,4.9930,4.9960,41
2010-06-17,03:40:00,4.9940,4.9950,4.9940,4.9940,12
2010-06-17,03:45:00,4.9930,4.9930,4.9880,4.9890,56
2010-06-17,03:50:00,4.9890,4.9930,4.9830,4.9900,163
2010-06-17,03:55:00,4.9910,4.9930,4.9840,4.9840,110
2010-06-17,04:00:00,4.9850,4.9980,4.9850,4.9980,101
2010-06-17,04:05:00,4.9950,5.0010,4.9950,4.9970,22
2010-06-17,04:10:00,5.0000,5.0040,5.0000,5.0010,21
2010-06-17,04:15:00,5.0000,5.0140,5.0000,5.0050,47
2010-06-17,04:20:00,5.0070,5.0120,5.0070,5.0120,5
2010-06-17,04:25:00,5.0100,5.0130,5.0080,5.0080,22
2010-06-17,04:30:00,5.0110,5.0170,5.0110,5.0140,18
2010-06-17,04:35:00,5.0120,5.0170,5.0110,5.0150,23
2010-06-17,04:40:00,5.0150,5.0180,5.0120,5.0170,58
2010-06-17,04:45:00,5.0180,5.0190,4.9780,5.0090,27
2010-06-17,04:50:00,5.0110,5.0170,5.0070,5.0070,12
2010-06-17,04:55:00,5.0070,5.0210,5.0070,5.0190,131
2010-06-17,05:00:00,5.0210,5.0250,5.0180,5.0210,23
2010-06-17,05:05:00,5.0220,5.0250,5.0150,5.0200,50
2010-06-17,05:10:00,5.0240,5.0350,5.0160,5.0190,38
2010-06-17,05:15:00,4.9780,4.9780,4.9780,4.9780,1
2010-06-17,06:00:00,5.0120,5.0120,5.0030,5.0080,42
2010-06-17,06:05:00,5.0090,5.0120,5.0060,5.0060,4
2010-06-17,06:10:00,5.0030,5.0110,5.0030,5.0110,8
2010-06-17,06:15:00,5.0090,5.0160,5.0090,5.0100,25
2010-06-17,06:20:00,5.0100,5.0100,5.0090,5.0090,8
2010-06-17,06:25:00,5.0030,5.0100,5.0030,5.0100,3
2010-06-17,06:30:00,5.0100,5.0100,5.0100,5.0100,1
2010-06-17,06:40:00,5.0080,5.0100,5.0080,5.0100,3
2010-06-17,06:50:00,5.0040,5.0040,5.0040,5.0040,1
2010-06-17,07:00:00,5.0070,5.0090,5.0070,5.0090,2
2010-06-17,07:15:00,5.0180,5.0230,5.0160,5.0160,3
2010-06-17,07:20:00,5.0140,5.0140,5.0020,5.0140,22
2010-06-17,07:25:00,5.0180,5.0180,5.0180,5.0180,2
2010-06-17,07:40:00,5.0160,5.0160,5.0160,5.0160,1
2010-06-17,07:45:00,5.0150,5.0200,5.0150,5.0200,2
2010-06-17,07:50:00,5.0200,5.0200,5.0200,5.0200,1
2010-06-17,07:55:00,5.0200,5.0300,5.0200,5.0300,11
2010-06-17,08:05:00,5.0300,5.0300,5.0300,5.0300,1
2010-06-17,08:10:00,5.0320,5.0390,5.0320,5.0390,8
2010-06-17,08:20:00,5.0370,5.0380,5.0370,5.0380,3
2010-06-17,08:30:00,5.0370,5.0370,5.0350,5.0350,2
2010-06-17,08:35:00,5.0350,5.0350,5.0350,5.0350,1
2010-06-17,08:45:00,5.0230,5.0230,5.0230,5.0230,1
2010-06-17,08:55:00,5.0300,5.0310,5.0300,5.0310,2
2010-06-17,09:10:00,5.0220,5.0220,5.0210,5.0210,4
2010-06-17,09:35:00,5.0210,5.0280,5.0100,5.0280,11
2010-06-17,09:40:00,5.0150,5.0150,5.0140,5.0140,2
2010-06-17,09:45:00,5.0100,5.0100,5.0040,5.0040,5
2010-06-17,09:50:00,5.0100,5.0100,5.0100,5.0100,1
2010-06-17,09:55:00,5.0140,5.0140,5.0140,5.0140,1
2010-06-17,10:00:00,5.0100,5.0100,5.0070,5.0070,3
2010-06-17,10:05:00,5.0110,5.0110,5.0110,5.0110,1
2010-06-17,10:10:00,5.0110,5.0110,5.0110,5.0110,1
2010-06-17,10:20:00,5.0160,5.0210,5.0160,5.0210,8
2010-06-17,10:30:00,5.0140,5.0150,5.0140,5.0150,2
2010-06-17,10:45:00,5.0200,5.0200,5.0200,5.0200,1
2010-06-17,10:50:00,5.0120,5.0330,5.0120,5.0330,19
2010-06-17,10:55:00,5.0310,5.0310,5.0300,5.0300,5
2010-06-17,11:00:00,5.0300,5.0300,5.0300,5.0300,1
2010-06-17,11:10:00,5.0220,5.0220,5.0220,5.0220,2
2010-06-17,11:15:00,5.0210,5.0210,5.0210,5.0210,1
2010-06-17,11:35:00,5.0280,5.0280,5.0220,5.0220,3
2010-06-17,11:40:00,5.0220,5.0220,5.0220,5.0220,1
2010-06-17,11:55:00,5.0190,5.0200,5.0190,5.0200,3
2010-06-17,12:00:00,5.0180,5.0180,5.0180,5.0180,1
2010-06-17,12:10:00,5.0200,5.0200,5.0200,5.0200,1
2010-06-17,12:20:00,5.0240,5.0300,5.0240,5.0300,12
2010-06-17,12:25:00,5.0290,5.0300,5.0290,5.0300,8
2010-06-17,12:30:00,5.0280,5.0280,5.0280,5.0280,4
2010-06-17,12:35:00,5.0280,5.0280,5.0250,5.0250,6
2010-06-17,12:40:00,5.0210,5.0210,5.0200,5.0200,2
2010-06-17,12:45:00,5.0200,5.0200,5.0200,5.0200,1
2010-06-17,12:50:00,5.0170,5.0170,5.0160,5.0170,9
2010-06-17,12:55:00,5.0160,5.0200,5.0160,5.0200,3
2010-06-17,13:05:00,5.0190,5.0190,5.0190,5.0190,1
2010-06-17,13:10:00,5.0190,5.0190,5.0160,5.0160,2
2010-06-17,13:20:00,5.0210,5.0210,5.0210,5.0210,1
2010-06-17,13:30:00,5.0210,5.0210,5.0210,5.0210,1
2010-06-17,13:35:00,5.0170,5.0170,5.0160,5.0160,3
2010-06-17,13:55:00,5.0170,5.0170,5.0170,5.0170,1
2010-06-17,14:10:00,5.0180,5.0250,5.0180,5.0240,12
2010-06-17,14:15:00,5.0180,5.0230,5.0180,5.0230,8
2010-06-17,14:25:00,5.0190,5.0220,5.0190,5.0200,5
2010-06-17,14:30:00,5.0200,5.0210,5.0170,5.0210,9
2010-06-17,14:35:00,5.0230,5.0230,5.0230,5.0230,2
2010-06-17,14:40:00,5.0230,5.0230,5.0230,5.0230,3
2010-06-17,14:45:00,5.0220,5.0220,5.0220,5.0220,1
2010-06-17,14:50:00,5.0220,5.0220,5.0170,5.0170,7
2010-06-17,14:55:00,5.0230,5.0230,5.0230,5.0230,1
2010-06-17,15:00:00,5.0230,5.0230,5.0200,5.0200,6
2010-06-17,15:05:00,5.0180,5.0180,5.0160,5.0160,5
2010-06-17,15:10:00,5.0170,5.0170,5.0160,5.0160,8
2010-06-17,15:15:00,5.0160,5.0160,5.0150,5.0160,6
2010-06-17,15:20:00,5.0170,5.0170,5.0170,5.0170,1
2010-06-17,15:25:00,5.0180,5.0250,5.0180,5.0220,25
2010-06-17,15:30:00,5.0240,5.0280,5.0240,5.0280,14
2010-06-17,15:35:00,5.0290,5.0290,5.0290,5.0290,1
2010-06-17,15:40:00,5.0290,5.0300,5.0290,5.0300,2
2010-06-17,15:45:00,5.0290,5.0290,5.0290,5.0290,3
2010-06-17,15:50:00,5.0280,5.0300,5.0280,5.0290,27
2010-06-17,15:55:00,5.0260,5.0260,5.0260,5.0260,1
2010-06-17,16:00:00,5.0300,5.0330,5.0300,5.0330,20
2010-06-17,16:05:00,5.0330,5.0330,5.0270,5.0270,25
2010-06-17,16:15:00,5.0320,5.0320,5.0280,5.0320,6
2010-06-17,16:20:00,5.0320,5.0340,5.0310,5.0340,18
2010-06-17,16:25:00,5.0350,5.0350,5.0350,5.0350,2
2010-06-17,16:30:00,5.0360,5.0390,5.0330,5.0390,21
2010-06-17,16:35:00,5.0350,5.0410,5.0350,5.0410,15
2010-06-17,16:40:00,5.0430,5.0470,5.0430,5.0470,24
2010-06-17,16:45:00,5.0450,5.0480,5.0430,5.0480,27
2010-06-17,16:50:00,5.0480,5.0490,5.0360,5.0480,51
2010-06-17,16:55:00,5.0480,5.0480,5.0400,5.0440,18
2010-06-17,17:00:00,5.0440,5.0450,5.0360,5.0370,19
2010-06-17,17:05:00,5.0440,5.0440,5.0440,5.0440,1
2010-06-17,17:10:00,5.0450,5.0470,5.0450,5.0470,7
2010-06-17,17:15:00,5.0470,5.0500,5.0450,5.0500,14
2010-06-17,17:20:00,5.0520,5.0550,5.0500,5.0520,8
2010-06-17,17:25:00,5.0530,5.0530,5.0490,5.0500,3
2010-06-17,17:30:00,5.0480,5.0480,5.0480,5.0480,1
2010-06-17,17:35:00,5.0470,5.0560,5.0470,5.0560,18
2010-06-17,17:40:00,5.0560,5.0630,5.0520,5.0520,61
2010-06-17,17:45:00,5.0520,5.0520,5.0480,5.0480,24
2010-06-17,17:50:00,5.0520,5.0520,5.0520,5.0520,2
2010-06-17,17:55:00,5.0510,5.0510,5.0490,5.0500,12
2010-06-17,18:00:00,5.0530,5.0600,5.0530,5.0560,13
2010-06-17,18:05:00,5.0600,5.0600,5.0600,5.0600,2
2010-06-17,18:10:00,5.0580,5.0600,5.0540,5.0540,29
2010-06-17,18:15:00,5.0540,5.0540,5.0530,5.0530,3
2010-06-17,18:20:00,5.0530,5.0530,5.0470,5.0490,11
2010-06-17,18:25:00,5.0440,5.0460,5.0400,5.0400,19
2010-06-17,18:30:00,5.0410,5.0410,5.0360,5.0360,4
2010-06-17,18:35:00,5.0340,5.0400,5.0310,5.0400,22
2010-06-17,18:40:00,5.0390,5.0410,5.0390,5.0400,8
2010-06-17,18:45:00,5.0390,5.0390,5.0340,5.0360,24
2010-06-17,18:50:00,5.0350,5.0400,5.0350,5.0360,25
2010-06-17,18:55:00,5.0350,5.0570,5.0350,5.0540,45
2010-06-17,19:00:00,5.0500,5.0550,5.0410,5.0420,36
2010-06-17,19:05:00,5.0450,5.0480,5.0390,5.0390,10
2010-06-17,19:10:00,5.0440,5.0440,5.0440,5.0440,1
2010-06-17,19:15:00,5.0440,5.0510,5.0440,5.0510,17
2010-06-17,19:20:00,5.0530,5.0580,5.0510,5.0530,30
2010-06-17,19:25:00,5.0520,5.0710,5.0510,5.0620,124
2010-06-17,19:30:00,5.0600,5.0700,5.0600,5.0650,83
2010-06-17,19:35:00,5.0650,5.0670,5.0560,5.0600,80
2010-06-17,19:40:00,5.0610,5.0610,5.0560,5.0600,43
2010-06-17,19:45:00,5.0600,5.0720,5.0600,5.0720,57
2010-06-17,19:50:00,5.0660,5.0720,5.0580,5.0640,102
2010-06-17,19:55:00,5.0620,5.0780,5.0620,5.0740,134
2010-06-17,20:00:00,5.0750,5.0780,5.0570,5.0670,307
2010-06-17,20:05:00,5.0680,5.0720,5.0600,5.0720,136
2010-06-17,20:10:00,5.0730,5.0780,5.0690,5.0770,139
2010-06-17,20:15:00,5.0770,5.0830,5.0720,5.0730,284
2010-06-17,20:20:00,5.0710,5.0730,5.0630,5.0660,181
2010-06-17,20:25:00,5.0660,5.0690,5.0550,5.0660,303
2010-06-17,20:30:00,5.0680,5.0750,5.0600,5.0700,419
2010-06-17,20:35:00,5.0700,5.0780,5.0680,5.0750,266
2010-06-17,20:40:00,5.0750,5.0780,5.0670,5.0730,330
2010-06-17,20:45:00,5.0740,5.0900,5.0720,5.0810,597
2010-06-17,20:50:00,5.0800,5.1020,5.0770,5.0890,585
2010-06-17,20:55:00,5.0890,5.0900,5.0710,5.0790,464
2010-06-17,21:00:00,5.0790,5.1060,5.0730,5.0970,1644
2010-06-17,21:05:00,5.0980,5.1300,5.0970,5.1090,2529
2010-06-17,21:10:00,5.1090,5.1140,5.0920,5.1140,2011
2010-06-17,21:15:00,5.1140,5.1220,5.1090,5.1170,1026
2010-06-17,21:20:00,5.1170,5.1300,5.1170,5.1210,758
2010-06-17,21:25:00,5.1200,5.1260,5.1020,5.1060,855
2010-06-17,21:30:00,5.1050,5.1160,5.0990,5.1130,451
2010-06-17,21:35:00,5.1120,5.1180,5.1070,5.1100,504
2010-06-17,21:40:00,5.1100,5.1150,5.1070,5.1110,592
2010-06-17,21:45:00,5.1110,5.1110,5.0940,5.1010,886
2010-06-17,21:50:00,5.1030,5.1140,5.0990,5.1120,869
2010-06-17,21:55:00,5.1130,5.1160,5.1000,5.1070,421
2010-06-17,22:00:00,5.1000,5.1050,5.0960,5.1000,276
2010-06-17,22:05:00,5.0990,5.1100,5.0970,5.1080,391
2010-06-17,22:10:00,5.1090,5.1220,5.1080,5.1140,635
2010-06-17,22:15:00,5.1140,5.1140,5.1020,5.1060,506
2010-06-17,22:20:00,5.1040,5.1240,5.1040,5.1210,501
2010-06-17,22:25:00,5.1210,5.1400,5.1090,5.1120,1330
2010-06-17,22:30:00,5.1120,5.1550,5.0260,5.1000,6194
2010-06-17,22:35:00,5.0980,5.1780,5.0970,5.1280,4391
2010-06-17,22:40:00,5.1260,5.1330,5.0780,5.0900,3029
2010-06-17,22:45:00,5.0900,5.1120,5.0870,5.0910,1440
2010-06-17,22:50:00,5.0900,5.1060,5.0750,5.0830,1801
2010-06-17,22:55:00,5.0830,5.0850,5.0540,5.0670,1134
2010-06-17,23:00:00,5.0660,5.0730,5.0020,5.0200,3998
2010-06-17,23:05:00,5.0210,5.0280,4.9800,4.9970,2888
2010-06-17,23:10:00,4.9980,5.0390,4.9940,5.0390,2080
2010-06-17,23:15:00,5.0390,5.0480,5.0190,5.0200,1275
2010-06-17,23:20:00,5.0180,5.0360,5.0150,5.0300,509
2010-06-17,23:25:00,5.0290,5.0330,5.0210,5.0330,284
2010-06-17,23:30:00,5.0320,5.0470,5.0240,5.0310,598
2010-06-17,23:35:00,5.0300,5.0300,5.0150,5.0230,548
2010-06-17,23:40:00,5.0210,5.0310,5.0180,5.0250,289
2010-06-17,23:45:00,5.0280,5.0500,5.0180,5.0400,1474
2010-06-17,23:50:00,5.0400,5.0440,5.0280,5.0280,317
2010-06-17,23:55:00,5.0300,5.0330,5.0170,5.0250,433
2010-06-18,00:00:00,5.0260,5.0260,5.0180,5.0240,286
2010-06-18,00:05:00,5.0240,5.0250,5.0090,5.0150,462
2010-06-18,00:10:00,5.0150,5.0320,5.0120,5.0270,492
2010-06-18,00:15:00,5.0270,5.0450,5.0270,5.0370,455
2010-06-18,00:20:00,5.0350,5.0500,5.0250,5.0440,492
2010-06-18,00:25:00,5.0410,5.0710,5.0410,5.0710,1382
2010-06-18,00:30:00,5.0700,5.0830,5.0490,5.0490,993
2010-06-18,00:35:00,5.0500,5.0630,5.0420,5.0590,631
2010-06-18,00:40:00,5.0600,5.0630,5.0510,5.0600,261
2010-06-18,00:45:00,5.0610,5.0660,5.0520,5.0620,436
2010-06-18,00:50:00,5.0610,5.0670,5.0600,5.0620,81
2010-06-18,00:55:00,5.0610,5.0700,5.0530,5.0530,189
2010-06-18,01:00:00,5.0540,5.0570,5.0450,5.0560,277
2010-06-18,01:05:00,5.0550,5.0680,5.0550,5.0640,222
2010-06-18,01:10:00,5.0640,5.0650,5.0520,5.0520,221
2010-06-18,01:15:00,5.0530,5.0620,5.0500,5.0600,251
2010-06-18,01:20:00,5.0580,5.0700,5.0500,5.0680,415
2010-06-18,01:25:00,5.0670,5.0760,5.0510,5.0550,466
2010-06-18,01:30:00,5.0570,5.0920,5.0570,5.0830,1048
2010-06-18,01:35:00,5.0840,5.0950,5.0780,5.0930,524
2010-06-18,01:40:00,5.0930,5.0960,5.0690,5.0760,616
2010-06-18,01:45:00,5.0760,5.0870,5.0730,5.0850,335
2010-06-18,01:50:00,5.0850,5.0930,5.0800,5.0920,229
2010-06-18,01:55:00,5.0930,5.1500,5.0920,5.1300,3478
2010-06-18,02:00:00,5.1320,5.1430,5.1230,5.1250,1122
2010-06-18,02:05:00,5.1270,5.1540,5.1230,5.1450,1102
2010-06-18,02:10:00,5.1450,5.1680,5.1260,5.1340,2465
2010-06-18,02:15:00,5.1320,5.1540,5.1320,5.1520,983
2010-06-18,02:20:00,5.1520,5.1680,5.1340,5.1630,1706
2010-06-18,02:25:00,5.1630,5.1680,5.1450,5.1610,2634
2010-06-18,02:30:00,5.1630,5.1640,5.1420,5.1460,741
2010-06-18,02:35:00,5.1450,5.1460,5.1410,5.1410,117
2010-06-18,02:40:00,5.1420,5.1460,5.1390,5.1400,253
2010-06-18,02:45:00,5.1400,5.1410,5.1350,5.1380,281
2010-06-18,02:50:00,5.1400,5.1440,5.1380,5.1420,94
2010-06-18,02:55:00,5.1420,5.1470,5.1410,5.1450,171
2010-06-18,03:00:00,5.1470,5.1580,5.1470,5.1580,176
2010-06-18,03:05:00,5.1580,5.1580,5.1520,5.1520,101
2010-06-18,03:10:00,5.1520,5.1580,5.1520,5.1550,90
2010-06-18,03:15:00,5.1530,5.1550,5.1520,5.1530,47
2010-06-18,03:20:00,5.1530,5.1530,5.1490,5.1520,68
2010-06-18,03:25:00,5.1510,5.1510,5.1480,5.1480,59
2010-06-18,03:30:00,5.1470,5.1490,5.1460,5.1470,14
2010-06-18,03:35:00,5.1460,5.1490,5.1460,5.1470,7
2010-06-18,03:40:00,5.1460,5.1460,5.1440,5.1450,67
2010-06-18,03:45:00,5.1460,5.1490,5.1460,5.1460,40
2010-06-18,03:50:00,5.1460,5.1470,5.1430,5.1430,40
2010-06-18,03:55:00,5.1440,5.1460,5.1350,5.1360,243
2010-06-18,04:00:00,5.1350,5.1400,5.1320,5.1350,59
2010-06-18,04:05:00,5.1380,5.1390,5.1350,5.1390,9
2010-06-18,04:10:00,5.1350,5.1410,5.1350,5.1410,7
2010-06-18,04:15:00,5.1390,5.1390,5.1380,5.1380,2
2010-06-18,04:20:00,5.1370,5.1400,5.1350,5.1400,4
2010-06-18,04:25:00,5.1410,5.1410,5.1410,5.1410,3
2010-06-18,04:30:00,5.1370,5.1370,5.1370,5.1370,4
2010-06-18,04:35:00,5.1370,5.1370,5.1340,5.1340,8
2010-06-18,04:40:00,5.1620,5.1620,5.1620,5.1620,1
2010-06-18,04:45:00,5.1390,5.1390,5.1300,5.1300,35
2010-06-18,04:50:00,5.1330,5.1370,5.1300,5.1340,24
2010-06-18,04:55:00,5.1290,5.1320,5.1270,5.1320,9
2010-06-18,05:00:00,5.1260,5.1290,5.1240,5.1250,14
2010-06-18,05:05:00,5.1290,5.1320,5.1270,5.1290,13
2010-06-18,05:10:00,5.1300,5.1310,5.1270,5.1270,8
2010-06-18,05:15:00,5.1620,5.1620,5.1620,5.1620,1
2010-06-18,06:00:00,5.1280,5.1360,5.1280,5.1360,12
2010-06-18,06:05:00,5.1370,5.1470,5.1370,5.1370,16
2010-06-18,06:10:00,5.1370,5.1400,5.1360,5.1360,14
2010-06-18,06:15:00,5.1420,5.1450,5.1310,5.1310,17
2010-06-18,06:25:00,5.1350,5.1420,5.1350,5.1420,10
2010-06-18,06:30:00,5.1420,5.1420,5.1370,5.1370,4
2010-06-18,06:35:00,5.1450,5.1450,5.1450,5.1450,1
2010-06-18,06:45:00,5.1430,5.1430,5.1430,5.1430,1
2010-06-18,07:05:00,5.1420,5.1420,5.1420,5.1420,3
2010-06-18,07:10:00,5.1440,5.1440,5.1440,5.1440,2
2010-06-18,07:25:00,5.1430,5.1430,5.1430,5.1430,1
2010-06-18,07:35:00,5.1410,5.1410,5.1360,5.1360,3
2010-06-18,07:40:00,5.1350,5.1350,5.1350,5.1350,2
2010-06-18,08:25:00,5.1380,5.1500,5.1380,5.1500,18
2010-06-18,08:30:00,5.1470,5.1530,5.1470,5.1530,9
2010-06-18,08:35:00,5.1520,5.1550,5.1520,5.1550,6
2010-06-18,08:45:00,5.1550,5.1600,5.1550,5.1600,39
2010-06-18,08:50:00,5.1600,5.1600,5.1580,5.1580,16
2010-06-18,08:55:00,5.1600,5.1600,5.1600,5.1600,4
2010-06-18,09:00:00,5.1590,5.1800,5.1590,5.1800,60
2010-06-18,09:05:00,5.1750,5.1750,5.1750,5.1750,1
2010-06-18,09:10:00,5.1800,5.1800,5.1800,5.1800,10
2010-06-18,09:20:00,5.1740,5.1740,5.1740,5.1740,1
2010-06-18,09:25:00,5.1740,5.1800,5.1740,5.1800,17
2010-06-18,09:30:00,5.1770,5.1800,5.1770,5.1800,24
2010-06-18,09:35:00,5.1760,5.1760,5.1720,5.1720,6
2010-06-18,09:40:00,5.1760,5.1760,5.1760,5.1760,1
2010-06-18,09:45:00,5.1780,5.1870,5.1780,5.1850,23
2010-06-18,09:50:00,5.1850,5.1900,5.1850,5.1900,13
2010-06-18,09:55:00,5.1850,5.1890,5.1850,5.1890,9
2010-06-18,10:00:00,5.1850,5.1850,5.1850,5.1850,2
2010-06-18,10:05:00,5.1850,5.1850,5.1850,5.1850,2
2010-06-18,10:10:00,5.1850,5.1860,5.1850,5.1860,2
2010-06-18,10:15:00,5.1850,5.1850,5.1850,5.1850,1
2010-06-18,10:25:00,5.1870,5.1900,5.1850,5.1880,7
2010-06-18,10:35:00,5.1890,5.1890,5.1880,5.1880,2
2010-06-18,10:40:00,5.1860,5.1860,5.1850,5.1850,14
2010-06-18,10:45:00,5.1810,5.1810,5.1810,5.1810,3
2010-06-18,10:50:00,5.1810,5.1810,5.1810,5.1810,1
2010-06-18,10:55:00,5.1850,5.1870,5.1800,5.1870,3
2010-06-18,11:00:00,5.1860,5.1860,5.1850,5.1850,2
2010-06-18,11:10:00,5.1790,5.1790,5.1790,5.1790,1
2010-06-18,11:40:00,5.1800,5.1800,5.1800,5.1800,1
2010-06-18,11:45:00,5.1780,5.1780,5.1710,5.1760,10
2010-06-18,11:50:00,5.1750,5.1750,5.1750,5.1750,1
2010-06-18,11:55:00,5.1710,5.1710,5.1700,5.1700,9
2010-06-18,12:05:00,5.1690,5.1690,5.1640,5.1670,7
2010-06-18,12:10:00,5.1680,5.1750,5.1680,5.1750,8
2010-06-18,12:15:00,5.1670,5.1670,5.1620,5.1660,33
2010-06-18,12:20:00,5.1630,5.1630,5.1580,5.1580,2
2010-06-18,12:30:00,5.1550,5.1640,5.1520,5.1580,17
2010-06-18,12:35:00,5.1550,5.1550,5.1510,5.1510,9
2010-06-18,12:40:00,5.1530,5.1530,5.1500,5.1500,11
2010-06-18,12:45:00,5.1500,5.1500,5.1480,5.1490,20
2010-06-18,12:50:00,5.1480,5.1480,5.1480,5.1480,1
2010-06-18,12:55:00,5.1480,5.1490,5.1480,5.1490,12
2010-06-18,13:00:00,5.1480,5.1480,5.1480,5.1480,2
2010-06-18,13:05:00,5.1480,5.1490,5.1480,5.1480,11
2010-06-18,13:10:00,5.1480,5.1480,5.1480,5.1480,1
2010-06-18,13:15:00,5.1480,5.1480,5.1470,5.1470,6
2010-06-18,13:20:00,5.1490,5.1490,5.1490,5.1490,1
2010-06-18,13:25:00,5.1510,5.1510,5.1510,5.1510,1
2010-06-18,13:35:00,5.1530,5.1590,5.1530,5.1530,15
2010-06-18,13:40:00,5.1530,5.1640,5.1530,5.1630,16
2010-06-18,13:45:00,5.1540,5.1540,5.1510,5.1520,6
2010-06-18,13:50:00,5.1520,5.1560,5.1520,5.1520,12
2010-06-18,13:55:00,5.1510,5.1560,5.1510,5.1550,8
2010-06-18,14:00:00,5.1540,5.1580,5.1520,5.1580,6
2010-06-18,14:05:00,5.1580,5.1580,5.1530,5.1530,4
2010-06-18,14:10:00,5.1520,5.1520,5.1480,5.1480,5
2010-06-18,14:15:00,5.1460,5.1480,5.1420,5.1440,13
2010-06-18,14:25:00,5.1430,5.1490,5.1430,5.1440,8
2010-06-18,14:30:00,5.1500,5.1540,5.1460,5.1500,11
2010-06-18,14:35:00,5.1440,5.1440,5.1440,5.1440,1
2010-06-18,14:40:00,5.1410,5.1410,5.1380,5.1380,5
2010-06-18,14:45:00,5.1390,5.1440,5.1390,5.1440,5
2010-06-18,14:50:00,5.1380,5.1380,5.1380,5.1380,10
2010-06-18,14:55:00,5.1390,5.1400,5.1360,5.1360,7
2010-06-18,15:00:00,5.1370,5.1380,5.1360,5.1370,7
2010-06-18,15:05:00,5.1370,5.1370,5.1360,5.1360,7
2010-06-18,15:10:00,5.1350,5.1350,5.1320,5.1320,14
2010-06-18,15:15:00,5.1340,5.1340,5.1310,5.1320,3
2010-06-18,15:20:00,5.1320,5.1330,5.1320,5.1330,8
2010-06-18,15:25:00,5.1320,5.1340,5.1320,5.1340,3
2010-06-18,15:30:00,5.1350,5.1380,5.1350,5.1370,6
2010-06-18,15:40:00,5.1390,5.1420,5.1390,5.1400,9
2010-06-18,15:45:00,5.1400,5.1420,5.1370,5.1370,5
2010-06-18,15:50:00,5.1390,5.1390,5.1370,5.1370,2
2010-06-18,15:55:00,5.1410,5.1410,5.1360,5.1360,4
2010-06-18,16:00:00,5.1380,5.1380,5.1380,5.1380,1
2010-06-18,16:05:00,5.1380,5.1380,5.1370,5.1370,2
2010-06-18,16:10:00,5.1390,5.1390,5.1390,5.1390,2
2010-06-18,16:15:00,5.1390,5.1390,5.1390,5.1390,1
2010-06-18,16:20:00,5.1350,5.1350,5.1350,5.1350,1
2010-06-18,16:30:00,5.1390,5.1390,5.1390,5.1390,1
2010-06-18,16:35:00,5.1380,5.1390,5.1380,5.1390,2
2010-06-18,16:40:00,5.1360,5.1380,5.1360,5.1380,6
2010-06-18,16:45:00,5.1380,5.1390,5.1380,5.1390,5
2010-06-18,16:50:00,5.1400,5.1400,5.1400,5.1400,2
2010-06-18,16:55:00,5.1420,5.1530,5.1420,5.1530,26
2010-06-18,17:00:00,5.1530,5.1610,5.1520,5.1570,22
2010-06-18,17:05:00,5.1550,5.1560,5.1550,5.1560,5
2010-06-18,17:10:00,5.1560,5.1600,5.1560,5.1580,8
2010-06-18,17:15:00,5.1530,5.1530,5.1430,5.1430,20
2010-06-18,17:20:00,5.1390,5.1420,5.1390,5.1420,3
2010-06-18,17:25:00,5.1420,5.1450,5.1420,5.1450,3
2010-06-18,17:30:00,5.1460,5.1470,5.1460,5.1470,3
2010-06-18,17:35:00,5.1500,5.1500,5.1440,5.1440,10
2010-06-18,17:40:00,5.1450,5.1450,5.1440,5.1440,4
2010-06-18,17:45:00,5.1440,5.1510,5.1440,5.1440,15
2010-06-18,17:50:00,5.1450,5.1480,5.1440,5.1480,44
2010-06-18,17:55:00,5.1460,5.1490,5.1420,5.1490,28
2010-06-18,18:00:00,5.1460,5.1470,5.1410,5.1410,10
2010-06-18,18:05:00,5.1410,5.1420,5.1350,5.1420,12
2010-06-18,18:15:00,5.1380,5.1420,5.1370,5.1370,7
2010-06-18,18:20:00,5.1360,5.1360,5.1360,5.1360,1
2010-06-18,18:25:00,5.1360,5.1450,5.1350,5.1390,19
2010-06-18,18:30:00,5.1440,5.1500,5.1430,5.1470,73
2010-06-18,18:35:00,5.1470,5.1520,5.1460,5.1470,74
2010-06-18,18:40:00,5.1470,5.1510,5.1460,5.1460,29
2010-06-18,18:45:00,5.1460,5.1460,5.1450,5.1460,7
2010-06-18,18:50:00,5.1460,5.1530,5.1460,5.1500,23
2010-06-18,18:55:00,5.1480,5.1480,5.1460,5.1460,5
2010-06-18,19:05:00,5.1470,5.1520,5.1450,5.1460,29
2010-06-18,19:10:00,5.1460,5.1600,5.1450,5.1600,64
2010-06-18,19:15:00,5.1590,5.1620,5.1540,5.1600,61
2010-06-18,19:20:00,5.1590,5.1620,5.1570,5.1570,18
2010-06-18,19:25:00,5.1550,5.1750,5.1550,5.1750,84
2010-06-18,19:30:00,5.1740,5.1790,5.1720,5.1720,51
2010-06-18,19:35:00,5.1730,5.1820,5.1720,5.1780,81
2010-06-18,19:40:00,5.1770,5.1820,5.1750,5.1820,70
2010-06-18,19:45:00,5.1780,5.1850,5.1730,5.1730,122
2010-06-18,19:50:00,5.1710,5.1710,5.1580,5.1580,86
2010-06-18,19:55:00,5.1580,5.1710,5.1510,5.1690,97
2010-06-18,20:00:00,5.1680,5.1690,5.1450,5.1450,199
2010-06-18,20:05:00,5.1480,5.1510,5.1370,5.1400,142
2010-06-18,20:10:00,5.1360,5.1640,5.1320,5.1550,323
2010-06-18,20:15:00,5.1550,5.1780,5.1510,5.1610,309
2010-06-18,20:20:00,5.1610,5.1790,5.1550,5.1750,431
2010-06-18,20:25:00,5.1760,5.1800,5.1600,5.1620,246
2010-06-18,20:30:00,5.1610,5.1610,5.1490,5.1520,217
2010-06-18,20:35:00,5.1510,5.1560,5.1500,5.1500,76
2010-06-18,20:40:00,5.1500,5.1690,5.1500,5.1680,176
2010-06-18,20:45:00,5.1670,5.1790,5.1640,5.1770,448
2010-06-18,20:50:00,5.1750,5.1760,5.1650,5.1660,179
2010-06-18,20:55:00,5.1680,5.1750,5.1550,5.1600,370
2010-06-18,21:00:00,5.1570,5.1600,5.1300,5.1400,1371
2010-06-18,21:05:00,5.1360,5.1420,5.1250,5.1400,1097
2010-06-18,21:10:00,5.1410,5.1490,5.1140,5.1180,1076
2010-06-18,21:15:00,5.1160,5.1200,5.1000,5.1000,1210
2010-06-18,21:20:00,5.1020,5.1190,5.1000,5.1060,842
2010-06-18,21:25:00,5.1040,5.1040,5.0780,5.0900,1806
2010-06-18,21:30:00,5.0890,5.1220,5.0880,5.1130,1351
2010-06-18,21:35:00,5.1130,5.1150,5.0890,5.0920,1435
2010-06-18,21:40:00,5.0920,5.0930,5.0550,5.0690,2235
2010-06-18,21:45:00,5.0690,5.0900,5.0680,5.0820,968
2010-06-18,21:50:00,5.0820,5.0860,5.0690,5.0740,668
2010-06-18,21:55:00,5.0740,5.0740,5.0360,5.0410,1866
2010-06-18,22:00:00,5.0410,5.0600,5.0390,5.0560,1100
2010-06-18,22:05:00,5.0560,5.0610,5.0470,5.0560,666
2010-06-18,22:10:00,5.0550,5.0580,5.0490,5.0580,603
2010-06-18,22:15:00,5.0570,5.0790,5.0570,5.0680,1095
2010-06-18,22:20:00,5.0670,5.0710,5.0630,5.0660,486
2010-06-18,22:25:00,5.0660,5.0730,5.0580,5.0660,494
2010-06-18,22:30:00,5.0660,5.0790,5.0590,5.0720,433
2010-06-18,22:35:00,5.0720,5.0960,5.0700,5.0820,877
2010-06-18,22:40:00,5.0830,5.0880,5.0810,5.0880,250
2010-06-18,22:45:00,5.0860,5.0880,5.0740,5.0770,430
2010-06-18,22:50:00,5.0770,5.0770,5.0660,5.0660,327
2010-06-18,22:55:00,5.0670,5.0680,5.0610,5.0650,289
2010-06-18,23:00:00,5.0640,5.0760,5.0640,5.0720,412
2010-06-18,23:05:00,5.0710,5.1110,5.0710,5.1040,1138
2010-06-18,23:10:00,5.1030,5.1030,5.0900,5.0930,753
2010-06-18,23:15:00,5.0920,5.0960,5.0830,5.0880,536
2010-06-18,23:20:00,5.0870,5.1050,5.0870,5.0970,288
2010-06-18,23:25:00,5.0960,5.1180,5.0930,5.1170,987
2010-06-18,23:30:00,5.1160,5.1250,5.1150,5.1210,687
2010-06-18,23:35:00,5.1220,5.1250,5.1050,5.1110,683
2010-06-18,23:40:00,5.1110,5.1190,5.1000,5.1020,407
2010-06-18,23:45:00,5.1000,5.1020,5.0840,5.0870,580
2010-06-18,23:50:00,5.0880,5.1020,5.0810,5.0980,416
2010-06-18,23:55:00,5.0980,5.1070,5.0930,5.1050,264
2010-06-19,00:00:00,5.1040,5.1120,5.0920,5.0950,390
2010-06-19,00:05:00,5.0950,5.1030,5.0900,5.1010,413
2010-06-19,00:10:00,5.1010,5.1010,5.0880,5.0880,301
2010-06-19,00:15:00,5.0880,5.0950,5.0830,5.0940,288
2010-06-19,00:20:00,5.0950,5.1020,5.0860,5.0860,285
2010-06-19,00:25:00,5.0900,5.0900,5.0660,5.0680,638
2010-06-19,00:30:00,5.0690,5.0730,5.0460,5.0510,946
2010-06-19,00:35:00,5.0530,5.0650,5.0500,5.0620,547
2010-06-19,00:40:00,5.0610,5.0640,5.0550,5.0610,203
2010-06-19,00:45:00,5.0600,5.0620,5.0260,5.0280,934
2010-06-19,00:50:00,5.0280,5.0400,5.0120,5.0300,1522
2010-06-19,00:55:00,5.0310,5.0350,5.0100,5.0160,1105
2010-06-19,01:00:00,5.0160,5.0460,5.0130,5.0410,971
2010-06-19,01:05:00,5.0420,5.0450,5.0290,5.0310,257
2010-06-19,01:10:00,5.0300,5.0500,5.0290,5.0400,402
2010-06-19,01:15:00,5.0400,5.0430,5.0380,5.0390,110
2010-06-19,01:20:00,5.0390,5.0410,5.0290,5.0290,254
2010-06-19,01:25:00,5.0300,5.0360,5.0250,5.0310,362
2010-06-19,01:30:00,5.0310,5.0310,5.0060,5.0070,788
2010-06-19,01:35:00,5.0080,5.0190,5.0050,5.0140,478
2010-06-19,01:40:00,5.0150,5.0300,5.0130,5.0220,515
2010-06-19,01:45:00,5.0210,5.0290,5.0130,5.0230,404
2010-06-19,01:50:00,5.0240,5.0450,5.0240,5.0440,756
2010-06-19,01:55:00,5.0430,5.0480,5.0380,5.0390,313
2010-06-19,02:00:00,5.0380,5.0560,5.0370,5.0530,511
2010-06-19,02:05:00,5.0530,5.0700,5.0440,5.0570,936
2010-06-19,02:10:00,5.0550,5.0620,5.0500,5.0560,377
2010-06-19,02:15:00,5.0560,5.0630,5.0230,5.0320,832
2010-06-19,02:20:00,5.0330,5.0330,5.0030,5.0080,1489
2010-06-19,02:25:00,5.0080,5.0100,4.9870,4.9980,3087
2010-06-19,02:30:00,4.9980,5.0160,4.9970,5.0120,649
2010-06-19,02:35:00,5.0120,5.0120,4.9990,5.0060,218
2010-06-19,02:40:00,5.0040,5.0110,5.0010,5.0110,124
2010-06-19,02:45:00,5.0110,5.0150,5.0080,5.0140,138
2010-06-19,02:50:00,5.0130,5.0150,5.0050,5.0080,79
2010-06-19,02:55:00,5.0080,5.0150,5.0080,5.0100,81
2010-06-19,03:00:00,5.0110,5.0150,5.0080,5.0120,122
2010-06-19,03:05:00,5.0120,5.0140,5.0100,5.0120,47
2010-06-19,03:10:00,5.0110,5.0130,5.0050,5.0070,131
2010-06-19,03:15:00,5.0070,5.0090,5.0070,5.0070,25
2010-06-19,03:20:00,5.0080,5.0080,5.0040,5.0070,54
2010-06-19,03:25:00,5.0070,5.0100,5.0050,5.0080,54
2010-06-19,03:30:00,5.0100,5.0140,5.0060,5.0090,142
2010-06-19,03:35:00,5.0110,5.0140,5.0080,5.0110,64
2010-06-19,03:40:00,5.0080,5.0100,5.0070,5.0070,19
2010-06-19,03:45:00,5.0100,5.0120,5.0080,5.0100,13
2010-06-19,03:50:00,5.0090,5.0100,5.0050,5.0050,28
2010-06-19,03:55:00,5.0050,5.0080,5.0030,5.0070,157
2010-06-19,04:00:00,5.0080,5.0090,5.0020,5.0050,47
2010-06-19,04:05:00,5.0050,5.0050,5.0050,5.0050,3
2010-06-19,04:10:00,5.0050,5.0070,5.0020,5.0070,17
2010-06-19,04:15:00,5.0040,5.0050,5.0010,5.0050,11
2010-06-19,04:20:00,5.0040,5.0120,5.0040,5.0120,24
2010-06-19,04:25:00,5.0130,5.0150,5.0070,5.0140,25
2010-06-19,04:30:00,5.0130,5.0150,5.0130,5.0140,10
2010-06-19,04:35:00,5.0170,5.0170,5.0170,5.0170,1
2010-06-19,04:40:00,4.9970,4.9970,4.9970,4.9970,1
2010-06-19,04:45:00,5.0130,5.0230,5.0130,5.0200,41
2010-06-19,04:50:00,5.0230,5.0250,5.0200,5.0250,10
2010-06-19,04:55:00,5.0260,5.0260,5.0170,5.0180,11
2010-06-19,05:00:00,5.0240,5.0260,5.0210,5.0210,5
2010-06-19,05:05:00,5.0250,5.0260,5.0220,5.0230,4
2010-06-19,05:10:00,5.0240,5.0280,5.0240,5.0280,23
2010-06-19,05:25:00,4.9970,4.9970,4.9970,4.9970,1
2010-06-21,06:00:00,5.0440,5.0440,5.0230,5.0410,22
2010-06-21,06:05:00,5.0450,5.0450,5.0270,5.0380,9
2010-06-21,06:10:00,5.0250,5.0260,5.0090,5.0260,69
2010-06-21,06:15:00,5.0310,5.0420,5.0280,5.0420,21
2010-06-21,06:20:00,5.0440,5.0450,5.0440,5.0450,2
2010-06-21,06:25:00,5.0490,5.0540,5.0490,5.0500,19
2010-06-21,06:30:00,5.0500,5.0590,5.0440,5.0590,35
2010-06-21,06:35:00,5.0530,5.0600,5.0510,5.0580,23
2010-06-21,06:40:00,5.0600,5.0600,5.0500,5.0550,12
2010-06-21,06:50:00,5.0570,5.0630,5.0570,5.0630,8
2010-06-21,06:55:00,5.0630,5.0740,5.0630,5.0740,11
2010-06-21,07:00:00,5.0740,5.0820,5.0680,5.0820,29
2010-06-21,07:05:00,5.0870,5.0870,5.0750,5.0750,8
2010-06-21,07:10:00,5.0750,5.0750,5.0750,5.0750,3
2010-06-21,07:15:00,5.0780,5.0780,5.0700,5.0700,22
2010-06-21,07:20:00,5.0660,5.0700,5.0610,5.0700,7
2010-06-21,07:25:00,5.0700,5.0740,5.0700,5.0740,2
2010-06-21,07:30:00,5.0700,5.0700,5.0700,5.0700,1
2010-06-21,07:35:00,5.0740,5.0770,5.0710,5.0710,4
2010-06-21,07:45:00,5.0710,5.0710,5.0710,5.0710,1
2010-06-21,08:00:00,5.0800,5.0820,5.0800,5.0800,23
2010-06-21,08:05:00,5.0800,5.0810,5.0800,5.0810,2
2010-06-21,08:10:00,5.0810,5.0810,5.0810,5.0810,1
2010-06-21,08:15:00,5.0800,5.0800,5.0800,5.0800,6
2010-06-21,08:20:00,5.0740,5.0740,5.0740,5.0740,1
2010-06-21,08:25:00,5.0710,5.0710,5.0710,5.0710,1
2010-06-21,08:30:00,5.0740,5.0740,5.0740,5.0740,2
2010-06-21,08:35:00,5.0690,5.0690,5.0610,5.0650,12
2010-06-21,09:00:00,5.0650,5.0690,5.0650,5.0690,3
2010-06-21,09:05:00,5.0680,5.0680,5.0680,5.0680,1
2010-06-21,09:10:00,5.0620,5.0620,5.0620,5.0620,1
2010-06-21,09:15:00,5.0600,5.0600,5.0540,5.0540,7
2010-06-21,09:20:00,5.0650,5.0650,5.0650,5.0650,2
2010-06-21,09:50:00,5.0680,5.0680,5.0680,5.0680,2
2010-06-21,09:55:00,5.0690,5.0740,5.0690,5.0740,10
2010-06-21,10:00:00,5.0740,5.0800,5.0740,5.0740,8
2010-06-21,10:05:00,5.0700,5.0700,5.0600,5.0600,15
2010-06-21,10:15:00,5.0670,5.0670,5.0600,5.0670,28
2010-06-21,10:20:00,5.0700,5.0700,5.0700,5.0700,1
2010-06-21,10:30:00,5.0700,5.0700,5.0700,5.0700,1
2010-06-21,10:35:00,5.0620,5.0650,5.0620,5.0650,2
2010-06-21,10:40:00,5.0610,5.0610,5.0600,5.0600,31
2010-06-21,11:10:00,5.0620,5.0620,5.0620,5.0620,4
2010-06-21,11:20:00,5.0690,5.0690,5.0690,5.0690,1
2010-06-21,11:25:00,5.0690,5.0690,5.0690,5.0690,3
2010-06-21,11:30:00,5.0700,5.0800,5.0700,5.0790,27
2010-06-21,11:50:00,5.0800,5.0810,5.0730,5.0790,20
2010-06-21,12:10:00,5.0790,5.0790,5.0790,5.0790,3
2010-06-21,12:15:00,5.0770,5.0770,5.0770,5.0770,2
2010-06-21,12:30:00,5.0730,5.0780,5.0730,5.0780,18
2010-06-21,12:35:00,5.0780,5.0780,5.0740,5.0770,5
2010-06-21,12:40:00,5.0780,5.0800,5.0780,5.0800,33
2010-06-21,12:45:00,5.0800,5.0800,5.0790,5.0790,2
2010-06-21,12:50:00,5.0790,5.0800,5.0790,5.0800,4
2010-06-21,12:55:00,5.0800,5.0800,5.0800,5.0800,4
2010-06-21,13:05:00,5.0800,5.0800,5.0800,5.0800,2
2010-06-21,13:10:00,5.0800,5.0800,5.0800,5.0800,1
2010-06-21,13:15:00,5.0790,5.0800,5.0790,5.0800,4
2010-06-21,13:20:00,5.0800,5.0810,5.0800,5.0810,20
2010-06-21,13:25:00,5.0830,5.0850,5.0830,5.0840,5
2010-06-21,13:35:00,5.0840,5.0850,5.0840,5.0850,3
2010-06-21,13:40:00,5.0840,5.0860,5.0840,5.0860,6
2010-06-21,13:45:00,5.0860,5.0860,5.0830,5.0830,4
2010-06-21,13:50:00,5.0870,5.1020,5.0870,5.0950,74
2010-06-21,13:55:00,5.0960,5.0960,5.0960,5.0960,1
2010-06-21,14:00:00,5.0990,5.1000,5.0970,5.0970,9
2010-06-21,14:05:00,5.0990,5.1050,5.0990,5.1020,96
2010-06-21,14:10:00,5.1020,5.1020,5.1020,5.1020,3
2010-06-21,14:15:00,5.1050,5.1050,5.1020,5.1050,9
2010-06-21,14:20:00,5.1050,5.1060,5.1020,5.1020,49
2010-06-21,14:30:00,5.1030,5.1110,5.1030,5.1080,90
2010-06-21,14:35:00,5.1060,5.1090,5.1060,5.1090,3
2010-06-21,14:40:00,5.1090,5.1100,5.1090,5.1100,2
2010-06-21,14:45:00,5.1090,5.1140,5.1090,5.1140,7
2010-06-21,14:50:00,5.1130,5.1130,5.1100,5.1100,16
2010-06-21,14:55:00,5.1120,5.1140,5.1110,5.1140,6
2010-06-21,15:00:00,5.1150,5.1210,5.1150,5.1210,30
2010-06-21,15:05:00,5.1150,5.1150,5.1140,5.1140,4
2010-06-21,15:10:00,5.1160,5.1160,5.1110,5.1140,16
2010-06-21,15:15:00,5.1080,5.1080,5.0960,5.0960,41
2010-06-21,15:20:00,5.0990,5.1050,5.0950,5.1000,63
2010-06-21,15:25:00,5.1050,5.1100,5.1000,5.1020,34
2010-06-21,15:40:00,5.1030,5.1030,5.0980,5.0990,8
2010-06-21,15:45:00,5.0990,5.0990,5.0990,5.0990,2
2010-06-21,15:55:00,5.1020,5.1020,5.0980,5.0980,2
2010-06-21,16:00:00,5.0980,5.1050,5.0980,5.1050,8
2010-06-21,16:05:00,5.0990,5.1050,5.0990,5.0990,5
2010-06-21,16:10:00,5.1050,5.1080,5.1020,5.1030,10
2010-06-21,16:15:00,5.1000,5.1000,5.1000,5.1000,2
2010-06-21,16:20:00,5.0990,5.0990,5.0930,5.0930,14
2010-06-21,16:25:00,5.0930,5.0930,5.0910,5.0910,2
2010-06-21,16:40:00,5.0970,5.0980,5.0970,5.0980,5
2010-06-21,16:50:00,5.0960,5.0960,5.0950,5.0950,9
2010-06-21,16:55:00,5.0980,5.0980,5.0950,5.0950,6
2010-06-21,17:10:00,5.0950,5.0950,5.0950,5.0950,1
2010-06-21,17:15:00,5.0990,5.1000,5.0990,5.0990,10
2010-06-21,17:20:00,5.0990,5.1030,5.0990,5.0990,13
2010-06-21,17:25:00,5.1030,5.1030,5.0960,5.0960,3
2010-06-21,17:30:00,5.0990,5.1010,5.0960,5.0990,5
2010-06-21,17:35:00,5.1010,5.1020,5.0990,5.0990,4
2010-06-21,17:40:00,5.0990,5.0990,5.0990,5.0990,1
2010-06-21,17:55:00,5.0950,5.0950,5.0950,5.0950,4
2010-06-21,18:00:00,5.1000,5.1000,5.1000,5.1000,1
2010-06-21,18:05:00,5.0960,5.0960,5.0950,5.0950,6
2010-06-21,18:10:00,5.0950,5.0950,5.0950,5.0950,1
2010-06-21,18:15:00,5.0950,5.0950,5.0900,5.0950,15
2010-06-21,18:25:00,5.0910,5.0950,5.0910,5.0940,14
2010-06-21,18:30:00,5.0930,5.0950,5.0930,5.0940,10
2010-06-21,18:35:00,5.0910,5.0960,5.0910,5.0960,27
2010-06-21,18:40:00,5.0940,5.0950,5.0930,5.0950,5
2010-06-21,18:50:00,5.0940,5.0940,5.0940,5.0940,1
2010-06-21,18:55:00,5.0940,5.0940,5.0850,5.0880,27
2010-06-21,19:00:00,5.0870,5.0920,5.0870,5.0920,4
2010-06-21,19:05:00,5.0880,5.0930,5.0830,5.0830,13
2010-06-21,19:10:00,5.0890,5.0930,5.0820,5.0820,27
2010-06-21,19:15:00,5.0820,5.0870,5.0820,5.0870,25
2010-06-21,19:20:00,5.0860,5.0880,5.0790,5.0830,83
2010-06-21,19:25:00,5.0790,5.0790,5.0720,5.0750,98
2010-06-21,19:30:00,5.0730,5.0830,5.0730,5.0830,9
2010-06-21,19:35:00,5.0830,5.0850,5.0770,5.0850,18
2010-06-21,19:40:00,5.0820,5.0900,5.0770,5.0840,51
2010-06-21,19:45:00,5.0810,5.0890,5.0810,5.0860,28
2010-06-21,19:50:00,5.0880,5.1140,5.0880,5.1070,148
2010-06-21,19:55:00,5.1090,5.1100,5.1020,5.1020,45
2010-06-21,20:00:00,5.1080,5.1110,5.1030,5.1110,28
2010-06-21,20:05:00,5.1080,5.1100,5.1030,5.1030,26
2010-06-21,20:10:00,5.1030,5.1100,5.0970,5.1100,86
2010-06-21,20:15:00,5.1100,5.1200,5.1100,5.1160,144
2010-06-21,20:20:00,5.1160,5.1160,5.0950,5.1080,155
2010-06-21,20:25:00,5.1070,5.1160,5.1030,5.1130,173
2010-06-21,20:30:00,5.1110,5.1330,5.1050,5.1280,523
2010-06-21,20:35:00,5.1260,5.1280,5.1100,5.1160,256
2010-06-21,20:40:00,5.1160,5.1300,5.1150,5.1220,218
2010-06-21,20:45:00,5.1230,5.1230,5.0970,5.1020,485
2010-06-21,20:50:00,5.1010,5.1230,5.1010,5.1200,333
2010-06-21,20:55:00,5.1210,5.1440,5.1150,5.1360,906
2010-06-21,21:00:00,5.1350,5.1530,5.1300,5.1320,2306
2010-06-21,21:05:00,5.1320,5.1550,5.1320,5.1510,1106
2010-06-21,21:10:00,5.1500,5.1540,5.1320,5.1460,917
2010-06-21,21:15:00,5.1450,5.1530,5.1390,5.1470,536
2010-06-21,21:20:00,5.1470,5.1590,5.1400,5.1500,700
2010-06-21,21:25:00,5.1500,5.1570,5.1300,5.1300,942
2010-06-21,21:30:00,5.1290,5.1640,5.1200,5.1620,1513
2010-06-21,21:35:00,5.1620,5.1720,5.1450,5.1450,1680
2010-06-21,21:40:00,5.1450,5.1630,5.1450,5.1600,816
2010-06-21,21:45:00,5.1610,5.1710,5.1500,5.1610,891
2010-06-21,21:50:00,5.1600,5.1820,5.1600,5.1690,1377
2010-06-21,21:55:00,5.1690,5.1820,5.1670,5.1780,1280
2010-06-21,22:00:00,5.1760,5.1770,5.1610,5.1670,623
2010-06-21,22:05:00,5.1670,5.1680,5.1530,5.1630,629
2010-06-21,22:10:00,5.1610,5.1660,5.1510,5.1540,742
2010-06-21,22:15:00,5.1520,5.1630,5.1330,5.1450,962
2010-06-21,22:20:00,5.1450,5.1550,5.1420,5.1540,254
2010-06-21,22:25:00,5.1540,5.1730,5.1530,5.1680,766
2010-06-21,22:30:00,5.1680,5.1730,5.1540,5.1680,516
2010-06-21,22:35:00,5.1670,5.1700,5.1520,5.1560,503
2010-06-21,22:40:00,5.1560,5.1590,5.1440,5.1520,531
2010-06-21,22:45:00,5.1540,5.1630,5.1440,5.1550,383
2010-06-21,22:50:00,5.1550,5.1550,5.1430,5.1480,591
2010-06-21,22:55:00,5.1460,5.1480,5.1330,5.1460,543
2010-06-21,23:00:00,5.1450,5.1520,5.1430,5.1510,424
2010-06-21,23:05:00,5.1510,5.1590,5.1390,5.1400,537
2010-06-21,23:10:00,5.1400,5.1410,5.1020,5.1150,1969
2010-06-21,23:15:00,5.1130,5.1240,5.1050,5.1110,950
2010-06-21,23:20:00,5.1110,5.1300,5.1050,5.1240,488
2010-06-21,23:25:00,5.1240,5.1280,5.1020,5.1030,551
2010-06-21,23:30:00,5.1030,5.1140,5.0960,5.1130,1060
2010-06-21,23:35:00,5.1140,5.1180,5.1060,5.1100,586
2010-06-21,23:40:00,5.1090,5.1320,5.1090,5.1230,687
2010-06-21,23:45:00,5.1210,5.1320,5.1080,5.1090,765
2010-06-21,23:50:00,5.1090,5.1210,5.0920,5.0940,1002
2010-06-21,23:55:00,5.0930,5.1100,5.0900,5.1050,611
2010-06-22,00:00:00,5.1050,5.1130,5.0950,5.1120,492
2010-06-22,00:05:00,5.1130,5.1180,5.1000,5.1010,341
2010-06-22,00:10:00,5.1000,5.1030,5.0620,5.0810,2520
2010-06-22,00:15:00,5.0800,5.0830,5.0620,5.0790,734
2010-06-22,00:20:00,5.0790,5.0820,5.0330,5.0380,1965
2010-06-22,00:25:00,5.0400,5.0420,5.0060,5.0270,2198
2010-06-22,00:30:00,5.0250,5.0260,4.9320,4.9620,5085
2010-06-22,00:35:00,4.9620,4.9700,4.8540,4.8960,6065
2010-06-22,00:40:00,4.8970,4.9110,4.8700,4.8780,2825
2010-06-22,00:45:00,4.8760,4.8970,4.8600,4.8920,1842
2010-06-22,00:50:00,4.8920,4.9100,4.8880,4.8940,1108
2010-06-22,00:55:00,4.8960,4.9190,4.8920,4.9090,947
2010-06-22,01:00:00,4.9080,4.9100,4.8650,4.8660,1424
2010-06-22,01:05:00,4.8650,4.8720,4.8410,4.8440,3345
2010-06-22,01:10:00,4.8440,4.8650,4.8330,4.8610,2185
2010-06-22,01:15:00,4.8610,4.8700,4.8510,4.8650,1098
2010-06-22,01:20:00,4.8640,4.8740,4.8510,4.8520,926
2010-06-22,01:25:00,4.8510,4.8860,4.8410,4.8830,977
2010-06-22,01:30:00,4.8840,4.8860,4.8640,4.8700,640
2010-06-22,01:35:00,4.8700,4.8810,4.8510,4.8520,671
2010-06-22,01:40:00,4.8520,4.8550,4.8280,4.8400,1333
2010-06-22,01:45:00,4.8410,4.8480,4.8260,4.8460,1727
2010-06-22,01:50:00,4.8460,4.8670,4.8430,4.8600,1009
2010-06-22,01:55:00,4.8630,4.8820,4.8560,4.8730,697
2010-06-22,02:00:00,4.8720,4.9000,4.8700,4.8920,1003
2010-06-22,02:05:00,4.8920,4.9050,4.8530,4.8560,1348
2010-06-22,02:10:00,4.8570,4.8620,4.8350,4.8470,1496
2010-06-22,02:15:00,4.8490,4.8800,4.8460,4.8690,1200
2010-06-22,02:20:00,4.8680,4.8740,4.8530,4.8580,1218
2010-06-22,02:25:00,4.8570,4.8800,4.8470,4.8790,1828
2010-06-22,02:30:00,4.8790,4.8900,4.8690,4.8900,1296
2010-06-22,02:35:00,4.8890,4.8940,4.8730,4.8820,267
2010-06-22,02:40:00,4.8800,4.8800,4.8690,4.8760,196
2010-06-22,02:45:00,4.8770,4.8770,4.8720,4.8740,298
2010-06-22,02:50:00,4.8740,4.8940,4.8740,4.8900,270
2010-06-22,02:55:00,4.8910,4.8950,4.8850,4.8870,91
2010-06-22,03:00:00,4.8880,4.8910,4.8870,4.8910,68
2010-06-22,03:05:00,4.8890,4.8890,4.8760,4.8780,110
2010-06-22,03:10:00,4.8760,4.8760,4.8710,4.8720,98
2010-06-22,03:15:00,4.8710,4.8710,4.8660,4.8690,126
2010-06-22,03:20:00,4.8700,4.8730,4.8660,4.8730,158
2010-06-22,03:25:00,4.8730,4.8740,4.8720,4.8730,21
2010-06-22,03:30:00,4.8730,4.8740,4.8710,4.8740,15
2010-06-22,03:35:00,4.8720,4.8720,4.8640,4.8670,136
2010-06-22,03:40:00,4.8670,4.8690,4.8650,4.8650,49
2010-06-22,03:45:00,4.8650,4.8650,4.8590,4.8600,85
2010-06-22,03:50:00,4.8610,4.8620,4.8580,4.8620,53
2010-06-22,03:55:00,4.8600,4.8610,4.8590,4.8590,50
2010-06-22,04:00:00,4.8600,4.8680,4.8570,4.8680,76
2010-06-22,04:05:00,4.8660,4.8740,4.8660,4.8710,50
2010-06-22,04:10:00,4.8710,4.8720,4.8680,4.8680,11
2010-06-22,04:15:00,4.8720,4.8720,4.8720,4.8720,8
2010-06-22,04:20:00,4.8710,4.8730,4.8680,4.8730,18
2010-06-22,04:25:00,4.8740,4.8740,4.8720,4.8730,5
2010-06-22,04:30:00,4.8760,4.8780,4.8750,4.8780,13
2010-06-22,04:35:00,4.8730,4.8740,4.8710,4.8710,45
2010-06-22,04:40:00,4.8700,4.8850,4.8700,4.8840,64
2010-06-22,04:45:00,4.8820,4.8820,4.8730,4.8750,14
2010-06-22,04:50:00,4.8810,4.8870,4.8810,4.8830,36
2010-06-22,04:55:00,4.8830,4.8830,4.8660,4.8670,22
2010-06-22,05:00:00,4.8730,4.8750,4.8660,4.8670,10
2010-06-22,05:05:00,4.8650,4.8650,4.8650,4.8650,1
2010-06-22,05:10:00,4.8640,4.8710,4.8640,4.8660,17
2010-06-22,05:15:00,4.8730,4.8730,4.8730,4.8730,1
2010-06-22,06:00:00,4.8700,4.8710,4.8660,4.8710,42
2010-06-22,06:05:00,4.8660,4.8800,4.8660,4.8800,9
2010-06-22,06:10:00,4.8790,4.8800,4.8790,4.8800,2
2010-06-22,06:15:00,4.8840,4.8840,4.8830,4.8830,2
2010-06-22,06:20:00,4.8850,4.8850,4.8850,4.8850,1
2010-06-22,06:25:00,4.8820,4.8820,4.8820,4.8820,2
2010-06-22,06:30:00,4.8820,4.8850,4.8820,4.8830,3
2010-06-22,06:40:00,4.8760,4.8880,4.8750,4.8870,5
2010-06-22,06:45:00,4.8860,4.8860,4.8780,4.8780,3
2010-06-22,06:55:00,4.8790,4.8790,4.8790,4.8790,3
2010-06-22,07:10:00,4.8790,4.8790,4.8790,4.8790,3
2010-06-22,07:15:00,4.8790,4.8790,4.8790,4.8790,2
2010-06-22,07:25:00,4.8870,4.8870,4.8870,4.8870,6
2010-06-22,07:30:00,4.8860,4.8860,4.8860,4.8860,4
2010-06-22,07:45:00,4.8830,4.8830,4.8830,4.8830,2
2010-06-22,07:50:00,4.8830,4.8830,4.8830,4.8830,1
2010-06-22,07:55:00,4.8800,4.8800,4.8770,4.8770,2
2010-06-22,08:00:00,4.8730,4.8730,4.8730,4.8730,1
2010-06-22,08:20:00,4.8800,4.8800,4.8800,4.8800,4
2010-06-22,08:40:00,4.8730,4.8730,4.8700,4.8700,15
2010-06-22,08:50:00,4.8700,4.8700,4.8700,4.8700,1
2010-06-22,08:55:00,4.8710,4.8710,4.8710,4.8710,2
2010-06-22,09:00:00,4.8710,4.8710,4.8710,4.8710,1
2010-06-22,09:05:00,4.8710,4.8710,4.8710,4.8710,1
2010-06-22,09:10:00,4.8710,4.8720,4.8710,4.8710,6
2010-06-22,09:20:00,4.8770,4.8780,4.8770,4.8780,5
2010-06-22,09:45:00,4.8780,4.8780,4.8780,4.8780,1
2010-06-22,09:50:00,4.8790,4.8810,4.8790,4.8810,16
2010-06-22,10:00:00,4.8830,4.8840,4.8830,4.8840,2
2010-06-22,10:05:00,4.8860,4.8860,4.8860,4.8860,1
2010-06-22,10:25:00,4.8800,4.8800,4.8800,4.8800,2
2010-06-22,10:30:00,4.8800,4.8800,4.8770,4.8770,4
2010-06-22,10:35:00,4.8800,4.8810,4.8800,4.8810,2
2010-06-22,10:40:00,4.8770,4.8840,4.8770,4.8840,5
2010-06-22,10:45:00,4.8840,4.8840,4.8840,4.8840,1
2010-06-22,11:00:00,4.8830,4.8830,4.8800,4.8800,2
2010-06-22,11:10:00,4.8770,4.8770,4.8770,4.8770,6
2010-06-22,11:15:00,4.8760,4.8760,4.8750,4.8750,5
2010-06-22,11:20:00,4.8750,4.8750,4.8750,4.8750,1
2010-06-22,11:35:00,4.8840,4.8840,4.8840,4.8840,1
2010-06-22,11:40:00,4.8710,4.8710,4.8700,4.8700,2
2010-06-22,12:00:00,4.8770,4.8770,4.8680,4.8680,22
2010-06-22,12:15:00,4.8750,4.8770,4.8750,4.8760,9
2010-06-22,12:25:00,4.8790,4.8790,4.8790,4.8790,16
2010-06-22,12:30:00,4.8770,4.8780,4.8770,4.8780,2
2010-06-22,12:35:00,4.8760,4.8780,4.8750,4.8780,3
2010-06-22,12:40:00,4.8790,4.8790,4.8740,4.8740,8
2010-06-22,12:45:00,4.8770,4.8820,4.8770,4.8820,12
2010-06-22,12:50:00,4.8810,4.8810,4.8740,4.8740,9
2010-06-22,12:55:00,4.8740,4.8740,4.8740,4.8740,1
2010-06-22,13:00:00,4.8750,4.8750,4.8750,4.8750,1
2010-06-22,13:10:00,4.8750,4.8750,4.8750,4.8750,1
2010-06-22,13:15:00,4.8720,4.8720,4.8700,4.8700,3
2010-06-22,13:20:00,4.8700,4.8730,4.8700,4.8730,3
2010-06-22,13:25:00,4.8730,4.8740,4.8730,4.8740,2
2010-06-22,13:30:00,4.8710,4.8710,4.8710,4.8710,1
2010-06-22,13:35:00,4.8670,4.8670,4.8660,4.8660,4
2010-06-22,13:40:00,4.8680,4.8690,4.8680,4.8690,5
2010-06-22,13:45:00,4.8680,4.8680,4.8670,4.8670,5
2010-06-22,13:50:00,4.8670,4.8680,4.8650,4.8660,7
2010-06-22,13:55:00,4.8680,4.8680,4.8640,4.8640,4
2010-06-22,14:00:00,4.8630,4.8640,4.8560,4.8560,52
2010-06-22,14:05:00,4.8570,4.8570,4.8570,4.8570,1
2010-06-22,14:10:00,4.8600,4.8600,4.8460,4.8500,118
2010-06-22,14:15:00,4.8510,4.8550,4.8510,4.8550,8
2010-06-22,14:20:00,4.8540,4.8550,4.8540,4.8540,15
2010-06-22,14:25:00,4.8540,4.8540,4.8530,4.8530,2
2010-06-22,14:30:00,4.8520,4.8520,4.8500,4.8500,2
2010-06-22,14:35:00,4.8540,4.8540,4.8540,4.8540,2
2010-06-22,14:40:00,4.8530,4.8540,4.8530,4.8530,7
2010-06-22,14:45:00,4.8530,4.8590,4.8530,4.8580,18
2010-06-22,14:55:00,4.8570,4.8590,4.8560,4.8560,4
2010-06-22,15:00:00,4.8570,4.8580,4.8520,4.8570,16
2010-06-22,15:05:00,4.8590,4.8690,4.8590,4.8640,37
2010-06-22,15:10:00,4.8620,4.8670,4.8520,4.8520,45
2010-06-22,15:15:00,4.8570,4.8640,4.8570,4.8610,36
2010-06-22,15:20:00,4.8630,4.8640,4.8610,4.8640,7
2010-06-22,15:25:00,4.8620,4.8620,4.8580,4.8580,8
2010-06-22,15:30:00,4.8580,4.8580,4.8460,4.8490,28
2010-06-22,15:35:00,4.8550,4.8550,4.8540,4.8540,2
2010-06-22,15:40:00,4.8520,4.8520,4.8520,4.8520,1
2010-06-22,15:45:00,4.8550,4.8550,4.8550,4.8550,2
2010-06-22,15:50:00,4.8570,4.8570,4.8570,4.8570,16
2010-06-22,15:55:00,4.8600,4.8670,4.8600,4.8670,26
2010-06-22,16:00:00,4.8670,4.8670,4.8630,4.8640,9
2010-06-22,16:05:00,4.8740,4.8790,4.8690,4.8690,17
2010-06-22,16:10:00,4.8730,4.8750,4.8730,4.8750,2
2010-06-22,16:15:00,4.8790,4.8790,4.8790,4.8790,2
2010-06-22,16:25:00,4.8750,4.8750,4.8710,4.8740,10
2010-06-22,16:30:00,4.8770,4.8780,4.8750,4.8750,31
2010-06-22,16:35:00,4.8750,4.8750,4.8750,4.8750,1
2010-06-22,16:40:00,4.8750,4.8800,4.8750,4.8790,38
2010-06-22,16:45:00,4.8810,4.8810,4.8800,4.8800,11
2010-06-22,16:50:00,4.8790,4.8810,4.8780,4.8780,14
2010-06-22,16:55:00,4.8790,4.8800,4.8790,4.8790,3
2010-06-22,17:00:00,4.8740,4.8780,4.8700,4.8700,37
2010-06-22,17:05:00,4.8750,4.8780,4.8730,4.8780,9
2010-06-22,17:10:00,4.8780,4.8780,4.8740,4.8780,20
2010-06-22,17:15:00,4.8740,4.8740,4.8660,4.8660,37
2010-06-22,17:20:00,4.8660,4.8660,4.8600,4.8600,36
2010-06-22,17:25:00,4.8660,4.8670,4.8660,4.8670,2
2010-06-22,17:30:00,4.8650,4.8680,4.8650,4.8680,6
2010-06-22,17:35:00,4.8690,4.8740,4.8680,4.8740,14
2010-06-22,17:40:00,4.8750,4.8750,4.8700,4.8720,18
2010-06-22,17:45:00,4.8700,4.8700,4.8700,4.8700,1
2010-06-22,17:50:00,4.8700,4.8700,4.8700,4.8700,1
2010-06-22,17:55:00,4.8710,4.8710,4.8700,4.8710,5
2010-06-22,18:00:00,4.8680,4.8680,4.8400,4.8420,75
2010-06-22,18:05:00,4.8410,4.8410,4.8350,4.8350,19
2010-06-22,18:10:00,4.8380,4.8390,4.8380,4.8390,2
2010-06-22,18:15:00,4.8400,4.8400,4.8350,4.8350,21
2010-06-22,18:20:00,4.8370,4.8390,4.8300,4.8300,32
2010-06-22,18:25:00,4.8360,4.8380,4.8300,4.8300,45
2010-06-22,18:30:00,4.8310,4.8310,4.8170,4.8200,318
2010-06-22,18:35:00,4.8240,4.8250,4.8180,4.8180,53
2010-06-22,18:40:00,4.8190,4.8210,4.8170,4.8200,113
2010-06-22,18:45:00,4.8200,4.8200,4.7970,4.8040,241
2010-06-22,18:50:00,4.8020,4.8020,4.7850,4.7880,231
2010-06-22,18:55:00,4.7860,4.7860,4.7540,4.7540,260
2010-06-22,19:00:00,4.7540,4.7750,4.7520,4.7750,145
2010-06-22,19:05:00,4.7740,4.7800,4.7700,4.7760,109
2010-06-22,19:10:00,4.7770,4.7810,4.7650,4.7690,68
2010-06-22,19:15:00,4.7710,4.7750,4.7650,4.7720,68
2010-06-22,19:20:00,4.7740,4.7740,4.7610,4.7650,79
2010-06-22,19:25:00,4.7650,4.7850,4.7610,4.7840,213
2010-06-22,19:30:00,4.7820,4.7890,4.7720,4.7720,42
2010-06-22,19:35:00,4.7770,4.7890,4.7670,4.7880,87
2010-06-22,19:40:00,4.7900,4.7920,4.7700,4.7730,93
2010-06-22,19:45:00,4.7740,4.7850,4.7720,4.7800,119
2010-06-22,19:50:00,4.7800,4.7810,4.7640,4.7760,133
2010-06-22,19:55:00,4.7760,4.7960,4.7750,4.7920,214
2010-06-22,20:00:00,4.7920,4.8020,4.7880,4.8000,184
2010-06-22,20:05:00,4.8010,4.8030,4.7910,4.7910,133
2010-06-22,20:10:00,4.7920,4.7920,4.7610,4.7700,506
2010-06-22,20:15:00,4.7700,4.7790,4.7670,4.7740,393
2010-06-22,20:20:00,4.7750,4.7870,4.7720,4.7770,294
2010-06-22,20:25:00,4.7770,4.8020,4.7770,4.8020,384
2010-06-22,20:30:00,4.8000,4.8120,4.7950,4.7950,568
2010-06-22,20:35:00,4.7970,4.7990,4.7770,4.7880,673
2010-06-22,20:40:00,4.7880,4.7980,4.7840,4.7980,542
2010-06-22,20:45:00,4.7990,4.8180,4.7970,4.8150,725
2010-06-22,20:50:00,4.8150,4.8280,4.8120,4.8130,741
2010-06-22,20:55:00,4.8120,4.8150,4.7830,4.7960,703
2010-06-22,21:00:00,4.7970,4.8450,4.7960,4.8350,2495
2010-06-22,21:05:00,4.8360,4.8540,4.8330,4.8400,1544
2010-06-22,21:10:00,4.8410,4.8420,4.8110,4.8250,1906
2010-06-22,21:15:00,4.8250,4.8560,4.8150,4.8550,1326
2010-06-22,21:20:00,4.8550,4.8570,4.8280,4.8360,1010
2010-06-22,21:25:00,4.8350,4.8390,4.8280,4.8310,741
2010-06-22,21:30:00,4.8320,4.8380,4.8190,4.8330,1340
2010-06-22,21:35:00,4.8340,4.8380,4.8190,4.8200,698
2010-06-22,21:40:00,4.8220,4.8240,4.8040,4.8080,1050
2010-06-22,21:45:00,4.8070,4.8180,4.8060,4.8120,728
2010-06-22,21:50:00,4.8120,4.8150,4.7800,4.7850,1756
2010-06-22,21:55:00,4.7850,4.7890,4.7690,4.7770,1276
2010-06-22,22:00:00,4.7770,4.7800,4.7650,4.7680,1102
2010-06-22,22:05:00,4.7690,4.7850,4.7680,4.7850,1129
2010-06-22,22:10:00,4.7840,4.7870,4.7670,4.7690,772
2010-06-22,22:15:00,4.7700,4.7740,4.7500,4.7500,1747
2010-06-22,22:20:00,4.7510,4.7580,4.7400,4.7520,2265
2010-06-22,22:25:00,4.7510,4.7630,4.7400,4.7570,1489
2010-06-22,22:30:00,4.7580,4.7670,4.7440,4.7640,934
2010-06-22,22:35:00,4.7650,4.7770,4.7570,4.7730,933
2010-06-22,22:40:00,4.7720,4.7870,4.7700,4.7770,833
2010-06-22,22:45:00,4.7770,4.7790,4.7720,4.7750,304
2010-06-22,22:50:00,4.7750,4.7750,4.7650,4.7700,450
2010-06-22,22:55:00,4.7690,4.7710,4.7580,4.7600,411
2010-06-22,23:00:00,4.7590,4.7790,4.7570,4.7750,623
2010-06-22,23:05:00,4.7750,4.7820,4.7700,4.7810,516
2010-06-22,23:10:00,4.7810,4.7970,4.7800,4.7860,899
2010-06-22,23:15:00,4.7860,4.7910,4.7780,4.7870,375
2010-06-22,23:20:00,4.7860,4.7940,4.7810,4.7820,185
2010-06-22,23:25:00,4.7830,4.7920,4.7820,4.7870,224
2010-06-22,23:30:00,4.7880,4.8050,4.7850,4.7980,833
2010-06-22,23:35:00,4.7980,4.8190,4.7960,4.8100,879
2010-06-22,23:40:00,4.8080,4.8140,4.7860,4.7920,630
2010-06-22,23:45:00,4.7930,4.8000,4.7690,4.7740,776
2010-06-22,23:50:00,4.7740,4.7740,4.7520,4.7650,825
2010-06-22,23:55:00,4.7650,4.7840,4.7610,4.7810,455
2010-06-23,00:00:00,4.7810,4.7920,4.7710,4.7860,629
2010-06-23,00:05:00,4.7850,4.8060,4.7830,4.7850,724
2010-06-23,00:10:00,4.7870,4.7930,4.7680,4.7760,922
2010-06-23,00:15:00,4.7750,4.7850,4.7540,4.7560,797
2010-06-23,00:20:00,4.7550,4.7640,4.7310,4.7350,1925
2010-06-23,00:25:00,4.7350,4.7360,4.7000,4.7180,3206
2010-06-23,00:30:00,4.7180,4.7200,4.7000,4.7190,1756
2010-06-23,00:35:00,4.7190,4.7300,4.7150,4.7260,1116
2010-06-23,00:40:00,4.7260,4.7300,4.7150,4.7220,369
2010-06-23,00:45:00,4.7210,4.7260,4.7130,4.7230,812
2010-06-23,00:50:00,4.7230,4.7240,4.6930,4.6980,1421
2010-06-23,00:55:00,4.6990,4.7160,4.6940,4.7150,1116
2010-06-23,01:00:00,4.7140,4.7210,4.7080,4.7170,591
2010-06-23,01:05:00,4.7190,4.7300,4.7180,4.7260,412
2010-06-23,01:10:00,4.7260,4.7300,4.7200,4.7270,344
2010-06-23,01:15:00,4.7260,4.7300,4.7130,4.7160,555
2010-06-23,01:20:00,4.7150,4.7190,4.7120,4.7130,285
2010-06-23,01:25:00,4.7140,4.7160,4.7100,4.7150,325
2010-06-23,01:30:00,4.7150,4.7270,4.7140,4.7200,555
2010-06-23,01:35:00,4.7210,4.7250,4.7170,4.7200,244
2010-06-23,01:40:00,4.7190,4.7190,4.6960,4.6980,898
2010-06-23,01:45:00,4.6960,4.7130,4.6910,4.7120,1001
2010-06-23,01:50:00,4.7130,4.7140,4.7030,4.7040,351
2010-06-23,01:55:00,4.7050,4.7220,4.7030,4.7190,337
2010-06-23,02:00:00,4.7190,4.7210,4.7030,4.7160,537
2010-06-23,02:05:00,4.7150,4.7200,4.7100,4.7140,222
2010-06-23,02:10:00,4.7140,4.7370,4.7130,4.7290,1187
2010-06-23,02:15:00,4.7310,4.7520,4.7270,4.7380,1314
2010-06-23,02:20:00,4.7380,4.7540,4.7330,4.7530,1221
2010-06-23,02:25:00,4.7540,4.7600,4.7480,4.7580,2033
2010-06-23,02:30:00,4.7580,4.7630,4.7550,4.7590,953
2010-06-23,02:35:00,4.7600,4.7830,4.7600,4.7810,920
2010-06-23,02:40:00,4.7810,4.7880,4.7770,4.7860,304
2010-06-23,02:45:00,4.7860,4.7970,4.7820,4.7830,597
2010-06-23,02:50:00,4.7840,4.7880,4.7800,4.7850,201
2010-06-23,02:55:00,4.7850,4.7850,4.7740,4.7740,187
2010-06-23,03:00:00,4.7770,4.7780,4.7760,4.7770,26
2010-06-23,03:05:00,4.7780,4.7790,4.7660,4.7700,269
2010-06-23,03:10:00,4.7700,4.7740,4.7690,4.7720,50
2010-06-23,03:15:00,4.7700,4.7810,4.7670,4.7810,111
2010-06-23,03:20:00,4.7810,4.7810,4.7740,4.7740,133
2010-06-23,03:25:00,4.7770,4.7770,4.7730,4.7730,14
2010-06-23,03:30:00,4.7730,4.7740,4.7690,4.7740,80
2010-06-23,03:35:00,4.7720,4.7790,4.7700,4.7740,168
2010-06-23,03:40:00,4.7730,4.7760,4.7720,4.7720,34
2010-06-23,03:45:00,4.7710,4.7730,4.7710,4.7710,14
2010-06-23,03:50:00,4.7730,4.7760,4.7720,4.7740,49
2010-06-23,03:55:00,4.7760,4.7780,4.7730,4.7770,34
2010-06-23,04:00:00,4.7740,4.7790,4.7740,4.7740,7
2010-06-23,04:05:00,4.7770,4.7790,4.7750,4.7770,21
2010-06-23,04:10:00,4.7790,4.7790,4.7750,4.7750,24
2010-06-23,04:15:00,4.7770,4.7770,4.7730,4.7730,9
2010-06-23,04:20:00,4.7750,4.7760,4.7740,4.7740,8
2010-06-23,04:25:00,4.7770,4.7770,4.7740,4.7740,45
2010-06-23,04:30:00,4.7760,4.7770,4.7750,4.7770,4
2010-06-23,04:35:00,4.7780,4.7820,4.7780,4.7820,23
2010-06-23,04:40:00,4.7820,4.7820,4.7560,4.7810,13
2010-06-23,04:45:00,4.7800,4.7810,4.7800,4.7810,4
2010-06-23,04:50:00,4.7800,4.7820,4.7800,4.7820,7
2010-06-23,04:55:00,4.7840,4.7840,4.7790,4.7790,4
2010-06-23,05:00:00,4.7840,4.7870,4.7830,4.7860,38
2010-06-23,05:05:00,4.7860,4.7880,4.7860,4.7860,21
2010-06-23,05:10:00,4.7870,4.7880,4.7810,4.7880,5
2010-06-23,05:15:00,4.7560,4.7560,4.7560,4.7560,1
2010-06-23,06:00:00,4.7770,4.7850,4.7770,4.7800,27
2010-06-23,06:05:00,4.7880,4.7890,4.7810,4.7890,6
2010-06-23,06:10:00,4.7860,4.7870,4.7850,4.7850,14
2010-06-23,06:15:00,4.7850,4.7850,4.7850,4.7850,5
2010-06-23,06:20:00,4.7850,4.7850,4.7850,4.7850,1
2010-06-23,06:30:00,4.7900,4.7920,4.7850,4.7850,4
2010-06-23,06:40:00,4.7930,4.7980,4.7900,4.7900,15
2010-06-23,06:45:00,4.7880,4.7960,4.7850,4.7960,14
2010-06-23,06:55:00,4.7910,4.7910,4.7910,4.7910,11
2010-06-23,07:00:00,4.7960,4.8150,4.7960,4.8150,67
2010-06-23,07:05:00,4.8080,4.8100,4.8080,4.8100,2
2010-06-23,07:10:00,4.8100,4.8100,4.8100,4.8100,1
2010-06-23,07:15:00,4.8070,4.8070,4.8050,4.8050,4
2010-06-23,07:20:00,4.8010,4.8010,4.7910,4.7910,22
2010-06-23,07:25:00,4.7950,4.7960,4.7950,4.7950,7
2010-06-23,07:30:00,4.7950,4.7960,4.7950,4.7960,8
2010-06-23,07:35:00,4.7910,4.7910,4.7890,4.7890,11
2010-06-23,07:40:00,4.7870,4.7870,4.7870,4.7870,1
2010-06-23,07:45:00,4.7900,4.7900,4.7900,4.7900,1
2010-06-23,07:55:00,4.7830,4.7830,4.7820,4.7820,3
2010-06-23,08:20:00,4.7830,4.7830,4.7790,4.7790,16
2010-06-23,08:35:00,4.7840,4.7950,4.7840,4.7940,48
2010-06-23,08:55:00,4.7920,4.7990,4.7920,4.7990,32
2010-06-23,09:05:00,4.7900,4.7900,4.7900,4.7900,1
2010-06-23,09:15:00,4.7900,4.7940,4.7900,4.7940,2
2010-06-23,09:25:00,4.7980,4.7980,4.7980,4.7980,3
2010-06-23,09:30:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-23,09:40:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-23,09:45:00,4.7920,4.7920,4.7920,4.7920,2
2010-06-23,09:50:00,4.7920,4.7920,4.7920,4.7920,2
2010-06-23,10:20:00,4.7890,4.7910,4.7890,4.7910,2
2010-06-23,10:25:00,4.7880,4.7910,4.7880,4.7910,11
2010-06-23,10:30:00,4.7870,4.7880,4.7870,4.7880,16
2010-06-23,10:35:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-23,10:40:00,4.7870,4.7900,4.7870,4.7900,8
2010-06-23,11:20:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-23,11:30:00,4.7860,4.7860,4.7800,4.7800,10
2010-06-23,11:35:00,4.7780,4.7780,4.7780,4.7780,1
2010-06-23,11:40:00,4.7840,4.7840,4.7770,4.7770,3
2010-06-23,11:50:00,4.7770,4.7770,4.7610,4.7620,17
2010-06-23,11:55:00,4.7610,4.7610,4.7520,4.7520,42
2010-06-23,12:00:00,4.7570,4.7570,4.7560,4.7560,2
2010-06-23,12:05:00,4.7560,4.7560,4.7560,4.7560,3
2010-06-23,12:30:00,4.7540,4.7540,4.7500,4.7510,30
2010-06-23,12:35:00,4.7500,4.7510,4.7500,4.7500,9
2010-06-23,12:40:00,4.7490,4.7500,4.7490,4.7500,4
2010-06-23,12:45:00,4.7500,4.7510,4.7500,4.7500,5
2010-06-23,12:50:00,4.7490,4.7490,4.7490,4.7490,4
2010-06-23,12:55:00,4.7500,4.7510,4.7480,4.7480,33
2010-06-23,13:00:00,4.7490,4.7490,4.7490,4.7490,1
2010-06-23,13:05:00,4.7490,4.7540,4.7490,4.7530,3
2010-06-23,13:10:00,4.7570,4.7570,4.7570,4.7570,1
2010-06-23,13:15:00,4.7480,4.7500,4.7480,4.7500,3
2010-06-23,13:20:00,4.7480,4.7490,4.7470,4.7480,8
2010-06-23,13:25:00,4.7470,4.7470,4.7470,4.7470,2
2010-06-23,13:30:00,4.7470,4.7470,4.7470,4.7470,4
2010-06-23,13:40:00,4.7480,4.7480,4.7480,4.7480,1
2010-06-23,13:45:00,4.7480,4.7480,4.7480,4.7480,3
2010-06-23,13:50:00,4.7470,4.7510,4.7460,4.7510,24
2010-06-23,14:05:00,4.7500,4.7500,4.7500,4.7500,2
2010-06-23,14:10:00,4.7470,4.7470,4.7470,4.7470,1
2010-06-23,14:15:00,4.7470,4.7470,4.7470,4.7470,2
2010-06-23,14:20:00,4.7470,4.7470,4.7470,4.7470,1
2010-06-23,14:25:00,4.7470,4.7480,4.7470,4.7480,2
2010-06-23,14:30:00,4.7470,4.7500,4.7470,4.7490,11
2010-06-23,14:35:00,4.7500,4.7500,4.7490,4.7490,2
2010-06-23,14:40:00,4.7470,4.7560,4.7470,4.7550,44
2010-06-23,14:45:00,4.7540,4.7550,4.7540,4.7550,8
2010-06-23,14:50:00,4.7520,4.7520,4.7490,4.7490,4
2010-06-23,14:55:00,4.7500,4.7690,4.7500,4.7690,28
2010-06-23,15:00:00,4.7670,4.7690,4.7640,4.7680,11
2010-06-23,15:05:00,4.7690,4.7690,4.7690,4.7690,1
2010-06-23,15:10:00,4.7690,4.7730,4.7690,4.7730,4
2010-06-23,15:20:00,4.7710,4.7710,4.7710,4.7710,1
2010-06-23,15:30:00,4.7650,4.7690,4.7600,4.7660,19
2010-06-23,15:40:00,4.7610,4.7630,4.7610,4.7630,2
2010-06-23,15:45:00,4.7580,4.7620,4.7560,4.7570,9
2010-06-23,15:50:00,4.7580,4.7580,4.7580,4.7580,5
2010-06-23,15:55:00,4.7570,4.7620,4.7570,4.7620,10
2010-06-23,16:00:00,4.7590,4.7590,4.7590,4.7590,2
2010-06-23,16:05:00,4.7570,4.7570,4.7560,4.7560,8
2010-06-23,16:10:00,4.7560,4.7560,4.7560,4.7560,1
2010-06-23,16:15:00,4.7630,4.7680,4.7630,4.7640,13
2010-06-23,16:20:00,4.7660,4.7660,4.7660,4.7660,1
2010-06-23,16:25:00,4.7670,4.7700,4.7670,4.7700,5
2010-06-23,16:35:00,4.7650,4.7680,4.7630,4.7680,19
2010-06-23,16:40:00,4.7680,4.7680,4.7610,4.7620,20
2010-06-23,16:45:00,4.7620,4.7630,4.7620,4.7630,6
2010-06-23,16:55:00,4.7610,4.7620,4.7600,4.7610,21
2010-06-23,17:00:00,4.7610,4.7630,4.7580,4.7630,6
2010-06-23,17:05:00,4.7610,4.7630,4.7570,4.7610,20
2010-06-23,17:10:00,4.7560,4.7570,4.7530,4.7530,28
2010-06-23,17:15:00,4.7540,4.7540,4.7510,4.7520,17
2010-06-23,17:20:00,4.7510,4.7510,4.7490,4.7490,2
2010-06-23,17:25:00,4.7490,4.7490,4.7480,4.7480,4
2010-06-23,17:35:00,4.7500,4.7610,4.7500,4.7580,45
2010-06-23,17:40:00,4.7610,4.7630,4.7590,4.7590,7
2010-06-23,17:45:00,4.7590,4.7700,4.7590,4.7700,19
2010-06-23,17:50:00,4.7660,4.7660,4.7660,4.7660,1
2010-06-23,17:55:00,4.7650,4.7700,4.7650,4.7700,8
2010-06-23,18:05:00,4.7660,4.7660,4.7550,4.7610,26
2010-06-23,18:10:00,4.7620,4.7620,4.7570,4.7600,5
2010-06-23,18:15:00,4.7620,4.7620,4.7560,4.7560,9
2010-06-23,18:20:00,4.7600,4.7610,4.7580,4.7580,12
2010-06-23,18:25:00,4.7620,4.7620,4.7490,4.7500,29
2010-06-23,18:30:00,4.7520,4.7610,4.7520,4.7560,24
2010-06-23,18:40:00,4.7560,4.7630,4.7550,4.7630,11
2010-06-23,18:45:00,4.7620,4.7640,4.7610,4.7630,11
2010-06-23,18:50:00,4.7610,4.7610,4.7600,4.7610,5
2010-06-23,18:55:00,4.7600,4.7660,4.7570,4.7650,31
2010-06-23,19:00:00,4.7640,4.7650,4.7570,4.7640,14
2010-06-23,19:05:00,4.7580,4.7580,4.7580,4.7580,1
2010-06-23,19:10:00,4.7610,4.7610,4.7610,4.7610,3
2010-06-23,19:15:00,4.7620,4.7630,4.7620,4.7630,4
2010-06-23,19:20:00,4.7670,4.7680,4.7660,4.7660,4
2010-06-23,19:25:00,4.7670,4.7670,4.7670,4.7670,2
2010-06-23,19:30:00,4.7670,4.7900,4.7670,4.7880,57
2010-06-23,19:35:00,4.7900,4.7920,4.7860,4.7910,29
2010-06-23,19:40:00,4.7850,4.7860,4.7790,4.7850,100
2010-06-23,19:45:00,4.7850,4.7910,4.7840,4.7870,88
2010-06-23,19:50:00,4.7850,4.8170,4.7850,4.8100,414
2010-06-23,19:55:00,4.8090,4.8140,4.8040,4.8110,229
2010-06-23,20:00:00,4.8120,4.8300,4.8120,4.8140,385
2010-06-23,20:05:00,4.8130,4.8370,4.8120,4.8300,340
2010-06-23,20:10:00,4.8290,4.8340,4.8220,4.8250,92
2010-06-23,20:15:00,4.8230,4.8280,4.8170,4.8240,165
2010-06-23,20:20:00,4.8240,4.8350,4.8150,4.8210,262
2010-06-23,20:25:00,4.8210,4.8500,4.8210,4.8460,628
2010-06-23,20:30:00,4.8450,4.8500,4.8400,4.8470,336
2010-06-23,20:35:00,4.8440,4.8440,4.8250,4.8340,330
2010-06-23,20:40:00,4.8350,4.8380,4.8240,4.8380,161
2010-06-23,20:45:00,4.8380,4.8430,4.8300,4.8390,481
2010-06-23,20:50:00,4.8390,4.8400,4.8140,4.8230,662
2010-06-23,20:55:00,4.8240,4.8250,4.7960,4.7990,799
2010-06-23,21:00:00,4.8000,4.8190,4.7870,4.7910,1364
2010-06-23,21:05:00,4.7910,4.8010,4.7850,4.7980,869
2010-06-23,21:10:00,4.7990,4.8290,4.7980,4.8220,1289
2010-06-23,21:15:00,4.8200,4.8260,4.8070,4.8200,607
2010-06-23,21:20:00,4.8210,4.8340,4.8180,4.8260,926
2010-06-23,21:25:00,4.8270,4.8300,4.8110,4.8130,585
2010-06-23,21:30:00,4.8120,4.8130,4.7890,4.7910,1154
2010-06-23,21:35:00,4.7910,4.8110,4.7880,4.7890,894
2010-06-23,21:40:00,4.7900,4.7990,4.7720,4.7970,1638
2010-06-23,21:45:00,4.7960,4.8180,4.7900,4.8130,804
2010-06-23,21:50:00,4.8130,4.8290,4.8120,4.8240,959
2010-06-23,21:55:00,4.8240,4.8460,4.8190,4.8350,1055
2010-06-23,22:00:00,4.8360,4.8380,4.8060,4.8330,694
2010-06-23,22:05:00,4.8320,4.8340,4.8160,4.8200,501
2010-06-23,22:10:00,4.8200,4.8310,4.8170,4.8220,561
2010-06-23,22:15:00,4.8220,4.8270,4.8170,4.8230,386
2010-06-23,22:20:00,4.8220,4.8340,4.8210,4.8320,282
2010-06-23,22:25:00,4.8320,4.8500,4.8310,4.8350,1177
2010-06-23,22:30:00,4.8330,4.8420,4.8200,4.8270,502
2010-06-23,22:35:00,4.8240,4.8310,4.8160,4.8200,789
2010-06-23,22:40:00,4.8200,4.8430,4.8200,4.8360,603
2010-06-23,22:45:00,4.8350,4.8410,4.8330,4.8370,343
2010-06-23,22:50:00,4.8370,4.8590,4.8340,4.8540,1752
2010-06-23,22:55:00,4.8540,4.8730,4.8530,4.8610,1662
2010-06-23,23:00:00,4.8630,4.8780,4.8520,4.8540,1354
2010-06-23,23:05:00,4.8550,4.8650,4.8440,4.8470,728
2010-06-23,23:10:00,4.8470,4.8600,4.8370,4.8570,812
2010-06-23,23:15:00,4.8550,4.8590,4.8370,4.8420,514
2010-06-23,23:20:00,4.8410,4.8430,4.8240,4.8340,873
2010-06-23,23:25:00,4.8330,4.8440,4.8290,4.8420,620
2010-06-23,23:30:00,4.8430,4.8440,4.8220,4.8250,554
2010-06-23,23:35:00,4.8250,4.8260,4.7890,4.7990,1955
2010-06-23,23:40:00,4.7980,4.8030,4.7740,4.7830,1660
2010-06-23,23:45:00,4.7820,4.7950,4.7800,4.7870,413
2010-06-23,23:50:00,4.7880,4.7880,4.7700,4.7790,666
2010-06-23,23:55:00,4.7780,4.8100,4.7770,4.8050,763
2010-06-24,00:00:00,4.8040,4.8170,4.8010,4.8010,498
2010-06-24,00:05:00,4.7980,4.8040,4.7880,4.7880,338
2010-06-24,00:10:00,4.7870,4.7880,4.7670,4.7780,988
2010-06-24,00:15:00,4.7780,4.8000,4.7770,4.7970,419
2010-06-24,00:20:00,4.7980,4.8100,4.7900,4.8070,719
2010-06-24,00:25:00,4.8070,4.8270,4.8070,4.8250,654
2010-06-24,00:30:00,4.8240,4.8250,4.7950,4.7950,440
2010-06-24,00:35:00,4.7950,4.8070,4.7860,4.8040,297
2010-06-24,00:40:00,4.7980,4.8110,4.7920,4.8090,172
2010-06-24,00:45:00,4.8110,4.8160,4.8050,4.8120,165
2010-06-24,00:50:00,4.8130,4.8260,4.8060,4.8220,423
2010-06-24,00:55:00,4.8200,4.8440,4.8170,4.8300,854
2010-06-24,01:00:00,4.8330,4.8420,4.8210,4.8280,622
2010-06-24,01:05:00,4.8290,4.8300,4.8090,4.8140,440
2010-06-24,01:10:00,4.8140,4.8280,4.8120,4.8200,329
2010-06-24,01:15:00,4.8200,4.8200,4.8050,4.8100,294
2010-06-24,01:20:00,4.8110,4.8200,4.7910,4.7930,539
2010-06-24,01:25:00,4.7910,4.8040,4.7850,4.7930,427
2010-06-24,01:30:00,4.7930,4.8120,4.7920,4.8030,337
2010-06-24,01:35:00,4.8030,4.8040,4.7820,4.7870,540
2010-06-24,01:40:00,4.7850,4.7880,4.7730,4.7800,522
2010-06-24,01:45:00,4.7810,4.7820,4.7690,4.7780,395
2010-06-24,01:50:00,4.7780,4.8040,4.7780,4.7990,479
2010-06-24,01:55:00,4.8010,4.8030,4.7950,4.7970,682
2010-06-24,02:00:00,4.7970,4.8220,4.7950,4.8150,718
2010-06-24,02:05:00,4.8150,4.8150,4.7870,4.7930,661
2010-06-24,02:10:00,4.7920,4.8010,4.7870,4.7970,403
2010-06-24,02:15:00,4.7990,4.8230,4.7890,4.7920,1078
2010-06-24,02:20:00,4.7900,4.8010,4.7780,4.7960,1256
2010-06-24,02:25:00,4.7980,4.8190,4.7880,4.7880,1823
2010-06-24,02:30:00,4.7880,4.8040,4.7860,4.7970,815
2010-06-24,02:35:00,4.7950,4.7970,4.7860,4.7930,231
2010-06-24,02:40:00,4.7910,4.7910,4.7830,4.7860,100
2010-06-24,02:45:00,4.7870,4.7870,4.7840,4.7870,80
2010-06-24,02:50:00,4.7870,4.7870,4.7840,4.7860,45
2010-06-24,02:55:00,4.7870,4.7870,4.7790,4.7820,87
2010-06-24,03:00:00,4.7820,4.7900,4.7820,4.7890,41
2010-06-24,03:05:00,4.7880,4.7910,4.7870,4.7880,32
2010-06-24,03:10:00,4.7890,4.7900,4.7860,4.7860,28
2010-06-24,03:15:00,4.7880,4.7900,4.7870,4.7880,45
2010-06-24,03:20:00,4.7890,4.7920,4.7890,4.7920,20
2010-06-24,03:25:00,4.7910,4.7980,4.7910,4.7960,21
2010-06-24,03:30:00,4.7960,4.7990,4.7950,4.7970,45
2010-06-24,03:35:00,4.7980,4.8020,4.7960,4.7990,23
2010-06-24,03:40:00,4.7990,4.7990,4.7950,4.7950,23
2010-06-24,03:45:00,4.7940,4.7950,4.7910,4.7920,46
2010-06-24,03:50:00,4.7920,4.7920,4.7860,4.7880,53
2010-06-24,03:55:00,4.7860,4.7880,4.7860,4.7860,36
2010-06-24,04:00:00,4.7900,4.7950,4.7860,4.7940,58
2010-06-24,04:05:00,4.7900,4.8010,4.7890,4.8010,17
2010-06-24,04:10:00,4.7990,4.8010,4.7930,4.7940,33
2010-06-24,04:15:00,4.7970,4.7970,4.7940,4.7940,12
2010-06-24,04:20:00,4.7960,4.7960,4.7960,4.7960,1
2010-06-24,04:25:00,4.7930,4.7980,4.7930,4.7960,7
2010-06-24,04:30:00,4.7990,4.7990,4.7940,4.7940,2
2010-06-24,04:35:00,4.7910,4.7910,4.7910,4.7910,2
2010-06-24,04:40:00,4.7920,4.8040,4.7920,4.8040,20
2010-06-24,04:45:00,4.8000,4.8050,4.8000,4.8040,14
2010-06-24,04:50:00,4.8000,4.8030,4.8000,4.8030,4
2010-06-24,04:55:00,4.8030,4.8080,4.8030,4.8080,17
2010-06-24,05:00:00,4.8030,4.8080,4.8030,4.8080,4
2010-06-24,05:05:00,4.8080,4.8100,4.8080,4.8090,18
2010-06-24,05:10:00,4.8100,4.8100,4.8090,4.8100,8
2010-06-24,05:15:00,4.8040,4.8040,4.8040,4.8040,1
2010-06-24,06:00:00,4.8110,4.8110,4.8110,4.8110,1
2010-06-24,06:10:00,4.8000,4.8000,4.7940,4.7940,2
2010-06-24,06:15:00,4.8000,4.8000,4.8000,4.8000,1
2010-06-24,06:25:00,4.8000,4.8000,4.8000,4.8000,1
2010-06-24,06:35:00,4.7940,4.7940,4.7930,4.7930,2
2010-06-24,06:40:00,4.7930,4.7930,4.7930,4.7930,1
2010-06-24,06:50:00,4.7950,4.7950,4.7950,4.7950,1
2010-06-24,06:55:00,4.7920,4.7980,4.7920,4.7980,4
2010-06-24,07:30:00,4.7980,4.7980,4.7980,4.7980,1
2010-06-24,07:40:00,4.7980,4.7990,4.7980,4.7990,2
2010-06-24,07:55:00,4.7990,4.8010,4.7990,4.8010,4
2010-06-24,08:05:00,4.7960,4.8040,4.7930,4.8040,9
2010-06-24,08:15:00,4.7980,4.7980,4.7980,4.7980,1
2010-06-24,08:20:00,4.7960,4.7960,4.7960,4.7960,1
2010-06-24,08:25:00,4.7930,4.7950,4.7920,4.7950,9
2010-06-24,08:55:00,4.7950,4.7950,4.7950,4.7950,4
2010-06-24,09:30:00,4.7920,4.7930,4.7920,4.7930,3
2010-06-24,09:40:00,4.7940,4.7940,4.7940,4.7940,1
2010-06-24,10:05:00,4.7940,4.7940,4.7940,4.7940,2
2010-06-24,10:15:00,4.7920,4.7920,4.7900,4.7910,15
2010-06-24,10:25:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-24,10:30:00,4.7890,4.7890,4.7890,4.7890,1
2010-06-24,10:35:00,4.7890,4.7890,4.7890,4.7890,5
2010-06-24,10:40:00,4.7890,4.7890,4.7890,4.7890,4
2010-06-24,10:45:00,4.7860,4.7890,4.7860,4.7890,5
2010-06-24,10:55:00,4.7920,4.7920,4.7920,4.7920,1
2010-06-24,11:00:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-24,11:05:00,4.7870,4.7870,4.7870,4.7870,1
2010-06-24,11:10:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-24,11:30:00,4.7900,4.7900,4.7870,4.7870,3
2010-06-24,11:35:00,4.7870,4.7950,4.7870,4.7950,6
2010-06-24,11:45:00,4.7950,4.7970,4.7950,4.7970,3
2010-06-24,11:50:00,4.7990,4.7990,4.7990,4.7990,2
2010-06-24,11:55:00,4.7970,4.7970,4.7950,4.7950,2
2010-06-24,12:00:00,4.7950,4.7950,4.7950,4.7950,1
2010-06-24,12:05:00,4.7950,4.7980,4.7950,4.7980,2
2010-06-24,12:15:00,4.7970,4.8020,4.7950,4.8000,6
2010-06-24,12:20:00,4.7990,4.7990,4.7990,4.7990,1
2010-06-24,12:25:00,4.7940,4.7940,4.7940,4.7940,1
2010-06-24,12:30:00,4.7940,4.8030,4.7940,4.8030,21
2010-06-24,12:35:00,4.8020,4.8030,4.8000,4.8000,11
2010-06-24,12:40:00,4.8000,4.8030,4.8000,4.8030,8
2010-06-24,12:45:00,4.8010,4.8010,4.8000,4.8000,7
2010-06-24,12:50:00,4.8010,4.8010,4.8010,4.8010,1
2010-06-24,12:55:00,4.8000,4.8000,4.8000,4.8000,2
2010-06-24,13:00:00,4.7990,4.8020,4.7990,4.8020,5
2010-06-24,13:05:00,4.8020,4.8030,4.8000,4.8020,15
2010-06-24,13:10:00,4.8010,4.8010,4.7970,4.7970,4
2010-06-24,13:15:00,4.7990,4.8020,4.7990,4.8020,4
2010-06-24,13:20:00,4.8030,4.8030,4.8020,4.8020,2
2010-06-24,13:25:00,4.8010,4.8020,4.8010,4.8020,2
2010-06-24,13:30:00,4.8010,4.8030,4.8000,4.8030,8
2010-06-24,13:35:00,4.8020,4.8020,4.8010,4.8010,2
2010-06-24,13:40:00,4.7970,4.7980,4.7970,4.7980,2
2010-06-24,13:45:00,4.7960,4.7990,4.7960,4.7990,2
2010-06-24,13:50:00,4.7990,4.7990,4.7990,4.7990,1
2010-06-24,13:55:00,4.7990,4.8030,4.7990,4.8030,9
2010-06-24,14:00:00,4.8020,4.8040,4.7980,4.8000,16
2010-06-24,14:05:00,4.8030,4.8030,4.8030,4.8030,1
2010-06-24,14:10:00,4.8020,4.8020,4.8020,4.8020,1
2010-06-24,14:15:00,4.8020,4.8040,4.8020,4.8040,4
2010-06-24,14:20:00,4.8030,4.8030,4.8030,4.8030,3
2010-06-24,14:25:00,4.8040,4.8040,4.8040,4.8040,2
2010-06-24,14:30:00,4.8040,4.8040,4.8000,4.8000,9
2010-06-24,14:45:00,4.7980,4.7980,4.7980,4.7980,2
2010-06-24,14:50:00,4.8010,4.8010,4.7960,4.8000,9
2010-06-24,14:55:00,4.7940,4.7970,4.7880,4.7880,19
2010-06-24,15:00:00,4.7910,4.7910,4.7910,4.7910,1
2010-06-24,15:10:00,4.7910,4.7910,4.7860,4.7860,6
2010-06-24,15:15:00,4.7850,4.7850,4.7820,4.7820,9
2010-06-24,15:20:00,4.7870,4.7870,4.7870,4.7870,2
2010-06-24,15:25:00,4.7850,4.7870,4.7840,4.7870,9
2010-06-24,15:30:00,4.7910,4.8030,4.7910,4.8020,8
2010-06-24,15:35:00,4.8000,4.8000,4.7940,4.7940,3
2010-06-24,15:45:00,4.8000,4.8000,4.7960,4.7960,4
2010-06-24,15:50:00,4.7960,4.8000,4.7950,4.7990,21
2010-06-24,15:55:00,4.7990,4.7990,4.7880,4.7890,21
2010-06-24,16:00:00,4.7930,4.7940,4.7860,4.7900,17
2010-06-24,16:05:00,4.7910,4.7910,4.7860,4.7860,4
2010-06-24,16:10:00,4.7860,4.7880,4.7850,4.7880,5
2010-06-24,16:15:00,4.7860,4.7860,4.7860,4.7860,2
2010-06-24,16:20:00,4.7900,4.7940,4.7900,4.7940,2
2010-06-24,16:25:00,4.7940,4.7960,4.7890,4.7950,9
2010-06-24,16:30:00,4.7890,4.7920,4.7890,4.7900,4
2010-06-24,16:40:00,4.7920,4.7920,4.7910,4.7910,4
2010-06-24,16:45:00,4.7910,4.7940,4.7910,4.7940,9
2010-06-24,16:50:00,4.7970,4.7970,4.7970,4.7970,1
2010-06-24,16:55:00,4.7950,4.7970,4.7900,4.7960,21
2010-06-24,17:00:00,4.7900,4.7900,4.7900,4.7900,1
2010-06-24,17:05:00,4.7900,4.7900,4.7890,4.7890,3
2010-06-24,17:10:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-24,17:15:00,4.7910,4.7910,4.7910,4.7910,1
2010-06-24,17:20:00,4.7900,4.7910,4.7900,4.7900,3
2010-06-24,17:25:00,4.7910,4.7910,4.7890,4.7890,3
2010-06-24,17:30:00,4.7910,4.7910,4.7890,4.7890,3
2010-06-24,17:35:00,4.7910,4.7920,4.7880,4.7910,7
2010-06-24,17:40:00,4.7880,4.7890,4.7840,4.7850,9
2010-06-24,17:45:00,4.7850,4.7870,4.7840,4.7870,7
2010-06-24,17:50:00,4.7870,4.7950,4.7870,4.7950,3
2010-06-24,18:00:00,4.7880,4.7880,4.7860,4.7860,2
2010-06-24,18:05:00,4.7870,4.7870,4.7860,4.7860,4
2010-06-24,18:10:00,4.7890,4.7980,4.7890,4.7890,11
2010-06-24,18:15:00,4.7910,4.8030,4.7910,4.7920,32
2010-06-24,18:20:00,4.7920,4.7920,4.7880,4.7900,18
2010-06-24,18:25:00,4.7900,4.7910,4.7870,4.7880,13
2010-06-24,18:30:00,4.7850,4.7960,4.7840,4.7930,17
2010-06-24,18:35:00,4.7880,4.7930,4.7880,4.7910,13
2010-06-24,18:40:00,4.7910,4.7910,4.7830,4.7860,25
2010-06-24,18:45:00,4.7850,4.7900,4.7800,4.7860,20
2010-06-24,18:50:00,4.7830,4.7920,4.7830,4.7890,12
2010-06-24,18:55:00,4.7860,4.7890,4.7840,4.7870,12
2010-06-24,19:00:00,4.7830,4.7840,4.7810,4.7820,6
2010-06-24,19:05:00,4.7850,4.7860,4.7810,4.7850,10
2010-06-24,19:10:00,4.7840,4.7840,4.7830,4.7830,4
2010-06-24,19:15:00,4.7810,4.7920,4.7810,4.7910,16
2010-06-24,19:20:00,4.7900,4.7990,4.7900,4.7970,25
2010-06-24,19:25:00,4.7950,4.8000,4.7930,4.8000,15
2010-06-24,19:30:00,4.7990,4.8070,4.7850,4.7910,157
2010-06-24,19:35:00,4.7870,4.7940,4.7860,4.7940,6
2010-06-24,19:40:00,4.7870,4.7880,4.7780,4.7830,94
2010-06-24,19:45:00,4.7830,4.7920,4.7830,4.7850,41
2010-06-24,19:50:00,4.7850,4.7920,4.7850,4.7920,17
2010-06-24,19:55:00,4.7920,4.8140,4.7910,4.8090,146
2010-06-24,20:00:00,4.8080,4.8090,4.7980,4.8000,61
2010-06-24,20:05:00,4.8000,4.8020,4.7980,4.7990,25
2010-06-24,20:10:00,4.8010,4.8240,4.8010,4.8220,265
2010-06-24,20:15:00,4.8240,4.8250,4.8100,4.8100,74
2010-06-24,20:20:00,4.8090,4.8200,4.8090,4.8180,151
2010-06-24,20:25:00,4.8180,4.8200,4.8140,4.8190,71
2010-06-24,20:30:00,4.8190,4.8410,4.8160,4.8400,415
2010-06-24,20:35:00,4.8390,4.8430,4.8300,4.8350,342
2010-06-24,20:40:00,4.8360,4.8390,4.8280,4.8310,70
2010-06-24,20:45:00,4.8280,4.8300,4.8160,4.8290,321
2010-06-24,20:50:00,4.8300,4.8410,4.8270,4.8410,145
2010-06-24,20:55:00,4.8380,4.8430,4.8320,4.8340,175
2010-06-24,21:00:00,4.8320,4.8360,4.8130,4.8270,646
2010-06-24,21:05:00,4.8280,4.8290,4.8140,4.8250,323
2010-06-24,21:10:00,4.8230,4.8370,4.8210,4.8280,228
2010-06-24,21:15:00,4.8280,4.8440,4.8270,4.8350,320
2010-06-24,21:20:00,4.8350,4.8400,4.8330,4.8330,195
2010-06-24,21:25:00,4.8310,4.8350,4.8230,4.8310,234
2010-06-24,21:30:00,4.8320,4.8380,4.8240,4.8300,480
2010-06-24,21:35:00,4.8310,4.8430,4.8280,4.8310,371
2010-06-24,21:40:00,4.8310,4.8400,4.8280,4.8350,251
2010-06-24,21:45:00,4.8360,4.8420,4.8360,4.8400,256
2010-06-24,21:50:00,4.8410,4.8470,4.8320,4.8370,489
2010-06-24,21:55:00,4.8360,4.8360,4.8280,4.8330,257
2010-06-24,22:00:00,4.8350,4.8500,4.8330,4.8480,657
2010-06-24,22:05:00,4.8480,4.8530,4.8420,4.8430,610
2010-06-24,22:10:00,4.8410,4.8500,4.8410,4.8430,390
2010-06-24,22:15:00,4.8420,4.8460,4.8300,4.8310,569
2010-06-24,22:20:00,4.8300,4.8360,4.8280,4.8310,384
2010-06-24,22:25:00,4.8320,4.8530,4.8180,4.8350,604
2010-06-24,22:30:00,4.8340,4.8550,4.7660,4.8110,5941
2010-06-24,22:35:00,4.8120,4.8330,4.8000,4.8160,1623
2010-06-24,22:40:00,4.8160,4.8330,4.7850,4.7960,1647
2010-06-24,22:45:00,4.7950,4.7960,4.7580,4.7750,2438
2010-06-24,22:50:00,4.7750,4.7900,4.7650,4.7850,1075
2010-06-24,22:55:00,4.7850,4.7980,4.7800,4.7880,945
2010-06-24,23:00:00,4.7870,4.7970,4.7800,4.7900,351
2010-06-24,23:05:00,4.7870,4.8130,4.7850,4.8080,1225
2010-06-24,23:10:00,4.8090,4.8090,4.7900,4.7950,614
2010-06-24,23:15:00,4.7950,4.8030,4.7940,4.7980,282
2010-06-24,23:20:00,4.7980,4.8000,4.7720,4.7740,653
2010-06-24,23:25:00,4.7750,4.7850,4.7740,4.7790,244
2010-06-24,23:30:00,4.7780,4.7870,4.7770,4.7830,213
2010-06-24,23:35:00,4.7840,4.7850,4.7600,4.7610,818
2010-06-24,23:40:00,4.7600,4.7810,4.7590,4.7780,590
2010-06-24,23:45:00,4.7780,4.7840,4.7710,4.7820,317
2010-06-24,23:50:00,4.7810,4.7820,4.7600,4.7710,563
2010-06-24,23:55:00,4.7700,4.7710,4.7160,4.7200,1845
2010-06-25,00:00:00,4.7210,4.7340,4.7160,4.7250,1188
2010-06-25,00:05:00,4.7240,4.7310,4.7180,4.7200,631
2010-06-25,00:10:00,4.7190,4.7360,4.7140,4.7340,817
2010-06-25,00:15:00,4.7330,4.7510,4.7320,4.7340,749
2010-06-25,00:20:00,4.7360,4.7510,4.7300,4.7300,475
2010-06-25,00:25:00,4.7310,4.7360,4.7240,4.7270,196
2010-06-25,00:30:00,4.7250,4.7250,4.6980,4.7180,1871
2010-06-25,00:35:00,4.7190,4.7210,4.7070,4.7160,462
2010-06-25,00:40:00,4.7170,4.7270,4.7160,4.7220,243
2010-06-25,00:45:00,4.7220,4.7230,4.7070,4.7150,370
2010-06-25,00:50:00,4.7130,4.7380,4.7110,4.7350,606
2010-06-25,00:55:00,4.7350,4.7430,4.7320,4.7390,350
2010-06-25,01:00:00,4.7380,4.7490,4.7240,4.7430,697
2010-06-25,01:05:00,4.7430,4.7650,4.7390,4.7500,850
2010-06-25,01:10:00,4.7490,4.7500,4.7400,4.7500,234
2010-06-25,01:15:00,4.7500,4.7590,4.7460,4.7460,244
2010-06-25,01:20:00,4.7470,4.7510,4.7240,4.7240,465
2010-06-25,01:25:00,4.7250,4.7290,4.7150,4.7210,327
2010-06-25,01:30:00,4.7230,4.7300,4.7210,4.7260,239
2010-06-25,01:35:00,4.7270,4.7360,4.7190,4.7260,315
2010-06-25,01:40:00,4.7260,4.7300,4.7250,4.7290,81
2010-06-25,01:45:00,4.7300,4.7500,4.7300,4.7470,536
2010-06-25,01:50:00,4.7490,4.7500,4.7320,4.7380,255
2010-06-25,01:55:00,4.7370,4.7440,4.7320,4.7340,274
2010-06-25,02:00:00,4.7360,4.7470,4.7320,4.7440,107
2010-06-25,02:05:00,4.7450,4.7450,4.7210,4.7240,501
2010-06-25,02:10:00,4.7230,4.7320,4.7180,4.7270,671
2010-06-25,02:15:00,4.7280,4.7360,4.7280,4.7300,492
2010-06-25,02:20:00,4.7300,4.7540,4.7280,4.7520,771
2010-06-25,02:25:00,4.7500,4.7540,4.7410,4.7490,1547
2010-06-25,02:30:00,4.7500,4.7530,4.7450,4.7500,595
2010-06-25,02:35:00,4.7500,4.7540,4.7480,4.7500,129
2010-06-25,02:40:00,4.7510,4.7580,4.7490,4.7570,274
2010-06-25,02:45:00,4.7580,4.7650,4.7550,4.7600,352
2010-06-25,02:50:00,4.7620,4.7670,4.7600,4.7660,101
2010-06-25,02:55:00,4.7650,4.7660,4.7630,4.7640,38
2010-06-25,03:00:00,4.7650,4.7650,4.7590,4.7630,76
2010-06-25,03:05:00,4.7620,4.7660,4.7590,4.7600,110
2010-06-25,03:10:00,4.7590,4.7610,4.7580,4.7600,49
2010-06-25,03:15:00,4.7580,4.7590,4.7570,4.7570,35
2010-06-25,03:20:00,4.7580,4.7600,4.7530,4.7550,45
2010-06-25,03:25:00,4.7540,4.7590,4.7530,4.7550,68
2010-06-25,03:30:00,4.7560,4.7570,4.7540,4.7540,35
2010-06-25,03:35:00,4.7560,4.7560,4.7500,4.7520,137
2010-06-25,03:40:00,4.7520,4.7550,4.7520,4.7520,30
2010-06-25,03:45:00,4.7530,4.7530,4.7480,4.7500,56
2010-06-25,03:50:00,4.7490,4.7530,4.7480,4.7500,45
2010-06-25,03:55:00,4.7520,4.7520,4.7490,4.7490,54
2010-06-25,04:00:00,4.7520,4.7540,4.7490,4.7520,10
2010-06-25,04:05:00,4.7530,4.7530,4.7510,4.7530,15
2010-06-25,04:10:00,4.7530,4.7640,4.7510,4.7640,30
2010-06-25,04:15:00,4.7640,4.7660,4.7610,4.7610,12
2010-06-25,04:20:00,4.7590,4.7650,4.7590,4.7650,10
2010-06-25,04:30:00,4.7610,4.7630,4.7610,4.7620,38
2010-06-25,04:35:00,4.7630,4.7630,4.7620,4.7620,6
2010-06-25,04:40:00,4.7480,4.7640,4.7480,4.7640,22
2010-06-25,04:45:00,4.7630,4.7650,4.7610,4.7650,9
2010-06-25,04:50:00,4.7640,4.7650,4.7640,4.7650,11
2010-06-25,04:55:00,4.7640,4.7660,4.7640,4.7640,6
2010-06-25,05:00:00,4.7660,4.7700,4.7660,4.7690,19
2010-06-25,05:05:00,4.7690,4.7690,4.7630,4.7650,9
2010-06-25,05:10:00,4.7620,4.7620,4.7600,4.7610,5
2010-06-25,05:15:00,4.7480,4.7480,4.7480,4.7480,1
2010-06-25,06:15:00,4.7690,4.7690,4.7690,4.7690,1
2010-06-25,06:20:00,4.7700,4.7700,4.7700,4.7700,18
2010-06-25,06:25:00,4.7750,4.7750,4.7750,4.7750,10
2010-06-25,06:30:00,4.7760,4.7760,4.7740,4.7740,2
2010-06-25,06:35:00,4.7780,4.7780,4.7750,4.7750,6
2010-06-25,06:45:00,4.7750,4.7750,4.7750,4.7750,2
2010-06-25,07:05:00,4.7790,4.7790,4.7790,4.7790,1
2010-06-25,07:25:00,4.7740,4.7740,4.7740,4.7740,1
2010-06-25,08:10:00,4.7790,4.7800,4.7790,4.7790,33
2010-06-25,08:20:00,4.7760,4.7760,4.7760,4.7760,2
2010-06-25,08:30:00,4.7790,4.7800,4.7790,4.7800,2
2010-06-25,08:50:00,4.7640,4.7640,4.7640,4.7640,1
2010-06-25,09:05:00,4.7630,4.7630,4.7590,4.7590,13
2010-06-25,09:15:00,4.7730,4.7790,4.7730,4.7790,9
2010-06-25,09:50:00,4.7730,4.7730,4.7730,4.7730,1
2010-06-25,10:00:00,4.7780,4.7790,4.7780,4.7790,8
2010-06-25,10:15:00,4.7780,4.7800,4.7720,4.7720,16
2010-06-25,10:25:00,4.7790,4.7850,4.7790,4.7850,23
2010-06-25,10:40:00,4.7870,4.7900,4.7870,4.7900,26
2010-06-25,10:45:00,4.7900,4.7900,4.7900,4.7900,2
2010-06-25,10:50:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-25,10:55:00,4.7830,4.7830,4.7810,4.7810,5
2010-06-25,11:15:00,4.7860,4.7860,4.7860,4.7860,2
2010-06-25,11:20:00,4.7880,4.7880,4.7880,4.7880,2
2010-06-25,11:40:00,4.7860,4.7880,4.7860,4.7880,2
2010-06-25,11:50:00,4.7880,4.7880,4.7840,4.7840,8
2010-06-25,12:00:00,4.7880,4.7880,4.7880,4.7880,16
2010-06-25,12:05:00,4.7880,4.7880,4.7880,4.7880,1
2010-06-25,12:30:00,4.7840,4.7840,4.7600,4.7600,21
2010-06-25,12:35:00,4.7580,4.7590,4.7580,4.7590,7
2010-06-25,12:40:00,4.7580,4.7590,4.7580,4.7590,3
2010-06-25,12:45:00,4.7600,4.7600,4.7600,4.7600,2
2010-06-25,12:50:00,4.7610,4.7610,4.7610,4.7610,1
2010-06-25,12:55:00,4.7610,4.7610,4.7600,4.7600,2
2010-06-25,13:00:00,4.7600,4.7640,4.7600,4.7640,6
2010-06-25,13:05:00,4.7640,4.7640,4.7630,4.7630,5
2010-06-25,13:10:00,4.7660,4.7700,4.7660,4.7700,4
2010-06-25,13:15:00,4.7710,4.7760,4.7710,4.7720,3
2010-06-25,13:20:00,4.7710,4.7730,4.7700,4.7720,4
2010-06-25,13:25:00,4.7700,4.7720,4.7700,4.7720,21
2010-06-25,13:30:00,4.7740,4.7770,4.7740,4.7770,3
2010-06-25,13:40:00,4.7760,4.7780,4.7760,4.7780,3
2010-06-25,13:45:00,4.7780,4.7790,4.7770,4.7770,3
2010-06-25,13:55:00,4.7780,4.7800,4.7780,4.7780,4
2010-06-25,14:00:00,4.7780,4.7800,4.7780,4.7790,12
2010-06-25,14:10:00,4.7770,4.7780,4.7770,4.7780,3
2010-06-25,14:15:00,4.7770,4.7770,4.7740,4.7770,5
2010-06-25,14:20:00,4.7750,4.7750,4.7750,4.7750,1
2010-06-25,14:25:00,4.7740,4.7740,4.7740,4.7740,1
2010-06-25,14:35:00,4.7700,4.7710,4.7700,4.7710,2
2010-06-25,14:40:00,4.7710,4.7710,4.7700,4.7700,16
2010-06-25,14:45:00,4.7710,4.7710,4.7710,4.7710,1
2010-06-25,14:50:00,4.7730,4.7730,4.7730,4.7730,1
2010-06-25,14:55:00,4.7700,4.7700,4.7700,4.7700,1
2010-06-25,15:00:00,4.7700,4.7700,4.7700,4.7700,1
2010-06-25,15:10:00,4.7680,4.7680,4.7670,4.7680,4
2010-06-25,15:15:00,4.7720,4.7730,4.7650,4.7650,10
2010-06-25,15:20:00,4.7640,4.7640,4.7640,4.7640,1
2010-06-25,15:25:00,4.7620,4.7640,4.7610,4.7640,4
2010-06-25,15:30:00,4.7640,4.7660,4.7630,4.7630,9
2010-06-25,15:35:00,4.7620,4.7620,4.7620,4.7620,1
2010-06-25,15:40:00,4.7610,4.7610,4.7610,4.7610,1
2010-06-25,15:55:00,4.7630,4.7630,4.7630,4.7630,2
2010-06-25,16:00:00,4.7650,4.7650,4.7630,4.7630,16
2010-06-25,16:10:00,4.7630,4.7630,4.7600,4.7610,3
2010-06-25,16:15:00,4.7620,4.7620,4.7620,4.7620,3
2010-06-25,16:20:00,4.7600,4.7610,4.7570,4.7600,28
2010-06-25,16:25:00,4.7590,4.7640,4.7590,4.7590,7
2010-06-25,16:30:00,4.7580,4.7580,4.7550,4.7550,16
2010-06-25,16:35:00,4.7520,4.7520,4.7520,4.7520,1
2010-06-25,16:40:00,4.7540,4.7550,4.7540,4.7550,3
2010-06-25,16:45:00,4.7560,4.7570,4.7560,4.7570,2
2010-06-25,16:55:00,4.7540,4.7550,4.7530,4.7550,7
2010-06-25,17:00:00,4.7530,4.7550,4.7530,4.7530,12
2010-06-25,17:05:00,4.7550,4.7550,4.7540,4.7540,2
2010-06-25,17:10:00,4.7510,4.7510,4.7510,4.7510,2
2010-06-25,17:15:00,4.7510,4.7530,4.7490,4.7500,26
2010-06-25,17:20:00,4.7480,4.7480,4.7480,4.7480,1
2010-06-25,17:25:00,4.7500,4.7560,4.7500,4.7500,21
2010-06-25,17:30:00,4.7490,4.7490,4.7490,4.7490,1
2010-06-25,17:35:00,4.7490,4.7490,4.7490,4.7490,1
2010-06-25,17:45:00,4.7470,4.7570,4.7460,4.7570,21
2010-06-25,17:50:00,4.7560,4.7560,4.7500,4.7520,7
2010-06-25,17:55:00,4.7520,4.7550,4.7520,4.7540,13
2010-06-25,18:00:00,4.7520,4.7520,4.7520,4.7520,1
2010-06-25,18:05:00,4.7530,4.7530,4.7530,4.7530,1
2010-06-25,18:15:00,4.7510,4.7510,4.7450,4.7460,14
2010-06-25,18:20:00,4.7460,4.7460,4.7450,4.7460,18
2010-06-25,18:25:00,4.7460,4.7460,4.7440,4.7440,25
2010-06-25,18:30:00,4.7450,4.7470,4.7420,4.7440,14
2010-06-25,18:35:00,4.7450,4.7460,4.7450,4.7450,14
2010-06-25,18:40:00,4.7450,4.7450,4.7430,4.7450,12
2010-06-25,18:45:00,4.7430,4.7460,4.7430,4.7460,7
2010-06-25,18:50:00,4.7450,4.7450,4.7440,4.7440,5
2010-06-25,18:55:00,4.7440,4.7480,4.7440,4.7470,39
2010-06-25,19:00:00,4.7450,4.7480,4.7420,4.7440,11
2010-06-25,19:05:00,4.7410,4.7510,4.7400,4.7420,29
2010-06-25,19:10:00,4.7440,4.7440,4.7430,4.7430,5
2010-06-25,19:15:00,4.7430,4.7470,4.7400,4.7450,26
2010-06-25,19:20:00,4.7450,4.7460,4.7450,4.7460,3
2010-06-25,19:25:00,4.7490,4.7500,4.7480,4.7480,3
2010-06-25,19:30:00,4.7500,4.7600,4.7500,4.7590,29
2010-06-25,19:35:00,4.7600,4.7720,4.7600,4.7720,30
2010-06-25,19:40:00,4.7650,4.7670,4.7650,4.7650,4
2010-06-25,19:45:00,4.7730,4.7810,4.7720,4.7740,99
2010-06-25,19:50:00,4.7800,4.7800,4.7760,4.7770,15
2010-06-25,19:55:00,4.7770,4.7910,4.7770,4.7900,72
2010-06-25,20:00:00,4.7940,4.7940,4.7820,4.7870,82
2010-06-25,20:05:00,4.7850,4.7890,4.7830,4.7830,33
2010-06-25,20:10:00,4.7820,4.7820,4.7700,4.7770,89
2010-06-25,20:15:00,4.7770,4.7870,4.7770,4.7870,76
2010-06-25,20:20:00,4.7860,4.7910,4.7840,4.7910,77
2010-06-25,20:25:00,4.7900,4.8120,4.7900,4.8050,299
2010-06-25,20:30:00,4.8030,4.8100,4.7960,4.8090,176
2010-06-25,20:35:00,4.8060,4.8090,4.7990,4.8020,174
2010-06-25,20:40:00,4.8000,4.8010,4.7880,4.7990,279
2010-06-25,20:45:00,4.8000,4.8010,4.7840,4.7870,129
2010-06-25,20:50:00,4.7870,4.7960,4.7690,4.7800,458
2010-06-25,20:55:00,4.7820,4.7950,4.7820,4.7940,218
2010-06-25,21:00:00,4.7950,4.8190,4.7950,4.8160,1162
2010-06-25,21:05:00,4.8160,4.8330,4.8140,4.8200,1025
2010-06-25,21:10:00,4.8200,4.8340,4.8090,4.8100,1177
2010-06-25,21:15:00,4.8100,4.8100,4.7860,4.7860,1101
2010-06-25,21:20:00,4.7850,4.8040,4.7770,4.8020,1000
2010-06-25,21:25:00,4.8010,4.8090,4.7940,4.8000,282
2010-06-25,21:30:00,4.7990,4.8300,4.7990,4.8250,644
2010-06-25,21:35:00,4.8240,4.8300,4.8180,4.8240,525
2010-06-25,21:40:00,4.8220,4.8500,4.8200,4.8380,1256
2010-06-25,21:45:00,4.8400,4.8430,4.8320,4.8320,546
2010-06-25,21:50:00,4.8310,4.8350,4.8210,4.8320,490
2010-06-25,21:55:00,4.8310,4.8310,4.8220,4.8230,428
2010-06-25,22:00:00,4.8240,4.8370,4.8200,4.8330,429
2010-06-25,22:05:00,4.8340,4.8350,4.8230,4.8340,359
2010-06-25,22:10:00,4.8330,4.8340,4.8300,4.8330,114
2010-06-25,22:15:00,4.8330,4.8350,4.8220,4.8220,339
2010-06-25,22:20:00,4.8220,4.8220,4.7890,4.7890,1489
2010-06-25,22:25:00,4.7910,4.8110,4.7880,4.8090,642
2010-06-25,22:30:00,4.8100,4.8200,4.8080,4.8110,328
2010-06-25,22:35:00,4.8150,4.8150,4.8000,4.8100,431
2010-06-25,22:40:00,4.8100,4.8160,4.8100,4.8120,160
2010-06-25,22:45:00,4.8130,4.8220,4.8120,4.8150,243
2010-06-25,22:50:00,4.8160,4.8290,4.8150,4.8260,235
2010-06-25,22:55:00,4.8250,4.8260,4.8200,4.8200,113
2010-06-25,23:00:00,4.8190,4.8190,4.7990,4.8030,432
2010-06-25,23:05:00,4.8040,4.8170,4.8020,4.8150,213
2010-06-25,23:10:00,4.8170,4.8310,4.8170,4.8260,277
2010-06-25,23:15:00,4.8260,4.8280,4.8150,4.8220,314
2010-06-25,23:20:00,4.8210,4.8210,4.8000,4.8010,405
2010-06-25,23:25:00,4.8010,4.8180,4.8000,4.8170,260
2010-06-25,23:30:00,4.8150,4.8240,4.8150,4.8170,171
2010-06-25,23:35:00,4.8170,4.8270,4.8110,4.8150,383
2010-06-25,23:40:00,4.8160,4.8180,4.8050,4.8080,169
2010-06-25,23:45:00,4.8070,4.8130,4.7920,4.8120,552
2010-06-25,23:50:00,4.8130,4.8360,4.8130,4.8290,730
2010-06-25,23:55:00,4.8300,4.8300,4.8230,4.8280,228
2010-06-26,00:00:00,4.8280,4.8300,4.8220,4.8250,788
2010-06-26,00:05:00,4.8230,4.8240,4.8080,4.8160,430
2010-06-26,00:10:00,4.8160,4.8230,4.8150,4.8220,120
2010-06-26,00:15:00,4.8230,4.8350,4.8220,4.8250,475
2010-06-26,00:20:00,4.8250,4.8300,4.8240,4.8300,229
2010-06-26,00:25:00,4.8300,4.8300,4.8140,4.8270,292
2010-06-26,00:30:00,4.8270,4.8280,4.8170,4.8210,213
2010-06-26,00:35:00,4.8200,4.8240,4.8170,4.8190,67
2010-06-26,00:40:00,4.8170,4.8190,4.8120,4.8140,177
2010-06-26,00:45:00,4.8130,4.8170,4.8120,4.8150,310
2010-06-26,00:50:00,4.8160,4.8200,4.8120,4.8130,260
2010-06-26,00:55:00,4.8130,4.8130,4.8050,4.8090,399
2010-06-26,01:00:00,4.8090,4.8100,4.7940,4.7970,587
2010-06-26,01:05:00,4.7990,4.8070,4.7940,4.8040,258
2010-06-26,01:10:00,4.8040,4.8100,4.7950,4.7990,331
2010-06-26,01:15:00,4.7960,4.8100,4.7960,4.8060,114
2010-06-26,01:20:00,4.8040,4.8080,4.7980,4.8050,220
2010-06-26,01:25:00,4.8050,4.8180,4.8050,4.8180,244
2010-06-26,01:30:00,4.8180,4.8180,4.8120,4.8150,108
2010-06-26,01:35:00,4.8150,4.8190,4.8100,4.8120,187
2010-06-26,01:40:00,4.8130,4.8320,4.8120,4.8300,654
2010-06-26,01:45:00,4.8290,4.8320,4.8190,4.8210,261
2010-06-26,01:50:00,4.8210,4.8280,4.8150,4.8250,290
2010-06-26,01:55:00,4.8250,4.8340,4.8170,4.8180,361
2010-06-26,02:00:00,4.8180,4.8280,4.8070,4.8130,401
2010-06-26,02:05:00,4.8130,4.8230,4.8090,4.8220,183
2010-06-26,02:10:00,4.8210,4.8480,4.8210,4.8450,1406
2010-06-26,02:15:00,4.8460,4.8480,4.8320,4.8360,649
2010-06-26,02:20:00,4.8360,4.8450,4.8350,4.8390,702
2010-06-26,02:25:00,4.8380,4.8690,4.8180,4.8620,4693
2010-06-26,02:30:00,4.8620,4.8700,4.8570,4.8700,969
2010-06-26,02:35:00,4.8720,4.8770,4.8670,4.8690,394
2010-06-26,02:40:00,4.8670,4.8770,4.8650,4.8760,130
2010-06-26,02:45:00,4.8760,4.8770,4.8730,4.8740,68
2010-06-26,02:50:00,4.8730,4.8880,4.8730,4.8870,175
2010-06-26,02:55:00,4.8880,4.8930,4.8840,4.8850,112
2010-06-26,03:00:00,4.8840,4.8840,4.8690,4.8690,65
2010-06-26,03:05:00,4.8710,4.8710,4.8680,4.8680,10
2010-06-26,03:10:00,4.8710,4.8720,4.8680,4.8690,23
2010-06-26,03:15:00,4.8690,4.8700,4.8650,4.8650,42
2010-06-26,03:20:00,4.8670,4.8720,4.8670,4.8710,58
2010-06-26,03:25:00,4.8710,4.8730,4.8660,4.8710,36
2010-06-26,03:30:00,4.8710,4.8720,4.8680,4.8710,19
2010-06-26,03:35:00,4.8720,4.8750,4.8710,4.8750,7
2010-06-26,03:40:00,4.8750,4.8750,4.8750,4.8750,3
2010-06-26,03:45:00,4.8720,4.8760,4.8720,4.8760,13
2010-06-26,03:50:00,4.8760,4.8820,4.8740,4.8800,41
2010-06-26,03:55:00,4.8780,4.8780,4.8750,4.8760,13
2010-06-26,04:00:00,4.8790,4.8790,4.8740,4.8760,10
2010-06-26,04:05:00,4.8730,4.8750,4.8720,4.8720,55
2010-06-26,04:10:00,4.8720,4.8720,4.8670,4.8700,23
2010-06-26,04:15:00,4.8690,4.8690,4.8650,4.8660,83
2010-06-26,04:20:00,4.8650,4.8660,4.8610,4.8660,37
2010-06-26,04:25:00,4.8690,4.8690,4.8670,4.8670,2
2010-06-26,04:30:00,4.8660,4.8660,4.8510,4.8510,115
2010-06-26,04:35:00,4.8540,4.8650,4.8540,4.8650,19
2010-06-26,04:40:00,4.8610,4.8610,4.8610,4.8610,1
2010-06-26,04:45:00,4.8610,4.8620,4.8610,4.8620,7
2010-06-26,04:50:00,4.8620,4.8620,4.8620,4.8620,3
2010-06-26,04:55:00,4.8620,4.8620,4.8580,4.8580,13
2010-06-26,05:00:00,4.8580,4.8610,4.8580,4.8580,9
2010-06-26,05:20:00,4.8610,4.8610,4.8610,4.8610,1
2010-06-28,06:00:00,4.8290,4.8290,4.7940,4.8030,44
2010-06-28,06:05:00,4.8030,4.8030,4.8030,4.8030,1
2010-06-28,06:10:00,4.7950,4.8060,4.7950,4.8060,12
2010-06-28,06:15:00,4.7900,4.7900,4.7810,4.7820,20
2010-06-28,06:30:00,4.7810,4.7810,4.7750,4.7750,7
2010-06-28,06:40:00,4.7800,4.7820,4.7800,4.7820,3
2010-06-28,06:45:00,4.7830,4.7830,4.7830,4.7830,1
2010-06-28,06:55:00,4.7940,4.7940,4.7800,4.7800,11
2010-06-28,07:05:00,4.7940,4.7940,4.7940,4.7940,1
2010-06-28,07:15:00,4.7950,4.7950,4.7950,4.7950,1
2010-06-28,07:20:00,4.7950,4.8040,4.7950,4.8040,14
2010-06-28,07:35:00,4.7900,4.7900,4.7900,4.7900,1
2010-06-28,07:50:00,4.7910,4.7950,4.7900,4.7950,5
2010-06-28,08:20:00,4.7960,4.7960,4.7960,4.7960,3
2010-06-28,08:30:00,4.7960,4.7980,4.7930,4.7930,10
2010-06-28,08:35:00,4.7980,4.8010,4.7960,4.7960,4
2010-06-28,09:05:00,4.8000,4.8000,4.8000,4.8000,3
2010-06-28,09:45:00,4.8050,4.8060,4.8050,4.8050,21
2010-06-28,09:50:00,4.8050,4.8050,4.8050,4.8050,8
2010-06-28,10:00:00,4.8050,4.8050,4.8050,4.8050,1
2010-06-28,10:10:00,4.8050,4.8100,4.8050,4.8100,2
2010-06-28,10:50:00,4.8200,4.8200,4.8200,4.8200,2
2010-06-28,11:55:00,4.8080,4.8080,4.8080,4.8080,1
2010-06-28,12:00:00,4.8150,4.8150,4.8150,4.8150,2
2010-06-28,12:05:00,4.8150,4.8150,4.8150,4.8150,5
2010-06-28,12:10:00,4.8150,4.8150,4.8150,4.8150,1
2010-06-28,12:20:00,4.8150,4.8150,4.8150,4.8150,2
2010-06-28,12:30:00,4.8200,4.8200,4.8200,4.8200,2
2010-06-28,12:35:00,4.8170,4.8170,4.8170,4.8170,2
2010-06-28,12:40:00,4.8200,4.8200,4.8180,4.8180,2
2010-06-28,14:30:00,4.8110,4.8110,4.8060,4.8060,4
2010-06-28,14:45:00,4.8080,4.8080,4.8050,4.8050,8
2010-06-28,15:50:00,4.8050,4.8050,4.8050,4.8050,1
2010-06-28,16:50:00,4.8170,4.8200,4.8170,4.8200,7
2010-06-28,17:05:00,4.8200,4.8200,4.8200,4.8200,3
2010-06-28,17:10:00,4.8270,4.8300,4.8270,4.8300,4
2010-06-28,17:30:00,4.8180,4.8180,4.8180,4.8180,1
2010-06-28,18:00:00,4.8100,4.8100,4.8100,4.8100,4
2010-06-28,18:15:00,4.8090,4.8090,4.8070,4.8070,10
2010-06-28,18:20:00,4.8100,4.8100,4.8100,4.8100,1
2010-06-28,18:30:00,4.8090,4.8090,4.8070,4.8070,7
2010-06-28,18:35:00,4.8080,4.8080,4.8070,4.8070,6
2010-06-28,18:45:00,4.8050,4.8060,4.8030,4.8040,8
2010-06-28,19:15:00,4.8180,4.8210,4.8180,4.8210,2
2010-06-28,19:25:00,4.8160,4.8160,4.8160,4.8160,1
2010-06-28,19:30:00,4.8270,4.8300,4.8270,4.8300,6
2010-06-28,19:40:00,4.8270,4.8270,4.8270,4.8270,4
2010-06-28,19:45:00,4.8220,4.8250,4.8220,4.8250,8
2010-06-28,19:50:00,4.8250,4.8290,4.8220,4.8220,21
2010-06-28,19:55:00,4.8200,4.8200,4.8200,4.8200,5
2010-06-28,20:00:00,4.8190,4.8250,4.8180,4.8250,9
2010-06-28,20:05:00,4.8210,4.8240,4.8190,4.8190,14
2010-06-28,20:10:00,4.8150,4.8150,4.7940,4.8030,52
2010-06-28,20:15:00,4.8000,4.8080,4.8000,4.8080,2
2010-06-28,20:20:00,4.8140,4.8210,4.8140,4.8200,22
2010-06-28,20:25:00,4.8180,4.8260,4.8180,4.8250,32
2010-06-28,20:30:00,4.8210,4.8300,4.8180,4.8300,100
2010-06-28,20:35:00,4.8300,4.8410,4.8300,4.8400,43
2010-06-28,20:40:00,4.8390,4.8390,4.8250,4.8290,18
2010-06-28,20:45:00,4.8240,4.8240,4.8090,4.8090,57
2010-06-28,20:50:00,4.8090,4.8200,4.8040,4.8150,58
2010-06-28,20:55:00,4.8140,4.8140,4.8100,4.8140,30
2010-06-28,21:00:00,4.8100,4.8220,4.7690,4.7780,226
2010-06-28,21:05:00,4.7810,4.7870,4.7280,4.7330,367
2010-06-28,21:10:00,4.7300,4.7300,4.6970,4.7270,522
2010-06-28,21:15:00,4.7230,4.7330,4.7080,4.7300,142
2010-06-28,21:20:00,4.7310,4.7460,4.7280,4.7370,184
2010-06-28,21:25:00,4.7360,4.7380,4.7270,4.7270,62
2010-06-28,21:30:00,4.7340,4.7550,4.7270,4.7550,93
2010-06-28,21:35:00,4.7530,4.7590,4.7500,4.7500,131
2010-06-28,21:40:00,4.7500,4.7560,4.7420,4.7490,92
2010-06-28,21:45:00,4.7510,4.7670,4.7510,4.7600,53
2010-06-28,21:50:00,4.7600,4.7610,4.7520,4.7520,9
2010-06-28,21:55:00,4.7520,4.7560,4.7500,4.7520,40
2010-06-28,22:00:00,4.7500,4.7500,4.7390,4.7390,57
2010-06-28,22:05:00,4.7400,4.7600,4.7400,4.7600,36
2010-06-28,22:10:00,4.7520,4.7540,4.7480,4.7480,38
2010-06-28,22:15:00,4.7500,4.7640,4.7500,4.7530,91
2010-06-28,22:20:00,4.7520,4.7630,4.7520,4.7630,33
2010-06-28,22:25:00,4.7640,4.7770,4.7640,4.7750,52
2010-06-28,22:30:00,4.7710,4.7730,4.7640,4.7640,38
2010-06-28,22:35:00,4.7700,4.7700,4.7650,4.7680,46
2010-06-28,22:40:00,4.7690,4.7700,4.7680,4.7690,18
2010-06-28,22:45:00,4.7660,4.7760,4.7660,4.7760,38
2010-06-28,22:50:00,4.7770,4.7810,4.7740,4.7780,40
2010-06-28,22:55:00,4.7740,4.7740,4.7710,4.7710,12
2010-06-28,23:00:00,4.7700,4.7770,4.7700,4.7700,24
2010-06-28,23:05:00,4.7700,4.7730,4.7690,4.7690,10
2010-06-28,23:10:00,4.7700,4.7700,4.7490,4.7490,40
2010-06-28,23:15:00,4.7500,4.7600,4.7500,4.7560,29
2010-06-28,23:20:00,4.7570,4.7570,4.7500,4.7500,7
2010-06-28,23:25:00,4.7550,4.7650,4.7500,4.7650,53
2010-06-28,23:30:00,4.7650,4.7700,4.7550,4.7550,58
2010-06-28,23:35:00,4.7550,4.7610,4.7510,4.7610,32
2010-06-28,23:40:00,4.7550,4.7650,4.7550,4.7610,22
2010-06-28,23:45:00,4.7590,4.7590,4.7510,4.7510,21
2010-06-28,23:50:00,4.7490,4.7500,4.7420,4.7500,55
2010-06-28,23:55:00,4.7480,4.7480,4.7450,4.7460,8
2010-06-29,00:00:00,4.7460,4.7460,4.7410,4.7410,28
2010-06-29,00:05:00,4.7470,4.7550,4.7470,4.7520,136
2010-06-29,00:10:00,4.7520,4.7520,4.7500,4.7510,5
2010-06-29,00:15:00,4.7420,4.7420,4.7420,4.7420,6
2010-06-29,00:20:00,4.7410,4.7580,4.7400,4.7540,41
2010-06-29,00:25:00,4.7510,4.7600,4.7500,4.7540,37
2010-06-29,00:30:00,4.7560,4.7650,4.7560,4.7650,12
2010-06-29,00:35:00,4.7650,4.7680,4.7630,4.7680,46
2010-06-29,00:40:00,4.7660,4.7660,4.7570,4.7600,70
2010-06-29,00:45:00,4.7610,4.7650,4.7590,4.7600,38
2010-06-29,00:50:00,4.7590,4.7630,4.7590,4.7600,39
2010-06-29,00:55:00,4.7600,4.7600,4.7510,4.7600,71
2010-06-29,01:00:00,4.7620,4.7640,4.7600,4.7600,20
2010-06-29,01:05:00,4.7600,4.7610,4.7450,4.7450,36
2010-06-29,01:10:00,4.7420,4.7500,4.7400,4.7470,83
2010-06-29,01:15:00,4.7450,4.7450,4.7370,4.7390,61
2010-06-29,01:20:00,4.7370,4.7450,4.7370,4.7440,43
2010-06-29,01:25:00,4.7400,4.7410,4.7400,4.7400,13
2010-06-29,01:30:00,4.7370,4.7380,4.7340,4.7360,41
2010-06-29,01:35:00,4.7330,4.7360,4.7210,4.7350,99
2010-06-29,01:40:00,4.7350,4.7350,4.7270,4.7270,18
2010-06-29,01:45:00,4.7270,4.7450,4.7270,4.7450,32
2010-06-29,01:50:00,4.7310,4.7350,4.7270,4.7300,61
2010-06-29,01:55:00,4.7370,4.7410,4.7340,4.7350,75
2010-06-29,02:00:00,4.7320,4.7330,4.7180,4.7270,543
2010-06-29,02:05:00,4.7250,4.7300,4.7220,4.7270,482
2010-06-29,02:10:00,4.7270,4.7300,4.7230,4.7260,344
2010-06-29,02:15:00,4.7260,4.7260,4.6990,4.7160,752
2010-06-29,02:20:00,4.7150,4.7250,4.7050,4.7210,616
2010-06-29,02:25:00,4.7170,4.7230,4.7000,4.7200,438
2010-06-29,02:30:00,4.7170,4.7170,4.7170,4.7170,1
2010-06-29,04:25:00,4.7390,4.7460,4.7360,4.7400,56
2010-06-29,04:30:00,4.7420,4.7420,4.7420,4.7420,3
2010-06-29,04:35:00,4.7420,4.7440,4.7400,4.7440,56
2010-06-29,04:40:00,4.7330,4.7330,4.7330,4.7330,1
2010-06-29,04:45:00,4.7420,4.7440,4.7420,4.7440,8
2010-06-29,04:50:00,4.7410,4.7440,4.7390,4.7390,13
2010-06-29,04:55:00,4.7390,4.7430,4.7350,4.7360,60
2010-06-29,05:00:00,4.7380,4.7380,4.7380,4.7380,5
2010-06-29,05:10:00,4.7380,4.7410,4.7380,4.7410,8
2010-06-29,05:20:00,4.7330,4.7330,4.7330,4.7330,1
2010-06-29,06:00:00,4.7300,4.7430,4.7290,4.7430,5
2010-06-29,06:05:00,4.7450,4.7450,4.7450,4.7450,4
2010-06-29,06:10:00,4.7410,4.7410,4.7410,4.7410,2
2010-06-29,06:15:00,4.7450,4.7450,4.7450,4.7450,14
2010-06-29,06:20:00,4.7450,4.7460,4.7450,4.7460,5
2010-06-29,06:35:00,4.7470,4.7480,4.7470,4.7480,10
2010-06-29,06:40:00,4.7440,4.7440,4.7440,4.7440,1
2010-06-29,06:45:00,4.7460,4.7490,4.7450,4.7470,19
2010-06-29,06:50:00,4.7480,4.7530,4.7410,4.7410,29
2010-06-29,07:00:00,4.7480,4.7480,4.7480,4.7480,10
2010-06-29,07:05:00,4.7500,4.7500,4.7500,4.7500,3
2010-06-29,07:10:00,4.7400,4.7400,4.7400,4.7400,1
2010-06-29,07:15:00,4.7490,4.7490,4.7420,4.7420,2
2010-06-29,07:20:00,4.7400,4.7400,4.7400,4.7400,5
2010-06-29,07:30:00,4.7480,4.7480,4.7480,4.7480,1
2010-06-29,07:35:00,4.7480,4.7480,4.7480,4.7480,1
2010-06-29,07:45:00,4.7440,4.7440,4.7440,4.7440,1
2010-06-29,07:50:00,4.7390,4.7480,4.7390,4.7480,2
2010-06-29,07:55:00,4.7490,4.7490,4.7490,4.7490,1
2010-06-29,08:05:00,4.7490,4.7500,4.7490,4.7500,3
2010-06-29,08:35:00,4.7500,4.7500,4.7500,4.7500,2
2010-06-29,08:40:00,4.7500,4.7500,4.7470,4.7500,4
2010-06-29,08:45:00,4.7440,4.7520,4.7440,4.7440,3
2010-06-29,08:50:00,4.7520,4.7520,4.7520,4.7520,1
2010-06-29,08:55:00,4.7540,4.7540,4.7540,4.7540,1
2010-06-29,09:05:00,4.7540,4.7550,4.7530,4.7550,8
2010-06-29,09:10:00,4.7550,4.7550,4.7550,4.7550,1
2010-06-29,09:15:00,4.7500,4.7500,4.7490,4.7500,4
2010-06-29,09:30:00,4.7450,4.7450,4.7450,4.7450,2
2010-06-29,09:35:00,4.7470,4.7470,4.7470,4.7470,2
2010-06-29,10:00:00,4.7460,4.7460,4.7450,4.7450,7
2010-06-29,10:15:00,4.7540,4.7560,4.7540,4.7560,6
2010-06-29,10:25:00,4.7540,4.7540,4.7540,4.7540,1
2010-06-29,10:40:00,4.7490,4.7490,4.7340,4.7350,25
2010-06-29,10:45:00,4.7350,4.7350,4.7320,4.7320,31
2010-06-29,10:50:00,4.7350,4.7350,4.7350,4.7350,1
2010-06-29,11:00:00,4.7380,4.7430,4.7380,4.7430,4
2010-06-29,11:40:00,4.7330,4.7330,4.7320,4.7320,7
2010-06-29,11:55:00,4.7320,4.7320,4.7300,4.7300,3
2010-06-29,12:05:00,4.7330,4.7350,4.7330,4.7350,4
2010-06-29,12:20:00,4.7340,4.7340,4.7300,4.7300,3
2010-06-29,12:25:00,4.7330,4.7330,4.7330,4.7330,1
2010-06-29,12:30:00,4.7310,4.7320,4.7290,4.7310,16
2010-06-29,12:35:00,4.7310,4.7310,4.7310,4.7310,1
2010-06-29,12:40:00,4.7320,4.7320,4.7310,4.7320,6
2010-06-29,12:45:00,4.7320,4.7320,4.7310,4.7320,9
2010-06-29,12:50:00,4.7320,4.7350,4.7320,4.7350,3
2010-06-29,12:55:00,4.7350,4.7350,4.7350,4.7350,1
2010-06-29,13:00:00,4.7350,4.7350,4.7350,4.7350,2
2010-06-29,13:05:00,4.7350,4.7350,4.7350,4.7350,1
2010-06-29,13:15:00,4.7330,4.7330,4.7320,4.7320,3
2010-06-29,13:20:00,4.7320,4.7320,4.7320,4.7320,1
2010-06-29,13:25:00,4.7310,4.7310,4.7310,4.7310,1
2010-06-29,13:30:00,4.7300,4.7300,4.7300,4.7300,1
2010-06-29,13:50:00,4.7350,4.7350,4.7350,4.7350,3
2010-06-29,13:55:00,4.7340,4.7340,4.7280,4.7290,13
2010-06-29,14:00:00,4.7340,4.7340,4.7110,4.7170,148
2010-06-29,14:05:00,4.7170,4.7170,4.7140,4.7140,4
2010-06-29,14:10:00,4.7120,4.7140,4.7120,4.7140,2
2010-06-29,14:20:00,4.7170,4.7170,4.7100,4.7110,66
2010-06-29,14:25:00,4.7100,4.7110,4.7100,4.7100,12
2010-06-29,14:30:00,4.7100,4.7120,4.7080,4.7120,25
2010-06-29,14:35:00,4.7120,4.7120,4.7120,4.7120,1
2010-06-29,14:40:00,4.7120,4.7120,4.7090,4.7120,3
2010-06-29,14:45:00,4.7120,4.7120,4.7120,4.7120,1
2010-06-29,14:50:00,4.7140,4.7140,4.7120,4.7120,3
2010-06-29,14:55:00,4.7110,4.7110,4.7110,4.7110,5
2010-06-29,15:00:00,4.7150,4.7160,4.7150,4.7160,4
2010-06-29,15:05:00,4.7170,4.7170,4.7120,4.7130,9
2010-06-29,15:10:00,4.7150,4.7150,4.7120,4.7140,24
2010-06-29,15:15:00,4.7130,4.7150,4.7130,4.7140,10
2010-06-29,15:20:00,4.7140,4.7160,4.7140,4.7150,17
2010-06-29,15:25:00,4.7170,4.7260,4.7170,4.7260,45
2010-06-29,15:30:00,4.7260,4.7300,4.7250,4.7270,17
2010-06-29,15:35:00,4.7260,4.7260,4.7260,4.7260,3
2010-06-29,15:40:00,4.7250,4.7260,4.7250,4.7260,9
2010-06-29,15:45:00,4.7240,4.7240,4.7230,4.7230,4
2010-06-29,15:50:00,4.7230,4.7290,4.7230,4.7250,17
2010-06-29,15:55:00,4.7250,4.7250,4.7220,4.7220,4
2010-06-29,16:00:00,4.7210,4.7250,4.7200,4.7200,26
2010-06-29,16:05:00,4.7230,4.7230,4.7230,4.7230,1
2010-06-29,16:10:00,4.7230,4.7240,4.7210,4.7210,6
2010-06-29,16:15:00,4.7210,4.7230,4.7200,4.7230,5
2010-06-29,16:20:00,4.7220,4.7220,4.7200,4.7220,57
2010-06-29,16:25:00,4.7200,4.7230,4.7200,4.7220,15
2010-06-29,16:30:00,4.7210,4.7230,4.7210,4.7230,19
2010-06-29,16:35:00,4.7230,4.7230,4.7210,4.7230,14
2010-06-29,16:50:00,4.7230,4.7230,4.7230,4.7230,1
2010-06-29,16:55:00,4.7220,4.7230,4.7210,4.7210,22
2010-06-29,17:00:00,4.7230,4.7230,4.7230,4.7230,4
2010-06-29,17:05:00,4.7240,4.7250,4.7240,4.7250,2
2010-06-29,17:10:00,4.7250,4.7270,4.7250,4.7270,4
2010-06-29,17:15:00,4.7250,4.7250,4.7210,4.7210,2
2010-06-29,17:20:00,4.7210,4.7210,4.7200,4.7200,4
2010-06-29,17:35:00,4.7240,4.7240,4.7210,4.7230,57
2010-06-29,17:40:00,4.7230,4.7310,4.7230,4.7280,88
2010-06-29,17:45:00,4.7290,4.7300,4.7290,4.7300,4
2010-06-29,17:50:00,4.7270,4.7270,4.7230,4.7230,8
2010-06-29,17:55:00,4.7240,4.7240,4.7220,4.7240,45
2010-06-29,18:00:00,4.7230,4.7230,4.7020,4.7120,59
2010-06-29,18:05:00,4.7110,4.7140,4.7110,4.7130,5
2010-06-29,18:10:00,4.7080,4.7080,4.7010,4.7010,11
2010-06-29,18:15:00,4.7020,4.7060,4.7000,4.7000,55
2010-06-29,18:20:00,4.7000,4.7050,4.7000,4.7050,24
2010-06-29,18:25:00,4.7060,4.7080,4.7060,4.7080,9
2010-06-29,18:30:00,4.7080,4.7080,4.7040,4.7080,13
2010-06-29,18:35:00,4.7090,4.7130,4.7060,4.7130,24
2010-06-29,18:40:00,4.7160,4.7260,4.7140,4.7260,42
2010-06-29,18:45:00,4.7280,4.7280,4.7220,4.7270,10
2010-06-29,18:50:00,4.7280,4.7290,4.7260,4.7260,12
2010-06-29,18:55:00,4.7220,4.7240,4.7200,4.7210,24
2010-06-29,19:00:00,4.7210,4.7250,4.7180,4.7250,60
2010-06-29,19:05:00,4.7240,4.7260,4.7130,4.7130,23
2010-06-29,19:10:00,4.7130,4.7130,4.7010,4.7050,70
2010-06-29,19:15:00,4.7060,4.7060,4.6960,4.6980,140
2010-06-29,19:20:00,4.6970,4.7010,4.6970,4.6990,48
2010-06-29,19:25:00,4.6980,4.7050,4.6910,4.7000,152
2010-06-29,19:30:00,4.7000,4.7000,4.6000,4.6500,832
2010-06-29,19:35:00,4.6500,4.6690,4.6480,4.6690,293
2010-06-29,19:40:00,4.6680,4.6710,4.6600,4.6620,123
2010-06-29,19:45:00,4.6610,4.6620,4.6470,4.6590,175
2010-06-29,19:50:00,4.6580,4.6580,4.6450,4.6530,73
2010-06-29,19:55:00,4.6530,4.6630,4.6510,4.6510,119
2010-06-29,20:00:00,4.6510,4.6620,4.6510,4.6600,66
2010-06-29,20:05:00,4.6580,4.6590,4.6410,4.6410,157
2010-06-29,20:10:00,4.6410,4.6430,4.6240,4.6290,620
2010-06-29,20:15:00,4.6300,4.6450,4.6300,4.6440,213
2010-06-29,20:20:00,4.6430,4.6610,4.6400,4.6500,343
2010-06-29,20:25:00,4.6530,4.6650,4.6500,4.6560,211
2010-06-29,20:30:00,4.6550,4.6590,4.6320,4.6330,987
2010-06-29,20:35:00,4.6330,4.6550,4.6240,4.6510,661
2010-06-29,20:40:00,4.6510,4.6540,4.6350,4.6520,508
2010-06-29,20:45:00,4.6540,4.6600,4.6510,4.6550,248
2010-06-29,20:50:00,4.6540,4.6790,4.6540,4.6710,488
2010-06-29,20:55:00,4.6710,4.6770,4.6590,4.6720,593
2010-06-29,21:00:00,4.6730,4.6810,4.6450,4.6750,2115
2010-06-29,21:05:00,4.6750,4.6800,4.6600,4.6690,872
2010-06-29,21:10:00,4.6700,4.6730,4.6480,4.6510,1524
2010-06-29,21:15:00,4.6530,4.6600,4.6410,4.6450,975
2010-06-29,21:20:00,4.6440,4.6450,4.6350,4.6400,862
2010-06-29,21:25:00,4.6400,4.6440,4.6240,4.6400,1138
2010-06-29,21:30:00,4.6390,4.6430,4.6360,4.6390,1023
2010-06-29,21:35:00,4.6400,4.6600,4.6360,4.6500,1292
2010-06-29,21:40:00,4.6510,4.6540,4.6450,4.6460,369
2010-06-29,21:45:00,4.6460,4.6550,4.6420,4.6500,698
2010-06-29,21:50:00,4.6500,4.6510,4.6110,4.6240,1866
2010-06-29,21:55:00,4.6240,4.6330,4.6120,4.6220,1230
2010-06-29,22:00:00,4.6210,4.6310,4.5820,4.5990,3810
2010-06-29,22:05:00,4.5980,4.6170,4.5940,4.6110,1100
2010-06-29,22:10:00,4.6130,4.6130,4.5950,4.6050,1087
2010-06-29,22:15:00,4.6040,4.6040,4.5840,4.5940,1064
2010-06-29,22:20:00,4.5940,4.6010,4.5660,4.5770,2490
2010-06-29,22:25:00,4.5770,4.5820,4.5570,4.5780,1949
2010-06-29,22:30:00,4.5750,4.5860,4.5670,4.5850,1036
2010-06-29,22:35:00,4.5850,4.5850,4.5700,4.5730,725
2010-06-29,22:40:00,4.5730,4.5930,4.5680,4.5860,1329
2010-06-29,22:45:00,4.5840,4.5930,4.5770,4.5920,1265
2010-06-29,22:50:00,4.5910,4.6050,4.5880,4.6040,747
2010-06-29,22:55:00,4.6040,4.6070,4.5800,4.5800,676
2010-06-29,23:00:00,4.5800,4.5890,4.5790,4.5870,632
2010-06-29,23:05:00,4.5860,4.6000,4.5850,4.5990,501
2010-06-29,23:10:00,4.6010,4.6110,4.5900,4.5920,991
2010-06-29,23:15:00,4.5920,4.5940,4.5790,4.5880,394
2010-06-29,23:20:00,4.5880,4.5880,4.5660,4.5740,626
2010-06-29,23:25:00,4.5730,4.5810,4.5680,4.5770,439
2010-06-29,23:30:00,4.5750,4.5830,4.5740,4.5800,621
2010-06-29,23:35:00,4.5770,4.5810,4.5700,4.5750,319
2010-06-29,23:40:00,4.5770,4.5770,4.5680,4.5720,233
2010-06-29,23:45:00,4.5720,4.5880,4.5720,4.5870,544
2010-06-29,23:50:00,4.5850,4.5860,4.5730,4.5750,589
2010-06-29,23:55:00,4.5750,4.5760,4.5680,4.5690,366
2010-06-30,00:00:00,4.5680,4.5760,4.5650,4.5700,509
2010-06-30,00:05:00,4.5690,4.5850,4.5650,4.5840,352
2010-06-30,00:10:00,4.5840,4.6050,4.5770,4.6010,1070
2010-06-30,00:15:00,4.6020,4.6150,4.5970,4.6020,779
2010-06-30,00:20:00,4.6030,4.6130,4.6010,4.6100,503
2010-06-30,00:25:00,4.6090,4.6120,4.5890,4.5930,1391
2010-06-30,00:30:00,4.5920,4.6060,4.5900,4.5900,459
2010-06-30,00:35:00,4.5890,4.5900,4.5680,4.5720,686
2010-06-30,00:40:00,4.5720,4.5780,4.5700,4.5720,266
2010-06-30,00:45:00,4.5730,4.5730,4.5670,4.5690,467
2010-06-30,00:50:00,4.5690,4.5840,4.5680,4.5830,470
2010-06-30,00:55:00,4.5840,4.5920,4.5760,4.5840,545
2010-06-30,01:00:00,4.5830,4.5850,4.5700,4.5750,362
2010-06-30,01:05:00,4.5750,4.5760,4.5590,4.5680,678
2010-06-30,01:10:00,4.5680,4.5820,4.5670,4.5790,769
2010-06-30,01:15:00,4.5760,4.5930,4.5750,4.5790,621
2010-06-30,01:20:00,4.5800,4.5850,4.5790,4.5830,156
2010-06-30,01:25:00,4.5830,4.5900,4.5820,4.5870,185
2010-06-30,01:30:00,4.5870,4.5960,4.5870,4.5920,496
2010-06-30,01:35:00,4.5930,4.5980,4.5780,4.5780,406
2010-06-30,01:40:00,4.5770,4.5860,4.5770,4.5830,229
2010-06-30,01:45:00,4.5830,4.5860,4.5810,4.5850,172
2010-06-30,01:50:00,4.5850,4.5850,4.5590,4.5630,963
2010-06-30,01:55:00,4.5630,4.5740,4.5620,4.5740,431
2010-06-30,02:00:00,4.5730,4.5740,4.5610,4.5680,412
2010-06-30,02:05:00,4.5670,4.5770,4.5610,4.5630,558
2010-06-30,02:10:00,4.5630,4.5640,4.5400,4.5440,2813
2010-06-30,02:15:00,4.5430,4.5510,4.5320,4.5320,2128
2010-06-30,02:20:00,4.5330,4.5520,4.5250,4.5510,1807
2010-06-30,02:25:00,4.5520,4.5620,4.5440,4.5510,1995
2010-06-30,02:30:00,4.5510,4.5550,4.5450,4.5490,801
2010-06-30,02:35:00,4.5500,4.5500,4.5470,4.5480,270
2010-06-30,02:40:00,4.5480,4.5560,4.5480,4.5540,285
2010-06-30,02:45:00,4.5540,4.5550,4.5500,4.5540,165
2010-06-30,02:50:00,4.5550,4.5560,4.5530,4.5550,58
2010-06-30,02:55:00,4.5550,4.5590,4.5540,4.5570,48
2010-06-30,03:00:00,4.5590,4.5590,4.5550,4.5570,51
2010-06-30,03:05:00,4.5560,4.5570,4.5550,4.5570,51
2010-06-30,03:10:00,4.5560,4.5590,4.5550,4.5560,100
2010-06-30,03:15:00,4.5580,4.5600,4.5550,4.5580,56
2010-06-30,03:20:00,4.5570,4.5570,4.5520,4.5540,124
2010-06-30,03:25:00,4.5540,4.5570,4.5520,4.5550,34
2010-06-30,03:30:00,4.5530,4.5550,4.5490,4.5540,86
2010-06-30,03:35:00,4.5560,4.5560,4.5510,4.5540,58
2010-06-30,03:40:00,4.5540,4.5550,4.5490,4.5490,196
2010-06-30,03:45:00,4.5500,4.5520,4.5460,4.5500,279
2010-06-30,03:50:00,4.5500,4.5520,4.5470,4.5490,124
2010-06-30,03:55:00,4.5490,4.5540,4.5470,4.5530,103
2010-06-30,04:00:00,4.5520,4.5560,4.5520,4.5550,50
2010-06-30,04:05:00,4.5550,4.5600,4.5550,4.5590,37
2010-06-30,04:10:00,4.5570,4.5580,4.5570,4.5580,5
2010-06-30,04:15:00,4.5570,4.5590,4.5570,4.5580,27
2010-06-30,04:20:00,4.5570,4.5660,4.5570,4.5660,94
2010-06-30,04:25:00,4.5660,4.5660,4.5640,4.5640,3
2010-06-30,04:30:00,4.5670,4.5740,4.5670,4.5700,63
2010-06-30,04:35:00,4.5680,4.5680,4.5640,4.5640,9
2010-06-30,04:40:00,4.5680,4.5740,4.5670,4.5690,28
2010-06-30,04:45:00,4.5660,4.5690,4.5580,4.5600,22
2010-06-30,04:50:00,4.5610,4.5750,4.5610,4.5640,42
2010-06-30,04:55:00,4.5670,4.5670,4.5660,4.5670,4
2010-06-30,05:00:00,4.5690,4.5690,4.5690,4.5690,2
2010-06-30,05:05:00,4.5650,4.5650,4.5640,4.5640,6
2010-06-30,05:10:00,4.5640,4.5660,4.5630,4.5640,6
2010-06-30,05:15:00,4.5480,4.5480,4.5480,4.5480,1
2010-06-30,06:00:00,4.5620,4.5710,4.5620,4.5700,29
2010-06-30,06:05:00,4.5700,4.5700,4.5700,4.5700,5
2010-06-30,06:40:00,4.5660,4.5660,4.5630,4.5630,2
2010-06-30,06:45:00,4.5700,4.5730,4.5700,4.5730,8
2010-06-30,06:55:00,4.5630,4.5630,4.5620,4.5620,4
2010-06-30,07:15:00,4.5600,4.5600,4.5600,4.5600,1
2010-06-30,07:35:00,4.5600,4.5600,4.5540,4.5540,15
2010-06-30,07:45:00,4.5610,4.5610,4.5610,4.5610,1
2010-06-30,07:55:00,4.5620,4.5620,4.5570,4.5570,2
2010-06-30,08:00:00,4.5630,4.5630,4.5630,4.5630,1
2010-06-30,08:10:00,4.5550,4.5550,4.5540,4.5540,2
2010-06-30,08:20:00,4.5620,4.5660,4.5620,4.5660,12
2010-06-30,08:25:00,4.5650,4.5660,4.5650,4.5660,10
2010-06-30,08:35:00,4.5660,4.5660,4.5660,4.5660,1
2010-06-30,08:40:00,4.5620,4.5620,4.5610,4.5610,3
2010-06-30,09:00:00,4.5570,4.5570,4.5480,4.5480,40
2010-06-30,09:05:00,4.5530,4.5540,4.5530,4.5540,5
2010-06-30,09:10:00,4.5540,4.5550,4.5540,4.5540,7
2010-06-30,09:15:00,4.5590,4.5590,4.5590,4.5590,2
2010-06-30,09:20:00,4.5600,4.5600,4.5600,4.5600,2
2010-06-30,09:35:00,4.5600,4.5600,4.5600,4.5600,5
2010-06-30,09:55:00,4.5580,4.5600,4.5580,4.5600,6
2010-06-30,10:00:00,4.5600,4.5600,4.5570,4.5570,3
2010-06-30,10:05:00,4.5600,4.5600,4.5600,4.5600,1
2010-06-30,10:30:00,4.5600,4.5600,4.5600,4.5600,1
2010-06-30,10:35:00,4.5580,4.5580,4.5580,4.5580,1
2010-06-30,10:50:00,4.5570,4.5600,4.5570,4.5600,3
2010-06-30,10:55:00,4.5600,4.5600,4.5570,4.5570,3
2010-06-30,11:20:00,4.5600,4.5600,4.5600,4.5600,1
2010-06-30,11:55:00,4.5550,4.5550,4.5550,4.5550,1
2010-06-30,12:05:00,4.5600,4.5600,4.5600,4.5600,3
2010-06-30,12:10:00,4.5600,4.5600,4.5600,4.5600,5
2010-06-30,12:15:00,4.5600,4.5600,4.5600,4.5600,1
2010-06-30,12:25:00,4.5600,4.5600,4.5600,4.5600,11
2010-06-30,12:30:00,4.5580,4.5600,4.5540,4.5540,5
2010-06-30,12:35:00,4.5540,4.5600,4.5540,4.5590,19
2010-06-30,12:40:00,4.5600,4.5600,4.5600,4.5600,9
2010-06-30,12:45:00,4.5590,4.5590,4.5590,4.5590,2
2010-06-30,12:50:00,4.5560,4.5560,4.5550,4.5550,4
2010-06-30,12:55:00,4.5510,4.5510,4.5490,4.5490,31
2010-06-30,13:00:00,4.5500,4.5500,4.5500,4.5500,10
2010-06-30,13:10:00,4.5500,4.5500,4.5490,4.5490,7
2010-06-30,13:15:00,4.5530,4.5570,4.5530,4.5570,3
2010-06-30,13:20:00,4.5580,4.5600,4.5550,4.5550,8
2010-06-30,13:25:00,4.5560,4.5560,4.5560,4.5560,2
2010-06-30,13:30:00,4.5540,4.5540,4.5540,4.5540,1
2010-06-30,13:35:00,4.5490,4.5490,4.5490,4.5490,1
2010-06-30,13:45:00,4.5490,4.5490,4.5480,4.5480,4
2010-06-30,13:50:00,4.5490,4.5490,4.5480,4.5480,3
2010-06-30,13:55:00,4.5490,4.5490,4.5450,4.5450,12
2010-06-30,14:00:00,4.5430,4.5430,4.5410,4.5410,54
2010-06-30,14:05:00,4.5440,4.5440,4.5440,4.5440,1
2010-06-30,14:10:00,4.5450,4.5470,4.5420,4.5420,17
2010-06-30,14:15:00,4.5420,4.5460,4.5420,4.5460,3
2010-06-30,14:25:00,4.5430,4.5430,4.5410,4.5410,4
2010-06-30,14:30:00,4.5430,4.5440,4.5420,4.5440,14
2010-06-30,14:35:00,4.5440,4.5440,4.5440,4.5440,16
2010-06-30,14:40:00,4.5460,4.5460,4.5450,4.5460,3
2010-06-30,14:50:00,4.5420,4.5420,4.5420,4.5420,2
2010-06-30,14:55:00,4.5420,4.5420,4.5410,4.5410,47
2010-06-30,15:00:00,4.5420,4.5420,4.5410,4.5420,25
2010-06-30,15:05:00,4.5420,4.5420,4.5420,4.5420,6
2010-06-30,15:10:00,4.5410,4.5420,4.5350,4.5360,72
2010-06-30,15:15:00,4.5360,4.5370,4.5360,4.5370,18
2010-06-30,15:20:00,4.5370,4.5370,4.5210,4.5250,156
2010-06-30,15:25:00,4.5290,4.5300,4.5290,4.5290,11
2010-06-30,15:30:00,4.5300,4.5300,4.5250,4.5300,28
2010-06-30,15:35:00,4.5260,4.5260,4.5260,4.5260,1
2010-06-30,15:40:00,4.5260,4.5260,4.5040,4.5070,237
2010-06-30,15:45:00,4.5070,4.5090,4.5050,4.5080,22
2010-06-30,15:50:00,4.5070,4.5070,4.5070,4.5070,14
2010-06-30,15:55:00,4.5080,4.5140,4.5080,4.5140,22
2010-06-30,16:00:00,4.5120,4.5180,4.5120,4.5180,7
2010-06-30,16:05:00,4.5190,4.5220,4.5180,4.5200,27
2010-06-30,16:10:00,4.5200,4.5220,4.5200,4.5200,11
2010-06-30,16:15:00,4.5210,4.5220,4.5200,4.5200,6
2010-06-30,16:20:00,4.5220,4.5230,4.5220,4.5220,6
2010-06-30,16:25:00,4.5230,4.5230,4.5200,4.5200,2
2010-06-30,16:30:00,4.5210,4.5230,4.5190,4.5190,19
2010-06-30,16:35:00,4.5180,4.5180,4.5090,4.5090,40
2010-06-30,16:40:00,4.5080,4.5090,4.4940,4.4980,184
2010-06-30,16:45:00,4.4940,4.4990,4.4940,4.4990,12
2010-06-30,16:50:00,4.4960,4.4960,4.4930,4.4960,32
2010-06-30,16:55:00,4.4970,4.4970,4.4960,4.4970,12
2010-06-30,17:00:00,4.4970,4.5000,4.4950,4.4990,30
2010-06-30,17:05:00,4.4990,4.4990,4.4940,4.4950,11
2010-06-30,17:10:00,4.4960,4.4960,4.4960,4.4960,1
2010-06-30,17:15:00,4.4950,4.4990,4.4930,4.4980,67
2010-06-30,17:20:00,4.4990,4.5030,4.4990,4.5030,98
2010-06-30,17:25:00,4.4990,4.4990,4.4960,4.4960,41
2010-06-30,17:30:00,4.4980,4.5030,4.4970,4.4990,49
2010-06-30,17:35:00,4.4990,4.5000,4.4980,4.4980,10
2010-06-30,17:40:00,4.5000,4.5000,4.4920,4.4920,61
2010-06-30,17:45:00,4.4960,4.4970,4.4920,4.4960,27
2010-06-30,17:50:00,4.4970,4.4970,4.4820,4.4820,121
2010-06-30,17:55:00,4.4880,4.4970,4.4880,4.4970,36
2010-06-30,18:00:00,4.4960,4.4970,4.4930,4.4930,21
2010-06-30,18:05:00,4.4960,4.4960,4.4810,4.4840,87
2010-06-30,18:10:00,4.4850,4.4880,4.4800,4.4800,110
2010-06-30,18:15:00,4.4810,4.4840,4.4810,4.4820,32
2010-06-30,18:20:00,4.4820,4.4840,4.4810,4.4820,22
2010-06-30,18:25:00,4.4840,4.4840,4.4800,4.4830,41
2010-06-30,18:30:00,4.4810,4.4910,4.4800,4.4910,121
2010-06-30,18:35:00,4.4920,4.4950,4.4910,4.4950,79
2010-06-30,18:40:00,4.4950,4.4970,4.4920,4.4920,23
2010-06-30,18:45:00,4.4930,4.4960,4.4910,4.4940,24
2010-06-30,18:50:00,4.4970,4.4990,4.4910,4.4910,24
2010-06-30,18:55:00,4.4950,4.4960,4.4950,4.4960,6
2010-06-30,19:00:00,4.4950,4.4970,4.4900,4.4950,27
2010-06-30,19:05:00,4.4950,4.4960,4.4950,4.4960,2
2010-06-30,19:10:00,4.4940,4.4950,4.4930,4.4950,73
2010-06-30,19:15:00,4.4950,4.4950,4.4890,4.4940,40
2010-06-30,19:20:00,4.4940,4.4990,4.4940,4.4980,67
2010-06-30,19:25:00,4.4980,4.4990,4.4960,4.4960,38
2010-06-30,19:30:00,4.4980,4.5040,4.4940,4.4980,75
2010-06-30,19:35:00,4.4990,4.5060,4.4980,4.5050,103
2010-06-30,19:40:00,4.5040,4.5050,4.5000,4.5010,49
2010-06-30,19:45:00,4.5040,4.5050,4.4940,4.5000,209
2010-06-30,19:50:00,4.5000,4.5020,4.4900,4.4990,180
2010-06-30,19:55:00,4.4990,4.4990,4.4810,4.4870,153
2010-06-30,20:00:00,4.4880,4.4980,4.4840,4.4910,158
2010-06-30,20:05:00,4.4900,4.4910,4.4810,4.4830,363
2010-06-30,20:10:00,4.4820,4.4960,4.4770,4.4960,293
2010-06-30,20:15:00,4.4950,4.5110,4.4890,4.5050,403
2010-06-30,20:20:00,4.5060,4.5220,4.5000,4.5210,582
2010-06-30,20:25:00,4.5200,4.5230,4.5090,4.5230,303
2010-06-30,20:30:00,4.5200,4.5470,4.5190,4.5330,796
2010-06-30,20:35:00,4.5340,4.5660,4.5270,4.5630,1050
2010-06-30,20:40:00,4.5610,4.5620,4.5310,4.5400,617
2010-06-30,20:45:00,4.5420,4.5480,4.5350,4.5390,251
2010-06-30,20:50:00,4.5390,4.5400,4.5200,4.5260,480
2010-06-30,20:55:00,4.5260,4.5610,4.5240,4.5570,919
2010-06-30,21:00:00,4.5570,4.5620,4.5280,4.5290,1314
2010-06-30,21:05:00,4.5290,4.5460,4.5250,4.5320,956
2010-06-30,21:10:00,4.5310,4.5580,4.5300,4.5530,1320
2010-06-30,21:15:00,4.5520,4.5560,4.5390,4.5550,746
2010-06-30,21:20:00,4.5550,4.5570,4.5360,4.5570,669
2010-06-30,21:25:00,4.5570,4.5730,4.5400,4.5520,1469
2010-06-30,21:30:00,4.5510,4.5570,4.5340,4.5390,1039
2010-06-30,21:35:00,4.5400,4.5490,4.5310,4.5450,883
2010-06-30,21:40:00,4.5430,4.5540,4.5370,4.5510,777
2010-06-30,21:45:00,4.5520,4.5670,4.5510,4.5610,990
2010-06-30,21:50:00,4.5610,4.5630,4.5490,4.5620,628
2010-06-30,21:55:00,4.5610,4.5960,4.5600,4.5850,2431
2010-06-30,22:00:00,4.5860,4.5990,4.5810,4.5880,1681
2010-06-30,22:05:00,4.5880,4.5930,4.5700,4.5710,762
2010-06-30,22:10:00,4.5720,4.5750,4.5540,4.5630,929
2010-06-30,22:15:00,4.5630,4.5710,4.5550,4.5680,693
2010-06-30,22:20:00,4.5680,4.5750,4.5570,4.5620,493
2010-06-30,22:25:00,4.5630,4.5680,4.5570,4.5610,549
2010-06-30,22:30:00,4.5600,4.5670,4.5560,4.5580,343
2010-06-30,22:35:00,4.5590,4.5630,4.5430,4.5460,712
2010-06-30,22:40:00,4.5470,4.5550,4.5420,4.5550,383
2010-06-30,22:45:00,4.5550,4.5830,4.5510,4.5820,719
2010-06-30,22:50:00,4.5810,4.5830,4.5670,4.5730,607
2010-06-30,22:55:00,4.5720,4.5830,4.5690,4.5800,492
2010-06-30,23:00:00,4.5800,4.6100,4.5790,4.6080,2430
2010-06-30,23:05:00,4.6080,4.6110,4.5900,4.5980,1012
2010-06-30,23:10:00,4.5970,4.6260,4.5920,4.6220,2555
2010-06-30,23:15:00,4.6230,4.6270,4.6030,4.6120,969
2010-06-30,23:20:00,4.6130,4.6220,4.6010,4.6210,885
2010-06-30,23:25:00,4.6220,4.6240,4.5930,4.5940,580
2010-06-30,23:30:00,4.5960,4.5990,4.5830,4.5870,764
2010-06-30,23:35:00,4.5880,4.5900,4.5660,4.5870,1386
2010-06-30,23:40:00,4.5860,4.5860,4.5540,4.5610,1268
2010-06-30,23:45:00,4.5620,4.5780,4.5490,4.5650,1076
2010-06-30,23:50:00,4.5660,4.5800,4.5600,4.5700,609
2010-06-30,23:55:00,4.5680,4.5830,4.5670,4.5770,260
2010-07-01,00:00:00,4.5770,4.5830,4.5660,4.5800,311
2010-07-01,00:05:00,4.5790,4.5860,4.5670,4.5710,323
2010-07-01,00:10:00,4.5690,4.5830,4.5680,4.5700,346
2010-07-01,00:15:00,4.5680,4.5780,4.5680,4.5740,131
2010-07-01,00:20:00,4.5720,4.5730,4.5520,4.5540,841
2010-07-01,00:25:00,4.5540,4.5550,4.5360,4.5410,980
2010-07-01,00:30:00,4.5400,4.5450,4.5300,4.5420,645
2010-07-01,00:35:00,4.5410,4.5460,4.5400,4.5450,471
2010-07-01,00:40:00,4.5450,4.5460,4.5330,4.5410,511
2010-07-01,00:45:00,4.5410,4.5660,4.5400,4.5570,848
2010-07-01,00:50:00,4.5550,4.5750,4.5540,4.5750,339
2010-07-01,00:55:00,4.5730,4.5740,4.5650,4.5680,141
2010-07-01,01:00:00,4.5680,4.5680,4.5450,4.5500,702
2010-07-01,01:05:00,4.5490,4.5500,4.5400,4.5460,541
2010-07-01,01:10:00,4.5470,4.5770,4.5460,4.5740,623
2010-07-01,01:15:00,4.5730,4.5770,4.5650,4.5660,299
2010-07-01,01:20:00,4.5660,4.5700,4.5420,4.5580,487
2010-07-01,01:25:00,4.5590,4.5590,4.5460,4.5580,164
2010-07-01,01:30:00,4.5560,4.5570,4.5480,4.5520,215
2010-07-01,01:35:00,4.5520,4.5700,4.5480,4.5660,366
2010-07-01,01:40:00,4.5660,4.5660,4.5530,4.5590,669
2010-07-01,01:45:00,4.5590,4.5610,4.5500,4.5530,228
2010-07-01,01:50:00,4.5530,4.5630,4.5510,4.5600,205
2010-07-01,01:55:00,4.5620,4.5720,4.5590,4.5650,440
2010-07-01,02:00:00,4.5670,4.5980,4.5650,4.5860,1050
2010-07-01,02:05:00,4.5870,4.5880,4.5650,4.5840,560
2010-07-01,02:10:00,4.5840,4.6050,4.5800,4.5980,695
2010-07-01,02:15:00,4.5990,4.6170,4.5940,4.6000,970
2010-07-01,02:20:00,4.6000,4.6020,4.5880,4.5950,543
2010-07-01,02:25:00,4.5960,4.6200,4.5950,4.6180,4206
2010-07-01,02:30:00,4.6170,4.6190,4.6030,4.6090,1236
2010-07-01,02:35:00,4.6100,4.6150,4.6060,4.6150,194
2010-07-01,02:40:00,4.6140,4.6210,4.6130,4.6210,244
2010-07-01,02:45:00,4.6210,4.6250,4.6170,4.6210,191
2010-07-01,02:50:00,4.6180,4.6250,4.6170,4.6190,226
2010-07-01,02:55:00,4.6190,4.6200,4.6170,4.6200,68
2010-07-01,03:00:00,4.6190,4.6200,4.6170,4.6170,62
2010-07-01,03:05:00,4.6180,4.6180,4.6130,4.6150,106
2010-07-01,03:10:00,4.6150,4.6160,4.6130,4.6130,16
2010-07-01,03:15:00,4.6140,4.6140,4.6110,4.6120,78
2010-07-01,03:20:00,4.6120,4.6140,4.6100,4.6120,47
2010-07-01,03:25:00,4.6100,4.6120,4.6080,4.6110,54
2010-07-01,03:30:00,4.6110,4.6110,4.6040,4.6040,73
2010-07-01,03:35:00,4.6040,4.6060,4.6020,4.6040,49
2010-07-01,03:40:00,4.6030,4.6050,4.6020,4.6020,44
2010-07-01,03:45:00,4.6020,4.6050,4.6020,4.6040,70
2010-07-01,03:50:00,4.6030,4.6080,4.6020,4.6050,99
2010-07-01,03:55:00,4.6040,4.6060,4.6020,4.6060,119
2010-07-01,04:00:00,4.6050,4.6180,4.6020,4.6150,81
2010-07-01,04:05:00,4.6140,4.6140,4.6110,4.6120,14
2010-07-01,04:10:00,4.6150,4.6170,4.6130,4.6160,8
2010-07-01,04:15:00,4.6160,4.6160,4.6130,4.6150,21
2010-07-01,04:20:00,4.6160,4.6160,4.6150,4.6150,14
2010-07-01,04:25:00,4.6150,4.6190,4.6150,4.6160,14
2010-07-01,04:30:00,4.6200,4.6220,4.6200,4.6210,5
2010-07-01,04:35:00,4.6200,4.6200,4.6170,4.6170,15
2010-07-01,04:40:00,4.6160,4.6190,4.6160,4.6190,2
2010-07-01,04:50:00,4.6190,4.6240,4.6180,4.6240,24
2010-07-01,04:55:00,4.6230,4.6240,4.6210,4.6240,6
2010-07-01,05:00:00,4.6190,4.6250,4.6190,4.6250,49
2010-07-01,05:05:00,4.6250,4.6290,4.6240,4.6240,21
2010-07-01,05:10:00,4.6210,4.6370,4.6210,4.6310,72
2010-07-01,05:15:00,4.6160,4.6160,4.6160,4.6160,1
2010-07-01,06:00:00,4.6360,4.6360,4.6200,4.6360,16
2010-07-01,06:05:00,4.6260,4.6380,4.6250,4.6280,9
2010-07-01,06:15:00,4.6280,4.6290,4.6280,4.6290,8
2010-07-01,06:20:00,4.6290,4.6290,4.6240,4.6240,8
2010-07-01,06:25:00,4.6370,4.6400,4.6370,4.6400,19
2010-07-01,06:30:00,4.6300,4.6300,4.6300,4.6300,1
2010-07-01,06:35:00,4.6260,4.6260,4.6250,4.6250,2
2010-07-01,06:40:00,4.6260,4.6260,4.6260,4.6260,1
2010-07-01,06:45:00,4.6290,4.6330,4.6290,4.6330,2
2010-07-01,06:50:00,4.6290,4.6340,4.6290,4.6340,5
2010-07-01,06:55:00,4.6350,4.6350,4.6270,4.6270,3
2010-07-01,07:00:00,4.6270,4.6270,4.6270,4.6270,1
2010-07-01,07:05:00,4.6320,4.6320,4.6320,4.6320,2
2010-07-01,07:10:00,4.6280,4.6330,4.6280,4.6330,3
2010-07-01,07:15:00,4.6330,4.6330,4.6330,4.6330,1
2010-07-01,07:25:00,4.6300,4.6300,4.6270,4.6270,2
2010-07-01,07:30:00,4.6280,4.6300,4.6280,4.6300,3
2010-07-01,07:40:00,4.6310,4.6310,4.6310,4.6310,1
2010-07-01,07:45:00,4.6280,4.6280,4.6270,4.6270,2
2010-07-01,07:50:00,4.6280,4.6300,4.6280,4.6300,5
2010-07-01,07:55:00,4.6320,4.6320,4.6310,4.6310,2
2010-07-01,08:00:00,4.6330,4.6330,4.6280,4.6280,3
2010-07-01,08:05:00,4.6340,4.6350,4.6250,4.6250,30
2010-07-01,08:10:00,4.6320,4.6320,4.6320,4.6320,2
2010-07-01,08:15:00,4.6350,4.6350,4.6350,4.6350,1
2010-07-01,08:20:00,4.6380,4.6430,4.6360,4.6430,5
2010-07-01,08:45:00,4.6400,4.6400,4.6380,4.6380,4
2010-07-01,08:55:00,4.6380,4.6380,4.6380,4.6380,1
2010-07-01,09:00:00,4.6360,4.6380,4.6350,4.6380,35
2010-07-01,09:05:00,4.6360,4.6360,4.6350,4.6350,2
2010-07-01,09:10:00,4.6350,4.6350,4.6220,4.6220,29
2010-07-01,09:15:00,4.6180,4.6330,4.6180,4.6330,4
2010-07-01,09:20:00,4.6310,4.6350,4.6310,4.6350,7
2010-07-01,09:25:00,4.6360,4.6390,4.6360,4.6390,5
2010-07-01,09:30:00,4.6380,4.6380,4.6340,4.6340,8
2010-07-01,09:45:00,4.6390,4.6400,4.6390,4.6400,5
2010-07-01,09:50:00,4.6350,4.6350,4.6350,4.6350,1
2010-07-01,09:55:00,4.6380,4.6380,4.6380,4.6380,3
2010-07-01,10:00:00,4.6390,4.6390,4.6380,4.6380,6
2010-07-01,10:15:00,4.6340,4.6370,4.6310,4.6370,4
2010-07-01,10:30:00,4.6270,4.6270,4.6200,4.6200,8
2010-07-01,10:35:00,4.6170,4.6170,4.6150,4.6150,2
2010-07-01,10:40:00,4.6220,4.6290,4.6220,4.6290,5
2010-07-01,10:55:00,4.6200,4.6200,4.6200,4.6200,6
2010-07-01,11:05:00,4.6190,4.6190,4.6190,4.6190,1
2010-07-01,11:10:00,4.6150,4.6150,4.6110,4.6110,14
2010-07-01,11:15:00,4.6110,4.6120,4.6110,4.6120,3
2010-07-01,11:20:00,4.6110,4.6110,4.6110,4.6110,6
2010-07-01,11:30:00,4.6110,4.6150,4.6110,4.6150,12
2010-07-01,11:35:00,4.6170,4.6190,4.6170,4.6190,7
2010-07-01,11:40:00,4.6200,4.6290,4.6200,4.6290,16
2010-07-01,11:45:00,4.6210,4.6210,4.6210,4.6210,3
2010-07-01,11:50:00,4.6220,4.6220,4.6220,4.6220,1
2010-07-01,11:55:00,4.6190,4.6200,4.6170,4.6200,8
2010-07-01,12:10:00,4.6170,4.6300,4.6170,4.6180,5
2010-07-01,12:30:00,4.6170,4.6290,4.6050,4.6050,39
2010-07-01,12:35:00,4.6040,4.6100,4.6020,4.6100,15
2010-07-01,12:45:00,4.6080,4.6100,4.6050,4.6100,18
2010-07-01,12:50:00,4.6100,4.6140,4.6100,4.6110,3
2010-07-01,13:00:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-01,13:10:00,4.6110,4.6110,4.6110,4.6110,1
2010-07-01,13:15:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-01,13:40:00,4.6150,4.6170,4.6150,4.6170,3
2010-07-01,13:45:00,4.6180,4.6190,4.6180,4.6190,2
2010-07-01,13:55:00,4.6190,4.6220,4.6150,4.6150,21
2010-07-01,14:00:00,4.6150,4.6160,4.6150,4.6160,7
2010-07-01,14:05:00,4.6170,4.6170,4.6170,4.6170,1
2010-07-01,14:15:00,4.6160,4.6170,4.6160,4.6170,6
2010-07-01,14:20:00,4.6160,4.6160,4.6160,4.6160,2
2010-07-01,14:25:00,4.6180,4.6180,4.6180,4.6180,1
2010-07-01,14:30:00,4.6190,4.6190,4.6190,4.6190,1
2010-07-01,14:35:00,4.6150,4.6150,4.6000,4.6020,45
2010-07-01,14:40:00,4.6030,4.6100,4.6000,4.6000,18
2010-07-01,14:45:00,4.6000,4.6000,4.6000,4.6000,6
2010-07-01,14:50:00,4.5990,4.6000,4.5980,4.5990,11
2010-07-01,14:55:00,4.6000,4.6000,4.6000,4.6000,11
2010-07-01,15:00:00,4.6000,4.6060,4.6000,4.6010,19
2010-07-01,15:05:00,4.6000,4.6000,4.5970,4.5970,14
2010-07-01,15:10:00,4.5970,4.5970,4.5800,4.5860,73
2010-07-01,15:15:00,4.5860,4.5900,4.5850,4.5900,22
2010-07-01,15:20:00,4.5900,4.5900,4.5900,4.5900,5
2010-07-01,15:25:00,4.5910,4.5910,4.5910,4.5910,3
2010-07-01,15:30:00,4.5900,4.5930,4.5880,4.5910,13
2010-07-01,15:35:00,4.5880,4.5880,4.5880,4.5880,2
2010-07-01,15:40:00,4.5850,4.5850,4.5760,4.5770,41
2010-07-01,15:45:00,4.5760,4.5760,4.5760,4.5760,11
2010-07-01,15:50:00,4.5760,4.5760,4.5750,4.5750,7
2010-07-01,15:55:00,4.5750,4.5760,4.5700,4.5700,26
2010-07-01,16:00:00,4.5720,4.5720,4.5700,4.5720,26
2010-07-01,16:05:00,4.5700,4.5730,4.5670,4.5730,8
2010-07-01,16:10:00,4.5730,4.5730,4.5720,4.5730,4
2010-07-01,16:15:00,4.5740,4.5750,4.5670,4.5670,28
2010-07-01,16:20:00,4.5670,4.5680,4.5670,4.5680,26
2010-07-01,16:25:00,4.5680,4.5680,4.5680,4.5680,3
2010-07-01,16:30:00,4.5730,4.5740,4.5680,4.5680,6
2010-07-01,16:35:00,4.5710,4.5730,4.5710,4.5730,8
2010-07-01,16:40:00,4.5740,4.5740,4.5740,4.5740,1
2010-07-01,16:45:00,4.5720,4.5720,4.5710,4.5720,4
2010-07-01,16:50:00,4.5720,4.5720,4.5710,4.5710,10
2010-07-01,16:55:00,4.5720,4.5720,4.5700,4.5700,2
2010-07-01,17:00:00,4.5710,4.5720,4.5660,4.5660,30
2010-07-01,17:05:00,4.5660,4.5660,4.5600,4.5610,47
2010-07-01,17:10:00,4.5650,4.5650,4.5650,4.5650,4
2010-07-01,17:15:00,4.5650,4.5650,4.5640,4.5640,7
2010-07-01,17:20:00,4.5650,4.5650,4.5640,4.5650,5
2010-07-01,17:25:00,4.5650,4.5650,4.5600,4.5600,59
2010-07-01,17:30:00,4.5600,4.5620,4.5600,4.5600,6
2010-07-01,17:35:00,4.5610,4.5610,4.5600,4.5610,41
2010-07-01,17:40:00,4.5610,4.5610,4.5610,4.5610,8
2010-07-01,17:45:00,4.5600,4.5720,4.5570,4.5670,113
2010-07-01,17:50:00,4.5720,4.5780,4.5700,4.5700,26
2010-07-01,17:55:00,4.5760,4.5790,4.5750,4.5790,95
2010-07-01,18:00:00,4.5790,4.5840,4.5790,4.5840,64
2010-07-01,18:05:00,4.5810,4.5850,4.5790,4.5840,6
2010-07-01,18:10:00,4.5850,4.5850,4.5850,4.5850,6
2010-07-01,18:15:00,4.5860,4.5890,4.5850,4.5880,51
2010-07-01,18:20:00,4.5880,4.5890,4.5860,4.5860,17
2010-07-01,18:25:00,4.5810,4.5810,4.5760,4.5770,23
2010-07-01,18:30:00,4.5770,4.5810,4.5770,4.5790,3
2010-07-01,18:35:00,4.5800,4.5890,4.5800,4.5810,45
2010-07-01,18:40:00,4.5810,4.5830,4.5760,4.5780,20
2010-07-01,18:45:00,4.5810,4.5880,4.5810,4.5880,9
2010-07-01,18:50:00,4.5890,4.5890,4.5890,4.5890,11
2010-07-01,18:55:00,4.5890,4.5910,4.5810,4.5830,30
2010-07-01,19:00:00,4.5810,4.5810,4.5760,4.5760,41
2010-07-01,19:05:00,4.5740,4.5850,4.5740,4.5780,85
2010-07-01,19:10:00,4.5810,4.5890,4.5810,4.5890,42
2010-07-01,19:15:00,4.5840,4.5840,4.5830,4.5840,31
2010-07-01,19:20:00,4.5840,4.5840,4.5810,4.5810,5
2010-07-01,19:25:00,4.5790,4.5790,4.5540,4.5540,143
2010-07-01,19:30:00,4.5520,4.5540,4.5350,4.5440,193
2010-07-01,19:35:00,4.5420,4.5490,4.5340,4.5390,282
2010-07-01,19:40:00,4.5400,4.5520,4.5390,4.5500,91
2010-07-01,19:45:00,4.5520,4.5640,4.5500,4.5590,90
2010-07-01,19:50:00,4.5620,4.5750,4.5600,4.5700,59
2010-07-01,19:55:00,4.5700,4.5700,4.5670,4.5670,35
2010-07-01,20:00:00,4.5670,4.5700,4.5600,4.5610,111
2010-07-01,20:05:00,4.5610,4.5670,4.5570,4.5620,123
2010-07-01,20:10:00,4.5600,4.5640,4.5560,4.5560,98
2010-07-01,20:15:00,4.5590,4.5720,4.5560,4.5720,178
2010-07-01,20:20:00,4.5710,4.5810,4.5630,4.5760,238
2010-07-01,20:25:00,4.5750,4.5900,4.5650,4.5810,222
2010-07-01,20:30:00,4.5800,4.5860,4.5600,4.5680,312
2010-07-01,20:35:00,4.5650,4.5650,4.5570,4.5650,197
2010-07-01,20:40:00,4.5610,4.5650,4.5590,4.5620,112
2010-07-01,20:45:00,4.5600,4.5750,4.5600,4.5720,174
2010-07-01,20:50:00,4.5730,4.5860,4.5690,4.5850,318
2010-07-01,20:55:00,4.5860,4.5930,4.5730,4.5920,456
2010-07-01,21:00:00,4.5910,4.6040,4.5660,4.5790,1508
2010-07-01,21:05:00,4.5760,4.5840,4.5740,4.5780,204
2010-07-01,21:10:00,4.5770,4.6100,4.5760,4.5880,658
2010-07-01,21:15:00,4.5880,4.5960,4.5850,4.5950,315
2010-07-01,21:20:00,4.5950,4.6110,4.5910,4.6080,462
2010-07-01,21:25:00,4.6050,4.6230,4.6040,4.6160,719
2010-07-01,21:30:00,4.6170,4.6440,4.6120,4.6430,1952
2010-07-01,21:35:00,4.6400,4.6440,4.6220,4.6370,1171
2010-07-01,21:40:00,4.6380,4.6450,4.6330,4.6400,1150
2010-07-01,21:45:00,4.6400,4.6420,4.6110,4.6150,957
2010-07-01,21:50:00,4.6150,4.6370,4.6060,4.6320,1200
2010-07-01,21:55:00,4.6320,4.6390,4.6230,4.6380,580
2010-07-01,22:00:00,4.6400,4.6450,4.6310,4.6340,837
2010-07-01,22:05:00,4.6330,4.6370,4.6170,4.6210,728
2010-07-01,22:10:00,4.6220,4.6240,4.6160,4.6180,541
2010-07-01,22:15:00,4.6180,4.6320,4.6170,4.6300,362
2010-07-01,22:20:00,4.6300,4.6430,4.6300,4.6380,627
2010-07-01,22:25:00,4.6380,4.6420,4.6300,4.6420,618
2010-07-01,22:30:00,4.6420,4.7370,4.6420,4.7000,7148
2010-07-01,22:35:00,4.7000,4.7040,4.6550,4.6710,2876
2010-07-01,22:40:00,4.6720,4.6760,4.6020,4.6380,3413
2010-07-01,22:45:00,4.6370,4.6370,4.5830,4.5960,2290
2010-07-01,22:50:00,4.5960,4.6350,4.5890,4.6300,1976
2010-07-01,22:55:00,4.6300,4.6730,4.6260,4.6560,2132
2010-07-01,23:00:00,4.6560,4.6890,4.6550,4.6730,1809
2010-07-01,23:05:00,4.6750,4.6920,4.6610,4.6740,1770
2010-07-01,23:10:00,4.6760,4.7030,4.6740,4.7010,1375
2010-07-01,23:15:00,4.7000,4.7230,4.6960,4.7190,2259
2010-07-01,23:20:00,4.7200,4.7260,4.6950,4.6980,1779
2010-07-01,23:25:00,4.6980,4.7080,4.6900,4.6900,837
2010-07-01,23:30:00,4.6930,4.6970,4.6780,4.6940,492
2010-07-01,23:35:00,4.6950,4.7080,4.6940,4.7040,511
2010-07-01,23:40:00,4.7040,4.7130,4.7000,4.7000,430
2010-07-01,23:45:00,4.7010,4.7160,4.7000,4.7090,710
2010-07-01,23:50:00,4.7080,4.7160,4.6860,4.6980,684
2010-07-01,23:55:00,4.6990,4.7050,4.6970,4.7020,418
2010-07-02,00:00:00,4.7030,4.7280,4.7010,4.7280,883
2010-07-02,00:05:00,4.7290,4.7420,4.7170,4.7230,1930
2010-07-02,00:10:00,4.7240,4.7330,4.7220,4.7260,735
2010-07-02,00:15:00,4.7260,4.7780,4.7250,4.7640,3501
2010-07-02,00:20:00,4.7650,4.7710,4.7550,4.7650,894
2010-07-02,00:25:00,4.7650,4.7700,4.7600,4.7650,587
2010-07-02,00:30:00,4.7650,4.8020,4.7650,4.7800,2434
2010-07-02,00:35:00,4.7820,4.8100,4.7670,4.8050,1694
2010-07-02,00:40:00,4.8060,4.8100,4.7940,4.7960,1110
2010-07-02,00:45:00,4.7970,4.8200,4.7940,4.8120,1938
2010-07-02,00:50:00,4.8110,4.8740,4.8100,4.8620,3163
2010-07-02,00:55:00,4.8630,4.8650,4.8220,4.8230,2179
2010-07-02,01:00:00,4.8250,4.8510,4.8200,4.8350,1860
2010-07-02,01:05:00,4.8340,4.8410,4.8300,4.8310,889
2010-07-02,01:10:00,4.8300,4.8300,4.8010,4.8150,1411
2010-07-02,01:15:00,4.8150,4.8520,4.8150,4.8390,2342
2010-07-02,01:20:00,4.8390,4.8470,4.8350,4.8410,859
2010-07-02,01:25:00,4.8430,4.8660,4.8420,4.8620,1115
2010-07-02,01:30:00,4.8610,4.8840,4.8580,4.8660,1884
2010-07-02,01:35:00,4.8660,4.8770,4.8550,4.8670,1047
2010-07-02,01:40:00,4.8680,4.9050,4.8650,4.9020,2673
2010-07-02,01:45:00,4.9000,4.9000,4.8790,4.8880,1353
2010-07-02,01:50:00,4.8890,4.9220,4.8860,4.8940,2750
2010-07-02,01:55:00,4.8940,4.8990,4.8810,4.8830,1200
2010-07-02,02:00:00,4.8820,4.8870,4.8630,4.8830,1504
2010-07-02,02:05:00,4.8820,4.9180,4.8810,4.9090,1497
2010-07-02,02:10:00,4.9090,4.9230,4.8740,4.8770,2143
2010-07-02,02:15:00,4.8790,4.8790,4.8230,4.8390,2167
2010-07-02,02:20:00,4.8390,4.8760,4.8380,4.8670,1792
2010-07-02,02:25:00,4.8670,4.8670,4.8360,4.8500,3182
2010-07-02,02:30:00,4.8510,4.8530,4.8280,4.8300,907
2010-07-02,02:35:00,4.8280,4.8340,4.8270,4.8330,112
2010-07-02,02:40:00,4.8340,4.8540,4.8310,4.8360,206
2010-07-02,02:45:00,4.8350,4.8380,4.8260,4.8270,245
2010-07-02,02:50:00,4.8290,4.8350,4.8280,4.8340,142
2010-07-02,02:55:00,4.8350,4.8370,4.8260,4.8260,115
2010-07-02,03:00:00,4.8260,4.8310,4.8220,4.8280,204
2010-07-02,03:05:00,4.8290,4.8360,4.8270,4.8350,79
2010-07-02,03:10:00,4.8340,4.8390,4.8320,4.8350,72
2010-07-02,03:15:00,4.8360,4.8370,4.8350,4.8350,20
2010-07-02,03:20:00,4.8350,4.8390,4.8350,4.8390,26
2010-07-02,03:25:00,4.8390,4.8450,4.8390,4.8450,54
2010-07-02,03:30:00,4.8430,4.8430,4.8340,4.8350,110
2010-07-02,03:35:00,4.8380,4.8380,4.8270,4.8290,18
2010-07-02,03:40:00,4.8270,4.8330,4.8240,4.8330,85
2010-07-02,03:45:00,4.8340,4.8360,4.8270,4.8270,24
2010-07-02,03:50:00,4.8250,4.8250,4.8150,4.8150,134
2010-07-02,03:55:00,4.8150,4.8190,4.8110,4.8170,25
2010-07-02,04:00:00,4.8150,4.8180,4.8100,4.8100,131
2010-07-02,04:05:00,4.8110,4.8110,4.8040,4.8040,36
2010-07-02,04:10:00,4.8120,4.8200,4.8120,4.8150,24
2010-07-02,04:15:00,4.8190,4.8200,4.8170,4.8170,10
2010-07-02,04:20:00,4.8190,4.8200,4.8170,4.8180,49
2010-07-02,04:25:00,4.8170,4.8170,4.8100,4.8100,20
2010-07-02,04:30:00,4.8100,4.8170,4.8100,4.8150,6
2010-07-02,04:35:00,4.8150,4.8200,4.8150,4.8190,35
2010-07-02,04:40:00,4.8210,4.8540,4.8210,4.8340,70
2010-07-02,04:45:00,4.8310,4.8450,4.8310,4.8310,50
2010-07-02,04:50:00,4.8340,4.8350,4.8310,4.8350,7
2010-07-02,04:55:00,4.8360,4.8360,4.8360,4.8360,1
2010-07-02,05:00:00,4.8360,4.8360,4.8300,4.8300,13
2010-07-02,05:05:00,4.8250,4.8270,4.8210,4.8210,5
2010-07-02,05:10:00,4.8200,4.8200,4.8150,4.8150,13
2010-07-02,05:15:00,4.8540,4.8540,4.8540,4.8540,1
2010-07-02,06:05:00,4.8300,4.8450,4.8230,4.8450,17
2010-07-02,06:10:00,4.8460,4.8460,4.8460,4.8460,2
2010-07-02,06:15:00,4.8440,4.8490,4.8440,4.8450,65
2010-07-02,06:25:00,4.8390,4.8390,4.8380,4.8380,3
2010-07-02,06:30:00,4.8360,4.8360,4.8340,4.8340,4
2010-07-02,06:35:00,4.8350,4.8350,4.8310,4.8350,18
2010-07-02,06:40:00,4.8300,4.8300,4.8210,4.8210,22
2010-07-02,06:45:00,4.8200,4.8310,4.8110,4.8140,13
2010-07-02,06:50:00,4.8120,4.8170,4.8070,4.8160,7
2010-07-02,06:55:00,4.8170,4.8170,4.8170,4.8170,2
2010-07-02,07:00:00,4.8180,4.8210,4.8180,4.8210,3
2010-07-02,07:20:00,4.8200,4.8200,4.8200,4.8200,2
2010-07-02,07:35:00,4.8200,4.8200,4.8190,4.8190,2
2010-07-02,07:40:00,4.8210,4.8310,4.8210,4.8300,17
2010-07-02,07:45:00,4.8350,4.8350,4.8350,4.8350,4
2010-07-02,07:50:00,4.8270,4.8270,4.8270,4.8270,1
2010-07-02,08:15:00,4.8260,4.8320,4.8220,4.8320,11
2010-07-02,08:30:00,4.8350,4.8350,4.8310,4.8310,7
2010-07-02,08:35:00,4.8360,4.8360,4.8360,4.8360,1
2010-07-02,09:00:00,4.8310,4.8310,4.8270,4.8270,2
2010-07-02,09:05:00,4.8310,4.8350,4.8310,4.8350,5
2010-07-02,09:10:00,4.8270,4.8270,4.8260,4.8260,2
2010-07-02,09:15:00,4.8260,4.8260,4.8260,4.8260,1
2010-07-02,09:40:00,4.8320,4.8320,4.8320,4.8320,1
2010-07-02,09:50:00,4.8210,4.8210,4.8190,4.8200,10
2010-07-02,09:55:00,4.8320,4.8320,4.8320,4.8320,3
2010-07-02,10:00:00,4.8180,4.8320,4.8180,4.8320,2
2010-07-02,10:10:00,4.8360,4.8360,4.8360,4.8360,1
2010-07-02,10:15:00,4.8390,4.8450,4.8350,4.8420,20
2010-07-02,10:25:00,4.8370,4.8370,4.8360,4.8360,2
2010-07-02,10:30:00,4.8430,4.8540,4.8410,4.8410,50
2010-07-02,10:35:00,4.8370,4.8390,4.8370,4.8390,6
2010-07-02,10:50:00,4.8450,4.8450,4.8450,4.8450,1
2010-07-02,11:15:00,4.8440,4.8440,4.8440,4.8440,1
2010-07-02,11:20:00,4.8370,4.8370,4.8370,4.8370,1
2010-07-02,11:30:00,4.8360,4.8360,4.8320,4.8320,4
2010-07-02,11:40:00,4.8300,4.8300,4.8300,4.8300,1
2010-07-02,11:50:00,4.8400,4.8400,4.8400,4.8400,4
2010-07-02,11:55:00,4.8400,4.8450,4.8400,4.8450,23
2010-07-02,12:05:00,4.8420,4.8420,4.8420,4.8420,2
2010-07-02,12:10:00,4.8400,4.8400,4.8400,4.8400,2
2010-07-02,12:15:00,4.8420,4.8430,4.8420,4.8430,3
2010-07-02,12:20:00,4.8440,4.8440,4.8420,4.8420,2
2010-07-02,12:25:00,4.8450,4.8450,4.8450,4.8450,6
2010-07-02,12:30:00,4.8450,4.8550,4.8450,4.8550,63
2010-07-02,12:35:00,4.8550,4.8610,4.8480,4.8530,73
2010-07-02,12:40:00,4.8540,4.8540,4.8460,4.8470,15
2010-07-02,12:45:00,4.8490,4.8490,4.8440,4.8460,11
2010-07-02,12:50:00,4.8430,4.8440,4.8420,4.8430,9
2010-07-02,12:55:00,4.8430,4.8450,4.8430,4.8450,4
2010-07-02,13:00:00,4.8450,4.8450,4.8450,4.8450,1
2010-07-02,13:05:00,4.8510,4.8520,4.8510,4.8520,2
2010-07-02,13:10:00,4.8460,4.8460,4.8460,4.8460,1
2010-07-02,13:20:00,4.8480,4.8480,4.8470,4.8470,2
2010-07-02,13:25:00,4.8460,4.8460,4.8440,4.8440,2
2010-07-02,13:30:00,4.8470,4.8470,4.8470,4.8470,2
2010-07-02,13:35:00,4.8470,4.8510,4.8470,4.8510,5
2010-07-02,13:40:00,4.8500,4.8500,4.8500,4.8500,1
2010-07-02,13:45:00,4.8500,4.8500,4.8470,4.8470,3
2010-07-02,13:55:00,4.8520,4.8560,4.8520,4.8530,26
2010-07-02,14:00:00,4.8530,4.8560,4.8520,4.8540,16
2010-07-02,14:05:00,4.8530,4.8530,4.8520,4.8520,4
2010-07-02,14:10:00,4.8510,4.8510,4.8510,4.8510,2
2010-07-02,14:15:00,4.8510,4.8530,4.8510,4.8530,3
2010-07-02,14:20:00,4.8510,4.8510,4.8490,4.8490,4
2010-07-02,14:25:00,4.8480,4.8480,4.8460,4.8480,4
2010-07-02,14:30:00,4.8480,4.8480,4.8480,4.8480,1
2010-07-02,14:35:00,4.8480,4.8510,4.8480,4.8500,6
2010-07-02,14:40:00,4.8510,4.8510,4.8510,4.8510,1
2010-07-02,14:45:00,4.8460,4.8460,4.8410,4.8450,11
2010-07-02,14:50:00,4.8450,4.8450,4.8450,4.8450,1
2010-07-02,14:55:00,4.8410,4.8410,4.8380,4.8380,8
2010-07-02,15:00:00,4.8430,4.8430,4.8430,4.8430,1
2010-07-02,15:05:00,4.8410,4.8420,4.8360,4.8370,14
2010-07-02,15:10:00,4.8380,4.8400,4.8380,4.8400,4
2010-07-02,15:15:00,4.8400,4.8400,4.8350,4.8350,6
2010-07-02,15:25:00,4.8330,4.8330,4.8330,4.8330,2
2010-07-02,15:30:00,4.8350,4.8360,4.8340,4.8340,12
2010-07-02,15:35:00,4.8320,4.8330,4.8320,4.8330,6
2010-07-02,15:40:00,4.8320,4.8360,4.8320,4.8360,2
2010-07-02,15:45:00,4.8370,4.8400,4.8370,4.8390,8
2010-07-02,15:55:00,4.8400,4.8400,4.8350,4.8350,5
2010-07-02,16:00:00,4.8340,4.8380,4.8330,4.8330,9
2010-07-02,16:05:00,4.8340,4.8340,4.8330,4.8330,4
2010-07-02,16:10:00,4.8330,4.8340,4.8330,4.8340,4
2010-07-02,16:15:00,4.8340,4.8340,4.8340,4.8340,3
2010-07-02,16:20:00,4.8350,4.8410,4.8350,4.8410,32
2010-07-02,16:25:00,4.8420,4.8420,4.8330,4.8330,14
2010-07-02,16:30:00,4.8370,4.8540,4.8370,4.8540,23
2010-07-02,16:35:00,4.8540,4.8560,4.8530,4.8550,21
2010-07-02,16:40:00,4.8490,4.8510,4.8450,4.8480,8
2010-07-02,16:45:00,4.8520,4.8550,4.8410,4.8410,13
2010-07-02,16:50:00,4.8390,4.8410,4.8390,4.8410,4
2010-07-02,16:55:00,4.8380,4.8420,4.8380,4.8410,5
2010-07-02,17:00:00,4.8360,4.8390,4.8350,4.8390,6
2010-07-02,17:05:00,4.8400,4.8420,4.8400,4.8420,5
2010-07-02,17:10:00,4.8400,4.8410,4.8370,4.8390,12
2010-07-02,17:15:00,4.8390,4.8420,4.8380,4.8380,6
2010-07-02,17:20:00,4.8420,4.8420,4.8350,4.8410,10
2010-07-02,17:25:00,4.8350,4.8440,4.8350,4.8370,8
2010-07-02,17:30:00,4.8400,4.8430,4.8400,4.8430,2
2010-07-02,17:35:00,4.8400,4.8450,4.8370,4.8380,12
2010-07-02,17:40:00,4.8430,4.8450,4.8390,4.8390,4
2010-07-02,17:45:00,4.8400,4.8410,4.8400,4.8410,2
2010-07-02,17:50:00,4.8420,4.8450,4.8420,4.8450,2
2010-07-02,17:55:00,4.8470,4.8560,4.8470,4.8560,20
2010-07-02,18:00:00,4.8510,4.8580,4.8510,4.8560,9
2010-07-02,18:05:00,4.8560,4.8560,4.8560,4.8560,1
2010-07-02,18:10:00,4.8580,4.8650,4.8570,4.8590,52
2010-07-02,18:15:00,4.8600,4.8650,4.8550,4.8550,6
2010-07-02,18:20:00,4.8550,4.8560,4.8530,4.8560,10
2010-07-02,18:25:00,4.8530,4.8530,4.8480,4.8480,10
2010-07-02,18:30:00,4.8510,4.8610,4.8500,4.8560,27
2010-07-02,18:35:00,4.8560,4.8630,4.8510,4.8510,28
2010-07-02,18:40:00,4.8520,4.8520,4.8510,4.8510,41
2010-07-02,18:45:00,4.8480,4.8500,4.8480,4.8480,7
2010-07-02,18:50:00,4.8490,4.8490,4.8490,4.8490,1
2010-07-02,18:55:00,4.8500,4.8510,4.8300,4.8300,45
2010-07-02,19:00:00,4.8340,4.8420,4.8330,4.8400,13
2010-07-02,19:05:00,4.8350,4.8350,4.8330,4.8350,13
2010-07-02,19:10:00,4.8350,4.8350,4.8330,4.8350,4
2010-07-02,19:15:00,4.8370,4.8370,4.8330,4.8330,3
2010-07-02,19:20:00,4.8340,4.8340,4.8340,4.8340,2
2010-07-02,19:25:00,4.8370,4.8380,4.8300,4.8300,32
2010-07-02,19:30:00,4.8310,4.8360,4.8120,4.8120,96
2010-07-02,19:35:00,4.8210,4.8220,4.8180,4.8190,19
2010-07-02,19:40:00,4.8190,4.8230,4.8000,4.8050,126
2010-07-02,19:45:00,4.8050,4.8050,4.7900,4.8010,106
2010-07-02,19:50:00,4.8000,4.8000,4.7820,4.7970,118
2010-07-02,19:55:00,4.7970,4.8120,4.7940,4.8030,60
2010-07-02,20:00:00,4.8040,4.8250,4.8040,4.8210,92
2010-07-02,20:05:00,4.8200,4.8310,4.8110,4.8250,124
2010-07-02,20:10:00,4.8200,4.8350,4.8180,4.8330,149
2010-07-02,20:15:00,4.8320,4.8320,4.7930,4.8020,239
2010-07-02,20:20:00,4.8010,4.8050,4.7970,4.8050,230
2010-07-02,20:25:00,4.8060,4.8150,4.7990,4.8100,392
2010-07-02,20:30:00,4.8110,4.8370,4.8110,4.8310,773
2010-07-02,20:35:00,4.8330,4.8340,4.8150,4.8210,356
2010-07-02,20:40:00,4.8200,4.8310,4.8200,4.8250,202
2010-07-02,20:45:00,4.8250,4.8250,4.8020,4.8120,589
2010-07-02,20:50:00,4.8130,4.8200,4.7950,4.7970,373
2010-07-02,20:55:00,4.7970,4.7980,4.7780,4.7790,657
2010-07-02,21:00:00,4.7810,4.8320,4.7600,4.8280,2582
2010-07-02,21:05:00,4.8280,4.8300,4.8040,4.8170,1307
2010-07-02,21:10:00,4.8180,4.8290,4.8120,4.8170,698
2010-07-02,21:15:00,4.8170,4.8410,4.8170,4.8360,712
2010-07-02,21:20:00,4.8360,4.8700,4.8350,4.8560,1454
2010-07-02,21:25:00,4.8550,4.8710,4.8320,4.8390,763
2010-07-02,21:30:00,4.8390,4.8390,4.8050,4.8150,2123
2010-07-02,21:35:00,4.8150,4.8250,4.8150,4.8150,811
2010-07-02,21:40:00,4.8160,4.8180,4.8060,4.8150,713
2010-07-02,21:45:00,4.8150,4.8150,4.7640,4.7640,1842
2010-07-02,21:50:00,4.7650,4.7980,4.7620,4.7700,1875
2010-07-02,21:55:00,4.7700,4.7870,4.7650,4.7760,890
2010-07-02,22:00:00,4.7760,4.7810,4.7510,4.7680,1476
2010-07-02,22:05:00,4.7660,4.7760,4.7640,4.7700,623
2010-07-02,22:10:00,4.7700,4.7720,4.7600,4.7640,847
2010-07-02,22:15:00,4.7630,4.8020,4.7560,4.7900,1125
2010-07-02,22:20:00,4.7900,4.7930,4.7580,4.7640,1088
2010-07-02,22:25:00,4.7650,4.7650,4.7460,4.7520,1124
2010-07-02,22:30:00,4.7510,4.7600,4.7450,4.7600,732
2010-07-02,22:35:00,4.7600,4.7840,4.7600,4.7700,673
2010-07-02,22:40:00,4.7700,4.7700,4.7560,4.7600,271
2010-07-02,22:45:00,4.7600,4.7620,4.7440,4.7440,760
2010-07-02,22:50:00,4.7440,4.7470,4.7250,4.7320,2014
2010-07-02,22:55:00,4.7310,4.7330,4.7140,4.7260,1845
2010-07-02,23:00:00,4.7260,4.7410,4.7210,4.7380,1112
2010-07-02,23:05:00,4.7380,4.7410,4.7270,4.7290,698
2010-07-02,23:10:00,4.7300,4.7300,4.7160,4.7220,814
2010-07-02,23:15:00,4.7210,4.7230,4.7060,4.7090,1136
2010-07-02,23:20:00,4.7100,4.7110,4.6890,4.6930,2085
2010-07-02,23:25:00,4.6930,4.6940,4.6550,4.6690,4991
2010-07-02,23:30:00,4.6690,4.6740,4.6210,4.6380,3673
2010-07-02,23:35:00,4.6390,4.6430,4.6250,4.6400,1725
2010-07-02,23:40:00,4.6410,4.6790,4.6410,4.6610,1711
2010-07-02,23:45:00,4.6610,4.6630,4.6450,4.6450,847
2010-07-02,23:50:00,4.6480,4.6710,4.6360,4.6660,978
2010-07-02,23:55:00,4.6680,4.6680,4.6430,4.6430,667
2010-07-03,00:00:00,4.6430,4.6430,4.6250,4.6310,1083
2010-07-03,00:05:00,4.6320,4.6370,4.6260,4.6320,588
2010-07-03,00:10:00,4.6310,4.6320,4.6130,4.6250,1200
2010-07-03,00:15:00,4.6250,4.6390,4.6170,4.6340,929
2010-07-03,00:20:00,4.6350,4.6490,4.6290,4.6450,494
2010-07-03,00:25:00,4.6430,4.6520,4.6280,4.6490,1076
2010-07-03,00:30:00,4.6520,4.6580,4.6410,4.6450,403
2010-07-03,00:35:00,4.6460,4.6510,4.6310,4.6370,526
2010-07-03,00:40:00,4.6370,4.6400,4.6280,4.6380,436
2010-07-03,00:45:00,4.6380,4.6530,4.6280,4.6480,766
2010-07-03,00:50:00,4.6490,4.6590,4.6360,4.6560,525
2010-07-03,00:55:00,4.6570,4.6630,4.6450,4.6490,384
2010-07-03,01:00:00,4.6490,4.6520,4.6330,4.6390,437
2010-07-03,01:05:00,4.6390,4.6580,4.6390,4.6540,391
2010-07-03,01:10:00,4.6570,4.6680,4.6510,4.6620,646
2010-07-03,01:15:00,4.6630,4.6740,4.6600,4.6610,399
2010-07-03,01:20:00,4.6620,4.6630,4.6460,4.6480,349
2010-07-03,01:25:00,4.6490,4.6630,4.6490,4.6630,378
2010-07-03,01:30:00,4.6620,4.6720,4.6600,4.6710,163
2010-07-03,01:35:00,4.6710,4.6810,4.6600,4.6720,499
2010-07-03,01:40:00,4.6710,4.6830,4.6580,4.6830,287
2010-07-03,01:45:00,4.6830,4.6920,4.6760,4.6810,536
2010-07-03,01:50:00,4.6810,4.7000,4.6810,4.6980,834
2010-07-03,01:55:00,4.6980,4.7030,4.6830,4.7000,672
2010-07-03,02:00:00,4.7000,4.7050,4.6880,4.7010,584
2010-07-03,02:05:00,4.7000,4.7200,4.6950,4.7010,1242
2010-07-03,02:10:00,4.7020,4.7100,4.6900,4.6900,534
2010-07-03,02:15:00,4.6890,4.6920,4.6800,4.6820,855
2010-07-03,02:20:00,4.6830,4.6910,4.6790,4.6900,533
2010-07-03,02:25:00,4.6910,4.7060,4.6770,4.6860,2384
2010-07-03,02:30:00,4.6850,4.6870,4.6600,4.6690,1163
2010-07-03,02:35:00,4.6700,4.6740,4.6670,4.6700,169
2010-07-03,02:40:00,4.6700,4.6870,4.6700,4.6780,88
2010-07-03,02:45:00,4.6780,4.6790,4.6760,4.6770,32
2010-07-03,02:50:00,4.6770,4.6790,4.6750,4.6780,43
2010-07-03,02:55:00,4.6790,4.6810,4.6650,4.6700,186
2010-07-03,03:00:00,4.6720,4.6750,4.6650,4.6740,106
2010-07-03,03:05:00,4.6750,4.6750,4.6680,4.6730,55
2010-07-03,03:10:00,4.6720,4.6850,4.6720,4.6820,107
2010-07-03,03:15:00,4.6830,4.6840,4.6810,4.6840,50
2010-07-03,03:20:00,4.6830,4.6840,4.6770,4.6820,80
2010-07-03,03:25:00,4.6810,4.6840,4.6810,4.6830,10
2010-07-03,03:30:00,4.6820,4.6820,4.6740,4.6800,66
2010-07-03,03:35:00,4.6810,4.6850,4.6810,4.6850,22
2010-07-03,03:40:00,4.6860,4.6870,4.6810,4.6860,92
2010-07-03,03:45:00,4.6860,4.6880,4.6770,4.6800,92
2010-07-03,03:50:00,4.6810,4.6820,4.6790,4.6810,8
2010-07-03,03:55:00,4.6820,4.6830,4.6740,4.6750,70
2010-07-03,04:00:00,4.6740,4.6840,4.6740,4.6760,16
2010-07-03,04:05:00,4.6760,4.6890,4.6760,4.6860,49
2010-07-03,04:10:00,4.6880,4.6890,4.6810,4.6810,28
2010-07-03,04:40:00,4.6870,4.6870,4.6870,4.6870,1
2010-07-05,06:00:00,4.6600,4.6800,4.6600,4.6800,12
2010-07-05,06:05:00,4.6800,4.6860,4.6800,4.6860,3
2010-07-05,06:10:00,4.6810,4.6820,4.6780,4.6780,10
2010-07-05,06:15:00,4.6800,4.6800,4.6800,4.6800,3
2010-07-05,06:25:00,4.6810,4.6810,4.6810,4.6810,2
2010-07-05,06:30:00,4.6810,4.6810,4.6810,4.6810,1
2010-07-05,06:35:00,4.6850,4.7020,4.6850,4.7020,14
2010-07-05,06:50:00,4.7030,4.7030,4.7030,4.7030,3
2010-07-05,07:15:00,4.6950,4.6950,4.6950,4.6950,1
2010-07-05,07:45:00,4.6950,4.7030,4.6950,4.7030,2
2010-07-05,07:50:00,4.7020,4.7040,4.7020,4.7040,10
2010-07-05,07:55:00,4.7040,4.7090,4.7040,4.7090,43
2010-07-05,08:15:00,4.7130,4.7230,4.7130,4.7230,5
2010-07-05,08:20:00,4.7120,4.7120,4.7120,4.7120,1
2010-07-05,08:25:00,4.7160,4.7160,4.7160,4.7160,1
2010-07-05,09:10:00,4.7210,4.7210,4.7200,4.7200,3
2010-07-05,09:20:00,4.7230,4.7230,4.7200,4.7200,4
2010-07-05,09:35:00,4.7290,4.7320,4.7290,4.7320,17
2010-07-05,09:50:00,4.7300,4.7300,4.7250,4.7260,9
2010-07-05,10:15:00,4.7320,4.7360,4.7320,4.7360,4
2010-07-05,10:20:00,4.7360,4.7430,4.7330,4.7330,51
2010-07-05,10:25:00,4.7300,4.7300,4.7300,4.7300,2
2010-07-05,10:40:00,4.7320,4.7320,4.7290,4.7290,3
2010-07-05,10:45:00,4.7290,4.7290,4.7290,4.7290,4
2010-07-05,10:50:00,4.7390,4.7390,4.7390,4.7390,1
2010-07-05,11:05:00,4.7390,4.7450,4.7390,4.7450,16
2010-07-05,11:15:00,4.7440,4.7440,4.7330,4.7330,5
2010-07-05,11:20:00,4.7360,4.7360,4.7360,4.7360,1
2010-07-05,11:25:00,4.7370,4.7370,4.7340,4.7340,2
2010-07-05,11:35:00,4.7350,4.7350,4.7350,4.7350,2
2010-07-05,11:45:00,4.7350,4.7400,4.7350,4.7400,13
2010-07-05,12:10:00,4.7370,4.7370,4.7370,4.7370,1
2010-07-05,12:20:00,4.7370,4.7370,4.7370,4.7370,2
2010-07-05,12:30:00,4.7400,4.7470,4.7360,4.7390,128
2010-07-05,12:35:00,4.7400,4.7400,4.7400,4.7400,2
2010-07-05,12:40:00,4.7390,4.7390,4.7360,4.7380,19
2010-07-05,12:45:00,4.7380,4.7400,4.7380,4.7400,4
2010-07-05,12:50:00,4.7400,4.7400,4.7400,4.7400,1
2010-07-05,12:55:00,4.7430,4.7430,4.7430,4.7430,1
2010-07-05,13:00:00,4.7400,4.7400,4.7400,4.7400,1
2010-07-05,13:10:00,4.7400,4.7400,4.7400,4.7400,1
2010-07-05,13:35:00,4.7450,4.7450,4.7450,4.7450,1
2010-07-05,13:45:00,4.7440,4.7500,4.7440,4.7460,29
2010-07-05,13:50:00,4.7470,4.7470,4.7470,4.7470,1
2010-07-05,13:55:00,4.7490,4.7560,4.7430,4.7530,38
2010-07-05,14:00:00,4.7540,4.7540,4.7530,4.7530,2
2010-07-05,14:05:00,4.7540,4.7540,4.7530,4.7530,5
2010-07-05,14:10:00,4.7540,4.7540,4.7520,4.7520,3
2010-07-05,14:25:00,4.7520,4.7530,4.7480,4.7530,14
2010-07-05,14:30:00,4.7540,4.7540,4.7540,4.7540,2
2010-07-05,14:35:00,4.7530,4.7530,4.7530,4.7530,1
2010-07-05,14:40:00,4.7530,4.7530,4.7530,4.7530,3
2010-07-05,14:45:00,4.7540,4.7540,4.7540,4.7540,3
2010-07-05,14:50:00,4.7540,4.7540,4.7540,4.7540,1
2010-07-05,15:00:00,4.7530,4.7540,4.7530,4.7540,6
2010-07-05,15:10:00,4.7540,4.7570,4.7540,4.7570,21
2010-07-05,15:15:00,4.7580,4.7580,4.7570,4.7570,2
2010-07-05,15:20:00,4.7540,4.7540,4.7520,4.7520,20
2010-07-05,15:25:00,4.7520,4.7550,4.7520,4.7550,4
2010-07-05,15:30:00,4.7520,4.7530,4.7520,4.7530,7
2010-07-05,15:35:00,4.7530,4.7530,4.7520,4.7520,6
2010-07-05,15:40:00,4.7530,4.7550,4.7520,4.7540,24
2010-07-05,15:45:00,4.7550,4.7550,4.7550,4.7550,4
2010-07-05,15:50:00,4.7520,4.7520,4.7480,4.7480,11
2010-07-05,16:00:00,4.7460,4.7460,4.7460,4.7460,1
2010-07-05,16:05:00,4.7420,4.7450,4.7420,4.7450,8
2010-07-05,16:10:00,4.7450,4.7450,4.7440,4.7440,2
2010-07-05,16:20:00,4.7440,4.7440,4.7440,4.7440,1
2010-07-05,16:25:00,4.7430,4.7430,4.7410,4.7410,8
2010-07-05,16:30:00,4.7400,4.7420,4.7400,4.7420,11
2010-07-05,16:35:00,4.7410,4.7410,4.7380,4.7380,38
2010-07-05,16:40:00,4.7370,4.7370,4.7370,4.7370,8
2010-07-05,16:45:00,4.7380,4.7420,4.7370,4.7420,21
2010-07-05,17:05:00,4.7380,4.7380,4.7380,4.7380,1
2010-07-05,17:15:00,4.7370,4.7370,4.7370,4.7370,8
2010-07-05,17:25:00,4.7340,4.7350,4.7340,4.7350,12
2010-07-05,17:30:00,4.7340,4.7350,4.7340,4.7350,11
2010-07-05,17:35:00,4.7350,4.7350,4.7350,4.7350,1
2010-07-05,17:40:00,4.7340,4.7380,4.7340,4.7380,2
2010-07-05,17:45:00,4.7380,4.7380,4.7380,4.7380,1
2010-07-05,17:50:00,4.7350,4.7350,4.7310,4.7310,33
2010-07-05,17:55:00,4.7340,4.7340,4.7310,4.7310,25
2010-07-05,18:00:00,4.7310,4.7310,4.7310,4.7310,4
2010-07-05,18:05:00,4.7330,4.7330,4.7310,4.7310,2
2010-07-05,18:10:00,4.7310,4.7310,4.7270,4.7270,12
2010-07-05,18:15:00,4.7300,4.7300,4.7300,4.7300,4
2010-07-05,18:20:00,4.7300,4.7300,4.7280,4.7280,3
2010-07-05,18:25:00,4.7280,4.7280,4.7280,4.7280,4
2010-07-05,18:35:00,4.7250,4.7260,4.7250,4.7250,3
2010-07-05,18:40:00,4.7260,4.7260,4.7250,4.7250,28
2010-07-05,18:45:00,4.7250,4.7250,4.7200,4.7200,11
2010-07-05,18:50:00,4.7200,4.7220,4.7200,4.7220,22
2010-07-05,18:55:00,4.7220,4.7220,4.7200,4.7200,4
2010-07-05,19:00:00,4.7210,4.7290,4.7200,4.7200,33
2010-07-05,19:05:00,4.7200,4.7200,4.7200,4.7200,1
2010-07-05,19:10:00,4.7220,4.7300,4.7220,4.7290,74
2010-07-05,19:15:00,4.7300,4.7310,4.7300,4.7310,24
2010-07-05,19:20:00,4.7280,4.7280,4.7280,4.7280,1
2010-07-05,19:25:00,4.7260,4.7290,4.7240,4.7290,25
2010-07-05,19:40:00,4.7280,4.7280,4.7280,4.7280,3
2010-07-05,19:50:00,4.7260,4.7270,4.7260,4.7270,12
2010-07-05,20:00:00,4.7260,4.7280,4.7260,4.7270,10
2010-07-05,20:05:00,4.7270,4.7270,4.7270,4.7270,1
2010-07-05,20:10:00,4.7260,4.7260,4.7260,4.7260,17
2010-07-05,20:25:00,4.7290,4.7370,4.7290,4.7310,19
2010-07-05,20:30:00,4.7370,4.7380,4.7290,4.7350,11
2010-07-05,20:35:00,4.7340,4.7350,4.7340,4.7350,3
2010-07-05,20:40:00,4.7340,4.7360,4.7340,4.7360,12
2010-07-05,20:45:00,4.7320,4.7320,4.7310,4.7310,2
2010-07-05,20:50:00,4.7300,4.7300,4.7300,4.7300,2
2010-07-05,20:55:00,4.7290,4.7290,4.7260,4.7270,21
2010-07-05,21:00:00,4.7310,4.7550,4.7260,4.7520,82
2010-07-05,21:05:00,4.7570,4.7830,4.7500,4.7800,152
2010-07-05,21:10:00,4.7790,4.7890,4.7790,4.7840,72
2010-07-05,21:15:00,4.7840,4.7930,4.7840,4.7890,122
2010-07-05,21:20:00,4.7890,4.8140,4.7870,4.8050,299
2010-07-05,21:25:00,4.8010,4.8160,4.8010,4.8150,80
2010-07-05,21:30:00,4.8150,4.8410,4.8110,4.8220,580
2010-07-05,21:35:00,4.8210,4.8250,4.8160,4.8180,167
2010-07-05,21:40:00,4.8160,4.8160,4.8130,4.8130,59
2010-07-05,21:45:00,4.8130,4.8250,4.8120,4.8240,83
2010-07-05,21:50:00,4.8260,4.8310,4.8240,4.8300,124
2010-07-05,21:55:00,4.8240,4.8260,4.8170,4.8180,115
2010-07-05,22:00:00,4.8190,4.8190,4.8110,4.8120,159
2010-07-05,22:05:00,4.8120,4.8140,4.8030,4.8040,92
2010-07-05,22:10:00,4.8040,4.8040,4.7950,4.7980,60
2010-07-05,22:15:00,4.7990,4.8060,4.7990,4.8000,35
2010-07-05,22:20:00,4.8020,4.8040,4.8000,4.8030,7
2010-07-05,22:25:00,4.8020,4.8020,4.8000,4.8000,15
2010-07-05,22:30:00,4.7990,4.7990,4.7810,4.7850,64
2010-07-05,22:35:00,4.7900,4.7900,4.7850,4.7850,138
2010-07-05,22:40:00,4.7890,4.7890,4.7860,4.7860,8
2010-07-05,22:45:00,4.7840,4.7850,4.7810,4.7810,23
2010-07-05,22:50:00,4.7810,4.7810,4.7750,4.7750,29
2010-07-05,22:55:00,4.7740,4.7790,4.7720,4.7780,16
2010-07-05,23:00:00,4.7800,4.7980,4.7780,4.7970,64
2010-07-05,23:05:00,4.7940,4.8030,4.7940,4.8030,20
2010-07-05,23:10:00,4.8030,4.8030,4.7980,4.8030,20
2010-07-05,23:15:00,4.8030,4.8030,4.8000,4.8010,26
2010-07-05,23:20:00,4.8030,4.8060,4.7970,4.8030,35
2010-07-05,23:25:00,4.8020,4.8020,4.7870,4.7910,34
2010-07-05,23:30:00,4.7900,4.7900,4.7810,4.7820,18
2010-07-05,23:35:00,4.7800,4.7800,4.7740,4.7740,37
2010-07-05,23:40:00,4.7740,4.7780,4.7740,4.7780,9
2010-07-05,23:45:00,4.7860,4.7880,4.7850,4.7870,6
2010-07-05,23:50:00,4.7860,4.7900,4.7850,4.7880,10
2010-07-05,23:55:00,4.7890,4.7950,4.7890,4.7950,12
2010-07-06,00:00:00,4.7960,4.7970,4.7920,4.7950,24
2010-07-06,00:05:00,4.7930,4.7930,4.7900,4.7900,5
2010-07-06,00:10:00,4.7920,4.7970,4.7890,4.7930,19
2010-07-06,00:15:00,4.7930,4.7950,4.7930,4.7950,7
2010-07-06,00:20:00,4.7950,4.7960,4.7930,4.7930,12
2010-07-06,00:25:00,4.7940,4.7960,4.7940,4.7950,5
2010-07-06,00:30:00,4.7980,4.7980,4.7980,4.7980,2
2010-07-06,00:35:00,4.7980,4.7980,4.7980,4.7980,50
2010-07-06,00:40:00,4.7970,4.7970,4.7850,4.7890,31
2010-07-06,00:45:00,4.7860,4.7860,4.7810,4.7830,8
2010-07-06,00:50:00,4.7830,4.7850,4.7830,4.7850,3
2010-07-06,00:55:00,4.7880,4.7890,4.7870,4.7870,7
2010-07-06,01:00:00,4.7850,4.7890,4.7840,4.7850,8
2010-07-06,01:05:00,4.7850,4.8020,4.7850,4.8000,115
2010-07-06,01:10:00,4.7990,4.8010,4.7930,4.7930,17
2010-07-06,06:00:00,4.8000,4.8000,4.7910,4.8000,25
2010-07-06,06:10:00,4.8010,4.8030,4.7940,4.7940,7
2010-07-06,06:25:00,4.8030,4.8030,4.8030,4.8030,2
2010-07-06,06:30:00,4.8030,4.8030,4.8030,4.8030,2
2010-07-06,06:35:00,4.8000,4.8000,4.7940,4.7940,9
2010-07-06,06:40:00,4.7940,4.7940,4.7940,4.7940,4
2010-07-06,06:45:00,4.7990,4.7990,4.7990,4.7990,8
2010-07-06,06:50:00,4.7990,4.7990,4.7930,4.7930,5
2010-07-06,07:00:00,4.7900,4.7900,4.7900,4.7900,2
2010-07-06,07:10:00,4.7830,4.7830,4.7810,4.7810,2
2010-07-06,07:15:00,4.7810,4.7810,4.7810,4.7810,6
2010-07-06,07:20:00,4.7800,4.7800,4.7780,4.7780,2
2010-07-06,07:25:00,4.7770,4.7770,4.7720,4.7730,5
2010-07-06,07:30:00,4.7730,4.7730,4.7730,4.7730,1
2010-07-06,07:35:00,4.7710,4.7750,4.7710,4.7750,2
2010-07-06,07:45:00,4.7780,4.7820,4.7780,4.7820,4
2010-07-06,07:50:00,4.7840,4.7890,4.7840,4.7890,2
2010-07-06,07:55:00,4.7880,4.7900,4.7750,4.7900,12
2010-07-06,08:05:00,4.7850,4.7850,4.7850,4.7850,1
2010-07-06,08:10:00,4.7880,4.7900,4.7850,4.7850,11
2010-07-06,08:15:00,4.7900,4.7900,4.7900,4.7900,1
2010-07-06,08:20:00,4.7890,4.7890,4.7890,4.7890,4
2010-07-06,08:30:00,4.7930,4.7950,4.7800,4.7800,12
2010-07-06,08:35:00,4.7770,4.7770,4.7630,4.7720,10
2010-07-06,08:40:00,4.7750,4.7750,4.7750,4.7750,2
2010-07-06,08:45:00,4.7700,4.7700,4.7680,4.7680,13
2010-07-06,08:50:00,4.7650,4.7690,4.7610,4.7610,20
2010-07-06,08:55:00,4.7590,4.7590,4.7570,4.7570,7
2010-07-06,09:00:00,4.7600,4.7620,4.7600,4.7610,18
2010-07-06,09:15:00,4.7600,4.7760,4.7600,4.7760,37
2010-07-06,09:25:00,4.7670,4.7670,4.7610,4.7610,11
2010-07-06,09:30:00,4.7710,4.7750,4.7710,4.7750,2
2010-07-06,09:35:00,4.7750,4.7750,4.7750,4.7750,1
2010-07-06,09:40:00,4.7710,4.7710,4.7710,4.7710,1
2010-07-06,09:45:00,4.7790,4.7830,4.7790,4.7820,32
2010-07-06,09:50:00,4.7850,4.7850,4.7850,4.7850,2
2010-07-06,10:00:00,4.7840,4.7870,4.7840,4.7870,5
2010-07-06,10:30:00,4.7880,4.7880,4.7840,4.7840,9
2010-07-06,11:10:00,4.7850,4.7850,4.7850,4.7850,1
2010-07-06,11:25:00,4.7890,4.7890,4.7890,4.7890,1
2010-07-06,11:30:00,4.7900,4.7900,4.7880,4.7880,2
2010-07-06,11:35:00,4.7900,4.7900,4.7900,4.7900,3
2010-07-06,11:50:00,4.7900,4.7900,4.7850,4.7850,5
2010-07-06,12:20:00,4.7890,4.7970,4.7890,4.7970,32
2010-07-06,12:30:00,4.7920,4.7920,4.7910,4.7910,3
2010-07-06,12:35:00,4.7910,4.7920,4.7910,4.7920,2
2010-07-06,12:40:00,4.7920,4.7920,4.7910,4.7910,4
2010-07-06,12:45:00,4.7900,4.7900,4.7840,4.7860,17
2010-07-06,13:15:00,4.7830,4.7830,4.7830,4.7830,3
2010-07-06,13:20:00,4.7840,4.7840,4.7840,4.7840,1
2010-07-06,13:25:00,4.7850,4.7850,4.7850,4.7850,1
2010-07-06,13:30:00,4.7820,4.7820,4.7820,4.7820,1
2010-07-06,13:35:00,4.7820,4.7820,4.7820,4.7820,4
2010-07-06,13:40:00,4.7860,4.7860,4.7860,4.7860,2
2010-07-06,13:55:00,4.7840,4.7840,4.7840,4.7840,1
2010-07-06,14:00:00,4.7850,4.7850,4.7850,4.7850,1
2010-07-06,14:15:00,4.7850,4.7850,4.7830,4.7830,2
2010-07-06,14:20:00,4.7830,4.7830,4.7830,4.7830,1
2010-07-06,14:30:00,4.7810,4.7870,4.7810,4.7870,10
2010-07-06,14:35:00,4.7870,4.7870,4.7870,4.7870,1
2010-07-06,14:40:00,4.7870,4.7870,4.7870,4.7870,1
2010-07-06,14:45:00,4.7880,4.7900,4.7880,4.7900,5
2010-07-06,14:55:00,4.7870,4.7870,4.7870,4.7870,1
2010-07-06,15:00:00,4.7860,4.7860,4.7850,4.7860,5
2010-07-06,15:05:00,4.7850,4.7860,4.7830,4.7830,8
2010-07-06,15:10:00,4.7860,4.7860,4.7860,4.7860,2
2010-07-06,15:15:00,4.7880,4.7900,4.7880,4.7900,3
2010-07-06,15:20:00,4.7900,4.7920,4.7900,4.7920,7
2010-07-06,15:30:00,4.7910,4.7910,4.7910,4.7910,1
2010-07-06,15:40:00,4.7910,4.7930,4.7910,4.7930,5
2010-07-06,15:45:00,4.7940,4.7940,4.7920,4.7920,4
2010-07-06,15:55:00,4.7960,4.7960,4.7960,4.7960,2
2010-07-06,16:00:00,4.7930,4.7950,4.7890,4.7900,22
2010-07-06,16:05:00,4.7930,4.7930,4.7930,4.7930,1
2010-07-06,16:10:00,4.7910,4.7920,4.7910,4.7920,2
2010-07-06,16:20:00,4.7920,4.7920,4.7920,4.7920,1
2010-07-06,16:35:00,4.7930,4.7930,4.7930,4.7930,1
2010-07-06,16:45:00,4.7960,4.7960,4.7960,4.7960,2
2010-07-06,16:50:00,4.7960,4.7960,4.7960,4.7960,1
2010-07-06,16:55:00,4.7940,4.7970,4.7930,4.7930,8
2010-07-06,17:00:00,4.7970,4.8120,4.7970,4.8120,47
2010-07-06,17:05:00,4.8120,4.8140,4.8080,4.8100,65
2010-07-06,17:10:00,4.8110,4.8160,4.8110,4.8160,41
2010-07-06,17:15:00,4.8150,4.8160,4.8130,4.8130,13
2010-07-06,17:20:00,4.8120,4.8130,4.8120,4.8130,9
2010-07-06,17:25:00,4.8130,4.8160,4.8130,4.8160,10
2010-07-06,17:30:00,4.8150,4.8180,4.8150,4.8150,8
2010-07-06,17:35:00,4.8180,4.8180,4.8150,4.8150,3
2010-07-06,17:40:00,4.8120,4.8130,4.8120,4.8130,3
2010-07-06,17:45:00,4.8130,4.8140,4.8120,4.8140,3
2010-07-06,17:50:00,4.8130,4.8170,4.8120,4.8120,12
2010-07-06,17:55:00,4.8120,4.8140,4.8040,4.8140,19
2010-07-06,18:00:00,4.8070,4.8150,4.8050,4.8090,13
2010-07-06,18:05:00,4.8090,4.8110,4.8050,4.8110,7
2010-07-06,18:10:00,4.8100,4.8110,4.8050,4.8110,12
2010-07-06,18:15:00,4.8100,4.8130,4.8100,4.8130,2
2010-07-06,18:20:00,4.8160,4.8160,4.8120,4.8120,4
2010-07-06,18:30:00,4.8150,4.8150,4.8130,4.8130,8
2010-07-06,18:35:00,4.8180,4.8210,4.8180,4.8210,8
2010-07-06,18:40:00,4.8170,4.8200,4.8100,4.8100,43
2010-07-06,18:45:00,4.8120,4.8150,4.8040,4.8120,11
2010-07-06,18:50:00,4.8060,4.8100,4.8040,4.8100,10
2010-07-06,18:55:00,4.8090,4.8090,4.7940,4.7970,43
2010-07-06,19:00:00,4.7930,4.8100,4.7920,4.8060,34
2010-07-06,19:05:00,4.8070,4.8090,4.8020,4.8050,29
2010-07-06,19:10:00,4.8050,4.8260,4.8050,4.8150,82
2010-07-06,19:15:00,4.8170,4.8220,4.8120,4.8130,12
2010-07-06,19:20:00,4.8120,4.8180,4.8050,4.8180,70
2010-07-06,19:25:00,4.8140,4.8180,4.8140,4.8160,4
2010-07-06,19:30:00,4.8160,4.8180,4.8000,4.8050,29
2010-07-06,19:35:00,4.8030,4.8140,4.8010,4.8130,66
2010-07-06,19:40:00,4.8100,4.8130,4.8070,4.8070,21
2010-07-06,19:45:00,4.8100,4.8100,4.8010,4.8060,42
2010-07-06,19:50:00,4.8050,4.8050,4.7670,4.7670,190
2010-07-06,19:55:00,4.7680,4.7760,4.7640,4.7700,266
2010-07-06,20:00:00,4.7680,4.7900,4.7670,4.7890,183
2010-07-06,20:05:00,4.7890,4.7900,4.7740,4.7760,78
2010-07-06,20:10:00,4.7720,4.7780,4.7550,4.7710,194
2010-07-06,20:15:00,4.7740,4.7920,4.7740,4.7920,140
2010-07-06,20:20:00,4.7890,4.8110,4.7890,4.8000,317
2010-07-06,20:25:00,4.8010,4.8100,4.7950,4.8070,223
2010-07-06,20:30:00,4.8100,4.8400,4.8070,4.8310,646
2010-07-06,20:35:00,4.8320,4.8380,4.8160,4.8160,396
2010-07-06,20:40:00,4.8190,4.8230,4.7970,4.8080,373
2010-07-06,20:45:00,4.8090,4.8130,4.7980,4.8050,155
2010-07-06,20:50:00,4.8050,4.8100,4.8000,4.8040,112
2010-07-06,20:55:00,4.8040,4.8130,4.7950,4.8010,399
2010-07-06,21:00:00,4.7990,4.8460,4.7970,4.8140,2313
2010-07-06,21:05:00,4.8150,4.8200,4.7970,4.8160,1125
2010-07-06,21:10:00,4.8140,4.8430,4.8120,4.8340,1374
2010-07-06,21:15:00,4.8350,4.8530,4.8350,4.8450,1777
2010-07-06,21:20:00,4.8460,4.8530,4.8370,4.8510,1553
2010-07-06,21:25:00,4.8500,4.8550,4.8330,4.8450,1290
2010-07-06,21:30:00,4.8440,4.8660,4.8430,4.8650,1528
2010-07-06,21:35:00,4.8650,4.8780,4.8560,4.8630,1893
2010-07-06,21:40:00,4.8640,4.8670,4.8620,4.8630,785
2010-07-06,21:45:00,4.8630,4.8740,4.8340,4.8460,1379
2010-07-06,21:50:00,4.8440,4.8610,4.8420,4.8580,807
2010-07-06,21:55:00,4.8570,4.8620,4.8560,4.8580,636
2010-07-06,22:00:00,4.8580,4.8580,4.8460,4.8470,1159
2010-07-06,22:05:00,4.8470,4.8540,4.8260,4.8280,928
2010-07-06,22:10:00,4.8280,4.8490,4.8280,4.8470,652
2010-07-06,22:15:00,4.8470,4.8590,4.8460,4.8520,687
2010-07-06,22:20:00,4.8520,4.8580,4.8520,4.8550,250
2010-07-06,22:25:00,4.8540,4.8660,4.8500,4.8630,416
2010-07-06,22:30:00,4.8620,4.8660,4.8600,4.8610,559
2010-07-06,22:35:00,4.8610,4.8690,4.8600,4.8680,470
2010-07-06,22:40:00,4.8680,4.8710,4.8640,4.8640,597
2010-07-06,22:45:00,4.8640,4.8950,4.8640,4.8860,2561
2010-07-06,22:50:00,4.8850,4.8990,4.8820,4.8870,1633
2010-07-06,22:55:00,4.8860,4.9000,4.8850,4.8940,842
2010-07-06,23:00:00,4.8940,4.9000,4.8790,4.8800,1664
2010-07-06,23:05:00,4.8800,4.8820,4.8490,4.8780,1433
2010-07-06,23:10:00,4.8780,4.8840,4.8730,4.8800,557
2010-07-06,23:15:00,4.8790,4.8810,4.8750,4.8780,413
2010-07-06,23:20:00,4.8780,4.8790,4.8580,4.8620,378
2010-07-06,23:25:00,4.8600,4.8670,4.8560,4.8620,376
2010-07-06,23:30:00,4.8640,4.8670,4.8600,4.8650,278
2010-07-06,23:35:00,4.8660,4.8760,4.8660,4.8680,335
2010-07-06,23:40:00,4.8680,4.8690,4.8440,4.8470,795
2010-07-06,23:45:00,4.8470,4.8600,4.8460,4.8530,358
2010-07-06,23:50:00,4.8520,4.8570,4.8330,4.8330,615
2010-07-06,23:55:00,4.8350,4.8490,4.8330,4.8480,361
2010-07-07,00:00:00,4.8460,4.8550,4.8420,4.8440,472
2010-07-07,00:05:00,4.8440,4.8470,4.8270,4.8430,696
2010-07-07,00:10:00,4.8430,4.8460,4.8130,4.8190,941
2010-07-07,00:15:00,4.8200,4.8260,4.8160,4.8230,517
2010-07-07,00:20:00,4.8240,4.8300,4.8050,4.8060,994
2010-07-07,00:25:00,4.8070,4.8160,4.8010,4.8100,1061
2010-07-07,00:30:00,4.8110,4.8250,4.8060,4.8230,766
2010-07-07,00:35:00,4.8220,4.8380,4.8130,4.8300,670
2010-07-07,00:40:00,4.8310,4.8330,4.8150,4.8190,398
2010-07-07,00:45:00,4.8170,4.8180,4.8030,4.8040,473
2010-07-07,00:50:00,4.8050,4.8070,4.7540,4.7680,2606
2010-07-07,00:55:00,4.7680,4.7760,4.7590,4.7730,1531
2010-07-07,01:00:00,4.7730,4.7730,4.7510,4.7530,1108
2010-07-07,01:05:00,4.7520,4.7670,4.7410,4.7570,1026
2010-07-07,01:10:00,4.7560,4.7590,4.7260,4.7350,1907
2010-07-07,01:15:00,4.7350,4.7520,4.7310,4.7370,1024
2010-07-07,01:20:00,4.7390,4.7450,4.7260,4.7410,932
2010-07-07,01:25:00,4.7410,4.7640,4.7410,4.7520,1047
2010-07-07,01:30:00,4.7520,4.7530,4.7450,4.7450,357
2010-07-07,01:35:00,4.7450,4.7480,4.7360,4.7460,506
2010-07-07,01:40:00,4.7450,4.7460,4.7280,4.7300,723
2010-07-07,01:45:00,4.7310,4.7410,4.7270,4.7360,520
2010-07-07,01:50:00,4.7370,4.7560,4.7210,4.7220,1286
2010-07-07,01:55:00,4.7210,4.7250,4.6840,4.6960,2265
2010-07-07,02:00:00,4.6950,4.7080,4.6930,4.7010,1059
2010-07-07,02:05:00,4.7000,4.7070,4.6560,4.6690,2396
2010-07-07,02:10:00,4.6690,4.6820,4.6640,4.6660,1893
2010-07-07,02:15:00,4.6660,4.6900,4.6640,4.6780,799
2010-07-07,02:20:00,4.6770,4.6920,4.6540,4.6630,1977
2010-07-07,02:25:00,4.6630,4.6940,4.6600,4.6800,2427
2010-07-07,02:30:00,4.6800,4.6910,4.6790,4.6910,761
2010-07-07,02:35:00,4.6890,4.6920,4.6830,4.6900,142
2010-07-07,02:40:00,4.6900,4.6900,4.6870,4.6880,56
2010-07-07,02:45:00,4.6880,4.7030,4.6880,4.7000,222
2010-07-07,02:50:00,4.6990,4.7020,4.6920,4.6920,83
2010-07-07,02:55:00,4.6920,4.6920,4.6840,4.6900,169
2010-07-07,03:00:00,4.6890,4.6950,4.6880,4.6900,64
2010-07-07,03:05:00,4.6900,4.6950,4.6900,4.6920,35
2010-07-07,03:10:00,4.6920,4.6960,4.6860,4.6890,66
2010-07-07,03:15:00,4.6890,4.6900,4.6860,4.6880,34
2010-07-07,03:20:00,4.6870,4.6870,4.6830,4.6840,23
2010-07-07,03:25:00,4.6840,4.6880,4.6840,4.6860,43
2010-07-07,03:30:00,4.6880,4.6900,4.6850,4.6890,39
2010-07-07,03:35:00,4.6870,4.6880,4.6840,4.6840,17
2010-07-07,03:40:00,4.6840,4.6850,4.6760,4.6760,64
2010-07-07,03:45:00,4.6770,4.6790,4.6700,4.6720,87
2010-07-07,03:50:00,4.6740,4.6750,4.6710,4.6730,69
2010-07-07,03:55:00,4.6740,4.6750,4.6720,4.6750,109
2010-07-07,04:00:00,4.6730,4.6830,4.6730,4.6780,26
2010-07-07,04:05:00,4.6830,4.6890,4.6730,4.6800,105
2010-07-07,04:10:00,4.6800,4.6850,4.6800,4.6830,29
2010-07-07,04:15:00,4.6850,4.6850,4.6850,4.6850,28
2010-07-07,04:20:00,4.6840,4.6850,4.6830,4.6840,59
2010-07-07,04:25:00,4.6830,4.6830,4.6800,4.6800,12
2010-07-07,04:30:00,4.6830,4.6890,4.6830,4.6890,10
2010-07-07,04:40:00,4.6820,4.6820,4.6820,4.6820,1
2010-07-07,04:45:00,4.6860,4.6880,4.6860,4.6880,6
2010-07-07,04:50:00,4.6890,4.6910,4.6850,4.6850,25
2010-07-07,04:55:00,4.6840,4.6870,4.6820,4.6830,23
2010-07-07,05:00:00,4.6850,4.6850,4.6730,4.6760,25
2010-07-07,05:05:00,4.6760,4.6760,4.6600,4.6620,37
2010-07-07,05:10:00,4.6610,4.6670,4.6400,4.6500,66
2010-07-07,05:30:00,4.6820,4.6820,4.6820,4.6820,1
2010-07-07,06:00:00,4.6620,4.6750,4.6460,4.6750,43
2010-07-07,06:05:00,4.6750,4.6780,4.6750,4.6780,10
2010-07-07,06:10:00,4.6780,4.6780,4.6750,4.6750,2
2010-07-07,06:15:00,4.6750,4.6820,4.6750,4.6820,25
2010-07-07,06:20:00,4.6840,4.6890,4.6840,4.6880,4
2010-07-07,06:25:00,4.6880,4.6880,4.6880,4.6880,8
2010-07-07,06:30:00,4.6930,4.6930,4.6930,4.6930,1
2010-07-07,06:35:00,4.6940,4.6950,4.6930,4.6950,8
2010-07-07,06:40:00,4.6940,4.6940,4.6940,4.6940,1
2010-07-07,06:45:00,4.6950,4.6950,4.6950,4.6950,1
2010-07-07,06:50:00,4.6950,4.6950,4.6940,4.6940,3
2010-07-07,06:55:00,4.6900,4.6900,4.6900,4.6900,2
2010-07-07,07:00:00,4.6940,4.6950,4.6940,4.6950,10
2010-07-07,07:20:00,4.6900,4.6900,4.6850,4.6850,4
2010-07-07,07:30:00,4.6950,4.6950,4.6830,4.6860,9
2010-07-07,07:40:00,4.6900,4.6930,4.6900,4.6930,4
2010-07-07,07:45:00,4.6840,4.6890,4.6820,4.6880,8
2010-07-07,07:50:00,4.6810,4.6810,4.6810,4.6810,4
2010-07-07,07:55:00,4.6800,4.6800,4.6800,4.6800,1
2010-07-07,08:10:00,4.6830,4.6840,4.6820,4.6820,6
2010-07-07,08:15:00,4.6820,4.6820,4.6790,4.6790,12
2010-07-07,08:20:00,4.6770,4.6810,4.6770,4.6810,5
2010-07-07,08:25:00,4.6830,4.6840,4.6760,4.6760,4
2010-07-07,08:50:00,4.6800,4.6800,4.6800,4.6800,1
2010-07-07,09:00:00,4.6830,4.6830,4.6830,4.6830,1
2010-07-07,09:05:00,4.6840,4.6840,4.6840,4.6840,2
2010-07-07,09:15:00,4.6760,4.6920,4.6760,4.6800,6
2010-07-07,09:20:00,4.6880,4.6880,4.6880,4.6880,1
2010-07-07,09:25:00,4.6880,4.6880,4.6850,4.6850,7
2010-07-07,09:30:00,4.6870,4.6870,4.6800,4.6800,9
2010-07-07,10:00:00,4.6870,4.6930,4.6870,4.6930,3
2010-07-07,10:15:00,4.6870,4.6870,4.6870,4.6870,1
2010-07-07,10:30:00,4.6870,4.6870,4.6870,4.6870,1
2010-07-07,10:40:00,4.6860,4.6860,4.6860,4.6860,1
2010-07-07,11:05:00,4.6890,4.6890,4.6890,4.6890,1
2010-07-07,11:20:00,4.6890,4.6890,4.6890,4.6890,2
2010-07-07,11:30:00,4.6890,4.6890,4.6830,4.6830,4
2010-07-07,11:45:00,4.6800,4.6800,4.6800,4.6800,2
2010-07-07,11:50:00,4.6820,4.6820,4.6820,4.6820,2
2010-07-07,12:15:00,4.6820,4.6870,4.6820,4.6870,2
2010-07-07,12:20:00,4.6880,4.6880,4.6880,4.6880,1
2010-07-07,12:25:00,4.6890,4.6890,4.6860,4.6860,2
2010-07-07,12:30:00,4.6890,4.6950,4.6890,4.6950,16
2010-07-07,12:35:00,4.6950,4.6990,4.6910,4.6920,44
2010-07-07,12:40:00,4.6910,4.6910,4.6910,4.6910,2
2010-07-07,12:45:00,4.6850,4.6860,4.6850,4.6860,2
2010-07-07,12:50:00,4.6850,4.6900,4.6850,4.6900,7
2010-07-07,13:00:00,4.6850,4.6850,4.6800,4.6820,13
2010-07-07,13:05:00,4.6810,4.6830,4.6810,4.6830,3
2010-07-07,13:10:00,4.6850,4.6850,4.6850,4.6850,2
2010-07-07,13:15:00,4.6950,4.6960,4.6910,4.6920,8
2010-07-07,13:20:00,4.6930,4.7000,4.6930,4.7000,5
2010-07-07,13:25:00,4.7010,4.7040,4.7000,4.7030,15
2010-07-07,13:30:00,4.7010,4.7050,4.7010,4.7050,4
2010-07-07,13:35:00,4.7050,4.7050,4.7030,4.7030,5
2010-07-07,13:45:00,4.7050,4.7070,4.7040,4.7070,5
2010-07-07,13:50:00,4.7060,4.7060,4.7060,4.7060,1
2010-07-07,13:55:00,4.7080,4.7120,4.7080,4.7120,14
2010-07-07,14:00:00,4.7120,4.7140,4.7120,4.7130,8
2010-07-07,14:05:00,4.7140,4.7140,4.7120,4.7130,9
2010-07-07,14:10:00,4.7110,4.7110,4.7110,4.7110,3
2010-07-07,14:25:00,4.7050,4.7050,4.7050,4.7050,1
2010-07-07,14:30:00,4.7110,4.7120,4.7110,4.7110,4
2010-07-07,14:40:00,4.7100,4.7100,4.7100,4.7100,2
2010-07-07,14:50:00,4.7140,4.7140,4.7130,4.7130,2
2010-07-07,14:55:00,4.7130,4.7130,4.7100,4.7100,9
2010-07-07,15:00:00,4.7110,4.7120,4.7090,4.7120,11
2010-07-07,15:15:00,4.7060,4.7070,4.7040,4.7040,13
2010-07-07,15:25:00,4.7040,4.7040,4.7040,4.7040,1
2010-07-07,15:30:00,4.7040,4.7040,4.7020,4.7040,17
2010-07-07,15:35:00,4.7020,4.7050,4.7020,4.7050,8
2010-07-07,15:40:00,4.7030,4.7060,4.7030,4.7060,8
2010-07-07,15:45:00,4.7060,4.7060,4.7060,4.7060,1
2010-07-07,15:50:00,4.7080,4.7170,4.7080,4.7170,103
2010-07-07,15:55:00,4.7180,4.7210,4.7110,4.7120,34
2010-07-07,16:00:00,4.7150,4.7150,4.7150,4.7150,1
2010-07-07,16:05:00,4.7130,4.7130,4.7090,4.7100,14
2010-07-07,16:20:00,4.7100,4.7100,4.7030,4.7030,27
2010-07-07,16:25:00,4.7110,4.7110,4.7050,4.7050,8
2010-07-07,16:35:00,4.7130,4.7130,4.7060,4.7060,4
2010-07-07,16:40:00,4.7080,4.7080,4.7080,4.7080,1
2010-07-07,16:45:00,4.7050,4.7050,4.7020,4.7020,4
2010-07-07,16:50:00,4.7020,4.7030,4.7020,4.7030,4
2010-07-07,16:55:00,4.7020,4.7050,4.7020,4.7030,10
2010-07-07,17:00:00,4.7020,4.7050,4.7020,4.7050,3
2010-07-07,17:05:00,4.7020,4.7020,4.7020,4.7020,7
2010-07-07,17:10:00,4.7020,4.7030,4.7010,4.7030,25
2010-07-07,17:15:00,4.7030,4.7030,4.7030,4.7030,4
2010-07-07,17:20:00,4.7020,4.7030,4.7020,4.7030,6
2010-07-07,17:25:00,4.7020,4.7020,4.7000,4.7020,22
2010-07-07,17:30:00,4.7020,4.7020,4.7010,4.7010,3
2010-07-07,17:35:00,4.7030,4.7030,4.7020,4.7020,9
2010-07-07,17:40:00,4.7030,4.7030,4.7020,4.7020,2
2010-07-07,17:45:00,4.7020,4.7070,4.7020,4.7030,12
2010-07-07,17:50:00,4.7040,4.7040,4.6990,4.6990,8
2010-07-07,17:55:00,4.6980,4.7000,4.6980,4.7000,3
2010-07-07,18:00:00,4.6980,4.6980,4.6850,4.6850,29
2010-07-07,18:05:00,4.6850,4.6920,4.6850,4.6900,12
2010-07-07,18:10:00,4.6890,4.6900,4.6890,4.6890,4
2010-07-07,18:15:00,4.6860,4.6900,4.6840,4.6870,17
2010-07-07,18:20:00,4.6870,4.6870,4.6870,4.6870,1
2010-07-07,18:25:00,4.6880,4.6880,4.6870,4.6870,4
2010-07-07,18:30:00,4.6890,4.6890,4.6880,4.6880,2
2010-07-07,18:35:00,4.6870,4.6900,4.6870,4.6900,18
2010-07-07,18:40:00,4.6890,4.6900,4.6890,4.6900,8
2010-07-07,18:45:00,4.6900,4.6910,4.6890,4.6900,30
2010-07-07,18:50:00,4.6930,4.6930,4.6920,4.6920,14
2010-07-07,18:55:00,4.6930,4.6930,4.6900,4.6930,46
2010-07-07,19:00:00,4.6920,4.6920,4.6900,4.6900,35
2010-07-07,19:05:00,4.6910,4.6920,4.6840,4.6920,60
2010-07-07,19:10:00,4.6920,4.6920,4.6900,4.6920,17
2010-07-07,19:15:00,4.6920,4.7010,4.6920,4.6960,109
2010-07-07,19:20:00,4.6950,4.7070,4.6950,4.7070,48
2010-07-07,19:25:00,4.7010,4.7260,4.7010,4.7200,233
2010-07-07,19:30:00,4.7190,4.7190,4.6960,4.7030,139
2010-07-07,19:35:00,4.7040,4.7100,4.7040,4.7080,37
2010-07-07,19:40:00,4.7060,4.7060,4.7020,4.7020,32
2010-07-07,19:45:00,4.7020,4.7250,4.6980,4.7210,141
2010-07-07,19:50:00,4.7170,4.7370,4.7140,4.7250,412
2010-07-07,19:55:00,4.7240,4.7250,4.7190,4.7220,91
2010-07-07,20:00:00,4.7230,4.7280,4.7120,4.7260,144
2010-07-07,20:05:00,4.7250,4.7400,4.7250,4.7390,85
2010-07-07,20:10:00,4.7390,4.7740,4.7390,4.7740,635
2010-07-07,20:15:00,4.7730,4.7800,4.7580,4.7620,427
2010-07-07,20:20:00,4.7590,4.7690,4.7510,4.7520,333
2010-07-07,20:25:00,4.7530,4.7590,4.7430,4.7540,221
2010-07-07,20:30:00,4.7540,4.7690,4.7490,4.7590,239
2010-07-07,20:35:00,4.7590,4.7630,4.7430,4.7450,193
2010-07-07,20:40:00,4.7440,4.7440,4.7220,4.7360,1051
2010-07-07,20:45:00,4.7370,4.7400,4.7130,4.7190,318
2010-07-07,20:50:00,4.7200,4.7240,4.6720,4.6790,1650
2010-07-07,20:55:00,4.6780,4.6900,4.6550,4.6820,1681
2010-07-07,21:00:00,4.6820,4.6910,4.6340,4.6490,2668
2010-07-07,21:05:00,4.6500,4.6670,4.6140,4.6300,2476
2010-07-07,21:10:00,4.6280,4.6500,4.6190,4.6420,1573
2010-07-07,21:15:00,4.6430,4.6500,4.6280,4.6410,776
2010-07-07,21:20:00,4.6410,4.6610,4.6370,4.6520,1655
2010-07-07,21:25:00,4.6530,4.6670,4.6390,4.6590,906
2010-07-07,21:30:00,4.6600,4.6740,4.6500,4.6520,921
2010-07-07,21:35:00,4.6520,4.6530,4.6350,4.6490,1006
2010-07-07,21:40:00,4.6490,4.6500,4.6400,4.6440,646
2010-07-07,21:45:00,4.6440,4.6780,4.6440,4.6750,1475
2010-07-07,21:50:00,4.6740,4.6770,4.6500,4.6520,717
2010-07-07,21:55:00,4.6520,4.6550,4.6200,4.6250,2027
2010-07-07,22:00:00,4.6240,4.6260,4.6000,4.6180,2952
2010-07-07,22:05:00,4.6190,4.6250,4.5840,4.5900,2441
2010-07-07,22:10:00,4.5880,4.6020,4.5800,4.5980,2422
2010-07-07,22:15:00,4.5980,4.6090,4.5940,4.5980,1177
2010-07-07,22:20:00,4.5980,4.5990,4.5830,4.5830,1220
2010-07-07,22:25:00,4.5830,4.5850,4.5670,4.5810,1775
2010-07-07,22:30:00,4.5820,4.6030,4.5810,4.5980,900
2010-07-07,22:35:00,4.6000,4.6190,4.6000,4.6150,1510
2010-07-07,22:40:00,4.6150,4.6480,4.6130,4.6320,1534
2010-07-07,22:45:00,4.6320,4.6320,4.6180,4.6250,806
2010-07-07,22:50:00,4.6250,4.6260,4.5950,4.5970,1624
2010-07-07,22:55:00,4.5980,4.6150,4.5910,4.6080,1113
2010-07-07,23:00:00,4.6090,4.6310,4.6090,4.6260,769
2010-07-07,23:05:00,4.6260,4.6280,4.6100,4.6170,893
2010-07-07,23:10:00,4.6160,4.6340,4.6130,4.6300,877
2010-07-07,23:15:00,4.6290,4.6320,4.6130,4.6150,605
2010-07-07,23:20:00,4.6150,4.6270,4.6080,4.6140,534
2010-07-07,23:25:00,4.6140,4.6190,4.6010,4.6080,730
2010-07-07,23:30:00,4.6080,4.6260,4.6020,4.6110,631
2010-07-07,23:35:00,4.6120,4.6140,4.6070,4.6100,214
2010-07-07,23:40:00,4.6080,4.6120,4.6070,4.6100,203
2010-07-07,23:45:00,4.6090,4.6100,4.5880,4.5900,893
2010-07-07,23:50:00,4.5910,4.6120,4.5880,4.6120,754
2010-07-07,23:55:00,4.6100,4.6140,4.6030,4.6080,425
2010-07-08,00:00:00,4.6080,4.6280,4.6080,4.6260,368
2010-07-08,00:05:00,4.6260,4.6270,4.6040,4.6090,172
2010-07-08,00:10:00,4.6090,4.6230,4.6040,4.6080,300
2010-07-08,00:15:00,4.6070,4.6080,4.5920,4.6020,500
2010-07-08,00:20:00,4.6030,4.6160,4.6010,4.6110,298
2010-07-08,00:25:00,4.6110,4.6130,4.5900,4.5910,480
2010-07-08,00:30:00,4.5910,4.5960,4.5800,4.5910,1060
2010-07-08,00:35:00,4.5900,4.5930,4.5740,4.5750,629
2010-07-08,00:40:00,4.5780,4.5900,4.5680,4.5870,815
2010-07-08,00:45:00,4.5850,4.5870,4.5760,4.5760,250
2010-07-08,00:50:00,4.5760,4.5980,4.5750,4.5900,488
2010-07-08,00:55:00,4.5900,4.5930,4.5790,4.5820,290
2010-07-08,01:00:00,4.5840,4.5910,4.5790,4.5910,556
2010-07-08,01:05:00,4.5920,4.5980,4.5850,4.5980,324
2010-07-08,01:10:00,4.5980,4.5980,4.5870,4.5900,322
2010-07-08,01:15:00,4.5890,4.6060,4.5880,4.6060,487
2010-07-08,01:20:00,4.6060,4.6180,4.6050,4.6140,721
2010-07-08,01:25:00,4.6130,4.6130,4.5960,4.6050,416
2010-07-08,01:30:00,4.6060,4.6150,4.6060,4.6100,328
2010-07-08,01:35:00,4.6080,4.6080,4.5870,4.5890,676
2010-07-08,01:40:00,4.5890,4.5960,4.5830,4.5840,398
2010-07-08,01:45:00,4.5850,4.5930,4.5790,4.5810,304
2010-07-08,01:50:00,4.5800,4.5880,4.5730,4.5870,612
2010-07-08,01:55:00,4.5880,4.5940,4.5780,4.5930,673
2010-07-08,02:00:00,4.5920,4.5940,4.5840,4.5850,506
2010-07-08,02:05:00,4.5830,4.5840,4.5550,4.5660,1859
2010-07-08,02:10:00,4.5660,4.5830,4.5610,4.5800,890
2010-07-08,02:15:00,4.5800,4.5830,4.5700,4.5730,440
2010-07-08,02:20:00,4.5720,4.5740,4.5600,4.5640,861
2010-07-08,02:25:00,4.5650,4.5760,4.5620,4.5650,1826
2010-07-08,02:30:00,4.5660,4.5830,4.5640,4.5790,602
2010-07-08,02:35:00,4.5800,4.5840,4.5800,4.5840,44
2010-07-08,02:40:00,4.5840,4.5840,4.5720,4.5770,198
2010-07-08,02:45:00,4.5760,4.5790,4.5710,4.5710,118
2010-07-08,02:50:00,4.5730,4.5860,4.5730,4.5840,208
2010-07-08,02:55:00,4.5830,4.5900,4.5800,4.5890,148
2010-07-08,03:00:00,4.5890,4.5910,4.5850,4.5910,65
2010-07-08,03:05:00,4.5900,4.5920,4.5890,4.5920,24
2010-07-08,03:10:00,4.5910,4.5960,4.5890,4.5960,68
2010-07-08,03:15:00,4.5960,4.5960,4.5900,4.5930,99
2010-07-08,03:20:00,4.5930,4.5960,4.5870,4.5960,162
2010-07-08,03:25:00,4.5940,4.6070,4.5940,4.6060,238
2010-07-08,03:30:00,4.6070,4.6090,4.6040,4.6070,73
2010-07-08,03:35:00,4.6070,4.6130,4.6050,4.6080,158
2010-07-08,03:40:00,4.6080,4.6090,4.6030,4.6050,122
2010-07-08,03:45:00,4.6040,4.6050,4.5970,4.6050,183
2010-07-08,03:50:00,4.6050,4.6060,4.6030,4.6050,28
2010-07-08,03:55:00,4.6050,4.6120,4.6040,4.6110,110
2010-07-08,04:00:00,4.6100,4.6300,4.6050,4.6100,323
2010-07-08,04:05:00,4.6110,4.6140,4.6100,4.6140,32
2010-07-08,04:10:00,4.6150,4.6180,4.6100,4.6130,23
2010-07-08,04:15:00,4.6150,4.6220,4.6150,4.6220,24
2010-07-08,04:20:00,4.6210,4.6250,4.6200,4.6200,17
2010-07-08,04:25:00,4.6190,4.6390,4.6190,4.6350,161
2010-07-08,04:30:00,4.6340,4.6380,4.6250,4.6340,101
2010-07-08,04:35:00,4.6290,4.6300,4.6250,4.6250,16
2010-07-08,04:40:00,4.6250,4.6250,4.5650,4.6160,45
2010-07-08,04:45:00,4.6160,4.6200,4.6130,4.6130,48
2010-07-08,04:50:00,4.6140,4.6180,4.6130,4.6170,37
2010-07-08,04:55:00,4.6120,4.6170,4.6100,4.6170,16
2010-07-08,05:00:00,4.6150,4.6150,4.6150,4.6150,1
2010-07-08,05:05:00,4.6180,4.6180,4.6180,4.6180,1
2010-07-08,05:10:00,4.6130,4.6130,4.5990,4.5990,24
2010-07-08,05:15:00,4.5650,4.5650,4.5650,4.5650,1
2010-07-08,06:00:00,4.5980,4.6180,4.5980,4.6010,23
2010-07-08,06:10:00,4.6000,4.6020,4.6000,4.6020,9
2010-07-08,06:15:00,4.6010,4.6010,4.5980,4.5980,11
2010-07-08,06:20:00,4.5970,4.6000,4.5900,4.5910,30
2010-07-08,06:25:00,4.5960,4.5970,4.5880,4.5970,34
2010-07-08,06:30:00,4.5970,4.5970,4.5860,4.5870,16
2010-07-08,06:50:00,4.5980,4.6080,4.5980,4.5980,13
2010-07-08,06:55:00,4.5980,4.5980,4.5980,4.5980,2
2010-07-08,07:00:00,4.5980,4.5980,4.5980,4.5980,1
2010-07-08,07:10:00,4.6030,4.6050,4.6000,4.6000,3
2010-07-08,07:15:00,4.6030,4.6030,4.6030,4.6030,3
2010-07-08,07:20:00,4.6030,4.6030,4.6030,4.6030,8
2010-07-08,07:25:00,4.5950,4.6050,4.5950,4.6050,4
2010-07-08,07:30:00,4.6030,4.6070,4.6030,4.6070,17
2010-07-08,07:40:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-08,07:50:00,4.5980,4.5980,4.5980,4.5980,1
2010-07-08,07:55:00,4.5940,4.5940,4.5940,4.5940,1
2010-07-08,08:05:00,4.6020,4.6020,4.6020,4.6020,2
2010-07-08,08:15:00,4.6020,4.6020,4.6020,4.6020,1
2010-07-08,08:35:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-08,08:40:00,4.6100,4.6100,4.5960,4.5960,24
2010-07-08,08:50:00,4.5970,4.5970,4.5970,4.5970,1
2010-07-08,08:55:00,4.6050,4.6050,4.6050,4.6050,2
2010-07-08,09:25:00,4.6050,4.6050,4.6050,4.6050,4
2010-07-08,09:30:00,4.6060,4.6060,4.6060,4.6060,1
2010-07-08,10:00:00,4.6060,4.6060,4.6060,4.6060,1
2010-07-08,10:25:00,4.6060,4.6070,4.6050,4.6070,11
2010-07-08,10:30:00,4.6090,4.6090,4.6090,4.6090,1
2010-07-08,10:40:00,4.6020,4.6020,4.6020,4.6020,1
2010-07-08,10:45:00,4.6010,4.6010,4.5950,4.5950,8
2010-07-08,10:50:00,4.5950,4.5950,4.5930,4.5930,3
2010-07-08,10:55:00,4.5930,4.5980,4.5930,4.5980,4
2010-07-08,11:05:00,4.6010,4.6010,4.6010,4.6010,1
2010-07-08,11:15:00,4.5990,4.6000,4.5990,4.6000,8
2010-07-08,11:25:00,4.6030,4.6090,4.6030,4.6090,8
2010-07-08,11:30:00,4.6040,4.6040,4.6040,4.6040,1
2010-07-08,11:55:00,4.6070,4.6070,4.6070,4.6070,1
2010-07-08,12:20:00,4.6020,4.6100,4.6020,4.6100,4
2010-07-08,12:30:00,4.6050,4.6050,4.6000,4.6040,3
2010-07-08,12:35:00,4.6080,4.6100,4.6080,4.6100,2
2010-07-08,12:40:00,4.6100,4.6110,4.6100,4.6110,6
2010-07-08,12:45:00,4.6060,4.6110,4.6030,4.6110,12
2010-07-08,12:50:00,4.6120,4.6120,4.6120,4.6120,5
2010-07-08,12:55:00,4.6110,4.6120,4.6060,4.6110,9
2010-07-08,13:00:00,4.6100,4.6100,4.6100,4.6100,2
2010-07-08,13:05:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-08,13:15:00,4.6090,4.6090,4.6090,4.6090,1
2010-07-08,13:20:00,4.6090,4.6090,4.6090,4.6090,2
2010-07-08,13:35:00,4.6080,4.6080,4.6020,4.6020,3
2010-07-08,13:45:00,4.6040,4.6070,4.6040,4.6070,7
2010-07-08,13:50:00,4.6060,4.6060,4.6060,4.6060,1
2010-07-08,13:55:00,4.6070,4.6080,4.6070,4.6080,10
2010-07-08,14:00:00,4.6080,4.6100,4.6080,4.6100,3
2010-07-08,14:05:00,4.6090,4.6090,4.6090,4.6090,3
2010-07-08,14:15:00,4.6100,4.6110,4.6100,4.6110,4
2010-07-08,14:20:00,4.6050,4.6050,4.6050,4.6050,3
2010-07-08,14:25:00,4.6070,4.6110,4.6070,4.6070,3
2010-07-08,14:30:00,4.6080,4.6080,4.6060,4.6060,4
2010-07-08,14:35:00,4.6050,4.6050,4.6050,4.6050,1
2010-07-08,14:40:00,4.6070,4.6090,4.6070,4.6090,4
2010-07-08,14:45:00,4.6100,4.6130,4.6100,4.6130,4
2010-07-08,14:55:00,4.6130,4.6130,4.6080,4.6080,10
2010-07-08,15:00:00,4.6060,4.6120,4.6050,4.6100,14
2010-07-08,15:05:00,4.6090,4.6120,4.6090,4.6110,9
2010-07-08,15:10:00,4.6110,4.6110,4.6110,4.6110,1
2010-07-08,15:15:00,4.6110,4.6130,4.6090,4.6110,6
2010-07-08,15:20:00,4.6120,4.6120,4.6080,4.6110,7
2010-07-08,15:25:00,4.6120,4.6140,4.6110,4.6130,10
2010-07-08,15:30:00,4.6120,4.6130,4.6080,4.6130,15
2010-07-08,15:35:00,4.6110,4.6120,4.6110,4.6120,7
2010-07-08,15:40:00,4.6140,4.6170,4.6130,4.6160,29
2010-07-08,15:45:00,4.6190,4.6190,4.6150,4.6170,7
2010-07-08,15:50:00,4.6150,4.6150,4.6150,4.6150,1
2010-07-08,15:55:00,4.6140,4.6150,4.6130,4.6150,8
2010-07-08,16:00:00,4.6160,4.6170,4.6130,4.6160,8
2010-07-08,16:05:00,4.6150,4.6150,4.6150,4.6150,2
2010-07-08,16:10:00,4.6130,4.6140,4.6130,4.6140,3
2010-07-08,16:15:00,4.6120,4.6140,4.6120,4.6140,6
2010-07-08,16:20:00,4.6120,4.6130,4.6110,4.6130,7
2010-07-08,16:25:00,4.6150,4.6150,4.6130,4.6130,3
2010-07-08,16:30:00,4.6130,4.6170,4.6130,4.6160,14
2010-07-08,16:35:00,4.6170,4.6180,4.6170,4.6180,2
2010-07-08,16:40:00,4.6170,4.6170,4.6110,4.6110,11
2010-07-08,16:45:00,4.6120,4.6160,4.6110,4.6160,3
2010-07-08,16:50:00,4.6130,4.6130,4.6130,4.6130,1
2010-07-08,16:55:00,4.6120,4.6120,4.6120,4.6120,2
2010-07-08,17:00:00,4.6110,4.6120,4.6100,4.6100,6
2010-07-08,17:05:00,4.6100,4.6120,4.6100,4.6120,7
2010-07-08,17:10:00,4.6130,4.6130,4.6100,4.6100,3
2010-07-08,17:15:00,4.6110,4.6110,4.6110,4.6110,1
2010-07-08,17:20:00,4.6130,4.6130,4.6130,4.6130,3
2010-07-08,17:30:00,4.6120,4.6130,4.6110,4.6110,7
2010-07-08,17:35:00,4.6100,4.6120,4.6100,4.6120,7
2010-07-08,17:40:00,4.6110,4.6120,4.6110,4.6120,3
2010-07-08,17:45:00,4.6110,4.6110,4.6110,4.6110,5
2010-07-08,17:50:00,4.6120,4.6120,4.6120,4.6120,2
2010-07-08,17:55:00,4.6120,4.6120,4.6110,4.6110,4
2010-07-08,18:00:00,4.6120,4.6120,4.6110,4.6110,6
2010-07-08,18:05:00,4.6100,4.6100,4.6090,4.6090,8
2010-07-08,18:10:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-08,18:15:00,4.6100,4.6100,4.6100,4.6100,2
2010-07-08,18:20:00,4.6100,4.6100,4.6070,4.6080,51
2010-07-08,18:25:00,4.6070,4.6080,4.6040,4.6050,38
2010-07-08,18:30:00,4.6050,4.6050,4.5910,4.5910,58
2010-07-08,18:35:00,4.5920,4.5940,4.5910,4.5910,6
2010-07-08,18:40:00,4.5910,4.5910,4.5850,4.5880,27
2010-07-08,18:45:00,4.5900,4.5900,4.5850,4.5850,16
2010-07-08,18:50:00,4.5840,4.5840,4.5820,4.5820,14
2010-07-08,18:55:00,4.5820,4.5920,4.5810,4.5910,114
2010-07-08,19:00:00,4.5920,4.5920,4.5840,4.5840,34
2010-07-08,19:05:00,4.5810,4.5840,4.5800,4.5840,9
2010-07-08,19:10:00,4.5850,4.5850,4.5800,4.5800,48
2010-07-08,19:15:00,4.5800,4.5820,4.5780,4.5790,20
2010-07-08,19:20:00,4.5800,4.5920,4.5800,4.5850,93
2010-07-08,19:25:00,4.5850,4.5940,4.5800,4.5900,152
2010-07-08,19:30:00,4.5890,4.5940,4.5880,4.5900,63
2010-07-08,19:35:00,4.5930,4.6080,4.5910,4.5990,104
2010-07-08,19:40:00,4.5980,4.5980,4.5820,4.5910,60
2010-07-08,19:45:00,4.5900,4.6020,4.5790,4.5930,176
2010-07-08,19:50:00,4.5930,4.6020,4.5850,4.5940,93
2010-07-08,19:55:00,4.5870,4.5890,4.5770,4.5850,27
2010-07-08,20:00:00,4.5840,4.5850,4.5780,4.5850,61
2010-07-08,20:05:00,4.5850,4.5890,4.5830,4.5890,59
2010-07-08,20:10:00,4.5890,4.6040,4.5880,4.6010,296
2010-07-08,20:15:00,4.6010,4.6160,4.6010,4.6140,188
2010-07-08,20:20:00,4.6130,4.6190,4.6050,4.6090,206
2010-07-08,20:25:00,4.6110,4.6140,4.6080,4.6100,115
2010-07-08,20:30:00,4.6100,4.6140,4.5910,4.5950,308
2010-07-08,20:35:00,4.5950,4.5990,4.5890,4.5950,289
2010-07-08,20:40:00,4.5940,4.6000,4.5910,4.5950,242
2010-07-08,20:45:00,4.5950,4.5990,4.5910,4.5950,206
2010-07-08,20:50:00,4.5950,4.6020,4.5940,4.6020,330
2010-07-08,20:55:00,4.6030,4.6060,4.5890,4.5910,299
2010-07-08,21:00:00,4.5900,4.5930,4.5640,4.5720,1818
2010-07-08,21:05:00,4.5730,4.5760,4.5630,4.5690,682
2010-07-08,21:10:00,4.5680,4.5720,4.5430,4.5630,1815
2010-07-08,21:15:00,4.5620,4.5670,4.5430,4.5560,805
2010-07-08,21:20:00,4.5560,4.5710,4.5530,4.5700,837
2010-07-08,21:25:00,4.5700,4.5770,4.5660,4.5750,335
2010-07-08,21:30:00,4.5750,4.5770,4.5630,4.5680,556
2010-07-08,21:35:00,4.5680,4.5970,4.5650,4.5930,1480
2010-07-08,21:40:00,4.5920,4.5920,4.5680,4.5700,802
2010-07-08,21:45:00,4.5680,4.5810,4.5650,4.5680,470
2010-07-08,21:50:00,4.5680,4.5720,4.5640,4.5660,274
2010-07-08,21:55:00,4.5660,4.5810,4.5650,4.5800,419
2010-07-08,22:00:00,4.5790,4.5810,4.5730,4.5760,344
2010-07-08,22:05:00,4.5760,4.5780,4.5680,4.5720,316
2010-07-08,22:10:00,4.5730,4.5730,4.5630,4.5630,543
2010-07-08,22:15:00,4.5630,4.5740,4.5600,4.5670,420
2010-07-08,22:20:00,4.5670,4.5690,4.5560,4.5570,580
2010-07-08,22:25:00,4.5590,4.5830,4.5550,4.5670,861
2010-07-08,22:30:00,4.5650,4.5650,4.4210,4.4250,10547
2010-07-08,22:35:00,4.4250,4.4430,4.3610,4.3890,8829
2010-07-08,22:40:00,4.3890,4.3930,4.3730,4.3750,3246
2010-07-08,22:45:00,4.3750,4.3930,4.3700,4.3930,2321
2010-07-08,22:50:00,4.3940,4.4010,4.3670,4.3810,2398
2010-07-08,22:55:00,4.3810,4.3900,4.3700,4.3800,1425
2010-07-08,23:00:00,4.3810,4.3900,4.3740,4.3860,1299
2010-07-08,23:05:00,4.3870,4.3930,4.3780,4.3880,1193
2010-07-08,23:10:00,4.3870,4.4030,4.3870,4.3950,1670
2010-07-08,23:15:00,4.3940,4.3960,4.3860,4.3880,794
2010-07-08,23:20:00,4.3890,4.3890,4.3810,4.3890,823
2010-07-08,23:25:00,4.3890,4.3890,4.3720,4.3740,1065
2010-07-08,23:30:00,4.3730,4.4000,4.3720,4.3910,1357
2010-07-08,23:35:00,4.3900,4.4100,4.3890,4.4090,1563
2010-07-08,23:40:00,4.4090,4.4200,4.4010,4.4040,1204
2010-07-08,23:45:00,4.4030,4.4110,4.3960,4.4090,918
2010-07-08,23:50:00,4.4090,4.4100,4.4010,4.4080,566
2010-07-08,23:55:00,4.4090,4.4140,4.3950,4.3980,529
2010-07-09,00:00:00,4.3980,4.4020,4.3910,4.3910,418
2010-07-09,00:05:00,4.3920,4.3940,4.3850,4.3920,855
2010-07-09,00:10:00,4.3910,4.4020,4.3890,4.4020,425
2010-07-09,00:15:00,4.4010,4.4150,4.3970,4.4000,754
2010-07-09,00:20:00,4.3990,4.4030,4.3910,4.4010,334
2010-07-09,00:25:00,4.4020,4.4070,4.3930,4.4000,835
2010-07-09,00:30:00,4.4000,4.4000,4.3920,4.3940,503
2010-07-09,00:35:00,4.3940,4.3940,4.3700,4.3760,1039
2010-07-09,00:40:00,4.3750,4.3780,4.3670,4.3710,617
2010-07-09,00:45:00,4.3710,4.3930,4.3710,4.3820,679
2010-07-09,00:50:00,4.3820,4.3860,4.3710,4.3720,495
2010-07-09,00:55:00,4.3740,4.3880,4.3740,4.3740,596
2010-07-09,01:00:00,4.3740,4.3780,4.3550,4.3720,1710
2010-07-09,01:05:00,4.3720,4.3860,4.3670,4.3770,957
2010-07-09,01:10:00,4.3770,4.3880,4.3730,4.3850,658
2010-07-09,01:15:00,4.3850,4.3940,4.3830,4.3890,566
2010-07-09,01:20:00,4.3900,4.3960,4.3840,4.3860,399
2010-07-09,01:25:00,4.3870,4.4030,4.3870,4.3950,571
2010-07-09,01:30:00,4.3950,4.4040,4.3870,4.4010,577
2010-07-09,01:35:00,4.4010,4.4010,4.3870,4.3940,476
2010-07-09,01:40:00,4.3960,4.3960,4.3870,4.3870,316
2010-07-09,01:45:00,4.3870,4.3900,4.3850,4.3860,397
2010-07-09,01:50:00,4.3870,4.4050,4.3870,4.4010,806
2010-07-09,01:55:00,4.4020,4.4050,4.3990,4.4020,315
2010-07-09,02:00:00,4.4020,4.4170,4.4000,4.4020,890
2010-07-09,02:05:00,4.4020,4.4050,4.3910,4.4030,839
2010-07-09,02:10:00,4.4040,4.4040,4.3930,4.3950,413
2010-07-09,02:15:00,4.3940,4.4000,4.3910,4.3950,704
2010-07-09,02:20:00,4.3950,4.3950,4.3830,4.3840,1744
2010-07-09,02:25:00,4.3850,4.4030,4.3810,4.3960,3014
2010-07-09,02:30:00,4.3960,4.4130,4.3920,4.4130,1394
2010-07-09,02:35:00,4.4120,4.4230,4.4120,4.4160,589
2010-07-09,02:40:00,4.4140,4.4220,4.4130,4.4180,191
2010-07-09,02:45:00,4.4170,4.4170,4.4060,4.4070,133
2010-07-09,02:50:00,4.4080,4.4120,4.4040,4.4070,162
2010-07-09,02:55:00,4.4070,4.4120,4.4040,4.4110,114
2010-07-09,03:00:00,4.4120,4.4140,4.4010,4.4060,354
2010-07-09,03:05:00,4.4050,4.4130,4.4050,4.4110,60
2010-07-09,03:10:00,4.4110,4.4150,4.4110,4.4120,75
2010-07-09,03:15:00,4.4100,4.4150,4.4080,4.4140,109
2010-07-09,03:20:00,4.4150,4.4180,4.4140,4.4170,33
2010-07-09,03:25:00,4.4170,4.4200,4.4150,4.4190,77
2010-07-09,03:30:00,4.4190,4.4200,4.4150,4.4180,127
2010-07-09,03:35:00,4.4190,4.4220,4.4180,4.4210,44
2010-07-09,03:40:00,4.4210,4.4210,4.4150,4.4170,63
2010-07-09,03:45:00,4.4170,4.4170,4.4120,4.4140,87
2010-07-09,03:50:00,4.4140,4.4160,4.4100,4.4140,107
2010-07-09,03:55:00,4.4110,4.4170,4.4100,4.4100,191
2010-07-09,04:00:00,4.4120,4.4140,4.4100,4.4130,39
2010-07-09,04:05:00,4.4130,4.4180,4.4110,4.4170,45
2010-07-09,04:10:00,4.4160,4.4230,4.4130,4.4190,39
2010-07-09,04:15:00,4.4210,4.4240,4.4190,4.4240,43
2010-07-09,04:25:00,4.4200,4.4240,4.4200,4.4220,32
2010-07-09,04:30:00,4.4230,4.4240,4.4220,4.4230,17
2010-07-09,04:35:00,4.4240,4.4270,4.4220,4.4270,43
2010-07-09,04:40:00,4.4270,4.4350,4.3990,4.4340,54
2010-07-09,04:45:00,4.4360,4.4370,4.4300,4.4320,29
2010-07-09,04:50:00,4.4320,4.4320,4.4220,4.4300,22
2010-07-09,04:55:00,4.4300,4.4300,4.4190,4.4190,25
2010-07-09,05:05:00,4.4210,4.4210,4.4190,4.4190,5
2010-07-09,05:10:00,4.4190,4.4190,4.4120,4.4120,40
2010-07-09,05:20:00,4.3990,4.3990,4.3990,4.3990,1
2010-07-09,06:00:00,4.4130,4.4280,4.4130,4.4270,33
2010-07-09,06:05:00,4.4210,4.4210,4.4190,4.4190,6
2010-07-09,06:15:00,4.4190,4.4190,4.4190,4.4190,1
2010-07-09,06:20:00,4.4190,4.4190,4.4190,4.4190,3
2010-07-09,06:50:00,4.4170,4.4200,4.4170,4.4200,12
2010-07-09,06:55:00,4.4200,4.4200,4.4200,4.4200,1
2010-07-09,07:05:00,4.4200,4.4200,4.4080,4.4080,13
2010-07-09,07:10:00,4.4080,4.4080,4.4080,4.4080,1
2010-07-09,07:15:00,4.4070,4.4070,4.4020,4.4020,6
2010-07-09,07:25:00,4.4030,4.4030,4.4010,4.4010,20
2010-07-09,07:30:00,4.4010,4.4010,4.4010,4.4010,3
2010-07-09,07:40:00,4.4030,4.4070,4.4030,4.4070,2
2010-07-09,07:45:00,4.4050,4.4050,4.4050,4.4050,1
2010-07-09,07:50:00,4.4080,4.4080,4.4080,4.4080,1
2010-07-09,08:10:00,4.4020,4.4090,4.4010,4.4020,5
2010-07-09,08:15:00,4.4010,4.4010,4.4010,4.4010,3
2010-07-09,08:20:00,4.4020,4.4020,4.4020,4.4020,1
2010-07-09,08:25:00,4.3990,4.4080,4.3960,4.4080,17
2010-07-09,08:30:00,4.4080,4.4080,4.4080,4.4080,1
2010-07-09,09:10:00,4.4000,4.4000,4.3980,4.3980,3
2010-07-09,09:15:00,4.4050,4.4060,4.4050,4.4060,2
2010-07-09,09:35:00,4.4090,4.4090,4.4090,4.4090,1
2010-07-09,09:40:00,4.4100,4.4100,4.4100,4.4100,1
2010-07-09,09:45:00,4.4020,4.4020,4.4020,4.4020,1
2010-07-09,09:55:00,4.4020,4.4020,4.3960,4.3990,23
2010-07-09,10:00:00,4.4010,4.4060,4.4010,4.4060,4
2010-07-09,10:05:00,4.3990,4.3990,4.3990,4.3990,1
2010-07-09,10:10:00,4.3970,4.3970,4.3960,4.3960,2
2010-07-09,10:25:00,4.3970,4.3970,4.3970,4.3970,1
2010-07-09,10:30:00,4.4010,4.4010,4.4010,4.4010,1
2010-07-09,10:45:00,4.4000,4.4030,4.4000,4.4030,8
2010-07-09,10:50:00,4.4010,4.4030,4.4010,4.4030,6
2010-07-09,10:55:00,4.4050,4.4060,4.4050,4.4060,2
2010-07-09,11:05:00,4.4020,4.4020,4.3980,4.3980,30
2010-07-09,11:10:00,4.4000,4.4040,4.4000,4.4030,9
2010-07-09,11:15:00,4.4050,4.4050,4.4050,4.4050,1
2010-07-09,11:25:00,4.4030,4.4030,4.4030,4.4030,1
2010-07-09,11:30:00,4.4040,4.4040,4.4040,4.4040,1
2010-07-09,11:35:00,4.4030,4.4030,4.4030,4.4030,5
2010-07-09,11:40:00,4.4050,4.4050,4.4050,4.4050,1
2010-07-09,11:45:00,4.4050,4.4050,4.4050,4.4050,5
2010-07-09,11:55:00,4.4040,4.4050,4.4040,4.4050,6
2010-07-09,12:00:00,4.4070,4.4090,4.4060,4.4090,4
2010-07-09,12:05:00,4.4040,4.4040,4.4040,4.4040,1
2010-07-09,12:15:00,4.4040,4.4120,4.4040,4.4120,9
2010-07-09,12:25:00,4.4120,4.4120,4.4120,4.4120,1
2010-07-09,12:30:00,4.4120,4.4140,4.4120,4.4130,4
2010-07-09,12:35:00,4.4140,4.4140,4.4040,4.4080,9
2010-07-09,12:40:00,4.4080,4.4080,4.4080,4.4080,2
2010-07-09,12:45:00,4.4080,4.4080,4.4080,4.4080,1
2010-07-09,12:50:00,4.4100,4.4100,4.4100,4.4100,2
2010-07-09,12:55:00,4.4090,4.4090,4.4080,4.4080,3
2010-07-09,13:00:00,4.4110,4.4130,4.4110,4.4120,4
2010-07-09,13:05:00,4.4120,4.4140,4.4120,4.4140,3
2010-07-09,13:10:00,4.4170,4.4180,4.4160,4.4180,4
2010-07-09,13:15:00,4.4160,4.4160,4.4140,4.4160,3
2010-07-09,13:20:00,4.4150,4.4150,4.4120,4.4140,3
2010-07-09,13:30:00,4.4180,4.4180,4.4180,4.4180,1
2010-07-09,13:35:00,4.4170,4.4170,4.4160,4.4160,2
2010-07-09,13:50:00,4.4160,4.4190,4.4120,4.4170,5
2010-07-09,13:55:00,4.4160,4.4160,4.4150,4.4150,2
2010-07-09,14:00:00,4.4160,4.4190,4.4160,4.4190,3
2010-07-09,14:10:00,4.4190,4.4190,4.4170,4.4180,8
2010-07-09,14:15:00,4.4160,4.4170,4.4140,4.4160,7
2010-07-09,14:20:00,4.4160,4.4180,4.4120,4.4120,5
2010-07-09,14:25:00,4.4100,4.4100,4.4100,4.4100,4
2010-07-09,14:30:00,4.4110,4.4110,4.4080,4.4080,4
2010-07-09,14:35:00,4.4060,4.4060,4.3970,4.3980,9
2010-07-09,14:40:00,4.3980,4.3980,4.3900,4.3940,30
2010-07-09,14:45:00,4.3950,4.3960,4.3790,4.3800,80
2010-07-09,14:50:00,4.3830,4.3900,4.3830,4.3900,11
2010-07-09,14:55:00,4.3940,4.3940,4.3940,4.3940,1
2010-07-09,15:00:00,4.3930,4.3980,4.3910,4.3910,9
2010-07-09,15:05:00,4.3910,4.3970,4.3910,4.3960,9
2010-07-09,15:10:00,4.3970,4.4010,4.3970,4.4010,8
2010-07-09,15:15:00,4.4020,4.4130,4.4020,4.4120,25
2010-07-09,15:20:00,4.4120,4.4140,4.4100,4.4140,13
2010-07-09,15:25:00,4.4110,4.4140,4.4110,4.4120,32
2010-07-09,15:30:00,4.4130,4.4170,4.4120,4.4170,50
2010-07-09,15:35:00,4.4140,4.4140,4.4120,4.4120,6
2010-07-09,15:40:00,4.4110,4.4110,4.4090,4.4090,18
2010-07-09,15:45:00,4.4050,4.4070,4.4050,4.4070,4
2010-07-09,15:50:00,4.4090,4.4110,4.4090,4.4090,5
2010-07-09,15:55:00,4.4090,4.4090,4.4090,4.4090,2
2010-07-09,16:00:00,4.4090,4.4130,4.4070,4.4070,12
2010-07-09,16:10:00,4.4060,4.4060,4.4050,4.4050,3
2010-07-09,16:20:00,4.4060,4.4120,4.4060,4.4060,15
2010-07-09,16:25:00,4.4090,4.4110,4.4080,4.4100,12
2010-07-09,16:30:00,4.4080,4.4120,4.4040,4.4040,25
2010-07-09,16:35:00,4.4040,4.4040,4.3980,4.3980,12
2010-07-09,16:40:00,4.4000,4.4000,4.3970,4.3970,4
2010-07-09,16:55:00,4.3910,4.3940,4.3880,4.3880,47
2010-07-09,17:00:00,4.3870,4.3890,4.3820,4.3890,11
2010-07-09,17:05:00,4.3850,4.3860,4.3840,4.3840,17
2010-07-09,17:10:00,4.3860,4.3900,4.3850,4.3870,7
2010-07-09,17:15:00,4.3920,4.3920,4.3870,4.3870,53
2010-07-09,17:20:00,4.3880,4.3880,4.3850,4.3850,9
2010-07-09,17:25:00,4.3870,4.3870,4.3870,4.3870,3
2010-07-09,17:30:00,4.3850,4.3880,4.3840,4.3840,12
2010-07-09,17:35:00,4.3870,4.3890,4.3840,4.3890,14
2010-07-09,17:40:00,4.3840,4.3880,4.3840,4.3840,8
2010-07-09,17:45:00,4.3870,4.3870,4.3860,4.3860,4
2010-07-09,17:50:00,4.3860,4.3870,4.3840,4.3850,26
2010-07-09,17:55:00,4.3830,4.3860,4.3830,4.3860,6
2010-07-09,18:00:00,4.3860,4.3860,4.3830,4.3860,13
2010-07-09,18:05:00,4.3850,4.3860,4.3840,4.3860,10
2010-07-09,18:10:00,4.3860,4.3870,4.3830,4.3830,11
2010-07-09,18:15:00,4.3850,4.3950,4.3850,4.3930,50
2010-07-09,18:20:00,4.3930,4.3970,4.3880,4.3930,28
2010-07-09,18:25:00,4.3910,4.3940,4.3900,4.3900,6
2010-07-09,18:30:00,4.3900,4.3960,4.3900,4.3960,14
2010-07-09,18:35:00,4.3920,4.3960,4.3870,4.3870,24
2010-07-09,18:40:00,4.3870,4.3880,4.3860,4.3860,10
2010-07-09,18:45:00,4.3850,4.3850,4.3790,4.3820,35
2010-07-09,18:50:00,4.3810,4.3840,4.3800,4.3810,16
2010-07-09,18:55:00,4.3800,4.3810,4.3690,4.3710,131
2010-07-09,19:00:00,4.3740,4.3740,4.3660,4.3670,28
2010-07-09,19:05:00,4.3660,4.3710,4.3660,4.3670,31
2010-07-09,19:10:00,4.3670,4.3680,4.3610,4.3620,92
2010-07-09,19:15:00,4.3640,4.3690,4.3620,4.3690,133
2010-07-09,19:20:00,4.3650,4.3690,4.3640,4.3640,81
2010-07-09,19:25:00,4.3640,4.3670,4.3480,4.3530,184
2010-07-09,19:30:00,4.3540,4.3570,4.3390,4.3550,190
2010-07-09,19:35:00,4.3570,4.3670,4.3530,4.3570,184
2010-07-09,19:40:00,4.3560,4.3600,4.3450,4.3600,190
2010-07-09,19:45:00,4.3600,4.3680,4.3560,4.3610,142
2010-07-09,19:50:00,4.3610,4.3790,4.3610,4.3740,99
2010-07-09,19:55:00,4.3710,4.3740,4.3610,4.3630,80
2010-07-09,20:00:00,4.3640,4.3740,4.3630,4.3700,181
2010-07-09,20:05:00,4.3700,4.3750,4.3620,4.3680,172
2010-07-09,20:10:00,4.3690,4.3770,4.3670,4.3750,273
2010-07-09,20:15:00,4.3760,4.3790,4.3710,4.3760,170
2010-07-09,20:20:00,4.3760,4.3830,4.3660,4.3810,701
2010-07-09,20:25:00,4.3810,4.3820,4.3730,4.3770,201
2010-07-09,20:30:00,4.3770,4.3780,4.3720,4.3780,72
2010-07-09,20:35:00,4.3790,4.3790,4.3730,4.3750,125
2010-07-09,20:40:00,4.3740,4.3800,4.3510,4.3680,506
2010-07-09,20:45:00,4.3660,4.3750,4.3650,4.3700,378
2010-07-09,20:50:00,4.3690,4.3770,4.3670,4.3760,399
2010-07-09,20:55:00,4.3770,4.3840,4.3720,4.3720,556
2010-07-09,21:00:00,4.3720,4.4020,4.3690,4.3880,2047
2010-07-09,21:05:00,4.3870,4.4170,4.3830,4.4110,1117
2010-07-09,21:10:00,4.4100,4.4340,4.4100,4.4320,1393
2010-07-09,21:15:00,4.4320,4.4340,4.4050,4.4150,740
2010-07-09,21:20:00,4.4150,4.4150,4.3900,4.3930,667
2010-07-09,21:25:00,4.3940,4.3970,4.3840,4.3920,840
2010-07-09,21:30:00,4.3920,4.3990,4.3730,4.3790,921
2010-07-09,21:35:00,4.3790,4.3880,4.3740,4.3870,452
2010-07-09,21:40:00,4.3880,4.3920,4.3850,4.3910,450
2010-07-09,21:45:00,4.3910,4.4080,4.3880,4.4050,744
2010-07-09,21:50:00,4.4050,4.4160,4.4020,4.4160,589
2010-07-09,21:55:00,4.4150,4.4300,4.4150,4.4240,736
2010-07-09,22:00:00,4.4240,4.4330,4.4180,4.4320,835
2010-07-09,22:05:00,4.4310,4.4330,4.4000,4.4060,1033
2010-07-09,22:10:00,4.4050,4.4210,4.4050,4.4210,489
2010-07-09,22:15:00,4.4200,4.4430,4.4190,4.4360,1125
2010-07-09,22:20:00,4.4350,4.4520,4.4300,4.4510,725
2010-07-09,22:25:00,4.4510,4.4520,4.4320,4.4340,925
2010-07-09,22:30:00,4.4340,4.4400,4.4210,4.4350,776
2010-07-09,22:35:00,4.4360,4.4380,4.4220,4.4280,435
2010-07-09,22:40:00,4.4290,4.4320,4.4210,4.4220,553
2010-07-09,22:45:00,4.4240,4.4320,4.4120,4.4150,794
2010-07-09,22:50:00,4.4180,4.4280,4.4140,4.4150,390
2010-07-09,22:55:00,4.4150,4.4310,4.4120,4.4300,537
2010-07-09,23:00:00,4.4300,4.4400,4.4280,4.4330,565
2010-07-09,23:05:00,4.4370,4.4550,4.4360,4.4380,1060
2010-07-09,23:10:00,4.4390,4.4460,4.4330,4.4350,389
2010-07-09,23:15:00,4.4370,4.4370,4.4210,4.4220,359
2010-07-09,23:20:00,4.4210,4.4300,4.4170,4.4300,344
2010-07-09,23:25:00,4.4290,4.4340,4.4250,4.4300,171
2010-07-09,23:30:00,4.4310,4.4310,4.4270,4.4290,136
2010-07-09,23:35:00,4.4280,4.4280,4.4190,4.4230,382
2010-07-09,23:40:00,4.4230,4.4290,4.4180,4.4250,172
2010-07-09,23:45:00,4.4260,4.4300,4.4170,4.4280,386
2010-07-09,23:50:00,4.4270,4.4370,4.4250,4.4370,424
2010-07-09,23:55:00,4.4350,4.4370,4.4300,4.4300,148
2010-07-10,00:00:00,4.4320,4.4320,4.4250,4.4280,150
2010-07-10,00:05:00,4.4270,4.4410,4.4250,4.4400,387
2010-07-10,00:10:00,4.4400,4.4460,4.4330,4.4390,303
2010-07-10,00:15:00,4.4360,4.4410,4.4330,4.4400,89
2010-07-10,00:20:00,4.4370,4.4460,4.4340,4.4420,284
2010-07-10,00:25:00,4.4410,4.4420,4.4340,4.4390,238
2010-07-10,00:30:00,4.4390,4.4400,4.4230,4.4310,562
2010-07-10,00:35:00,4.4300,4.4310,4.4200,4.4260,351
2010-07-10,00:40:00,4.4260,4.4330,4.4240,4.4300,135
2010-07-10,00:45:00,4.4290,4.4290,4.4140,4.4150,447
2010-07-10,00:50:00,4.4150,4.4250,4.4080,4.4100,528
2010-07-10,00:55:00,4.4110,4.4120,4.3940,4.3950,597
2010-07-10,01:00:00,4.3950,4.3960,4.3810,4.3900,804
2010-07-10,01:05:00,4.3900,4.4000,4.3890,4.3920,364
2010-07-10,01:10:00,4.3920,4.4100,4.3920,4.4060,419
2010-07-10,01:15:00,4.4050,4.4050,4.3930,4.3960,163
2010-07-10,01:20:00,4.3940,4.3960,4.3840,4.3900,290
2010-07-10,01:25:00,4.3900,4.3930,4.3850,4.3920,220
2010-07-10,01:30:00,4.3920,4.3920,4.3820,4.3860,241
2010-07-10,01:35:00,4.3850,4.4000,4.3850,4.3990,402
2010-07-10,01:40:00,4.4000,4.4170,4.3960,4.3990,812
2010-07-10,01:45:00,4.3980,4.4020,4.3910,4.4020,665
2010-07-10,01:50:00,4.4030,4.4040,4.3860,4.3890,440
2010-07-10,01:55:00,4.3880,4.3900,4.3810,4.3880,487
2010-07-10,02:00:00,4.3880,4.3920,4.3820,4.3860,305
2010-07-10,02:05:00,4.3850,4.3860,4.3720,4.3790,691
2010-07-10,02:10:00,4.3790,4.3920,4.3770,4.3890,600
2010-07-10,02:15:00,4.3900,4.4080,4.3880,4.4080,894
2010-07-10,02:20:00,4.4080,4.4120,4.3840,4.3850,1325
2010-07-10,02:25:00,4.3860,4.4060,4.3830,4.4040,1407
2010-07-10,02:30:00,4.4040,4.4130,4.4010,4.4080,610
2010-07-10,02:35:00,4.4090,4.4160,4.4060,4.4130,252
2010-07-10,02:40:00,4.4130,4.4150,4.4110,4.4130,66
2010-07-10,02:45:00,4.4140,4.4170,4.4130,4.4150,131
2010-07-10,02:50:00,4.4150,4.4190,4.4130,4.4160,49
2010-07-10,02:55:00,4.4170,4.4190,4.4170,4.4170,53
2010-07-10,03:00:00,4.4190,4.4190,4.4070,4.4150,119
2010-07-10,03:05:00,4.4150,4.4150,4.4120,4.4140,22
2010-07-10,03:10:00,4.4130,4.4150,4.4130,4.4150,14
2010-07-10,03:15:00,4.4140,4.4150,4.4090,4.4150,43
2010-07-10,03:20:00,4.4140,4.4140,4.4120,4.4140,22
2010-07-10,03:25:00,4.4140,4.4170,4.4140,4.4170,18
2010-07-10,03:30:00,4.4170,4.4190,4.4120,4.4140,101
2010-07-10,03:35:00,4.4150,4.4170,4.4120,4.4150,51
2010-07-10,03:40:00,4.4150,4.4190,4.4150,4.4180,27
2010-07-10,03:45:00,4.4190,4.4220,4.4180,4.4190,52
2010-07-10,03:50:00,4.4180,4.4200,4.4170,4.4170,8
2010-07-10,03:55:00,4.4170,4.4200,4.4140,4.4190,50
2010-07-10,04:00:00,4.4140,4.4200,4.4140,4.4200,43
2010-07-10,04:05:00,4.4190,4.4220,4.4190,4.4190,25
2010-07-10,04:10:00,4.4180,4.4230,4.4180,4.4230,11
2010-07-10,04:15:00,4.4200,4.4200,4.4200,4.4200,2
2010-07-10,04:20:00,4.4180,4.4230,4.4170,4.4200,25
2010-07-10,04:25:00,4.4210,4.4220,4.4200,4.4200,16
2010-07-10,04:30:00,4.4210,4.4250,4.4180,4.4200,41
2010-07-10,04:35:00,4.4200,4.4290,4.4190,4.4280,69
2010-07-10,04:40:00,4.4020,4.4270,4.4020,4.4270,24
2010-07-10,04:45:00,4.4290,4.4300,4.4230,4.4270,37
2010-07-10,04:50:00,4.4300,4.4300,4.4230,4.4230,2
2010-07-10,04:55:00,4.4240,4.4240,4.4200,4.4240,18
2010-07-10,05:00:00,4.4240,4.4240,4.4240,4.4240,3
2010-07-10,05:05:00,4.4250,4.4250,4.4190,4.4220,21
2010-07-10,05:10:00,4.4180,4.4270,4.4180,4.4270,18
2010-07-10,05:30:00,4.4020,4.4020,4.4020,4.4020,1
2010-07-12,06:00:00,4.4210,4.4330,4.4200,4.4240,35
2010-07-12,06:10:00,4.4250,4.4260,4.4150,4.4150,32
2010-07-12,06:15:00,4.4140,4.4140,4.4140,4.4140,2
2010-07-12,06:20:00,4.4150,4.4150,4.4150,4.4150,3
2010-07-12,06:25:00,4.4200,4.4200,4.4200,4.4200,1
2010-07-12,06:30:00,4.4150,4.4250,4.4140,4.4250,14
2010-07-12,06:35:00,4.4170,4.4170,4.4170,4.4170,1
2010-07-12,06:40:00,4.4170,4.4170,4.4160,4.4160,2
2010-07-12,06:45:00,4.4140,4.4140,4.4140,4.4140,10
2010-07-12,06:50:00,4.4130,4.4140,4.4130,4.4140,4
2010-07-12,07:00:00,4.4230,4.4240,4.4200,4.4200,4
2010-07-12,07:05:00,4.4220,4.4300,4.4220,4.4300,8
2010-07-12,07:10:00,4.4320,4.4370,4.4320,4.4360,7
2010-07-12,07:15:00,4.4340,4.4440,4.4340,4.4440,30
2010-07-12,07:20:00,4.4450,4.4490,4.4450,4.4480,10
2010-07-12,07:25:00,4.4490,4.4490,4.4440,4.4450,4
2010-07-12,07:30:00,4.4440,4.4440,4.4440,4.4440,1
2010-07-12,08:00:00,4.4420,4.4420,4.4420,4.4420,3
2010-07-12,08:05:00,4.4400,4.4400,4.4400,4.4400,5
2010-07-12,08:10:00,4.4470,4.4480,4.4470,4.4480,3
2010-07-12,08:15:00,4.4500,4.4540,4.4500,4.4520,25
2010-07-12,08:20:00,4.4490,4.4490,4.4490,4.4490,3
2010-07-12,08:25:00,4.4530,4.4540,4.4430,4.4470,11
2010-07-12,08:30:00,4.4460,4.4460,4.4460,4.4460,1
2010-07-12,09:05:00,4.4410,4.4410,4.4400,4.4400,2
2010-07-12,09:10:00,4.4400,4.4400,4.4400,4.4400,2
2010-07-12,09:20:00,4.4400,4.4410,4.4400,4.4410,3
2010-07-12,09:25:00,4.4380,4.4380,4.4350,4.4350,13
2010-07-12,09:30:00,4.4340,4.4360,4.4340,4.4360,4
2010-07-12,09:35:00,4.4370,4.4370,4.4330,4.4330,4
2010-07-12,09:40:00,4.4300,4.4350,4.4250,4.4250,10
2010-07-12,10:00:00,4.4250,4.4250,4.4250,4.4250,2
2010-07-12,10:05:00,4.4250,4.4250,4.4250,4.4250,4
2010-07-12,10:10:00,4.4210,4.4370,4.4160,4.4370,36
2010-07-12,10:15:00,4.4260,4.4260,4.4260,4.4260,4
2010-07-12,10:20:00,4.4340,4.4400,4.4340,4.4390,41
2010-07-12,10:25:00,4.4260,4.4380,4.4250,4.4380,9
2010-07-12,10:30:00,4.4270,4.4270,4.4250,4.4250,6
2010-07-12,10:35:00,4.4240,4.4240,4.4200,4.4200,15
2010-07-12,10:45:00,4.4200,4.4200,4.4200,4.4200,2
2010-07-12,10:50:00,4.4200,4.4200,4.4200,4.4200,5
2010-07-12,11:20:00,4.4260,4.4260,4.4260,4.4260,1
2010-07-12,11:30:00,4.4260,4.4260,4.4170,4.4250,9
2010-07-12,11:35:00,4.4130,4.4220,4.4130,4.4220,6
2010-07-12,11:40:00,4.4120,4.4120,4.4120,4.4120,2
2010-07-12,11:45:00,4.4150,4.4150,4.4150,4.4150,2
2010-07-12,11:55:00,4.4180,4.4200,4.4180,4.4200,3
2010-07-12,12:30:00,4.4210,4.4210,4.4100,4.4130,31
2010-07-12,12:35:00,4.4130,4.4130,4.4120,4.4130,4
2010-07-12,12:40:00,4.4120,4.4120,4.4080,4.4100,5
2010-07-12,12:50:00,4.4080,4.4140,4.4060,4.4140,14
2010-07-12,12:55:00,4.4220,4.4220,4.4220,4.4220,2
2010-07-12,13:00:00,4.4230,4.4250,4.4230,4.4230,8
2010-07-12,13:05:00,4.4230,4.4230,4.4230,4.4230,1
2010-07-12,13:10:00,4.4230,4.4230,4.4230,4.4230,2
2010-07-12,13:15:00,4.4240,4.4240,4.4240,4.4240,1
2010-07-12,13:25:00,4.4170,4.4170,4.4160,4.4160,3
2010-07-12,13:30:00,4.4170,4.4170,4.4170,4.4170,2
2010-07-12,13:35:00,4.4130,4.4130,4.4030,4.4030,14
2010-07-12,13:40:00,4.4090,4.4100,4.4090,4.4100,4
2010-07-12,13:50:00,4.4150,4.4170,4.4140,4.4140,6
2010-07-12,13:55:00,4.4100,4.4100,4.4020,4.4050,40
2010-07-12,14:00:00,4.4030,4.4030,4.4010,4.4010,10
2010-07-12,14:05:00,4.4030,4.4030,4.3960,4.4030,23
2010-07-12,14:10:00,4.4020,4.4030,4.4020,4.4030,3
2010-07-12,14:15:00,4.4030,4.4110,4.4030,4.4080,29
2010-07-12,14:20:00,4.4080,4.4080,4.4080,4.4080,1
2010-07-12,14:25:00,4.4040,4.4040,4.4030,4.4030,3
2010-07-12,14:30:00,4.4070,4.4100,4.4070,4.4100,10
2010-07-12,14:35:00,4.4100,4.4100,4.4080,4.4080,2
2010-07-12,14:40:00,4.4080,4.4080,4.4050,4.4050,3
2010-07-12,14:45:00,4.4050,4.4050,4.4050,4.4050,1
2010-07-12,14:50:00,4.4030,4.4040,4.4030,4.4030,4
2010-07-12,14:55:00,4.4030,4.4030,4.4000,4.4000,28
2010-07-12,15:00:00,4.4030,4.4030,4.4030,4.4030,3
2010-07-12,15:05:00,4.4030,4.4030,4.4010,4.4010,8
2010-07-12,15:10:00,4.3990,4.3990,4.3990,4.3990,1
2010-07-12,15:15:00,4.3980,4.3980,4.3980,4.3980,1
2010-07-12,15:20:00,4.3980,4.3990,4.3980,4.3990,3
2010-07-12,15:30:00,4.4020,4.4020,4.4000,4.4000,2
2010-07-12,15:35:00,4.4010,4.4010,4.4000,4.4000,6
2010-07-12,15:40:00,4.4010,4.4010,4.4010,4.4010,1
2010-07-12,15:45:00,4.4010,4.4040,4.4000,4.4040,21
2010-07-12,15:50:00,4.4040,4.4040,4.4000,4.4030,33
2010-07-12,15:55:00,4.4040,4.4040,4.4040,4.4040,2
2010-07-12,16:00:00,4.4030,4.4040,4.4030,4.4040,2
2010-07-12,16:05:00,4.4010,4.4010,4.4010,4.4010,1
2010-07-12,16:10:00,4.4040,4.4050,4.4010,4.4010,4
2010-07-12,16:20:00,4.4040,4.4040,4.4040,4.4040,5
2010-07-12,16:25:00,4.4030,4.4030,4.4030,4.4030,1
2010-07-12,16:30:00,4.4030,4.4030,4.3970,4.3980,18
2010-07-12,16:40:00,4.4000,4.4030,4.4000,4.4030,2
2010-07-12,16:45:00,4.4010,4.4010,4.4000,4.4000,5
2010-07-12,16:55:00,4.4000,4.4020,4.4000,4.4020,4
2010-07-12,17:00:00,4.4010,4.4050,4.3990,4.3990,10
2010-07-12,17:05:00,4.3990,4.4030,4.3990,4.4030,7
2010-07-12,17:10:00,4.4030,4.4030,4.4030,4.4030,1
2010-07-12,17:15:00,4.4010,4.4040,4.3970,4.3980,15
2010-07-12,17:30:00,4.4000,4.4010,4.4000,4.4010,3
2010-07-12,17:35:00,4.3990,4.4050,4.3990,4.4030,16
2010-07-12,17:40:00,4.4020,4.4020,4.4020,4.4020,9
2010-07-12,17:45:00,4.4010,4.4020,4.4010,4.4020,2
2010-07-12,17:50:00,4.4030,4.4030,4.3990,4.4000,18
2010-07-12,17:55:00,4.4010,4.4010,4.4010,4.4010,1
2010-07-12,18:00:00,4.4030,4.4030,4.4030,4.4030,7
2010-07-12,18:05:00,4.4010,4.4010,4.4010,4.4010,1
2010-07-12,18:10:00,4.4020,4.4020,4.4020,4.4020,4
2010-07-12,18:15:00,4.4000,4.4000,4.4000,4.4000,5
2010-07-12,18:20:00,4.3980,4.3980,4.3980,4.3980,1
2010-07-12,18:25:00,4.3970,4.3980,4.3940,4.3950,5
2010-07-12,18:30:00,4.3960,4.3960,4.3820,4.3940,26
2010-07-12,18:35:00,4.3920,4.3930,4.3890,4.3890,12
2010-07-12,18:40:00,4.3890,4.3930,4.3870,4.3920,81
2010-07-12,18:45:00,4.3920,4.3930,4.3920,4.3930,10
2010-07-12,18:50:00,4.3960,4.4010,4.3960,4.4000,26
2010-07-12,18:55:00,4.4000,4.4020,4.3950,4.3980,26
2010-07-12,19:00:00,4.3990,4.4030,4.3970,4.4000,21
2010-07-12,19:05:00,4.3990,4.4030,4.3950,4.3960,32
2010-07-12,19:10:00,4.3970,4.4000,4.3970,4.3990,9
2010-07-12,19:15:00,4.4000,4.4070,4.3970,4.4050,78
2010-07-12,19:20:00,4.4050,4.4140,4.4010,4.4010,214
2010-07-12,19:25:00,4.4040,4.4060,4.4010,4.4010,27
2010-07-12,19:30:00,4.4040,4.4070,4.4040,4.4070,4
2010-07-12,19:35:00,4.4080,4.4140,4.4060,4.4130,45
2010-07-12,19:40:00,4.4110,4.4210,4.4100,4.4180,122
2010-07-12,19:45:00,4.4150,4.4180,4.4130,4.4140,15
2010-07-12,19:50:00,4.4150,4.4180,4.4110,4.4130,80
2010-07-12,19:55:00,4.4130,4.4130,4.4020,4.4020,128
2010-07-12,20:00:00,4.4030,4.4060,4.3950,4.4010,73
2010-07-12,20:05:00,4.4000,4.4010,4.3880,4.3930,204
2010-07-12,20:10:00,4.3950,4.4110,4.3950,4.4040,99
2010-07-12,20:15:00,4.4040,4.4110,4.3880,4.3950,435
2010-07-12,20:20:00,4.3950,4.3990,4.3870,4.3950,238
2010-07-12,20:25:00,4.3970,4.3990,4.3930,4.3970,133
2010-07-12,20:30:00,4.3980,4.4030,4.3940,4.3970,175
2010-07-12,20:35:00,4.3960,4.4010,4.3930,4.4010,170
2010-07-12,20:40:00,4.4000,4.4060,4.3980,4.4020,290
2010-07-12,20:45:00,4.4020,4.4110,4.4010,4.4020,424
2010-07-12,20:50:00,4.4010,4.4040,4.3890,4.3900,503
2010-07-12,20:55:00,4.3900,4.3920,4.3560,4.3590,1668
2010-07-12,21:00:00,4.3580,4.3680,4.3520,4.3660,1524
2010-07-12,21:05:00,4.3670,4.3810,4.3650,4.3740,1083
2010-07-12,21:10:00,4.3740,4.3820,4.3650,4.3710,580
2010-07-12,21:15:00,4.3710,4.3950,4.3690,4.3930,680
2010-07-12,21:20:00,4.3930,4.4010,4.3850,4.3990,715
2010-07-12,21:25:00,4.3990,4.4100,4.3930,4.3960,758
2010-07-12,21:30:00,4.3950,4.4020,4.3830,4.4000,677
2010-07-12,21:35:00,4.4010,4.4200,4.3990,4.4160,1374
2010-07-12,21:40:00,4.4160,4.4360,4.4140,4.4250,1114
2010-07-12,21:45:00,4.4270,4.4370,4.4190,4.4320,1008
2010-07-12,21:50:00,4.4320,4.4380,4.4260,4.4300,655
2010-07-12,21:55:00,4.4300,4.4360,4.4220,4.4290,566
2010-07-12,22:00:00,4.4300,4.4400,4.4210,4.4370,870
2010-07-12,22:05:00,4.4360,4.4380,4.4300,4.4370,432
2010-07-12,22:10:00,4.4380,4.4440,4.4150,4.4220,1889
2010-07-12,22:15:00,4.4210,4.4280,4.4050,4.4150,927
2010-07-12,22:20:00,4.4140,4.4150,4.3980,4.4020,504
2010-07-12,22:25:00,4.4030,4.4180,4.4010,4.4150,249
2010-07-12,22:30:00,4.4150,4.4270,4.4140,4.4240,393
2010-07-12,22:35:00,4.4240,4.4260,4.3960,4.3980,557
2010-07-12,22:40:00,4.3970,4.4090,4.3940,4.4060,570
2010-07-12,22:45:00,4.4080,4.4160,4.3990,4.4130,354
2010-07-12,22:50:00,4.4120,4.4190,4.4040,4.4150,509
2010-07-12,22:55:00,4.4150,4.4360,4.4090,4.4340,1119
2010-07-12,23:00:00,4.4330,4.4420,4.4290,4.4400,766
2010-07-12,23:05:00,4.4390,4.4400,4.4250,4.4280,613
2010-07-12,23:10:00,4.4270,4.4350,4.4210,4.4320,527
2010-07-12,23:15:00,4.4320,4.4440,4.4270,4.4310,985
2010-07-12,23:20:00,4.4300,4.4330,4.4140,4.4150,652
2010-07-12,23:25:00,4.4140,4.4220,4.4100,4.4210,341
2010-07-12,23:30:00,4.4220,4.4230,4.4190,4.4210,144
2010-07-12,23:35:00,4.4210,4.4290,4.4060,4.4100,580
2010-07-12,23:40:00,4.4110,4.4160,4.4060,4.4080,372
2010-07-12,23:45:00,4.4090,4.4200,4.4060,4.4190,246
2010-07-12,23:50:00,4.4190,4.4320,4.4180,4.4230,388
2010-07-12,23:55:00,4.4230,4.4290,4.4190,4.4190,170
2010-07-13,00:00:00,4.4200,4.4280,4.4190,4.4230,128
2010-07-13,00:05:00,4.4230,4.4230,4.4170,4.4170,197
2010-07-13,00:10:00,4.4170,4.4220,4.4110,4.4200,288
2010-07-13,00:15:00,4.4180,4.4220,4.4170,4.4210,167
2010-07-13,00:20:00,4.4210,4.4250,4.4190,4.4230,141
2010-07-13,00:25:00,4.4240,4.4380,4.4240,4.4310,395
2010-07-13,00:30:00,4.4320,4.4370,4.4290,4.4310,248
2010-07-13,00:35:00,4.4320,4.4320,4.4180,4.4230,302
2010-07-13,00:40:00,4.4230,4.4330,4.4230,4.4300,132
2010-07-13,00:45:00,4.4300,4.4310,4.4150,4.4180,368
2010-07-13,00:50:00,4.4180,4.4360,4.4160,4.4360,219
2010-07-13,00:55:00,4.4360,4.4360,4.4250,4.4250,151
2010-07-13,01:00:00,4.4250,4.4270,4.4200,4.4220,231
2010-07-13,01:05:00,4.4210,4.4260,4.4190,4.4240,155
2010-07-13,01:10:00,4.4240,4.4270,4.4190,4.4270,77
2010-07-13,01:15:00,4.4260,4.4270,4.4210,4.4250,41
2010-07-13,01:20:00,4.4240,4.4290,4.4230,4.4280,142
2010-07-13,01:25:00,4.4270,4.4270,4.4110,4.4120,438
2010-07-13,01:30:00,4.4110,4.4200,4.4080,4.4180,189
2010-07-13,01:35:00,4.4180,4.4240,4.4180,4.4230,95
2010-07-13,01:40:00,4.4220,4.4230,4.4160,4.4170,174
2010-07-13,01:45:00,4.4160,4.4210,4.4040,4.4110,705
2010-07-13,01:50:00,4.4110,4.4130,4.4060,4.4110,233
2010-07-13,01:55:00,4.4100,4.4140,4.3920,4.3980,699
2010-07-13,02:00:00,4.3980,4.4110,4.3940,4.4050,543
2010-07-13,02:05:00,4.4050,4.4060,4.3930,4.4010,309
2010-07-13,02:10:00,4.4000,4.4020,4.3870,4.3900,746
2010-07-13,02:15:00,4.3900,4.3910,4.3860,4.3880,529
2010-07-13,02:20:00,4.3890,4.3920,4.3720,4.3840,1339
2010-07-13,02:25:00,4.3830,4.3920,4.3810,4.3890,1225
2010-07-13,02:30:00,4.3900,4.3990,4.3860,4.3910,815
2010-07-13,02:35:00,4.3930,4.3930,4.3900,4.3920,43
2010-07-13,02:40:00,4.3920,4.3990,4.3920,4.3950,85
2010-07-13,02:45:00,4.3950,4.3980,4.3950,4.3960,29
2010-07-13,02:50:00,4.3950,4.3960,4.3950,4.3960,23
2010-07-13,02:55:00,4.3940,4.3950,4.3920,4.3950,29
2010-07-13,03:00:00,4.3950,4.3970,4.3930,4.3970,27
2010-07-13,03:05:00,4.3970,4.3990,4.3960,4.3990,21
2010-07-13,03:10:00,4.3980,4.3990,4.3960,4.3970,22
2010-07-13,03:15:00,4.3980,4.4000,4.3980,4.4000,21
2010-07-13,03:20:00,4.4000,4.4010,4.4000,4.4010,17
2010-07-13,03:25:00,4.4010,4.4010,4.3960,4.3980,53
2010-07-13,03:30:00,4.3980,4.4000,4.3960,4.3980,35
2010-07-13,03:35:00,4.4000,4.4020,4.3990,4.4010,21
2010-07-13,03:40:00,4.3990,4.4010,4.3990,4.3990,18
2010-07-13,03:45:00,4.3980,4.4030,4.3970,4.4020,114
2010-07-13,03:50:00,4.4010,4.4020,4.3980,4.4010,31
2010-07-13,03:55:00,4.4010,4.4030,4.3960,4.3960,90
2010-07-13,04:00:00,4.3970,4.4000,4.3960,4.4000,38
2010-07-13,04:05:00,4.4000,4.4000,4.3960,4.3970,9
2010-07-13,04:10:00,4.3980,4.3980,4.3930,4.3930,15
2010-07-13,04:15:00,4.3920,4.3950,4.3890,4.3910,56
2010-07-13,04:20:00,4.3930,4.3930,4.3920,4.3920,3
2010-07-13,04:25:00,4.3940,4.3990,4.3940,4.3990,5
2010-07-13,04:30:00,4.3980,4.4020,4.3930,4.4020,24
2010-07-13,04:35:00,4.3970,4.3980,4.3970,4.3980,4
2010-07-13,04:40:00,4.3880,4.4010,4.3880,4.3980,4
2010-07-13,04:45:00,4.3990,4.3990,4.3960,4.3960,18
2010-07-13,04:50:00,4.3960,4.3980,4.3960,4.3980,10
2010-07-13,04:55:00,4.3990,4.4020,4.3980,4.4020,8
2010-07-13,05:00:00,4.4030,4.4190,4.4030,4.4130,77
2010-07-13,05:05:00,4.4170,4.4170,4.4110,4.4160,28
2010-07-13,05:10:00,4.4160,4.4160,4.4120,4.4120,9
2010-07-13,05:15:00,4.3880,4.3880,4.3880,4.3880,1
2010-07-13,06:00:00,4.4190,4.4200,4.4110,4.4150,89
2010-07-13,06:05:00,4.4150,4.4190,4.4140,4.4160,22
2010-07-13,06:10:00,4.4170,4.4170,4.4150,4.4150,2
2010-07-13,06:15:00,4.4160,4.4170,4.4160,4.4170,4
2010-07-13,06:20:00,4.4200,4.4200,4.4200,4.4200,26
2010-07-13,06:25:00,4.4140,4.4140,4.4140,4.4140,3
2010-07-13,06:30:00,4.4130,4.4160,4.4130,4.4160,6
2010-07-13,06:35:00,4.4170,4.4190,4.4170,4.4190,2
2010-07-13,06:50:00,4.4090,4.4090,4.4040,4.4040,3
2010-07-13,06:55:00,4.4020,4.4020,4.4020,4.4020,1
2010-07-13,07:15:00,4.4030,4.4030,4.4030,4.4030,1
2010-07-13,07:20:00,4.4070,4.4070,4.4070,4.4070,1
2010-07-13,07:30:00,4.4050,4.4050,4.4050,4.4050,1
2010-07-13,07:45:00,4.4040,4.4040,4.4040,4.4040,1
2010-07-13,07:55:00,4.4020,4.4020,4.3980,4.3980,3
2010-07-13,08:00:00,4.3970,4.3970,4.3960,4.3960,12
2010-07-13,08:05:00,4.4030,4.4030,4.4030,4.4030,1
2010-07-13,08:10:00,4.4070,4.4070,4.4050,4.4050,3
2010-07-13,08:20:00,4.4100,4.4100,4.4080,4.4090,5
2010-07-13,08:25:00,4.4120,4.4120,4.4070,4.4070,2
2010-07-13,08:30:00,4.4070,4.4070,4.4060,4.4060,2
2010-07-13,08:45:00,4.4060,4.4060,4.4060,4.4060,1
2010-07-13,08:50:00,4.4050,4.4050,4.4050,4.4050,3
2010-07-13,09:00:00,4.4090,4.4090,4.4090,4.4090,2
2010-07-13,09:20:00,4.4060,4.4060,4.4060,4.4060,1
2010-07-13,09:25:00,4.4050,4.4050,4.4050,4.4050,2
2010-07-13,09:30:00,4.4130,4.4130,4.4130,4.4130,2
2010-07-13,09:35:00,4.4130,4.4130,4.4130,4.4130,2
2010-07-13,09:40:00,4.4130,4.4160,4.4130,4.4160,4
2010-07-13,09:55:00,4.4140,4.4140,4.4050,4.4050,6
2010-07-13,10:05:00,4.4040,4.4040,4.4040,4.4040,1
2010-07-13,10:10:00,4.4040,4.4040,4.4040,4.4040,2
2010-07-13,10:15:00,4.4040,4.4040,4.4040,4.4040,1
2010-07-13,10:25:00,4.4070,4.4070,4.4070,4.4070,1
2010-07-13,10:45:00,4.4060,4.4070,4.4060,4.4070,7
2010-07-13,10:50:00,4.4100,4.4100,4.4100,4.4100,7
2010-07-13,10:55:00,4.4120,4.4160,4.4120,4.4160,4
2010-07-13,11:00:00,4.4160,4.4160,4.4160,4.4160,10
2010-07-13,11:05:00,4.4180,4.4190,4.4180,4.4190,10
2010-07-13,11:10:00,4.4190,4.4190,4.4190,4.4190,2
2010-07-13,11:30:00,4.4190,4.4190,4.4150,4.4150,9
2010-07-13,11:45:00,4.4200,4.4240,4.4100,4.4100,18
2010-07-13,12:15:00,4.4100,4.4110,4.4100,4.4110,2
2010-07-13,12:20:00,4.4100,4.4100,4.4100,4.4100,2
2010-07-13,12:25:00,4.4090,4.4090,4.4090,4.4090,1
2010-07-13,12:30:00,4.4090,4.4120,4.4090,4.4120,3
2010-07-13,12:35:00,4.4150,4.4190,4.4150,4.4190,5
2010-07-13,12:45:00,4.4160,4.4160,4.4160,4.4160,1
2010-07-13,12:50:00,4.4180,4.4180,4.4180,4.4180,1
2010-07-13,13:00:00,4.4160,4.4160,4.4160,4.4160,1
2010-07-13,13:05:00,4.4160,4.4160,4.4160,4.4160,1
2010-07-13,13:10:00,4.4160,4.4170,4.4150,4.4150,4
2010-07-13,13:15:00,4.4160,4.4160,4.4160,4.4160,1
2010-07-13,13:20:00,4.4160,4.4160,4.4160,4.4160,1
2010-07-13,13:30:00,4.4160,4.4160,4.4160,4.4160,1
2010-07-13,13:35:00,4.4150,4.4150,4.4140,4.4140,8
2010-07-13,13:40:00,4.4130,4.4150,4.4120,4.4150,10
2010-07-13,13:45:00,4.4120,4.4140,4.4120,4.4140,13
2010-07-13,13:50:00,4.4150,4.4150,4.4150,4.4150,3
2010-07-13,13:55:00,4.4120,4.4120,4.4120,4.4120,4
2010-07-13,14:00:00,4.4110,4.4120,4.4110,4.4120,3
2010-07-13,14:05:00,4.4110,4.4110,4.4110,4.4110,2
2010-07-13,14:15:00,4.4120,4.4120,4.4100,4.4100,11
2010-07-13,14:25:00,4.4110,4.4110,4.4110,4.4110,2
2010-07-13,14:30:00,4.4120,4.4130,4.4120,4.4130,3
2010-07-13,14:35:00,4.4120,4.4120,4.4120,4.4120,2
2010-07-13,14:45:00,4.4140,4.4140,4.4130,4.4140,11
2010-07-13,14:55:00,4.4130,4.4130,4.4120,4.4120,3
2010-07-13,15:00:00,4.4120,4.4120,4.4120,4.4120,4
2010-07-13,15:05:00,4.4120,4.4120,4.4120,4.4120,1
2010-07-13,15:10:00,4.4100,4.4100,4.4100,4.4100,8
2010-07-13,15:15:00,4.4080,4.4080,4.4040,4.4060,12
2010-07-13,15:20:00,4.4050,4.4120,4.4050,4.4120,13
2010-07-13,15:25:00,4.4070,4.4100,4.4070,4.4090,5
2010-07-13,15:30:00,4.4110,4.4120,4.4060,4.4090,16
2010-07-13,15:40:00,4.4090,4.4110,4.4090,4.4110,4
2010-07-13,15:45:00,4.4110,4.4130,4.4050,4.4080,16
2010-07-13,15:50:00,4.4060,4.4080,4.4060,4.4080,14
2010-07-13,15:55:00,4.4060,4.4060,4.4060,4.4060,3
2010-07-13,16:00:00,4.4060,4.4060,4.4060,4.4060,2
2010-07-13,16:05:00,4.4060,4.4060,4.4060,4.4060,1
2010-07-13,16:10:00,4.4060,4.4070,4.4060,4.4070,3
2010-07-13,16:15:00,4.4070,4.4070,4.4070,4.4070,1
2010-07-13,16:20:00,4.4070,4.4070,4.4070,4.4070,3
2010-07-13,16:25:00,4.4070,4.4070,4.4050,4.4070,23
2010-07-13,16:30:00,4.4070,4.4070,4.4070,4.4070,2
2010-07-13,16:35:00,4.4070,4.4070,4.4060,4.4060,4
2010-07-13,16:40:00,4.4050,4.4050,4.3970,4.3980,46
2010-07-13,16:45:00,4.3980,4.4010,4.3980,4.4010,7
2010-07-13,16:50:00,4.4010,4.4070,4.4010,4.4020,14
2010-07-13,16:55:00,4.4020,4.4060,4.4010,4.4010,12
2010-07-13,17:00:00,4.4010,4.4060,4.4010,4.4010,7
2010-07-13,17:05:00,4.4030,4.4030,4.3990,4.4020,12
2010-07-13,17:10:00,4.4020,4.4020,4.3940,4.3940,15
2010-07-13,17:15:00,4.4000,4.4080,4.3980,4.4040,33
2010-07-13,17:20:00,4.4040,4.4060,4.4030,4.4060,5
2010-07-13,17:25:00,4.4040,4.4070,4.4030,4.4070,5
2010-07-13,17:30:00,4.4030,4.4080,4.4030,4.4080,10
2010-07-13,17:35:00,4.4050,4.4060,4.4050,4.4050,4
2010-07-13,17:45:00,4.4030,4.4030,4.4020,4.4030,17
2010-07-13,17:50:00,4.4030,4.4040,4.4000,4.4020,10
2010-07-13,17:55:00,4.4040,4.4060,4.4040,4.4060,3
2010-07-13,18:00:00,4.4060,4.4060,4.4040,4.4040,3
2010-07-13,18:05:00,4.4050,4.4050,4.4010,4.4010,21
2010-07-13,18:10:00,4.4010,4.4010,4.3980,4.3990,11
2010-07-13,18:15:00,4.3990,4.3990,4.3970,4.3970,4
2010-07-13,18:20:00,4.3990,4.4020,4.3970,4.3980,9
2010-07-13,18:25:00,4.3990,4.4000,4.3950,4.3950,23
2010-07-13,18:30:00,4.3950,4.3960,4.3950,4.3960,6
2010-07-13,18:35:00,4.3970,4.4010,4.3960,4.3980,30
2010-07-13,18:40:00,4.3970,4.4030,4.3970,4.4020,9
2010-07-13,18:45:00,4.4010,4.4010,4.3950,4.4000,36
2010-07-13,18:50:00,4.4000,4.4000,4.3960,4.3960,7
2010-07-13,18:55:00,4.3960,4.3960,4.3880,4.3940,59
2010-07-13,19:00:00,4.3940,4.3940,4.3930,4.3930,12
2010-07-13,19:05:00,4.3930,4.3970,4.3920,4.3950,14
2010-07-13,19:10:00,4.3940,4.4030,4.3910,4.3970,53
2010-07-13,19:15:00,4.3970,4.4040,4.3970,4.3980,111
2010-07-13,19:20:00,4.3990,4.4010,4.3990,4.4000,26
2010-07-13,19:25:00,4.4020,4.4060,4.3970,4.3970,102
2010-07-13,19:30:00,4.3970,4.4070,4.3970,4.3990,63
2010-07-13,19:35:00,4.3990,4.3990,4.3890,4.3910,38
2010-07-13,19:40:00,4.3910,4.3970,4.3900,4.3950,60
2010-07-13,19:45:00,4.3920,4.3920,4.3820,4.3830,88
2010-07-13,19:50:00,4.3860,4.3920,4.3860,4.3910,14
2010-07-13,19:55:00,4.3900,4.3940,4.3850,4.3850,61
2010-07-13,20:00:00,4.3820,4.3950,4.3800,4.3920,111
2010-07-13,20:05:00,4.3910,4.3960,4.3840,4.3840,211
2010-07-13,20:10:00,4.3860,4.3940,4.3810,4.3870,407
2010-07-13,20:15:00,4.3890,4.3910,4.3770,4.3790,235
2010-07-13,20:20:00,4.3790,4.3900,4.3790,4.3880,358
2010-07-13,20:25:00,4.3880,4.3980,4.3870,4.3930,473
2010-07-13,20:30:00,4.3930,4.4140,4.3920,4.4130,335
2010-07-13,20:35:00,4.4150,4.4300,4.4120,4.4170,427
2010-07-13,20:40:00,4.4160,4.4280,4.4040,4.4170,371
2010-07-13,20:45:00,4.4200,4.4280,4.4160,4.4220,190
2010-07-13,20:50:00,4.4210,4.4440,4.4180,4.4380,672
2010-07-13,20:55:00,4.4390,4.4720,4.4360,4.4500,1451
2010-07-13,21:00:00,4.4500,4.4720,4.4400,4.4440,1605
2010-07-13,21:05:00,4.4450,4.4520,4.4370,4.4400,483
2010-07-13,21:10:00,4.4400,4.4410,4.4300,4.4330,687
2010-07-13,21:15:00,4.4330,4.4540,4.4270,4.4540,902
2010-07-13,21:20:00,4.4540,4.4680,4.4510,4.4630,771
2010-07-13,21:25:00,4.4630,4.4670,4.4500,4.4540,569
2010-07-13,21:30:00,4.4540,4.4870,4.4500,4.4670,2091
2010-07-13,21:35:00,4.4670,4.4820,4.4670,4.4730,884
2010-07-13,21:40:00,4.4740,4.4770,4.4520,4.4530,729
2010-07-13,21:45:00,4.4530,4.4720,4.4520,4.4610,544
2010-07-13,21:50:00,4.4610,4.4610,4.4470,4.4530,601
2010-07-13,21:55:00,4.4510,4.4560,4.4420,4.4540,680
2010-07-13,22:00:00,4.4550,4.4660,4.4460,4.4620,594
2010-07-13,22:05:00,4.4630,4.4630,4.4220,4.4330,1764
2010-07-13,22:10:00,4.4330,4.4430,4.4260,4.4400,939
2010-07-13,22:15:00,4.4390,4.4480,4.4390,4.4450,303
2010-07-13,22:20:00,4.4440,4.4460,4.4270,4.4330,674
2010-07-13,22:25:00,4.4320,4.4340,4.4210,4.4300,517
2010-07-13,22:30:00,4.4300,4.4340,4.4250,4.4290,274
2010-07-13,22:35:00,4.4290,4.4340,4.4270,4.4300,183
2010-07-13,22:40:00,4.4300,4.4310,4.3720,4.3900,4256
2010-07-13,22:45:00,4.3890,4.3930,4.3680,4.3910,2655
2010-07-13,22:50:00,4.3920,4.3980,4.3820,4.3930,1300
2010-07-13,22:55:00,4.3930,4.3930,4.3730,4.3840,1154
2010-07-13,23:00:00,4.3830,4.3910,4.3780,4.3880,725
2010-07-13,23:05:00,4.3880,4.4020,4.3800,4.4010,827
2010-07-13,23:10:00,4.4020,4.4100,4.3960,4.4080,921
2010-07-13,23:15:00,4.4070,4.4190,4.4010,4.4020,794
2010-07-13,23:20:00,4.4020,4.4060,4.3880,4.3910,910
2010-07-13,23:25:00,4.3900,4.3920,4.3880,4.3910,278
2010-07-13,23:30:00,4.3900,4.4060,4.3870,4.3990,643
2010-07-13,23:35:00,4.3980,4.4110,4.3960,4.3970,559
2010-07-13,23:40:00,4.3970,4.4100,4.3970,4.3990,591
2010-07-13,23:45:00,4.3980,4.4020,4.3800,4.3840,728
2010-07-13,23:50:00,4.3840,4.3970,4.3810,4.3960,274
2010-07-13,23:55:00,4.3950,4.3980,4.3800,4.3810,836
2010-07-14,00:00:00,4.3790,4.3860,4.3670,4.3800,1410
2010-07-14,00:05:00,4.3800,4.3820,4.3560,4.3580,1812
2010-07-14,00:10:00,4.3580,4.3730,4.3570,4.3680,772
2010-07-14,00:15:00,4.3670,4.3680,4.3550,4.3670,1188
2010-07-14,00:20:00,4.3670,4.3780,4.3650,4.3730,341
2010-07-14,00:25:00,4.3740,4.3810,4.3740,4.3760,404
2010-07-14,00:30:00,4.3760,4.3760,4.3600,4.3650,737
2010-07-14,00:35:00,4.3640,4.3680,4.3460,4.3600,1517
2010-07-14,00:40:00,4.3600,4.3670,4.3530,4.3650,533
2010-07-14,00:45:00,4.3640,4.3670,4.3610,4.3640,190
2010-07-14,00:50:00,4.3640,4.3670,4.3580,4.3620,328
2010-07-14,00:55:00,4.3630,4.3730,4.3600,4.3680,350
2010-07-14,01:00:00,4.3680,4.3720,4.3660,4.3710,304
2010-07-14,01:05:00,4.3710,4.3770,4.3650,4.3660,417
2010-07-14,01:10:00,4.3660,4.3680,4.3470,4.3580,899
2010-07-14,01:15:00,4.3580,4.3660,4.3570,4.3630,408
2010-07-14,01:20:00,4.3630,4.3680,4.3620,4.3660,247
2010-07-14,01:25:00,4.3660,4.3750,4.3660,4.3710,295
2010-07-14,01:30:00,4.3730,4.3770,4.3710,4.3750,268
2010-07-14,01:35:00,4.3730,4.3760,4.3650,4.3750,432
2010-07-14,01:40:00,4.3750,4.3800,4.3720,4.3770,296
2010-07-14,01:45:00,4.3780,4.3840,4.3730,4.3820,653
2010-07-14,01:50:00,4.3820,4.3820,4.3730,4.3790,274
2010-07-14,01:55:00,4.3780,4.3870,4.3750,4.3840,368
2010-07-14,02:00:00,4.3840,4.3910,4.3800,4.3860,458
2010-07-14,02:05:00,4.3870,4.3970,4.3800,4.3940,623
2010-07-14,02:10:00,4.3920,4.4040,4.3910,4.4020,1153
2010-07-14,02:15:00,4.4010,4.4070,4.3910,4.4010,938
2010-07-14,02:20:00,4.4010,4.4160,4.4000,4.4120,1623
2010-07-14,02:25:00,4.4110,4.4130,4.3340,4.3480,9630
2010-07-14,02:30:00,4.3480,4.3700,4.3480,4.3650,1877
2010-07-14,02:35:00,4.3660,4.3760,4.3630,4.3760,478
2010-07-14,02:40:00,4.3750,4.3760,4.3680,4.3730,232
2010-07-14,02:45:00,4.3730,4.3760,4.3710,4.3720,122
2010-07-14,02:50:00,4.3740,4.3770,4.3730,4.3740,116
2010-07-14,02:55:00,4.3740,4.3740,4.3700,4.3730,87
2010-07-14,03:00:00,4.3710,4.3740,4.3700,4.3720,25
2010-07-14,03:05:00,4.3730,4.3740,4.3710,4.3730,15
2010-07-14,03:10:00,4.3740,4.3740,4.3710,4.3730,87
2010-07-14,03:15:00,4.3720,4.3730,4.3700,4.3700,32
2010-07-14,03:20:00,4.3710,4.3710,4.3660,4.3660,56
2010-07-14,03:25:00,4.3690,4.3700,4.3660,4.3660,64
2010-07-14,03:30:00,4.3680,4.3680,4.3650,4.3650,41
2010-07-14,03:35:00,4.3660,4.3690,4.3650,4.3670,29
2010-07-14,03:40:00,4.3670,4.3670,4.3600,4.3610,158
2010-07-14,03:45:00,4.3620,4.3680,4.3620,4.3680,47
2010-07-14,03:50:00,4.3690,4.3690,4.3630,4.3650,31
2010-07-14,03:55:00,4.3650,4.3660,4.3600,4.3660,40
2010-07-14,04:00:00,4.3650,4.3660,4.3580,4.3630,96
2010-07-14,04:05:00,4.3630,4.3630,4.3610,4.3620,13
2010-07-14,04:10:00,4.3630,4.3640,4.3600,4.3630,19
2010-07-14,04:15:00,4.3620,4.3660,4.3610,4.3630,41
2010-07-14,04:20:00,4.3670,4.3670,4.3620,4.3630,15
2010-07-14,04:25:00,4.3670,4.3680,4.3660,4.3680,8
2010-07-14,04:30:00,4.3660,4.3700,4.3640,4.3700,16
2010-07-14,04:35:00,4.3650,4.3670,4.3650,4.3650,13
2010-07-14,04:40:00,4.3650,4.3650,4.3540,4.3650,5
2010-07-14,04:45:00,4.3650,4.3680,4.3650,4.3680,11
2010-07-14,04:50:00,4.3650,4.3700,4.3650,4.3700,5
2010-07-14,04:55:00,4.3640,4.3700,4.3640,4.3700,29
2010-07-14,05:00:00,4.3700,4.3700,4.3700,4.3700,2
2010-07-14,05:10:00,4.3650,4.3680,4.3650,4.3660,6
2010-07-14,05:15:00,4.3540,4.3540,4.3540,4.3540,1
2010-07-14,06:00:00,4.3730,4.3890,4.3730,4.3810,47
2010-07-14,06:05:00,4.3880,4.3890,4.3880,4.3890,3
2010-07-14,06:10:00,4.3860,4.3860,4.3820,4.3820,7
2010-07-14,06:20:00,4.3800,4.3800,4.3790,4.3790,3
2010-07-14,06:25:00,4.3780,4.3780,4.3680,4.3680,4
2010-07-14,06:30:00,4.3750,4.3750,4.3750,4.3750,1
2010-07-14,06:35:00,4.3700,4.3700,4.3700,4.3700,1
2010-07-14,06:45:00,4.3670,4.3670,4.3610,4.3610,5
2010-07-14,06:55:00,4.3740,4.3740,4.3730,4.3730,2
2010-07-14,07:00:00,4.3640,4.3730,4.3640,4.3700,3
2010-07-14,07:10:00,4.3720,4.3720,4.3720,4.3720,1
2010-07-14,07:30:00,4.3660,4.3670,4.3660,4.3670,2
2010-07-14,07:45:00,4.3730,4.3730,4.3730,4.3730,10
2010-07-14,08:35:00,4.3740,4.3740,4.3740,4.3740,2
2010-07-14,08:45:00,4.3710,4.3710,4.3710,4.3710,1
2010-07-14,09:00:00,4.3730,4.3730,4.3730,4.3730,2
2010-07-14,09:15:00,4.3700,4.3700,4.3680,4.3680,3
2010-07-14,09:20:00,4.3680,4.3680,4.3680,4.3680,1
2010-07-14,09:35:00,4.3720,4.3720,4.3720,4.3720,1
2010-07-14,10:00:00,4.3690,4.3690,4.3690,4.3690,1
2010-07-14,10:15:00,4.3720,4.3740,4.3720,4.3740,8
2010-07-14,10:40:00,4.3680,4.3680,4.3670,4.3670,5
2010-07-14,10:45:00,4.3670,4.3670,4.3670,4.3670,1
2010-07-14,11:00:00,4.3650,4.3650,4.3650,4.3650,1
2010-07-14,11:05:00,4.3670,4.3670,4.3670,4.3670,1
2010-07-14,11:10:00,4.3630,4.3660,4.3630,4.3660,4
2010-07-14,11:15:00,4.3680,4.3680,4.3680,4.3680,1
2010-07-14,11:40:00,4.3690,4.3690,4.3690,4.3690,1
2010-07-14,11:55:00,4.3690,4.3690,4.3690,4.3690,1
2010-07-14,12:00:00,4.3680,4.3680,4.3680,4.3680,1
2010-07-14,12:20:00,4.3660,4.3660,4.3660,4.3660,5
2010-07-14,12:25:00,4.3640,4.3640,4.3640,4.3640,1
2010-07-14,12:30:00,4.3700,4.3740,4.3700,4.3730,14
2010-07-14,12:35:00,4.3750,4.3750,4.3750,4.3750,4
2010-07-14,12:40:00,4.3740,4.3740,4.3730,4.3730,10
2010-07-14,12:45:00,4.3710,4.3710,4.3620,4.3620,21
2010-07-14,12:50:00,4.3620,4.3620,4.3620,4.3620,1
2010-07-14,12:55:00,4.3610,4.3610,4.3610,4.3610,1
2010-07-14,13:00:00,4.3700,4.3700,4.3630,4.3630,2
2010-07-14,13:05:00,4.3630,4.3630,4.3630,4.3630,2
2010-07-14,13:10:00,4.3650,4.3650,4.3650,4.3650,1
2010-07-14,13:20:00,4.3640,4.3670,4.3640,4.3670,2
2010-07-14,13:25:00,4.3670,4.3670,4.3670,4.3670,1
2010-07-14,13:35:00,4.3660,4.3660,4.3610,4.3610,9
2010-07-14,13:40:00,4.3610,4.3630,4.3610,4.3630,3
2010-07-14,13:45:00,4.3650,4.3650,4.3650,4.3650,3
2010-07-14,13:50:00,4.3640,4.3640,4.3640,4.3640,1
2010-07-14,13:55:00,4.3650,4.3650,4.3650,4.3650,1
2010-07-14,14:00:00,4.3620,4.3620,4.3590,4.3590,7
2010-07-14,14:05:00,4.3590,4.3590,4.3570,4.3570,3
2010-07-14,14:10:00,4.3590,4.3600,4.3590,4.3600,5
2010-07-14,14:15:00,4.3580,4.3580,4.3550,4.3550,6
2010-07-14,14:20:00,4.3600,4.3600,4.3590,4.3600,8
2010-07-14,14:25:00,4.3620,4.3630,4.3600,4.3600,10
2010-07-14,14:30:00,4.3600,4.3600,4.3600,4.3600,2
2010-07-14,14:35:00,4.3610,4.3650,4.3610,4.3650,5
2010-07-14,14:45:00,4.3630,4.3630,4.3630,4.3630,4
2010-07-14,14:50:00,4.3640,4.3650,4.3640,4.3650,4
2010-07-14,15:00:00,4.3620,4.3670,4.3620,4.3670,6
2010-07-14,15:05:00,4.3650,4.3650,4.3630,4.3630,6
2010-07-14,15:15:00,4.3630,4.3630,4.3630,4.3630,1
2010-07-14,15:20:00,4.3630,4.3640,4.3630,4.3640,4
2010-07-14,15:25:00,4.3640,4.3650,4.3620,4.3620,4
2010-07-14,15:30:00,4.3650,4.3650,4.3650,4.3650,1
2010-07-14,15:35:00,4.3650,4.3660,4.3650,4.3650,6
2010-07-14,15:40:00,4.3650,4.3650,4.3650,4.3650,1
2010-07-14,15:45:00,4.3630,4.3630,4.3620,4.3630,4
2010-07-14,15:50:00,4.3640,4.3660,4.3640,4.3660,15
2010-07-14,15:55:00,4.3630,4.3630,4.3600,4.3600,4
2010-07-14,16:00:00,4.3630,4.3630,4.3620,4.3620,6
2010-07-14,16:05:00,4.3630,4.3630,4.3600,4.3600,5
2010-07-14,16:10:00,4.3600,4.3600,4.3600,4.3600,2
2010-07-14,16:15:00,4.3620,4.3620,4.3610,4.3610,8
2010-07-14,16:20:00,4.3610,4.3610,4.3600,4.3610,5
2010-07-14,16:25:00,4.3610,4.3610,4.3610,4.3610,3
2010-07-14,16:30:00,4.3610,4.3610,4.3580,4.3580,23
2010-07-14,16:35:00,4.3550,4.3550,4.3410,4.3460,46
2010-07-14,16:40:00,4.3480,4.3480,4.3480,4.3480,1
2010-07-14,16:50:00,4.3500,4.3520,4.3490,4.3520,5
2010-07-14,16:55:00,4.3520,4.3520,4.3520,4.3520,7
2010-07-14,17:00:00,4.3530,4.3540,4.3530,4.3530,15
2010-07-14,17:10:00,4.3560,4.3560,4.3530,4.3550,3
2010-07-14,17:15:00,4.3540,4.3540,4.3540,4.3540,1
2010-07-14,17:20:00,4.3540,4.3540,4.3530,4.3530,8
2010-07-14,17:25:00,4.3520,4.3520,4.3510,4.3510,4
2010-07-14,17:30:00,4.3470,4.3470,4.3470,4.3470,1
2010-07-14,17:35:00,4.3460,4.3490,4.3460,4.3470,8
2010-07-14,17:40:00,4.3490,4.3490,4.3480,4.3480,8
2010-07-14,17:45:00,4.3480,4.3520,4.3460,4.3480,13
2010-07-14,17:50:00,4.3490,4.3540,4.3490,4.3540,26
2010-07-14,17:55:00,4.3530,4.3530,4.3530,4.3530,1
2010-07-14,18:00:00,4.3540,4.3550,4.3500,4.3550,19
2010-07-14,18:05:00,4.3530,4.3550,4.3480,4.3480,20
2010-07-14,18:10:00,4.3540,4.3540,4.3540,4.3540,2
2010-07-14,18:15:00,4.3520,4.3530,4.3500,4.3520,8
2010-07-14,18:20:00,4.3550,4.3550,4.3460,4.3520,24
2010-07-14,18:25:00,4.3510,4.3510,4.3470,4.3470,4
2010-07-14,18:30:00,4.3490,4.3500,4.3420,4.3490,32
2010-07-14,18:35:00,4.3440,4.3500,4.3440,4.3500,12
2010-07-14,18:40:00,4.3490,4.3490,4.3460,4.3470,6
2010-07-14,18:45:00,4.3470,4.3470,4.3470,4.3470,1
2010-07-14,18:50:00,4.3470,4.3470,4.3460,4.3470,4
2010-07-14,18:55:00,4.3460,4.3460,4.3410,4.3430,24
2010-07-14,19:00:00,4.3470,4.3470,4.3460,4.3470,5
2010-07-14,19:05:00,4.3480,4.3480,4.3430,4.3460,18
2010-07-14,19:10:00,4.3460,4.3460,4.3420,4.3460,10
2010-07-14,19:15:00,4.3460,4.3470,4.3460,4.3470,2
2010-07-14,19:20:00,4.3470,4.3550,4.3470,4.3510,39
2010-07-14,19:25:00,4.3490,4.3520,4.3490,4.3510,12
2010-07-14,19:30:00,4.3520,4.3520,4.3500,4.3500,7
2010-07-14,19:35:00,4.3510,4.3510,4.3420,4.3450,31
2010-07-14,19:40:00,4.3430,4.3450,4.3400,4.3430,31
2010-07-14,19:45:00,4.3450,4.3470,4.3300,4.3410,108
2010-07-14,19:50:00,4.3400,4.3420,4.3380,4.3400,97
2010-07-14,19:55:00,4.3400,4.3420,4.3380,4.3380,42
2010-07-14,20:00:00,4.3380,4.3380,4.3180,4.3220,446
2010-07-14,20:05:00,4.3220,4.3290,4.3120,4.3280,369
2010-07-14,20:10:00,4.3290,4.3330,4.3250,4.3260,246
2010-07-14,20:15:00,4.3250,4.3360,4.3250,4.3290,209
2010-07-14,20:20:00,4.3290,4.3370,4.3290,4.3300,377
2010-07-14,20:25:00,4.3290,4.3340,4.3200,4.3260,398
2010-07-14,20:30:00,4.3230,4.3250,4.3180,4.3210,323
2010-07-14,20:35:00,4.3220,4.3220,4.3090,4.3130,636
2010-07-14,20:40:00,4.3140,4.3260,4.3140,4.3240,270
2010-07-14,20:45:00,4.3250,4.3400,4.3250,4.3360,564
2010-07-14,20:50:00,4.3360,4.3370,4.3220,4.3260,369
2010-07-14,20:55:00,4.3250,4.3270,4.3170,4.3240,357
2010-07-14,21:00:00,4.3240,4.3440,4.3200,4.3400,1483
2010-07-14,21:05:00,4.3390,4.3410,4.3290,4.3290,451
2010-07-14,21:10:00,4.3290,4.3500,4.3250,4.3490,896
2010-07-14,21:15:00,4.3490,4.3510,4.3370,4.3430,831
2010-07-14,21:20:00,4.3420,4.3670,4.3420,4.3630,1162
2010-07-14,21:25:00,4.3640,4.3710,4.3560,4.3600,618
2010-07-14,21:30:00,4.3590,4.3700,4.3530,4.3700,645
2010-07-14,21:35:00,4.3700,4.3720,4.3540,4.3560,546
2010-07-14,21:40:00,4.3550,4.3600,4.3510,4.3560,497
2010-07-14,21:45:00,4.3550,4.3670,4.3530,4.3650,506
2010-07-14,21:50:00,4.3650,4.3670,4.3600,4.3610,436
2010-07-14,21:55:00,4.3620,4.3620,4.3400,4.3470,956
2010-07-14,22:00:00,4.3470,4.3480,4.3400,4.3480,527
2010-07-14,22:05:00,4.3470,4.3490,4.3380,4.3450,725
2010-07-14,22:10:00,4.3440,4.3520,4.3410,4.3500,760
2010-07-14,22:15:00,4.3520,4.3570,4.3490,4.3560,500
2010-07-14,22:20:00,4.3560,4.3610,4.3530,4.3560,383
2010-07-14,22:25:00,4.3570,4.3670,4.3530,4.3620,458
2010-07-14,22:30:00,4.3630,4.3650,4.3500,4.3560,400
2010-07-14,22:35:00,4.3560,4.3590,4.3470,4.3550,309
2010-07-14,22:40:00,4.3550,4.3560,4.3450,4.3500,455
2010-07-14,22:45:00,4.3510,4.3520,4.3470,4.3500,260
2010-07-14,22:50:00,4.3490,4.3540,4.3360,4.3400,564
2010-07-14,22:55:00,4.3390,4.3500,4.3350,4.3490,499
2010-07-14,23:00:00,4.3480,4.3490,4.3320,4.3430,651
2010-07-14,23:05:00,4.3420,4.3460,4.3360,4.3360,341
2010-07-14,23:10:00,4.3360,4.3390,4.3300,4.3310,455
2010-07-14,23:15:00,4.3320,4.3450,4.3320,4.3440,448
2010-07-14,23:20:00,4.3450,4.3460,4.3360,4.3380,331
2010-07-14,23:25:00,4.3380,4.3380,4.3170,4.3260,1352
2010-07-14,23:30:00,4.3270,4.3410,4.3260,4.3400,651
2010-07-14,23:35:00,4.3400,4.3420,4.3300,4.3320,461
2010-07-14,23:40:00,4.3320,4.3380,4.3280,4.3340,399
2010-07-14,23:45:00,4.3340,4.3570,4.3320,4.3490,1022
2010-07-14,23:50:00,4.3490,4.3630,4.3470,4.3520,1786
2010-07-14,23:55:00,4.3520,4.3590,4.3470,4.3560,446
2010-07-15,00:00:00,4.3570,4.3640,4.3470,4.3640,708
2010-07-15,00:05:00,4.3640,4.3640,4.3520,4.3530,770
2010-07-15,00:10:00,4.3530,4.3550,4.3390,4.3490,989
2010-07-15,00:15:00,4.3470,4.3490,4.3430,4.3480,268
2010-07-15,00:20:00,4.3480,4.3490,4.3400,4.3460,377
2010-07-15,00:25:00,4.3470,4.3520,4.3400,4.3430,255
2010-07-15,00:30:00,4.3420,4.3430,4.3320,4.3390,560
2010-07-15,00:35:00,4.3380,4.3440,4.3330,4.3370,528
2010-07-15,00:40:00,4.3380,4.3470,4.3370,4.3470,295
2010-07-15,00:45:00,4.3460,4.3520,4.3450,4.3460,247
2010-07-15,00:50:00,4.3460,4.3530,4.3440,4.3450,352
2010-07-15,00:55:00,4.3450,4.3490,4.3410,4.3430,156
2010-07-15,01:00:00,4.3430,4.3450,4.3380,4.3380,88
2010-07-15,01:05:00,4.3390,4.3470,4.3370,4.3450,239
2010-07-15,01:10:00,4.3450,4.3570,4.3450,4.3530,234
2010-07-15,01:15:00,4.3530,4.3530,4.3450,4.3460,141
2010-07-15,01:20:00,4.3450,4.3530,4.3450,4.3480,68
2010-07-15,01:25:00,4.3470,4.3480,4.3390,4.3390,115
2010-07-15,01:30:00,4.3390,4.3450,4.3330,4.3450,364
2010-07-15,01:35:00,4.3460,4.3510,4.3430,4.3480,182
2010-07-15,01:40:00,4.3470,4.3470,4.3330,4.3400,363
2010-07-15,01:45:00,4.3400,4.3400,4.3260,4.3310,529
2010-07-15,01:50:00,4.3300,4.3300,4.3230,4.3260,367
2010-07-15,01:55:00,4.3260,4.3280,4.3200,4.3210,499
2010-07-15,02:00:00,4.3210,4.3260,4.3130,4.3220,643
2010-07-15,02:05:00,4.3220,4.3230,4.3070,4.3120,1115
2010-07-15,02:10:00,4.3120,4.3310,4.3110,4.3270,685
2010-07-15,02:15:00,4.3280,4.3290,4.3230,4.3240,316
2010-07-15,02:20:00,4.3230,4.3230,4.3080,4.3100,996
2010-07-15,02:25:00,4.3100,4.3130,4.3030,4.3100,1885
2010-07-15,02:30:00,4.3110,4.3190,4.3060,4.3170,696
2010-07-15,02:35:00,4.3180,4.3210,4.3150,4.3180,142
2010-07-15,02:40:00,4.3180,4.3180,4.3110,4.3120,132
2010-07-15,02:45:00,4.3120,4.3170,4.3090,4.3170,79
2010-07-15,02:50:00,4.3170,4.3170,4.3110,4.3130,90
2010-07-15,02:55:00,4.3120,4.3160,4.3110,4.3150,71
2010-07-15,03:00:00,4.3160,4.3170,4.3140,4.3160,71
2010-07-15,03:05:00,4.3150,4.3200,4.3140,4.3180,62
2010-07-15,03:10:00,4.3190,4.3190,4.3150,4.3150,21
2010-07-15,03:15:00,4.3180,4.3180,4.3170,4.3180,29
2010-07-15,03:20:00,4.3180,4.3200,4.3180,4.3180,104
2010-07-15,03:25:00,4.3190,4.3200,4.3120,4.3140,144
2010-07-15,03:30:00,4.3140,4.3150,4.3130,4.3130,20
2010-07-15,03:35:00,4.3110,4.3110,4.3100,4.3110,18
2010-07-15,03:40:00,4.3100,4.3110,4.3090,4.3090,36
2010-07-15,03:45:00,4.3100,4.3110,4.3080,4.3100,36
2010-07-15,03:50:00,4.3100,4.3110,4.3070,4.3090,83
2010-07-15,03:55:00,4.3100,4.3130,4.3050,4.3120,103
2010-07-15,04:00:00,4.3130,4.3130,4.3110,4.3120,41
2010-07-15,04:05:00,4.3120,4.3120,4.3100,4.3100,2
2010-07-15,04:10:00,4.3120,4.3130,4.3120,4.3130,6
2010-07-15,04:15:00,4.3100,4.3110,4.3070,4.3070,14
2010-07-15,04:25:00,4.3100,4.3100,4.3090,4.3090,7
2010-07-15,04:30:00,4.3110,4.3190,4.3110,4.3180,25
2010-07-15,04:35:00,4.3180,4.3180,4.3170,4.3180,6
2010-07-15,04:40:00,4.3170,4.3170,4.3060,4.3060,2
2010-07-15,04:45:00,4.3160,4.3160,4.3150,4.3150,5
2010-07-15,04:55:00,4.3130,4.3160,4.3110,4.3160,10
2010-07-15,05:00:00,4.3170,4.3170,4.3170,4.3170,5
2010-07-15,05:05:00,4.3120,4.3150,4.3080,4.3130,15
2010-07-15,05:10:00,4.3130,4.3160,4.3120,4.3160,5
2010-07-15,05:15:00,4.3060,4.3060,4.3060,4.3060,1
2010-07-15,06:05:00,4.3190,4.3270,4.3190,4.3230,32
2010-07-15,06:30:00,4.3200,4.3200,4.3200,4.3200,1
2010-07-15,06:50:00,4.3210,4.3210,4.3210,4.3210,1
2010-07-15,07:30:00,4.3210,4.3220,4.3210,4.3220,2
2010-07-15,07:50:00,4.3210,4.3210,4.3210,4.3210,1
2010-07-15,08:15:00,4.3220,4.3240,4.3210,4.3210,3
2010-07-15,08:35:00,4.3200,4.3200,4.3100,4.3100,10
2010-07-15,08:40:00,4.3160,4.3190,4.3110,4.3190,7
2010-07-15,08:45:00,4.3190,4.3190,4.3190,4.3190,1
2010-07-15,09:05:00,4.3120,4.3120,4.3120,4.3120,1
2010-07-15,09:10:00,4.3120,4.3120,4.3120,4.3120,2
2010-07-15,09:20:00,4.3130,4.3130,4.3100,4.3100,2
2010-07-15,09:30:00,4.3090,4.3090,4.3090,4.3090,1
2010-07-15,09:35:00,4.3140,4.3140,4.3140,4.3140,1
2010-07-15,09:40:00,4.3130,4.3140,4.3130,4.3140,2
2010-07-15,10:05:00,4.3140,4.3180,4.3110,4.3110,4
2010-07-15,10:15:00,4.3110,4.3250,4.3110,4.3160,12
2010-07-15,10:20:00,4.3140,4.3140,4.3140,4.3140,1
2010-07-15,10:55:00,4.3180,4.3180,4.3180,4.3180,2
2010-07-15,11:15:00,4.3200,4.3200,4.3200,4.3200,1
2010-07-15,11:25:00,4.3200,4.3200,4.3180,4.3180,2
2010-07-15,11:30:00,4.3180,4.3180,4.3150,4.3150,3
2010-07-15,11:55:00,4.3170,4.3170,4.3170,4.3170,1
2010-07-15,12:00:00,4.3170,4.3170,4.3170,4.3170,5
2010-07-15,12:05:00,4.3170,4.3170,4.3170,4.3170,4
2010-07-15,12:20:00,4.3190,4.3190,4.3190,4.3190,1
2010-07-15,12:30:00,4.3190,4.3220,4.3190,4.3220,4
2010-07-15,12:35:00,4.3170,4.3170,4.3150,4.3150,19
2010-07-15,12:45:00,4.3200,4.3210,4.3200,4.3200,7
2010-07-15,12:50:00,4.3170,4.3230,4.3170,4.3230,6
2010-07-15,12:55:00,4.3200,4.3220,4.3140,4.3140,11
2010-07-15,13:00:00,4.3170,4.3170,4.3170,4.3170,1
2010-07-15,13:05:00,4.3170,4.3170,4.3170,4.3170,3
2010-07-15,13:10:00,4.3170,4.3170,4.3140,4.3140,4
2010-07-15,13:30:00,4.3170,4.3170,4.3170,4.3170,4
2010-07-15,13:35:00,4.3160,4.3170,4.3160,4.3160,6
2010-07-15,13:40:00,4.3160,4.3160,4.3160,4.3160,1
2010-07-15,13:45:00,4.3170,4.3170,4.3170,4.3170,1
2010-07-15,14:05:00,4.3170,4.3170,4.3170,4.3170,2
2010-07-15,14:10:00,4.3160,4.3160,4.3150,4.3150,5
2010-07-15,14:15:00,4.3150,4.3170,4.3150,4.3150,6
2010-07-15,14:20:00,4.3160,4.3160,4.3160,4.3160,1
2010-07-15,14:25:00,4.3150,4.3160,4.3150,4.3150,21
2010-07-15,14:30:00,4.3150,4.3160,4.3150,4.3160,2
2010-07-15,14:35:00,4.3160,4.3160,4.3160,4.3160,1
2010-07-15,14:45:00,4.3160,4.3160,4.3160,4.3160,1
2010-07-15,14:50:00,4.3150,4.3150,4.3150,4.3150,1
2010-07-15,14:55:00,4.3150,4.3210,4.3150,4.3180,27
2010-07-15,15:00:00,4.3170,4.3170,4.3170,4.3170,1
2010-07-15,15:10:00,4.3180,4.3180,4.3170,4.3170,3
2010-07-15,15:15:00,4.3170,4.3190,4.3170,4.3190,2
2010-07-15,15:20:00,4.3180,4.3180,4.3180,4.3180,1
2010-07-15,15:30:00,4.3180,4.3210,4.3170,4.3210,8
2010-07-15,15:35:00,4.3190,4.3190,4.3190,4.3190,1
2010-07-15,15:45:00,4.3180,4.3180,4.3180,4.3180,1
2010-07-15,15:50:00,4.3180,4.3190,4.3180,4.3190,2
2010-07-15,15:55:00,4.3190,4.3190,4.3180,4.3180,2
2010-07-15,16:00:00,4.3200,4.3200,4.3200,4.3200,2
2010-07-15,16:05:00,4.3190,4.3190,4.3190,4.3190,1
2010-07-15,16:10:00,4.3200,4.3200,4.3200,4.3200,2
2010-07-15,16:20:00,4.3200,4.3200,4.3190,4.3200,5
2010-07-15,16:25:00,4.3180,4.3180,4.3180,4.3180,2
2010-07-15,16:30:00,4.3180,4.3190,4.3180,4.3180,6
2010-07-15,16:35:00,4.3180,4.3180,4.3160,4.3160,4
2010-07-15,16:40:00,4.3160,4.3160,4.3150,4.3150,5
2010-07-15,16:45:00,4.3150,4.3170,4.3150,4.3160,55
2010-07-15,16:50:00,4.3190,4.3190,4.3170,4.3170,2
2010-07-15,16:55:00,4.3150,4.3160,4.3150,4.3160,4
2010-07-15,17:00:00,4.3160,4.3170,4.3150,4.3150,10
2010-07-15,17:05:00,4.3150,4.3160,4.3150,4.3160,3
2010-07-15,17:10:00,4.3150,4.3170,4.3150,4.3160,25
2010-07-15,17:15:00,4.3130,4.3130,4.3100,4.3100,55
2010-07-15,17:20:00,4.3100,4.3160,4.3100,4.3110,53
2010-07-15,17:25:00,4.3160,4.3160,4.3110,4.3110,3
2010-07-15,17:30:00,4.3150,4.3160,4.3150,4.3160,2
2010-07-15,17:35:00,4.3140,4.3150,4.3100,4.3110,13
2010-07-15,17:45:00,4.3130,4.3140,4.3130,4.3140,2
2010-07-15,17:50:00,4.3120,4.3150,4.3120,4.3150,24
2010-07-15,17:55:00,4.3120,4.3120,4.3120,4.3120,2
2010-07-15,18:00:00,4.3120,4.3200,4.3110,4.3150,90
2010-07-15,18:05:00,4.3140,4.3150,4.3110,4.3110,20
2010-07-15,18:10:00,4.3100,4.3100,4.3060,4.3080,39
2010-07-15,18:15:00,4.3060,4.3080,4.3060,4.3080,19
2010-07-15,18:20:00,4.3080,4.3120,4.3070,4.3070,16
2010-07-15,18:25:00,4.3060,4.3070,4.3050,4.3070,21
2010-07-15,18:30:00,4.3060,4.3110,4.3060,4.3070,14
2010-07-15,18:35:00,4.3070,4.3080,4.3070,4.3070,7
2010-07-15,18:40:00,4.3080,4.3080,4.3020,4.3080,59
2010-07-15,18:45:00,4.3050,4.3050,4.3050,4.3050,1
2010-07-15,18:50:00,4.3060,4.3080,4.3050,4.3080,8
2010-07-15,18:55:00,4.3070,4.3090,4.3010,4.3030,61
2010-07-15,19:00:00,4.3040,4.3070,4.3020,4.3050,30
2010-07-15,19:05:00,4.3050,4.3080,4.3030,4.3050,12
2010-07-15,19:10:00,4.3020,4.3090,4.3020,4.3090,28
2010-07-15,19:15:00,4.3060,4.3090,4.3060,4.3060,28
2010-07-15,19:20:00,4.3040,4.3060,4.3010,4.3010,98
2010-07-15,19:25:00,4.3010,4.3030,4.3010,4.3030,59
2010-07-15,19:30:00,4.3050,4.3080,4.3000,4.3040,101
2010-07-15,19:35:00,4.3030,4.3070,4.3010,4.3010,75
2010-07-15,19:40:00,4.3010,4.3060,4.2960,4.3040,114
2010-07-15,19:45:00,4.3050,4.3110,4.3020,4.3020,136
2010-07-15,19:50:00,4.3020,4.3170,4.3010,4.3130,209
2010-07-15,19:55:00,4.3120,4.3150,4.3060,4.3150,132
2010-07-15,20:00:00,4.3120,4.3120,4.3080,4.3100,61
2010-07-15,20:05:00,4.3080,4.3170,4.3080,4.3150,91
2010-07-15,20:10:00,4.3160,4.3320,4.3160,4.3260,277
2010-07-15,20:15:00,4.3260,4.3290,4.3180,4.3250,289
2010-07-15,20:20:00,4.3250,4.3470,4.3250,4.3470,524
2010-07-15,20:25:00,4.3460,4.3490,4.3350,4.3400,234
2010-07-15,20:30:00,4.3400,4.3440,4.3330,4.3410,395
2010-07-15,20:35:00,4.3420,4.3470,4.3380,4.3430,227
2010-07-15,20:40:00,4.3430,4.3510,4.3430,4.3490,262
2010-07-15,20:45:00,4.3480,4.3560,4.3450,4.3510,372
2010-07-15,20:50:00,4.3500,4.3500,4.3400,4.3450,546
2010-07-15,20:55:00,4.3460,4.3510,4.3410,4.3420,237
2010-07-15,21:00:00,4.3410,4.3440,4.3320,4.3410,942
2010-07-15,21:05:00,4.3410,4.3440,4.3330,4.3360,507
2010-07-15,21:10:00,4.3350,4.3400,4.3280,4.3360,579
2010-07-15,21:15:00,4.3350,4.3390,4.3320,4.3320,380
2010-07-15,21:20:00,4.3320,4.3320,4.3140,4.3210,975
2010-07-15,21:25:00,4.3210,4.3230,4.3180,4.3210,226
2010-07-15,21:30:00,4.3200,4.3210,4.3090,4.3120,757
2010-07-15,21:35:00,4.3100,4.3200,4.3060,4.3180,536
2010-07-15,21:40:00,4.3180,4.3240,4.3120,4.3150,511
2010-07-15,21:45:00,4.3160,4.3200,4.3000,4.3060,913
2010-07-15,21:50:00,4.3070,4.3090,4.2930,4.2950,2021
2010-07-15,21:55:00,4.2950,4.3040,4.2930,4.3010,806
2010-07-15,22:00:00,4.3010,4.3050,4.2900,4.2980,820
2010-07-15,22:05:00,4.2980,4.3030,4.2960,4.2980,351
2010-07-15,22:10:00,4.2980,4.2990,4.2900,4.2920,368
2010-07-15,22:15:00,4.2920,4.3000,4.2880,4.2920,569
2010-07-15,22:20:00,4.2910,4.2990,4.2900,4.2970,1075
2010-07-15,22:25:00,4.2970,4.2980,4.2890,4.2910,600
2010-07-15,22:30:00,4.2940,4.5250,4.2940,4.5210,19477
2010-07-15,22:35:00,4.5240,4.5530,4.4980,4.5010,7706
2010-07-15,22:40:00,4.5010,4.5240,4.4950,4.5150,3322
2010-07-15,22:45:00,4.5150,4.5750,4.5150,4.5450,5958
2010-07-15,22:50:00,4.5450,4.5740,4.5440,4.5670,2731
2010-07-15,22:55:00,4.5660,4.5830,4.5510,4.5800,4316
2010-07-15,23:00:00,4.5800,4.5870,4.5420,4.5420,3456
2010-07-15,23:05:00,4.5440,4.5630,4.5430,4.5520,2129
2010-07-15,23:10:00,4.5530,4.5630,4.5410,4.5460,1812
2010-07-15,23:15:00,4.5440,4.5660,4.5430,4.5640,1256
2010-07-15,23:20:00,4.5630,4.5780,4.5610,4.5660,1483
2010-07-15,23:25:00,4.5650,4.5790,4.5650,4.5760,1426
2010-07-15,23:30:00,4.5750,4.5820,4.5740,4.5750,1055
2010-07-15,23:35:00,4.5750,4.5790,4.5710,4.5710,1177
2010-07-15,23:40:00,4.5710,4.5770,4.5710,4.5720,543
2010-07-15,23:45:00,4.5720,4.5850,4.5690,4.5840,1509
2010-07-15,23:50:00,4.5840,4.6040,4.5780,4.5830,3040
2010-07-15,23:55:00,4.5840,4.5880,4.5800,4.5860,1053
2010-07-16,00:00:00,4.5850,4.6000,4.5710,4.5840,2624
2010-07-16,00:05:00,4.5850,4.5910,4.5760,4.5800,1247
2010-07-16,00:10:00,4.5800,4.5850,4.5730,4.5730,934
2010-07-16,00:15:00,4.5720,4.5770,4.5610,4.5680,1520
2010-07-16,00:20:00,4.5690,4.5700,4.5540,4.5550,1156
2010-07-16,00:25:00,4.5550,4.5770,4.5550,4.5740,1081
2010-07-16,00:30:00,4.5750,4.5750,4.5550,4.5580,996
2010-07-16,00:35:00,4.5580,4.5830,4.5560,4.5760,1090
2010-07-16,00:40:00,4.5760,4.5970,4.5710,4.5920,1215
2010-07-16,00:45:00,4.5930,4.5950,4.5860,4.5890,526
2010-07-16,00:50:00,4.5890,4.6210,4.5880,4.6160,2280
2010-07-16,00:55:00,4.6170,4.6220,4.6000,4.6020,1292
2010-07-16,01:00:00,4.6020,4.6080,4.6010,4.6050,412
2010-07-16,01:05:00,4.6060,4.6160,4.6050,4.6150,487
2010-07-16,01:10:00,4.6140,4.6180,4.5790,4.5950,1943
2010-07-16,01:15:00,4.5950,4.5970,4.5780,4.5790,1076
2010-07-16,01:20:00,4.5790,4.5950,4.5740,4.5920,716
2010-07-16,01:25:00,4.5910,4.6100,4.5910,4.6030,1252
2010-07-16,01:30:00,4.6030,4.6100,4.5950,4.5960,834
2010-07-16,01:35:00,4.5950,4.6140,4.5940,4.6040,1787
2010-07-16,01:40:00,4.6040,4.6090,4.6020,4.6090,543
2010-07-16,01:45:00,4.6070,4.6090,4.6000,4.6060,350
2010-07-16,01:50:00,4.6060,4.6060,4.5950,4.5970,526
2010-07-16,01:55:00,4.5970,4.5990,4.5880,4.5910,644
2010-07-16,02:00:00,4.5910,4.5940,4.5830,4.5870,519
2010-07-16,02:05:00,4.5860,4.5910,4.5810,4.5880,626
2010-07-16,02:10:00,4.5890,4.5890,4.5690,4.5790,867
2010-07-16,02:15:00,4.5790,4.5790,4.5550,4.5580,1555
2010-07-16,02:20:00,4.5580,4.5690,4.5450,4.5530,1839
2010-07-16,02:25:00,4.5530,4.5950,4.5510,4.5920,4779
2010-07-16,02:30:00,4.5910,4.5980,4.5870,4.5970,1089
2010-07-16,02:35:00,4.5960,4.5970,4.5860,4.5940,232
2010-07-16,02:40:00,4.5950,4.5980,4.5930,4.5960,241
2010-07-16,02:45:00,4.5960,4.6030,4.5960,4.6000,345
2010-07-16,02:50:00,4.6000,4.6000,4.5970,4.5990,64
2010-07-16,02:55:00,4.5980,4.6020,4.5980,4.6010,93
2010-07-16,03:00:00,4.6000,4.6030,4.5990,4.6010,107
2010-07-16,03:05:00,4.6020,4.6030,4.6000,4.6020,87
2010-07-16,03:10:00,4.6020,4.6030,4.6000,4.6000,93
2010-07-16,03:15:00,4.6010,4.6040,4.5990,4.5990,102
2010-07-16,03:20:00,4.6000,4.6040,4.5990,4.6000,79
2010-07-16,03:25:00,4.6010,4.6030,4.6000,4.6010,35
2010-07-16,03:30:00,4.6010,4.6020,4.6000,4.6020,64
2010-07-16,03:35:00,4.6020,4.6030,4.5980,4.6010,62
2010-07-16,03:40:00,4.6010,4.6020,4.5990,4.6020,45
2010-07-16,03:45:00,4.6020,4.6040,4.6010,4.6020,34
2010-07-16,03:50:00,4.6020,4.6050,4.6010,4.6040,71
2010-07-16,03:55:00,4.6050,4.6080,4.6050,4.6070,115
2010-07-16,04:00:00,4.6050,4.6120,4.6050,4.6120,93
2010-07-16,04:05:00,4.6100,4.6230,4.6100,4.6200,196
2010-07-16,04:10:00,4.6180,4.6230,4.6150,4.6200,164
2010-07-16,04:15:00,4.6200,4.6200,4.6170,4.6180,10
2010-07-16,04:20:00,4.6160,4.6160,4.6110,4.6110,29
2010-07-16,04:25:00,4.6120,4.6160,4.6090,4.6090,83
2010-07-16,04:30:00,4.6110,4.6120,4.6090,4.6090,21
2010-07-16,04:35:00,4.6090,4.6090,4.6060,4.6080,21
2010-07-16,04:40:00,4.6070,4.6120,4.5860,4.5860,15
2010-07-16,04:45:00,4.6090,4.6140,4.6090,4.6110,11
2010-07-16,04:50:00,4.6120,4.6210,4.6090,4.6170,44
2010-07-16,04:55:00,4.6160,4.6200,4.6150,4.6150,15
2010-07-16,05:00:00,4.6160,4.6180,4.6160,4.6180,2
2010-07-16,05:05:00,4.6180,4.6180,4.6150,4.6160,10
2010-07-16,05:10:00,4.6150,4.6190,4.6130,4.6150,31
2010-07-16,05:15:00,4.5860,4.5860,4.5860,4.5860,1
2010-07-16,06:00:00,4.6140,4.6140,4.6100,4.6100,38
2010-07-16,06:05:00,4.6050,4.6120,4.6040,4.6120,17
2010-07-16,06:10:00,4.6060,4.6060,4.6040,4.6060,4
2010-07-16,06:15:00,4.6110,4.6150,4.6110,4.6150,8
2010-07-16,06:20:00,4.6070,4.6120,4.6070,4.6120,5
2010-07-16,06:25:00,4.6130,4.6140,4.6130,4.6140,4
2010-07-16,06:30:00,4.6070,4.6070,4.6020,4.6020,7
2010-07-16,06:35:00,4.6030,4.6030,4.6030,4.6030,3
2010-07-16,06:40:00,4.6020,4.6050,4.5980,4.5980,9
2010-07-16,07:00:00,4.5990,4.5990,4.5990,4.5990,1
2010-07-16,07:15:00,4.6050,4.6050,4.5980,4.6050,4
2010-07-16,07:20:00,4.6050,4.6050,4.6040,4.6040,2
2010-07-16,07:35:00,4.6070,4.6170,4.6070,4.6170,16
2010-07-16,07:45:00,4.6100,4.6100,4.6100,4.6100,2
2010-07-16,07:50:00,4.6170,4.6170,4.6170,4.6170,1
2010-07-16,07:55:00,4.6170,4.6170,4.6170,4.6170,1
2010-07-16,08:00:00,4.6170,4.6170,4.6170,4.6170,1
2010-07-16,08:10:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-16,08:15:00,4.6170,4.6170,4.6170,4.6170,1
2010-07-16,08:45:00,4.6100,4.6100,4.6080,4.6080,8
2010-07-16,08:50:00,4.6070,4.6070,4.6040,4.6040,3
2010-07-16,08:55:00,4.6130,4.6140,4.6130,4.6140,2
2010-07-16,09:05:00,4.6130,4.6130,4.6130,4.6130,1
2010-07-16,09:10:00,4.6150,4.6150,4.6150,4.6150,1
2010-07-16,09:40:00,4.6030,4.6040,4.6030,4.6040,2
2010-07-16,09:55:00,4.6050,4.6100,4.6040,4.6100,4
2010-07-16,10:10:00,4.6070,4.6070,4.6070,4.6070,1
2010-07-16,10:15:00,4.6140,4.6140,4.6140,4.6140,1
2010-07-16,10:20:00,4.6090,4.6090,4.6080,4.6080,2
2010-07-16,10:25:00,4.6150,4.6160,4.6110,4.6110,12
2010-07-16,10:30:00,4.6100,4.6100,4.6100,4.6100,1
2010-07-16,10:35:00,4.6170,4.6170,4.6110,4.6150,4
2010-07-16,10:40:00,4.6150,4.6150,4.6150,4.6150,1
2010-07-16,10:45:00,4.6190,4.6200,4.6190,4.6200,15
2010-07-16,10:50:00,4.6190,4.6190,4.6190,4.6190,3
2010-07-16,11:05:00,4.6180,4.6180,4.6150,4.6150,3
2010-07-16,11:15:00,4.6140,4.6140,4.6060,4.6070,47
2010-07-16,11:35:00,4.6070,4.6070,4.6070,4.6070,1
2010-07-16,11:50:00,4.6050,4.6070,4.6050,4.6070,2
2010-07-16,11:55:00,4.6110,4.6110,4.6020,4.6020,3
2010-07-16,12:00:00,4.6000,4.6000,4.6000,4.6000,1
2010-07-16,12:05:00,4.6000,4.6000,4.5890,4.5890,128
2010-07-16,12:10:00,4.5910,4.5910,4.5910,4.5910,2
2010-07-16,12:15:00,4.6010,4.6020,4.5980,4.5980,3
2010-07-16,12:20:00,4.6020,4.6020,4.6020,4.6020,1
2010-07-16,12:30:00,4.5990,4.6000,4.5900,4.5910,14
2010-07-16,12:35:00,4.5900,4.5900,4.5890,4.5900,5
2010-07-16,12:40:00,4.5900,4.5900,4.5870,4.5900,18
2010-07-16,12:45:00,4.5870,4.5890,4.5860,4.5880,12
2010-07-16,12:50:00,4.5870,4.5880,4.5870,4.5870,8
2010-07-16,12:55:00,4.5870,4.5870,4.5860,4.5870,6
2010-07-16,13:00:00,4.5870,4.5910,4.5860,4.5910,7
2010-07-16,13:05:00,4.5850,4.5870,4.5820,4.5830,27
2010-07-16,13:10:00,4.5820,4.5820,4.5820,4.5820,1
2010-07-16,13:15:00,4.5830,4.5830,4.5770,4.5770,27
2010-07-16,13:20:00,4.5760,4.5890,4.5760,4.5890,24
2010-07-16,13:25:00,4.5860,4.5860,4.5810,4.5840,10
2010-07-16,13:30:00,4.5820,4.5820,4.5820,4.5820,1
2010-07-16,13:35:00,4.5840,4.5840,4.5840,4.5840,1
2010-07-16,13:40:00,4.5840,4.5840,4.5840,4.5840,2
2010-07-16,13:45:00,4.5840,4.5840,4.5790,4.5810,8
2010-07-16,13:50:00,4.5860,4.5880,4.5860,4.5880,5
2010-07-16,13:55:00,4.5830,4.5830,4.5800,4.5800,6
2010-07-16,14:00:00,4.5810,4.5860,4.5800,4.5810,12
2010-07-16,14:10:00,4.5810,4.5810,4.5780,4.5780,6
2010-07-16,14:15:00,4.5770,4.5820,4.5760,4.5820,6
2010-07-16,14:20:00,4.5790,4.5790,4.5760,4.5760,2
2010-07-16,14:25:00,4.5760,4.5780,4.5760,4.5780,2
2010-07-16,14:35:00,4.5800,4.5800,4.5800,4.5800,1
2010-07-16,14:50:00,4.5810,4.5810,4.5810,4.5810,1
2010-07-16,14:55:00,4.5820,4.5820,4.5820,4.5820,1
2010-07-16,15:00:00,4.5810,4.5860,4.5810,4.5840,8
2010-07-16,15:05:00,4.5850,4.5920,4.5850,4.5920,20
2010-07-16,15:10:00,4.5910,4.5920,4.5910,4.5920,11
2010-07-16,15:15:00,4.5930,4.5940,4.5920,4.5930,40
2010-07-16,15:20:00,4.5930,4.5950,4.5920,4.5950,37
2010-07-16,15:25:00,4.5940,4.5990,4.5930,4.5980,31
2010-07-16,15:30:00,4.5980,4.5980,4.5960,4.5960,2
2010-07-16,15:35:00,4.5970,4.5970,4.5910,4.5910,8
2010-07-16,15:40:00,4.5950,4.5950,4.5930,4.5930,9
2010-07-16,15:45:00,4.5950,4.5980,4.5940,4.5970,18
2010-07-16,15:50:00,4.5970,4.5970,4.5940,4.5950,22
2010-07-16,15:55:00,4.5930,4.5930,4.5930,4.5930,2
2010-07-16,16:00:00,4.5940,4.5950,4.5930,4.5950,10
2010-07-16,16:05:00,4.5930,4.5930,4.5820,4.5900,24
2010-07-16,16:10:00,4.5910,4.5920,4.5860,4.5860,17
2010-07-16,16:15:00,4.5860,4.5870,4.5840,4.5860,11
2010-07-16,16:20:00,4.5870,4.5870,4.5870,4.5870,1
2010-07-16,16:25:00,4.5870,4.5930,4.5850,4.5860,25
2010-07-16,16:30:00,4.5900,4.5900,4.5850,4.5850,8
2010-07-16,16:35:00,4.5850,4.5880,4.5850,4.5860,22
2010-07-16,16:40:00,4.5880,4.5900,4.5880,4.5890,13
2010-07-16,16:45:00,4.5870,4.5920,4.5870,4.5900,22
2010-07-16,16:50:00,4.5880,4.5900,4.5870,4.5890,20
2010-07-16,16:55:00,4.5900,4.5900,4.5860,4.5870,26
2010-07-16,17:00:00,4.5880,4.5880,4.5850,4.5880,16
2010-07-16,17:05:00,4.5880,4.5890,4.5860,4.5890,7
2010-07-16,17:10:00,4.5900,4.5970,4.5890,4.5970,77
2010-07-16,17:15:00,4.5960,4.6040,4.5960,4.6030,124
2010-07-16,17:20:00,4.6030,4.6030,4.6000,4.6020,20
2010-07-16,17:25:00,4.6020,4.6040,4.6010,4.6040,8
2010-07-16,17:30:00,4.6010,4.6010,4.6010,4.6010,1
2010-07-16,17:35:00,4.6020,4.6050,4.6020,4.6050,12
2010-07-16,17:40:00,4.6050,4.6050,4.6030,4.6040,14
2010-07-16,17:45:00,4.6040,4.6050,4.6040,4.6040,3
2010-07-16,17:50:00,4.6050,4.6050,4.6040,4.6040,7
2010-07-16,17:55:00,4.6020,4.6030,4.5990,4.6000,11
2010-07-16,18:00:00,4.6010,4.6040,4.6000,4.6040,17
2010-07-16,18:05:00,4.6020,4.6060,4.6020,4.6060,41
2010-07-16,18:10:00,4.6050,4.6060,4.6030,4.6040,45
2010-07-16,18:15:00,4.6040,4.6050,4.6020,4.6020,5
2010-07-16,18:20:00,4.6050,4.6050,4.6020,4.6020,6
2010-07-16,18:25:00,4.6050,4.6060,4.6050,4.6060,4
2010-07-16,18:30:00,4.6050,4.6050,4.5920,4.5920,24
2010-07-16,18:35:00,4.5970,4.5990,4.5890,4.5990,45
2010-07-16,18:40:00,4.5990,4.6060,4.5960,4.5970,36
2010-07-16,18:45:00,4.6000,4.6060,4.5980,4.6000,72
2010-07-16,18:50:00,4.6000,4.6030,4.6000,4.6020,6
2010-07-16,18:55:00,4.6000,4.6020,4.5870,4.5870,39
2010-07-16,19:00:00,4.5860,4.5880,4.5840,4.5840,14
2010-07-16,19:05:00,4.5870,4.5870,4.5860,4.5860,5
2010-07-16,19:10:00,4.5870,4.5950,4.5870,4.5940,114
2010-07-16,19:15:00,4.5930,4.6000,4.5930,4.5990,42
2010-07-16,19:20:00,4.5980,4.5990,4.5930,4.5990,41
2010-07-16,19:25:00,4.5990,4.6000,4.5990,4.6000,15
2010-07-16,19:30:00,4.6000,4.6070,4.6000,4.6000,29
2010-07-16,19:35:00,4.5990,4.6130,4.5980,4.6130,94
2010-07-16,19:40:00,4.6110,4.6190,4.6070,4.6130,143
2010-07-16,19:45:00,4.6100,4.6130,4.6010,4.6090,206
2010-07-16,19:50:00,4.6070,4.6190,4.6070,4.6160,247
2010-07-16,19:55:00,4.6130,4.6180,4.6050,4.6140,244
2010-07-16,20:00:00,4.6130,4.6160,4.6100,4.6110,156
2010-07-16,20:05:00,4.6120,4.6130,4.6090,4.6120,223
2010-07-16,20:10:00,4.6120,4.6150,4.6100,4.6120,108
2010-07-16,20:15:00,4.6130,4.6510,4.6110,4.6510,1176
2010-07-16,20:20:00,4.6510,4.6550,4.6410,4.6470,662
2010-07-16,20:25:00,4.6470,4.6480,4.6340,4.6360,427
2010-07-16,20:30:00,4.6370,4.6390,4.6280,4.6380,450
2010-07-16,20:35:00,4.6380,4.6590,4.6330,4.6560,708
2010-07-16,20:40:00,4.6550,4.6550,4.6390,4.6390,529
2010-07-16,20:45:00,4.6380,4.6440,4.6260,4.6390,622
2010-07-16,20:50:00,4.6390,4.6450,4.6320,4.6350,269
2010-07-16,20:55:00,4.6350,4.6350,4.6150,4.6250,1124
2010-07-16,21:00:00,4.6250,4.6400,4.6150,4.6370,1930
2010-07-16,21:05:00,4.6360,4.6470,4.6350,4.6420,1439
2010-07-16,21:10:00,4.6430,4.6430,4.6290,4.6300,614
2010-07-16,21:15:00,4.6290,4.6330,4.6090,4.6150,1117
2010-07-16,21:20:00,4.6150,4.6150,4.5780,4.5940,2321
2010-07-16,21:25:00,4.5950,4.5970,4.5630,4.5690,1605
2010-07-16,21:30:00,4.5690,4.5810,4.5660,4.5720,1027
2010-07-16,21:35:00,4.5720,4.5730,4.5540,4.5600,1256
2010-07-16,21:40:00,4.5590,4.5800,4.5550,4.5750,1370
2010-07-16,21:45:00,4.5750,4.5860,4.5710,4.5770,669
2010-07-16,21:50:00,4.5750,4.5780,4.5530,4.5550,1126
2010-07-16,21:55:00,4.5530,4.5560,4.5220,4.5320,2512
2010-07-16,22:00:00,4.5330,4.5400,4.5170,4.5320,1828
2010-07-16,22:05:00,4.5320,4.5360,4.5240,4.5360,850
2010-07-16,22:10:00,4.5350,4.5550,4.5340,4.5510,1228
2010-07-16,22:15:00,4.5510,4.5530,4.5380,4.5410,813
2010-07-16,22:20:00,4.5410,4.5540,4.5400,4.5530,506
2010-07-16,22:25:00,4.5530,4.5730,4.5470,4.5670,1203
2010-07-16,22:30:00,4.5680,4.5720,4.5590,4.5650,729
2010-07-16,22:35:00,4.5650,4.5700,4.5640,4.5690,308
2010-07-16,22:40:00,4.5690,4.5790,4.5660,4.5710,653
2010-07-16,22:45:00,4.5720,4.5740,4.5550,4.5560,463
2010-07-16,22:50:00,4.5560,4.5600,4.5520,4.5540,642
2010-07-16,22:55:00,4.5530,4.5570,4.5430,4.5440,442
2010-07-16,23:00:00,4.5450,4.5460,4.5390,4.5410,502
2010-07-16,23:05:00,4.5410,4.5450,4.5350,4.5400,419
2010-07-16,23:10:00,4.5410,4.5450,4.5350,4.5420,391
2010-07-16,23:15:00,4.5430,4.5500,4.5400,4.5500,296
2010-07-16,23:20:00,4.5490,4.5490,4.5410,4.5420,292
2010-07-16,23:25:00,4.5430,4.5590,4.5420,4.5570,375
2010-07-16,23:30:00,4.5580,4.5730,4.5540,4.5620,685
2010-07-16,23:35:00,4.5620,4.5650,4.5590,4.5650,146
2010-07-16,23:40:00,4.5650,4.5690,4.5620,4.5650,184
2010-07-16,23:45:00,4.5650,4.5650,4.5550,4.5600,232
2010-07-16,23:50:00,4.5610,4.5730,4.5540,4.5680,551
2010-07-16,23:55:00,4.5670,4.5850,4.5660,4.5830,961
2010-07-17,00:00:00,4.5830,4.5830,4.5670,4.5690,504
2010-07-17,00:05:00,4.5690,4.5760,4.5680,4.5700,334
2010-07-17,00:10:00,4.5700,4.5830,4.5700,4.5780,287
2010-07-17,00:15:00,4.5800,4.5850,4.5580,4.5610,531
2010-07-17,00:20:00,4.5620,4.5640,4.5570,4.5570,284
2010-07-17,00:25:00,4.5570,4.5670,4.5560,4.5620,392
2010-07-17,00:30:00,4.5620,4.5650,4.5530,4.5550,440
2010-07-17,00:35:00,4.5540,4.5660,4.5520,4.5550,378
2010-07-17,00:40:00,4.5570,4.5660,4.5560,4.5590,271
2010-07-17,00:45:00,4.5600,4.5600,4.5580,4.5600,100
2010-07-17,00:50:00,4.5610,4.5610,4.5490,4.5490,315
2010-07-17,00:55:00,4.5490,4.5500,4.5280,4.5280,1179
2010-07-17,01:00:00,4.5280,4.5290,4.5050,4.5090,2191
2010-07-17,01:05:00,4.5080,4.5090,4.4820,4.4910,2606
2010-07-17,01:10:00,4.4920,4.5050,4.4890,4.5000,659
2010-07-17,01:15:00,4.5000,4.5100,4.4980,4.5100,438
2010-07-17,01:20:00,4.5100,4.5120,4.4960,4.5010,418
2010-07-17,01:25:00,4.5000,4.5040,4.4910,4.4970,543
2010-07-17,01:30:00,4.4960,4.4970,4.4720,4.4830,1412
2010-07-17,01:35:00,4.4830,4.4900,4.4720,4.4750,792
2010-07-17,01:40:00,4.4750,4.4850,4.4750,4.4790,512
2010-07-17,01:45:00,4.4800,4.4830,4.4760,4.4810,370
2010-07-17,01:50:00,4.4820,4.4890,4.4780,4.4810,296
2010-07-17,01:55:00,4.4810,4.5070,4.4760,4.5020,936
2010-07-17,02:00:00,4.5010,4.5130,4.5010,4.5120,442
2010-07-17,02:05:00,4.5130,4.5200,4.5120,4.5180,623
2010-07-17,02:10:00,4.5170,4.5290,4.5170,4.5250,690
2010-07-17,02:15:00,4.5260,4.5300,4.5220,4.5220,329
2010-07-17,02:20:00,4.5230,4.5240,4.5070,4.5150,742
2010-07-17,02:25:00,4.5160,4.5260,4.5150,4.5260,1178
2010-07-17,02:30:00,4.5260,4.5370,4.5260,4.5300,992
2010-07-17,02:35:00,4.5290,4.5360,4.5190,4.5350,204
2010-07-17,02:40:00,4.5350,4.5390,4.5340,4.5370,220
2010-07-17,02:45:00,4.5370,4.5400,4.5360,4.5390,138
2010-07-17,02:50:00,4.5390,4.5400,4.5350,4.5370,112
2010-07-17,02:55:00,4.5380,4.5390,4.5370,4.5370,131
2010-07-17,03:00:00,4.5390,4.5420,4.5380,4.5390,133
2010-07-17,03:05:00,4.5370,4.5390,4.5300,4.5350,541
2010-07-17,03:10:00,4.5340,4.5360,4.5330,4.5350,28
2010-07-17,03:15:00,4.5340,4.5360,4.5340,4.5360,21
2010-07-17,03:20:00,4.5360,4.5360,4.5300,4.5310,47
2010-07-17,03:25:00,4.5310,4.5330,4.5260,4.5260,84
2010-07-17,03:30:00,4.5250,4.5270,4.5190,4.5190,285
2010-07-17,03:35:00,4.5200,4.5260,4.5200,4.5260,79
2010-07-17,03:40:00,4.5260,4.5280,4.5240,4.5280,29
2010-07-17,03:45:00,4.5280,4.5320,4.5260,4.5260,51
2010-07-17,03:50:00,4.5280,4.5280,4.5240,4.5250,32
2010-07-17,03:55:00,4.5270,4.5270,4.5220,4.5230,36
2010-07-17,04:00:00,4.5220,4.5290,4.5220,4.5290,22
2010-07-17,04:05:00,4.5290,4.5350,4.5280,4.5280,25
2010-07-17,04:10:00,4.5290,4.5350,4.5290,4.5350,18
2010-07-17,04:15:00,4.5350,4.5390,4.5350,4.5360,27
2010-07-17,04:20:00,4.5360,4.5380,4.5310,4.5320,82
2010-07-17,04:25:00,4.5360,4.5370,4.5340,4.5340,25
2010-07-17,04:30:00,4.5360,4.5430,4.5350,4.5430,42
2010-07-17,04:35:00,4.5420,4.5540,4.5420,4.5520,53
2010-07-17,04:40:00,4.5190,4.5480,4.5190,4.5430,15
2010-07-17,04:45:00,4.5440,4.5560,4.5440,4.5540,42
2010-07-17,04:50:00,4.5460,4.5540,4.5460,4.5480,50
2010-07-17,04:55:00,4.5470,4.5500,4.5430,4.5480,21
2010-07-17,05:00:00,4.5450,4.5450,4.5380,4.5430,25
2010-07-17,05:05:00,4.5440,4.5540,4.5430,4.5510,37
2010-07-17,05:10:00,4.5510,4.5510,4.5410,4.5420,22
2010-07-17,05:20:00,4.5190,4.5190,4.5190,4.5190,1
2010-07-19,06:00:00,4.5310,4.5410,4.5160,4.5250,23
2010-07-19,06:05:00,4.5270,4.5330,4.5120,4.5180,69
2010-07-19,06:10:00,4.5210,4.5260,4.5100,4.5170,58
2010-07-19,06:15:00,4.5180,4.5210,4.5100,4.5210,9
2010-07-19,06:20:00,4.5210,4.5240,4.5210,4.5240,6
2010-07-19,06:25:00,4.5220,4.5220,4.5220,4.5220,1
2010-07-19,06:30:00,4.5310,4.5350,4.5310,4.5350,5
2010-07-19,06:35:00,4.5290,4.5290,4.5290,4.5290,1
2010-07-19,06:50:00,4.5380,4.5380,4.5290,4.5290,4
2010-07-19,07:00:00,4.5250,4.5320,4.5230,4.5320,5
2010-07-19,07:05:00,4.5250,4.5300,4.5240,4.5270,6
2010-07-19,07:10:00,4.5260,4.5290,4.5230,4.5290,17
2010-07-19,07:20:00,4.5230,4.5270,4.5230,4.5270,4
2010-07-19,07:25:00,4.5220,4.5220,4.5220,4.5220,1
2010-07-19,07:30:00,4.5220,4.5220,4.5200,4.5200,26
2010-07-19,07:35:00,4.5200,4.5200,4.5200,4.5200,1
2010-07-19,07:50:00,4.5210,4.5210,4.5210,4.5210,1
2010-07-19,07:55:00,4.5220,4.5220,4.5220,4.5220,1
2010-07-19,08:10:00,4.5260,4.5260,4.5260,4.5260,1
2010-07-19,08:20:00,4.5270,4.5300,4.5260,4.5300,14
2010-07-19,08:30:00,4.5290,4.5300,4.5290,4.5300,2
2010-07-19,08:35:00,4.5350,4.5350,4.5350,4.5350,1
2010-07-19,08:40:00,4.5270,4.5340,4.5270,4.5290,23
2010-07-19,08:45:00,4.5300,4.5300,4.5270,4.5270,2
2010-07-19,08:50:00,4.5300,4.5300,4.5270,4.5270,3
2010-07-19,09:00:00,4.5350,4.5370,4.5350,4.5360,4
2010-07-19,09:20:00,4.5320,4.5320,4.5320,4.5320,2
2010-07-19,09:25:00,4.5330,4.5330,4.5280,4.5280,3
2010-07-19,09:30:00,4.5280,4.5280,4.5260,4.5260,5
2010-07-19,09:35:00,4.5260,4.5320,4.5260,4.5320,6
2010-07-19,09:45:00,4.5320,4.5350,4.5250,4.5260,15
2010-07-19,09:50:00,4.5420,4.5430,4.5420,4.5430,5
2010-07-19,09:55:00,4.5410,4.5410,4.5410,4.5410,1
2010-07-19,10:00:00,4.5440,4.5440,4.5360,4.5360,2
2010-07-19,10:05:00,4.5410,4.5410,4.5400,4.5400,3
2010-07-19,10:10:00,4.5430,4.5440,4.5430,4.5440,9
2010-07-19,10:15:00,4.5420,4.5420,4.5420,4.5420,1
2010-07-19,10:25:00,4.5430,4.5460,4.5430,4.5460,3
2010-07-19,10:35:00,4.5460,4.5550,4.5450,4.5450,106
2010-07-19,10:40:00,4.5460,4.5460,4.5270,4.5270,59
2010-07-19,10:45:00,4.5260,4.5360,4.5240,4.5320,50
2010-07-19,10:50:00,4.5330,4.5330,4.5330,4.5330,1
2010-07-19,10:55:00,4.5390,4.5390,4.5390,4.5390,1
2010-07-19,11:05:00,4.5430,4.5430,4.5430,4.5430,1
2010-07-19,11:10:00,4.5440,4.5440,4.5440,4.5440,1
2010-07-19,11:15:00,4.5460,4.5460,4.5460,4.5460,1
2010-07-19,11:20:00,4.5460,4.5460,4.5400,4.5400,2
2010-07-19,11:30:00,4.5480,4.5480,4.5480,4.5480,1
2010-07-19,11:45:00,4.5510,4.5510,4.5510,4.5510,1
2010-07-19,11:50:00,4.5440,4.5440,4.5400,4.5400,3
2010-07-19,11:55:00,4.5430,4.5430,4.5400,4.5400,2
2010-07-19,12:05:00,4.5400,4.5400,4.5400,4.5400,1
2010-07-19,12:10:00,4.5390,4.5390,4.5380,4.5380,4
2010-07-19,12:15:00,4.5380,4.5380,4.5380,4.5380,1
2010-07-19,12:20:00,4.5370,4.5370,4.5350,4.5350,26
2010-07-19,12:30:00,4.5410,4.5420,4.5410,4.5420,2
2010-07-19,12:35:00,4.5380,4.5390,4.5380,4.5390,4
2010-07-19,12:40:00,4.5410,4.5410,4.5410,4.5410,1
2010-07-19,12:45:00,4.5390,4.5390,4.5390,4.5390,2
2010-07-19,12:50:00,4.5380,4.5390,4.5380,4.5390,4
2010-07-19,12:55:00,4.5400,4.5420,4.5380,4.5420,6
2010-07-19,13:00:00,4.5430,4.5430,4.5420,4.5430,4
2010-07-19,13:05:00,4.5420,4.5420,4.5420,4.5420,2
2010-07-19,13:10:00,4.5420,4.5440,4.5420,4.5440,3
2010-07-19,13:20:00,4.5460,4.5460,4.5460,4.5460,2
2010-07-19,13:25:00,4.5470,4.5480,4.5470,4.5480,3
2010-07-19,13:30:00,4.5500,4.5500,4.5500,4.5500,3
2010-07-19,13:50:00,4.5430,4.5430,4.5430,4.5430,1
2010-07-19,13:55:00,4.5440,4.5450,4.5440,4.5450,3
2010-07-19,14:10:00,4.5430,4.5450,4.5430,4.5450,3
2010-07-19,14:15:00,4.5440,4.5440,4.5440,4.5440,1
2010-07-19,14:25:00,4.5420,4.5420,4.5420,4.5420,2
2010-07-19,14:30:00,4.5420,4.5420,4.5410,4.5410,5
2010-07-19,14:35:00,4.5420,4.5450,4.5400,4.5400,7
2010-07-19,14:40:00,4.5420,4.5420,4.5410,4.5410,3
2010-07-19,14:50:00,4.5410,4.5410,4.5410,4.5410,1
2010-07-19,14:55:00,4.5400,4.5400,4.5400,4.5400,2
2010-07-19,15:05:00,4.5410,4.5430,4.5410,4.5430,8
2010-07-19,15:10:00,4.5430,4.5430,4.5410,4.5420,6
2010-07-19,15:15:00,4.5430,4.5430,4.5430,4.5430,1
2010-07-19,15:20:00,4.5420,4.5420,4.5360,4.5380,51
2010-07-19,15:25:00,4.5370,4.5400,4.5360,4.5380,23
2010-07-19,15:30:00,4.5370,4.5370,4.5310,4.5310,21
2010-07-19,15:35:00,4.5360,4.5390,4.5360,4.5370,7
2010-07-19,15:40:00,4.5360,4.5360,4.5360,4.5360,3
2010-07-19,15:45:00,4.5320,4.5320,4.5310,4.5320,11
2010-07-19,15:50:00,4.5310,4.5320,4.5310,4.5310,7
2010-07-19,16:00:00,4.5310,4.5310,4.5310,4.5310,5
2010-07-19,16:05:00,4.5310,4.5330,4.5280,4.5320,18
2010-07-19,16:15:00,4.5330,4.5330,4.5310,4.5310,5
2010-07-19,16:20:00,4.5310,4.5310,4.5290,4.5290,14
2010-07-19,16:25:00,4.5290,4.5310,4.5280,4.5310,17
2010-07-19,16:30:00,4.5310,4.5310,4.5300,4.5310,4
2010-07-19,16:35:00,4.5310,4.5330,4.5300,4.5300,8
2010-07-19,16:40:00,4.5310,4.5320,4.5310,4.5320,3
2010-07-19,16:45:00,4.5300,4.5340,4.5260,4.5320,51
2010-07-19,16:50:00,4.5330,4.5330,4.5330,4.5330,2
2010-07-19,16:55:00,4.5320,4.5320,4.5290,4.5320,5
2010-07-19,17:00:00,4.5330,4.5330,4.5280,4.5330,12
2010-07-19,17:05:00,4.5320,4.5340,4.5320,4.5340,6
2010-07-19,17:10:00,4.5340,4.5350,4.5310,4.5310,10
2010-07-19,17:15:00,4.5330,4.5350,4.5320,4.5320,4
2010-07-19,17:20:00,4.5300,4.5310,4.5250,4.5250,17
2010-07-19,17:25:00,4.5250,4.5250,4.5250,4.5250,1
2010-07-19,17:30:00,4.5280,4.5280,4.5280,4.5280,1
2010-07-19,17:35:00,4.5280,4.5370,4.5280,4.5320,30
2010-07-19,17:45:00,4.5310,4.5360,4.5290,4.5330,29
2010-07-19,17:50:00,4.5340,4.5340,4.5330,4.5330,3
2010-07-19,17:55:00,4.5330,4.5350,4.5330,4.5350,3
2010-07-19,18:00:00,4.5370,4.5370,4.5370,4.5370,4
2010-07-19,18:05:00,4.5380,4.5420,4.5360,4.5360,19
2010-07-19,18:10:00,4.5340,4.5390,4.5340,4.5370,20
2010-07-19,18:15:00,4.5380,4.5410,4.5360,4.5370,8
2010-07-19,18:20:00,4.5370,4.5380,4.5370,4.5380,5
2010-07-19,18:25:00,4.5380,4.5380,4.5340,4.5350,10
2010-07-19,18:30:00,4.5340,4.5360,4.5310,4.5310,8
2010-07-19,18:35:00,4.5300,4.5410,4.5300,4.5390,56
2010-07-19,18:40:00,4.5390,4.5390,4.5380,4.5380,4
2010-07-19,18:45:00,4.5390,4.5450,4.5390,4.5420,52
2010-07-19,18:50:00,4.5410,4.5410,4.5400,4.5400,5
2010-07-19,18:55:00,4.5380,4.5380,4.5270,4.5270,68
2010-07-19,19:00:00,4.5260,4.5260,4.5130,4.5160,146
2010-07-19,19:05:00,4.5160,4.5160,4.5030,4.5070,63
2010-07-19,19:10:00,4.5090,4.5090,4.4910,4.4940,159
2010-07-19,19:15:00,4.4960,4.5000,4.4820,4.4900,132
2010-07-19,19:20:00,4.4900,4.4910,4.4880,4.4890,32
2010-07-19,19:25:00,4.4900,4.4910,4.4800,4.4820,112
2010-07-19,19:30:00,4.4840,4.4870,4.4800,4.4830,90
2010-07-19,19:35:00,4.4820,4.4840,4.4730,4.4810,87
2010-07-19,19:40:00,4.4800,4.4820,4.4790,4.4820,41
2010-07-19,19:45:00,4.4820,4.4870,4.4820,4.4860,45
2010-07-19,19:50:00,4.4870,4.4870,4.4730,4.4800,156
2010-07-19,19:55:00,4.4790,4.4790,4.4690,4.4740,130
2010-07-19,20:00:00,4.4740,4.4990,4.4740,4.4930,326
2010-07-19,20:05:00,4.4930,4.4980,4.4760,4.4760,244
2010-07-19,20:10:00,4.4790,4.4800,4.4740,4.4750,155
2010-07-19,20:15:00,4.4740,4.4800,4.4740,4.4800,247
2010-07-19,20:20:00,4.4800,4.4860,4.4790,4.4860,106
2010-07-19,20:25:00,4.4860,4.4870,4.4800,4.4840,191
2010-07-19,20:30:00,4.4840,4.4850,4.4540,4.4630,481
2010-07-19,20:35:00,4.4630,4.4760,4.4610,4.4670,458
2010-07-19,20:40:00,4.4670,4.4780,4.4660,4.4740,306
2010-07-19,20:45:00,4.4740,4.4810,4.4670,4.4770,480
2010-07-19,20:50:00,4.4770,4.4870,4.4750,4.4860,339
2010-07-19,20:55:00,4.4870,4.4990,4.4860,4.4980,586
2010-07-19,21:00:00,4.4970,4.5090,4.4780,4.4840,2046
2010-07-19,21:05:00,4.4830,4.4940,4.4750,4.4930,742
2010-07-19,21:10:00,4.4930,4.5030,4.4830,4.4930,599
2010-07-19,21:15:00,4.4940,4.5190,4.4890,4.4950,1289
2010-07-19,21:20:00,4.4950,4.5200,4.4950,4.5200,816
2010-07-19,21:25:00,4.5200,4.5390,4.5200,4.5330,1212
2010-07-19,21:30:00,4.5330,4.5440,4.5290,4.5400,967
2010-07-19,21:35:00,4.5420,4.5440,4.5070,4.5170,1531
2010-07-19,21:40:00,4.5170,4.5190,4.4970,4.5100,957
2010-07-19,21:45:00,4.5120,4.5120,4.5040,4.5070,320
2010-07-19,21:50:00,4.5060,4.5200,4.5020,4.5050,607
2010-07-19,21:55:00,4.5050,4.5160,4.4950,4.4980,805
2010-07-19,22:00:00,4.4970,4.4970,4.4760,4.4780,1170
2010-07-19,22:05:00,4.4780,4.4790,4.4560,4.4720,2263
2010-07-19,22:10:00,4.4710,4.4870,4.4620,4.4840,1428
2010-07-19,22:15:00,4.4840,4.4920,4.4770,4.4780,1223
2010-07-19,22:20:00,4.4790,4.4820,4.4700,4.4790,928
2010-07-19,22:25:00,4.4790,4.4800,4.4690,4.4780,440
2010-07-19,22:30:00,4.4780,4.4850,4.4690,4.4820,468
2010-07-19,22:35:00,4.4820,4.4900,4.4720,4.4760,874
2010-07-19,22:40:00,4.4740,4.4800,4.4710,4.4760,406
2010-07-19,22:45:00,4.4760,4.4890,4.4720,4.4830,640
2010-07-19,22:50:00,4.4860,4.4960,4.4820,4.4870,549
2010-07-19,22:55:00,4.4870,4.4920,4.4820,4.4920,238
2010-07-19,23:00:00,4.4920,4.5010,4.4900,4.4980,450
2010-07-19,23:05:00,4.4990,4.5050,4.4980,4.5010,406
2010-07-19,23:10:00,4.5000,4.5000,4.4940,4.4960,567
2010-07-19,23:15:00,4.4970,4.5060,4.4920,4.5040,1061
2010-07-19,23:20:00,4.5060,4.5090,4.4970,4.5020,406
2010-07-19,23:25:00,4.5020,4.5100,4.4970,4.5070,944
2010-07-19,23:30:00,4.5080,4.5110,4.5000,4.5040,388
2010-07-19,23:35:00,4.5040,4.5050,4.4910,4.5010,475
2010-07-19,23:40:00,4.5010,4.5040,4.4950,4.4980,478
2010-07-19,23:45:00,4.4990,4.5000,4.4900,4.4930,499
2010-07-19,23:50:00,4.4910,4.5080,4.4880,4.5060,519
2010-07-19,23:55:00,4.5060,4.5110,4.4990,4.5030,542
2010-07-20,00:00:00,4.5020,4.5140,4.5000,4.5120,540
2010-07-20,00:05:00,4.5110,4.5170,4.5070,4.5130,345
2010-07-20,00:10:00,4.5140,4.5220,4.5120,4.5150,424
2010-07-20,00:15:00,4.5150,4.5400,4.5150,4.5350,965
2010-07-20,00:20:00,4.5340,4.5430,4.5220,4.5250,984
2010-07-20,00:25:00,4.5250,4.5310,4.5170,4.5220,729
2010-07-20,00:30:00,4.5210,4.5270,4.5180,4.5200,290
2010-07-20,00:35:00,4.5210,4.5290,4.5210,4.5290,167
2010-07-20,00:40:00,4.5300,4.5400,4.5300,4.5340,552
2010-07-20,00:45:00,4.5340,4.5360,4.5240,4.5320,430
2010-07-20,00:50:00,4.5320,4.5400,4.5280,4.5310,331
2010-07-20,00:55:00,4.5310,4.5340,4.5200,4.5200,275
2010-07-20,01:00:00,4.5200,4.5310,4.5200,4.5290,256
2010-07-20,01:05:00,4.5290,4.5330,4.5100,4.5140,483
2010-07-20,01:10:00,4.5130,4.5170,4.5030,4.5100,508
2010-07-20,01:15:00,4.5100,4.5130,4.5010,4.5020,507
2010-07-20,01:20:00,4.5030,4.5030,4.4910,4.4920,574
2010-07-20,01:25:00,4.4930,4.4970,4.4830,4.4940,623
2010-07-20,01:30:00,4.4940,4.4950,4.4850,4.4910,364
2010-07-20,01:35:00,4.4900,4.4900,4.4700,4.4840,741
2010-07-20,01:40:00,4.4840,4.4860,4.4750,4.4770,396
2010-07-20,01:45:00,4.4760,4.4870,4.4760,4.4860,379
2010-07-20,01:50:00,4.4870,4.4950,4.4830,4.4830,479
2010-07-20,01:55:00,4.4840,4.4910,4.4830,4.4850,271
2010-07-20,02:00:00,4.4850,4.4990,4.4840,4.4980,333
2010-07-20,02:05:00,4.4980,4.5080,4.4960,4.4990,631
2010-07-20,02:10:00,4.4980,4.5000,4.4920,4.4970,169
2010-07-20,02:15:00,4.4970,4.5230,4.4910,4.5130,941
2010-07-20,02:20:00,4.5130,4.5170,4.4990,4.5100,566
2010-07-20,02:25:00,4.5100,4.5210,4.5020,4.5080,1378
2010-07-20,02:30:00,4.5070,4.5120,4.5070,4.5090,333
2010-07-20,02:35:00,4.5100,4.5150,4.5100,4.5100,205
2010-07-20,02:40:00,4.5090,4.5160,4.5090,4.5110,54
2010-07-20,02:45:00,4.5110,4.5160,4.5100,4.5150,275
2010-07-20,02:50:00,4.5140,4.5150,4.5070,4.5080,66
2010-07-20,02:55:00,4.5090,4.5090,4.5030,4.5070,103
2010-07-20,03:00:00,4.5070,4.5130,4.5070,4.5130,81
2010-07-20,03:05:00,4.5130,4.5130,4.5080,4.5100,40
2010-07-20,03:15:00,4.5090,4.5090,4.5070,4.5070,33
2010-07-20,03:20:00,4.5070,4.5070,4.5050,4.5070,36
2010-07-20,03:25:00,4.5070,4.5090,4.5050,4.5080,63
2010-07-20,03:30:00,4.5090,4.5110,4.5050,4.5090,127
2010-07-20,03:35:00,4.5080,4.5120,4.5080,4.5100,31
2010-07-20,03:40:00,4.5100,4.5110,4.5090,4.5090,8
2010-07-20,03:45:00,4.5110,4.5190,4.5100,4.5140,96
2010-07-20,03:50:00,4.5170,4.5190,4.5130,4.5150,47
2010-07-20,03:55:00,4.5150,4.5220,4.5150,4.5190,117
2010-07-20,04:00:00,4.5190,4.5270,4.5190,4.5250,81
2010-07-20,04:05:00,4.5240,4.5290,4.5240,4.5290,45
2010-07-20,04:10:00,4.5270,4.5300,4.5260,4.5280,104
2010-07-20,04:15:00,4.5270,4.5280,4.5270,4.5280,6
2010-07-20,04:20:00,4.5290,4.5290,4.5290,4.5290,2
2010-07-20,04:25:00,4.5290,4.5290,4.5280,4.5290,15
2010-07-20,04:30:00,4.5290,4.5290,4.5210,4.5270,40
2010-07-20,04:35:00,4.5260,4.5260,4.5100,4.5210,60
2010-07-20,04:40:00,4.5180,4.5200,4.5140,4.5190,33
2010-07-20,04:45:00,4.5160,4.5160,4.5090,4.5120,52
2010-07-20,04:50:00,4.5120,4.5130,4.5090,4.5120,15
2010-07-20,04:55:00,4.5130,4.5190,4.5120,4.5140,15
2010-07-20,05:00:00,4.5120,4.5130,4.5060,4.5080,31
2010-07-20,05:05:00,4.5080,4.5090,4.5070,4.5090,6
2010-07-20,05:10:00,4.5090,4.5130,4.5070,4.5120,9
2010-07-20,05:30:00,4.5100,4.5100,4.5100,4.5100,1
2010-07-20,06:00:00,4.5150,4.5150,4.5070,4.5090,13
2010-07-20,06:05:00,4.5090,4.5090,4.5080,4.5080,6
2010-07-20,06:10:00,4.5120,4.5120,4.5120,4.5120,1
2010-07-20,06:15:00,4.5130,4.5130,4.5130,4.5130,1
2010-07-20,06:20:00,4.5150,4.5180,4.5140,4.5140,3
2010-07-20,06:25:00,4.5140,4.5140,4.5140,4.5140,2
2010-07-20,07:40:00,4.5210,4.5210,4.5040,4.5050,27
2010-07-20,07:45:00,4.5100,4.5100,4.5100,4.5100,1
2010-07-20,08:20:00,4.5050,4.5060,4.5050,4.5060,2
2010-07-20,08:30:00,4.5050,4.5050,4.5030,4.5030,6
2010-07-20,08:35:00,4.5100,4.5100,4.5100,4.5100,2
2010-07-20,08:50:00,4.5070,4.5070,4.5070,4.5070,1
2010-07-20,10:05:00,4.5080,4.5100,4.5080,4.5100,3
2010-07-20,10:15:00,4.5070,4.5070,4.5070,4.5070,1
2010-07-20,11:35:00,4.5170,4.5180,4.5170,4.5180,2
2010-07-20,12:00:00,4.5140,4.5190,4.5140,4.5190,8
2010-07-20,12:05:00,4.5140,4.5140,4.5120,4.5120,8
2010-07-20,12:30:00,4.5110,4.5140,4.5110,4.5130,9
2010-07-20,12:35:00,4.5110,4.5140,4.5110,4.5140,3
2010-07-20,12:40:00,4.5150,4.5150,4.5120,4.5120,7
2010-07-20,12:45:00,4.5130,4.5130,4.5130,4.5130,5
2010-07-20,12:50:00,4.5140,4.5140,4.5140,4.5140,3
2010-07-20,12:55:00,4.5130,4.5130,4.5130,4.5130,1
2010-07-20,13:00:00,4.5130,4.5130,4.5130,4.5130,2
2010-07-20,13:05:00,4.5120,4.5120,4.5120,4.5120,1
2010-07-20,13:10:00,4.5130,4.5130,4.5120,4.5120,2
2010-07-20,13:15:00,4.5120,4.5140,4.5120,4.5140,2
2010-07-20,13:20:00,4.5140,4.5140,4.5140,4.5140,1
2010-07-20,13:25:00,4.5130,4.5130,4.5130,4.5130,2
2010-07-20,13:35:00,4.5120,4.5120,4.5110,4.5110,3
2010-07-20,13:40:00,4.5100,4.5120,4.5100,4.5120,5
2010-07-20,13:45:00,4.5120,4.5120,4.5120,4.5120,1
2010-07-20,14:00:00,4.5160,4.5160,4.5160,4.5160,2
2010-07-20,14:05:00,4.5160,4.5160,4.5160,4.5160,1
2010-07-20,14:10:00,4.5170,4.5170,4.5170,4.5170,2
2010-07-20,14:20:00,4.5180,4.5180,4.5140,4.5160,6
2010-07-20,14:25:00,4.5160,4.5160,4.5160,4.5160,2
2010-07-20,14:40:00,4.5110,4.5120,4.5110,4.5120,3
2010-07-20,14:45:00,4.5150,4.5150,4.5150,4.5150,1
2010-07-20,14:50:00,4.5120,4.5190,4.5120,4.5120,10
2010-07-20,14:55:00,4.5130,4.5200,4.5130,4.5150,28
2010-07-20,15:00:00,4.5140,4.5140,4.5100,4.5100,6
2010-07-20,15:05:00,4.5120,4.5130,4.5120,4.5130,3
2010-07-20,15:15:00,4.5130,4.5140,4.5130,4.5140,3
2010-07-20,15:20:00,4.5130,4.5170,4.5130,4.5170,14
2010-07-20,15:25:00,4.5160,4.5210,4.5160,4.5200,10
2010-07-20,15:30:00,4.5220,4.5220,4.5220,4.5220,2
2010-07-20,15:45:00,4.5200,4.5200,4.5170,4.5170,8
2010-07-20,15:50:00,4.5170,4.5180,4.5150,4.5150,9
2010-07-20,15:55:00,4.5150,4.5150,4.5120,4.5120,5
2010-07-20,16:00:00,4.5140,4.5150,4.5140,4.5140,5
2010-07-20,16:05:00,4.5110,4.5110,4.5100,4.5100,2
2010-07-20,16:10:00,4.5100,4.5100,4.5100,4.5100,1
2010-07-20,16:15:00,4.5100,4.5100,4.5090,4.5100,21
2010-07-20,16:20:00,4.5100,4.5100,4.5100,4.5100,2
2010-07-20,16:25:00,4.5090,4.5100,4.5090,4.5100,2
2010-07-20,16:30:00,4.5100,4.5100,4.5100,4.5100,4
2010-07-20,16:35:00,4.5090,4.5090,4.5080,4.5080,14
2010-07-20,16:40:00,4.5080,4.5120,4.5080,4.5120,47
2010-07-20,16:45:00,4.5110,4.5120,4.5110,4.5120,17
2010-07-20,16:50:00,4.5110,4.5190,4.5100,4.5180,22
2010-07-20,16:55:00,4.5150,4.5150,4.5110,4.5150,3
2010-07-20,17:00:00,4.5110,4.5130,4.5090,4.5090,9
2010-07-20,17:05:00,4.5090,4.5100,4.5090,4.5100,52
2010-07-20,17:10:00,4.5100,4.5110,4.5100,4.5100,12
2010-07-20,17:15:00,4.5130,4.5130,4.5130,4.5130,1
2010-07-20,17:20:00,4.5140,4.5140,4.5140,4.5140,2
2010-07-20,17:30:00,4.5100,4.5100,4.5090,4.5100,6
2010-07-20,17:40:00,4.5090,4.5100,4.5090,4.5100,2
2010-07-20,17:45:00,4.5090,4.5100,4.5030,4.5030,22
2010-07-20,17:50:00,4.5010,4.5020,4.4990,4.5020,16
2010-07-20,17:55:00,4.5010,4.5010,4.5010,4.5010,1
2010-07-20,18:00:00,4.4990,4.4990,4.4990,4.4990,1
2010-07-20,18:05:00,4.4980,4.4990,4.4980,4.4990,4
2010-07-20,18:10:00,4.4980,4.4990,4.4980,4.4990,2
2010-07-20,18:15:00,4.4980,4.5000,4.4960,4.5000,22
2010-07-20,18:20:00,4.4950,4.4950,4.4950,4.4950,1
2010-07-20,18:25:00,4.4940,4.4940,4.4890,4.4890,27
2010-07-20,18:30:00,4.4890,4.4920,4.4890,4.4920,10
2010-07-20,18:35:00,4.4900,4.4910,4.4860,4.4870,39
2010-07-20,18:40:00,4.4880,4.4900,4.4860,4.4900,45
2010-07-20,18:45:00,4.4890,4.4890,4.4830,4.4880,47
2010-07-20,18:50:00,4.4890,4.4890,4.4790,4.4820,50
2010-07-20,18:55:00,4.4820,4.4830,4.4810,4.4830,17
2010-07-20,19:00:00,4.4820,4.4850,4.4810,4.4830,32
2010-07-20,19:05:00,4.4830,4.4880,4.4820,4.4850,56
2010-07-20,19:10:00,4.4840,4.4850,4.4820,4.4830,15
2010-07-20,19:15:00,4.4830,4.4860,4.4810,4.4830,38
2010-07-20,19:20:00,4.4830,4.4880,4.4830,4.4850,43
2010-07-20,19:25:00,4.4850,4.4880,4.4800,4.4800,35
2010-07-20,19:30:00,4.4840,4.4860,4.4780,4.4820,55
2010-07-20,19:35:00,4.4820,4.4820,4.4750,4.4760,106
2010-07-20,19:40:00,4.4760,4.4820,4.4750,4.4810,127
2010-07-20,19:45:00,4.4810,4.4880,4.4800,4.4860,115
2010-07-20,19:50:00,4.4860,4.4970,4.4850,4.4970,127
2010-07-20,19:55:00,4.4930,4.5190,4.4930,4.5130,432
2010-07-20,20:00:00,4.5150,4.5220,4.5130,4.5150,220
2010-07-20,20:05:00,4.5140,4.5340,4.5130,4.5170,438
2010-07-20,20:10:00,4.5170,4.5200,4.5130,4.5130,121
2010-07-20,20:15:00,4.5130,4.5150,4.4870,4.4950,473
2010-07-20,20:20:00,4.4950,4.4980,4.4860,4.4960,333
2010-07-20,20:25:00,4.4950,4.4970,4.4910,4.4940,67
2010-07-20,20:30:00,4.4930,4.5120,4.4930,4.5080,342
2010-07-20,20:35:00,4.5080,4.5220,4.5070,4.5130,455
2010-07-20,20:40:00,4.5130,4.5280,4.5090,4.5230,512
2010-07-20,20:45:00,4.5230,4.5400,4.5200,4.5310,447
2010-07-20,20:50:00,4.5320,4.5330,4.5230,4.5310,325
2010-07-20,20:55:00,4.5320,4.5460,4.5290,4.5400,633
2010-07-20,21:00:00,4.5410,4.5750,4.5300,4.5590,2741
2010-07-20,21:05:00,4.5600,4.5680,4.5460,4.5550,1667
2010-07-20,21:10:00,4.5550,4.5670,4.5500,4.5640,1148
2010-07-20,21:15:00,4.5640,4.5790,4.5640,4.5690,1404
2010-07-20,21:20:00,4.5690,4.5720,4.5540,4.5700,1221
2010-07-20,21:25:00,4.5700,4.5750,4.5590,4.5650,851
2010-07-20,21:30:00,4.5650,4.5710,4.5550,4.5600,912
2010-07-20,21:35:00,4.5590,4.5600,4.5440,4.5480,903
2010-07-20,21:40:00,4.5480,4.5630,4.5450,4.5600,1000
2010-07-20,21:45:00,4.5600,4.5630,4.5460,4.5500,643
2010-07-20,21:50:00,4.5510,4.5840,4.5500,4.5780,1510
2010-07-20,21:55:00,4.5790,4.5970,4.5740,4.5890,2446
2010-07-20,22:00:00,4.5890,4.5980,4.5830,4.5850,2367
2010-07-20,22:05:00,4.5850,4.5920,4.5760,4.5800,1274
2010-07-20,22:10:00,4.5790,4.5840,4.5680,4.5740,1446
2010-07-20,22:15:00,4.5760,4.5840,4.5670,4.5810,745
2010-07-20,22:20:00,4.5810,4.5990,4.5810,4.5960,1518
2010-07-20,22:25:00,4.5950,4.6050,4.5920,4.5980,1895
2010-07-20,22:30:00,4.5980,4.5990,4.5770,4.5880,1345
2010-07-20,22:35:00,4.5890,4.5950,4.5880,4.5880,774
2010-07-20,22:40:00,4.5880,4.5890,4.5670,4.5740,850
2010-07-20,22:45:00,4.5720,4.5800,4.5700,4.5770,792
2010-07-20,22:50:00,4.5760,4.5840,4.5660,4.5840,731
2010-07-20,22:55:00,4.5840,4.5860,4.5680,4.5700,555
2010-07-20,23:00:00,4.5700,4.5800,4.5660,4.5670,608
2010-07-20,23:05:00,4.5660,4.5870,4.5630,4.5870,719
2010-07-20,23:10:00,4.5860,4.5880,4.5810,4.5850,503
2010-07-20,23:15:00,4.5850,4.5870,4.5750,4.5800,388
2010-07-20,23:20:00,4.5800,4.5840,4.5650,4.5660,428
2010-07-20,23:25:00,4.5680,4.5720,4.5640,4.5640,238
2010-07-20,23:30:00,4.5660,4.5690,4.5600,4.5640,672
2010-07-20,23:35:00,4.5640,4.5690,4.5530,4.5680,805
2010-07-20,23:40:00,4.5680,4.5690,4.5550,4.5610,490
2010-07-20,23:45:00,4.5600,4.5620,4.5500,4.5550,682
2010-07-20,23:50:00,4.5560,4.5640,4.5340,4.5390,1701
2010-07-20,23:55:00,4.5380,4.5420,4.5250,4.5310,1544
2010-07-21,00:00:00,4.5300,4.5310,4.5010,4.5060,2854
2010-07-21,00:05:00,4.5060,4.5080,4.4870,4.4980,3459
2010-07-21,00:10:00,4.4970,4.5010,4.4840,4.5000,1681
2010-07-21,00:15:00,4.5010,4.5080,4.4940,4.4970,1306
2010-07-21,00:20:00,4.4970,4.5100,4.4960,4.5080,728
2010-07-21,00:25:00,4.5090,4.5090,4.4870,4.4890,1202
2010-07-21,00:30:00,4.4890,4.4990,4.4790,4.4880,1417
2010-07-21,00:35:00,4.4890,4.4940,4.4810,4.4880,716
2010-07-21,00:40:00,4.4870,4.4880,4.4750,4.4840,1041
2010-07-21,00:45:00,4.4830,4.4890,4.4660,4.4820,1330
2010-07-21,00:50:00,4.4820,4.4820,4.4670,4.4760,729
2010-07-21,00:55:00,4.4750,4.4930,4.4750,4.4910,874
2010-07-21,01:00:00,4.4910,4.4930,4.4840,4.4910,636
2010-07-21,01:05:00,4.4910,4.4990,4.4900,4.4910,456
2010-07-21,01:10:00,4.4910,4.4920,4.4750,4.4770,433
2010-07-21,01:15:00,4.4770,4.4950,4.4760,4.4950,346
2010-07-21,01:20:00,4.4940,4.4940,4.4860,4.4900,313
2010-07-21,01:25:00,4.4910,4.5040,4.4840,4.5030,643
2010-07-21,01:30:00,4.5020,4.5170,4.4980,4.5130,1437
2010-07-21,01:35:00,4.5140,4.5240,4.5100,4.5130,1139
2010-07-21,01:40:00,4.5130,4.5240,4.5110,4.5120,615
2010-07-21,01:45:00,4.5130,4.5330,4.5130,4.5300,739
2010-07-21,01:50:00,4.5310,4.5360,4.5180,4.5320,753
2010-07-21,01:55:00,4.5330,4.5450,4.5320,4.5390,1312
2010-07-21,02:00:00,4.5390,4.5640,4.5380,4.5630,1716
2010-07-21,02:05:00,4.5630,4.5790,4.5630,4.5720,1899
2010-07-21,02:10:00,4.5730,4.5850,4.5670,4.5700,1372
2010-07-21,02:15:00,4.5690,4.5730,4.5570,4.5670,1465
2010-07-21,02:20:00,4.5670,4.5840,4.5670,4.5780,1111
2010-07-21,02:25:00,4.5780,4.5950,4.5690,4.5940,3038
2010-07-21,02:30:00,4.5940,4.5990,4.5860,4.5970,766
2010-07-21,02:35:00,4.5970,4.5970,4.5910,4.5970,216
2010-07-21,02:40:00,4.5970,4.6030,4.5960,4.5990,532
2010-07-21,02:45:00,4.5990,4.6100,4.5990,4.6090,434
2010-07-21,02:50:00,4.6090,4.6160,4.6060,4.6090,406
2010-07-21,02:55:00,4.6110,4.6130,4.6090,4.6120,257
2010-07-21,03:00:00,4.6120,4.6120,4.6060,4.6100,263
2010-07-21,03:05:00,4.6110,4.6110,4.6010,4.6010,151
2010-07-21,03:10:00,4.6020,4.6080,4.6020,4.6070,226
2010-07-21,03:15:00,4.6060,4.6070,4.6000,4.6040,245
2010-07-21,03:20:00,4.6050,4.6080,4.6040,4.6080,63
2010-07-21,03:25:00,4.6070,4.6140,4.6070,4.6090,478
2010-07-21,03:30:00,4.6080,4.6100,4.6080,4.6100,32
2010-07-21,03:35:00,4.6100,4.6120,4.6080,4.6100,143
2010-07-21,03:40:00,4.6100,4.6150,4.6100,4.6130,207
2010-07-21,03:45:00,4.6130,4.6140,4.6100,4.6120,56
2010-07-21,03:50:00,4.6110,4.6120,4.6100,4.6100,62
2010-07-21,03:55:00,4.6100,4.6170,4.6100,4.6170,117
2010-07-21,04:00:00,4.6150,4.6170,4.6100,4.6120,58
2010-07-21,04:05:00,4.6110,4.6150,4.6100,4.6110,80
2010-07-21,04:10:00,4.6110,4.6120,4.6100,4.6110,39
2010-07-21,04:15:00,4.6110,4.6160,4.6090,4.6160,85
2010-07-21,04:20:00,4.6110,4.6110,4.6060,4.6080,25
2010-07-21,04:25:00,4.6080,4.6100,4.6080,4.6100,18
2010-07-21,04:30:00,4.6090,4.6100,4.6080,4.6100,16
2010-07-21,04:35:00,4.6090,4.6090,4.6030,4.6070,19
2010-07-21,04:40:00,4.6080,4.6080,4.5900,4.6070,5
2010-07-21,04:45:00,4.6060,4.6060,4.6020,4.6040,19
2010-07-21,04:50:00,4.6030,4.6030,4.6010,4.6010,8
2010-07-21,04:55:00,4.6020,4.6040,4.6020,4.6040,12
2010-07-21,05:00:00,4.6040,4.6050,4.6020,4.6050,22
2010-07-21,05:05:00,4.6050,4.6070,4.6050,4.6060,9
2010-07-21,05:10:00,4.6050,4.6060,4.6030,4.6040,29
2010-07-21,05:20:00,4.5900,4.5900,4.5900,4.5900,1
2010-07-21,06:00:00,4.6160,4.6160,4.6110,4.6140,15
2010-07-21,06:05:00,4.6170,4.6170,4.6170,4.6170,1
2010-07-21,06:10:00,4.6150,4.6170,4.6150,4.6170,2
2010-07-21,06:20:00,4.6140,4.6190,4.6140,4.6190,4
2010-07-21,06:25:00,4.6190,4.6200,4.6190,4.6200,8
2010-07-21,06:35:00,4.6120,4.6320,4.6120,4.6320,17
2010-07-21,06:40:00,4.6300,4.6300,4.6300,4.6300,1
2010-07-21,06:45:00,4.6290,4.6290,4.6230,4.6230,2
2010-07-21,06:50:00,4.6290,4.6290,4.6290,4.6290,3
2010-07-21,06:55:00,4.6280,4.6280,4.6280,4.6280,5
2010-07-21,07:00:00,4.6280,4.6300,4.6280,4.6300,4
2010-07-21,07:05:00,4.6260,4.6260,4.6220,4.6220,2
2010-07-21,07:10:00,4.6220,4.6220,4.6220,4.6220,1
2010-07-21,07:20:00,4.6250,4.6250,4.6250,4.6250,2
2010-07-21,07:35:00,4.6300,4.6300,4.6300,4.6300,8
2010-07-21,07:50:00,4.6230,4.6230,4.6230,4.6230,3
2010-07-21,07:55:00,4.6230,4.6270,4.6220,4.6270,9
2010-07-21,08:00:00,4.6300,4.6300,4.6300,4.6300,4
2010-07-21,08:05:00,4.6250,4.6250,4.6250,4.6250,1
2010-07-21,08:10:00,4.6250,4.6250,4.6250,4.6250,1
2010-07-21,08:15:00,4.6280,4.6300,4.6280,4.6300,3
2010-07-21,08:25:00,4.6240,4.6240,4.6240,4.6240,1
2010-07-21,08:35:00,4.6240,4.6240,4.6240,4.6240,1
2010-07-21,08:40:00,4.6280,4.6280,4.6280,4.6280,1
2010-07-21,08:45:00,4.6220,4.6230,4.6220,4.6230,3
2010-07-21,08:55:00,4.6240,4.6300,4.6240,4.6300,21
2010-07-21,09:00:00,4.6290,4.6290,4.6290,4.6290,1
2010-07-21,09:15:00,4.6240,4.6240,4.6240,4.6240,1
2010-07-21,09:20:00,4.6290,4.6290,4.6260,4.6260,4
2010-07-21,09:25:00,4.6300,4.6300,4.6300,4.6300,1
2010-07-21,09:35:00,4.6220,4.6220,4.6220,4.6220,1
2010-07-21,09:50:00,4.6260,4.6290,4.6260,4.6290,4
2010-07-21,10:05:00,4.6300,4.6300,4.6300,4.6300,2
2010-07-21,10:10:00,4.6320,4.6320,4.6320,4.6320,3
2010-07-21,10:35:00,4.6300,4.6300,4.6300,4.6300,1
2010-07-21,10:45:00,4.6280,4.6280,4.6250,4.6250,8
2010-07-21,10:50:00,4.6310,4.6310,4.6310,4.6310,1
2010-07-21,11:10:00,4.6250,4.6250,4.6220,4.6220,25
2010-07-21,11:25:00,4.6230,4.6330,4.6230,4.6330,47
2010-07-21,11:40:00,4.6320,4.6320,4.6320,4.6320,1
2010-07-21,11:45:00,4.6290,4.6290,4.6280,4.6280,16
2010-07-21,11:50:00,4.6270,4.6320,4.6270,4.6320,17
2010-07-21,11:55:00,4.6310,4.6310,4.6310,4.6310,2
2010-07-21,12:00:00,4.6300,4.6310,4.6290,4.6310,10
2010-07-21,12:05:00,4.6340,4.6370,4.6340,4.6370,8
2010-07-21,12:10:00,4.6310,4.6320,4.6300,4.6300,10
2010-07-21,12:15:00,4.6260,4.6290,4.6240,4.6240,4
2010-07-21,12:20:00,4.6220,4.6250,4.6220,4.6250,2
2010-07-21,12:25:00,4.6220,4.6230,4.6180,4.6220,23
2010-07-21,12:30:00,4.6210,4.6240,4.5970,4.6000,114
2010-07-21,12:35:00,4.6020,4.6100,4.5960,4.6000,53
2010-07-21,12:40:00,4.5980,4.5980,4.5940,4.5970,12
2010-07-21,12:45:00,4.5970,4.5970,4.5930,4.5930,13
2010-07-21,12:50:00,4.5940,4.5970,4.5940,4.5970,7
2010-07-21,12:55:00,4.5960,4.5980,4.5960,4.5980,4
2010-07-21,13:00:00,4.5950,4.5950,4.5930,4.5940,7
2010-07-21,13:05:00,4.5930,4.5930,4.5930,4.5930,4
2010-07-21,13:10:00,4.5970,4.5970,4.5970,4.5970,1
2010-07-21,13:20:00,4.5950,4.5950,4.5940,4.5950,3
2010-07-21,13:25:00,4.5960,4.5960,4.5950,4.5950,2
2010-07-21,13:30:00,4.5970,4.6030,4.5970,4.6030,8
2010-07-21,13:35:00,4.5990,4.5990,4.5960,4.5970,12
2010-07-21,13:40:00,4.5970,4.5970,4.5960,4.5960,2
2010-07-21,13:45:00,4.5960,4.5960,4.5880,4.5880,26
2010-07-21,13:50:00,4.5870,4.5900,4.5870,4.5900,3
2010-07-21,13:55:00,4.5900,4.5950,4.5900,4.5950,10
2010-07-21,14:00:00,4.5930,4.5940,4.5920,4.5940,5
2010-07-21,14:05:00,4.5960,4.5990,4.5940,4.5990,16
2010-07-21,14:10:00,4.6000,4.6000,4.5960,4.5970,7
2010-07-21,14:15:00,4.5970,4.5990,4.5970,4.5990,12
2010-07-21,14:20:00,4.6000,4.6040,4.6000,4.6000,5
2010-07-21,14:25:00,4.5980,4.6010,4.5970,4.6000,14
2010-07-21,14:30:00,4.6000,4.6000,4.5970,4.5970,3
2010-07-21,14:35:00,4.5980,4.5980,4.5980,4.5980,5
2010-07-21,14:40:00,4.5960,4.5970,4.5960,4.5970,9
2010-07-21,14:45:00,4.5980,4.5990,4.5970,4.5990,4
2010-07-21,14:50:00,4.5980,4.5980,4.5960,4.5960,8
2010-07-21,14:55:00,4.5940,4.5940,4.5870,4.5870,14
2010-07-21,15:00:00,4.5860,4.5930,4.5860,4.5930,15
2010-07-21,15:05:00,4.5910,4.5950,4.5910,4.5940,9
2010-07-21,15:10:00,4.5950,4.5960,4.5940,4.5960,4
2010-07-21,15:15:00,4.5980,4.6010,4.5980,4.6010,3
2010-07-21,15:20:00,4.6010,4.6010,4.6010,4.6010,1
2010-07-21,15:25:00,4.5990,4.6010,4.5990,4.6010,5
2010-07-21,15:30:00,4.6010,4.6020,4.6010,4.6020,6
2010-07-21,15:35:00,4.6040,4.6040,4.6030,4.6030,2
2010-07-21,15:40:00,4.6010,4.6010,4.6000,4.6000,4
2010-07-21,15:45:00,4.5970,4.5970,4.5910,4.5910,5
2010-07-21,15:55:00,4.5930,4.5930,4.5930,4.5930,1
2010-07-21,16:00:00,4.5930,4.5970,4.5910,4.5940,8
2010-07-21,16:05:00,4.5940,4.5950,4.5940,4.5950,2
2010-07-21,16:10:00,4.5920,4.5920,4.5920,4.5920,2
2010-07-21,16:15:00,4.5900,4.5920,4.5860,4.5920,4
2010-07-21,16:20:00,4.5890,4.5890,4.5890,4.5890,1
2010-07-21,16:30:00,4.5950,4.5960,4.5940,4.5950,5
2010-07-21,16:35:00,4.5940,4.6000,4.5930,4.6000,12
2010-07-21,16:40:00,4.6010,4.6050,4.6010,4.6050,14
2010-07-21,16:45:00,4.6050,4.6050,4.6010,4.6010,11
2010-07-21,16:50:00,4.5980,4.5980,4.5970,4.5970,2
2010-07-21,16:55:00,4.5980,4.5980,4.5980,4.5980,2
2010-07-21,17:00:00,4.5990,4.5990,4.5990,4.5990,1
2010-07-21,17:05:00,4.6010,4.6020,4.6010,4.6010,3
2010-07-21,17:10:00,4.6030,4.6040,4.6020,4.6030,8
2010-07-21,17:15:00,4.6050,4.6150,4.6030,4.6100,24
2010-07-21,17:20:00,4.6050,4.6060,4.6040,4.6040,6
2010-07-21,17:25:00,4.6020,4.6030,4.6000,4.6010,11
2010-07-21,17:30:00,4.6030,4.6050,4.6030,4.6050,3
2010-07-21,17:35:00,4.6060,4.6060,4.6060,4.6060,2
2010-07-21,17:40:00,4.6030,4.6060,4.5980,4.5980,21
2010-07-21,17:45:00,4.6040,4.6040,4.6010,4.6010,3
2010-07-21,17:55:00,4.5990,4.6010,4.5990,4.6010,3
2010-07-21,18:10:00,4.6000,4.6020,4.5970,4.6020,5
2010-07-21,18:15:00,4.6040,4.6050,4.6040,4.6050,3
2010-07-21,18:25:00,4.6090,4.6100,4.5990,4.5990,17
2010-07-21,18:35:00,4.6030,4.6030,4.6030,4.6030,1
2010-07-21,18:40:00,4.6080,4.6120,4.6080,4.6120,9
2010-07-21,18:45:00,4.6110,4.6200,4.6100,4.6190,31
2010-07-21,18:50:00,4.6200,4.6240,4.6190,4.6240,13
2010-07-21,18:55:00,4.6240,4.6310,4.6220,4.6290,24
2010-07-21,19:00:00,4.6270,4.6360,4.6230,4.6320,41
2010-07-21,19:05:00,4.6320,4.6340,4.6220,4.6270,71
2010-07-21,19:10:00,4.6260,4.6310,4.6250,4.6280,27
2010-07-21,19:15:00,4.6280,4.6370,4.6280,4.6350,57
2010-07-21,19:20:00,4.6320,4.6340,4.6210,4.6220,102
2010-07-21,19:25:00,4.6200,4.6350,4.6190,4.6300,110
2010-07-21,19:30:00,4.6300,4.6340,4.6260,4.6290,160
2010-07-21,19:35:00,4.6280,4.6330,4.6210,4.6260,129
2010-07-21,19:40:00,4.6250,4.6250,4.6040,4.6070,234
2010-07-21,19:45:00,4.6080,4.6100,4.6020,4.6070,125
2010-07-21,19:50:00,4.6070,4.6070,4.6060,4.6070,15
2010-07-21,19:55:00,4.6070,4.6080,4.6040,4.6060,17
2010-07-21,20:00:00,4.6070,4.6150,4.6070,4.6120,157
2010-07-21,20:05:00,4.6110,4.6250,4.6100,4.6240,227
2010-07-21,20:10:00,4.6250,4.6400,4.6200,4.6360,404
2010-07-21,20:15:00,4.6350,4.6400,4.6280,4.6280,237
2010-07-21,20:20:00,4.6280,4.6280,4.6190,4.6210,126
2010-07-21,20:25:00,4.6200,4.6270,4.6140,4.6210,265
2010-07-21,20:30:00,4.6240,4.6280,4.6220,4.6230,108
2010-07-21,20:35:00,4.6230,4.6490,4.6230,4.6450,633
2010-07-21,20:40:00,4.6450,4.6490,4.6360,4.6390,460
2010-07-21,20:45:00,4.6390,4.6410,4.6320,4.6380,273
2010-07-21,20:50:00,4.6390,4.6410,4.6350,4.6380,206
2010-07-21,20:55:00,4.6380,4.6400,4.6290,4.6290,363
2010-07-21,21:00:00,4.6300,4.6350,4.5920,4.6210,2036
2010-07-21,21:05:00,4.6200,4.6200,4.6020,4.6170,1155
2010-07-21,21:10:00,4.6160,4.6340,4.6150,4.6340,967
2010-07-21,21:15:00,4.6340,4.6530,4.6340,4.6450,1855
2010-07-21,21:20:00,4.6430,4.6620,4.6420,4.6530,1509
2010-07-21,21:25:00,4.6510,4.6580,4.6470,4.6540,800
2010-07-21,21:30:00,4.6530,4.6570,4.6440,4.6450,1369
2010-07-21,21:35:00,4.6460,4.6480,4.6360,4.6470,800
2010-07-21,21:40:00,4.6450,4.6490,4.6440,4.6450,622
2010-07-21,21:45:00,4.6440,4.6470,4.6240,4.6340,1330
2010-07-21,21:50:00,4.6330,4.6430,4.6330,4.6350,976
2010-07-21,21:55:00,4.6350,4.6350,4.5690,4.5870,3288
2010-07-21,22:00:00,4.5850,4.5870,4.5760,4.5810,1846
2010-07-21,22:05:00,4.5820,4.5830,4.5410,4.5540,3554
2010-07-21,22:10:00,4.5550,4.5690,4.5520,4.5640,1497
2010-07-21,22:15:00,4.5640,4.5810,4.5640,4.5700,1442
2010-07-21,22:20:00,4.5700,4.5830,4.5500,4.5550,1602
2010-07-21,22:25:00,4.5550,4.5600,4.5420,4.5420,904
2010-07-21,22:30:00,4.5420,4.5520,4.5300,4.5480,1655
2010-07-21,22:35:00,4.5470,4.5470,4.5170,4.5400,2583
2010-07-21,22:40:00,4.5410,4.5610,4.5390,4.5560,1316
2010-07-21,22:45:00,4.5570,4.5570,4.5420,4.5500,777
2010-07-21,22:50:00,4.5490,4.5660,4.5470,4.5650,681
2010-07-21,22:55:00,4.5650,4.5810,4.5610,4.5690,1647
2010-07-21,23:00:00,4.5690,4.5920,4.5580,4.5890,1329
2010-07-21,23:05:00,4.5890,4.6000,4.5790,4.5790,2052
2010-07-21,23:10:00,4.5810,4.5860,4.5740,4.5810,826
2010-07-21,23:15:00,4.5810,4.5820,4.5670,4.5690,423
2010-07-21,23:20:00,4.5710,4.5850,4.5640,4.5840,680
2010-07-21,23:25:00,4.5840,4.5850,4.5740,4.5820,521
2010-07-21,23:30:00,4.5810,4.5910,4.5770,4.5860,351
2010-07-21,23:35:00,4.5860,4.5940,4.5850,4.5900,494
2010-07-21,23:40:00,4.5910,4.5930,4.5800,4.5820,493
2010-07-21,23:45:00,4.5810,4.5940,4.5810,4.5940,387
2010-07-21,23:50:00,4.5930,4.5940,4.5660,4.5680,900
2010-07-21,23:55:00,4.5670,4.5700,4.5450,4.5520,1357
2010-07-22,00:00:00,4.5530,4.5580,4.5390,4.5450,1095
2010-07-22,00:05:00,4.5450,4.5610,4.5400,4.5400,1174
2010-07-22,00:10:00,4.5410,4.5470,4.5320,4.5410,1185
2010-07-22,00:15:00,4.5420,4.5510,4.5390,4.5510,774
2010-07-22,00:20:00,4.5500,4.5610,4.5430,4.5560,1053
2010-07-22,00:25:00,4.5550,4.5570,4.5430,4.5430,452
2010-07-22,00:30:00,4.5430,4.5430,4.5220,4.5220,1222
2010-07-22,00:35:00,4.5230,4.5230,4.5060,4.5130,1908
2010-07-22,00:40:00,4.5140,4.5190,4.5020,4.5040,1235
2010-07-22,00:45:00,4.5030,4.5130,4.5020,4.5070,719
2010-07-22,00:50:00,4.5070,4.5140,4.5060,4.5100,258
2010-07-22,00:55:00,4.5110,4.5130,4.4920,4.5010,1390
2010-07-22,01:00:00,4.5000,4.5130,4.4970,4.5090,949
2010-07-22,01:05:00,4.5100,4.5360,4.5090,4.5290,872
2010-07-22,01:10:00,4.5300,4.5330,4.5190,4.5210,528
2010-07-22,01:15:00,4.5240,4.5300,4.5170,4.5180,445
2010-07-22,01:20:00,4.5180,4.5260,4.5180,4.5230,310
2010-07-22,01:25:00,4.5250,4.5440,4.5200,4.5370,647
2010-07-22,01:30:00,4.5380,4.5400,4.5230,4.5230,467
2010-07-22,01:35:00,4.5250,4.5260,4.4980,4.5030,1441
2010-07-22,01:40:00,4.5020,4.5180,4.4980,4.5150,491
2010-07-22,01:45:00,4.5150,4.5230,4.5110,4.5120,657
2010-07-22,01:50:00,4.5110,4.5180,4.5000,4.5000,483
2010-07-22,01:55:00,4.5000,4.5020,4.4870,4.5000,972
2010-07-22,02:00:00,4.4970,4.5020,4.4880,4.4900,846
2010-07-22,02:05:00,4.4910,4.5020,4.4810,4.4810,862
2010-07-22,02:10:00,4.4810,4.4930,4.4800,4.4860,787
2010-07-22,02:15:00,4.4870,4.5050,4.4850,4.5050,1371
2010-07-22,02:20:00,4.5040,4.5290,4.5040,4.5110,1943
2010-07-22,02:25:00,4.5110,4.5240,4.5060,4.5110,1529
2010-07-22,02:30:00,4.5100,4.5110,4.5050,4.5100,484
2010-07-22,02:35:00,4.5100,4.5140,4.5080,4.5110,269
2010-07-22,02:40:00,4.5090,4.5100,4.5030,4.5100,150
2010-07-22,02:45:00,4.5110,4.5120,4.5060,4.5080,242
2010-07-22,02:50:00,4.5080,4.5080,4.5050,4.5050,110
2010-07-22,02:55:00,4.5060,4.5110,4.5060,4.5110,96
2010-07-22,03:00:00,4.5110,4.5110,4.5090,4.5090,32
2010-07-22,03:05:00,4.5100,4.5110,4.5090,4.5110,43
2010-07-22,03:10:00,4.5130,4.5130,4.5070,4.5100,100
2010-07-22,03:15:00,4.5110,4.5150,4.5100,4.5140,135
2010-07-22,03:20:00,4.5140,4.5250,4.5130,4.5220,226
2010-07-22,03:25:00,4.5220,4.5220,4.5170,4.5200,39
2010-07-22,03:30:00,4.5190,4.5220,4.5190,4.5210,36
2010-07-22,03:35:00,4.5230,4.5260,4.5200,4.5240,65
2010-07-22,03:40:00,4.5240,4.5250,4.5200,4.5210,49
2010-07-22,03:45:00,4.5220,4.5220,4.5190,4.5190,34
2010-07-22,03:50:00,4.5190,4.5220,4.5180,4.5220,33
2010-07-22,03:55:00,4.5230,4.5270,4.5220,4.5220,61
2010-07-22,04:00:00,4.5270,4.5290,4.5250,4.5270,17
2010-07-22,04:05:00,4.5270,4.5290,4.5260,4.5260,21
2010-07-22,04:10:00,4.5270,4.5300,4.5200,4.5230,55
2010-07-22,04:15:00,4.5240,4.5240,4.5210,4.5220,15
2010-07-22,04:20:00,4.5240,4.5260,4.5240,4.5240,8
2010-07-22,04:25:00,4.5260,4.5270,4.5230,4.5230,22
2010-07-22,04:30:00,4.5220,4.5220,4.5140,4.5150,161
2010-07-22,04:35:00,4.5150,4.5180,4.5150,4.5180,10
2010-07-22,04:40:00,4.5130,4.5250,4.5130,4.5240,35
2010-07-22,04:45:00,4.5270,4.5270,4.5250,4.5270,12
2010-07-22,04:50:00,4.5270,4.5270,4.5270,4.5270,1
2010-07-22,04:55:00,4.5250,4.5320,4.5240,4.5300,33
2010-07-22,05:00:00,4.5340,4.5340,4.5320,4.5330,13
2010-07-22,05:05:00,4.5340,4.5430,4.5340,4.5400,59
2010-07-22,05:10:00,4.5400,4.5400,4.5320,4.5370,21
2010-07-22,05:15:00,4.5130,4.5130,4.5130,4.5130,1
2010-07-22,06:00:00,4.5270,4.5380,4.5170,4.5170,38
2010-07-22,06:25:00,4.5310,4.5310,4.5200,4.5310,9
2010-07-22,07:25:00,4.5290,4.5290,4.5290,4.5290,2
2010-07-22,07:35:00,4.5260,4.5260,4.5250,4.5250,2
2010-07-22,08:35:00,4.5260,4.5260,4.5260,4.5260,1
2010-07-22,08:40:00,4.5250,4.5250,4.5250,4.5250,3
2010-07-22,08:45:00,4.5200,4.5200,4.5180,4.5180,4
2010-07-22,09:10:00,4.5180,4.5180,4.5180,4.5180,4
2010-07-22,09:15:00,4.5170,4.5170,4.5170,4.5170,5
2010-07-22,09:30:00,4.5180,4.5180,4.5180,4.5180,1
2010-07-22,09:35:00,4.5250,4.5250,4.5250,4.5250,1
2010-07-22,09:40:00,4.5180,4.5180,4.5180,4.5180,1
2010-07-22,09:55:00,4.5170,4.5280,4.5170,4.5280,3
2010-07-22,10:00:00,4.5180,4.5180,4.5180,4.5180,1
2010-07-22,10:20:00,4.5180,4.5180,4.5180,4.5180,1
2010-07-22,10:30:00,4.5170,4.5170,4.5160,4.5160,2
2010-07-22,10:55:00,4.5160,4.5160,4.5140,4.5140,12
2010-07-22,11:15:00,4.5230,4.5230,4.5230,4.5230,1
2010-07-22,11:20:00,4.5230,4.5230,4.5230,4.5230,1
2010-07-22,11:25:00,4.5230,4.5230,4.5230,4.5230,1
2010-07-22,11:55:00,4.5160,4.5160,4.5160,4.5160,2
2010-07-22,12:00:00,4.5130,4.5130,4.5120,4.5120,10
2010-07-22,12:05:00,4.5120,4.5120,4.5100,4.5100,6
2010-07-22,12:10:00,4.5090,4.5090,4.5090,4.5090,17
2010-07-22,12:20:00,4.5100,4.5100,4.5100,4.5100,1
2010-07-22,12:25:00,4.5110,4.5110,4.5110,4.5110,1
2010-07-22,12:30:00,4.5100,4.5120,4.5100,4.5100,14
2010-07-22,12:35:00,4.5090,4.5150,4.5090,4.5150,8
2010-07-22,12:40:00,4.5180,4.5180,4.5140,4.5160,4
2010-07-22,12:50:00,4.5180,4.5220,4.5180,4.5220,4
2010-07-22,12:55:00,4.5230,4.5300,4.5230,4.5300,22
2010-07-22,13:00:00,4.5300,4.5310,4.5300,4.5310,10
2010-07-22,13:05:00,4.5310,4.5320,4.5300,4.5300,6
2010-07-22,13:10:00,4.5300,4.5300,4.5200,4.5240,34
2010-07-22,13:15:00,4.5220,4.5240,4.5220,4.5230,6
2010-07-22,13:20:00,4.5270,4.5270,4.5260,4.5260,3
2010-07-22,13:25:00,4.5240,4.5240,4.5240,4.5240,1
2010-07-22,13:30:00,4.5230,4.5240,4.5230,4.5240,3
2010-07-22,13:40:00,4.5240,4.5250,4.5240,4.5240,4
2010-07-22,13:45:00,4.5250,4.5270,4.5250,4.5270,8
2010-07-22,13:50:00,4.5260,4.5260,4.5250,4.5250,2
2010-07-22,14:00:00,4.5260,4.5270,4.5260,4.5270,2
2010-07-22,14:05:00,4.5280,4.5280,4.5280,4.5280,1
2010-07-22,14:10:00,4.5270,4.5270,4.5260,4.5260,3
2010-07-22,14:20:00,4.5260,4.5260,4.5260,4.5260,2
2010-07-22,14:25:00,4.5210,4.5220,4.5210,4.5220,3
2010-07-22,14:30:00,4.5230,4.5230,4.5200,4.5200,3
2010-07-22,14:35:00,4.5210,4.5220,4.5210,4.5210,12
2010-07-22,14:40:00,4.5230,4.5240,4.5220,4.5220,3
2010-07-22,14:45:00,4.5220,4.5220,4.5220,4.5220,1
2010-07-22,14:50:00,4.5210,4.5210,4.5200,4.5200,3
2010-07-22,15:00:00,4.5230,4.5230,4.5230,4.5230,5
2010-07-22,15:05:00,4.5250,4.5250,4.5250,4.5250,1
2010-07-22,15:10:00,4.5230,4.5230,4.5230,4.5230,2
2010-07-22,15:15:00,4.5290,4.5300,4.5290,4.5290,6
2010-07-22,15:20:00,4.5280,4.5280,4.5250,4.5270,9
2010-07-22,15:25:00,4.5260,4.5290,4.5250,4.5280,8
2010-07-22,15:30:00,4.5280,4.5300,4.5280,4.5300,9
2010-07-22,15:35:00,4.5300,4.5310,4.5290,4.5290,17
2010-07-22,15:45:00,4.5320,4.5330,4.5320,4.5320,26
2010-07-22,15:50:00,4.5340,4.5350,4.5320,4.5340,18
2010-07-22,15:55:00,4.5340,4.5340,4.5320,4.5340,8
2010-07-22,16:00:00,4.5330,4.5330,4.5330,4.5330,2
2010-07-22,16:05:00,4.5340,4.5390,4.5340,4.5370,24
2010-07-22,16:10:00,4.5380,4.5390,4.5380,4.5390,5
2010-07-22,16:15:00,4.5400,4.5400,4.5390,4.5390,14
2010-07-22,16:20:00,4.5370,4.5380,4.5360,4.5380,4
2010-07-22,16:25:00,4.5360,4.5360,4.5360,4.5360,2
2010-07-22,16:30:00,4.5370,4.5400,4.5370,4.5390,7
2010-07-22,16:35:00,4.5400,4.5440,4.5380,4.5440,22
2010-07-22,16:40:00,4.5440,4.5440,4.5440,4.5440,2
2010-07-22,16:45:00,4.5450,4.5450,4.5450,4.5450,2
2010-07-22,16:50:00,4.5450,4.5450,4.5440,4.5440,3
2010-07-22,16:55:00,4.5420,4.5460,4.5400,4.5460,24
2010-07-22,17:00:00,4.5460,4.5490,4.5460,4.5490,17
2010-07-22,17:05:00,4.5490,4.5490,4.5480,4.5480,2
2010-07-22,17:10:00,4.5480,4.5480,4.5480,4.5480,3
2010-07-22,17:15:00,4.5460,4.5480,4.5430,4.5480,6
2010-07-22,17:20:00,4.5450,4.5450,4.5450,4.5450,3
2010-07-22,17:30:00,4.5480,4.5480,4.5460,4.5480,6
2010-07-22,17:35:00,4.5480,4.5500,4.5480,4.5480,21
2010-07-22,17:40:00,4.5480,4.5500,4.5480,4.5490,22
2010-07-22,17:45:00,4.5480,4.5480,4.5450,4.5450,5
2010-07-22,17:55:00,4.5460,4.5480,4.5460,4.5470,10
2010-07-22,18:00:00,4.5460,4.5460,4.5340,4.5380,90
2010-07-22,18:05:00,4.5360,4.5390,4.5360,4.5390,6
2010-07-22,18:10:00,4.5380,4.5380,4.5380,4.5380,3
2010-07-22,18:20:00,4.5410,4.5480,4.5410,4.5480,10
2010-07-22,18:25:00,4.5480,4.5480,4.5420,4.5440,14
2010-07-22,18:30:00,4.5400,4.5400,4.5380,4.5380,23
2010-07-22,18:35:00,4.5390,4.5420,4.5390,4.5420,6
2010-07-22,18:40:00,4.5450,4.5480,4.5440,4.5450,46
2010-07-22,18:45:00,4.5430,4.5460,4.5430,4.5450,23
2010-07-22,18:50:00,4.5460,4.5460,4.5450,4.5450,10
2010-07-22,18:55:00,4.5440,4.5450,4.5440,4.5450,2
2010-07-22,19:00:00,4.5450,4.5450,4.5390,4.5410,68
2010-07-22,19:05:00,4.5430,4.5430,4.5340,4.5370,48
2010-07-22,19:10:00,4.5380,4.5440,4.5380,4.5440,39
2010-07-22,19:15:00,4.5440,4.5470,4.5380,4.5410,78
2010-07-22,19:20:00,4.5410,4.5420,4.5300,4.5310,34
2010-07-22,19:25:00,4.5370,4.5370,4.5120,4.5200,169
2010-07-22,19:30:00,4.5200,4.5230,4.5160,4.5190,40
2010-07-22,19:35:00,4.5180,4.5230,4.5170,4.5210,27
2010-07-22,19:40:00,4.5200,4.5250,4.5160,4.5210,69
2010-07-22,19:45:00,4.5220,4.5300,4.5210,4.5280,68
2010-07-22,19:50:00,4.5290,4.5320,4.5260,4.5280,56
2010-07-22,19:55:00,4.5290,4.5340,4.5270,4.5340,49
2010-07-22,20:00:00,4.5340,4.5400,4.5320,4.5380,73
2010-07-22,20:05:00,4.5380,4.5590,4.5380,4.5560,515
2010-07-22,20:10:00,4.5550,4.5560,4.5400,4.5460,355
2010-07-22,20:15:00,4.5450,4.5510,4.5440,4.5490,174
2010-07-22,20:20:00,4.5490,4.5600,4.5480,4.5520,223
2010-07-22,20:25:00,4.5520,4.5530,4.5450,4.5510,189
2010-07-22,20:30:00,4.5500,4.5700,4.5440,4.5650,636
2010-07-22,20:35:00,4.5650,4.5690,4.5610,4.5630,403
2010-07-22,20:40:00,4.5640,4.5700,4.5610,4.5630,355
2010-07-22,20:45:00,4.5630,4.5770,4.5630,4.5750,610
2010-07-22,20:50:00,4.5750,4.5770,4.5700,4.5710,376
2010-07-22,20:55:00,4.5700,4.5750,4.5600,4.5750,627
2010-07-22,21:00:00,4.5740,4.6180,4.5740,4.6120,2746
2010-07-22,21:05:00,4.6120,4.6190,4.6000,4.6180,1827
2010-07-22,21:10:00,4.6180,4.6430,4.6150,4.6390,2798
2010-07-22,21:15:00,4.6390,4.6540,4.6280,4.6490,2423
2010-07-22,21:20:00,4.6490,4.6530,4.6340,4.6360,1892
2010-07-22,21:25:00,4.6360,4.6400,4.6250,4.6330,1409
2010-07-22,21:30:00,4.6330,4.6470,4.6310,4.6450,1390
2010-07-22,21:35:00,4.6450,4.6510,4.6380,4.6480,998
2010-07-22,21:40:00,4.6490,4.6510,4.6470,4.6500,857
2010-07-22,21:45:00,4.6510,4.6530,4.6450,4.6480,1118
2010-07-22,21:50:00,4.6490,4.6730,4.6470,4.6620,3004
2010-07-22,21:55:00,4.6620,4.6680,4.6410,4.6440,1399
2010-07-22,22:00:00,4.6440,4.6650,4.6440,4.6630,784
2010-07-22,22:05:00,4.6640,4.6790,4.6620,4.6630,1441
2010-07-22,22:10:00,4.6630,4.6650,4.6570,4.6590,1128
2010-07-22,22:15:00,4.6590,4.6600,4.6290,4.6360,1722
2010-07-22,22:20:00,4.6370,4.6430,4.6360,4.6410,1047
2010-07-22,22:25:00,4.6410,4.6650,4.6340,4.6600,1627
2010-07-22,22:30:00,4.6600,4.7190,4.5890,4.6200,8840
2010-07-22,22:35:00,4.6200,4.6210,4.5750,4.5880,4947
2010-07-22,22:40:00,4.5890,4.6050,4.5850,4.5930,2090
2010-07-22,22:45:00,4.5930,4.6120,4.5830,4.6080,1671
2010-07-22,22:50:00,4.6070,4.6600,4.6060,4.6520,3195
2010-07-22,22:55:00,4.6530,4.6550,4.6320,4.6440,1654
2010-07-22,23:00:00,4.6440,4.6710,4.6430,4.6500,2832
2010-07-22,23:05:00,4.6490,4.6490,4.6290,4.6310,1325
2010-07-22,23:10:00,4.6310,4.6460,4.6280,4.6440,644
2010-07-22,23:15:00,4.6430,4.6470,4.6240,4.6350,812
2010-07-22,23:20:00,4.6350,4.6380,4.6260,4.6300,471
2010-07-22,23:25:00,4.6310,4.6310,4.6050,4.6060,1128
2010-07-22,23:30:00,4.6050,4.6050,4.5910,4.5970,1931
2010-07-22,23:35:00,4.5950,4.6070,4.5880,4.5920,1590
2010-07-22,23:40:00,4.5920,4.6040,4.5910,4.5990,686
2010-07-22,23:45:00,4.5990,4.6030,4.5920,4.5990,590
2010-07-22,23:50:00,4.5980,4.6160,4.5980,4.6090,907
2010-07-22,23:55:00,4.6080,4.6250,4.6080,4.6200,654
2010-07-23,00:00:00,4.6200,4.6200,4.5960,4.6160,1126
2010-07-23,00:05:00,4.6150,4.6150,4.6000,4.6120,1019
2010-07-23,00:10:00,4.6110,4.6140,4.6040,4.6120,445
2010-07-23,00:15:00,4.6110,4.6350,4.6100,4.6290,666
2010-07-23,00:20:00,4.6290,4.6310,4.6190,4.6220,454
2010-07-23,00:25:00,4.6210,4.6250,4.6130,4.6220,425
2010-07-23,00:30:00,4.6210,4.6270,4.6200,4.6200,167
2010-07-23,00:35:00,4.6200,4.6270,4.6130,4.6240,367
2010-07-23,00:40:00,4.6230,4.6330,4.6200,4.6310,800
2010-07-23,00:45:00,4.6310,4.6380,4.6280,4.6350,270
2010-07-23,00:50:00,4.6340,4.6360,4.6310,4.6330,106
2010-07-23,00:55:00,4.6350,4.6420,4.6330,4.6360,380
2010-07-23,01:00:00,4.6360,4.6390,4.6160,4.6220,486
2010-07-23,01:05:00,4.6210,4.6280,4.6200,4.6250,168
2010-07-23,01:10:00,4.6260,4.6300,4.6230,4.6250,136
2010-07-23,01:15:00,4.6240,4.6240,4.6030,4.6140,653
2010-07-23,01:20:00,4.6150,4.6230,4.6110,4.6150,300
2010-07-23,01:25:00,4.6150,4.6160,4.6100,4.6130,245
2010-07-23,01:30:00,4.6130,4.6160,4.6070,4.6150,444
2010-07-23,01:35:00,4.6150,4.6240,4.6120,4.6180,947
2010-07-23,01:40:00,4.6180,4.6200,4.6080,4.6140,634
2010-07-23,01:45:00,4.6140,4.6210,4.6100,4.6190,700
2010-07-23,01:50:00,4.6190,4.6330,4.6190,4.6250,673
2010-07-23,01:55:00,4.6260,4.6340,4.6210,4.6260,494
2010-07-23,02:00:00,4.6270,4.6360,4.6230,4.6350,528
2010-07-23,02:05:00,4.6350,4.6490,4.6310,4.6350,1102
2010-07-23,02:10:00,4.6340,4.6340,4.6220,4.6230,739
2010-07-23,02:15:00,4.6240,4.6300,4.6190,4.6200,634
2010-07-23,02:20:00,4.6200,4.6370,4.6150,4.6360,1070
2010-07-23,02:25:00,4.6370,4.6490,4.6250,4.6410,2922
2010-07-23,02:30:00,4.6420,4.6440,4.6270,4.6290,786
2010-07-23,02:35:00,4.6280,4.6290,4.6230,4.6280,209
2010-07-23,02:40:00,4.6280,4.6370,4.6280,4.6310,410
2010-07-23,02:45:00,4.6300,4.6320,4.6280,4.6290,79
2010-07-23,02:50:00,4.6290,4.6330,4.6280,4.6300,93
2010-07-23,02:55:00,4.6310,4.6330,4.6300,4.6320,27
2010-07-23,03:00:00,4.6330,4.6330,4.6290,4.6320,36
2010-07-23,03:05:00,4.6300,4.6320,4.6290,4.6310,25
2010-07-23,03:10:00,4.6320,4.6370,4.6290,4.6330,122
2010-07-23,03:15:00,4.6310,4.6330,4.6310,4.6320,25
2010-07-23,03:20:00,4.6310,4.6360,4.6300,4.6360,65
2010-07-23,03:25:00,4.6360,4.6390,4.6360,4.6360,67
2010-07-23,03:30:00,4.6370,4.6400,4.6370,4.6370,28
2010-07-23,03:35:00,4.6380,4.6400,4.6370,4.6380,50
2010-07-23,03:40:00,4.6370,4.6370,4.6350,4.6360,22
2010-07-23,03:45:00,4.6370,4.6370,4.6320,4.6330,52
2010-07-23,03:50:00,4.6340,4.6350,4.6330,4.6350,36
2010-07-23,03:55:00,4.6350,4.6350,4.6290,4.6290,60
2010-07-23,04:00:00,4.6310,4.6330,4.6300,4.6300,30
2010-07-23,04:05:00,4.6300,4.6310,4.6280,4.6290,38
2010-07-23,04:10:00,4.6290,4.6320,4.6290,4.6290,18
2010-07-23,04:15:00,4.6310,4.6390,4.6300,4.6350,78
2010-07-23,04:20:00,4.6350,4.6430,4.6350,4.6410,55
2010-07-23,04:25:00,4.6410,4.6410,4.6360,4.6400,23
2010-07-23,04:30:00,4.6410,4.6420,4.6390,4.6410,15
2010-07-23,04:35:00,4.6410,4.6430,4.6370,4.6430,7
2010-07-23,04:40:00,4.6380,4.6460,4.6380,4.6460,26
2010-07-23,04:45:00,4.6450,4.6450,4.6420,4.6440,9
2010-07-23,04:50:00,4.6430,4.6490,4.6430,4.6440,25
2010-07-23,04:55:00,4.6460,4.6500,4.6450,4.6450,30
2010-07-23,05:00:00,4.6460,4.6490,4.6450,4.6490,10
2010-07-23,05:05:00,4.6490,4.6520,4.6480,4.6520,4
2010-07-23,05:10:00,4.6440,4.6500,4.6440,4.6490,10
2010-07-23,05:15:00,4.6430,4.6430,4.6430,4.6430,1
2010-07-23,06:00:00,4.6550,4.6550,4.6470,4.6470,5
2010-07-23,06:05:00,4.6530,4.6530,4.6530,4.6530,1
2010-07-23,06:10:00,4.6480,4.6490,4.6480,4.6490,5
2010-07-23,06:15:00,4.6570,4.6570,4.6570,4.6570,2
2010-07-23,06:45:00,4.6550,4.6550,4.6550,4.6550,1
2010-07-23,07:00:00,4.6550,4.6550,4.6550,4.6550,4
2010-07-23,07:20:00,4.6560,4.6610,4.6560,4.6610,9
2010-07-23,07:25:00,4.6620,4.6650,4.6620,4.6650,20
2010-07-23,08:00:00,4.6620,4.6630,4.6600,4.6630,3
2010-07-23,08:05:00,4.6640,4.6650,4.6620,4.6620,9
2010-07-23,08:20:00,4.6560,4.6560,4.6560,4.6560,1
2010-07-23,08:25:00,4.6600,4.6600,4.6540,4.6540,8
2010-07-23,08:30:00,4.6490,4.6490,4.6490,4.6490,1
2010-07-23,08:35:00,4.6490,4.6490,4.6460,4.6460,8
2010-07-23,08:40:00,4.6540,4.6540,4.6540,4.6540,1
2010-07-23,08:45:00,4.6510,4.6510,4.6510,4.6510,1
2010-07-23,08:50:00,4.6460,4.6460,4.6440,4.6440,30
2010-07-23,09:25:00,4.6500,4.6500,4.6500,4.6500,1
2010-07-23,09:35:00,4.6500,4.6500,4.6500,4.6500,1
2010-07-23,09:40:00,4.6480,4.6480,4.6480,4.6480,1
2010-07-23,09:45:00,4.6480,4.6480,4.6480,4.6480,1
2010-07-23,09:55:00,4.6500,4.6540,4.6500,4.6540,4
2010-07-23,10:10:00,4.6540,4.6560,4.6540,4.6560,8
2010-07-23,10:15:00,4.6560,4.6560,4.6560,4.6560,4
2010-07-23,10:40:00,4.6550,4.6550,4.6550,4.6550,1
2010-07-23,11:10:00,4.6580,4.6580,4.6580,4.6580,1
2010-07-23,11:30:00,4.6530,4.6530,4.6500,4.6500,9
2010-07-23,11:35:00,4.6490,4.6490,4.6470,4.6470,17
2010-07-23,11:40:00,4.6470,4.6470,4.6440,4.6440,13
2010-07-23,11:55:00,4.6470,4.6470,4.6470,4.6470,32
2010-07-23,12:00:00,4.6470,4.6470,4.6330,4.6400,42
2010-07-23,12:05:00,4.6330,4.6330,4.6180,4.6270,42
2010-07-23,12:10:00,4.6300,4.6320,4.6300,4.6320,7
2010-07-23,12:15:00,4.6320,4.6330,4.6320,4.6330,4
2010-07-23,12:20:00,4.6270,4.6270,4.6270,4.6270,1
2010-07-23,12:25:00,4.6320,4.6330,4.6320,4.6320,6
2010-07-23,12:30:00,4.6290,4.6290,4.6190,4.6200,10
2010-07-23,12:35:00,4.6220,4.6220,4.6220,4.6220,1
2010-07-23,12:40:00,4.6220,4.6220,4.6210,4.6220,6
2010-07-23,13:05:00,4.6260,4.6260,4.6260,4.6260,2
2010-07-23,13:15:00,4.6270,4.6280,4.6270,4.6280,2
2010-07-23,13:20:00,4.6290,4.6290,4.6290,4.6290,1
2010-07-23,13:25:00,4.6240,4.6260,4.6240,4.6240,3
2010-07-23,13:35:00,4.6240,4.6240,4.6240,4.6240,1
2010-07-23,13:40:00,4.6240,4.6240,4.6210,4.6210,3
2010-07-23,13:50:00,4.6200,4.6210,4.6180,4.6210,5
2010-07-23,13:55:00,4.6200,4.6200,4.6200,4.6200,2
2010-07-23,14:00:00,4.6190,4.6200,4.6190,4.6200,3
2010-07-23,14:05:00,4.6200,4.6200,4.6200,4.6200,1
2010-07-23,14:10:00,4.6210,4.6230,4.6210,4.6230,2
2010-07-23,14:15:00,4.6230,4.6270,4.6230,4.6260,7
2010-07-23,14:20:00,4.6280,4.6330,4.6280,4.6330,17
2010-07-23,14:25:00,4.6330,4.6330,4.6330,4.6330,1
2010-07-23,14:30:00,4.6300,4.6300,4.6300,4.6300,5
2010-07-23,14:35:00,4.6280,4.6280,4.6280,4.6280,1
2010-07-23,14:40:00,4.6280,4.6280,4.6280,4.6280,2
2010-07-23,14:50:00,4.6370,4.6380,4.6350,4.6370,7
2010-07-23,14:55:00,4.6380,4.6380,4.6340,4.6350,7
2010-07-23,15:00:00,4.6350,4.6380,4.6300,4.6380,31
2010-07-23,15:05:00,4.6390,4.6440,4.6390,4.6440,12
2010-07-23,15:10:00,4.6430,4.6450,4.6410,4.6410,6
2010-07-23,15:15:00,4.6410,4.6410,4.6400,4.6400,3
2010-07-23,15:20:00,4.6410,4.6430,4.6410,4.6430,3
2010-07-23,15:30:00,4.6410,4.6410,4.6410,4.6410,2
2010-07-23,15:40:00,4.6470,4.6470,4.6450,4.6450,3
2010-07-23,15:45:00,4.6470,4.6470,4.6460,4.6470,25
2010-07-23,16:00:00,4.6470,4.6470,4.6450,4.6450,15
2010-07-23,16:05:00,4.6450,4.6450,4.6450,4.6450,3
2010-07-23,16:10:00,4.6470,4.6470,4.6470,4.6470,3
2010-07-23,16:15:00,4.6470,4.6470,4.6430,4.6430,13
2010-07-23,16:20:00,4.6470,4.6470,4.6440,4.6460,7
2010-07-23,16:25:00,4.6470,4.6470,4.6450,4.6450,3
2010-07-23,16:30:00,4.6430,4.6430,4.6420,4.6420,8
2010-07-23,16:35:00,4.6420,4.6440,4.6420,4.6430,9
2010-07-23,16:40:00,4.6430,4.6460,4.6420,4.6460,5
2010-07-23,16:45:00,4.6430,4.6460,4.6420,4.6460,5
2010-07-23,16:50:00,4.6430,4.6430,4.6420,4.6420,2
2010-07-23,16:55:00,4.6420,4.6420,4.6420,4.6420,3
2010-07-23,17:00:00,4.6420,4.6420,4.6420,4.6420,15
2010-07-23,17:05:00,4.6420,4.6460,4.6390,4.6400,33
2010-07-23,17:10:00,4.6410,4.6410,4.6400,4.6400,13
2010-07-23,17:15:00,4.6400,4.6400,4.6400,4.6400,4
2010-07-23,17:20:00,4.6400,4.6430,4.6250,4.6350,112
2010-07-23,17:25:00,4.6310,4.6330,4.6280,4.6330,5
2010-07-23,17:30:00,4.6320,4.6320,4.6320,4.6320,2
2010-07-23,17:35:00,4.6310,4.6320,4.6170,4.6280,64
2010-07-23,17:40:00,4.6240,4.6250,4.6240,4.6250,5
2010-07-23,17:45:00,4.6250,4.6250,4.6200,4.6250,11
2010-07-23,17:50:00,4.6260,4.6260,4.6180,4.6210,33
2010-07-23,17:55:00,4.6230,4.6400,4.6230,4.6400,21
2010-07-23,18:00:00,4.6390,4.6410,4.6340,4.6410,42
2010-07-23,18:05:00,4.6400,4.6400,4.6400,4.6400,10
2010-07-23,18:10:00,4.6400,4.6410,4.6400,4.6410,10
2010-07-23,18:15:00,4.6400,4.6410,4.6370,4.6370,53
2010-07-23,18:20:00,4.6370,4.6390,4.6350,4.6360,22
2010-07-23,18:25:00,4.6380,4.6380,4.6380,4.6380,8
2010-07-23,18:30:00,4.6410,4.6410,4.6380,4.6400,18
2010-07-23,18:35:00,4.6400,4.6400,4.6350,4.6400,28
2010-07-23,18:40:00,4.6400,4.6400,4.6320,4.6400,62
2010-07-23,18:45:00,4.6370,4.6390,4.6350,4.6390,55
2010-07-23,18:50:00,4.6380,4.6380,4.6290,4.6320,46
2010-07-23,18:55:00,4.6340,4.6350,4.6330,4.6330,5
2010-07-23,19:00:00,4.6320,4.6330,4.6220,4.6230,36
2010-07-23,19:05:00,4.6240,4.6260,4.6120,4.6180,84
2010-07-23,19:10:00,4.6230,4.6230,4.6140,4.6150,42
2010-07-23,19:15:00,4.6170,4.6170,4.6170,4.6170,3
2010-07-23,19:20:00,4.6160,4.6240,4.6160,4.6210,20
2010-07-23,19:25:00,4.6230,4.6250,4.6160,4.6230,95
2010-07-23,19:30:00,4.6250,4.6250,4.6130,4.6250,102
2010-07-23,19:35:00,4.6260,4.6260,4.6140,4.6150,34
2010-07-23,19:40:00,4.6140,4.6140,4.5820,4.5960,327
2010-07-23,19:45:00,4.5950,4.5990,4.5910,4.5990,25
2010-07-23,19:50:00,4.6000,4.6080,4.5980,4.6060,42
2010-07-23,19:55:00,4.6080,4.6080,4.6050,4.6050,15
2010-07-23,20:00:00,4.6040,4.6140,4.6040,4.6050,106
2010-07-23,20:05:00,4.6060,4.6110,4.5960,4.5980,147
2010-07-23,20:10:00,4.5990,4.6050,4.5990,4.6030,67
2010-07-23,20:15:00,4.6020,4.6120,4.5830,4.5890,602
2010-07-23,20:20:00,4.5900,4.5990,4.5780,4.5960,390
2010-07-23,20:25:00,4.5960,4.6080,4.5880,4.5890,213
2010-07-23,20:30:00,4.5890,4.6100,4.5890,4.6080,604
2010-07-23,20:35:00,4.6090,4.6260,4.6090,4.6230,535
2010-07-23,20:40:00,4.6230,4.6230,4.6090,4.6110,438
2010-07-23,20:45:00,4.6110,4.6130,4.5970,4.6010,388
2010-07-23,20:50:00,4.6020,4.6120,4.5950,4.5990,535
2010-07-23,20:55:00,4.5990,4.6030,4.5950,4.5990,295
2010-07-23,21:00:00,4.6010,4.6010,4.5730,4.5850,1875
2010-07-23,21:05:00,4.5840,4.5880,4.5630,4.5770,2032
2010-07-23,21:10:00,4.5770,4.5810,4.5690,4.5690,758
2010-07-23,21:15:00,4.5690,4.5740,4.5600,4.5680,1111
2010-07-23,21:20:00,4.5670,4.5670,4.5590,4.5660,795
2010-07-23,21:25:00,4.5660,4.5790,4.5650,4.5750,935
2010-07-23,21:30:00,4.5750,4.5960,4.5720,4.5920,1191
2010-07-23,21:35:00,4.5930,4.6180,4.5920,4.6110,1581
2010-07-23,21:40:00,4.6110,4.6200,4.6070,4.6100,1238
2010-07-23,21:45:00,4.6100,4.6120,4.5920,4.6010,1465
2010-07-23,21:50:00,4.6000,4.6080,4.5930,4.6050,687
2010-07-23,21:55:00,4.6040,4.6070,4.5930,4.5970,551
2010-07-23,22:00:00,4.5980,4.6000,4.5840,4.5990,756
2010-07-23,22:05:00,4.6000,4.6070,4.5990,4.6040,380
2010-07-23,22:10:00,4.6050,4.6090,4.6030,4.6050,477
2010-07-23,22:15:00,4.6040,4.6110,4.5970,4.6080,523
2010-07-23,22:20:00,4.6090,4.6180,4.6070,4.6070,710
2010-07-23,22:25:00,4.6070,4.6220,4.6020,4.6200,888
2010-07-23,22:30:00,4.6210,4.6280,4.6210,4.6220,1549
2010-07-23,22:35:00,4.6220,4.6240,4.6140,4.6180,558
2010-07-23,22:40:00,4.6180,4.6250,4.6080,4.6150,759
2010-07-23,22:45:00,4.6130,4.6230,4.6130,4.6180,506
2010-07-23,22:50:00,4.6170,4.6260,4.6090,4.6110,957
2010-07-23,22:55:00,4.6120,4.6180,4.6090,4.6090,489
2010-07-23,23:00:00,4.6100,4.6180,4.6020,4.6120,877
2010-07-23,23:05:00,4.6130,4.6200,4.6060,4.6090,504
2010-07-23,23:10:00,4.6090,4.6110,4.5990,4.6070,532
2010-07-23,23:15:00,4.6070,4.6160,4.6050,4.6130,385
2010-07-23,23:20:00,4.6130,4.6220,4.6110,4.6210,303
2010-07-23,23:25:00,4.6210,4.6260,4.6190,4.6210,288
2010-07-23,23:30:00,4.6220,4.6390,4.6200,4.6300,1019
2010-07-23,23:35:00,4.6300,4.6380,4.6270,4.6300,661
2010-07-23,23:40:00,4.6300,4.6360,4.6180,4.6230,667
2010-07-23,23:45:00,4.6230,4.6320,4.6220,4.6290,322
2010-07-23,23:50:00,4.6300,4.6300,4.6140,4.6220,560
2010-07-23,23:55:00,4.6220,4.6250,4.6200,4.6230,129
2010-07-24,00:00:00,4.6230,4.6260,4.6080,4.6160,650
2010-07-24,00:05:00,4.6160,4.6170,4.6050,4.6130,596
2010-07-24,00:10:00,4.6140,4.6160,4.5970,4.6040,770
2010-07-24,00:15:00,4.6030,4.6080,4.5990,4.6030,687
2010-07-24,00:20:00,4.6030,4.6040,4.5950,4.6000,288
2010-07-24,00:25:00,4.5990,4.6070,4.5980,4.6040,149
2010-07-24,00:30:00,4.6020,4.6020,4.5780,4.5810,900
2010-07-24,00:35:00,4.5810,4.5920,4.5750,4.5770,679
2010-07-24,00:40:00,4.5770,4.5820,4.5750,4.5750,328
2010-07-24,00:45:00,4.5750,4.5840,4.5740,4.5810,286
2010-07-24,00:50:00,4.5810,4.5840,4.5750,4.5770,277
2010-07-24,00:55:00,4.5760,4.5990,4.5760,4.5980,544
2010-07-24,01:00:00,4.5960,4.5970,4.5830,4.5880,507
2010-07-24,01:05:00,4.5860,4.6110,4.5860,4.6080,412
2010-07-24,01:10:00,4.6080,4.6080,4.5970,4.5990,432
2010-07-24,01:15:00,4.6010,4.6040,4.5960,4.5970,193
2010-07-24,01:20:00,4.5950,4.5970,4.5910,4.5910,201
2010-07-24,01:25:00,4.5930,4.5930,4.5840,4.5840,225
2010-07-24,01:30:00,4.5840,4.5940,4.5810,4.5920,509
2010-07-24,01:35:00,4.5920,4.6090,4.5910,4.6060,447
2010-07-24,01:40:00,4.6060,4.6090,4.5940,4.5960,358
2010-07-24,01:45:00,4.5960,4.5960,4.5850,4.5860,518
2010-07-24,01:50:00,4.5860,4.5980,4.5840,4.5930,245
2010-07-24,01:55:00,4.5930,4.5980,4.5890,4.5970,179
2010-07-24,02:00:00,4.5970,4.6090,4.5930,4.6070,437
2010-07-24,02:05:00,4.6070,4.6200,4.6020,4.6190,466
2010-07-24,02:10:00,4.6200,4.6200,4.6130,4.6160,367
2010-07-24,02:15:00,4.6170,4.6170,4.5940,4.6010,1316
2010-07-24,02:20:00,4.6000,4.6020,4.5880,4.5930,779
2010-07-24,02:25:00,4.5910,4.5940,4.5750,4.5800,1531
2010-07-24,02:30:00,4.5790,4.5870,4.5770,4.5830,548
2010-07-24,02:35:00,4.5830,4.5840,4.5800,4.5820,34
2010-07-24,02:40:00,4.5830,4.5840,4.5720,4.5760,241
2010-07-24,02:45:00,4.5760,4.5770,4.5720,4.5760,116
2010-07-24,02:50:00,4.5740,4.5740,4.5630,4.5720,235
2010-07-24,02:55:00,4.5720,4.5750,4.5720,4.5740,33
2010-07-24,03:00:00,4.5740,4.5770,4.5730,4.5750,81
2010-07-24,03:05:00,4.5740,4.5780,4.5730,4.5780,40
2010-07-24,03:10:00,4.5780,4.5790,4.5710,4.5710,91
2010-07-24,03:15:00,4.5700,4.5720,4.5650,4.5710,91
2010-07-24,03:20:00,4.5680,4.5720,4.5630,4.5630,168
2010-07-24,03:25:00,4.5640,4.5670,4.5640,4.5640,71
2010-07-24,03:30:00,4.5650,4.5670,4.5620,4.5640,58
2010-07-24,03:35:00,4.5650,4.5650,4.5520,4.5620,218
2010-07-24,03:40:00,4.5610,4.5630,4.5590,4.5590,63
2010-07-24,03:45:00,4.5590,4.5600,4.5530,4.5590,65
2010-07-24,03:50:00,4.5590,4.5650,4.5580,4.5630,51
2010-07-24,03:55:00,4.5620,4.5670,4.5610,4.5670,34
2010-07-24,04:00:00,4.5650,4.5670,4.5650,4.5670,22
2010-07-24,04:05:00,4.5680,4.5680,4.5520,4.5560,88
2010-07-24,04:10:00,4.5550,4.5580,4.5530,4.5580,9
2010-07-24,04:15:00,4.5530,4.5610,4.5530,4.5610,19
2010-07-24,04:20:00,4.5620,4.5680,4.5620,4.5660,16
2010-07-24,04:25:00,4.5660,4.5660,4.5640,4.5640,8
2010-07-24,04:30:00,4.5620,4.5650,4.5610,4.5610,5
2010-07-24,04:35:00,4.5600,4.5610,4.5600,4.5600,14
2010-07-24,04:40:00,4.5800,4.5800,4.5610,4.5680,19
2010-07-24,04:45:00,4.5660,4.5660,4.5650,4.5650,9
2010-07-24,04:55:00,4.5640,4.5640,4.5570,4.5570,24
2010-07-24,05:00:00,4.5600,4.5650,4.5590,4.5590,6
2010-07-24,05:05:00,4.5620,4.5620,4.5610,4.5610,4
2010-07-24,05:10:00,4.5610,4.5650,4.5610,4.5630,4
2010-07-24,05:15:00,4.5800,4.5800,4.5800,4.5800,1
2010-07-26,06:00:00,4.5610,4.5610,4.5250,4.5400,113
2010-07-26,06:05:00,4.5370,4.5450,4.5370,4.5450,8
2010-07-26,06:10:00,4.5550,4.5550,4.5550,4.5550,4
2010-07-26,06:15:00,4.5490,4.5490,4.5460,4.5460,2
2010-07-26,06:25:00,4.5500,4.5500,4.5500,4.5500,1
2010-07-26,06:35:00,4.5450,4.5460,4.5450,4.5460,4
2010-07-26,06:55:00,4.5470,4.5470,4.5470,4.5470,1
2010-07-26,07:00:00,4.5470,4.5470,4.5470,4.5470,3
2010-07-26,07:05:00,4.5470,4.5470,4.5470,4.5470,11
2010-07-26,07:20:00,4.5470,4.5470,4.5460,4.5460,4
2010-07-26,07:25:00,4.5410,4.5410,4.5410,4.5410,1
2010-07-26,07:30:00,4.5400,4.5400,4.5400,4.5400,1
2010-07-26,07:55:00,4.5470,4.5470,4.5470,4.5470,1
2010-07-26,08:15:00,4.5400,4.5400,4.5380,4.5380,7
2010-07-26,08:20:00,4.5380,4.5380,4.5380,4.5380,3
2010-07-26,08:25:00,4.5400,4.5400,4.5400,4.5400,1
2010-07-26,08:35:00,4.5440,4.5450,4.5440,4.5450,8
2010-07-26,08:40:00,4.5480,4.5480,4.5480,4.5480,1
2010-07-26,08:50:00,4.5470,4.5470,4.5470,4.5470,1
2010-07-26,08:55:00,4.5480,4.5480,4.5480,4.5480,3
2010-07-26,09:05:00,4.5440,4.5440,4.5430,4.5430,3
2010-07-26,09:10:00,4.5440,4.5440,4.5440,4.5440,1
2010-07-26,09:15:00,4.5450,4.5450,4.5450,4.5450,2
2010-07-26,09:20:00,4.5450,4.5460,4.5430,4.5460,8
2010-07-26,09:25:00,4.5480,4.5500,4.5480,4.5500,2
2010-07-26,09:30:00,4.5450,4.5490,4.5450,4.5470,20
2010-07-26,09:45:00,4.5430,4.5430,4.5430,4.5430,1
2010-07-26,09:55:00,4.5490,4.5490,4.5490,4.5490,1
2010-07-26,10:10:00,4.5500,4.5500,4.5500,4.5500,1
2010-07-26,10:15:00,4.5500,4.5500,4.5450,4.5450,2
2010-07-26,10:25:00,4.5500,4.5500,4.5500,4.5500,3
2010-07-26,10:30:00,4.5470,4.5470,4.5380,4.5380,28
2010-07-26,10:40:00,4.5370,4.5370,4.5370,4.5370,4
2010-07-26,10:45:00,4.5370,4.5370,4.5370,4.5370,6
2010-07-26,11:00:00,4.5370,4.5370,4.5370,4.5370,1
2010-07-26,11:05:00,4.5370,4.5370,4.5340,4.5340,10
2010-07-26,11:30:00,4.5360,4.5360,4.5360,4.5360,2
2010-07-26,11:40:00,4.5380,4.5390,4.5380,4.5390,4
2010-07-26,11:45:00,4.5410,4.5450,4.5410,4.5450,4
2010-07-26,12:00:00,4.5460,4.5460,4.5460,4.5460,1
2010-07-26,12:05:00,4.5480,4.5480,4.5480,4.5480,1
2010-07-26,12:20:00,4.5510,4.5540,4.5510,4.5540,6
2010-07-26,12:25:00,4.5500,4.5580,4.5490,4.5580,4
2010-07-26,12:30:00,4.5580,4.5640,4.5580,4.5630,38
2010-07-26,12:35:00,4.5620,4.5620,4.5530,4.5530,12
2010-07-26,12:40:00,4.5540,4.5540,4.5540,4.5540,2
2010-07-26,12:45:00,4.5560,4.5560,4.5560,4.5560,2
2010-07-26,12:50:00,4.5540,4.5600,4.5540,4.5590,6
2010-07-26,12:55:00,4.5620,4.5620,4.5620,4.5620,1
2010-07-26,13:00:00,4.5600,4.5600,4.5580,4.5580,3
2010-07-26,13:05:00,4.5580,4.5580,4.5580,4.5580,1
2010-07-26,13:10:00,4.5580,4.5580,4.5580,4.5580,2
2010-07-26,13:20:00,4.5580,4.5580,4.5580,4.5580,2
2010-07-26,13:25:00,4.5590,4.5590,4.5590,4.5590,1
2010-07-26,13:30:00,4.5570,4.5590,4.5570,4.5590,2
2010-07-26,13:35:00,4.5590,4.5610,4.5590,4.5610,3
2010-07-26,13:40:00,4.5620,4.5620,4.5620,4.5620,4
2010-07-26,13:45:00,4.5630,4.5630,4.5600,4.5600,3
2010-07-26,13:50:00,4.5580,4.5620,4.5570,4.5570,6
2010-07-26,13:55:00,4.5620,4.5620,4.5620,4.5620,1
2010-07-26,14:00:00,4.5620,4.5620,4.5560,4.5560,9
2010-07-26,14:05:00,4.5630,4.5630,4.5630,4.5630,3
2010-07-26,14:10:00,4.5630,4.5630,4.5610,4.5610,5
2010-07-26,14:20:00,4.5630,4.5640,4.5630,4.5640,3
2010-07-26,14:25:00,4.5620,4.5620,4.5600,4.5600,8
2010-07-26,14:35:00,4.5630,4.5630,4.5610,4.5610,7
2010-07-26,14:40:00,4.5630,4.5630,4.5630,4.5630,3
2010-07-26,14:45:00,4.5630,4.5640,4.5610,4.5630,18
2010-07-26,14:50:00,4.5650,4.5650,4.5650,4.5650,1
2010-07-26,14:55:00,4.5640,4.5650,4.5620,4.5630,22
2010-07-26,15:00:00,4.5640,4.5660,4.5630,4.5660,4
2010-07-26,15:05:00,4.5660,4.5660,4.5620,4.5650,30
2010-07-26,15:10:00,4.5650,4.5650,4.5650,4.5650,2
2010-07-26,15:15:00,4.5640,4.5640,4.5640,4.5640,4
2010-07-26,15:20:00,4.5630,4.5630,4.5600,4.5630,9
2010-07-26,15:25:00,4.5640,4.5640,4.5640,4.5640,3
2010-07-26,15:30:00,4.5630,4.5640,4.5630,4.5640,2
2010-07-26,15:35:00,4.5640,4.5640,4.5640,4.5640,6
2010-07-26,15:40:00,4.5640,4.5650,4.5640,4.5650,8
2010-07-26,15:45:00,4.5640,4.5640,4.5640,4.5640,2
2010-07-26,15:50:00,4.5640,4.5640,4.5640,4.5640,2
2010-07-26,15:55:00,4.5630,4.5630,4.5600,4.5600,18
2010-07-26,16:00:00,4.5600,4.5600,4.5600,4.5600,2
2010-07-26,16:10:00,4.5600,4.5600,4.5600,4.5600,2
2010-07-26,16:15:00,4.5580,4.5590,4.5580,4.5590,5
2010-07-26,16:25:00,4.5580,4.5580,4.5550,4.5550,17
2010-07-26,16:30:00,4.5540,4.5570,4.5510,4.5570,10
2010-07-26,16:35:00,4.5530,4.5590,4.5530,4.5590,7
2010-07-26,16:40:00,4.5650,4.5660,4.5560,4.5580,18
2010-07-26,16:55:00,4.5580,4.5650,4.5580,4.5640,33
2010-07-26,17:00:00,4.5620,4.5620,4.5620,4.5620,1
2010-07-26,17:10:00,4.5600,4.5600,4.5600,4.5600,1
2010-07-26,17:15:00,4.5610,4.5610,4.5610,4.5610,3
2010-07-26,17:20:00,4.5600,4.5600,4.5600,4.5600,2
2010-07-26,17:25:00,4.5600,4.5600,4.5600,4.5600,1
2010-07-26,17:30:00,4.5620,4.5620,4.5530,4.5530,27
2010-07-26,17:35:00,4.5560,4.5580,4.5560,4.5570,8
2010-07-26,17:40:00,4.5600,4.5650,4.5600,4.5640,18
2010-07-26,17:45:00,4.5650,4.5650,4.5630,4.5640,6
2010-07-26,17:50:00,4.5630,4.5630,4.5630,4.5630,2
2010-07-26,17:55:00,4.5640,4.5660,4.5640,4.5640,15
2010-07-26,18:00:00,4.5660,4.5660,4.5640,4.5640,9
2010-07-26,18:05:00,4.5670,4.5670,4.5640,4.5640,11
2010-07-26,18:15:00,4.5640,4.5640,4.5620,4.5620,2
2010-07-26,18:20:00,4.5610,4.5610,4.5570,4.5580,42
2010-07-26,18:25:00,4.5590,4.5590,4.5580,4.5580,2
2010-07-26,18:30:00,4.5560,4.5560,4.5550,4.5550,2
2010-07-26,18:35:00,4.5580,4.5580,4.5580,4.5580,1
2010-07-26,18:40:00,4.5560,4.5560,4.5560,4.5560,2
2010-07-26,18:45:00,4.5560,4.5560,4.5550,4.5550,3
2010-07-26,18:55:00,4.5550,4.5580,4.5550,4.5580,4
2010-07-26,19:00:00,4.5560,4.5560,4.5550,4.5550,3
2010-07-26,19:05:00,4.5540,4.5540,4.5530,4.5530,2
2010-07-26,19:10:00,4.5530,4.5530,4.5510,4.5510,19
2010-07-26,19:15:00,4.5510,4.5640,4.5510,4.5640,19
2010-07-26,19:20:00,4.5580,4.5580,4.5550,4.5580,12
2010-07-26,19:25:00,4.5590,4.5590,4.5590,4.5590,1
2010-07-26,19:30:00,4.5560,4.5650,4.5550,4.5620,31
2010-07-26,19:35:00,4.5630,4.5650,4.5570,4.5620,44
2010-07-26,19:40:00,4.5610,4.5610,4.5540,4.5540,29
2010-07-26,19:45:00,4.5520,4.5590,4.5490,4.5590,33
2010-07-26,19:50:00,4.5570,4.5570,4.5430,4.5470,57
2010-07-26,19:55:00,4.5470,4.5470,4.5420,4.5420,21
2010-07-26,20:00:00,4.5430,4.5490,4.5410,4.5470,67
2010-07-26,20:05:00,4.5460,4.5480,4.5460,4.5480,4
2010-07-26,20:10:00,4.5480,4.5550,4.5430,4.5550,138
2010-07-26,20:15:00,4.5530,4.5570,4.5520,4.5570,65
2010-07-26,20:20:00,4.5580,4.5590,4.5440,4.5540,141
2010-07-26,20:25:00,4.5540,4.5770,4.5530,4.5710,304
2010-07-26,20:30:00,4.5740,4.5780,4.5580,4.5590,281
2010-07-26,20:35:00,4.5590,4.5690,4.5590,4.5690,452
2010-07-26,20:40:00,4.5700,4.5830,4.5670,4.5780,474
2010-07-26,20:45:00,4.5800,4.5800,4.5670,4.5710,242
2010-07-26,20:50:00,4.5710,4.5800,4.5710,4.5760,191
2010-07-26,20:55:00,4.5770,4.5920,4.5720,4.5890,678
2010-07-26,21:00:00,4.5910,4.5990,4.5870,4.5890,782
2010-07-26,21:05:00,4.5890,4.5900,4.5780,4.5790,499
2010-07-26,21:10:00,4.5800,4.5810,4.5690,4.5730,450
2010-07-26,21:15:00,4.5720,4.5730,4.5460,4.5480,1145
2010-07-26,21:20:00,4.5500,4.5580,4.5280,4.5320,1721
2010-07-26,21:25:00,4.5310,4.5340,4.5200,4.5290,2488
2010-07-26,21:30:00,4.5300,4.5310,4.5110,4.5250,2032
2010-07-26,21:35:00,4.5250,4.5320,4.5220,4.5300,868
2010-07-26,21:40:00,4.5300,4.5400,4.5270,4.5330,656
2010-07-26,21:45:00,4.5340,4.5480,4.5340,4.5460,992
2010-07-26,21:50:00,4.5440,4.5460,4.5390,4.5450,383
2010-07-26,21:55:00,4.5450,4.5550,4.5450,4.5500,852
2010-07-26,22:00:00,4.5500,4.5540,4.5460,4.5460,455
2010-07-26,22:05:00,4.5460,4.5620,4.5450,4.5620,1182
2010-07-26,22:10:00,4.5620,4.5690,4.5570,4.5580,882
2010-07-26,22:15:00,4.5570,4.5600,4.5500,4.5550,412
2010-07-26,22:20:00,4.5570,4.5780,4.5550,4.5750,779
2010-07-26,22:25:00,4.5750,4.5760,4.5650,4.5710,1210
2010-07-26,22:30:00,4.5710,4.5720,4.5620,4.5680,667
2010-07-26,22:35:00,4.5680,4.5730,4.5650,4.5700,450
2010-07-26,22:40:00,4.5700,4.5780,4.5680,4.5680,597
2010-07-26,22:45:00,4.5670,4.5700,4.5630,4.5680,418
2010-07-26,22:50:00,4.5680,4.5680,4.5530,4.5550,388
2010-07-26,22:55:00,4.5550,4.5680,4.5530,4.5620,480
2010-07-26,23:00:00,4.5620,4.5630,4.5490,4.5500,434
2010-07-26,23:05:00,4.5510,4.5580,4.5460,4.5540,281
2010-07-26,23:10:00,4.5530,4.5590,4.5520,4.5580,159
2010-07-26,23:15:00,4.5580,4.5670,4.5580,4.5630,382
2010-07-26,23:20:00,4.5620,4.5690,4.5540,4.5680,380
2010-07-26,23:25:00,4.5680,4.5700,4.5630,4.5640,163
2010-07-26,23:30:00,4.5630,4.5770,4.5610,4.5710,363
2010-07-26,23:35:00,4.5710,4.5760,4.5680,4.5740,203
2010-07-26,23:40:00,4.5740,4.5740,4.5620,4.5710,468
2010-07-26,23:45:00,4.5710,4.5730,4.5610,4.5700,280
2010-07-26,23:50:00,4.5710,4.5720,4.5620,4.5630,223
2010-07-26,23:55:00,4.5630,4.5700,4.5600,4.5650,265
2010-07-27,00:00:00,4.5640,4.5750,4.5640,4.5730,163
2010-07-27,00:05:00,4.5730,4.5860,4.5730,4.5800,507
2010-07-27,00:10:00,4.5800,4.5820,4.5770,4.5790,202
2010-07-27,00:15:00,4.5800,4.5800,4.5690,4.5700,431
2010-07-27,00:20:00,4.5700,4.5940,4.5700,4.5880,677
2010-07-27,00:25:00,4.5890,4.5930,4.5780,4.5900,819
2010-07-27,00:30:00,4.5880,4.6040,4.5870,4.6040,1478
2010-07-27,00:35:00,4.6020,4.6240,4.6010,4.6160,2824
2010-07-27,00:40:00,4.6160,4.6340,4.6130,4.6210,1821
2010-07-27,00:45:00,4.6220,4.6310,4.6180,4.6240,1569
2010-07-27,00:50:00,4.6240,4.6240,4.6020,4.6140,936
2010-07-27,00:55:00,4.6130,4.6210,4.6100,4.6170,582
2010-07-27,01:00:00,4.6180,4.6280,4.6180,4.6210,669
2010-07-27,01:05:00,4.6200,4.6220,4.6010,4.6050,451
2010-07-27,01:10:00,4.6050,4.6160,4.6040,4.6150,384
2010-07-27,01:15:00,4.6160,4.6180,4.6050,4.6080,428
2010-07-27,01:20:00,4.6080,4.6120,4.6030,4.6100,558
2010-07-27,01:25:00,4.6100,4.6150,4.5940,4.6010,509
2010-07-27,01:30:00,4.6010,4.6070,4.5980,4.6040,353
2010-07-27,01:35:00,4.6040,4.6120,4.6020,4.6090,438
2010-07-27,01:40:00,4.6100,4.6180,4.6090,4.6120,519
2010-07-27,01:45:00,4.6120,4.6140,4.6030,4.6110,252
2010-07-27,01:50:00,4.6120,4.6200,4.6120,4.6170,244
2010-07-27,01:55:00,4.6150,4.6200,4.6110,4.6140,544
2010-07-27,02:00:00,4.6140,4.6240,4.6100,4.6180,1112
2010-07-27,02:05:00,4.6180,4.6230,4.6110,4.6220,480
2010-07-27,02:10:00,4.6220,4.6220,4.6010,4.6110,929
2010-07-27,02:15:00,4.6110,4.6140,4.6010,4.6070,1148
2010-07-27,02:20:00,4.6070,4.6150,4.6010,4.6070,698
2010-07-27,02:25:00,4.6070,4.6150,4.5960,4.6120,1338
2010-07-27,02:30:00,4.6120,4.6140,4.6070,4.6140,512
2010-07-27,02:35:00,4.6140,4.6180,4.6130,4.6160,114
2010-07-27,02:40:00,4.6120,4.6160,4.6120,4.6130,149
2010-07-27,02:45:00,4.6140,4.6160,4.6130,4.6150,77
2010-07-27,02:50:00,4.6140,4.6150,4.6130,4.6130,46
2010-07-27,02:55:00,4.6130,4.6130,4.6110,4.6110,71
2010-07-27,03:00:00,4.6100,4.6120,4.6100,4.6110,14
2010-07-27,03:05:00,4.6120,4.6130,4.6110,4.6130,11
2010-07-27,03:10:00,4.6120,4.6160,4.6120,4.6150,59
2010-07-27,03:15:00,4.6170,4.6200,4.6150,4.6200,54
2010-07-27,03:20:00,4.6200,4.6200,4.6180,4.6190,46
2010-07-27,03:25:00,4.6190,4.6230,4.6180,4.6230,65
2010-07-27,03:30:00,4.6210,4.6240,4.6210,4.6210,16
2010-07-27,03:35:00,4.6210,4.6210,4.6200,4.6200,6
2010-07-27,03:40:00,4.6210,4.6210,4.6190,4.6190,14
2010-07-27,03:45:00,4.6190,4.6200,4.6190,4.6190,24
2010-07-27,03:50:00,4.6180,4.6190,4.6180,4.6190,3
2010-07-27,03:55:00,4.6180,4.6200,4.6130,4.6140,34
2010-07-27,04:00:00,4.6150,4.6150,4.6130,4.6130,17
2010-07-27,04:05:00,4.6130,4.6150,4.6130,4.6150,14
2010-07-27,04:10:00,4.6160,4.6160,4.6140,4.6140,3
2010-07-27,04:20:00,4.6160,4.6210,4.6160,4.6210,18
2010-07-27,04:25:00,4.6200,4.6220,4.6180,4.6180,8
2010-07-27,04:30:00,4.6210,4.6230,4.6170,4.6230,27
2010-07-27,04:35:00,4.6200,4.6220,4.6200,4.6220,6
2010-07-27,04:40:00,4.6200,4.6220,4.6120,4.6220,3
2010-07-27,04:55:00,4.6200,4.6240,4.6200,4.6200,12
2010-07-27,05:00:00,4.6180,4.6250,4.6180,4.6230,30
2010-07-27,05:05:00,4.6220,4.6220,4.6190,4.6190,20
2010-07-27,05:10:00,4.6190,4.6190,4.6080,4.6080,62
2010-07-27,05:15:00,4.6120,4.6120,4.6120,4.6120,1
2010-07-27,06:00:00,4.6120,4.6190,4.6120,4.6180,5
2010-07-27,06:05:00,4.6190,4.6190,4.6120,4.6120,8
2010-07-27,06:15:00,4.6180,4.6180,4.6180,4.6180,1
2010-07-27,06:25:00,4.6200,4.6200,4.6200,4.6200,1
2010-07-27,06:40:00,4.6110,4.6110,4.6110,4.6110,1
2010-07-27,06:45:00,4.6200,4.6200,4.6200,4.6200,1
2010-07-27,06:50:00,4.6210,4.6210,4.6210,4.6210,1
2010-07-27,07:00:00,4.6220,4.6220,4.6220,4.6220,1
2010-07-27,07:10:00,4.6270,4.6270,4.6270,4.6270,1
2010-07-27,08:20:00,4.6290,4.6300,4.6290,4.6300,2
2010-07-27,09:00:00,4.6350,4.6350,4.6350,4.6350,1
2010-07-27,09:05:00,4.6350,4.6560,4.6350,4.6560,36
2010-07-27,09:40:00,4.6450,4.6450,4.6450,4.6450,1
2010-07-27,09:45:00,4.6520,4.6530,4.6520,4.6530,2
2010-07-27,09:50:00,4.6430,4.6430,4.6400,4.6400,8
2010-07-27,10:30:00,4.6410,4.6410,4.6410,4.6410,1
2010-07-27,11:00:00,4.6390,4.6390,4.6390,4.6390,1
2010-07-27,11:30:00,4.6360,4.6360,4.6360,4.6360,1
2010-07-27,11:35:00,4.6380,4.6380,4.6380,4.6380,1
2010-07-27,11:50:00,4.6370,4.6370,4.6370,4.6370,2
2010-07-27,12:00:00,4.6380,4.6380,4.6380,4.6380,1
2010-07-27,12:15:00,4.6340,4.6340,4.6340,4.6340,1
2010-07-27,12:30:00,4.6320,4.6320,4.6300,4.6310,12
2010-07-27,12:35:00,4.6320,4.6380,4.6320,4.6360,10
2010-07-27,12:40:00,4.6370,4.6390,4.6350,4.6360,17
2010-07-27,12:45:00,4.6350,4.6350,4.6330,4.6350,7
2010-07-27,12:50:00,4.6350,4.6370,4.6350,4.6370,5
2010-07-27,13:00:00,4.6370,4.6370,4.6370,4.6370,4
2010-07-27,13:05:00,4.6370,4.6370,4.6360,4.6360,5
2010-07-27,13:10:00,4.6360,4.6370,4.6360,4.6370,2
2010-07-27,13:15:00,4.6370,4.6370,4.6370,4.6370,7
2010-07-27,13:25:00,4.6360,4.6360,4.6360,4.6360,1
2010-07-27,13:35:00,4.6340,4.6340,4.6300,4.6310,4
2010-07-27,13:40:00,4.6310,4.6310,4.6310,4.6310,1
2010-07-27,13:45:00,4.6320,4.6320,4.6320,4.6320,1
2010-07-27,13:50:00,4.6340,4.6350,4.6340,4.6350,2
2010-07-27,13:55:00,4.6360,4.6360,4.6360,4.6360,1
2010-07-27,14:00:00,4.6400,4.6420,4.6400,4.6420,2
2010-07-27,14:05:00,4.6410,4.6410,4.6410,4.6410,2
2010-07-27,14:15:00,4.6430,4.6500,4.6420,4.6500,10
2010-07-27,14:20:00,4.6470,4.6470,4.6470,4.6470,2
2010-07-27,14:25:00,4.6500,4.6500,4.6500,4.6500,1
2010-07-27,14:35:00,4.6440,4.6440,4.6440,4.6440,2
2010-07-27,14:40:00,4.6430,4.6430,4.6430,4.6430,1
2010-07-27,14:45:00,4.6440,4.6440,4.6430,4.6430,3
2010-07-27,14:50:00,4.6440,4.6500,4.6440,4.6470,10
2010-07-27,14:55:00,4.6500,4.6500,4.6500,4.6500,1
2010-07-27,15:00:00,4.6490,4.6510,4.6490,4.6510,2
2010-07-27,15:05:00,4.6470,4.6500,4.6470,4.6500,2
2010-07-27,15:15:00,4.6500,4.6530,4.6500,4.6530,8
2010-07-27,15:20:00,4.6490,4.6530,4.6460,4.6460,9
2010-07-27,15:30:00,4.6480,4.6480,4.6480,4.6480,1
2010-07-27,15:35:00,4.6470,4.6480,4.6430,4.6430,11
2010-07-27,15:40:00,4.6500,4.6500,4.6500,4.6500,9
2010-07-27,16:00:00,4.6460,4.6460,4.6460,4.6460,1
2010-07-27,16:05:00,4.6490,4.6490,4.6480,4.6490,7
2010-07-27,16:10:00,4.6490,4.6490,4.6480,4.6480,3
2010-07-27,16:20:00,4.6490,4.6490,4.6490,4.6490,2
2010-07-27,16:25:00,4.6470,4.6470,4.6410,4.6410,21
2010-07-27,16:30:00,4.6400,4.6400,4.6360,4.6370,10
2010-07-27,16:35:00,4.6420,4.6420,4.6410,4.6420,5
2010-07-27,16:50:00,4.6410,4.6410,4.6410,4.6410,1
2010-07-27,17:00:00,4.6380,4.6380,4.6330,4.6330,6
2010-07-27,17:05:00,4.6330,4.6340,4.6320,4.6340,3
2010-07-27,17:15:00,4.6350,4.6350,4.6330,4.6340,4
2010-07-27,17:25:00,4.6360,4.6360,4.6360,4.6360,3
2010-07-27,17:35:00,4.6320,4.6320,4.6320,4.6320,1
2010-07-27,18:00:00,4.6340,4.6450,4.6340,4.6400,14
2010-07-27,18:05:00,4.6420,4.6500,4.6390,4.6440,13
2010-07-27,18:10:00,4.6440,4.6470,4.6420,4.6420,5
2010-07-27,18:15:00,4.6420,4.6420,4.6420,4.6420,1
2010-07-27,18:20:00,4.6450,4.6550,4.6450,4.6480,40
2010-07-27,18:25:00,4.6460,4.6550,4.6440,4.6510,26
2010-07-27,18:30:00,4.6490,4.6510,4.6490,4.6510,9
2010-07-27,18:35:00,4.6540,4.6540,4.6520,4.6520,3
2010-07-27,18:40:00,4.6520,4.6550,4.6520,4.6550,3
2010-07-27,18:45:00,4.6550,4.6550,4.6510,4.6510,2
2010-07-27,18:50:00,4.6510,4.6510,4.6500,4.6500,2
2010-07-27,18:55:00,4.6440,4.6470,4.6440,4.6470,2
2010-07-27,19:00:00,4.6440,4.6490,4.6380,4.6380,25
2010-07-27,19:05:00,4.6450,4.6500,4.6450,4.6460,10
2010-07-27,19:15:00,4.6510,4.6510,4.6510,4.6510,1
2010-07-27,19:20:00,4.6490,4.6490,4.6430,4.6430,7
2010-07-27,19:25:00,4.6410,4.6410,4.6370,4.6370,7
2010-07-27,19:30:00,4.6350,4.6380,4.6320,4.6320,5
2010-07-27,19:35:00,4.6350,4.6380,4.6290,4.6300,16
2010-07-27,19:40:00,4.6310,4.6350,4.6310,4.6350,2
2010-07-27,19:45:00,4.6370,4.6510,4.6360,4.6500,65
2010-07-27,19:50:00,4.6520,4.6550,4.6500,4.6520,56
2010-07-27,19:55:00,4.6450,4.6590,4.6450,4.6560,112
2010-07-27,20:00:00,4.6530,4.6630,4.6520,4.6590,40
2010-07-27,20:05:00,4.6590,4.6630,4.6540,4.6600,110
2010-07-27,20:10:00,4.6610,4.6700,4.6580,4.6660,258
2010-07-27,20:15:00,4.6680,4.6680,4.6540,4.6540,73
2010-07-27,20:20:00,4.6560,4.6680,4.6550,4.6610,127
2010-07-27,20:25:00,4.6580,4.6580,4.6370,4.6420,339
2010-07-27,20:30:00,4.6420,4.6580,4.6400,4.6540,249
2010-07-27,20:35:00,4.6550,4.6630,4.6520,4.6540,198
2010-07-27,20:40:00,4.6530,4.6700,4.6520,4.6650,309
2010-07-27,20:45:00,4.6660,4.6760,4.6630,4.6660,447
2010-07-27,20:50:00,4.6690,4.6690,4.6580,4.6600,119
2010-07-27,20:55:00,4.6600,4.6610,4.6500,4.6590,257
2010-07-27,21:00:00,4.6610,4.6650,4.6400,4.6550,940
2010-07-27,21:05:00,4.6520,4.6600,4.6470,4.6530,236
2010-07-27,21:10:00,4.6540,4.6890,4.6540,4.6810,1341
2010-07-27,21:15:00,4.6800,4.6800,4.6690,4.6700,368
2010-07-27,21:20:00,4.6700,4.6730,4.6530,4.6550,497
2010-07-27,21:25:00,4.6550,4.6560,4.6460,4.6510,575
2010-07-27,21:30:00,4.6510,4.6510,4.6310,4.6420,1317
2010-07-27,21:35:00,4.6410,4.6540,4.6380,4.6490,662
2010-07-27,21:40:00,4.6470,4.6590,4.6380,4.6510,871
2010-07-27,21:45:00,4.6510,4.6640,4.6420,4.6440,582
2010-07-27,21:50:00,4.6460,4.6570,4.6440,4.6570,137
2010-07-27,21:55:00,4.6580,4.6600,4.6490,4.6560,457
2010-07-27,22:00:00,4.6580,4.6630,4.6550,4.6560,430
2010-07-27,22:05:00,4.6580,4.6620,4.6420,4.6460,545
2010-07-27,22:10:00,4.6460,4.6550,4.6430,4.6530,331
2010-07-27,22:15:00,4.6550,4.6550,4.6380,4.6500,451
2010-07-27,22:20:00,4.6480,4.6510,4.6370,4.6390,323
2010-07-27,22:25:00,4.6400,4.6430,4.6260,4.6320,687
2010-07-27,22:30:00,4.6330,4.6400,4.6270,4.6330,602
2010-07-27,22:35:00,4.6350,4.6440,4.6350,4.6400,300
2010-07-27,22:40:00,4.6400,4.6420,4.6350,4.6360,192
2010-07-27,22:45:00,4.6350,4.6410,4.6260,4.6330,505
2010-07-27,22:50:00,4.6320,4.6400,4.6280,4.6350,197
2010-07-27,22:55:00,4.6360,4.6400,4.6360,4.6360,133
2010-07-27,23:00:00,4.6370,4.6460,4.6370,4.6390,330
2010-07-27,23:05:00,4.6400,4.6420,4.6360,4.6360,318
2010-07-27,23:10:00,4.6380,4.6390,4.6000,4.6140,1576
2010-07-27,23:15:00,4.6140,4.6160,4.6050,4.6100,468
2010-07-27,23:20:00,4.6100,4.6180,4.6030,4.6160,319
2010-07-27,23:25:00,4.6160,4.6270,4.6160,4.6220,279
2010-07-27,23:30:00,4.6240,4.6310,4.6230,4.6290,237
2010-07-27,23:35:00,4.6300,4.6320,4.6180,4.6210,254
2010-07-27,23:40:00,4.6210,4.6230,4.6160,4.6230,109
2010-07-27,23:45:00,4.6230,4.6240,4.6200,4.6200,44
2010-07-27,23:50:00,4.6190,4.6190,4.6100,4.6140,144
2010-07-27,23:55:00,4.6120,4.6210,4.6060,4.6190,409
2010-07-28,00:00:00,4.6170,4.6290,4.6170,4.6260,253
2010-07-28,00:05:00,4.6260,4.6310,4.6220,4.6310,179
2010-07-28,00:10:00,4.6310,4.6330,4.6260,4.6300,208
2010-07-28,00:15:00,4.6320,4.6460,4.6310,4.6460,354
2010-07-28,00:20:00,4.6450,4.6460,4.6360,4.6400,210
2010-07-28,00:25:00,4.6390,4.6450,4.6270,4.6300,283
2010-07-28,00:30:00,4.6300,4.6490,4.6280,4.6450,314
2010-07-28,00:35:00,4.6450,4.6580,4.6380,4.6550,468
2010-07-28,00:40:00,4.6550,4.6560,4.6460,4.6470,135
2010-07-28,00:45:00,4.6480,4.6500,4.6400,4.6460,180
2010-07-28,00:50:00,4.6460,4.6500,4.6400,4.6450,187
2010-07-28,00:55:00,4.6440,4.6540,4.6420,4.6450,130
2010-07-28,01:00:00,4.6480,4.6540,4.6400,4.6430,196
2010-07-28,01:05:00,4.6440,4.6470,4.6370,4.6400,117
2010-07-28,01:10:00,4.6380,4.6440,4.6370,4.6420,243
2010-07-28,01:15:00,4.6400,4.6410,4.6330,4.6370,173
2010-07-28,01:20:00,4.6350,4.6430,4.6330,4.6400,166
2010-07-28,01:25:00,4.6400,4.6420,4.6070,4.6120,968
2010-07-28,01:30:00,4.6130,4.6240,4.6120,4.6210,281
2010-07-28,01:35:00,4.6200,4.6240,4.6150,4.6220,270
2010-07-28,01:40:00,4.6220,4.6280,4.6180,4.6260,316
2010-07-28,01:45:00,4.6250,4.6430,4.6240,4.6420,355
2010-07-28,01:50:00,4.6410,4.6440,4.6330,4.6390,423
2010-07-28,01:55:00,4.6400,4.6460,4.6360,4.6440,183
2010-07-28,02:00:00,4.6440,4.6520,4.6360,4.6420,421
2010-07-28,02:05:00,4.6420,4.6550,4.6400,4.6490,492
2010-07-28,02:10:00,4.6530,4.6660,4.6470,4.6620,1426
2010-07-28,02:15:00,4.6620,4.6670,4.6540,4.6650,545
2010-07-28,02:20:00,4.6650,4.6650,4.6520,4.6630,830
2010-07-28,02:25:00,4.6630,4.6800,4.6630,4.6760,3348
2010-07-28,02:30:00,4.6770,4.6780,4.6720,4.6760,575
2010-07-28,02:35:00,4.6760,4.6830,4.6760,4.6820,158
2010-07-28,02:40:00,4.6810,4.6840,4.6800,4.6830,64
2010-07-28,02:45:00,4.6820,4.6840,4.6810,4.6810,75
2010-07-28,02:50:00,4.6800,4.6800,4.6770,4.6780,41
2010-07-28,02:55:00,4.6800,4.6800,4.6760,4.6780,68
2010-07-28,03:00:00,4.6770,4.6790,4.6750,4.6780,64
2010-07-28,03:05:00,4.6790,4.6790,4.6760,4.6760,10
2010-07-28,03:10:00,4.6760,4.6780,4.6750,4.6750,20
2010-07-28,03:15:00,4.6760,4.6820,4.6760,4.6800,31
2010-07-28,03:20:00,4.6820,4.6820,4.6790,4.6790,4
2010-07-28,03:25:00,4.6800,4.6800,4.6800,4.6800,7
2010-07-28,03:30:00,4.6800,4.6820,4.6800,4.6820,21
2010-07-28,03:35:00,4.6830,4.6830,4.6800,4.6800,72
2010-07-28,03:40:00,4.6800,4.6810,4.6790,4.6790,17
2010-07-28,03:45:00,4.6830,4.6840,4.6810,4.6840,15
2010-07-28,03:50:00,4.6840,4.6850,4.6830,4.6830,11
2010-07-28,03:55:00,4.6830,4.6840,4.6830,4.6830,13
2010-07-28,04:00:00,4.6830,4.6830,4.6830,4.6830,3
2010-07-28,04:05:00,4.6830,4.6860,4.6830,4.6860,10
2010-07-28,04:10:00,4.6880,4.6890,4.6880,4.6890,26
2010-07-28,04:15:00,4.6850,4.6850,4.6850,4.6850,1
2010-07-28,04:20:00,4.6850,4.6870,4.6850,4.6850,6
2010-07-28,04:25:00,4.6850,4.6880,4.6850,4.6870,23
2010-07-28,04:30:00,4.6830,4.6830,4.6830,4.6830,3
2010-07-28,04:35:00,4.6820,4.6820,4.6750,4.6750,30
2010-07-28,04:40:00,4.6790,4.6800,4.6790,4.6800,4
2010-07-28,04:45:00,4.6850,4.6910,4.6850,4.6880,21
2010-07-28,04:50:00,4.6850,4.6850,4.6850,4.6850,1
2010-07-28,05:00:00,4.6810,4.6810,4.6810,4.6810,3
2010-07-28,05:05:00,4.6790,4.6790,4.6760,4.6760,8
2010-07-28,05:10:00,4.6780,4.6790,4.6780,4.6790,5
2010-07-28,05:15:00,4.6750,4.6750,4.6750,4.6750,1
2010-07-28,06:10:00,4.6850,4.6880,4.6840,4.6840,8
2010-07-28,07:10:00,4.6890,4.6890,4.6890,4.6890,1
2010-07-28,07:20:00,4.6940,4.6940,4.6900,4.6900,4
2010-07-28,07:30:00,4.6950,4.6950,4.6950,4.6950,1
2010-07-28,07:35:00,4.7000,4.7000,4.7000,4.7000,57
2010-07-28,07:40:00,4.6920,4.6920,4.6920,4.6920,1
2010-07-28,07:45:00,4.6910,4.6910,4.6910,4.6910,1
2010-07-28,08:15:00,4.6920,4.6920,4.6900,4.6900,3
2010-07-28,08:35:00,4.6900,4.6900,4.6900,4.6900,1
2010-07-28,10:00:00,4.6900,4.6900,4.6900,4.6900,1
2010-07-28,10:10:00,4.6900,4.6900,4.6900,4.6900,1
2010-07-28,10:25:00,4.6990,4.6990,4.6990,4.6990,2
2010-07-28,10:30:00,4.6900,4.6900,4.6850,4.6890,41
2010-07-28,10:35:00,4.6930,4.6930,4.6930,4.6930,1
2010-07-28,10:40:00,4.6890,4.6890,4.6860,4.6860,2
2010-07-28,12:00:00,4.6850,4.6850,4.6850,4.6850,4
2010-07-28,12:05:00,4.6850,4.6850,4.6850,4.6850,2
2010-07-28,12:10:00,4.6850,4.6850,4.6850,4.6850,1
2010-07-28,12:20:00,4.6850,4.6850,4.6850,4.6850,1
2010-07-28,12:30:00,4.6850,4.6850,4.6800,4.6800,9
2010-07-28,14:15:00,4.6950,4.6950,4.6950,4.6950,1
2010-07-28,14:40:00,4.6980,4.6980,4.6980,4.6980,1
2010-07-28,14:45:00,4.6980,4.6980,4.6980,4.6980,2
2010-07-28,14:50:00,4.6980,4.6980,4.6980,4.6980,1
2010-07-28,14:55:00,4.6970,4.6970,4.6970,4.6970,3
2010-07-28,15:00:00,4.7000,4.7000,4.7000,4.7000,3
2010-07-28,15:05:00,4.6960,4.6960,4.6960,4.6960,1
2010-07-28,15:15:00,4.6940,4.6940,4.6940,4.6940,3
2010-07-28,15:20:00,4.7000,4.7000,4.7000,4.7000,9
2010-07-28,16:30:00,4.6790,4.6790,4.6790,4.6790,1
2010-07-28,17:15:00,4.6820,4.6820,4.6820,4.6820,2
2010-07-28,17:25:00,4.6830,4.6850,4.6830,4.6850,4
2010-07-28,17:30:00,4.6880,4.6890,4.6860,4.6860,15
2010-07-28,17:40:00,4.6860,4.6860,4.6860,4.6860,2
2010-07-28,17:50:00,4.6830,4.6830,4.6820,4.6820,2
2010-07-28,18:50:00,4.6930,4.6930,4.6930,4.6930,2
2010-07-28,18:55:00,4.6950,4.6950,4.6950,4.6950,1
2010-07-28,19:00:00,4.6970,4.6970,4.6970,4.6970,1
2010-07-28,19:05:00,4.7000,4.7000,4.7000,4.7000,5
2010-07-28,19:10:00,4.7000,4.7000,4.7000,4.7000,28
2010-07-28,19:15:00,4.7100,4.7120,4.7100,4.7100,43
2010-07-28,19:20:00,4.7130,4.7150,4.7130,4.7150,2
2010-07-28,19:25:00,4.7190,4.7190,4.7190,4.7190,1
2010-07-28,19:30:00,4.7190,4.7200,4.7190,4.7200,5
2010-07-28,19:35:00,4.7170,4.7170,4.7160,4.7160,3
2010-07-28,19:40:00,4.7120,4.7130,4.7120,4.7130,11
2010-07-28,19:45:00,4.7190,4.7190,4.7110,4.7140,24
2010-07-28,19:50:00,4.7160,4.7160,4.7160,4.7160,10
2010-07-28,19:55:00,4.7150,4.7400,4.7150,4.7320,68
2010-07-28,20:00:00,4.7380,4.7450,4.7380,4.7430,30
2010-07-28,20:05:00,4.7410,4.7410,4.7240,4.7240,59
2010-07-28,20:10:00,4.7300,4.7570,4.7280,4.7380,116
2010-07-28,20:15:00,4.7390,4.7460,4.7340,4.7430,95
2010-07-28,20:20:00,4.7430,4.7430,4.7340,4.7340,44
2010-07-28,20:25:00,4.7320,4.7320,4.7190,4.7200,55
2010-07-28,20:30:00,4.7170,4.7240,4.7150,4.7200,37
2010-07-28,20:35:00,4.7190,4.7390,4.7190,4.7390,27
2010-07-28,20:40:00,4.7380,4.7380,4.7240,4.7240,18
2010-07-28,20:45:00,4.7210,4.7220,4.7050,4.7130,138
2010-07-28,20:50:00,4.7120,4.7450,4.7120,4.7440,55
2010-07-28,20:55:00,4.7430,4.7460,4.7400,4.7420,107
2010-07-28,21:00:00,4.7430,4.7660,4.7420,4.7600,303
2010-07-28,21:05:00,4.7600,4.8300,4.7580,4.8250,829
2010-07-28,21:10:00,4.8250,4.8470,4.8110,4.8300,439
2010-07-28,21:15:00,4.8310,4.8310,4.8040,4.8120,322
2010-07-28,21:20:00,4.8090,4.8170,4.8040,4.8070,198
2010-07-28,21:25:00,4.8130,4.8240,4.8100,4.8200,301
2010-07-28,21:30:00,4.8170,4.8250,4.8050,4.8050,308
2010-07-28,21:35:00,4.8050,4.8090,4.7750,4.7770,442
2010-07-28,21:40:00,4.7840,4.8010,4.7800,4.8010,164
2010-07-28,21:45:00,4.8000,4.8050,4.7950,4.7950,32
2010-07-28,21:50:00,4.7890,4.7930,4.7890,4.7900,47
2010-07-28,21:55:00,4.7910,4.7920,4.7750,4.7780,191
2010-07-28,22:00:00,4.7780,4.7890,4.7760,4.7890,162
2010-07-28,22:05:00,4.7880,4.8040,4.7880,4.8010,89
2010-07-28,22:10:00,4.8050,4.8110,4.8050,4.8090,55
2010-07-28,22:15:00,4.8120,4.8120,4.8000,4.8070,290
2010-07-28,22:20:00,4.8070,4.8120,4.8030,4.8030,86
2010-07-28,22:25:00,4.8100,4.8190,4.8080,4.8130,97
2010-07-28,22:30:00,4.8160,4.8200,4.8040,4.8200,208
2010-07-28,22:35:00,4.8210,4.8230,4.8120,4.8180,127
2010-07-28,22:40:00,4.8180,4.8210,4.8120,4.8140,130
2010-07-28,22:45:00,4.8140,4.8310,4.8140,4.8310,83
2010-07-28,22:50:00,4.8320,4.8560,4.8270,4.8520,217
2010-07-28,22:55:00,4.8520,4.8700,4.8520,4.8630,240
2010-07-28,23:00:00,4.8620,4.8630,4.8530,4.8550,118
2010-07-28,23:05:00,4.8550,4.8610,4.8550,4.8610,49
2010-07-28,23:10:00,4.8580,4.8660,4.8580,4.8660,10
2010-07-28,23:15:00,4.8650,4.8710,4.8600,4.8630,69
2010-07-28,23:20:00,4.8630,4.8650,4.8490,4.8510,109
2010-07-28,23:25:00,4.8510,4.8600,4.8510,4.8600,78
2010-07-28,23:30:00,4.8600,4.8700,4.8600,4.8630,56
2010-07-28,23:35:00,4.8660,4.8800,4.8660,4.8800,106
2010-07-28,23:40:00,4.8810,4.8810,4.8640,4.8640,34
2010-07-28,23:45:00,4.8650,4.8680,4.8650,4.8650,12
2010-07-28,23:50:00,4.8650,4.8670,4.8650,4.8670,3
2010-07-28,23:55:00,4.8600,4.8600,4.8340,4.8340,203
2010-07-29,00:00:00,4.8340,4.8350,4.8300,4.8350,72
2010-07-29,00:05:00,4.8370,4.8390,4.8370,4.8390,11
2010-07-29,00:10:00,4.8370,4.8500,4.8360,4.8490,36
2010-07-29,00:15:00,4.8480,4.8480,4.8440,4.8440,33
2010-07-29,00:20:00,4.8450,4.8470,4.8420,4.8450,40
2010-07-29,00:25:00,4.8400,4.8400,4.8350,4.8350,25
2010-07-29,00:30:00,4.8350,4.8350,4.8140,4.8140,45
2010-07-29,00:35:00,4.8110,4.8110,4.7870,4.7900,80
2010-07-29,00:40:00,4.7950,4.8070,4.7920,4.8040,100
2010-07-29,00:45:00,4.8050,4.8060,4.8000,4.8040,32
2010-07-29,00:50:00,4.8080,4.8120,4.8070,4.8080,68
2010-07-29,00:55:00,4.8090,4.8190,4.8090,4.8190,22
2010-07-29,01:00:00,4.8300,4.8300,4.8270,4.8270,13
2010-07-29,01:05:00,4.8280,4.8370,4.8280,4.8320,107
2010-07-29,01:10:00,4.8270,4.8270,4.8140,4.8230,53
2010-07-29,01:15:00,4.8230,4.8280,4.8200,4.8200,24
2010-07-29,01:20:00,4.8200,4.8200,4.7970,4.8010,79
2010-07-29,01:25:00,4.8020,4.8060,4.7960,4.7970,53
2010-07-29,01:30:00,4.8000,4.8010,4.7950,4.8010,29
2010-07-29,01:35:00,4.7950,4.7950,4.7440,4.7510,279
2010-07-29,01:40:00,4.7500,4.7520,4.7170,4.7170,128
2010-07-29,01:45:00,4.7240,4.7500,4.7240,4.7500,25
2010-07-29,01:50:00,4.7500,4.7500,4.7330,4.7410,89
2010-07-29,01:55:00,4.7370,4.7580,4.7370,4.7540,93
2010-07-29,02:00:00,4.7510,4.7960,4.7480,4.7910,546
2010-07-29,02:05:00,4.7910,4.8000,4.7750,4.7800,624
2010-07-29,02:10:00,4.7800,4.7830,4.7700,4.7700,592
2010-07-29,02:15:00,4.7700,4.7710,4.7560,4.7670,613
2010-07-29,02:20:00,4.7680,4.7780,4.7620,4.7780,643
2010-07-29,02:25:00,4.7760,4.7920,4.7560,4.7560,568
2010-07-29,02:30:00,4.7740,4.7740,4.7740,4.7740,1
2010-07-29,04:25:00,4.6840,4.6860,4.6830,4.6840,14
2010-07-29,04:30:00,4.6850,4.6890,4.6850,4.6890,6
2010-07-29,04:35:00,4.6880,4.6880,4.6800,4.6800,21
2010-07-29,04:40:00,4.7180,4.7180,4.6830,4.6840,5
2010-07-29,04:45:00,4.6850,4.6850,4.6810,4.6810,4
2010-07-29,04:50:00,4.6830,4.6880,4.6770,4.6830,65
2010-07-29,04:55:00,4.6840,4.6870,4.6840,4.6870,2
2010-07-29,05:00:00,4.6870,4.6870,4.6850,4.6850,4
2010-07-29,05:05:00,4.6870,4.6870,4.6860,4.6860,4
2010-07-29,05:10:00,4.6820,4.6860,4.6760,4.6760,13
2010-07-29,05:15:00,4.7180,4.7180,4.7180,4.7180,1
2010-07-29,06:00:00,4.6850,4.6850,4.6820,4.6820,13
2010-07-29,06:05:00,4.6850,4.6890,4.6850,4.6890,11
2010-07-29,06:10:00,4.6900,4.6900,4.6900,4.6900,4
2010-07-29,06:15:00,4.6900,4.6900,4.6780,4.6780,10
2010-07-29,06:20:00,4.6860,4.6900,4.6790,4.6900,4
2010-07-29,06:25:00,4.6900,4.6900,4.6900,4.6900,1
2010-07-29,06:35:00,4.6940,4.7000,4.6940,4.7000,16
2010-07-29,06:40:00,4.7000,4.7000,4.7000,4.7000,12
2010-07-29,06:45:00,4.7000,4.7000,4.6980,4.6980,2
2010-07-29,06:55:00,4.6960,4.6970,4.6960,4.6970,2
2010-07-29,07:00:00,4.7020,4.7030,4.7020,4.7030,6
2010-07-29,07:05:00,4.7050,4.7050,4.7050,4.7050,6
2010-07-29,07:20:00,4.7070,4.7070,4.7020,4.7020,2
2010-07-29,07:25:00,4.7000,4.7000,4.7000,4.7000,2
2010-07-29,07:50:00,4.7060,4.7060,4.7060,4.7060,1
2010-07-29,08:15:00,4.7070,4.7150,4.7070,4.7120,51
2010-07-29,08:20:00,4.7140,4.7140,4.7140,4.7140,2
2010-07-29,08:30:00,4.7140,4.7150,4.7140,4.7150,7
2010-07-29,08:35:00,4.7130,4.7200,4.7130,4.7200,36
2010-07-29,08:45:00,4.7170,4.7200,4.7170,4.7200,3
2010-07-29,08:55:00,4.7200,4.7220,4.7200,4.7200,29
2010-07-29,09:00:00,4.7220,4.7220,4.7220,4.7220,1
2010-07-29,09:10:00,4.7200,4.7200,4.7200,4.7200,1
2010-07-29,09:20:00,4.7220,4.7220,4.7210,4.7210,6
2010-07-29,09:30:00,4.7190,4.7190,4.7190,4.7190,1
2010-07-29,09:40:00,4.7220,4.7250,4.7220,4.7250,16
2010-07-29,10:10:00,4.7260,4.7260,4.7260,4.7260,1
2010-07-29,10:20:00,4.7260,4.7260,4.7260,4.7260,2
2010-07-29,10:25:00,4.7250,4.7260,4.7250,4.7260,2
2010-07-29,10:30:00,4.7260,4.7260,4.7260,4.7260,1
2010-07-29,10:35:00,4.7270,4.7270,4.7270,4.7270,1
2010-07-29,10:40:00,4.7270,4.7270,4.7270,4.7270,1
2010-07-29,10:45:00,4.7270,4.7270,4.7270,4.7270,1
2010-07-29,10:50:00,4.7280,4.7280,4.7280,4.7280,1
2010-07-29,11:00:00,4.7270,4.7270,4.7250,4.7250,5
2010-07-29,11:20:00,4.7260,4.7260,4.7260,4.7260,1
2010-07-29,11:35:00,4.7270,4.7270,4.7270,4.7270,1
2010-07-29,11:40:00,4.7290,4.7290,4.7250,4.7290,6
2010-07-29,12:00:00,4.7260,4.7280,4.7150,4.7280,13
2010-07-29,12:05:00,4.7180,4.7180,4.7180,4.7180,1
2010-07-29,12:10:00,4.7200,4.7240,4.7200,4.7240,2
2010-07-29,12:15:00,4.7240,4.7240,4.7240,4.7240,3
2010-07-29,12:20:00,4.7240,4.7250,4.7240,4.7250,5
2010-07-29,12:25:00,4.7250,4.7250,4.7230,4.7230,4
2010-07-29,12:30:00,4.7210,4.7250,4.7210,4.7240,24
2010-07-29,12:35:00,4.7240,4.7250,4.7200,4.7210,15
2010-07-29,12:40:00,4.7180,4.7220,4.7180,4.7220,6
2010-07-29,12:45:00,4.7220,4.7240,4.7220,4.7240,5
2010-07-29,12:50:00,4.7240,4.7250,4.7240,4.7250,6
2010-07-29,12:55:00,4.7250,4.7250,4.7240,4.7240,14
2010-07-29,13:00:00,4.7240,4.7250,4.7240,4.7250,3
2010-07-29,13:05:00,4.7250,4.7250,4.7240,4.7240,20
2010-07-29,13:10:00,4.7240,4.7240,4.7230,4.7230,10
2010-07-29,13:15:00,4.7230,4.7240,4.7230,4.7240,5
2010-07-29,13:20:00,4.7240,4.7240,4.7240,4.7240,7
2010-07-29,13:25:00,4.7240,4.7240,4.7230,4.7230,13
2010-07-29,13:30:00,4.7240,4.7240,4.7240,4.7240,1
2010-07-29,13:40:00,4.7220,4.7240,4.7220,4.7240,4
2010-07-29,13:45:00,4.7240,4.7240,4.7240,4.7240,6
2010-07-29,13:50:00,4.7240,4.7250,4.7220,4.7220,7
2010-07-29,13:55:00,4.7220,4.7220,4.7200,4.7210,5
2010-07-29,14:00:00,4.7230,4.7230,4.7230,4.7230,1
2010-07-29,14:05:00,4.7220,4.7240,4.7220,4.7240,2
2010-07-29,14:10:00,4.7240,4.7240,4.7240,4.7240,2
2010-07-29,14:15:00,4.7250,4.7250,4.7250,4.7250,13
2010-07-29,14:20:00,4.7270,4.7270,4.7270,4.7270,1
2010-07-29,14:25:00,4.7280,4.7290,4.7260,4.7270,18
2010-07-29,14:30:00,4.7280,4.7300,4.7270,4.7290,13
2010-07-29,14:35:00,4.7290,4.7290,4.7250,4.7290,26
2010-07-29,14:40:00,4.7280,4.7290,4.7280,4.7290,3
2010-07-29,14:45:00,4.7290,4.7300,4.7290,4.7300,25
2010-07-29,14:50:00,4.7300,4.7330,4.7300,4.7330,46
2010-07-29,14:55:00,4.7340,4.7350,4.7320,4.7340,9
2010-07-29,15:00:00,4.7340,4.7350,4.7330,4.7340,11
2010-07-29,15:05:00,4.7330,4.7350,4.7330,4.7350,60
2010-07-29,15:10:00,4.7350,4.7380,4.7350,4.7370,9
2010-07-29,15:15:00,4.7380,4.7380,4.7360,4.7360,4
2010-07-29,15:20:00,4.7380,4.7380,4.7360,4.7360,7
2010-07-29,15:25:00,4.7360,4.7360,4.7350,4.7350,7
2010-07-29,15:30:00,4.7350,4.7400,4.7350,4.7400,19
2010-07-29,15:35:00,4.7390,4.7390,4.7360,4.7360,4
2010-07-29,15:40:00,4.7380,4.7400,4.7380,4.7400,8
2010-07-29,15:45:00,4.7390,4.7390,4.7370,4.7370,15
2010-07-29,15:50:00,4.7390,4.7400,4.7390,4.7390,17
2010-07-29,15:55:00,4.7400,4.7400,4.7370,4.7370,15
2010-07-29,16:00:00,4.7390,4.7400,4.7390,4.7400,5
2010-07-29,16:05:00,4.7400,4.7430,4.7400,4.7430,41
2010-07-29,16:10:00,4.7430,4.7490,4.7430,4.7490,62
2010-07-29,16:15:00,4.7490,4.7490,4.7460,4.7470,9
2010-07-29,16:20:00,4.7480,4.7480,4.7460,4.7470,13
2010-07-29,16:25:00,4.7460,4.7470,4.7460,4.7460,3
2010-07-29,16:30:00,4.7460,4.7460,4.7430,4.7450,17
2010-07-29,16:35:00,4.7450,4.7460,4.7430,4.7460,10
2010-07-29,16:40:00,4.7430,4.7500,4.7430,4.7460,34
2010-07-29,16:45:00,4.7460,4.7470,4.7460,4.7470,7
2010-07-29,16:50:00,4.7460,4.7480,4.7450,4.7460,16
2010-07-29,16:55:00,4.7460,4.7460,4.7450,4.7450,13
2010-07-29,17:00:00,4.7480,4.7500,4.7470,4.7490,32
2010-07-29,17:05:00,4.7500,4.7500,4.7480,4.7480,7
2010-07-29,17:15:00,4.7490,4.7550,4.7480,4.7520,60
2010-07-29,17:20:00,4.7540,4.7550,4.7530,4.7540,6
2010-07-29,17:25:00,4.7520,4.7520,4.7490,4.7490,17
2010-07-29,17:30:00,4.7510,4.7510,4.7490,4.7500,12
2010-07-29,17:35:00,4.7500,4.7500,4.7480,4.7500,13
2010-07-29,17:40:00,4.7510,4.7520,4.7490,4.7500,29
2010-07-29,17:50:00,4.7520,4.7550,4.7520,4.7550,7
2010-07-29,17:55:00,4.7540,4.7550,4.7520,4.7550,17
2010-07-29,18:00:00,4.7540,4.7550,4.7540,4.7550,18
2010-07-29,18:05:00,4.7550,4.7550,4.7540,4.7550,14
2010-07-29,18:10:00,4.7550,4.7550,4.7500,4.7510,28
2010-07-29,18:15:00,4.7500,4.7520,4.7500,4.7520,36
2010-07-29,18:20:00,4.7510,4.7520,4.7510,4.7510,7
2010-07-29,18:25:00,4.7520,4.7520,4.7500,4.7500,10
2010-07-29,18:30:00,4.7500,4.7510,4.7500,4.7510,14
2010-07-29,18:35:00,4.7510,4.7520,4.7500,4.7510,19
2010-07-29,18:40:00,4.7510,4.7520,4.7510,4.7510,19
2010-07-29,18:45:00,4.7510,4.7550,4.7510,4.7550,15
2010-07-29,18:50:00,4.7500,4.7510,4.7450,4.7510,59
2010-07-29,18:55:00,4.7550,4.7600,4.7510,4.7600,109
2010-07-29,19:00:00,4.7580,4.7610,4.7550,4.7610,116
2010-07-29,19:05:00,4.7600,4.7630,4.7570,4.7570,114
2010-07-29,19:10:00,4.7560,4.7560,4.7310,4.7470,277
2010-07-29,19:15:00,4.7460,4.7490,4.7460,4.7490,16
2010-07-29,19:20:00,4.7500,4.7510,4.7440,4.7440,70
2010-07-29,19:25:00,4.7450,4.7480,4.7420,4.7460,49
2010-07-29,19:30:00,4.7480,4.7600,4.7480,4.7550,81
2010-07-29,19:35:00,4.7540,4.7630,4.7540,4.7600,71
2010-07-29,19:40:00,4.7620,4.7650,4.7540,4.7560,94
2010-07-29,19:45:00,4.7550,4.7630,4.7440,4.7600,104
2010-07-29,19:50:00,4.7600,4.7630,4.7440,4.7530,83
2010-07-29,19:55:00,4.7510,4.7580,4.7470,4.7490,97
2010-07-29,20:00:00,4.7500,4.7500,4.7330,4.7420,249
2010-07-29,20:05:00,4.7400,4.7480,4.7400,4.7430,192
2010-07-29,20:10:00,4.7410,4.7450,4.7270,4.7360,281
2010-07-29,20:15:00,4.7360,4.7530,4.7360,4.7510,146
2010-07-29,20:20:00,4.7530,4.7550,4.7480,4.7500,337
2010-07-29,20:25:00,4.7500,4.7540,4.7330,4.7390,493
2010-07-29,20:30:00,4.7390,4.7500,4.7370,4.7450,316
2010-07-29,20:35:00,4.7440,4.7480,4.7370,4.7460,149
2010-07-29,20:40:00,4.7470,4.7580,4.7470,4.7570,415
2010-07-29,20:45:00,4.7560,4.7810,4.7540,4.7750,584
2010-07-29,20:50:00,4.7750,4.7960,4.7720,4.7900,906
2010-07-29,20:55:00,4.7910,4.8080,4.7800,4.8020,1271
2010-07-29,21:00:00,4.8040,4.8140,4.7960,4.8050,1941
2010-07-29,21:05:00,4.8050,4.8220,4.7950,4.8160,1723
2010-07-29,21:10:00,4.8160,4.8200,4.7990,4.7990,1310
2010-07-29,21:15:00,4.8010,4.8050,4.7860,4.7950,1017
2010-07-29,21:20:00,4.7960,4.8200,4.7910,4.8180,1813
2010-07-29,21:25:00,4.8170,4.8230,4.8040,4.8080,890
2010-07-29,21:30:00,4.8060,4.8210,4.8060,4.8160,1061
2010-07-29,21:35:00,4.8170,4.8180,4.8070,4.8150,844
2010-07-29,21:40:00,4.8160,4.8290,4.8150,4.8260,1452
2010-07-29,21:45:00,4.8260,4.8260,4.8080,4.8180,606
2010-07-29,21:50:00,4.8170,4.8210,4.8090,4.8100,593
2010-07-29,21:55:00,4.8100,4.8180,4.8060,4.8140,677
2010-07-29,22:00:00,4.8130,4.8180,4.7920,4.7940,902
2010-07-29,22:05:00,4.7940,4.8020,4.7920,4.7960,567
2010-07-29,22:10:00,4.7960,4.8080,4.7950,4.8080,664
2010-07-29,22:15:00,4.8070,4.8210,4.8060,4.8160,869
2010-07-29,22:20:00,4.8170,4.8280,4.8150,4.8220,1633
2010-07-29,22:25:00,4.8230,4.8310,4.8200,4.8210,1144
2010-07-29,22:30:00,4.8250,4.8700,4.7900,4.8270,6969
2010-07-29,22:35:00,4.8260,4.8350,4.7600,4.7700,4218
2010-07-29,22:40:00,4.7700,4.7930,4.7640,4.7800,2368
2010-07-29,22:45:00,4.7780,4.8020,4.7620,4.7650,2278
2010-07-29,22:50:00,4.7670,4.7800,4.7640,4.7740,1509
2010-07-29,22:55:00,4.7730,4.7960,4.7660,4.7840,2236
2010-07-29,23:00:00,4.7820,4.7830,4.7320,4.7420,2723
2010-07-29,23:05:00,4.7420,4.7630,4.7400,4.7580,1075
2010-07-29,23:10:00,4.7580,4.7640,4.7450,4.7480,789
2010-07-29,23:15:00,4.7480,4.7570,4.7340,4.7370,1196
2010-07-29,23:20:00,4.7360,4.7500,4.7180,4.7330,1980
2010-07-29,23:25:00,4.7340,4.7360,4.7140,4.7260,1649
2010-07-29,23:30:00,4.7250,4.7380,4.7160,4.7330,823
2010-07-29,23:35:00,4.7330,4.7480,4.7280,4.7460,699
2010-07-29,23:40:00,4.7460,4.7650,4.7430,4.7440,943
2010-07-29,23:45:00,4.7440,4.7440,4.7310,4.7310,544
2010-07-29,23:50:00,4.7310,4.7510,4.7310,4.7380,558
2010-07-29,23:55:00,4.7390,4.7620,4.7390,4.7610,517
2010-07-30,00:00:00,4.7610,4.7950,4.7610,4.7860,2068
2010-07-30,00:05:00,4.7850,4.8010,4.7770,4.7970,1174
2010-07-30,00:10:00,4.7970,4.8010,4.7820,4.7860,768
2010-07-30,00:15:00,4.7850,4.7850,4.7630,4.7640,771
2010-07-30,00:20:00,4.7660,4.7740,4.7540,4.7640,688
2010-07-30,00:25:00,4.7640,4.7890,4.7640,4.7870,799
2010-07-30,00:30:00,4.7870,4.8350,4.7810,4.8210,2744
2010-07-30,00:35:00,4.8220,4.8400,4.7940,4.8080,2443
2010-07-30,00:40:00,4.8080,4.8100,4.7770,4.7860,1115
2010-07-30,00:45:00,4.7860,4.8090,4.7850,4.8090,579
2010-07-30,00:50:00,4.8080,4.8150,4.7880,4.8030,744
2010-07-30,00:55:00,4.8020,4.8020,4.7700,4.7740,862
2010-07-30,01:00:00,4.7740,4.7820,4.7730,4.7770,451
2010-07-30,01:05:00,4.7760,4.7860,4.7740,4.7860,246
2010-07-30,01:10:00,4.7850,4.8070,4.7850,4.7990,432
2010-07-30,01:15:00,4.7980,4.8000,4.7890,4.7940,432
2010-07-30,01:20:00,4.7940,4.8120,4.7930,4.8100,589
2010-07-30,01:25:00,4.8110,4.8140,4.7900,4.7980,769
2010-07-30,01:30:00,4.7980,4.8150,4.7950,4.8130,372
2010-07-30,01:35:00,4.8120,4.8150,4.7980,4.8020,470
2010-07-30,01:40:00,4.8010,4.8160,4.8010,4.8130,422
2010-07-30,01:45:00,4.8130,4.8160,4.8000,4.8030,515
2010-07-30,01:50:00,4.8040,4.8120,4.8010,4.8030,476
2010-07-30,01:55:00,4.8020,4.8070,4.7900,4.8030,531
2010-07-30,02:00:00,4.8050,4.8220,4.8020,4.8190,691
2010-07-30,02:05:00,4.8180,4.8300,4.8120,4.8280,781
2010-07-30,02:10:00,4.8280,4.8470,4.8140,4.8450,1697
2010-07-30,02:15:00,4.8440,4.8460,4.8020,4.8130,1202
2010-07-30,02:20:00,4.8120,4.8300,4.8110,4.8250,863
2010-07-30,02:25:00,4.8240,4.8360,4.8110,4.8310,2269
2010-07-30,02:30:00,4.8310,4.8320,4.8200,4.8250,985
2010-07-30,02:35:00,4.8260,4.8310,4.8250,4.8300,181
2010-07-30,02:40:00,4.8290,4.8300,4.8240,4.8300,155
2010-07-30,02:45:00,4.8300,4.8410,4.8300,4.8390,218
2010-07-30,02:50:00,4.8410,4.8430,4.8330,4.8360,238
2010-07-30,02:55:00,4.8360,4.8440,4.8330,4.8330,176
2010-07-30,03:00:00,4.8330,4.8360,4.8310,4.8350,88
2010-07-30,03:05:00,4.8360,4.8400,4.8350,4.8360,141
2010-07-30,03:10:00,4.8370,4.8470,4.8370,4.8440,202
2010-07-30,03:15:00,4.8440,4.8450,4.8390,4.8410,145
2010-07-30,03:20:00,4.8410,4.8410,4.8340,4.8370,169
2010-07-30,03:25:00,4.8390,4.8400,4.8360,4.8370,34
2010-07-30,03:30:00,4.8370,4.8370,4.8320,4.8340,71
2010-07-30,03:35:00,4.8340,4.8340,4.8290,4.8290,73
2010-07-30,03:40:00,4.8290,4.8320,4.8280,4.8300,56
2010-07-30,03:45:00,4.8300,4.8320,4.8290,4.8300,42
2010-07-30,03:50:00,4.8290,4.8300,4.8260,4.8270,100
2010-07-30,03:55:00,4.8260,4.8290,4.8210,4.8230,140
2010-07-30,04:00:00,4.8220,4.8260,4.8210,4.8220,72
2010-07-30,04:05:00,4.8210,4.8230,4.8210,4.8230,11
2010-07-30,04:10:00,4.8220,4.8240,4.8210,4.8240,12
2010-07-30,04:15:00,4.8220,4.8280,4.8210,4.8260,22
2010-07-30,04:20:00,4.8260,4.8260,4.8240,4.8240,25
2010-07-30,04:25:00,4.8230,4.8230,4.8220,4.8220,16
2010-07-30,04:30:00,4.8260,4.8260,4.8260,4.8260,1
2010-07-30,04:35:00,4.8260,4.8300,4.8260,4.8290,11
2010-07-30,04:40:00,4.8310,4.8320,4.8270,4.8320,6
2010-07-30,04:45:00,4.8330,4.8330,4.8300,4.8300,16
2010-07-30,04:50:00,4.8300,4.8320,4.8300,4.8320,10
2010-07-30,04:55:00,4.8330,4.8340,4.8300,4.8330,21
2010-07-30,05:00:00,4.8320,4.8320,4.8320,4.8320,3
2010-07-30,05:05:00,4.8310,4.8310,4.8300,4.8300,5
2010-07-30,05:10:00,4.8320,4.8330,4.8300,4.8330,5
2010-07-30,05:15:00,4.8270,4.8270,4.8270,4.8270,1
2010-07-30,06:00:00,4.8280,4.8280,4.8280,4.8280,1
2010-07-30,06:15:00,4.8280,4.8280,4.8280,4.8280,1
2010-07-30,06:25:00,4.8270,4.8270,4.8200,4.8200,11
2010-07-30,06:30:00,4.8240,4.8240,4.8240,4.8240,1
2010-07-30,06:40:00,4.8240,4.8280,4.8240,4.8280,2
2010-07-30,06:45:00,4.8280,4.8290,4.8280,4.8290,2
2010-07-30,07:00:00,4.8290,4.8290,4.8290,4.8290,1
2010-07-30,07:10:00,4.8290,4.8300,4.8270,4.8300,6
2010-07-30,07:25:00,4.8310,4.8310,4.8310,4.8310,1
2010-07-30,07:35:00,4.8320,4.8320,4.8320,4.8320,1
2010-07-30,07:45:00,4.8320,4.8320,4.8320,4.8320,1
2010-07-30,07:50:00,4.8300,4.8330,4.8300,4.8330,3
2010-07-30,07:55:00,4.8350,4.8360,4.8350,4.8360,2
2010-07-30,08:00:00,4.8400,4.8430,4.8400,4.8430,6
2010-07-30,08:05:00,4.8440,4.8470,4.8440,4.8470,17
2010-07-30,08:10:00,4.8480,4.8480,4.8460,4.8460,4
2010-07-30,08:15:00,4.8470,4.8470,4.8470,4.8470,1
2010-07-30,08:20:00,4.8470,4.8520,4.8470,4.8510,20
2010-07-30,08:25:00,4.8500,4.8500,4.8500,4.8500,3
2010-07-30,08:40:00,4.8480,4.8480,4.8480,4.8480,1
2010-07-30,08:45:00,4.8500,4.8510,4.8500,4.8510,2
2010-07-30,08:50:00,4.8470,4.8500,4.8470,4.8500,2
2010-07-30,08:55:00,4.8510,4.8510,4.8510,4.8510,2
2010-07-30,09:00:00,4.8460,4.8460,4.8420,4.8420,7
2010-07-30,09:05:00,4.8500,4.8580,4.8500,4.8570,20
2010-07-30,09:10:00,4.8590,4.8590,4.8590,4.8590,4
2010-07-30,09:15:00,4.8530,4.8530,4.8530,4.8530,2
2010-07-30,09:30:00,4.8530,4.8530,4.8530,4.8530,1
2010-07-30,09:40:00,4.8570,4.8580,4.8570,4.8580,2
2010-07-30,09:45:00,4.8570,4.8570,4.8570,4.8570,2
2010-07-30,09:50:00,4.8580,4.8600,4.8560,4.8590,42
2010-07-30,09:55:00,4.8590,4.8590,4.8590,4.8590,3
2010-07-30,10:00:00,4.8570,4.8570,4.8570,4.8570,1
2010-07-30,10:15:00,4.8600,4.8600,4.8490,4.8580,12
2010-07-30,10:20:00,4.8570,4.8570,4.8570,4.8570,1
2010-07-30,10:30:00,4.8550,4.8550,4.8550,4.8550,1
2010-07-30,10:35:00,4.8560,4.8560,4.8470,4.8470,13
2010-07-30,10:45:00,4.8460,4.8460,4.8460,4.8460,1
2010-07-30,10:50:00,4.8480,4.8480,4.8480,4.8480,3
2010-07-30,10:55:00,4.8430,4.8430,4.8430,4.8430,1
2010-07-30,11:00:00,4.8430,4.8430,4.8400,4.8400,25
2010-07-30,11:15:00,4.8440,4.8540,4.8440,4.8540,16
2010-07-30,11:35:00,4.8500,4.8690,4.8500,4.8690,28
2010-07-30,11:40:00,4.8700,4.8760,4.8600,4.8630,39
2010-07-30,11:45:00,4.8550,4.8610,4.8550,4.8610,8
2010-07-30,11:50:00,4.8610,4.8690,4.8610,4.8650,27
2010-07-30,11:55:00,4.8650,4.8650,4.8570,4.8570,8
2010-07-30,12:00:00,4.8590,4.8590,4.8580,4.8580,2
2010-07-30,12:05:00,4.8580,4.8590,4.8550,4.8590,7
2010-07-30,12:10:00,4.8530,4.8550,4.8510,4.8550,5
2010-07-30,12:15:00,4.8550,4.8550,4.8550,4.8550,3
2010-07-30,12:20:00,4.8550,4.8550,4.8500,4.8500,15
2010-07-30,12:25:00,4.8520,4.8520,4.8520,4.8520,1
2010-07-30,12:30:00,4.8530,4.8560,4.8480,4.8520,42
2010-07-30,12:35:00,4.8520,4.8550,4.8510,4.8550,17
2010-07-30,12:40:00,4.8500,4.8500,4.8480,4.8480,6
2010-07-30,12:45:00,4.8480,4.8500,4.8470,4.8470,7
2010-07-30,12:50:00,4.8450,4.8460,4.8450,4.8450,3
2010-07-30,12:55:00,4.8450,4.8450,4.8430,4.8440,9
2010-07-30,13:00:00,4.8440,4.8440,4.8440,4.8440,1
2010-07-30,13:05:00,4.8430,4.8470,4.8430,4.8470,8
2010-07-30,13:10:00,4.8420,4.8420,4.8420,4.8420,1
2010-07-30,13:15:00,4.8430,4.8480,4.8430,4.8480,6
2010-07-30,13:20:00,4.8480,4.8480,4.8480,4.8480,3
2010-07-30,13:25:00,4.8480,4.8550,4.8480,4.8550,2
2010-07-30,13:55:00,4.8430,4.8430,4.8430,4.8430,1
2010-07-30,14:05:00,4.8470,4.8470,4.8470,4.8470,1
2010-07-30,14:10:00,4.8490,4.8500,4.8490,4.8500,5
2010-07-30,14:15:00,4.8500,4.8500,4.8500,4.8500,1
2010-07-30,14:30:00,4.8500,4.8600,4.8500,4.8600,20
2010-07-30,14:35:00,4.8540,4.8550,4.8540,4.8540,3
2010-07-30,14:40:00,4.8530,4.8570,4.8510,4.8560,9
2010-07-30,14:45:00,4.8560,4.8560,4.8560,4.8560,1
2010-07-30,14:50:00,4.8580,4.8580,4.8580,4.8580,3
2010-07-30,14:55:00,4.8550,4.8560,4.8550,4.8560,2
2010-07-30,15:00:00,4.8550,4.8550,4.8520,4.8520,28
2010-07-30,15:05:00,4.8520,4.8550,4.8500,4.8530,28
2010-07-30,15:10:00,4.8520,4.8530,4.8500,4.8500,29
2010-07-30,15:15:00,4.8500,4.8520,4.8480,4.8480,11
2010-07-30,15:20:00,4.8480,4.8480,4.8450,4.8450,13
2010-07-30,15:25:00,4.8430,4.8430,4.8430,4.8430,1
2010-07-30,15:30:00,4.8440,4.8450,4.8440,4.8450,4
2010-07-30,15:35:00,4.8440,4.8440,4.8440,4.8440,2
2010-07-30,15:40:00,4.8440,4.8470,4.8380,4.8390,22
2010-07-30,15:45:00,4.8390,4.8410,4.8380,4.8400,36
2010-07-30,15:50:00,4.8400,4.8400,4.8370,4.8390,13
2010-07-30,15:55:00,4.8400,4.8440,4.8400,4.8430,27
2010-07-30,16:00:00,4.8390,4.8400,4.8390,4.8390,15
2010-07-30,16:05:00,4.8360,4.8380,4.8340,4.8370,53
2010-07-30,16:10:00,4.8390,4.8420,4.8390,4.8410,27
2010-07-30,16:15:00,4.8410,4.8420,4.8390,4.8410,27
2010-07-30,16:20:00,4.8420,4.8440,4.8420,4.8430,8
2010-07-30,16:25:00,4.8440,4.8450,4.8440,4.8440,16
2010-07-30,16:30:00,4.8440,4.8440,4.8440,4.8440,3
2010-07-30,16:35:00,4.8440,4.8440,4.8440,4.8440,8
2010-07-30,16:40:00,4.8430,4.8440,4.8420,4.8420,7
2010-07-30,16:50:00,4.8410,4.8410,4.8400,4.8400,13
2010-07-30,16:55:00,4.8380,4.8380,4.8370,4.8370,2
2010-07-30,17:05:00,4.8400,4.8420,4.8400,4.8420,2
2010-07-30,17:10:00,4.8410,4.8420,4.8410,4.8420,3
2010-07-30,17:15:00,4.8400,4.8400,4.8380,4.8380,12
2010-07-30,17:20:00,4.8350,4.8360,4.8340,4.8350,14
2010-07-30,17:25:00,4.8370,4.8370,4.8370,4.8370,1
2010-07-30,17:30:00,4.8390,4.8400,4.8370,4.8400,10
2010-07-30,17:35:00,4.8380,4.8390,4.8340,4.8340,15
2010-07-30,17:40:00,4.8350,4.8360,4.8350,4.8360,3
2010-07-30,17:45:00,4.8360,4.8370,4.8350,4.8360,4
2010-07-30,17:50:00,4.8340,4.8350,4.8340,4.8350,5
2010-07-30,17:55:00,4.8350,4.8350,4.8340,4.8340,10
2010-07-30,18:00:00,4.8350,4.8370,4.8330,4.8330,10
2010-07-30,18:05:00,4.8330,4.8350,4.8320,4.8350,18
2010-07-30,18:10:00,4.8340,4.8350,4.8330,4.8340,5
2010-07-30,18:20:00,4.8350,4.8370,4.8350,4.8370,18
2010-07-30,18:25:00,4.8360,4.8370,4.8350,4.8350,33
2010-07-30,18:30:00,4.8360,4.8450,4.8340,4.8410,80
2010-07-30,18:35:00,4.8400,4.8400,4.8320,4.8350,27
2010-07-30,18:40:00,4.8370,4.8370,4.8370,4.8370,2
2010-07-30,18:45:00,4.8380,4.8390,4.8370,4.8370,7
2010-07-30,18:50:00,4.8390,4.8470,4.8390,4.8440,53
2010-07-30,18:55:00,4.8450,4.8450,4.8420,4.8450,21
2010-07-30,19:00:00,4.8430,4.8440,4.8420,4.8440,12
2010-07-30,19:05:00,4.8410,4.8410,4.8400,4.8410,9
2010-07-30,19:10:00,4.8430,4.8430,4.8430,4.8430,3
2010-07-30,19:15:00,4.8440,4.8520,4.8440,4.8460,28
2010-07-30,19:20:00,4.8470,4.8600,4.8440,4.8570,133
2010-07-30,19:25:00,4.8570,4.8590,4.8530,4.8530,26
2010-07-30,19:30:00,4.8540,4.8580,4.8540,4.8570,12
2010-07-30,19:35:00,4.8580,4.8580,4.8540,4.8550,12
2010-07-30,19:40:00,4.8550,4.8570,4.8500,4.8540,90
2010-07-30,19:45:00,4.8540,4.8710,4.8540,4.8670,171
2010-07-30,19:50:00,4.8660,4.8800,4.8660,4.8710,241
2010-07-30,19:55:00,4.8710,4.8810,4.8710,4.8740,112
2010-07-30,20:00:00,4.8730,4.8760,4.8600,4.8630,167
2010-07-30,20:05:00,4.8620,4.8650,4.8550,4.8620,310
2010-07-30,20:10:00,4.8630,4.8660,4.8550,4.8610,147
2010-07-30,20:15:00,4.8610,4.8680,4.8580,4.8580,144
2010-07-30,20:20:00,4.8570,4.8580,4.8420,4.8450,294
2010-07-30,20:25:00,4.8460,4.8490,4.8330,4.8370,310
2010-07-30,20:30:00,4.8360,4.8380,4.8230,4.8360,664
2010-07-30,20:35:00,4.8370,4.8410,4.8160,4.8160,378
2010-07-30,20:40:00,4.8170,4.8300,4.8080,4.8230,915
2010-07-30,20:45:00,4.8220,4.8280,4.8120,4.8280,396
2010-07-30,20:50:00,4.8270,4.8380,4.8270,4.8310,525
2010-07-30,20:55:00,4.8310,4.8390,4.8160,4.8180,544
2010-07-30,21:00:00,4.8190,4.8330,4.7910,4.8070,1999
2010-07-30,21:05:00,4.8080,4.8250,4.8020,4.8100,1064
2010-07-30,21:10:00,4.8100,4.8370,4.8040,4.8180,1443
2010-07-30,21:15:00,4.8190,4.8270,4.8100,4.8130,884
2010-07-30,21:20:00,4.8140,4.8250,4.7950,4.8220,1065
2010-07-30,21:25:00,4.8210,4.8270,4.8060,4.8130,907
2010-07-30,21:30:00,4.8140,4.8150,4.7890,4.7990,1114
2010-07-30,21:35:00,4.7980,4.8000,4.7840,4.7910,995
2010-07-30,21:40:00,4.7920,4.8210,4.7900,4.8090,1027
2010-07-30,21:45:00,4.8080,4.8130,4.8010,4.8040,470
2010-07-30,21:50:00,4.8050,4.8080,4.7910,4.7960,919
2010-07-30,21:55:00,4.7950,4.8100,4.7950,4.8060,843
2010-07-30,22:00:00,4.8060,4.8230,4.8000,4.8180,966
2010-07-30,22:05:00,4.8180,4.8320,4.8160,4.8250,1018
2010-07-30,22:10:00,4.8250,4.8280,4.8130,4.8260,699
2010-07-30,22:15:00,4.8270,4.8280,4.8100,4.8180,523
2010-07-30,22:20:00,4.8170,4.8300,4.8150,4.8270,502
2010-07-30,22:25:00,4.8280,4.8280,4.8200,4.8230,296
2010-07-30,22:30:00,4.8240,4.8370,4.8240,4.8360,653
2010-07-30,22:35:00,4.8360,4.8500,4.8310,4.8480,1131
2010-07-30,22:40:00,4.8470,4.8650,4.8350,4.8520,2580
2010-07-30,22:45:00,4.8530,4.8580,4.8440,4.8450,834
2010-07-30,22:50:00,4.8440,4.8530,4.8380,4.8380,644
2010-07-30,22:55:00,4.8380,4.8540,4.8380,4.8510,519
2010-07-30,23:00:00,4.8500,4.8530,4.8350,4.8420,748
2010-07-30,23:05:00,4.8430,4.8560,4.8420,4.8530,583
2010-07-30,23:10:00,4.8520,4.8550,4.8410,4.8410,653
2010-07-30,23:15:00,4.8420,4.8550,4.8340,4.8530,485
2010-07-30,23:20:00,4.8530,4.8650,4.8490,4.8580,625
2010-07-30,23:25:00,4.8590,4.8690,4.8540,4.8620,816
2010-07-30,23:30:00,4.8630,4.8750,4.8620,4.8650,872
2010-07-30,23:35:00,4.8650,4.8650,4.8490,4.8570,645
2010-07-30,23:40:00,4.8570,4.8680,4.8560,4.8640,355
2010-07-30,23:45:00,4.8650,4.8650,4.8600,4.8640,181
2010-07-30,23:50:00,4.8640,4.8650,4.8560,4.8620,259
2010-07-30,23:55:00,4.8600,4.8760,4.8590,4.8720,580
2010-07-31,00:00:00,4.8720,4.8730,4.8550,4.8590,677
2010-07-31,00:05:00,4.8590,4.8680,4.8520,4.8530,376
2010-07-31,00:10:00,4.8530,4.8560,4.8370,4.8430,518
2010-07-31,00:15:00,4.8420,4.8580,4.8420,4.8560,413
2010-07-31,00:20:00,4.8550,4.8700,4.8550,4.8620,710
2010-07-31,00:25:00,4.8630,4.8640,4.8410,4.8440,431
2010-07-31,00:30:00,4.8440,4.8540,4.8420,4.8540,344
2010-07-31,00:35:00,4.8530,4.8530,4.8270,4.8360,761
2010-07-31,00:40:00,4.8360,4.8460,4.8360,4.8410,296
2010-07-31,00:45:00,4.8400,4.8560,4.8400,4.8440,652
2010-07-31,00:50:00,4.8440,4.8590,4.8440,4.8550,234
2010-07-31,00:55:00,4.8550,4.8600,4.8470,4.8600,380
2010-07-31,01:00:00,4.8600,4.8720,4.8560,4.8670,789
2010-07-31,01:05:00,4.8670,4.8730,4.8600,4.8630,369
2010-07-31,01:10:00,4.8640,4.8670,4.8470,4.8500,552
2010-07-31,01:15:00,4.8500,4.8540,4.8420,4.8470,441
2010-07-31,01:20:00,4.8480,4.8590,4.8480,4.8570,386
2010-07-31,01:25:00,4.8560,4.8570,4.8410,4.8460,267
2010-07-31,01:30:00,4.8460,4.8530,4.8380,4.8380,372
2010-07-31,01:35:00,4.8370,4.8490,4.8320,4.8450,379
2010-07-31,01:40:00,4.8450,4.8560,4.8410,4.8430,425
2010-07-31,01:45:00,4.8410,4.8500,4.8400,4.8470,255
2010-07-31,01:50:00,4.8470,4.8600,4.8400,4.8560,526
2010-07-31,01:55:00,4.8540,4.8600,4.8410,4.8410,304
2010-07-31,02:00:00,4.8430,4.8720,4.8430,4.8650,880
2010-07-31,02:05:00,4.8660,4.8710,4.8620,4.8640,524
2010-07-31,02:10:00,4.8650,4.8770,4.8650,4.8760,750
2010-07-31,02:15:00,4.8760,4.8890,4.8730,4.8870,1792
2010-07-31,02:20:00,4.8860,4.8890,4.8730,4.8860,1152
2010-07-31,02:25:00,4.8850,4.9370,4.8730,4.9350,8643
2010-07-31,02:30:00,4.9340,4.9350,4.9070,4.9140,1555
2010-07-31,02:35:00,4.9150,4.9260,4.9140,4.9230,364
2010-07-31,02:40:00,4.9230,4.9280,4.9200,4.9240,360
2010-07-31,02:45:00,4.9250,4.9280,4.9180,4.9210,223
2010-07-31,02:50:00,4.9200,4.9200,4.9150,4.9160,223
2010-07-31,02:55:00,4.9150,4.9160,4.9110,4.9130,176
2010-07-31,03:00:00,4.9120,4.9130,4.9090,4.9120,93
2010-07-31,03:05:00,4.9130,4.9230,4.9120,4.9190,269
2010-07-31,03:10:00,4.9190,4.9200,4.9130,4.9140,57
2010-07-31,03:15:00,4.9150,4.9200,4.9140,4.9150,97
2010-07-31,03:20:00,4.9160,4.9160,4.9090,4.9100,167
2010-07-31,03:25:00,4.9110,4.9120,4.9030,4.9070,251
2010-07-31,03:30:00,4.9070,4.9080,4.9020,4.9080,164
2010-07-31,03:35:00,4.9070,4.9090,4.8990,4.9020,77
2010-07-31,03:40:00,4.9040,4.9050,4.8960,4.9000,52
2010-07-31,03:45:00,4.8990,4.9000,4.8960,4.8970,58
2010-07-31,03:50:00,4.8980,4.9060,4.8970,4.9060,129
2010-07-31,03:55:00,4.9070,4.9080,4.9010,4.9070,94
2010-07-31,04:00:00,4.9070,4.9100,4.9070,4.9080,19
2010-07-31,04:05:00,4.9080,4.9100,4.9060,4.9090,58
2010-07-31,04:10:00,4.9090,4.9290,4.9090,4.9210,179
2010-07-31,04:15:00,4.9210,4.9250,4.9140,4.9150,30
2010-07-31,04:20:00,4.9160,4.9220,4.9160,4.9220,22
2010-07-31,04:25:00,4.9190,4.9210,4.9180,4.9210,43
2010-07-31,04:30:00,4.9200,4.9200,4.9180,4.9180,8
2010-07-31,04:35:00,4.9200,4.9230,4.9200,4.9230,13
2010-07-31,04:40:00,4.9240,4.9240,4.9200,4.9200,12
2010-07-31,04:45:00,4.9240,4.9240,4.9100,4.9130,122
2010-07-31,04:50:00,4.9160,4.9180,4.9150,4.9180,13
2010-07-31,04:55:00,4.9170,4.9170,4.9130,4.9160,46
2010-07-31,05:00:00,4.9150,4.9160,4.9120,4.9130,14
2010-07-31,05:05:00,4.9130,4.9130,4.9060,4.9060,21
2010-07-31,05:10:00,4.9070,4.9090,4.9000,4.9020,19
2010-07-31,05:20:00,4.9230,4.9230,4.9230,4.9230,1
2010-08-02,06:00:00,4.9880,5.0000,4.9730,4.9800,271
2010-08-02,06:05:00,4.9830,4.9890,4.9810,4.9890,13
2010-08-02,06:10:00,4.9890,4.9890,4.9850,4.9850,15
2010-08-02,06:15:00,4.9850,4.9940,4.9810,4.9900,59
2010-08-02,06:20:00,4.9840,4.9940,4.9820,4.9880,22
2010-08-02,06:25:00,4.9900,4.9920,4.9900,4.9920,2
2010-08-02,06:30:00,4.9920,4.9970,4.9850,4.9920,27
2010-08-02,06:35:00,4.9910,4.9910,4.9860,4.9860,13
2010-08-02,06:40:00,4.9880,5.0000,4.9820,4.9960,61
2010-08-02,06:45:00,4.9960,4.9980,4.9950,4.9970,32
2010-08-02,06:55:00,4.9970,4.9970,4.9960,4.9960,4
2010-08-02,07:00:00,4.9920,4.9920,4.9890,4.9900,20
2010-08-02,07:05:00,4.9900,4.9900,4.9880,4.9880,13
2010-08-02,07:15:00,4.9870,4.9960,4.9870,4.9900,119
2010-08-02,07:20:00,4.9860,4.9860,4.9840,4.9840,3
2010-08-02,07:25:00,4.9840,4.9880,4.9840,4.9880,10
2010-08-02,07:30:00,4.9860,4.9860,4.9860,4.9860,1
2010-08-02,07:35:00,4.9870,4.9950,4.9850,4.9950,21
2010-08-02,07:40:00,4.9950,4.9960,4.9950,4.9960,3
2010-08-02,07:45:00,4.9970,4.9970,4.9960,4.9960,7
2010-08-02,07:50:00,4.9930,4.9930,4.9930,4.9930,5
2010-08-02,07:55:00,4.9930,4.9980,4.9930,4.9980,2
2010-08-02,08:00:00,4.9970,5.0000,4.9970,5.0000,163
2010-08-02,08:05:00,5.0000,5.0050,4.9970,4.9970,22
2010-08-02,08:10:00,5.0000,5.0000,4.9970,4.9980,5
2010-08-02,08:20:00,4.9950,4.9950,4.9950,4.9950,9
2010-08-02,08:25:00,4.9990,5.0020,4.9990,5.0020,9
2010-08-02,08:30:00,5.0010,5.0070,5.0000,5.0060,104
2010-08-02,08:35:00,5.0070,5.0070,5.0050,5.0070,12
2010-08-02,08:40:00,5.0070,5.0070,5.0050,5.0060,29
2010-08-02,08:45:00,5.0060,5.0060,5.0040,5.0050,11
2010-08-02,08:50:00,5.0040,5.0060,5.0030,5.0060,9
2010-08-02,08:55:00,5.0070,5.0070,5.0060,5.0060,3
2010-08-02,09:00:00,5.0060,5.0060,4.9950,4.9950,110
2010-08-02,09:05:00,4.9950,4.9950,4.9880,4.9880,36
2010-08-02,09:10:00,4.9880,4.9880,4.9880,4.9880,1
2010-08-02,09:15:00,4.9880,4.9950,4.9860,4.9950,12
2010-08-02,09:20:00,4.9880,4.9920,4.9870,4.9920,4
2010-08-02,09:25:00,4.9890,4.9890,4.9840,4.9880,17
2010-08-02,09:30:00,4.9810,4.9810,4.9740,4.9780,45
2010-08-02,09:35:00,4.9750,4.9800,4.9700,4.9790,27
2010-08-02,09:40:00,4.9800,4.9800,4.9740,4.9740,15
2010-08-02,09:45:00,4.9750,4.9810,4.9730,4.9810,11
2010-08-02,09:50:00,4.9760,4.9860,4.9760,4.9790,23
2010-08-02,09:55:00,4.9790,4.9830,4.9790,4.9830,7
2010-08-02,10:00:00,4.9810,4.9810,4.9810,4.9810,1
2010-08-02,10:05:00,4.9800,4.9870,4.9790,4.9870,13
2010-08-02,10:10:00,4.9820,4.9820,4.9770,4.9780,20
2010-08-02,10:15:00,4.9760,4.9810,4.9700,4.9770,65
2010-08-02,10:20:00,4.9780,4.9780,4.9760,4.9760,2
2010-08-02,10:25:00,4.9760,4.9760,4.9750,4.9760,13
2010-08-02,10:30:00,4.9760,4.9760,4.9760,4.9760,1
2010-08-02,10:40:00,4.9780,4.9780,4.9780,4.9780,1
2010-08-02,10:45:00,4.9780,4.9800,4.9780,4.9800,2
2010-08-02,10:50:00,4.9800,4.9810,4.9800,4.9810,2
2010-08-02,10:55:00,4.9820,4.9820,4.9820,4.9820,1
2010-08-02,11:00:00,4.9800,4.9820,4.9800,4.9820,5
2010-08-02,11:05:00,4.9800,4.9800,4.9780,4.9780,3
2010-08-02,11:20:00,4.9780,4.9780,4.9780,4.9780,5
2010-08-02,11:25:00,4.9760,4.9760,4.9760,4.9760,1
2010-08-02,11:30:00,4.9730,4.9730,4.9670,4.9670,5
2010-08-02,11:35:00,4.9680,4.9680,4.9680,4.9680,1
2010-08-02,11:40:00,4.9670,4.9670,4.9670,4.9670,6
2010-08-02,11:45:00,4.9700,4.9700,4.9640,4.9640,6
2010-08-02,11:50:00,4.9650,4.9700,4.9590,4.9700,50
2010-08-02,11:55:00,4.9690,4.9700,4.9660,4.9700,8
2010-08-02,12:00:00,4.9650,4.9690,4.9650,4.9690,4
2010-08-02,12:05:00,4.9690,4.9700,4.9690,4.9700,50
2010-08-02,12:10:00,4.9700,4.9750,4.9700,4.9750,14
2010-08-02,12:20:00,4.9700,4.9720,4.9700,4.9720,2
2010-08-02,12:25:00,4.9700,4.9700,4.9610,4.9610,37
2010-08-02,12:30:00,4.9620,4.9650,4.9570,4.9650,54
2010-08-02,12:35:00,4.9680,4.9750,4.9680,4.9690,18
2010-08-02,12:40:00,4.9700,4.9700,4.9660,4.9660,2
2010-08-02,12:45:00,4.9630,4.9680,4.9630,4.9680,5
2010-08-02,12:50:00,4.9660,4.9660,4.9650,4.9650,2
2010-08-02,12:55:00,4.9670,4.9720,4.9670,4.9700,8
2010-08-02,13:00:00,4.9690,4.9730,4.9670,4.9730,15
2010-08-02,13:05:00,4.9730,4.9900,4.9730,4.9860,52
2010-08-02,13:10:00,4.9880,4.9890,4.9860,4.9860,9
2010-08-02,13:15:00,4.9850,4.9890,4.9850,4.9880,20
2010-08-02,13:20:00,4.9870,4.9870,4.9820,4.9860,17
2010-08-02,13:25:00,4.9850,4.9850,4.9820,4.9820,15
2010-08-02,13:30:00,4.9800,4.9800,4.9780,4.9800,12
2010-08-02,13:40:00,4.9830,4.9830,4.9830,4.9830,2
2010-08-02,13:45:00,4.9830,4.9830,4.9800,4.9800,3
2010-08-02,13:50:00,4.9820,4.9820,4.9800,4.9800,2
2010-08-02,13:55:00,4.9780,4.9790,4.9770,4.9790,14
2010-08-02,14:00:00,4.9780,4.9790,4.9780,4.9790,3
2010-08-02,14:05:00,4.9790,4.9820,4.9790,4.9820,12
2010-08-02,14:10:00,4.9840,4.9880,4.9820,4.9880,16
2010-08-02,14:15:00,4.9890,4.9900,4.9890,4.9900,27
2010-08-02,14:20:00,4.9890,4.9890,4.9860,4.9880,17
2010-08-02,14:25:00,4.9890,4.9890,4.9780,4.9780,10
2010-08-02,14:30:00,4.9820,4.9820,4.9800,4.9800,8
2010-08-02,14:35:00,4.9810,4.9830,4.9800,4.9820,15
2010-08-02,14:40:00,4.9820,4.9820,4.9810,4.9810,16
2010-08-02,14:45:00,4.9810,4.9820,4.9810,4.9820,2
2010-08-02,14:50:00,4.9810,4.9810,4.9810,4.9810,4
2010-08-02,14:55:00,4.9820,4.9820,4.9820,4.9820,5
2010-08-02,15:00:00,4.9810,4.9810,4.9780,4.9780,35
2010-08-02,15:05:00,4.9750,4.9780,4.9750,4.9760,28
2010-08-02,15:10:00,4.9750,4.9760,4.9620,4.9620,58
2010-08-02,15:15:00,4.9630,4.9660,4.9610,4.9630,25
2010-08-02,15:20:00,4.9650,4.9680,4.9650,4.9650,14
2010-08-02,15:25:00,4.9660,4.9780,4.9660,4.9770,61
2010-08-02,15:30:00,4.9770,4.9770,4.9760,4.9760,9
2010-08-02,15:35:00,4.9760,4.9780,4.9690,4.9710,33
2010-08-02,15:40:00,4.9690,4.9770,4.9690,4.9760,23
2010-08-02,15:45:00,4.9720,4.9740,4.9720,4.9740,3
2010-08-02,15:50:00,4.9730,4.9740,4.9710,4.9720,7
2010-08-02,15:55:00,4.9730,4.9740,4.9720,4.9730,17
2010-08-02,16:00:00,4.9740,4.9760,4.9730,4.9760,30
2010-08-02,16:05:00,4.9760,4.9800,4.9750,4.9780,37
2010-08-02,16:10:00,4.9780,4.9780,4.9760,4.9760,4
2010-08-02,16:15:00,4.9760,4.9800,4.9750,4.9800,14
2010-08-02,16:20:00,4.9810,4.9840,4.9800,4.9810,38
2010-08-02,16:25:00,4.9800,4.9810,4.9770,4.9770,8
2010-08-02,16:35:00,4.9760,4.9810,4.9690,4.9690,130
2010-08-02,16:40:00,4.9700,4.9710,4.9670,4.9710,47
2010-08-02,16:45:00,4.9710,4.9710,4.9660,4.9670,7
2010-08-02,16:50:00,4.9700,4.9700,4.9670,4.9670,21
2010-08-02,16:55:00,4.9700,4.9710,4.9670,4.9670,13
2010-08-02,17:00:00,4.9670,4.9670,4.9640,4.9670,5
2010-08-02,17:05:00,4.9660,4.9660,4.9660,4.9660,1
2010-08-02,17:10:00,4.9630,4.9630,4.9630,4.9630,7
2010-08-02,17:15:00,4.9650,4.9660,4.9590,4.9620,45
2010-08-02,17:20:00,4.9640,4.9640,4.9540,4.9580,26
2010-08-02,17:25:00,4.9590,4.9600,4.9570,4.9580,23
2010-08-02,17:30:00,4.9590,4.9600,4.9570,4.9590,43
2010-08-02,17:35:00,4.9580,4.9590,4.9580,4.9580,18
2010-08-02,17:40:00,4.9590,4.9590,4.9570,4.9590,11
2010-08-02,17:45:00,4.9600,4.9600,4.9540,4.9550,18
2010-08-02,17:50:00,4.9550,4.9550,4.9550,4.9550,1
2010-08-02,17:55:00,4.9550,4.9550,4.9460,4.9460,38
2010-08-02,18:00:00,4.9480,4.9480,4.9480,4.9480,2
2010-08-02,18:05:00,4.9490,4.9490,4.9470,4.9480,16
2010-08-02,18:10:00,4.9480,4.9510,4.9470,4.9510,15
2010-08-02,18:15:00,4.9480,4.9480,4.9480,4.9480,1
2010-08-02,18:20:00,4.9510,4.9550,4.9510,4.9520,10
2010-08-02,18:25:00,4.9540,4.9540,4.9540,4.9540,2
2010-08-02,18:30:00,4.9550,4.9550,4.9530,4.9540,7
2010-08-02,18:35:00,4.9540,4.9540,4.9530,4.9530,4
2010-08-02,18:40:00,4.9520,4.9550,4.9480,4.9530,22
2010-08-02,18:45:00,4.9530,4.9530,4.9470,4.9500,20
2010-08-02,18:50:00,4.9510,4.9550,4.9500,4.9510,16
2010-08-02,18:55:00,4.9500,4.9540,4.9500,4.9540,5
2010-08-02,19:00:00,4.9530,4.9530,4.9500,4.9520,3
2010-08-02,19:05:00,4.9520,4.9520,4.9470,4.9480,7
2010-08-02,19:10:00,4.9490,4.9520,4.9430,4.9470,50
2010-08-02,19:15:00,4.9490,4.9520,4.9470,4.9480,25
2010-08-02,19:20:00,4.9500,4.9500,4.9410,4.9410,40
2010-08-02,19:25:00,4.9440,4.9470,4.9320,4.9370,119
2010-08-02,19:30:00,4.9350,4.9390,4.9330,4.9330,52
2010-08-02,19:35:00,4.9370,4.9380,4.9350,4.9380,23
2010-08-02,19:40:00,4.9380,4.9460,4.9360,4.9460,20
2010-08-02,19:45:00,4.9470,4.9570,4.9450,4.9530,113
2010-08-02,19:50:00,4.9570,4.9640,4.9520,4.9560,73
2010-08-02,19:55:00,4.9560,4.9650,4.9560,4.9610,84
2010-08-02,20:00:00,4.9610,4.9750,4.9600,4.9630,304
2010-08-02,20:05:00,4.9630,4.9630,4.9450,4.9460,179
2010-08-02,20:10:00,4.9450,4.9450,4.9370,4.9400,143
2010-08-02,20:15:00,4.9390,4.9390,4.9230,4.9300,281
2010-08-02,20:20:00,4.9300,4.9390,4.9050,4.9090,694
2010-08-02,20:25:00,4.9100,4.9140,4.8890,4.9130,517
2010-08-02,20:30:00,4.9130,4.9230,4.8980,4.9020,315
2010-08-02,20:35:00,4.9030,4.9200,4.9020,4.9130,232
2010-08-02,20:40:00,4.9130,4.9280,4.9080,4.9210,298
2010-08-02,20:45:00,4.9220,4.9260,4.8810,4.8870,578
2010-08-02,20:50:00,4.8870,4.8940,4.8670,4.8930,735
2010-08-02,20:55:00,4.8930,4.8930,4.8580,4.8800,1054
2010-08-02,21:00:00,4.8770,4.8950,4.8700,4.8880,1541
2010-08-02,21:05:00,4.8890,4.8950,4.8650,4.8900,1234
2010-08-02,21:10:00,4.8910,4.8920,4.8600,4.8660,1112
2010-08-02,21:15:00,4.8670,4.8730,4.8570,4.8600,952
2010-08-02,21:20:00,4.8610,4.8760,4.8610,4.8640,624
2010-08-02,21:25:00,4.8640,4.8820,4.8640,4.8810,771
2010-08-02,21:30:00,4.8800,4.8900,4.8650,4.8650,1432
2010-08-02,21:35:00,4.8660,4.8800,4.8660,4.8730,899
2010-08-02,21:40:00,4.8740,4.8770,4.8210,4.8330,3108
2010-08-02,21:45:00,4.8340,4.8470,4.8200,4.8400,2132
2010-08-02,21:50:00,4.8400,4.8430,4.8300,4.8320,679
2010-08-02,21:55:00,4.8330,4.8330,4.7610,4.7840,4630
2010-08-02,22:00:00,4.7840,4.7930,4.7310,4.7450,4948
2010-08-02,22:05:00,4.7460,4.7720,4.7410,4.7610,2118
2010-08-02,22:10:00,4.7610,4.7810,4.7610,4.7720,1736
2010-08-02,22:15:00,4.7710,4.7900,4.7650,4.7850,1247
2010-08-02,22:20:00,4.7850,4.7890,4.7750,4.7810,1210
2010-08-02,22:25:00,4.7820,4.7840,4.7610,4.7660,785
2010-08-02,22:30:00,4.7670,4.7800,4.7650,4.7750,1023
2010-08-02,22:35:00,4.7760,4.7800,4.7500,4.7620,1151
2010-08-02,22:40:00,4.7620,4.7770,4.7610,4.7670,693
2010-08-02,22:45:00,4.7680,4.7710,4.7530,4.7540,1326
2010-08-02,22:50:00,4.7540,4.7770,4.7520,4.7730,1128
2010-08-02,22:55:00,4.7730,4.7750,4.7650,4.7710,703
2010-08-02,23:00:00,4.7700,4.7710,4.7520,4.7610,740
2010-08-02,23:05:00,4.7620,4.7640,4.7540,4.7590,424
2010-08-02,23:10:00,4.7600,4.7600,4.7470,4.7510,769
2010-08-02,23:15:00,4.7500,4.7670,4.7490,4.7640,1000
2010-08-02,23:20:00,4.7630,4.7740,4.7550,4.7690,910
2010-08-02,23:25:00,4.7690,4.7690,4.7550,4.7660,483
2010-08-02,23:30:00,4.7650,4.7860,4.7640,4.7790,1259
2010-08-02,23:35:00,4.7800,4.7810,4.7500,4.7560,1058
2010-08-02,23:40:00,4.7550,4.7640,4.7450,4.7540,1057
2010-08-02,23:45:00,4.7550,4.7650,4.7520,4.7640,484
2010-08-02,23:50:00,4.7640,4.7660,4.7510,4.7620,705
2010-08-02,23:55:00,4.7620,4.7840,4.7600,4.7800,989
2010-08-03,00:00:00,4.7810,4.7890,4.7790,4.7810,644
2010-08-03,00:05:00,4.7800,4.8170,4.7800,4.8160,1844
2010-08-03,00:10:00,4.8160,4.8160,4.7990,4.8010,1238
2010-08-03,00:15:00,4.8010,4.8090,4.7900,4.7930,738
2010-08-03,00:20:00,4.7940,4.7960,4.7740,4.7890,1126
2010-08-03,00:25:00,4.7880,4.7880,4.7690,4.7860,1070
2010-08-03,00:30:00,4.7850,4.7860,4.7600,4.7660,698
2010-08-03,00:35:00,4.7670,4.7670,4.7570,4.7660,500
2010-08-03,00:40:00,4.7650,4.7720,4.7600,4.7600,390
2010-08-03,00:45:00,4.7600,4.7650,4.7500,4.7570,749
2010-08-03,00:50:00,4.7560,4.7600,4.7500,4.7540,301
2010-08-03,00:55:00,4.7550,4.7660,4.7530,4.7620,405
2010-08-03,01:00:00,4.7610,4.7670,4.7520,4.7580,279
2010-08-03,01:05:00,4.7580,4.7650,4.7570,4.7580,179
2010-08-03,01:10:00,4.7580,4.7590,4.7530,4.7550,142
2010-08-03,01:15:00,4.7540,4.7540,4.7410,4.7450,754
2010-08-03,01:20:00,4.7460,4.7470,4.7370,4.7420,626
2010-08-03,01:25:00,4.7430,4.7520,4.7430,4.7490,345
2010-08-03,01:30:00,4.7480,4.7500,4.7210,4.7270,1631
2010-08-03,01:35:00,4.7270,4.7280,4.7010,4.7080,2918
2010-08-03,01:40:00,4.7070,4.7290,4.7060,4.7270,984
2010-08-03,01:45:00,4.7270,4.7300,4.7070,4.7090,868
2010-08-03,01:50:00,4.7080,4.7230,4.7080,4.7200,679
2010-08-03,01:55:00,4.7210,4.7240,4.7090,4.7190,976
2010-08-03,02:00:00,4.7200,4.7220,4.7030,4.7110,807
2010-08-03,02:05:00,4.7110,4.7140,4.6980,4.7050,1382
2010-08-03,02:10:00,4.7050,4.7130,4.6980,4.7040,935
2010-08-03,02:15:00,4.7040,4.7150,4.7030,4.7110,492
2010-08-03,02:20:00,4.7110,4.7110,4.6810,4.6860,2645
2010-08-03,02:25:00,4.6860,4.7060,4.6820,4.7050,1879
2010-08-03,02:30:00,4.7060,4.7210,4.7010,4.7200,707
2010-08-03,02:35:00,4.7200,4.7210,4.7140,4.7140,228
2010-08-03,02:40:00,4.7150,4.7200,4.7070,4.7080,323
2010-08-03,02:45:00,4.7080,4.7150,4.7040,4.7140,180
2010-08-03,02:50:00,4.7130,4.7180,4.7120,4.7130,75
2010-08-03,02:55:00,4.7140,4.7150,4.7110,4.7150,106
2010-08-03,03:00:00,4.7140,4.7210,4.7140,4.7200,109
2010-08-03,03:05:00,4.7210,4.7210,4.7160,4.7190,37
2010-08-03,03:10:00,4.7180,4.7200,4.7130,4.7140,45
2010-08-03,03:15:00,4.7150,4.7150,4.7130,4.7150,25
2010-08-03,03:20:00,4.7150,4.7200,4.7150,4.7170,59
2010-08-03,03:25:00,4.7180,4.7190,4.7080,4.7100,186
2010-08-03,03:30:00,4.7090,4.7110,4.7080,4.7090,28
2010-08-03,03:35:00,4.7090,4.7160,4.7090,4.7120,125
2010-08-03,03:40:00,4.7120,4.7150,4.7120,4.7150,24
2010-08-03,03:45:00,4.7140,4.7160,4.7130,4.7150,16
2010-08-03,03:50:00,4.7130,4.7150,4.7080,4.7130,60
2010-08-03,03:55:00,4.7120,4.7150,4.7090,4.7100,65
2010-08-03,04:00:00,4.7110,4.7130,4.7100,4.7130,39
2010-08-03,04:05:00,4.7130,4.7150,4.7120,4.7140,27
2010-08-03,04:10:00,4.7120,4.7120,4.7100,4.7110,10
2010-08-03,04:15:00,4.7100,4.7140,4.7100,4.7140,21
2010-08-03,04:20:00,4.7140,4.7150,4.7110,4.7140,36
2010-08-03,04:25:00,4.7160,4.7180,4.7160,4.7180,5
2010-08-03,04:30:00,4.7170,4.7190,4.7160,4.7190,6
2010-08-03,04:35:00,4.7190,4.7200,4.7170,4.7200,37
2010-08-03,04:40:00,4.7210,4.7240,4.7200,4.7200,20
2010-08-03,04:45:00,4.7200,4.7200,4.7010,4.7170,16
2010-08-03,04:50:00,4.7170,4.7170,4.7160,4.7160,15
2010-08-03,04:55:00,4.7150,4.7170,4.7150,4.7170,2
2010-08-03,05:00:00,4.7170,4.7230,4.7150,4.7230,19
2010-08-03,05:05:00,4.7180,4.7200,4.7170,4.7170,5
2010-08-03,05:10:00,4.7170,4.7230,4.7170,4.7200,36
2010-08-03,05:15:00,4.7010,4.7010,4.7010,4.7010,1
2010-08-03,06:00:00,4.7190,4.7270,4.7150,4.7270,67
2010-08-03,06:05:00,4.7270,4.7320,4.7180,4.7300,14
2010-08-03,06:10:00,4.7310,4.7310,4.7310,4.7310,2
2010-08-03,06:15:00,4.7300,4.7300,4.7250,4.7250,9
2010-08-03,06:20:00,4.7300,4.7360,4.7300,4.7360,17
2010-08-03,06:25:00,4.7310,4.7310,4.7310,4.7310,3
2010-08-03,06:30:00,4.7310,4.7340,4.7270,4.7270,5
2010-08-03,06:35:00,4.7330,4.7330,4.7330,4.7330,1
2010-08-03,06:40:00,4.7320,4.7320,4.7260,4.7260,11
2010-08-03,06:45:00,4.7260,4.7260,4.7200,4.7240,29
2010-08-03,07:10:00,4.7260,4.7270,4.7260,4.7270,4
2010-08-03,07:20:00,4.7270,4.7270,4.7270,4.7270,1
2010-08-03,07:30:00,4.7250,4.7250,4.7150,4.7150,15
2010-08-03,07:45:00,4.7220,4.7220,4.7220,4.7220,1
2010-08-03,07:55:00,4.7220,4.7280,4.7220,4.7240,8
2010-08-03,08:15:00,4.7290,4.7310,4.7290,4.7310,14
2010-08-03,08:20:00,4.7350,4.7360,4.7350,4.7360,4
2010-08-03,08:45:00,4.7350,4.7350,4.7350,4.7350,1
2010-08-03,08:55:00,4.7330,4.7330,4.7330,4.7330,2
2010-08-03,09:00:00,4.7320,4.7320,4.7320,4.7320,2
2010-08-03,09:20:00,4.7300,4.7300,4.7300,4.7300,1
2010-08-03,09:25:00,4.7280,4.7280,4.7280,4.7280,4
2010-08-03,09:30:00,4.7330,4.7340,4.7300,4.7300,10
2010-08-03,09:35:00,4.7290,4.7290,4.7230,4.7240,15
2010-08-03,09:40:00,4.7230,4.7230,4.7230,4.7230,2
2010-08-03,10:00:00,4.7280,4.7290,4.7280,4.7290,8
2010-08-03,10:15:00,4.7270,4.7270,4.7270,4.7270,1
2010-08-03,10:20:00,4.7270,4.7270,4.7270,4.7270,1
2010-08-03,10:35:00,4.7300,4.7310,4.7300,4.7310,7
2010-08-03,10:55:00,4.7310,4.7310,4.7310,4.7310,1
2010-08-03,11:00:00,4.7310,4.7310,4.7310,4.7310,1
2010-08-03,11:15:00,4.7280,4.7310,4.7280,4.7310,29
2010-08-03,11:25:00,4.7310,4.7330,4.7310,4.7330,6
2010-08-03,11:40:00,4.7330,4.7350,4.7330,4.7350,15
2010-08-03,11:45:00,4.7300,4.7300,4.7300,4.7300,1
2010-08-03,11:50:00,4.7300,4.7300,4.7300,4.7300,1
2010-08-03,12:00:00,4.7350,4.7390,4.7350,4.7380,13
2010-08-03,12:10:00,4.7390,4.7390,4.7310,4.7330,4
2010-08-03,12:15:00,4.7360,4.7360,4.7340,4.7340,2
2010-08-03,12:20:00,4.7330,4.7340,4.7330,4.7330,8
2010-08-03,12:25:00,4.7300,4.7300,4.7300,4.7300,5
2010-08-03,12:30:00,4.7300,4.7300,4.7220,4.7300,31
2010-08-03,12:35:00,4.7280,4.7280,4.7230,4.7230,10
2010-08-03,12:40:00,4.7230,4.7230,4.7120,4.7130,41
2010-08-03,12:45:00,4.7140,4.7140,4.7020,4.7040,21
2010-08-03,12:50:00,4.7030,4.7070,4.7020,4.7070,23
2010-08-03,12:55:00,4.7050,4.7050,4.7040,4.7050,6
2010-08-03,13:00:00,4.7030,4.7050,4.7030,4.7050,3
2010-08-03,13:05:00,4.7040,4.7050,4.7030,4.7050,3
2010-08-03,13:10:00,4.7070,4.7160,4.7050,4.7160,14
2010-08-03,13:15:00,4.7200,4.7200,4.7180,4.7200,6
2010-08-03,13:20:00,4.7230,4.7230,4.7230,4.7230,1
2010-08-03,13:25:00,4.7230,4.7250,4.7230,4.7250,4
2010-08-03,13:30:00,4.7230,4.7230,4.7210,4.7210,10
2010-08-03,13:35:00,4.7230,4.7270,4.7230,4.7270,4
2010-08-03,13:40:00,4.7270,4.7320,4.7270,4.7320,4
2010-08-03,13:45:00,4.7350,4.7350,4.7340,4.7340,3
2010-08-03,13:50:00,4.7340,4.7340,4.7340,4.7340,2
2010-08-03,13:55:00,4.7280,4.7290,4.7280,4.7280,4
2010-08-03,14:00:00,4.7240,4.7280,4.7210,4.7260,11
2010-08-03,14:05:00,4.7260,4.7320,4.7260,4.7320,4
2010-08-03,14:15:00,4.7230,4.7250,4.7230,4.7250,2
2010-08-03,14:20:00,4.7270,4.7300,4.7270,4.7300,4
2010-08-03,14:30:00,4.7250,4.7250,4.7250,4.7250,1
2010-08-03,14:35:00,4.7290,4.7310,4.7290,4.7310,9
2010-08-03,14:40:00,4.7310,4.7320,4.7310,4.7320,3
2010-08-03,14:45:00,4.7280,4.7280,4.7260,4.7260,6
2010-08-03,14:55:00,4.7290,4.7290,4.7280,4.7280,3
2010-08-03,15:00:00,4.7300,4.7350,4.7300,4.7330,32
2010-08-03,15:05:00,4.7320,4.7330,4.7310,4.7330,12
2010-08-03,15:10:00,4.7350,4.7370,4.7230,4.7240,44
2010-08-03,15:15:00,4.7260,4.7320,4.7260,4.7320,12
2010-08-03,15:20:00,4.7330,4.7350,4.7330,4.7340,3
2010-08-03,15:25:00,4.7340,4.7360,4.7340,4.7350,5
2010-08-03,15:30:00,4.7350,4.7380,4.7350,4.7380,17
2010-08-03,15:35:00,4.7380,4.7390,4.7370,4.7390,14
2010-08-03,15:40:00,4.7380,4.7410,4.7380,4.7400,45
2010-08-03,15:45:00,4.7420,4.7430,4.7420,4.7430,4
2010-08-03,15:50:00,4.7400,4.7400,4.7370,4.7380,8
2010-08-03,15:55:00,4.7370,4.7420,4.7370,4.7420,8
2010-08-03,16:00:00,4.7410,4.7410,4.7410,4.7410,1
2010-08-03,16:10:00,4.7380,4.7380,4.7380,4.7380,4
2010-08-03,16:15:00,4.7380,4.7380,4.7380,4.7380,2
2010-08-03,16:20:00,4.7370,4.7390,4.7370,4.7370,30
2010-08-03,16:25:00,4.7360,4.7370,4.7330,4.7330,20
2010-08-03,16:30:00,4.7350,4.7350,4.7350,4.7350,2
2010-08-03,16:40:00,4.7350,4.7350,4.7300,4.7300,24
2010-08-03,16:45:00,4.7330,4.7330,4.7300,4.7320,14
2010-08-03,16:50:00,4.7320,4.7320,4.7310,4.7310,3
2010-08-03,16:55:00,4.7330,4.7350,4.7330,4.7350,6
2010-08-03,17:00:00,4.7350,4.7350,4.7310,4.7310,12
2010-08-03,17:05:00,4.7300,4.7310,4.7300,4.7300,8
2010-08-03,17:10:00,4.7300,4.7310,4.7280,4.7290,22
2010-08-03,17:15:00,4.7300,4.7300,4.7280,4.7280,4
2010-08-03,17:20:00,4.7280,4.7300,4.7260,4.7300,4
2010-08-03,17:25:00,4.7300,4.7300,4.7290,4.7290,2
2010-08-03,17:30:00,4.7300,4.7300,4.7300,4.7300,8
2010-08-03,17:35:00,4.7300,4.7300,4.7260,4.7260,9
2010-08-03,17:40:00,4.7300,4.7310,4.7300,4.7310,2
2010-08-03,17:45:00,4.7320,4.7330,4.7310,4.7320,6
2010-08-03,17:50:00,4.7320,4.7320,4.7320,4.7320,2
2010-08-03,17:55:00,4.7330,4.7330,4.7320,4.7330,9
2010-08-03,18:00:00,4.7320,4.7360,4.7320,4.7350,27
2010-08-03,18:05:00,4.7340,4.7480,4.7340,4.7460,41
2010-08-03,18:10:00,4.7470,4.7570,4.7470,4.7560,76
2010-08-03,18:15:00,4.7550,4.7560,4.7510,4.7520,28
2010-08-03,18:20:00,4.7510,4.7520,4.7500,4.7520,5
2010-08-03,18:25:00,4.7520,4.7520,4.7500,4.7500,9
2010-08-03,18:30:00,4.7500,4.7500,4.7480,4.7480,17
2010-08-03,18:35:00,4.7470,4.7480,4.7470,4.7480,4
2010-08-03,18:40:00,4.7470,4.7470,4.7460,4.7470,3
2010-08-03,18:45:00,4.7480,4.7540,4.7470,4.7480,67
2010-08-03,18:50:00,4.7470,4.7530,4.7460,4.7510,19
2010-08-03,18:55:00,4.7490,4.7490,4.7430,4.7430,15
2010-08-03,19:00:00,4.7420,4.7450,4.7420,4.7440,11
2010-08-03,19:05:00,4.7440,4.7450,4.7430,4.7440,5
2010-08-03,19:10:00,4.7430,4.7460,4.7400,4.7420,61
2010-08-03,19:15:00,4.7400,4.7450,4.7380,4.7450,41
2010-08-03,19:20:00,4.7430,4.7500,4.7430,4.7500,11
2010-08-03,19:25:00,4.7490,4.7510,4.7390,4.7440,44
2010-08-03,19:30:00,4.7440,4.7470,4.7420,4.7470,16
2010-08-03,19:35:00,4.7470,4.7550,4.7460,4.7530,43
2010-08-03,19:40:00,4.7530,4.7650,4.7520,4.7590,100
2010-08-03,19:45:00,4.7560,4.7570,4.7460,4.7480,27
2010-08-03,19:50:00,4.7490,4.7490,4.7010,4.7150,310
2010-08-03,19:55:00,4.7150,4.7290,4.7150,4.7270,144
2010-08-03,20:00:00,4.7250,4.7260,4.6830,4.7030,866
2010-08-03,20:05:00,4.7030,4.7180,4.6990,4.7100,347
2010-08-03,20:10:00,4.7100,4.7110,4.6960,4.7110,312
2010-08-03,20:15:00,4.7100,4.7370,4.7060,4.7270,624
2010-08-03,20:20:00,4.7280,4.7350,4.7160,4.7260,279
2010-08-03,20:25:00,4.7260,4.7280,4.7010,4.7130,361
2010-08-03,20:30:00,4.7120,4.7270,4.7120,4.7250,289
2010-08-03,20:35:00,4.7240,4.7360,4.7200,4.7350,392
2010-08-03,20:40:00,4.7350,4.7530,4.7310,4.7520,476
2010-08-03,20:45:00,4.7530,4.7590,4.7310,4.7370,769
2010-08-03,20:50:00,4.7370,4.7550,4.7350,4.7470,307
2010-08-03,20:55:00,4.7490,4.7550,4.7390,4.7520,465
2010-08-03,21:00:00,4.7510,4.7750,4.7490,4.7710,2283
2010-08-03,21:05:00,4.7720,4.7870,4.7620,4.7670,2127
2010-08-03,21:10:00,4.7670,4.7700,4.7420,4.7510,1342
2010-08-03,21:15:00,4.7500,4.7650,4.7460,4.7550,1017
2010-08-03,21:20:00,4.7550,4.7640,4.7480,4.7600,820
2010-08-03,21:25:00,4.7600,4.7750,4.7590,4.7710,820
2010-08-03,21:30:00,4.7720,4.7990,4.7720,4.7900,3020
2010-08-03,21:35:00,4.7900,4.8020,4.7810,4.7920,1792
2010-08-03,21:40:00,4.7920,4.7950,4.7810,4.7880,1325
2010-08-03,21:45:00,4.7880,4.8120,4.7820,4.8040,2179
2010-08-03,21:50:00,4.8040,4.8100,4.8010,4.8070,1100
2010-08-03,21:55:00,4.8060,4.8090,4.7910,4.7940,836
2010-08-03,22:00:00,4.7930,4.7950,4.7720,4.7830,1970
2010-08-03,22:05:00,4.7840,4.7980,4.7790,4.7870,1180
2010-08-03,22:10:00,4.7870,4.7950,4.7800,4.7930,530
2010-08-03,22:15:00,4.7930,4.8040,4.7870,4.7920,723
2010-08-03,22:20:00,4.7930,4.8120,4.7920,4.8090,1012
2010-08-03,22:25:00,4.8100,4.8220,4.8050,4.8060,1613
2010-08-03,22:30:00,4.8060,4.8160,4.8010,4.8090,844
2010-08-03,22:35:00,4.8100,4.8210,4.8100,4.8190,666
2010-08-03,22:40:00,4.8190,4.8250,4.7970,4.8040,1496
2010-08-03,22:45:00,4.8040,4.8060,4.7940,4.7970,722
2010-08-03,22:50:00,4.7980,4.7990,4.7810,4.7850,739
2010-08-03,22:55:00,4.7850,4.7990,4.7850,4.7900,460
2010-08-03,23:00:00,4.7900,4.7900,4.7650,4.7800,1401
2010-08-03,23:05:00,4.7820,4.7830,4.7760,4.7800,514
2010-08-03,23:10:00,4.7780,4.7780,4.7670,4.7700,640
2010-08-03,23:15:00,4.7710,4.7840,4.7650,4.7660,694
2010-08-03,23:20:00,4.7660,4.7660,4.7510,4.7530,1027
2010-08-03,23:25:00,4.7520,4.7580,4.7430,4.7560,1072
2010-08-03,23:30:00,4.7550,4.7620,4.7480,4.7510,648
2010-08-03,23:35:00,4.7500,4.7540,4.7320,4.7370,1114
2010-08-03,23:40:00,4.7380,4.7430,4.7300,4.7390,888
2010-08-03,23:45:00,4.7390,4.7430,4.7280,4.7320,811
2010-08-03,23:50:00,4.7320,4.7350,4.7240,4.7270,935
2010-08-03,23:55:00,4.7270,4.7290,4.7170,4.7290,925
2010-08-04,00:00:00,4.7300,4.7340,4.7220,4.7230,673
2010-08-04,00:05:00,4.7240,4.7360,4.7230,4.7230,531
2010-08-04,00:10:00,4.7240,4.7300,4.7190,4.7270,399
2010-08-04,00:15:00,4.7270,4.7270,4.7100,4.7210,1295
2010-08-04,00:20:00,4.7210,4.7270,4.7140,4.7230,574
2010-08-04,00:25:00,4.7220,4.7400,4.7210,4.7390,801
2010-08-04,00:30:00,4.7390,4.7480,4.7330,4.7480,907
2010-08-04,00:35:00,4.7490,4.7640,4.7410,4.7420,1276
2010-08-04,00:40:00,4.7410,4.7600,4.7410,4.7600,541
2010-08-04,00:45:00,4.7590,4.7660,4.7440,4.7520,1056
2010-08-04,00:50:00,4.7510,4.7540,4.7430,4.7500,260
2010-08-04,00:55:00,4.7490,4.7500,4.7240,4.7270,746
2010-08-04,01:00:00,4.7260,4.7350,4.7070,4.7100,899
2010-08-04,01:05:00,4.7110,4.7140,4.6900,4.6910,1874
2010-08-04,01:10:00,4.6910,4.6940,4.6640,4.6690,3331
2010-08-04,01:15:00,4.6700,4.6840,4.6440,4.6480,4265
2010-08-04,01:20:00,4.6480,4.6590,4.6430,4.6570,2264
2010-08-04,01:25:00,4.6570,4.6630,4.6450,4.6500,1264
2010-08-04,01:30:00,4.6500,4.6680,4.6470,4.6480,927
2010-08-04,01:35:00,4.6490,4.6620,4.6450,4.6540,1034
2010-08-04,01:40:00,4.6530,4.6540,4.6310,4.6430,2735
2010-08-04,01:45:00,4.6430,4.6600,4.6430,4.6550,737
2010-08-04,01:50:00,4.6550,4.6600,4.6410,4.6450,808
2010-08-04,01:55:00,4.6450,4.6550,4.6400,4.6530,653
2010-08-04,02:00:00,4.6530,4.6590,4.6440,4.6500,609
2010-08-04,02:05:00,4.6480,4.6510,4.6380,4.6430,897
2010-08-04,02:10:00,4.6420,4.6450,4.6250,4.6390,2100
2010-08-04,02:15:00,4.6380,4.6650,4.6340,4.6370,2132
2010-08-04,02:20:00,4.6370,4.6450,4.6340,4.6370,1123
2010-08-04,02:25:00,4.6360,4.6460,4.6260,4.6380,2328
2010-08-04,02:30:00,4.6390,4.6470,4.6380,4.6450,854
2010-08-04,02:35:00,4.6460,4.6560,4.6450,4.6500,339
2010-08-04,02:40:00,4.6490,4.6510,4.6450,4.6450,142
2010-08-04,02:45:00,4.6450,4.6490,4.6440,4.6470,205
2010-08-04,02:50:00,4.6470,4.6530,4.6470,4.6510,85
2010-08-04,02:55:00,4.6520,4.6640,4.6520,4.6620,356
2010-08-04,03:00:00,4.6620,4.6660,4.6610,4.6660,118
2010-08-04,03:05:00,4.6660,4.6690,4.6640,4.6650,127
2010-08-04,03:10:00,4.6640,4.6680,4.6640,4.6660,39
2010-08-04,03:15:00,4.6660,4.6740,4.6660,4.6700,259
2010-08-04,03:20:00,4.6720,4.6750,4.6700,4.6730,94
2010-08-04,03:25:00,4.6730,4.6750,4.6700,4.6740,53
2010-08-04,03:30:00,4.6750,4.6750,4.6710,4.6740,32
2010-08-04,03:35:00,4.6740,4.6750,4.6720,4.6740,23
2010-08-04,03:40:00,4.6750,4.6770,4.6720,4.6720,46
2010-08-04,03:45:00,4.6720,4.6760,4.6710,4.6730,50
2010-08-04,03:50:00,4.6730,4.6740,4.6680,4.6740,160
2010-08-04,03:55:00,4.6740,4.6780,4.6730,4.6780,69
2010-08-04,04:00:00,4.6780,4.6780,4.6650,4.6660,71
2010-08-04,04:05:00,4.6690,4.6730,4.6680,4.6710,22
2010-08-04,04:10:00,4.6700,4.6700,4.6550,4.6570,176
2010-08-04,04:15:00,4.6580,4.6610,4.6560,4.6600,32
2010-08-04,04:20:00,4.6620,4.6660,4.6620,4.6650,12
2010-08-04,04:25:00,4.6640,4.6670,4.6640,4.6670,28
2010-08-04,04:30:00,4.6680,4.6740,4.6680,4.6680,48
2010-08-04,04:35:00,4.6670,4.6730,4.6670,4.6730,31
2010-08-04,04:40:00,4.6740,4.6750,4.6720,4.6740,21
2010-08-04,04:45:00,4.6740,4.6770,4.6390,4.6760,35
2010-08-04,04:50:00,4.6750,4.6760,4.6640,4.6680,48
2010-08-04,04:55:00,4.6680,4.6680,4.6650,4.6650,12
2010-08-04,05:00:00,4.6660,4.6680,4.6630,4.6630,16
2010-08-04,05:05:00,4.6650,4.6680,4.6620,4.6630,23
2010-08-04,05:10:00,4.6640,4.6660,4.6530,4.6530,54
2010-08-04,05:20:00,4.6390,4.6390,4.6390,4.6390,1
2010-08-04,06:00:00,4.6640,4.6730,4.6530,4.6700,18
2010-08-04,06:05:00,4.6710,4.6710,4.6700,4.6710,24
2010-08-04,06:10:00,4.6710,4.6710,4.6690,4.6690,7
2010-08-04,06:15:00,4.6700,4.6700,4.6700,4.6700,2
2010-08-04,06:25:00,4.6680,4.6680,4.6640,4.6650,25
2010-08-04,06:30:00,4.6700,4.6700,4.6690,4.6690,2
2010-08-04,06:35:00,4.6670,4.6670,4.6670,4.6670,2
2010-08-04,07:00:00,4.6630,4.6630,4.6610,4.6610,5
2010-08-04,07:05:00,4.6610,4.6610,4.6610,4.6610,1
2010-08-04,07:15:00,4.6620,4.6620,4.6620,4.6620,1
2010-08-04,07:25:00,4.6640,4.6640,4.6640,4.6640,6
2010-08-04,07:45:00,4.6640,4.6640,4.6640,4.6640,3
2010-08-04,07:50:00,4.6640,4.6640,4.6640,4.6640,8
2010-08-04,07:55:00,4.6610,4.6610,4.6610,4.6610,1
2010-08-04,08:15:00,4.6600,4.6600,4.6600,4.6600,3
2010-08-04,08:20:00,4.6600,4.6600,4.6600,4.6600,9
2010-08-04,08:25:00,4.6580,4.6580,4.6570,4.6570,3
2010-08-04,08:35:00,4.6520,4.6520,4.6520,4.6520,1
2010-08-04,08:45:00,4.6510,4.6510,4.6490,4.6500,18
2010-08-04,08:50:00,4.6490,4.6540,4.6490,4.6500,87
2010-08-04,08:55:00,4.6550,4.6550,4.6550,4.6550,3
2010-08-04,09:10:00,4.6560,4.6560,4.6560,4.6560,1
2010-08-04,09:20:00,4.6570,4.6570,4.6570,4.6570,1
2010-08-04,09:25:00,4.6580,4.6580,4.6580,4.6580,1
2010-08-04,09:30:00,4.6580,4.6580,4.6580,4.6580,1
2010-08-04,09:40:00,4.6590,4.6590,4.6590,4.6590,2
2010-08-04,09:55:00,4.6590,4.6590,4.6590,4.6590,2
2010-08-04,10:05:00,4.6580,4.6580,4.6580,4.6580,1
2010-08-04,10:10:00,4.6590,4.6620,4.6590,4.6620,8
2010-08-04,10:25:00,4.6600,4.6630,4.6600,4.6620,6
2010-08-04,10:30:00,4.6620,4.6620,4.6620,4.6620,1
2010-08-04,10:35:00,4.6630,4.6740,4.6570,4.6720,44
2010-08-04,10:40:00,4.6680,4.6680,4.6680,4.6680,1
2010-08-04,10:45:00,4.6650,4.6650,4.6650,4.6650,1
2010-08-04,11:10:00,4.6680,4.6680,4.6680,4.6680,1
2010-08-04,11:15:00,4.6680,4.6680,4.6680,4.6680,1
2010-08-04,11:35:00,4.6710,4.6720,4.6710,4.6710,3
2010-08-04,12:05:00,4.6670,4.6690,4.6660,4.6690,3
2010-08-04,12:10:00,4.6610,4.6610,4.6610,4.6610,1
2010-08-04,12:30:00,4.6600,4.6600,4.6560,4.6600,11
2010-08-04,12:35:00,4.6550,4.6630,4.6550,4.6630,3
2010-08-04,12:40:00,4.6620,4.6630,4.6610,4.6630,5
2010-08-04,12:45:00,4.6620,4.6630,4.6620,4.6630,2
2010-08-04,12:55:00,4.6610,4.6650,4.6610,4.6650,5
2010-08-04,13:00:00,4.6640,4.6650,4.6640,4.6650,3
2010-08-04,13:10:00,4.6640,4.6640,4.6640,4.6640,1
2010-08-04,13:15:00,4.6660,4.6660,4.6660,4.6660,3
2010-08-04,13:20:00,4.6690,4.6790,4.6690,4.6760,34
2010-08-04,13:25:00,4.6760,4.6760,4.6720,4.6730,5
2010-08-04,13:30:00,4.6730,4.6730,4.6730,4.6730,2
2010-08-04,13:35:00,4.6740,4.6740,4.6690,4.6690,6
2010-08-04,13:40:00,4.6700,4.6700,4.6700,4.6700,1
2010-08-04,13:45:00,4.6700,4.6700,4.6700,4.6700,1
2010-08-04,13:50:00,4.6720,4.6720,4.6710,4.6710,3
2010-08-04,13:55:00,4.6700,4.6700,4.6700,4.6700,2
2010-08-04,14:00:00,4.6690,4.6690,4.6680,4.6680,3
2010-08-04,14:05:00,4.6690,4.6690,4.6690,4.6690,1
2010-08-04,14:10:00,4.6690,4.6690,4.6670,4.6670,3
2010-08-04,14:20:00,4.6670,4.6670,4.6670,4.6670,1
2010-08-04,14:25:00,4.6690,4.6690,4.6690,4.6690,1
2010-08-04,14:30:00,4.6690,4.6720,4.6690,4.6720,7
2010-08-04,14:40:00,4.6720,4.6720,4.6720,4.6720,3
2010-08-04,14:45:00,4.6720,4.6790,4.6720,4.6790,17
2010-08-04,14:50:00,4.6790,4.6790,4.6780,4.6780,12
2010-08-04,14:55:00,4.6760,4.6770,4.6760,4.6770,4
2010-08-04,15:00:00,4.6770,4.6780,4.6770,4.6780,4
2010-08-04,15:05:00,4.6780,4.6790,4.6770,4.6790,10
2010-08-04,15:10:00,4.6790,4.6790,4.6770,4.6780,6
2010-08-04,15:15:00,4.6760,4.6790,4.6760,4.6790,16
2010-08-04,15:20:00,4.6790,4.6790,4.6790,4.6790,2
2010-08-04,15:25:00,4.6780,4.6780,4.6770,4.6770,9
2010-08-04,15:30:00,4.6770,4.6770,4.6750,4.6760,6
2010-08-04,15:35:00,4.6760,4.6760,4.6760,4.6760,3
2010-08-04,15:40:00,4.6770,4.6780,4.6770,4.6780,3
2010-08-04,15:45:00,4.6750,4.6750,4.6740,4.6750,10
2010-08-04,15:50:00,4.6750,4.6750,4.6740,4.6740,7
2010-08-04,15:55:00,4.6740,4.6750,4.6730,4.6750,17
2010-08-04,16:05:00,4.6750,4.6770,4.6750,4.6750,6
2010-08-04,16:10:00,4.6750,4.6750,4.6750,4.6750,2
2010-08-04,16:15:00,4.6750,4.6750,4.6720,4.6730,26
2010-08-04,16:20:00,4.6730,4.6730,4.6710,4.6720,14
2010-08-04,16:25:00,4.6720,4.6740,4.6710,4.6710,12
2010-08-04,16:30:00,4.6700,4.6710,4.6700,4.6710,2
2010-08-04,16:35:00,4.6710,4.6710,4.6700,4.6710,4
2010-08-04,16:40:00,4.6710,4.6740,4.6710,4.6740,6
2010-08-04,16:45:00,4.6730,4.6730,4.6720,4.6720,2
2010-08-04,16:50:00,4.6720,4.6740,4.6720,4.6740,5
2010-08-04,16:55:00,4.6740,4.6750,4.6720,4.6720,13
2010-08-04,17:00:00,4.6750,4.6760,4.6750,4.6760,5
2010-08-04,17:05:00,4.6760,4.6760,4.6740,4.6750,11
2010-08-04,17:10:00,4.6760,4.6760,4.6760,4.6760,1
2010-08-04,17:15:00,4.6760,4.6760,4.6760,4.6760,3
2010-08-04,17:20:00,4.6770,4.6800,4.6740,4.6740,30
2010-08-04,17:30:00,4.6750,4.6750,4.6740,4.6740,2
2010-08-04,17:35:00,4.6730,4.6750,4.6720,4.6750,5
2010-08-04,17:40:00,4.6740,4.6740,4.6720,4.6720,5
2010-08-04,17:45:00,4.6720,4.6730,4.6720,4.6730,7
2010-08-04,17:50:00,4.6740,4.6740,4.6720,4.6720,14
2010-08-04,17:55:00,4.6720,4.6720,4.6710,4.6720,19
2010-08-04,18:00:00,4.6730,4.6730,4.6720,4.6720,10
2010-08-04,18:05:00,4.6730,4.6730,4.6650,4.6660,44
2010-08-04,18:10:00,4.6680,4.6680,4.6670,4.6670,10
2010-08-04,18:15:00,4.6660,4.6660,4.6660,4.6660,5
2010-08-04,18:20:00,4.6650,4.6650,4.6630,4.6640,17
2010-08-04,18:25:00,4.6640,4.6660,4.6640,4.6660,22
2010-08-04,18:30:00,4.6670,4.6680,4.6660,4.6660,14
2010-08-04,18:35:00,4.6670,4.6670,4.6650,4.6650,19
2010-08-04,18:40:00,4.6680,4.6680,4.6660,4.6660,4
2010-08-04,18:45:00,4.6670,4.6700,4.6670,4.6680,20
2010-08-04,18:50:00,4.6680,4.6770,4.6680,4.6770,78
2010-08-04,18:55:00,4.6800,4.6810,4.6780,4.6780,50
2010-08-04,19:00:00,4.6800,4.6860,4.6790,4.6860,50
2010-08-04,19:05:00,4.6840,4.6870,4.6840,4.6850,25
2010-08-04,19:10:00,4.6850,4.6850,4.6780,4.6800,44
2010-08-04,19:15:00,4.6790,4.6790,4.6770,4.6780,19
2010-08-04,19:20:00,4.6750,4.6760,4.6730,4.6760,27
2010-08-04,19:25:00,4.6760,4.6760,4.6640,4.6750,48
2010-08-04,19:30:00,4.6760,4.6790,4.6760,4.6790,4
2010-08-04,19:35:00,4.6760,4.6790,4.6750,4.6780,18
2010-08-04,19:40:00,4.6770,4.6920,4.6740,4.6890,123
2010-08-04,19:45:00,4.6890,4.6890,4.6850,4.6850,26
2010-08-04,19:50:00,4.6850,4.6970,4.6830,4.6920,112
2010-08-04,19:55:00,4.6910,4.6980,4.6880,4.6880,79
2010-08-04,20:00:00,4.6880,4.6970,4.6840,4.6940,117
2010-08-04,20:05:00,4.6940,4.6950,4.6750,4.6760,122
2010-08-04,20:10:00,4.6750,4.6840,4.6740,4.6840,98
2010-08-04,20:15:00,4.6850,4.6990,4.6830,4.6890,236
2010-08-04,20:20:00,4.6910,4.6940,4.6740,4.6760,283
2010-08-04,20:25:00,4.6760,4.6850,4.6700,4.6850,314
2010-08-04,20:30:00,4.6840,4.7040,4.6830,4.7040,434
2010-08-04,20:35:00,4.7040,4.7190,4.7000,4.7000,566
2010-08-04,20:40:00,4.7010,4.7050,4.6910,4.6990,276
2010-08-04,20:45:00,4.6980,4.6980,4.6820,4.6850,360
2010-08-04,20:50:00,4.6840,4.6860,4.6670,4.6730,546
2010-08-04,20:55:00,4.6740,4.6880,4.6740,4.6850,426
2010-08-04,21:00:00,4.6830,4.7000,4.6810,4.6940,1371
2010-08-04,21:05:00,4.6940,4.6940,4.6610,4.6620,1529
2010-08-04,21:10:00,4.6630,4.6640,4.6380,4.6510,2306
2010-08-04,21:15:00,4.6520,4.6740,4.6520,4.6710,1050
2010-08-04,21:20:00,4.6710,4.6750,4.6550,4.6560,1088
2010-08-04,21:25:00,4.6560,4.6600,4.6390,4.6400,1478
2010-08-04,21:30:00,4.6400,4.6620,4.6360,4.6610,1330
2010-08-04,21:35:00,4.6610,4.6750,4.6590,4.6730,1898
2010-08-04,21:40:00,4.6730,4.6770,4.6640,4.6680,734
2010-08-04,21:45:00,4.6690,4.6690,4.6560,4.6630,610
2010-08-04,21:50:00,4.6630,4.6700,4.6520,4.6660,581
2010-08-04,21:55:00,4.6670,4.6690,4.6560,4.6630,406
2010-08-04,22:00:00,4.6630,4.6660,4.6580,4.6610,483
2010-08-04,22:05:00,4.6600,4.6700,4.6500,4.6660,557
2010-08-04,22:10:00,4.6670,4.6690,4.6570,4.6580,367
2010-08-04,22:15:00,4.6590,4.6590,4.6450,4.6450,498
2010-08-04,22:20:00,4.6460,4.6600,4.6460,4.6520,505
2010-08-04,22:25:00,4.6530,4.6590,4.6490,4.6550,304
2010-08-04,22:30:00,4.6580,4.6660,4.6420,4.6450,845
2010-08-04,22:35:00,4.6460,4.6520,4.6330,4.6500,1196
2010-08-04,22:40:00,4.6500,4.6630,4.6320,4.6410,1789
2010-08-04,22:45:00,4.6420,4.6570,4.6410,4.6530,581
2010-08-04,22:50:00,4.6540,4.6640,4.6500,4.6570,592
2010-08-04,22:55:00,4.6560,4.6700,4.6510,4.6570,786
2010-08-04,23:00:00,4.6580,4.6590,4.6430,4.6500,579
2010-08-04,23:05:00,4.6490,4.6650,4.6490,4.6580,652
2010-08-04,23:10:00,4.6580,4.6620,4.6510,4.6600,341
2010-08-04,23:15:00,4.6600,4.6660,4.6550,4.6660,274
2010-08-04,23:20:00,4.6670,4.6830,4.6660,4.6750,1012
2010-08-04,23:25:00,4.6750,4.6840,4.6700,4.6730,536
2010-08-04,23:30:00,4.6740,4.6760,4.6670,4.6730,372
2010-08-04,23:35:00,4.6720,4.6760,4.6670,4.6700,220
2010-08-04,23:40:00,4.6690,4.6690,4.6570,4.6680,483
2010-08-04,23:45:00,4.6660,4.6690,4.6560,4.6620,610
2010-08-04,23:50:00,4.6620,4.6710,4.6590,4.6700,256
2010-08-04,23:55:00,4.6710,4.6800,4.6700,4.6760,659
2010-08-05,00:00:00,4.6780,4.6810,4.6740,4.6800,411
2010-08-05,00:05:00,4.6800,4.6920,4.6730,4.6840,906
2010-08-05,00:10:00,4.6830,4.6850,4.6730,4.6730,388
2010-08-05,00:15:00,4.6720,4.6870,4.6720,4.6830,855
2010-08-05,00:20:00,4.6820,4.6850,4.6770,4.6800,394
2010-08-05,00:25:00,4.6810,4.6820,4.6770,4.6800,270
2010-08-05,00:30:00,4.6800,4.6850,4.6790,4.6810,193
2010-08-05,00:35:00,4.6800,4.6970,4.6800,4.6850,711
2010-08-05,00:40:00,4.6840,4.6880,4.6700,4.6880,699
2010-08-05,00:45:00,4.6860,4.6920,4.6850,4.6870,188
2010-08-05,00:50:00,4.6870,4.7170,4.6860,4.7130,1687
2010-08-05,00:55:00,4.7140,4.7170,4.7040,4.7140,1214
2010-08-05,01:00:00,4.7140,4.7340,4.7130,4.7280,1981
2010-08-05,01:05:00,4.7280,4.7350,4.7080,4.7100,1383
2010-08-05,01:10:00,4.7120,4.7210,4.7040,4.7170,732
2010-08-05,01:15:00,4.7150,4.7210,4.7140,4.7180,233
2010-08-05,01:20:00,4.7190,4.7350,4.7180,4.7290,652
2010-08-05,01:25:00,4.7300,4.7320,4.7200,4.7250,311
2010-08-05,01:30:00,4.7250,4.7410,4.7250,4.7320,1290
2010-08-05,01:35:00,4.7330,4.7350,4.7210,4.7320,404
2010-08-05,01:40:00,4.7340,4.7410,4.7320,4.7410,647
2010-08-05,01:45:00,4.7410,4.7560,4.7400,4.7500,1715
2010-08-05,01:50:00,4.7490,4.7540,4.7390,4.7460,1312
2010-08-05,01:55:00,4.7460,4.7470,4.7280,4.7330,969
2010-08-05,02:00:00,4.7330,4.7410,4.7300,4.7370,399
2010-08-05,02:05:00,4.7380,4.7440,4.7330,4.7340,501
2010-08-05,02:10:00,4.7340,4.7350,4.7250,4.7280,331
2010-08-05,02:15:00,4.7290,4.7400,4.7190,4.7400,783
2010-08-05,02:20:00,4.7390,4.7450,4.7350,4.7450,706
2010-08-05,02:25:00,4.7450,4.7520,4.7250,4.7360,2809
2010-08-05,02:30:00,4.7360,4.7420,4.7320,4.7400,596
2010-08-05,02:35:00,4.7410,4.7410,4.7360,4.7380,147
2010-08-05,02:40:00,4.7380,4.7450,4.7380,4.7430,176
2010-08-05,02:45:00,4.7430,4.7460,4.7400,4.7460,86
2010-08-05,02:50:00,4.7450,4.7450,4.7370,4.7380,152
2010-08-05,02:55:00,4.7380,4.7400,4.7370,4.7370,67
2010-08-05,03:00:00,4.7370,4.7370,4.7330,4.7350,227
2010-08-05,03:05:00,4.7360,4.7420,4.7350,4.7390,88
2010-08-05,03:10:00,4.7390,4.7410,4.7300,4.7320,116
2010-08-05,03:15:00,4.7300,4.7360,4.7280,4.7330,150
2010-08-05,03:20:00,4.7330,4.7350,4.7300,4.7320,68
2010-08-05,03:25:00,4.7320,4.7340,4.7300,4.7320,62
2010-08-05,03:30:00,4.7320,4.7350,4.7320,4.7340,40
2010-08-05,03:35:00,4.7340,4.7350,4.7330,4.7350,31
2010-08-05,03:40:00,4.7350,4.7370,4.7340,4.7340,60
2010-08-05,03:45:00,4.7350,4.7360,4.7330,4.7360,32
2010-08-05,03:50:00,4.7360,4.7360,4.7290,4.7300,63
2010-08-05,03:55:00,4.7290,4.7320,4.7250,4.7260,116
2010-08-05,04:00:00,4.7260,4.7310,4.7260,4.7310,43
2010-08-05,04:05:00,4.7320,4.7330,4.7300,4.7330,24
2010-08-05,04:10:00,4.7330,4.7350,4.7310,4.7310,50
2010-08-05,04:15:00,4.7310,4.7360,4.7310,4.7360,30
2010-08-05,04:20:00,4.7350,4.7350,4.7310,4.7310,39
2010-08-05,04:25:00,4.7320,4.7380,4.7320,4.7350,50
2010-08-05,04:30:00,4.7350,4.7350,4.7320,4.7320,26
2010-08-05,04:35:00,4.7330,4.7360,4.7330,4.7350,14
2010-08-05,04:40:00,4.7330,4.7370,4.7320,4.7330,41
2010-08-05,04:45:00,4.7330,4.7340,4.7320,4.7320,5
2010-08-05,04:50:00,4.7340,4.7370,4.7330,4.7350,24
2010-08-05,04:55:00,4.7340,4.7380,4.7340,4.7380,9
2010-08-05,05:00:00,4.7370,4.7380,4.7340,4.7340,39
2010-08-05,05:05:00,4.7350,4.7350,4.7280,4.7330,38
2010-08-05,05:10:00,4.7350,4.7400,4.7350,4.7400,17
2010-08-05,05:15:00,4.7370,4.7370,4.7370,4.7370,1
2010-08-05,06:00:00,4.7360,4.7380,4.7260,4.7260,24
2010-08-05,06:05:00,4.7380,4.7380,4.7380,4.7380,1
2010-08-05,06:15:00,4.7330,4.7330,4.7240,4.7240,21
2010-08-05,06:25:00,4.7240,4.7240,4.7230,4.7230,2
2010-08-05,06:35:00,4.7240,4.7240,4.7240,4.7240,1
2010-08-05,06:40:00,4.7230,4.7230,4.7190,4.7190,12
2010-08-05,06:45:00,4.7180,4.7180,4.7180,4.7180,1
2010-08-05,06:50:00,4.7190,4.7190,4.7190,4.7190,3
2010-08-05,06:55:00,4.7190,4.7190,4.7190,4.7190,1
2010-08-05,07:00:00,4.7180,4.7180,4.7180,4.7180,2
2010-08-05,07:05:00,4.7210,4.7210,4.7210,4.7210,1
2010-08-05,07:15:00,4.7190,4.7200,4.7190,4.7200,2
2010-08-05,07:20:00,4.7200,4.7200,4.7200,4.7200,1
2010-08-05,07:25:00,4.7210,4.7210,4.7210,4.7210,1
2010-08-05,07:40:00,4.7220,4.7390,4.7220,4.7390,17
2010-08-05,07:45:00,4.7360,4.7360,4.7360,4.7360,1
2010-08-05,08:00:00,4.7300,4.7310,4.7290,4.7310,11
2010-08-05,08:10:00,4.7340,4.7340,4.7340,4.7340,1
2010-08-05,08:15:00,4.7310,4.7380,4.7310,4.7380,3
2010-08-05,08:20:00,4.7310,4.7310,4.7310,4.7310,1
2010-08-05,08:25:00,4.7330,4.7330,4.7330,4.7330,3
2010-08-05,08:30:00,4.7360,4.7360,4.7360,4.7360,1
2010-08-05,08:35:00,4.7330,4.7380,4.7330,4.7380,12
2010-08-05,08:40:00,4.7390,4.7400,4.7390,4.7390,8
2010-08-05,08:45:00,4.7400,4.7450,4.7340,4.7350,34
2010-08-05,08:50:00,4.7350,4.7350,4.7330,4.7350,3
2010-08-05,09:00:00,4.7350,4.7370,4.7350,4.7370,7
2010-08-05,09:05:00,4.7370,4.7400,4.7370,4.7400,10
2010-08-05,09:10:00,4.7380,4.7400,4.7380,4.7400,6
2010-08-05,09:15:00,4.7390,4.7400,4.7380,4.7390,5
2010-08-05,09:20:00,4.7410,4.7410,4.7400,4.7400,2
2010-08-05,09:25:00,4.7430,4.7430,4.7390,4.7390,2
2010-08-05,09:30:00,4.7360,4.7360,4.7360,4.7360,1
2010-08-05,09:35:00,4.7390,4.7390,4.7390,4.7390,2
2010-08-05,09:45:00,4.7420,4.7420,4.7390,4.7390,5
2010-08-05,10:05:00,4.7410,4.7410,4.7410,4.7410,3
2010-08-05,10:10:00,4.7440,4.7460,4.7410,4.7410,23
2010-08-05,10:15:00,4.7450,4.7480,4.7410,4.7420,12
2010-08-05,10:25:00,4.7430,4.7450,4.7430,4.7450,5
2010-08-05,10:30:00,4.7430,4.7500,4.7430,4.7440,115
2010-08-05,10:35:00,4.7420,4.7420,4.7420,4.7420,1
2010-08-05,10:45:00,4.7480,4.7500,4.7480,4.7500,4
2010-08-05,10:50:00,4.7500,4.7500,4.7350,4.7350,24
2010-08-05,10:55:00,4.7370,4.7370,4.7370,4.7370,1
2010-08-05,11:00:00,4.7370,4.7370,4.7340,4.7340,25
2010-08-05,11:05:00,4.7350,4.7390,4.7350,4.7380,23
2010-08-05,11:10:00,4.7390,4.7400,4.7390,4.7390,29
2010-08-05,11:15:00,4.7410,4.7410,4.7410,4.7410,1
2010-08-05,11:20:00,4.7390,4.7390,4.7390,4.7390,1
2010-08-05,11:25:00,4.7370,4.7370,4.7360,4.7360,2
2010-08-05,11:35:00,4.7400,4.7780,4.7400,4.7660,126
2010-08-05,11:40:00,4.7590,4.7590,4.7580,4.7580,2
2010-08-05,11:55:00,4.7530,4.7590,4.7530,4.7590,5
2010-08-05,12:00:00,4.7590,4.7630,4.7550,4.7550,6
2010-08-05,12:05:00,4.7550,4.7690,4.7540,4.7590,25
2010-08-05,12:10:00,4.7570,4.7650,4.7570,4.7590,13
2010-08-05,12:15:00,4.7560,4.7560,4.7510,4.7510,6
2010-08-05,12:20:00,4.7460,4.7470,4.7460,4.7470,6
2010-08-05,12:25:00,4.7450,4.7510,4.7450,4.7480,9
2010-08-05,12:30:00,4.7440,4.7440,4.7390,4.7410,16
2010-08-05,12:35:00,4.7440,4.7500,4.7440,4.7460,8
2010-08-05,12:40:00,4.7450,4.7450,4.7440,4.7450,7
2010-08-05,12:45:00,4.7430,4.7490,4.7410,4.7490,10
2010-08-05,12:50:00,4.7470,4.7470,4.7470,4.7470,1
2010-08-05,13:10:00,4.7440,4.7470,4.7440,4.7470,11
2010-08-05,13:15:00,4.7470,4.7470,4.7470,4.7470,2
2010-08-05,13:20:00,4.7480,4.7480,4.7480,4.7480,2
2010-08-05,13:25:00,4.7480,4.7490,4.7480,4.7490,5
2010-08-05,13:35:00,4.7470,4.7470,4.7460,4.7460,2
2010-08-05,13:40:00,4.7500,4.7510,4.7490,4.7510,3
2010-08-05,13:55:00,4.7440,4.7440,4.7440,4.7440,1
2010-08-05,14:00:00,4.7450,4.7490,4.7450,4.7490,4
2010-08-05,14:10:00,4.7470,4.7470,4.7470,4.7470,1
2010-08-05,14:20:00,4.7440,4.7440,4.7440,4.7440,1
2010-08-05,14:25:00,4.7440,4.7490,4.7420,4.7490,14
2010-08-05,14:30:00,4.7490,4.7500,4.7490,4.7500,4
2010-08-05,14:35:00,4.7480,4.7480,4.7440,4.7470,22
2010-08-05,14:40:00,4.7460,4.7460,4.7460,4.7460,1
2010-08-05,14:45:00,4.7470,4.7470,4.7470,4.7470,2
2010-08-05,14:50:00,4.7460,4.7460,4.7460,4.7460,7
2010-08-05,14:55:00,4.7460,4.7480,4.7460,4.7480,8
2010-08-05,15:00:00,4.7470,4.7490,4.7460,4.7460,16
2010-08-05,15:05:00,4.7470,4.7470,4.7450,4.7450,6
2010-08-05,15:10:00,4.7440,4.7440,4.7440,4.7440,1
2010-08-05,15:15:00,4.7460,4.7460,4.7460,4.7460,1
2010-08-05,15:25:00,4.7450,4.7460,4.7450,4.7460,2
2010-08-05,15:30:00,4.7450,4.7460,4.7440,4.7460,4
2010-08-05,15:35:00,4.7470,4.7470,4.7470,4.7470,1
2010-08-05,15:40:00,4.7470,4.7470,4.7450,4.7450,9
2010-08-05,15:50:00,4.7460,4.7460,4.7460,4.7460,1
2010-08-05,15:55:00,4.7460,4.7460,4.7440,4.7450,22
2010-08-05,16:00:00,4.7450,4.7450,4.7430,4.7440,14
2010-08-05,16:05:00,4.7440,4.7440,4.7440,4.7440,1
2010-08-05,16:10:00,4.7450,4.7450,4.7440,4.7440,5
2010-08-05,16:15:00,4.7440,4.7440,4.7440,4.7440,5
2010-08-05,16:20:00,4.7430,4.7430,4.7400,4.7400,18
2010-08-05,16:25:00,4.7410,4.7410,4.7400,4.7400,6
2010-08-05,16:30:00,4.7410,4.7420,4.7410,4.7420,3
2010-08-05,16:40:00,4.7430,4.7430,4.7430,4.7430,2
2010-08-05,16:45:00,4.7440,4.7440,4.7440,4.7440,6
2010-08-05,16:50:00,4.7440,4.7440,4.7440,4.7440,3
2010-08-05,16:55:00,4.7440,4.7440,4.7430,4.7440,7
2010-08-05,17:05:00,4.7420,4.7420,4.7400,4.7400,15
2010-08-05,17:10:00,4.7410,4.7410,4.7400,4.7410,7
2010-08-05,17:15:00,4.7420,4.7420,4.7420,4.7420,3
2010-08-05,17:20:00,4.7410,4.7410,4.7400,4.7400,10
2010-08-05,17:25:00,4.7400,4.7400,4.7350,4.7350,52
2010-08-05,17:30:00,4.7350,4.7350,4.7290,4.7300,23
2010-08-05,17:35:00,4.7300,4.7300,4.7300,4.7300,6
2010-08-05,17:40:00,4.7290,4.7290,4.7240,4.7240,20
2010-08-05,17:50:00,4.7280,4.7280,4.7260,4.7260,5
2010-08-05,18:00:00,4.7260,4.7340,4.7260,4.7330,11
2010-08-05,18:05:00,4.7330,4.7380,4.7330,4.7340,8
2010-08-05,18:10:00,4.7310,4.7320,4.7270,4.7290,10
2010-08-05,18:15:00,4.7310,4.7330,4.7310,4.7330,2
2010-08-05,18:20:00,4.7320,4.7330,4.7320,4.7330,3
2010-08-05,18:25:00,4.7320,4.7330,4.7320,4.7330,4
2010-08-05,18:30:00,4.7330,4.7330,4.7320,4.7320,3
2010-08-05,18:35:00,4.7310,4.7320,4.7290,4.7310,24
2010-08-05,18:40:00,4.7280,4.7280,4.7270,4.7270,4
2010-08-05,18:45:00,4.7260,4.7290,4.7250,4.7250,24
2010-08-05,18:50:00,4.7260,4.7410,4.7260,4.7360,75
2010-08-05,18:55:00,4.7350,4.7350,4.7340,4.7340,7
2010-08-05,19:00:00,4.7340,4.7360,4.7330,4.7360,21
2010-08-05,19:05:00,4.7340,4.7370,4.7340,4.7350,13
2010-08-05,19:10:00,4.7350,4.7350,4.7280,4.7310,25
2010-08-05,19:15:00,4.7310,4.7350,4.7310,4.7350,3
2010-08-05,19:20:00,4.7390,4.7390,4.7360,4.7390,5
2010-08-05,19:25:00,4.7390,4.7480,4.7390,4.7470,84
2010-08-05,19:30:00,4.7460,4.7460,4.7340,4.7350,34
2010-08-05,19:35:00,4.7350,4.7450,4.7280,4.7400,75
2010-08-05,19:40:00,4.7400,4.7460,4.7400,4.7400,140
2010-08-05,19:45:00,4.7450,4.7530,4.7390,4.7500,67
2010-08-05,19:50:00,4.7510,4.7520,4.7400,4.7400,89
2010-08-05,19:55:00,4.7400,4.7440,4.7360,4.7390,106
2010-08-05,20:00:00,4.7390,4.7430,4.7330,4.7350,252
2010-08-05,20:05:00,4.7350,4.7420,4.7350,4.7400,153
2010-08-05,20:10:00,4.7420,4.7570,4.7420,4.7450,258
2010-08-05,20:15:00,4.7440,4.7600,4.7400,4.7570,244
2010-08-05,20:20:00,4.7570,4.7600,4.7450,4.7510,177
2010-08-05,20:25:00,4.7520,4.7650,4.7470,4.7520,383
2010-08-05,20:30:00,4.7500,4.7500,4.7420,4.7420,219
2010-08-05,20:35:00,4.7410,4.7450,4.7320,4.7410,264
2010-08-05,20:40:00,4.7410,4.7580,4.7350,4.7520,538
2010-08-05,20:45:00,4.7520,4.7560,4.7450,4.7560,333
2010-08-05,20:50:00,4.7560,4.7720,4.7530,4.7660,635
2010-08-05,20:55:00,4.7680,4.7690,4.7600,4.7640,289
2010-08-05,21:00:00,4.7650,4.7740,4.7570,4.7710,1659
2010-08-05,21:05:00,4.7710,4.7730,4.7630,4.7690,684
2010-08-05,21:10:00,4.7690,4.7770,4.7620,4.7720,698
2010-08-05,21:15:00,4.7710,4.7840,4.7670,4.7740,542
2010-08-05,21:20:00,4.7760,4.7810,4.7530,4.7620,1168
2010-08-05,21:25:00,4.7630,4.7770,4.7610,4.7750,462
2010-08-05,21:30:00,4.7760,4.7870,4.7670,4.7760,1263
2010-08-05,21:35:00,4.7780,4.7870,4.7740,4.7800,661
2010-08-05,21:40:00,4.7810,4.7940,4.7810,4.7880,952
2010-08-05,21:45:00,4.7890,4.7930,4.7820,4.7850,612
2010-08-05,21:50:00,4.7850,4.8020,4.7850,4.7900,1354
2010-08-05,21:55:00,4.7900,4.7950,4.7830,4.7830,333
2010-08-05,22:00:00,4.7820,4.7950,4.7770,4.7940,750
2010-08-05,22:05:00,4.7950,4.8010,4.7930,4.7980,648
2010-08-05,22:10:00,4.7980,4.8100,4.7960,4.7980,1795
2010-08-05,22:15:00,4.7980,4.7980,4.7850,4.7930,608
2010-08-05,22:20:00,4.7910,4.7950,4.7800,4.7830,590
2010-08-05,22:25:00,4.7840,4.8020,4.7820,4.7920,869
2010-08-05,22:30:00,4.7970,4.8250,4.6820,4.7610,9304
2010-08-05,22:35:00,4.7610,4.7870,4.7400,4.7410,3211
2010-08-05,22:40:00,4.7400,4.7420,4.6740,4.6860,5675
2010-08-05,22:45:00,4.6870,4.6900,4.6560,4.6680,4825
2010-08-05,22:50:00,4.6680,4.6690,4.6440,4.6590,4031
2010-08-05,22:55:00,4.6590,4.6720,4.6500,4.6580,2509
2010-08-05,23:00:00,4.6580,4.6660,4.6080,4.6190,5537
2010-08-05,23:05:00,4.6190,4.6190,4.5870,4.6160,4671
2010-08-05,23:10:00,4.6150,4.6340,4.6100,4.6320,1249
2010-08-05,23:15:00,4.6320,4.6360,4.6040,4.6190,1756
2010-08-05,23:20:00,4.6190,4.6190,4.6000,4.6000,1306
2010-08-05,23:25:00,4.6010,4.6170,4.5960,4.6160,1825
2010-08-05,23:30:00,4.6160,4.6290,4.6130,4.6210,868
2010-08-05,23:35:00,4.6190,4.6200,4.6050,4.6090,727
2010-08-05,23:40:00,4.6090,4.6150,4.5980,4.6140,964
2010-08-05,23:45:00,4.6140,4.6150,4.6070,4.6100,600
2010-08-05,23:50:00,4.6100,4.6140,4.6010,4.6050,600
2010-08-05,23:55:00,4.6040,4.6140,4.5950,4.6010,925
2010-08-06,00:00:00,4.6010,4.6030,4.5870,4.5960,1249
2010-08-06,00:05:00,4.5940,4.5960,4.5760,4.5830,2740
2010-08-06,00:10:00,4.5830,4.5940,4.5810,4.5900,849
2010-08-06,00:15:00,4.5900,4.5990,4.5890,4.5930,471
2010-08-06,00:20:00,4.5940,4.5960,4.5920,4.5940,307
2010-08-06,00:25:00,4.5940,4.6020,4.5900,4.5900,642
2010-08-06,00:30:00,4.5910,4.5950,4.5830,4.5950,937
2010-08-06,00:35:00,4.5950,4.5970,4.5900,4.5920,599
2010-08-06,00:40:00,4.5920,4.5930,4.5830,4.5860,394
2010-08-06,00:45:00,4.5860,4.5860,4.5610,4.5670,1960
2010-08-06,00:50:00,4.5670,4.5700,4.5560,4.5690,1097
2010-08-06,00:55:00,4.5690,4.5720,4.5670,4.5680,304
2010-08-06,01:00:00,4.5690,4.5710,4.5580,4.5680,743
2010-08-06,01:05:00,4.5680,4.5760,4.5650,4.5740,444
2010-08-06,01:10:00,4.5740,4.5840,4.5730,4.5800,595
2010-08-06,01:15:00,4.5790,4.5880,4.5740,4.5850,370
2010-08-06,01:20:00,4.5850,4.5850,4.5760,4.5820,332
2010-08-06,01:25:00,4.5820,4.5820,4.5740,4.5790,313
2010-08-06,01:30:00,4.5800,4.5830,4.5770,4.5790,620
2010-08-06,01:35:00,4.5780,4.5900,4.5720,4.5870,623
2010-08-06,01:40:00,4.5870,4.5980,4.5860,4.5950,795
2010-08-06,01:45:00,4.5960,4.5990,4.5930,4.5960,424
2010-08-06,01:50:00,4.5960,4.6180,4.5930,4.6040,1206
2010-08-06,01:55:00,4.6060,4.6060,4.5880,4.5940,804
2010-08-06,02:00:00,4.5940,4.5970,4.5770,4.5800,924
2010-08-06,02:05:00,4.5790,4.5850,4.5650,4.5830,1175
2010-08-06,02:10:00,4.5840,4.5930,4.5820,4.5910,660
2010-08-06,02:15:00,4.5900,4.5950,4.5870,4.5920,881
2010-08-06,02:20:00,4.5930,4.6080,4.5930,4.6020,915
2010-08-06,02:25:00,4.6030,4.6120,4.5910,4.5970,2290
2010-08-06,02:30:00,4.5970,4.6100,4.5960,4.6070,1029
2010-08-06,02:35:00,4.6070,4.6120,4.5980,4.6060,164
2010-08-06,02:40:00,4.6080,4.6090,4.6040,4.6060,74
2010-08-06,02:45:00,4.6060,4.6060,4.5990,4.5990,134
2010-08-06,02:50:00,4.6010,4.6040,4.6010,4.6020,65
2010-08-06,02:55:00,4.6020,4.6030,4.5990,4.6020,101
2010-08-06,03:00:00,4.6020,4.6040,4.6010,4.6030,64
2010-08-06,03:05:00,4.6030,4.6060,4.6020,4.6060,76
2010-08-06,03:10:00,4.6070,4.6100,4.6040,4.6100,188
2010-08-06,03:15:00,4.6100,4.6110,4.6090,4.6100,62
2010-08-06,03:20:00,4.6110,4.6120,4.6060,4.6070,98
2010-08-06,03:25:00,4.6070,4.6100,4.6050,4.6070,47
2010-08-06,03:30:00,4.6080,4.6110,4.6070,4.6110,26
2010-08-06,03:35:00,4.6100,4.6110,4.6080,4.6090,96
2010-08-06,03:40:00,4.6100,4.6140,4.6080,4.6120,105
2010-08-06,03:45:00,4.6120,4.6130,4.6080,4.6120,114
2010-08-06,03:50:00,4.6100,4.6140,4.6100,4.6140,124
2010-08-06,03:55:00,4.6140,4.6170,4.6100,4.6140,146
2010-08-06,04:00:00,4.6140,4.6180,4.6100,4.6100,65
2010-08-06,04:05:00,4.6090,4.6130,4.6090,4.6090,51
2010-08-06,04:10:00,4.6120,4.6130,4.6100,4.6130,6
2010-08-06,04:15:00,4.6130,4.6130,4.6110,4.6110,2
2010-08-06,04:20:00,4.6130,4.6150,4.6090,4.6110,31
2010-08-06,04:25:00,4.6120,4.6120,4.6120,4.6120,1
2010-08-06,04:35:00,4.6120,4.6120,4.6120,4.6120,7
2010-08-06,04:40:00,4.6120,4.6120,4.5980,4.6050,61
2010-08-06,04:45:00,4.6050,4.6050,4.6040,4.6040,5
2010-08-06,04:50:00,4.6050,4.6070,4.6050,4.6070,5
2010-08-06,04:55:00,4.6060,4.6070,4.6050,4.6050,6
2010-08-06,05:00:00,4.6030,4.6070,4.6030,4.6060,8
2010-08-06,05:05:00,4.6080,4.6080,4.6030,4.6060,15
2010-08-06,05:10:00,4.6060,4.6090,4.6020,4.6090,17
2010-08-06,05:15:00,4.5980,4.5980,4.5980,4.5980,1
2010-08-06,06:00:00,4.6100,4.6110,4.5990,4.6110,21
2010-08-06,06:05:00,4.6080,4.6090,4.6060,4.6060,8
2010-08-06,06:10:00,4.6050,4.6050,4.6050,4.6050,1
2010-08-06,06:15:00,4.6090,4.6090,4.6090,4.6090,1
2010-08-06,06:20:00,4.6110,4.6150,4.6110,4.6150,8
2010-08-06,06:30:00,4.6190,4.6200,4.6130,4.6130,4
2010-08-06,06:40:00,4.6190,4.6190,4.6190,4.6190,1
2010-08-06,06:45:00,4.6200,4.6200,4.6150,4.6160,6
2010-08-06,06:50:00,4.6160,4.6160,4.6160,4.6160,2
2010-08-06,06:55:00,4.6160,4.6160,4.6160,4.6160,2
2010-08-06,07:10:00,4.6140,4.6140,4.6140,4.6140,3
2010-08-06,07:25:00,4.6140,4.6140,4.6140,4.6140,1
2010-08-06,07:30:00,4.6140,4.6140,4.6130,4.6130,2
2010-08-06,07:35:00,4.6140,4.6190,4.6140,4.6190,3
2010-08-06,07:45:00,4.6170,4.6170,4.6170,4.6170,3
2010-08-06,07:50:00,4.6200,4.6200,4.6200,4.6200,1
2010-08-06,07:55:00,4.6180,4.6180,4.6180,4.6180,2
2010-08-06,08:05:00,4.6160,4.6160,4.6160,4.6160,1
2010-08-06,08:20:00,4.6150,4.6150,4.6150,4.6150,1
2010-08-06,08:25:00,4.6170,4.6170,4.6170,4.6170,1
2010-08-06,08:35:00,4.6200,4.6200,4.6200,4.6200,4
2010-08-06,09:10:00,4.6210,4.6220,4.6210,4.6210,16
2010-08-06,09:15:00,4.6240,4.6240,4.6210,4.6210,2
2010-08-06,09:40:00,4.6230,4.6230,4.6210,4.6210,23
2010-08-06,09:45:00,4.6230,4.6230,4.6230,4.6230,3
2010-08-06,09:50:00,4.6230,4.6230,4.6230,4.6230,2
2010-08-06,10:10:00,4.6250,4.6250,4.6230,4.6230,2
2010-08-06,10:35:00,4.6230,4.6230,4.6230,4.6230,5
2010-08-06,10:40:00,4.6250,4.6250,4.6240,4.6240,12
2010-08-06,11:05:00,4.6240,4.6240,4.6240,4.6240,2
2010-08-06,11:10:00,4.6240,4.6240,4.6240,4.6240,2
2010-08-06,11:15:00,4.6250,4.6260,4.6250,4.6260,2
2010-08-06,11:25:00,4.6250,4.6250,4.6240,4.6240,9
2010-08-06,11:30:00,4.6250,4.6250,4.6250,4.6250,1
2010-08-06,11:35:00,4.6270,4.6270,4.6250,4.6260,17
2010-08-06,11:45:00,4.6290,4.6300,4.6260,4.6260,8
2010-08-06,11:55:00,4.6250,4.6250,4.6250,4.6250,1
2010-08-06,12:00:00,4.6270,4.6270,4.6270,4.6270,5
2010-08-06,12:05:00,4.6270,4.6270,4.6250,4.6250,3
2010-08-06,12:10:00,4.6240,4.6250,4.6240,4.6250,8
2010-08-06,12:15:00,4.6250,4.6250,4.6240,4.6240,6
2010-08-06,12:20:00,4.6240,4.6250,4.6240,4.6250,14
2010-08-06,12:25:00,4.6270,4.6290,4.6270,4.6270,6
2010-08-06,12:30:00,4.6240,4.6270,4.6240,4.6270,9
2010-08-06,12:35:00,4.6260,4.6260,4.6250,4.6260,4
2010-08-06,12:40:00,4.6290,4.6290,4.6290,4.6290,3
2010-08-06,12:45:00,4.6280,4.6280,4.6250,4.6250,5
2010-08-06,12:50:00,4.6260,4.6260,4.6250,4.6250,4
2010-08-06,12:55:00,4.6240,4.6250,4.6240,4.6250,3
2010-08-06,13:05:00,4.6290,4.6290,4.6290,4.6290,2
2010-08-06,13:10:00,4.6270,4.6270,4.6260,4.6260,2
2010-08-06,13:25:00,4.6250,4.6250,4.6250,4.6250,1
2010-08-06,13:40:00,4.6250,4.6270,4.6250,4.6270,6
2010-08-06,13:50:00,4.6270,4.6270,4.6270,4.6270,3
2010-08-06,13:55:00,4.6260,4.6280,4.6260,4.6280,6
2010-08-06,14:00:00,4.6260,4.6280,4.6260,4.6260,4
2010-08-06,14:05:00,4.6250,4.6250,4.6210,4.6230,7
2010-08-06,14:10:00,4.6220,4.6230,4.6210,4.6210,5
2010-08-06,14:15:00,4.6230,4.6230,4.6210,4.6220,8
2010-08-06,14:20:00,4.6220,4.6220,4.6210,4.6220,10
2010-08-06,14:25:00,4.6230,4.6230,4.6210,4.6220,15
2010-08-06,14:30:00,4.6210,4.6210,4.6210,4.6210,1
2010-08-06,14:35:00,4.6210,4.6220,4.6210,4.6220,3
2010-08-06,14:40:00,4.6210,4.6220,4.6210,4.6220,2
2010-08-06,14:45:00,4.6220,4.6220,4.6220,4.6220,1
2010-08-06,14:50:00,4.6230,4.6230,4.6230,4.6230,15
2010-08-06,14:55:00,4.6210,4.6230,4.6210,4.6230,5
2010-08-06,15:00:00,4.6220,4.6250,4.6210,4.6240,56
2010-08-06,15:05:00,4.6230,4.6240,4.6230,4.6230,12
2010-08-06,15:10:00,4.6230,4.6240,4.6230,4.6230,18
2010-08-06,15:15:00,4.6230,4.6230,4.6230,4.6230,18
2010-08-06,15:20:00,4.6230,4.6230,4.6220,4.6220,9
2010-08-06,15:25:00,4.6210,4.6210,4.6170,4.6170,29
2010-08-06,15:30:00,4.6180,4.6190,4.6180,4.6190,8
2010-08-06,15:35:00,4.6190,4.6190,4.6180,4.6180,8
2010-08-06,15:40:00,4.6170,4.6200,4.6080,4.6130,83
2010-08-06,15:45:00,4.6110,4.6110,4.6080,4.6080,16
2010-08-06,15:50:00,4.6090,4.6100,4.6060,4.6060,20
2010-08-06,15:55:00,4.6060,4.6100,4.6060,4.6090,10
2010-08-06,16:05:00,4.6080,4.6080,4.6060,4.6070,18
2010-08-06,16:10:00,4.6070,4.6070,4.6060,4.6070,14
2010-08-06,16:15:00,4.6070,4.6070,4.6060,4.6060,11
2010-08-06,16:20:00,4.6060,4.6060,4.6020,4.6030,29
2010-08-06,16:25:00,4.6050,4.6050,4.6020,4.6020,12
2010-08-06,16:30:00,4.6020,4.6030,4.6010,4.6030,13
2010-08-06,16:35:00,4.6010,4.6020,4.5980,4.6000,10
2010-08-06,16:40:00,4.6010,4.6010,4.5990,4.6010,31
2010-08-06,16:45:00,4.6010,4.6020,4.6010,4.6020,6
2010-08-06,16:50:00,4.6020,4.6030,4.6020,4.6030,6
2010-08-06,16:55:00,4.6030,4.6040,4.6010,4.6010,35
2010-08-06,17:00:00,4.6000,4.6020,4.6000,4.6000,9
2010-08-06,17:05:00,4.6010,4.6020,4.6000,4.6020,7
2010-08-06,17:15:00,4.6020,4.6020,4.6010,4.6020,73
2010-08-06,17:25:00,4.6030,4.6030,4.6010,4.6010,5
2010-08-06,17:30:00,4.6020,4.6020,4.5940,4.5940,75
2010-08-06,17:35:00,4.5940,4.5980,4.5940,4.5970,22
2010-08-06,17:40:00,4.5970,4.5970,4.5950,4.5960,35
2010-08-06,17:45:00,4.5950,4.5950,4.5920,4.5950,11
2010-08-06,17:50:00,4.5930,4.5940,4.5930,4.5940,21
2010-08-06,17:55:00,4.5940,4.5940,4.5930,4.5940,17
2010-08-06,18:00:00,4.5930,4.5930,4.5930,4.5930,5
2010-08-06,18:05:00,4.5930,4.5940,4.5920,4.5940,15
2010-08-06,18:10:00,4.5940,4.5950,4.5930,4.5950,43
2010-08-06,18:15:00,4.5940,4.5940,4.5910,4.5920,20
2010-08-06,18:20:00,4.5930,4.5930,4.5920,4.5920,32
2010-08-06,18:25:00,4.5920,4.5930,4.5910,4.5930,5
2010-08-06,18:30:00,4.5930,4.5940,4.5920,4.5920,6
2010-08-06,18:35:00,4.5930,4.5930,4.5920,4.5930,15
2010-08-06,18:40:00,4.5940,4.5970,4.5940,4.5970,54
2010-08-06,18:45:00,4.5980,4.5990,4.5970,4.5980,22
2010-08-06,18:50:00,4.5990,4.6000,4.5970,4.5970,36
2010-08-06,18:55:00,4.5980,4.6020,4.5980,4.6000,35
2010-08-06,19:00:00,4.6010,4.6030,4.5970,4.5970,51
2010-08-06,19:05:00,4.5960,4.5980,4.5940,4.5980,40
2010-08-06,19:10:00,4.5980,4.5980,4.5970,4.5980,16
2010-08-06,19:15:00,4.5970,4.5970,4.5950,4.5950,37
2010-08-06,19:20:00,4.5940,4.5970,4.5940,4.5970,45
2010-08-06,19:25:00,4.5980,4.5980,4.5960,4.5960,4
2010-08-06,19:30:00,4.5970,4.5970,4.5960,4.5970,43
2010-08-06,19:35:00,4.5970,4.6010,4.5970,4.6000,124
2010-08-06,19:40:00,4.5980,4.5990,4.5950,4.5970,36
2010-08-06,19:45:00,4.5970,4.5990,4.5940,4.5990,104
2010-08-06,19:50:00,4.5990,4.5990,4.5920,4.5980,80
2010-08-06,19:55:00,4.5970,4.5980,4.5970,4.5970,7
2010-08-06,20:00:00,4.5970,4.6070,4.5940,4.6070,201
2010-08-06,20:05:00,4.6070,4.6140,4.6050,4.6110,180
2010-08-06,20:10:00,4.6110,4.6110,4.6050,4.6070,80
2010-08-06,20:15:00,4.6070,4.6150,4.6050,4.6140,185
2010-08-06,20:20:00,4.6140,4.6220,4.6140,4.6200,281
2010-08-06,20:25:00,4.6210,4.6300,4.6200,4.6250,361
2010-08-06,20:30:00,4.6250,4.6260,4.6020,4.6200,628
2010-08-06,20:35:00,4.6210,4.6220,4.6110,4.6110,333
2010-08-06,20:40:00,4.6120,4.6320,4.6110,4.6310,520
2010-08-06,20:45:00,4.6300,4.6300,4.6110,4.6120,528
2010-08-06,20:50:00,4.6120,4.6140,4.6030,4.6130,338
2010-08-06,20:55:00,4.6150,4.6190,4.6100,4.6150,375
2010-08-06,21:00:00,4.6130,4.6330,4.6100,4.6270,1145
2010-08-06,21:05:00,4.6260,4.6460,4.6220,4.6230,1277
2010-08-06,21:10:00,4.6230,4.6360,4.6220,4.6280,557
2010-08-06,21:15:00,4.6280,4.6380,4.6200,4.6320,484
2010-08-06,21:20:00,4.6330,4.6360,4.6190,4.6210,547
2010-08-06,21:25:00,4.6190,4.6260,4.6100,4.6100,635
2010-08-06,21:30:00,4.6100,4.6120,4.5900,4.5930,1383
2010-08-06,21:35:00,4.5930,4.5940,4.5600,4.5730,2072
2010-08-06,21:40:00,4.5720,4.5900,4.5650,4.5900,751
2010-08-06,21:45:00,4.5900,4.6010,4.5840,4.5860,807
2010-08-06,21:50:00,4.5860,4.5880,4.5730,4.5830,645
2010-08-06,21:55:00,4.5830,4.6100,4.5800,4.6090,661
2010-08-06,22:00:00,4.6080,4.6080,4.5830,4.5850,599
2010-08-06,22:05:00,4.5850,4.5940,4.5830,4.5880,352
2010-08-06,22:10:00,4.5880,4.5980,4.5840,4.5970,449
2010-08-06,22:15:00,4.5980,4.6030,4.5950,4.5960,428
2010-08-06,22:20:00,4.5960,4.6050,4.5930,4.5970,504
2010-08-06,22:25:00,4.5980,4.6090,4.5960,4.6050,634
2010-08-06,22:30:00,4.6050,4.6140,4.6040,4.6130,448
2010-08-06,22:35:00,4.6120,4.6120,4.5940,4.5990,474
2010-08-06,22:40:00,4.5980,4.6000,4.5920,4.5940,369
2010-08-06,22:45:00,4.5940,4.6000,4.5920,4.5970,339
2010-08-06,22:50:00,4.5970,4.5970,4.5720,4.5750,916
2010-08-06,22:55:00,4.5760,4.5760,4.5660,4.5660,885
2010-08-06,23:00:00,4.5660,4.5690,4.5540,4.5620,1333
2010-08-06,23:05:00,4.5610,4.5710,4.5550,4.5560,973
2010-08-06,23:10:00,4.5580,4.5680,4.5560,4.5640,585
2010-08-06,23:15:00,4.5640,4.5690,4.5630,4.5670,236
2010-08-06,23:20:00,4.5670,4.5720,4.5640,4.5710,383
2010-08-06,23:25:00,4.5710,4.5720,4.5640,4.5640,304
2010-08-06,23:30:00,4.5640,4.5680,4.5610,4.5610,271
2010-08-06,23:35:00,4.5610,4.5690,4.5600,4.5640,477
2010-08-06,23:40:00,4.5630,4.5630,4.5590,4.5600,210
2010-08-06,23:45:00,4.5600,4.5600,4.5430,4.5460,871
2010-08-06,23:50:00,4.5460,4.5490,4.5410,4.5450,905
2010-08-06,23:55:00,4.5450,4.5450,4.5240,4.5340,1438
2010-08-07,00:00:00,4.5330,4.5370,4.5250,4.5310,789
2010-08-07,00:05:00,4.5290,4.5310,4.5150,4.5220,2129
2010-08-07,00:10:00,4.5210,4.5310,4.5180,4.5310,713
2010-08-07,00:15:00,4.5310,4.5320,4.5200,4.5240,1124
2010-08-07,00:20:00,4.5240,4.5340,4.5220,4.5280,545
2010-08-07,00:25:00,4.5280,4.5310,4.5220,4.5280,330
2010-08-07,00:30:00,4.5270,4.5390,4.5260,4.5350,494
2010-08-07,00:35:00,4.5340,4.5350,4.5260,4.5300,271
2010-08-07,00:40:00,4.5290,4.5310,4.5140,4.5210,624
2010-08-07,00:45:00,4.5220,4.5220,4.5120,4.5180,807
2010-08-07,00:50:00,4.5170,4.5230,4.5170,4.5190,689
2010-08-07,00:55:00,4.5180,4.5210,4.5130,4.5190,533
2010-08-07,01:00:00,4.5190,4.5200,4.4880,4.4930,1864
2010-08-07,01:05:00,4.4930,4.4960,4.4790,4.4930,1606
2010-08-07,01:10:00,4.4920,4.4960,4.4870,4.4900,409
2010-08-07,01:15:00,4.4900,4.4940,4.4870,4.4870,567
2010-08-07,01:20:00,4.4860,4.4900,4.4790,4.4850,488
2010-08-07,01:25:00,4.4860,4.4900,4.4810,4.4850,323
2010-08-07,01:30:00,4.4850,4.4910,4.4840,4.4900,422
2010-08-07,01:35:00,4.4900,4.4960,4.4820,4.4860,660
2010-08-07,01:40:00,4.4860,4.4890,4.4750,4.4790,1110
2010-08-07,01:45:00,4.4780,4.4830,4.4760,4.4790,839
2010-08-07,01:50:00,4.4800,4.4800,4.4670,4.4750,1567
2010-08-07,01:55:00,4.4760,4.4790,4.4690,4.4720,1014
2010-08-07,02:00:00,4.4720,4.4770,4.4580,4.4630,1489
2010-08-07,02:05:00,4.4630,4.4640,4.4570,4.4610,983
2010-08-07,02:10:00,4.4610,4.4730,4.4590,4.4710,943
2010-08-07,02:15:00,4.4700,4.4770,4.4640,4.4750,660
2010-08-07,02:20:00,4.4750,4.4780,4.4660,4.4730,978
2010-08-07,02:25:00,4.4720,4.4800,4.4560,4.4570,2706
2010-08-07,02:30:00,4.4580,4.4650,4.4570,4.4630,709
2010-08-07,02:35:00,4.4630,4.4670,4.4610,4.4640,433
2010-08-07,02:40:00,4.4650,4.4680,4.4640,4.4680,177
2010-08-07,02:45:00,4.4670,4.4690,4.4650,4.4690,233
2010-08-07,02:50:00,4.4690,4.4750,4.4670,4.4740,150
2010-08-07,02:55:00,4.4730,4.4790,4.4730,4.4770,166
2010-08-07,03:00:00,4.4780,4.4830,4.4770,4.4810,186
2010-08-07,03:05:00,4.4800,4.4850,4.4790,4.4850,62
2010-08-07,03:10:00,4.4850,4.4870,4.4810,4.4810,77
2010-08-07,03:15:00,4.4820,4.4830,4.4820,4.4830,19
2010-08-07,03:20:00,4.4820,4.4830,4.4810,4.4830,36
2010-08-07,03:25:00,4.4830,4.4850,4.4820,4.4830,91
2010-08-07,03:30:00,4.4830,4.4860,4.4800,4.4830,190
2010-08-07,03:35:00,4.4840,4.4840,4.4800,4.4830,80
2010-08-07,03:40:00,4.4820,4.4830,4.4790,4.4790,103
2010-08-07,03:45:00,4.4790,4.4840,4.4790,4.4840,42
2010-08-07,03:50:00,4.4840,4.4850,4.4830,4.4850,46
2010-08-07,03:55:00,4.4850,4.4950,4.4850,4.4950,146
2010-08-07,04:00:00,4.4930,4.4940,4.4910,4.4930,54
2010-08-07,04:05:00,4.4940,4.4950,4.4920,4.4930,9
2010-08-07,04:10:00,4.4920,4.4920,4.4850,4.4880,32
2010-08-07,04:15:00,4.4870,4.4880,4.4870,4.4880,8
2010-08-07,04:20:00,4.4870,4.4870,4.4850,4.4860,23
2010-08-07,04:25:00,4.4840,4.4860,4.4760,4.4840,75
2010-08-07,04:30:00,4.4840,4.4900,4.4840,4.4840,12
2010-08-07,04:35:00,4.4810,4.4810,4.4760,4.4760,17
2010-08-07,04:40:00,4.4760,4.4780,4.4670,4.4760,7
2010-08-07,04:45:00,4.4760,4.4790,4.4670,4.4670,68
2010-08-07,04:50:00,4.4670,4.4690,4.4650,4.4660,26
2010-08-07,04:55:00,4.4660,4.4710,4.4660,4.4690,10
2010-08-07,05:00:00,4.4670,4.4680,4.4660,4.4680,13
2010-08-07,05:05:00,4.4670,4.4730,4.4670,4.4700,27
2010-08-07,05:10:00,4.4730,4.4750,4.4710,4.4750,23
2010-08-07,05:20:00,4.4670,4.4670,4.4670,4.4670,1
2010-08-09,06:00:00,4.4520,4.5480,4.4340,4.4550,244
2010-08-09,06:05:00,4.4640,4.4700,4.4630,4.4700,55
2010-08-09,06:10:00,4.4710,4.4750,4.4700,4.4730,46
2010-08-09,06:15:00,4.4710,4.4730,4.4690,4.4730,23
2010-08-09,06:20:00,4.4740,4.4880,4.4710,4.4710,52
2010-08-09,06:25:00,4.4730,4.4750,4.4650,4.4690,32
2010-08-09,06:30:00,4.4730,4.4920,4.4720,4.4720,70
2010-08-09,06:45:00,4.4730,4.4740,4.4730,4.4740,3
2010-08-09,06:55:00,4.4710,4.4710,4.4690,4.4690,8
2010-08-09,07:00:00,4.4680,4.4680,4.4650,4.4650,33
2010-08-09,07:05:00,4.4650,4.4650,4.4650,4.4650,8
2010-08-09,07:10:00,4.4660,4.4660,4.4650,4.4650,4
2010-08-09,07:15:00,4.4670,4.4670,4.4670,4.4670,1
2010-08-09,07:20:00,4.4670,4.4670,4.4670,4.4670,1
2010-08-09,07:25:00,4.4650,4.4670,4.4650,4.4670,4
2010-08-09,07:30:00,4.4670,4.4670,4.4620,4.4620,10
2010-08-09,07:35:00,4.4610,4.4610,4.4610,4.4610,6
2010-08-09,07:45:00,4.4600,4.4610,4.4600,4.4610,2
2010-08-09,07:50:00,4.4610,4.4610,4.4610,4.4610,4
2010-08-09,08:00:00,4.4660,4.4660,4.4650,4.4650,15
2010-08-09,08:05:00,4.4720,4.4750,4.4720,4.4750,6
2010-08-09,08:10:00,4.4760,4.4760,4.4760,4.4760,21
2010-08-09,08:20:00,4.4770,4.4790,4.4770,4.4770,3
2010-08-09,08:25:00,4.4750,4.4790,4.4750,4.4790,7
2010-08-09,08:30:00,4.4800,4.4800,4.4800,4.4800,3
2010-08-09,08:35:00,4.4770,4.4820,4.4770,4.4810,22
2010-08-09,08:40:00,4.4800,4.4840,4.4800,4.4840,2
2010-08-09,08:50:00,4.4800,4.4840,4.4800,4.4840,4
2010-08-09,09:00:00,4.4850,4.4850,4.4850,4.4850,2
2010-08-09,09:05:00,4.4850,4.4850,4.4850,4.4850,2
2010-08-09,09:10:00,4.4840,4.4840,4.4840,4.4840,2
2010-08-09,09:15:00,4.4850,4.4850,4.4800,4.4800,3
2010-08-09,09:40:00,4.4790,4.4840,4.4720,4.4840,58
2010-08-09,09:45:00,4.4780,4.4890,4.4750,4.4760,24
2010-08-09,10:10:00,4.4780,4.4780,4.4780,4.4780,1
2010-08-09,10:15:00,4.4830,4.4830,4.4830,4.4830,1
2010-08-09,10:25:00,4.4840,4.4840,4.4840,4.4840,1
2010-08-09,10:30:00,4.4870,4.4870,4.4870,4.4870,1
2010-08-09,11:00:00,4.4850,4.4850,4.4810,4.4810,3
2010-08-09,11:10:00,4.4800,4.4800,4.4800,4.4800,2
2010-08-09,11:15:00,4.4800,4.4800,4.4800,4.4800,1
2010-08-09,11:30:00,4.4790,4.4790,4.4750,4.4750,8
2010-08-09,11:35:00,4.4800,4.4800,4.4800,4.4800,1
2010-08-09,11:40:00,4.4800,4.4840,4.4800,4.4840,8
2010-08-09,11:45:00,4.4800,4.4800,4.4770,4.4770,22
2010-08-09,11:55:00,4.4750,4.4750,4.4730,4.4730,20
2010-08-09,12:00:00,4.4730,4.4730,4.4730,4.4730,2
2010-08-09,12:10:00,4.4730,4.4730,4.4730,4.4730,3
2010-08-09,12:15:00,4.4780,4.4780,4.4780,4.4780,1
2010-08-09,12:30:00,4.4720,4.4770,4.4720,4.4770,17
2010-08-09,12:35:00,4.4760,4.4800,4.4760,4.4800,6
2010-08-09,12:40:00,4.4800,4.4800,4.4800,4.4800,2
2010-08-09,12:45:00,4.4830,4.4850,4.4810,4.4850,10
2010-08-09,12:50:00,4.4850,4.4850,4.4850,4.4850,4
2010-08-09,12:55:00,4.4860,4.4860,4.4780,4.4780,15
2010-08-09,13:00:00,4.4760,4.4850,4.4740,4.4820,34
2010-08-09,13:05:00,4.4830,4.4830,4.4810,4.4810,4
2010-08-09,13:10:00,4.4830,4.4850,4.4830,4.4850,5
2010-08-09,13:15:00,4.4820,4.4830,4.4820,4.4830,3
2010-08-09,13:20:00,4.4820,4.4840,4.4810,4.4840,6
2010-08-09,13:25:00,4.4810,4.4810,4.4790,4.4790,10
2010-08-09,13:30:00,4.4780,4.4780,4.4780,4.4780,2
2010-08-09,13:35:00,4.4770,4.4780,4.4770,4.4770,3
2010-08-09,13:40:00,4.4800,4.4800,4.4800,4.4800,3
2010-08-09,13:45:00,4.4770,4.4780,4.4770,4.4770,3
2010-08-09,13:50:00,4.4770,4.4770,4.4720,4.4720,26
2010-08-09,14:00:00,4.4730,4.4730,4.4730,4.4730,1
2010-08-09,14:05:00,4.4720,4.4730,4.4720,4.4720,3
2010-08-09,14:10:00,4.4740,4.4740,4.4740,4.4740,3
2010-08-09,14:15:00,4.4740,4.4740,4.4740,4.4740,7
2010-08-09,14:20:00,4.4720,4.4740,4.4720,4.4730,10
2010-08-09,14:25:00,4.4720,4.4720,4.4710,4.4710,20
2010-08-09,14:30:00,4.4710,4.4710,4.4700,4.4700,3
2010-08-09,14:35:00,4.4700,4.4700,4.4690,4.4690,6
2010-08-09,14:40:00,4.4680,4.4680,4.4670,4.4670,94
2010-08-09,14:45:00,4.4670,4.4670,4.4660,4.4660,80
2010-08-09,14:50:00,4.4660,4.4690,4.4650,4.4650,16
2010-08-09,14:55:00,4.4650,4.4680,4.4640,4.4660,20
2010-08-09,15:00:00,4.4660,4.4760,4.4660,4.4710,64
2010-08-09,15:05:00,4.4700,4.4740,4.4680,4.4740,15
2010-08-09,15:10:00,4.4760,4.4780,4.4740,4.4740,27
2010-08-09,15:15:00,4.4750,4.4770,4.4750,4.4770,24
2010-08-09,15:20:00,4.4760,4.4780,4.4750,4.4780,23
2010-08-09,15:25:00,4.4780,4.4790,4.4780,4.4780,11
2010-08-09,15:30:00,4.4770,4.4780,4.4770,4.4780,6
2010-08-09,15:35:00,4.4790,4.4800,4.4790,4.4800,10
2010-08-09,15:40:00,4.4780,4.4800,4.4780,4.4780,54
2010-08-09,15:45:00,4.4780,4.4800,4.4780,4.4800,12
2010-08-09,15:50:00,4.4800,4.4820,4.4800,4.4820,10
2010-08-09,15:55:00,4.4810,4.4820,4.4800,4.4800,23
2010-08-09,16:00:00,4.4800,4.4810,4.4770,4.4800,22
2010-08-09,16:05:00,4.4780,4.4780,4.4780,4.4780,2
2010-08-09,16:10:00,4.4780,4.4830,4.4780,4.4790,45
2010-08-09,16:15:00,4.4790,4.4790,4.4780,4.4790,13
2010-08-09,16:20:00,4.4780,4.4810,4.4780,4.4810,29
2010-08-09,16:25:00,4.4810,4.4810,4.4800,4.4800,3
2010-08-09,16:30:00,4.4820,4.4820,4.4820,4.4820,4
2010-08-09,16:35:00,4.4810,4.4810,4.4810,4.4810,7
2010-08-09,16:40:00,4.4820,4.4820,4.4810,4.4810,6
2010-08-09,16:45:00,4.4800,4.4800,4.4800,4.4800,3
2010-08-09,16:50:00,4.4800,4.4810,4.4800,4.4800,11
2010-08-09,16:55:00,4.4800,4.4800,4.4800,4.4800,1
2010-08-09,17:00:00,4.4800,4.4820,4.4790,4.4790,30
2010-08-09,17:05:00,4.4800,4.4800,4.4790,4.4790,3
2010-08-09,17:15:00,4.4790,4.4820,4.4790,4.4820,45
2010-08-09,17:20:00,4.4810,4.4840,4.4800,4.4840,17
2010-08-09,17:25:00,4.4840,4.4850,4.4840,4.4850,16
2010-08-09,17:30:00,4.4840,4.4840,4.4820,4.4830,7
2010-08-09,17:35:00,4.4820,4.4900,4.4820,4.4900,38
2010-08-09,17:40:00,4.4900,4.4900,4.4860,4.4870,14
2010-08-09,17:45:00,4.4870,4.4870,4.4870,4.4870,4
2010-08-09,17:50:00,4.4870,4.4870,4.4870,4.4870,2
2010-08-09,17:55:00,4.4870,4.4870,4.4870,4.4870,13
2010-08-09,18:00:00,4.4870,4.4870,4.4870,4.4870,5
2010-08-09,18:05:00,4.4870,4.4880,4.4860,4.4870,14
2010-08-09,18:10:00,4.4870,4.4870,4.4860,4.4870,12
2010-08-09,18:15:00,4.4880,4.4880,4.4880,4.4880,7
2010-08-09,18:20:00,4.4890,4.4900,4.4880,4.4880,22
2010-08-09,18:25:00,4.4890,4.4900,4.4890,4.4900,6
2010-08-09,18:30:00,4.4890,4.4900,4.4660,4.4710,285
2010-08-09,18:35:00,4.4700,4.4710,4.4690,4.4700,32
2010-08-09,18:40:00,4.4700,4.4730,4.4690,4.4730,21
2010-08-09,18:45:00,4.4730,4.4730,4.4650,4.4660,36
2010-08-09,18:50:00,4.4660,4.4760,4.4660,4.4760,60
2010-08-09,18:55:00,4.4780,4.4870,4.4750,4.4750,51
2010-08-09,19:00:00,4.4760,4.4760,4.4750,4.4750,6
2010-08-09,19:05:00,4.4740,4.4770,4.4730,4.4770,13
2010-08-09,19:10:00,4.4780,4.4810,4.4780,4.4810,29
2010-08-09,19:15:00,4.4810,4.4870,4.4790,4.4870,59
2010-08-09,19:20:00,4.4870,4.4870,4.4800,4.4820,26
2010-08-09,19:25:00,4.4830,4.4840,4.4820,4.4830,17
2010-08-09,19:30:00,4.4830,4.4830,4.4720,4.4730,41
2010-08-09,19:35:00,4.4740,4.4750,4.4730,4.4740,7
2010-08-09,19:40:00,4.4740,4.4740,4.4720,4.4720,20
2010-08-09,19:45:00,4.4720,4.4720,4.4660,4.4660,32
2010-08-09,19:50:00,4.4660,4.4670,4.4620,4.4650,55
2010-08-09,19:55:00,4.4650,4.4800,4.4650,4.4800,125
2010-08-09,20:00:00,4.4810,4.4850,4.4730,4.4780,178
2010-08-09,20:05:00,4.4790,4.4790,4.4670,4.4680,116
2010-08-09,20:10:00,4.4690,4.4700,4.4620,4.4630,174
2010-08-09,20:15:00,4.4640,4.4780,4.4610,4.4750,318
2010-08-09,20:20:00,4.4760,4.4770,4.4520,4.4550,488
2010-08-09,20:25:00,4.4560,4.4650,4.4410,4.4600,601
2010-08-09,20:30:00,4.4590,4.4670,4.4530,4.4640,327
2010-08-09,20:35:00,4.4630,4.4710,4.4610,4.4670,262
2010-08-09,20:40:00,4.4670,4.4670,4.4510,4.4600,325
2010-08-09,20:45:00,4.4600,4.4760,4.4580,4.4750,257
2010-08-09,20:50:00,4.4750,4.4860,4.4750,4.4790,515
2010-08-09,20:55:00,4.4790,4.4940,4.4750,4.4790,533
2010-08-09,21:00:00,4.4800,4.5120,4.4760,4.5010,1745
2010-08-09,21:05:00,4.5020,4.5030,4.4680,4.4730,1541
2010-08-09,21:10:00,4.4740,4.4890,4.4740,4.4890,714
2010-08-09,21:15:00,4.4900,4.5000,4.4830,4.4960,967
2010-08-09,21:20:00,4.4960,4.4980,4.4840,4.4860,602
2010-08-09,21:25:00,4.4860,4.4940,4.4840,4.4880,648
2010-08-09,21:30:00,4.4880,4.5090,4.4560,4.4640,2153
2010-08-09,21:35:00,4.4650,4.4770,4.4630,4.4700,1040
2010-08-09,21:40:00,4.4680,4.4740,4.4630,4.4650,812
2010-08-09,21:45:00,4.4650,4.4700,4.4630,4.4680,432
2010-08-09,21:50:00,4.4680,4.4740,4.4570,4.4590,834
2010-08-09,21:55:00,4.4600,4.4600,4.4390,4.4460,1608
2010-08-09,22:00:00,4.4470,4.4480,4.4160,4.4240,3081
2010-08-09,22:05:00,4.4230,4.4310,4.4210,4.4290,820
2010-08-09,22:10:00,4.4290,4.4320,4.4130,4.4180,978
2010-08-09,22:15:00,4.4180,4.4230,4.4130,4.4150,749
2010-08-09,22:20:00,4.4150,4.4170,4.3980,4.4000,2135
2010-08-09,22:25:00,4.4020,4.4040,4.3700,4.3820,2951
2010-08-09,22:30:00,4.3820,4.3970,4.3800,4.3840,1317
2010-08-09,22:35:00,4.3840,4.3960,4.3820,4.3930,918
2010-08-09,22:40:00,4.3930,4.3960,4.3900,4.3920,495
2010-08-09,22:45:00,4.3920,4.3920,4.3750,4.3760,944
2010-08-09,22:50:00,4.3750,4.3800,4.3620,4.3650,1708
2010-08-09,22:55:00,4.3650,4.3650,4.3560,4.3590,1956
2010-08-09,23:00:00,4.3580,4.3590,4.3360,4.3450,3636
2010-08-09,23:05:00,4.3440,4.3510,4.3410,4.3470,1510
2010-08-09,23:10:00,4.3470,4.3500,4.3320,4.3340,1208
2010-08-09,23:15:00,4.3330,4.3380,4.3330,4.3370,1212
2010-08-09,23:20:00,4.3370,4.3390,4.3260,4.3270,2034
2010-08-09,23:25:00,4.3270,4.3280,4.3060,4.3250,3024
2010-08-09,23:30:00,4.3240,4.3390,4.3230,4.3380,1921
2010-08-09,23:35:00,4.3380,4.3390,4.3270,4.3270,778
2010-08-09,23:40:00,4.3290,4.3330,4.3250,4.3290,407
2010-08-09,23:45:00,4.3310,4.3310,4.3270,4.3290,304
2010-08-09,23:50:00,4.3290,4.3460,4.3270,4.3420,1290
2010-08-09,23:55:00,4.3420,4.3420,4.3290,4.3300,559
2010-08-10,00:00:00,4.3290,4.3320,4.3240,4.3260,483
2010-08-10,00:05:00,4.3270,4.3360,4.3270,4.3320,759
2010-08-10,00:10:00,4.3330,4.3330,4.3270,4.3300,503
2010-08-10,00:15:00,4.3290,4.3300,4.3170,4.3200,979
2010-08-10,00:20:00,4.3190,4.3250,4.3190,4.3200,637
2010-08-10,00:25:00,4.3210,4.3250,4.3150,4.3180,470
2010-08-10,00:30:00,4.3180,4.3210,4.3040,4.3100,1815
2010-08-10,00:35:00,4.3090,4.3160,4.3070,4.3130,1027
2010-08-10,00:40:00,4.3130,4.3150,4.3080,4.3120,1203
2010-08-10,00:45:00,4.3130,4.3180,4.3080,4.3090,613
2010-08-10,00:50:00,4.3080,4.3110,4.2960,4.2960,1445
2010-08-10,00:55:00,4.2970,4.3070,4.2960,4.3070,657
2010-08-10,01:00:00,4.3070,4.3080,4.2950,4.2980,869
2010-08-10,01:05:00,4.2990,4.3110,4.2970,4.3000,1139
2010-08-10,01:10:00,4.3010,4.3020,4.2810,4.2880,2379
2010-08-10,01:15:00,4.2890,4.2980,4.2850,4.2950,811
2010-08-10,01:20:00,4.2950,4.2970,4.2820,4.2930,879
2010-08-10,01:25:00,4.2920,4.2950,4.2880,4.2910,613
2010-08-10,01:30:00,4.2890,4.2900,4.2630,4.2670,2036
2010-08-10,01:35:00,4.2680,4.2860,4.2670,4.2840,1215
2010-08-10,01:40:00,4.2830,4.2860,4.2730,4.2740,683
2010-08-10,01:45:00,4.2740,4.2790,4.2670,4.2780,1023
2010-08-10,01:50:00,4.2790,4.2810,4.2710,4.2720,752
2010-08-10,01:55:00,4.2730,4.2960,4.2710,4.2930,901
2010-08-10,02:00:00,4.2930,4.3190,4.2860,4.3110,1879
2010-08-10,02:05:00,4.3100,4.3130,4.2870,4.2870,951
2010-08-10,02:10:00,4.2870,4.2930,4.2780,4.2790,1050
2010-08-10,02:15:00,4.2800,4.2810,4.2760,4.2780,789
2010-08-10,02:20:00,4.2780,4.3140,4.2770,4.3140,2672
2010-08-10,02:25:00,4.3130,4.3260,4.3050,4.3100,4784
2010-08-10,02:30:00,4.3090,4.3200,4.3070,4.3150,773
2010-08-10,02:35:00,4.3140,4.3180,4.3110,4.3170,198
2010-08-10,02:40:00,4.3170,4.3190,4.3130,4.3180,266
2010-08-10,02:45:00,4.3170,4.3190,4.3140,4.3180,251
2010-08-10,02:50:00,4.3190,4.3220,4.3150,4.3170,133
2010-08-10,02:55:00,4.3170,4.3190,4.3120,4.3140,87
2010-08-10,03:00:00,4.3130,4.3160,4.3120,4.3140,283
2010-08-10,03:05:00,4.3140,4.3180,4.3140,4.3180,127
2010-08-10,03:10:00,4.3170,4.3180,4.3120,4.3160,144
2010-08-10,03:15:00,4.3160,4.3170,4.3150,4.3170,27
2010-08-10,03:20:00,4.3180,4.3190,4.3160,4.3180,43
2010-08-10,03:25:00,4.3180,4.3280,4.3180,4.3280,141
2010-08-10,03:30:00,4.3280,4.3280,4.3240,4.3260,165
2010-08-10,03:35:00,4.3260,4.3330,4.3250,4.3300,131
2010-08-10,03:40:00,4.3290,4.3370,4.3290,4.3360,177
2010-08-10,03:45:00,4.3370,4.3370,4.3330,4.3330,96
2010-08-10,03:50:00,4.3350,4.3380,4.3320,4.3350,145
2010-08-10,03:55:00,4.3350,4.3430,4.3340,4.3380,224
2010-08-10,04:00:00,4.3390,4.3400,4.3350,4.3370,55
2010-08-10,04:05:00,4.3360,4.3380,4.3350,4.3370,37
2010-08-10,04:10:00,4.3380,4.3390,4.3360,4.3360,37
2010-08-10,04:15:00,4.3350,4.3370,4.3350,4.3370,6
2010-08-10,04:20:00,4.3330,4.3350,4.3330,4.3330,8
2010-08-10,04:25:00,4.3320,4.3340,4.3320,4.3320,10
2010-08-10,04:30:00,4.3310,4.3380,4.3310,4.3380,41
2010-08-10,04:35:00,4.3370,4.3370,4.3320,4.3320,10
2010-08-10,04:40:00,4.3330,4.3350,4.3290,4.3310,80
2010-08-10,04:45:00,4.3320,4.3330,4.3320,4.3320,5
2010-08-10,04:50:00,4.3330,4.3340,4.3320,4.3320,10
2010-08-10,04:55:00,4.3330,4.3340,4.3300,4.3310,42
2010-08-10,05:00:00,4.3290,4.3300,4.3280,4.3290,18
2010-08-10,05:05:00,4.3270,4.3270,4.3240,4.3260,14
2010-08-10,05:10:00,4.3270,4.3300,4.3270,4.3270,7
2010-08-10,05:15:00,4.3090,4.3090,4.3090,4.3090,1
2010-08-10,06:00:00,4.3300,4.3370,4.3270,4.3350,19
2010-08-10,06:05:00,4.3370,4.3400,4.3370,4.3400,58
2010-08-10,06:10:00,4.3370,4.3390,4.3360,4.3390,10
2010-08-10,06:15:00,4.3390,4.3390,4.3390,4.3390,5
2010-08-10,06:20:00,4.3390,4.3390,4.3380,4.3380,2
2010-08-10,06:25:00,4.3390,4.3400,4.3390,4.3400,19
2010-08-10,06:30:00,4.3360,4.3360,4.3360,4.3360,2
2010-08-10,06:35:00,4.3350,4.3350,4.3300,4.3300,6
2010-08-10,06:45:00,4.3290,4.3330,4.3290,4.3330,3
2010-08-10,06:55:00,4.3290,4.3290,4.3290,4.3290,1
2010-08-10,07:05:00,4.3280,4.3280,4.3240,4.3240,7
2010-08-10,07:10:00,4.3240,4.3240,4.3230,4.3230,5
2010-08-10,07:15:00,4.3270,4.3270,4.3270,4.3270,1
2010-08-10,07:20:00,4.3270,4.3290,4.3270,4.3290,3
2010-08-10,07:25:00,4.3300,4.3300,4.3300,4.3300,1
2010-08-10,07:30:00,4.3310,4.3310,4.3310,4.3310,4
2010-08-10,07:45:00,4.3300,4.3300,4.3290,4.3290,2
2010-08-10,07:55:00,4.3300,4.3300,4.3300,4.3300,1
2010-08-10,08:00:00,4.3290,4.3290,4.3270,4.3270,2
2010-08-10,08:05:00,4.3270,4.3270,4.3270,4.3270,2
2010-08-10,08:10:00,4.3270,4.3270,4.3270,4.3270,2
2010-08-10,08:15:00,4.3290,4.3320,4.3290,4.3320,16
2010-08-10,08:25:00,4.3290,4.3290,4.3290,4.3290,1
2010-08-10,08:30:00,4.3300,4.3300,4.3300,4.3300,2
2010-08-10,08:35:00,4.3290,4.3310,4.3290,4.3310,2
2010-08-10,08:45:00,4.3310,4.3310,4.3310,4.3310,5
2010-08-10,08:50:00,4.3310,4.3320,4.3310,4.3320,3
2010-08-10,09:00:00,4.3310,4.3310,4.3310,4.3310,3
2010-08-10,09:10:00,4.3310,4.3320,4.3310,4.3320,3
2010-08-10,09:20:00,4.3340,4.3350,4.3310,4.3340,21
2010-08-10,09:25:00,4.3330,4.3330,4.3330,4.3330,1
2010-08-10,09:30:00,4.3350,4.3350,4.3350,4.3350,4
2010-08-10,09:35:00,4.3330,4.3330,4.3330,4.3330,1
2010-08-10,09:45:00,4.3340,4.3340,4.3340,4.3340,1
2010-08-10,10:00:00,4.3350,4.3350,4.3340,4.3350,17
2010-08-10,10:05:00,4.3330,4.3330,4.3320,4.3320,4
2010-08-10,10:10:00,4.3310,4.3310,4.3300,4.3300,12
2010-08-10,10:15:00,4.3310,4.3310,4.3310,4.3310,1
2010-08-10,10:20:00,4.3280,4.3280,4.3280,4.3280,1
2010-08-10,10:25:00,4.3290,4.3290,4.3290,4.3290,1
2010-08-10,10:30:00,4.3260,4.3260,4.3260,4.3260,1
2010-08-10,10:35:00,4.3250,4.3250,4.3240,4.3240,6
2010-08-10,10:45:00,4.3230,4.3230,4.3230,4.3230,2
2010-08-10,10:50:00,4.3250,4.3250,4.3230,4.3230,2
2010-08-10,11:00:00,4.3220,4.3280,4.3210,4.3210,8
2010-08-10,11:05:00,4.3220,4.3220,4.3220,4.3220,4
2010-08-10,11:10:00,4.3220,4.3230,4.3210,4.3210,5
2010-08-10,11:15:00,4.3200,4.3200,4.3130,4.3160,18
2010-08-10,11:20:00,4.3190,4.3190,4.3150,4.3150,3
2010-08-10,11:25:00,4.3170,4.3170,4.3130,4.3140,9
2010-08-10,11:30:00,4.3140,4.3150,4.3140,4.3150,8
2010-08-10,11:45:00,4.3140,4.3140,4.3120,4.3120,5
2010-08-10,11:50:00,4.3110,4.3140,4.3090,4.3110,43
2010-08-10,11:55:00,4.3090,4.3090,4.3090,4.3090,1
2010-08-10,12:00:00,4.3160,4.3160,4.3140,4.3140,11
2010-08-10,12:05:00,4.3110,4.3110,4.3110,4.3110,2
2010-08-10,12:10:00,4.3140,4.3170,4.3140,4.3170,5
2010-08-10,12:20:00,4.3170,4.3170,4.3170,4.3170,6
2010-08-10,12:30:00,4.3170,4.3170,4.3170,4.3170,2
2010-08-10,12:35:00,4.3180,4.3190,4.3180,4.3190,13
2010-08-10,12:45:00,4.3180,4.3190,4.3140,4.3140,6
2010-08-10,12:50:00,4.3170,4.3170,4.3170,4.3170,1
2010-08-10,13:00:00,4.3130,4.3140,4.3060,4.3100,43
2010-08-10,13:05:00,4.3140,4.3140,4.3110,4.3110,6
2010-08-10,13:10:00,4.3100,4.3110,4.3100,4.3110,8
2010-08-10,13:15:00,4.3100,4.3100,4.3100,4.3100,4
2010-08-10,13:20:00,4.3050,4.3090,4.3050,4.3090,10
2010-08-10,13:25:00,4.3110,4.3110,4.3110,4.3110,2
2010-08-10,13:30:00,4.3110,4.3110,4.3090,4.3110,4
2010-08-10,13:45:00,4.3100,4.3100,4.3100,4.3100,1
2010-08-10,13:50:00,4.3090,4.3090,4.3070,4.3070,5
2010-08-10,13:55:00,4.3030,4.3030,4.3020,4.3030,10
2010-08-10,14:00:00,4.3020,4.3040,4.2990,4.2990,41
2010-08-10,14:05:00,4.2990,4.3000,4.2980,4.3000,4
2010-08-10,14:15:00,4.2980,4.2990,4.2980,4.2980,4
2010-08-10,14:20:00,4.2970,4.2970,4.2960,4.2970,15
2010-08-10,14:25:00,4.2960,4.2960,4.2960,4.2960,1
2010-08-10,14:30:00,4.2960,4.2960,4.2960,4.2960,7
2010-08-10,14:35:00,4.2960,4.2970,4.2960,4.2970,2
2010-08-10,14:40:00,4.2980,4.2980,4.2970,4.2970,2
2010-08-10,14:45:00,4.2960,4.2960,4.2960,4.2960,4
2010-08-10,14:50:00,4.2970,4.2970,4.2950,4.2950,5
2010-08-10,14:55:00,4.2950,4.2960,4.2900,4.2920,50
2010-08-10,15:00:00,4.2900,4.3000,4.2900,4.2970,45
2010-08-10,15:05:00,4.2970,4.3000,4.2970,4.3000,42
2010-08-10,15:10:00,4.3000,4.3020,4.2970,4.2970,32
2010-08-10,15:15:00,4.2990,4.2990,4.2970,4.2980,20
2010-08-10,15:20:00,4.2990,4.2990,4.2970,4.2990,41
2010-08-10,15:25:00,4.3000,4.3020,4.3000,4.3020,19
2010-08-10,15:30:00,4.3000,4.3000,4.2990,4.3000,52
2010-08-10,15:35:00,4.3000,4.3000,4.2990,4.3000,9
2010-08-10,15:40:00,4.3000,4.3000,4.2990,4.2990,2
2010-08-10,15:45:00,4.3000,4.3000,4.2960,4.2970,29
2010-08-10,15:50:00,4.2970,4.2980,4.2970,4.2970,3
2010-08-10,15:55:00,4.2980,4.3000,4.2980,4.3000,9
2010-08-10,16:00:00,4.3000,4.3000,4.2990,4.2990,17
2010-08-10,16:05:00,4.2990,4.2990,4.2980,4.2980,6
2010-08-10,16:10:00,4.3000,4.3000,4.2970,4.2970,25
2010-08-10,16:15:00,4.2960,4.3000,4.2950,4.3000,47
2010-08-10,16:20:00,4.2980,4.3000,4.2980,4.3000,16
2010-08-10,16:25:00,4.2990,4.2990,4.2980,4.2990,27
2010-08-10,16:30:00,4.2990,4.3000,4.2980,4.2980,37
2010-08-10,16:35:00,4.2980,4.2980,4.2970,4.2970,21
2010-08-10,16:40:00,4.2970,4.2980,4.2970,4.2980,5
2010-08-10,16:45:00,4.2970,4.2980,4.2970,4.2970,11
2010-08-10,16:50:00,4.2970,4.3000,4.2970,4.2990,44
2010-08-10,16:55:00,4.2980,4.3030,4.2980,4.3030,26
2010-08-10,17:00:00,4.3020,4.3040,4.3020,4.3040,13
2010-08-10,17:05:00,4.3040,4.3040,4.3010,4.3020,50
2010-08-10,17:10:00,4.3020,4.3020,4.3020,4.3020,7
2010-08-10,17:15:00,4.3020,4.3020,4.3010,4.3020,12
2010-08-10,17:20:00,4.3010,4.3020,4.2990,4.2990,65
2010-08-10,17:25:00,4.3000,4.3000,4.2990,4.3000,5
2010-08-10,17:30:00,4.3000,4.3020,4.3000,4.3010,15
2010-08-10,17:35:00,4.3010,4.3010,4.3010,4.3010,18
2010-08-10,17:45:00,4.3010,4.3020,4.3010,4.3020,14
2010-08-10,17:50:00,4.3010,4.3010,4.3000,4.3000,5
2010-08-10,17:55:00,4.3000,4.3010,4.3000,4.3000,9
2010-08-10,18:00:00,4.3000,4.3010,4.3000,4.3000,17
2010-08-10,18:05:00,4.2990,4.3020,4.2990,4.3020,14
2010-08-10,18:10:00,4.3020,4.3050,4.2980,4.2990,122
2010-08-10,18:15:00,4.2990,4.3000,4.2990,4.3000,20
2010-08-10,18:20:00,4.2980,4.3040,4.2980,4.2990,40
2010-08-10,18:25:00,4.2990,4.2990,4.2970,4.2990,21
2010-08-10,18:30:00,4.3000,4.3000,4.2990,4.2990,8
2010-08-10,18:35:00,4.3000,4.3000,4.2990,4.3000,16
2010-08-10,18:40:00,4.3000,4.3000,4.2980,4.2990,22
2010-08-10,18:45:00,4.3000,4.3020,4.2970,4.2980,100
2010-08-10,18:50:00,4.2990,4.3000,4.2970,4.3000,18
2010-08-10,19:00:00,4.2970,4.3020,4.2970,4.3010,58
2010-08-10,19:05:00,4.3020,4.3020,4.3010,4.3010,15
2010-08-10,19:10:00,4.3010,4.3010,4.2990,4.3010,70
2010-08-10,19:15:00,4.3010,4.3010,4.2930,4.2930,77
2010-08-10,19:20:00,4.2920,4.2960,4.2870,4.2880,99
2010-08-10,19:25:00,4.2880,4.2900,4.2870,4.2870,41
2010-08-10,19:30:00,4.2880,4.2950,4.2860,4.2940,96
2010-08-10,19:35:00,4.2940,4.2970,4.2880,4.2890,100
2010-08-10,19:40:00,4.2880,4.2950,4.2880,4.2950,49
2010-08-10,19:45:00,4.2940,4.3050,4.2930,4.3050,108
2010-08-10,19:50:00,4.3050,4.3140,4.2970,4.3070,208
2010-08-10,19:55:00,4.3060,4.3180,4.3050,4.3170,431
2010-08-10,20:00:00,4.3160,4.3240,4.3150,4.3240,192
2010-08-10,20:05:00,4.3240,4.3260,4.3180,4.3220,217
2010-08-10,20:10:00,4.3230,4.3310,4.3210,4.3280,377
2010-08-10,20:15:00,4.3270,4.3400,4.3260,4.3370,543
2010-08-10,20:20:00,4.3370,4.3390,4.3290,4.3340,386
2010-08-10,20:25:00,4.3350,4.3390,4.3280,4.3300,409
2010-08-10,20:30:00,4.3300,4.3370,4.3200,4.3300,450
2010-08-10,20:35:00,4.3300,4.3490,4.3260,4.3450,741
2010-08-10,20:40:00,4.3450,4.3570,4.3410,4.3490,673
2010-08-10,20:45:00,4.3490,4.3560,4.3450,4.3460,505
2010-08-10,20:50:00,4.3460,4.3480,4.3360,4.3460,519
2010-08-10,20:55:00,4.3460,4.3480,4.3290,4.3340,805
2010-08-10,21:00:00,4.3340,4.3390,4.3240,4.3390,1988
2010-08-10,21:05:00,4.3380,4.3440,4.3300,4.3410,1129
2010-08-10,21:10:00,4.3410,4.3650,4.3380,4.3580,1566
2010-08-10,21:15:00,4.3590,4.3670,4.3580,4.3620,1049
2010-08-10,21:20:00,4.3620,4.3700,4.3490,4.3630,1265
2010-08-10,21:25:00,4.3640,4.3660,4.3460,4.3520,489
2010-08-10,21:30:00,4.3520,4.3540,4.3350,4.3360,1317
2010-08-10,21:35:00,4.3360,4.3400,4.3130,4.3140,1467
2010-08-10,21:40:00,4.3130,4.3170,4.2840,4.2920,3707
2010-08-10,21:45:00,4.2930,4.3080,4.2870,4.3020,1352
2010-08-10,21:50:00,4.3020,4.3030,4.2950,4.3010,956
2010-08-10,21:55:00,4.3020,4.3190,4.3010,4.3170,1094
2010-08-10,22:00:00,4.3170,4.3170,4.3050,4.3090,1000
2010-08-10,22:05:00,4.3090,4.3120,4.3030,4.3080,736
2010-08-10,22:10:00,4.3080,4.3140,4.2990,4.3080,988
2010-08-10,22:15:00,4.3080,4.3240,4.3050,4.3240,1181
2010-08-10,22:20:00,4.3240,4.3260,4.3170,4.3190,775
2010-08-10,22:25:00,4.3190,4.3290,4.3080,4.3160,1096
2010-08-10,22:30:00,4.3170,4.3370,4.3150,4.3340,931
2010-08-10,22:35:00,4.3340,4.3350,4.3290,4.3340,427
2010-08-10,22:40:00,4.3340,4.3530,4.3310,4.3510,613
2010-08-10,22:45:00,4.3500,4.3510,4.3420,4.3470,812
2010-08-10,22:50:00,4.3470,4.3490,4.3410,4.3420,583
2010-08-10,22:55:00,4.3420,4.3420,4.3260,4.3270,590
2010-08-10,23:00:00,4.3280,4.3360,4.3260,4.3360,690
2010-08-10,23:05:00,4.3360,4.3530,4.3330,4.3520,815
2010-08-10,23:10:00,4.3520,4.3640,4.3520,4.3560,1019
2010-08-10,23:15:00,4.3560,4.3600,4.3500,4.3500,596
2010-08-10,23:20:00,4.3500,4.3610,4.3500,4.3610,467
2010-08-10,23:25:00,4.3600,4.3620,4.3330,4.3350,732
2010-08-10,23:30:00,4.3360,4.3370,4.3160,4.3180,1353
2010-08-10,23:35:00,4.3170,4.3200,4.2760,4.3010,3865
2010-08-10,23:40:00,4.2990,4.3140,4.2960,4.3080,1105
2010-08-10,23:45:00,4.3100,4.3190,4.3020,4.3080,735
2010-08-10,23:50:00,4.3090,4.3190,4.3080,4.3180,469
2010-08-10,23:55:00,4.3170,4.3170,4.3040,4.3070,458
2010-08-11,00:00:00,4.3070,4.3080,4.2980,4.3010,636
2010-08-11,00:05:00,4.3010,4.3010,4.2880,4.2940,1155
2010-08-11,00:10:00,4.2930,4.2950,4.2850,4.2900,654
2010-08-11,00:15:00,4.2890,4.2900,4.2760,4.2830,976
2010-08-11,00:20:00,4.2820,4.2940,4.2790,4.2880,650
2010-08-11,00:25:00,4.2870,4.2950,4.2850,4.2920,497
2010-08-11,00:30:00,4.2930,4.2950,4.2870,4.2930,231
2010-08-11,00:35:00,4.2920,4.3130,4.2910,4.3110,837
2010-08-11,00:40:00,4.3110,4.3380,4.3030,4.3290,1836
2010-08-11,00:45:00,4.3300,4.3300,4.3180,4.3200,470
2010-08-11,00:50:00,4.3190,4.3250,4.3100,4.3100,343
2010-08-11,00:55:00,4.3100,4.3100,4.3010,4.3020,559
2010-08-11,01:00:00,4.3020,4.3030,4.2920,4.2980,593
2010-08-11,01:05:00,4.2970,4.3000,4.2850,4.2880,689
2010-08-11,01:10:00,4.2890,4.2910,4.2840,4.2850,297
2010-08-11,01:15:00,4.2860,4.2970,4.2830,4.2940,335
2010-08-11,01:20:00,4.2950,4.2970,4.2910,4.2940,212
2010-08-11,01:25:00,4.2930,4.3060,4.2920,4.3060,618
2010-08-11,01:30:00,4.3070,4.3110,4.2960,4.2960,643
2010-08-11,01:35:00,4.2950,4.2960,4.2870,4.2900,487
2010-08-11,01:40:00,4.2900,4.3060,4.2890,4.3060,572
2010-08-11,01:45:00,4.3060,4.3070,4.2980,4.3010,396
2010-08-11,01:50:00,4.3010,4.3260,4.2970,4.3220,1515
2010-08-11,01:55:00,4.3220,4.3240,4.3100,4.3120,771
2010-08-11,02:00:00,4.3130,4.3130,4.2960,4.2960,768
2010-08-11,02:05:00,4.2960,4.2960,4.2890,4.2930,726
2010-08-11,02:10:00,4.2930,4.2990,4.2880,4.2930,669
2010-08-11,02:15:00,4.2940,4.3120,4.2940,4.3020,727
2010-08-11,02:20:00,4.3020,4.3110,4.2970,4.2980,941
2010-08-11,02:25:00,4.2980,4.3030,4.2920,4.3000,2125
2010-08-11,02:30:00,4.2990,4.3090,4.2960,4.3070,836
2010-08-11,02:35:00,4.3070,4.3070,4.3020,4.3050,156
2010-08-11,02:40:00,4.3060,4.3090,4.3040,4.3070,114
2010-08-11,02:45:00,4.3060,4.3100,4.3060,4.3070,111
2010-08-11,02:50:00,4.3070,4.3100,4.3050,4.3090,119
2010-08-11,02:55:00,4.3100,4.3100,4.3060,4.3060,77
2010-08-11,03:00:00,4.3070,4.3110,4.3070,4.3110,71
2010-08-11,03:05:00,4.3110,4.3150,4.3110,4.3150,87
2010-08-11,03:10:00,4.3150,4.3160,4.3080,4.3080,96
2010-08-11,03:15:00,4.3080,4.3090,4.3050,4.3070,80
2010-08-11,03:20:00,4.3060,4.3080,4.3060,4.3080,50
2010-08-11,03:25:00,4.3080,4.3110,4.3080,4.3110,33
2010-08-11,03:30:00,4.3110,4.3120,4.3070,4.3110,103
2010-08-11,03:35:00,4.3120,4.3180,4.3120,4.3170,73
2010-08-11,03:40:00,4.3170,4.3190,4.3150,4.3170,62
2010-08-11,03:45:00,4.3170,4.3170,4.3100,4.3130,125
2010-08-11,03:50:00,4.3130,4.3130,4.3090,4.3100,19
2010-08-11,03:55:00,4.3090,4.3140,4.3090,4.3120,71
2010-08-11,04:00:00,4.3120,4.3150,4.3120,4.3150,11
2010-08-11,04:05:00,4.3160,4.3160,4.3130,4.3150,7
2010-08-11,04:10:00,4.3130,4.3190,4.3120,4.3180,43
2010-08-11,04:15:00,4.3170,4.3180,4.3170,4.3180,11
2010-08-11,04:20:00,4.3190,4.3230,4.3190,4.3220,35
2010-08-11,04:25:00,4.3230,4.3230,4.3190,4.3190,16
2010-08-11,04:30:00,4.3190,4.3220,4.3190,4.3200,26
2010-08-11,04:35:00,4.3200,4.3230,4.3200,4.3230,7
2010-08-11,04:40:00,4.3200,4.3210,4.3160,4.3200,13
2010-08-11,04:45:00,4.3210,4.3210,4.3180,4.3190,17
2010-08-11,04:50:00,4.2970,4.3200,4.2970,4.3170,17
2010-08-11,04:55:00,4.3150,4.3210,4.3130,4.3210,15
2010-08-11,05:00:00,4.3190,4.3200,4.3190,4.3200,9
2010-08-11,05:05:00,4.3200,4.3210,4.3180,4.3180,9
2010-08-11,05:10:00,4.3210,4.3230,4.3160,4.3210,16
2010-08-11,05:40:00,4.2970,4.2970,4.2970,4.2970,1
2010-08-11,06:00:00,4.3080,4.3180,4.3070,4.3180,26
2010-08-11,06:05:00,4.3170,4.3180,4.3170,4.3180,9
2010-08-11,06:10:00,4.3180,4.3180,4.3180,4.3180,5
2010-08-11,06:15:00,4.3130,4.3130,4.3130,4.3130,1
2010-08-11,06:20:00,4.3170,4.3170,4.3170,4.3170,5
2010-08-11,06:40:00,4.3170,4.3170,4.3170,4.3170,10
2010-08-11,06:45:00,4.3170,4.3230,4.3130,4.3130,8
2010-08-11,06:50:00,4.3220,4.3270,4.3210,4.3270,30
2010-08-11,06:55:00,4.3270,4.3270,4.3230,4.3230,2
2010-08-11,07:00:00,4.3290,4.3290,4.3260,4.3260,4
2010-08-11,07:05:00,4.3250,4.3260,4.3250,4.3260,2
2010-08-11,07:15:00,4.3230,4.3230,4.3220,4.3220,5
2010-08-11,07:25:00,4.3230,4.3230,4.3230,4.3230,1
2010-08-11,07:30:00,4.3190,4.3190,4.3100,4.3100,4
2010-08-11,07:35:00,4.3110,4.3120,4.3100,4.3120,16
2010-08-11,07:40:00,4.3120,4.3170,4.3120,4.3130,14
2010-08-11,07:45:00,4.3130,4.3140,4.3130,4.3140,5
2010-08-11,07:50:00,4.3120,4.3120,4.3120,4.3120,1
2010-08-11,08:00:00,4.3120,4.3120,4.3120,4.3120,1
2010-08-11,08:10:00,4.3140,4.3140,4.3110,4.3110,3
2010-08-11,08:15:00,4.3130,4.3130,4.3110,4.3110,2
2010-08-11,08:20:00,4.3100,4.3140,4.3100,4.3140,17
2010-08-11,08:25:00,4.3120,4.3160,4.3120,4.3160,9
2010-08-11,08:30:00,4.3170,4.3220,4.3150,4.3220,20
2010-08-11,08:50:00,4.3210,4.3210,4.3210,4.3210,1
2010-08-11,09:00:00,4.3210,4.3210,4.3190,4.3190,25
2010-08-11,09:05:00,4.3230,4.3270,4.3230,4.3270,7
2010-08-11,09:10:00,4.3200,4.3240,4.3200,4.3240,8
2010-08-11,09:15:00,4.3240,4.3300,4.3210,4.3280,30
2010-08-11,09:20:00,4.3210,4.3210,4.3200,4.3200,5
2010-08-11,09:35:00,4.3280,4.3390,4.3180,4.3310,117
2010-08-11,09:45:00,4.3350,4.3350,4.3350,4.3350,1
2010-08-11,09:50:00,4.3320,4.3320,4.3300,4.3300,9
2010-08-11,10:00:00,4.3250,4.3250,4.3210,4.3210,5
2010-08-11,10:10:00,4.3260,4.3260,4.3210,4.3250,4
2010-08-11,10:25:00,4.3260,4.3300,4.3260,4.3300,5
2010-08-11,10:35:00,4.3260,4.3270,4.3200,4.3260,14
2010-08-11,11:30:00,4.3240,4.3240,4.3240,4.3240,2
2010-08-11,11:40:00,4.3230,4.3270,4.3230,4.3260,15
2010-08-11,11:45:00,4.3260,4.3290,4.3260,4.3290,4
2010-08-11,11:50:00,4.3260,4.3310,4.3260,4.3260,14
2010-08-11,11:55:00,4.3250,4.3270,4.3250,4.3270,2
2010-08-11,12:00:00,4.3230,4.3250,4.3230,4.3250,11
2010-08-11,12:05:00,4.3230,4.3260,4.3230,4.3230,5
2010-08-11,12:20:00,4.3270,4.3350,4.3270,4.3320,18
2010-08-11,12:25:00,4.3290,4.3300,4.3290,4.3300,2
2010-08-11,12:30:00,4.3270,4.3280,4.3250,4.3270,11
2010-08-11,12:35:00,4.3260,4.3350,4.3260,4.3350,9
2010-08-11,12:40:00,4.3320,4.3330,4.3320,4.3330,2
2010-08-11,12:45:00,4.3330,4.3330,4.3320,4.3330,11
2010-08-11,12:50:00,4.3330,4.3340,4.3310,4.3340,11
2010-08-11,13:00:00,4.3320,4.3320,4.3310,4.3310,4
2010-08-11,13:05:00,4.3290,4.3290,4.3290,4.3290,2
2010-08-11,13:10:00,4.3300,4.3300,4.3290,4.3290,3
2010-08-11,13:15:00,4.3290,4.3290,4.3290,4.3290,1
2010-08-11,13:20:00,4.3300,4.3320,4.3290,4.3290,5
2010-08-11,13:25:00,4.3300,4.3320,4.3300,4.3300,4
2010-08-11,13:30:00,4.3290,4.3300,4.3290,4.3300,2
2010-08-11,13:45:00,4.3310,4.3310,4.3310,4.3310,1
2010-08-11,13:50:00,4.3320,4.3320,4.2990,4.2990,313
2010-08-11,13:55:00,4.2990,4.3010,4.2990,4.3010,19
2010-08-11,14:00:00,4.3010,4.3020,4.3010,4.3020,9
2010-08-11,14:05:00,4.3020,4.3020,4.3000,4.3000,11
2010-08-11,14:10:00,4.3000,4.3000,4.3000,4.3000,3
2010-08-11,14:15:00,4.2990,4.2990,4.2970,4.2990,24
2010-08-11,14:20:00,4.3000,4.3010,4.3000,4.3010,2
2010-08-11,14:25:00,4.3010,4.3010,4.3010,4.3010,1
2010-08-11,14:30:00,4.3010,4.3010,4.3010,4.3010,5
2010-08-11,14:35:00,4.3010,4.3010,4.3000,4.3000,4
2010-08-11,14:45:00,4.3010,4.3010,4.3010,4.3010,2
2010-08-11,14:55:00,4.3000,4.3000,4.2990,4.2990,3
2010-08-11,15:00:00,4.2990,4.3000,4.2970,4.3000,54
2010-08-11,15:05:00,4.3010,4.3020,4.2990,4.3000,30
2010-08-11,15:10:00,4.3000,4.3010,4.3000,4.3000,6
2010-08-11,15:15:00,4.3010,4.3010,4.3010,4.3010,1
2010-08-11,15:20:00,4.3010,4.3010,4.2990,4.3000,8
2010-08-11,15:25:00,4.2990,4.3000,4.2990,4.3000,7
2010-08-11,15:30:00,4.3000,4.3010,4.3000,4.3010,3
2010-08-11,15:35:00,4.3010,4.3030,4.3010,4.3030,9
2010-08-11,15:40:00,4.3030,4.3030,4.3010,4.3010,11
2010-08-11,15:45:00,4.3020,4.3020,4.3010,4.3010,15
2010-08-11,15:50:00,4.3010,4.3020,4.3000,4.3020,32
2010-08-11,15:55:00,4.3020,4.3020,4.3000,4.3010,7
2010-08-11,16:00:00,4.3000,4.3010,4.3000,4.3010,5
2010-08-11,16:05:00,4.3000,4.3000,4.2990,4.2990,16
2010-08-11,16:10:00,4.2990,4.2990,4.2970,4.2980,22
2010-08-11,16:15:00,4.2990,4.3010,4.2990,4.3010,17
2010-08-11,16:20:00,4.3010,4.3030,4.3010,4.3030,14
2010-08-11,16:25:00,4.3030,4.3030,4.3000,4.3030,15
2010-08-11,16:30:00,4.3030,4.3030,4.3000,4.3030,20
2010-08-11,16:35:00,4.3030,4.3030,4.3000,4.3020,31
2010-08-11,16:40:00,4.3030,4.3030,4.3010,4.3020,21
2010-08-11,16:45:00,4.3020,4.3030,4.3010,4.3020,16
2010-08-11,16:50:00,4.3030,4.3030,4.3000,4.3000,25
2010-08-11,16:55:00,4.3030,4.3060,4.3020,4.3060,23
2010-08-11,17:00:00,4.3050,4.3160,4.3050,4.3150,27
2010-08-11,17:05:00,4.3150,4.3180,4.3130,4.3130,20
2010-08-11,17:10:00,4.3150,4.3150,4.3050,4.3050,18
2010-08-11,17:15:00,4.3100,4.3130,4.3060,4.3060,15
2010-08-11,17:20:00,4.3130,4.3130,4.3110,4.3110,4
2010-08-11,17:25:00,4.3130,4.3130,4.3100,4.3100,6
2010-08-11,17:30:00,4.3100,4.3100,4.3100,4.3100,7
2010-08-11,17:35:00,4.3110,4.3110,4.3110,4.3110,3
2010-08-11,17:40:00,4.3110,4.3120,4.3100,4.3100,22
2010-08-11,17:45:00,4.3090,4.3120,4.3080,4.3090,24
2010-08-11,17:50:00,4.3080,4.3080,4.3050,4.3050,9
2010-08-11,17:55:00,4.3050,4.3070,4.3050,4.3060,15
2010-08-11,18:00:00,4.3050,4.3050,4.3020,4.3030,9
2010-08-11,18:05:00,4.3020,4.3020,4.2880,4.2920,190
2010-08-11,18:10:00,4.2920,4.2920,4.2790,4.2790,125
2010-08-11,18:15:00,4.2810,4.2850,4.2810,4.2840,10
2010-08-11,18:20:00,4.2830,4.2850,4.2830,4.2850,9
2010-08-11,18:25:00,4.2850,4.2900,4.2830,4.2900,25
2010-08-11,18:30:00,4.2890,4.2910,4.2890,4.2890,28
2010-08-11,18:35:00,4.2890,4.2900,4.2890,4.2900,44
2010-08-11,18:40:00,4.2890,4.2960,4.2890,4.2960,32
2010-08-11,18:45:00,4.2960,4.3030,4.2960,4.3030,28
2010-08-11,18:50:00,4.3010,4.3070,4.2990,4.3070,61
2010-08-11,18:55:00,4.3060,4.3170,4.3060,4.3090,86
2010-08-11,19:00:00,4.3100,4.3100,4.3080,4.3080,12
2010-08-11,19:05:00,4.3070,4.3100,4.3070,4.3100,20
2010-08-11,19:10:00,4.3090,4.3110,4.3090,4.3090,17
2010-08-11,19:15:00,4.3100,4.3100,4.3090,4.3090,8
2010-08-11,19:20:00,4.3100,4.3130,4.3100,4.3110,14
2010-08-11,19:25:00,4.3110,4.3110,4.3090,4.3100,9
2010-08-11,19:30:00,4.3090,4.3100,4.3040,4.3050,64
2010-08-11,19:35:00,4.3060,4.3060,4.2860,4.2970,111
2010-08-11,19:40:00,4.2930,4.2960,4.2880,4.2960,34
2010-08-11,19:45:00,4.2950,4.2950,4.2810,4.2860,72
2010-08-11,19:50:00,4.2870,4.2920,4.2810,4.2910,84
2010-08-11,19:55:00,4.2920,4.3020,4.2900,4.2990,71
2010-08-11,20:00:00,4.2990,4.3080,4.2980,4.3040,53
2010-08-11,20:05:00,4.3040,4.3160,4.3040,4.3110,132
2010-08-11,20:10:00,4.3110,4.3110,4.3020,4.3040,88
2010-08-11,20:15:00,4.3030,4.3080,4.3010,4.3020,76
2010-08-11,20:20:00,4.3020,4.3040,4.2980,4.2990,33
2010-08-11,20:25:00,4.3000,4.3000,4.2870,4.2920,156
2010-08-11,20:30:00,4.2920,4.2940,4.2740,4.2760,608
2010-08-11,20:35:00,4.2770,4.2920,4.2700,4.2860,747
2010-08-11,20:40:00,4.2860,4.3010,4.2860,4.3000,297
2010-08-11,20:45:00,4.2990,4.3100,4.2980,4.3090,271
2010-08-11,20:50:00,4.3090,4.3150,4.3040,4.3060,369
2010-08-11,20:55:00,4.3040,4.3040,4.2820,4.2840,571
2010-08-11,21:00:00,4.2830,4.2850,4.2570,4.2670,1731
2010-08-11,21:05:00,4.2680,4.3000,4.2660,4.2970,1009
2010-08-11,21:10:00,4.2960,4.2960,4.2840,4.2860,462
2010-08-11,21:15:00,4.2870,4.2960,4.2760,4.2930,410
2010-08-11,21:20:00,4.2930,4.3080,4.2880,4.3080,621
2010-08-11,21:25:00,4.3080,4.3120,4.3000,4.3090,494
2010-08-11,21:30:00,4.3100,4.3220,4.3020,4.3130,1191
2010-08-11,21:35:00,4.3130,4.3140,4.3010,4.3060,670
2010-08-11,21:40:00,4.3070,4.3090,4.2930,4.3010,1059
2010-08-11,21:45:00,4.3010,4.3050,4.2950,4.3020,611
2010-08-11,21:50:00,4.3020,4.3400,4.3020,4.3370,2332
2010-08-11,21:55:00,4.3370,4.3480,4.3330,4.3350,1379
2010-08-11,22:00:00,4.3350,4.3600,4.3350,4.3560,1629
2010-08-11,22:05:00,4.3550,4.3760,4.3450,4.3470,2863
2010-08-11,22:10:00,4.3470,4.3540,4.3190,4.3220,2144
2010-08-11,22:15:00,4.3220,4.3260,4.3000,4.3150,2593
2010-08-11,22:20:00,4.3150,4.3280,4.3150,4.3190,741
2010-08-11,22:25:00,4.3190,4.3260,4.3130,4.3230,458
2010-08-11,22:30:00,4.3220,4.3320,4.3120,4.3150,693
2010-08-11,22:35:00,4.3170,4.3170,4.2850,4.2910,2049
2010-08-11,22:40:00,4.2890,4.2900,4.2720,4.2790,1954
2010-08-11,22:45:00,4.2800,4.2900,4.2780,4.2880,832
2010-08-11,22:50:00,4.2880,4.2900,4.2780,4.2840,759
2010-08-11,22:55:00,4.2840,4.2970,4.2800,4.2930,682
2010-08-11,23:00:00,4.2920,4.2930,4.2860,4.2920,560
2010-08-11,23:05:00,4.2930,4.2990,4.2870,4.2970,380
2010-08-11,23:10:00,4.2980,4.3000,4.2900,4.2940,467
2010-08-11,23:15:00,4.2940,4.2970,4.2910,4.2930,588
2010-08-11,23:20:00,4.2930,4.3050,4.2930,4.3030,421
2010-08-11,23:25:00,4.3020,4.3090,4.3000,4.3020,446
2010-08-11,23:30:00,4.3020,4.3050,4.2910,4.2970,920
2010-08-11,23:35:00,4.2960,4.3050,4.2960,4.3030,237
2010-08-11,23:40:00,4.3020,4.3120,4.3020,4.3040,420
2010-08-11,23:45:00,4.3040,4.3100,4.3040,4.3100,235
2010-08-11,23:50:00,4.3100,4.3190,4.3090,4.3180,460
2010-08-11,23:55:00,4.3180,4.3200,4.3150,4.3180,293
2010-08-12,00:00:00,4.3180,4.3190,4.3060,4.3110,549
2010-08-12,00:05:00,4.3110,4.3270,4.3110,4.3250,418
2010-08-12,00:10:00,4.3260,4.3260,4.3170,4.3170,244
2010-08-12,00:15:00,4.3170,4.3210,4.3150,4.3150,150
2010-08-12,00:20:00,4.3160,4.3210,4.3160,4.3200,167
2010-08-12,00:25:00,4.3200,4.3230,4.3080,4.3090,293
2010-08-12,00:30:00,4.3090,4.3160,4.3000,4.3140,777
2010-08-12,00:35:00,4.3140,4.3330,4.3120,4.3200,875
2010-08-12,00:40:00,4.3210,4.3290,4.3170,4.3240,462
2010-08-12,00:45:00,4.3240,4.3260,4.3130,4.3130,292
2010-08-12,00:50:00,4.3130,4.3170,4.3090,4.3170,526
2010-08-12,00:55:00,4.3170,4.3170,4.3130,4.3130,100
2010-08-12,01:00:00,4.3130,4.3130,4.2960,4.3000,1067
2010-08-12,01:05:00,4.3000,4.3010,4.2920,4.2930,420
2010-08-12,01:10:00,4.2930,4.3000,4.2930,4.2960,277
2010-08-12,01:15:00,4.2960,4.2980,4.2880,4.2950,566
2010-08-12,01:20:00,4.2950,4.2970,4.2910,4.2940,219
2010-08-12,01:25:00,4.2930,4.3090,4.2930,4.3040,630
2010-08-12,01:30:00,4.3050,4.3090,4.2990,4.3020,402
2010-08-12,01:35:00,4.3020,4.3060,4.3000,4.3050,262
2010-08-12,01:40:00,4.3050,4.3060,4.2950,4.3030,469
2010-08-12,01:45:00,4.3040,4.3170,4.2930,4.3170,843
2010-08-12,01:50:00,4.3170,4.3200,4.3050,4.3050,356
2010-08-12,01:55:00,4.3060,4.3070,4.2990,4.3030,343
2010-08-12,02:00:00,4.3030,4.3170,4.3020,4.3040,510
2010-08-12,02:05:00,4.3030,4.3150,4.2980,4.3140,362
2010-08-12,02:10:00,4.3140,4.3280,4.3120,4.3190,947
2010-08-12,02:15:00,4.3190,4.3430,4.3170,4.3280,1140
2010-08-12,02:20:00,4.3280,4.3310,4.3210,4.3240,495
2010-08-12,02:25:00,4.3240,4.3350,4.3190,4.3230,1474
2010-08-12,02:30:00,4.3210,4.3280,4.3190,4.3200,1048
2010-08-12,02:35:00,4.3200,4.3240,4.3190,4.3240,249
2010-08-12,02:40:00,4.3240,4.3250,4.3220,4.3240,145
2010-08-12,02:45:00,4.3240,4.3250,4.3220,4.3240,137
2010-08-12,02:50:00,4.3230,4.3250,4.3220,4.3240,86
2010-08-12,02:55:00,4.3240,4.3250,4.3200,4.3200,147
2010-08-12,03:00:00,4.3190,4.3210,4.3170,4.3200,162
2010-08-12,03:05:00,4.3190,4.3260,4.3170,4.3250,116
2010-08-12,03:10:00,4.3250,4.3260,4.3230,4.3230,22
2010-08-12,03:15:00,4.3240,4.3280,4.3210,4.3220,150
2010-08-12,03:20:00,4.3220,4.3240,4.3210,4.3240,46
2010-08-12,03:25:00,4.3240,4.3250,4.3230,4.3240,47
2010-08-12,03:30:00,4.3240,4.3240,4.3210,4.3230,34
2010-08-12,03:35:00,4.3220,4.3230,4.3190,4.3190,30
2010-08-12,03:40:00,4.3200,4.3200,4.3170,4.3190,56
2010-08-12,03:45:00,4.3180,4.3180,4.3160,4.3170,142
2010-08-12,03:50:00,4.3180,4.3210,4.3160,4.3200,88
2010-08-12,03:55:00,4.3200,4.3300,4.3200,4.3300,412
2010-08-12,04:00:00,4.3290,4.3300,4.3260,4.3260,88
2010-08-12,04:05:00,4.3280,4.3300,4.3250,4.3270,21
2010-08-12,04:10:00,4.3270,4.3310,4.3270,4.3310,48
2010-08-12,04:15:00,4.3300,4.3300,4.3270,4.3280,17
2010-08-12,04:20:00,4.3280,4.3330,4.3280,4.3330,16
2010-08-12,04:25:00,4.3300,4.3340,4.3300,4.3340,10
2010-08-12,04:30:00,4.3310,4.3370,4.3280,4.3340,35
2010-08-12,04:35:00,4.3330,4.3360,4.3290,4.3330,41
2010-08-12,04:40:00,4.3260,4.3300,4.3260,4.3270,8
2010-08-12,04:45:00,4.3290,4.3320,4.3290,4.3310,11
2010-08-12,04:50:00,4.3300,4.3300,4.3250,4.3250,22
2010-08-12,04:55:00,4.3250,4.3270,4.3240,4.3270,17
2010-08-12,05:00:00,4.3270,4.3290,4.3270,4.3280,29
2010-08-12,05:05:00,4.3280,4.3280,4.3200,4.3210,81
2010-08-12,05:10:00,4.3210,4.3240,4.3180,4.3240,27
2010-08-12,05:20:00,4.3260,4.3260,4.3260,4.3260,1
2010-08-12,06:00:00,4.3170,4.3260,4.3160,4.3210,41
2010-08-12,06:05:00,4.3210,4.3220,4.3180,4.3180,70
2010-08-12,06:10:00,4.3180,4.3180,4.3140,4.3140,44
2010-08-12,06:15:00,4.3160,4.3190,4.3160,4.3190,5
2010-08-12,06:20:00,4.3200,4.3200,4.3190,4.3200,4
2010-08-12,06:25:00,4.3230,4.3230,4.3230,4.3230,1
2010-08-12,06:30:00,4.3200,4.3200,4.3100,4.3170,13
2010-08-12,06:35:00,4.3170,4.3200,4.3130,4.3180,25
2010-08-12,06:40:00,4.3160,4.3200,4.3110,4.3160,33
2010-08-12,06:45:00,4.3130,4.3190,4.3130,4.3160,10
2010-08-12,06:50:00,4.3170,4.3170,4.3160,4.3170,4
2010-08-12,07:00:00,4.3160,4.3160,4.3160,4.3160,1
2010-08-12,07:05:00,4.3140,4.3140,4.3140,4.3140,1
2010-08-12,07:10:00,4.3140,4.3140,4.3140,4.3140,1
2010-08-12,07:15:00,4.3130,4.3140,4.3130,4.3140,3
2010-08-12,07:20:00,4.3130,4.3130,4.3120,4.3130,4
2010-08-12,07:25:00,4.3120,4.3120,4.3110,4.3110,3
2010-08-12,07:30:00,4.3140,4.3200,4.3110,4.3170,28
2010-08-12,07:35:00,4.3130,4.3170,4.3130,4.3130,15
2010-08-12,07:40:00,4.3110,4.3130,4.3110,4.3110,10
2010-08-12,07:45:00,4.3100,4.3110,4.3090,4.3110,5
2010-08-12,07:50:00,4.3120,4.3170,4.3100,4.3140,22
2010-08-12,07:55:00,4.3150,4.3150,4.3110,4.3110,11
2010-08-12,08:00:00,4.3120,4.3140,4.3110,4.3110,9
2010-08-12,08:05:00,4.3110,4.3170,4.3100,4.3160,26
2010-08-12,08:10:00,4.3180,4.3180,4.3150,4.3150,19
2010-08-12,08:15:00,4.3160,4.3190,4.3150,4.3160,9
2010-08-12,08:20:00,4.3140,4.3190,4.3140,4.3170,12
2010-08-12,08:25:00,4.3130,4.3160,4.3110,4.3140,16
2010-08-12,08:30:00,4.3140,4.3140,4.3100,4.3120,12
2010-08-12,08:35:00,4.3120,4.3170,4.3100,4.3140,14
2010-08-12,08:40:00,4.3130,4.3180,4.3130,4.3130,14
2010-08-12,08:55:00,4.3120,4.3120,4.3120,4.3120,2
2010-08-12,09:10:00,4.3110,4.3110,4.3110,4.3110,2
2010-08-12,09:20:00,4.3110,4.3110,4.3110,4.3110,1
2010-08-12,09:25:00,4.3130,4.3160,4.3130,4.3160,4
2010-08-12,09:30:00,4.3170,4.3200,4.3170,4.3200,2
2010-08-12,09:45:00,4.3150,4.3150,4.3150,4.3150,1
2010-08-12,10:00:00,4.3180,4.3200,4.3180,4.3190,4
2010-08-12,10:05:00,4.3220,4.3250,4.3220,4.3250,9
2010-08-12,10:10:00,4.3270,4.3270,4.3250,4.3250,3
2010-08-12,10:15:00,4.3250,4.3250,4.3250,4.3250,1
2010-08-12,10:25:00,4.3240,4.3240,4.3170,4.3200,29
2010-08-12,10:30:00,4.3200,4.3210,4.3190,4.3190,6
2010-08-12,10:35:00,4.3190,4.3190,4.3190,4.3190,1
2010-08-12,10:40:00,4.3190,4.3190,4.3190,4.3190,1
2010-08-12,10:50:00,4.3200,4.3270,4.3200,4.3270,13
2010-08-12,11:00:00,4.3230,4.3230,4.3230,4.3230,1
2010-08-12,11:05:00,4.3250,4.3250,4.3250,4.3250,1
2010-08-12,11:10:00,4.3230,4.3230,4.3230,4.3230,3
2010-08-12,11:30:00,4.3150,4.3150,4.3140,4.3140,2
2010-08-12,11:35:00,4.3180,4.3180,4.3180,4.3180,2
2010-08-12,11:50:00,4.3150,4.3180,4.3150,4.3180,6
2010-08-12,12:05:00,4.3130,4.3130,4.3120,4.3120,4
2010-08-12,12:10:00,4.3130,4.3130,4.3130,4.3130,2
2010-08-12,12:20:00,4.3130,4.3130,4.3100,4.3110,20
2010-08-12,12:25:00,4.3120,4.3120,4.3120,4.3120,1
2010-08-12,12:30:00,4.3120,4.3140,4.3110,4.3120,33
2010-08-12,12:35:00,4.3120,4.3130,4.3110,4.3110,12
2010-08-12,12:40:00,4.3130,4.3130,4.3130,4.3130,2
2010-08-12,12:45:00,4.3130,4.3130,4.3120,4.3120,3
2010-08-12,12:50:00,4.3110,4.3120,4.3110,4.3120,3
2010-08-12,12:55:00,4.3120,4.3120,4.3110,4.3120,6
2010-08-12,13:00:00,4.3140,4.3140,4.3140,4.3140,2
2010-08-12,13:05:00,4.3130,4.3140,4.3120,4.3140,4
2010-08-12,13:10:00,4.3130,4.3130,4.3130,4.3130,1
2010-08-12,13:15:00,4.3130,4.3140,4.3130,4.3140,2
2010-08-12,13:20:00,4.3140,4.3140,4.3140,4.3140,4
2010-08-12,13:30:00,4.3150,4.3150,4.3100,4.3100,17
2010-08-12,13:35:00,4.3130,4.3130,4.3130,4.3130,1
2010-08-12,13:40:00,4.3120,4.3120,4.3120,4.3120,3
2010-08-12,13:45:00,4.3130,4.3130,4.3130,4.3130,3
2010-08-12,13:50:00,4.3160,4.3170,4.3150,4.3170,5
2010-08-12,13:55:00,4.3160,4.3170,4.3160,4.3170,10
2010-08-12,14:00:00,4.3170,4.3170,4.3170,4.3170,2
2010-08-12,14:20:00,4.3150,4.3150,4.3110,4.3110,2
2010-08-12,14:30:00,4.3170,4.3170,4.3170,4.3170,1
2010-08-12,14:40:00,4.3160,4.3160,4.3160,4.3160,1
2010-08-12,14:45:00,4.3140,4.3140,4.3140,4.3140,3
2010-08-12,14:50:00,4.3150,4.3150,4.3150,4.3150,1
2010-08-12,14:55:00,4.3160,4.3170,4.3150,4.3170,4
2010-08-12,15:00:00,4.3170,4.3180,4.3170,4.3180,11
2010-08-12,15:05:00,4.3180,4.3180,4.3160,4.3160,5
2010-08-12,15:10:00,4.3170,4.3180,4.3160,4.3180,4
2010-08-12,15:15:00,4.3190,4.3230,4.3190,4.3220,16
2010-08-12,15:20:00,4.3230,4.3260,4.3230,4.3250,12
2010-08-12,15:25:00,4.3250,4.3250,4.3250,4.3250,3
2010-08-12,15:30:00,4.3240,4.3250,4.3230,4.3230,18
2010-08-12,15:35:00,4.3240,4.3250,4.3240,4.3250,4
2010-08-12,15:40:00,4.3260,4.3260,4.3260,4.3260,10
2010-08-12,15:45:00,4.3250,4.3250,4.3250,4.3250,3
2010-08-12,15:50:00,4.3240,4.3260,4.3240,4.3260,4
2010-08-12,15:55:00,4.3270,4.3270,4.3270,4.3270,3
2010-08-12,16:00:00,4.3270,4.3290,4.3260,4.3260,9
2010-08-12,16:05:00,4.3280,4.3280,4.3270,4.3270,12
2010-08-12,16:10:00,4.3280,4.3280,4.3280,4.3280,1
2010-08-12,16:15:00,4.3290,4.3290,4.3270,4.3280,3
2010-08-12,16:20:00,4.3290,4.3290,4.3270,4.3270,4
2010-08-12,16:25:00,4.3270,4.3270,4.3260,4.3270,11
2010-08-12,16:30:00,4.3260,4.3260,4.3260,4.3260,3
2010-08-12,16:35:00,4.3250,4.3260,4.3250,4.3260,9
2010-08-12,16:40:00,4.3250,4.3250,4.3240,4.3240,4
2010-08-12,16:45:00,4.3240,4.3240,4.3180,4.3180,25
2010-08-12,16:50:00,4.3190,4.3200,4.3190,4.3200,2
2010-08-12,16:55:00,4.3210,4.3230,4.3200,4.3220,20
2010-08-12,17:00:00,4.3200,4.3200,4.3150,4.3170,10
2010-08-12,17:05:00,4.3180,4.3180,4.3180,4.3180,1
2010-08-12,17:10:00,4.3180,4.3180,4.3150,4.3160,9
2010-08-12,17:15:00,4.3160,4.3200,4.3150,4.3200,24
2010-08-12,17:20:00,4.3200,4.3230,4.3200,4.3230,4
2010-08-12,17:25:00,4.3230,4.3240,4.3230,4.3230,5
2010-08-12,17:30:00,4.3240,4.3250,4.3230,4.3250,14
2010-08-12,17:35:00,4.3250,4.3260,4.3230,4.3230,8
2010-08-12,17:40:00,4.3240,4.3240,4.3230,4.3240,4
2010-08-12,17:45:00,4.3240,4.3250,4.3240,4.3240,7
2010-08-12,17:50:00,4.3230,4.3250,4.3210,4.3240,27
2010-08-12,17:55:00,4.3240,4.3240,4.3240,4.3240,4
2010-08-12,18:00:00,4.3240,4.3240,4.3220,4.3240,10
2010-08-12,18:05:00,4.3240,4.3240,4.3200,4.3200,14
2010-08-12,18:10:00,4.3220,4.3250,4.3200,4.3250,22
2010-08-12,18:15:00,4.3240,4.3240,4.3240,4.3240,1
2010-08-12,18:20:00,4.3230,4.3230,4.3210,4.3210,7
2010-08-12,18:25:00,4.3230,4.3230,4.3220,4.3230,3
2010-08-12,18:30:00,4.3220,4.3230,4.3220,4.3220,10
2010-08-12,18:35:00,4.3220,4.3230,4.3220,4.3230,13
2010-08-12,18:40:00,4.3240,4.3260,4.3240,4.3240,17
2010-08-12,18:45:00,4.3240,4.3240,4.3230,4.3230,3
2010-08-12,18:50:00,4.3230,4.3240,4.3220,4.3240,10
2010-08-12,18:55:00,4.3230,4.3260,4.3220,4.3220,38
2010-08-12,19:00:00,4.3220,4.3230,4.3210,4.3220,11
2010-08-12,19:05:00,4.3230,4.3250,4.3230,4.3240,9
2010-08-12,19:10:00,4.3250,4.3250,4.3240,4.3250,6
2010-08-12,19:15:00,4.3260,4.3260,4.3260,4.3260,9
2010-08-12,19:20:00,4.3270,4.3280,4.3270,4.3270,39
2010-08-12,19:25:00,4.3250,4.3320,4.3240,4.3300,55
2010-08-12,19:30:00,4.3290,4.3330,4.3260,4.3290,69
2010-08-12,19:35:00,4.3280,4.3290,4.3250,4.3250,32
2010-08-12,19:40:00,4.3240,4.3250,4.3190,4.3230,49
2010-08-12,19:45:00,4.3220,4.3280,4.3220,4.3270,28
2010-08-12,19:50:00,4.3280,4.3280,4.3240,4.3270,50
2010-08-12,19:55:00,4.3270,4.3370,4.3260,4.3280,111
2010-08-12,20:00:00,4.3280,4.3490,4.3280,4.3420,320
2010-08-12,20:05:00,4.3430,4.3450,4.3360,4.3410,120
2010-08-12,20:10:00,4.3410,4.3460,4.3390,4.3450,107
2010-08-12,20:15:00,4.3440,4.3470,4.3360,4.3370,106
2010-08-12,20:20:00,4.3360,4.3470,4.3330,4.3410,229
2010-08-12,20:25:00,4.3410,4.3450,4.3260,4.3300,269
2010-08-12,20:30:00,4.3280,4.3390,4.3260,4.3340,229
2010-08-12,20:35:00,4.3330,4.3420,4.3310,4.3320,336
2010-08-12,20:40:00,4.3320,4.3410,4.3260,4.3380,388
2010-08-12,20:45:00,4.3380,4.3390,4.3330,4.3360,216
2010-08-12,20:50:00,4.3360,4.3400,4.3320,4.3390,226
2010-08-12,20:55:00,4.3400,4.3500,4.3380,4.3410,667
2010-08-12,21:00:00,4.3410,4.3590,4.3350,4.3520,1699
2010-08-12,21:05:00,4.3510,4.3580,4.3470,4.3510,589
2010-08-12,21:10:00,4.3500,4.3590,4.3460,4.3470,1158
2010-08-12,21:15:00,4.3460,4.3500,4.3400,4.3450,619
2010-08-12,21:20:00,4.3450,4.3590,4.3440,4.3580,594
2010-08-12,21:25:00,4.3580,4.3630,4.3500,4.3550,917
2010-08-12,21:30:00,4.3540,4.3540,4.3330,4.3440,1172
2010-08-12,21:35:00,4.3440,4.3490,4.3130,4.3260,1615
2010-08-12,21:40:00,4.3250,4.3300,4.3210,4.3220,546
2010-08-12,21:45:00,4.3220,4.3250,4.3030,4.3070,1093
2010-08-12,21:50:00,4.3070,4.3090,4.2860,4.3050,1600
2010-08-12,21:55:00,4.3050,4.3090,4.2970,4.3060,887
2010-08-12,22:00:00,4.3060,4.3190,4.3050,4.3170,484
2010-08-12,22:05:00,4.3150,4.3270,4.3150,4.3220,486
2010-08-12,22:10:00,4.3230,4.3250,4.3200,4.3240,644
2010-08-12,22:15:00,4.3240,4.3260,4.3150,4.3160,458
2010-08-12,22:20:00,4.3160,4.3210,4.3100,4.3140,696
2010-08-12,22:25:00,4.3150,4.3370,4.3000,4.3120,1046
2010-08-12,22:30:00,4.3130,4.3180,4.2640,4.2810,5182
2010-08-12,22:35:00,4.2810,4.3180,4.2790,4.3080,3916
2010-08-12,22:40:00,4.3070,4.3100,4.2800,4.3080,2280
2010-08-12,22:45:00,4.3070,4.3180,4.2950,4.3170,1678
2010-08-12,22:50:00,4.3160,4.3180,4.2900,4.2910,1402
2010-08-12,22:55:00,4.2910,4.3020,4.2850,4.2940,1225
2010-08-12,23:00:00,4.2920,4.3100,4.2920,4.3090,611
2010-08-12,23:05:00,4.3070,4.3330,4.3020,4.3280,1718
2010-08-12,23:10:00,4.3280,4.3320,4.3210,4.3260,896
2010-08-12,23:15:00,4.3250,4.3330,4.3150,4.3280,1279
2010-08-12,23:20:00,4.3280,4.3440,4.3240,4.3430,1050
2010-08-12,23:25:00,4.3440,4.3470,4.3360,4.3360,1502
2010-08-12,23:30:00,4.3370,4.3530,4.3360,4.3450,1554
2010-08-12,23:35:00,4.3450,4.3450,4.3330,4.3400,473
2010-08-12,23:40:00,4.3400,4.3410,4.3310,4.3360,595
2010-08-12,23:45:00,4.3360,4.3410,4.3310,4.3350,912
2010-08-12,23:50:00,4.3340,4.3540,4.3320,4.3520,854
2010-08-12,23:55:00,4.3520,4.3590,4.3460,4.3520,823
2010-08-13,00:00:00,4.3520,4.3530,4.3410,4.3450,522
2010-08-13,00:05:00,4.3450,4.3580,4.3450,4.3550,475
2010-08-13,00:10:00,4.3530,4.3530,4.3390,4.3430,385
2010-08-13,00:15:00,4.3440,4.3440,4.3160,4.3190,1246
2010-08-13,00:20:00,4.3180,4.3240,4.3140,4.3150,582
2010-08-13,00:25:00,4.3150,4.3240,4.3120,4.3140,306
2010-08-13,00:30:00,4.3140,4.3190,4.3120,4.3150,340
2010-08-13,00:35:00,4.3170,4.3290,4.3150,4.3290,586
2010-08-13,00:40:00,4.3290,4.3300,4.3160,4.3190,321
2010-08-13,00:45:00,4.3200,4.3260,4.3200,4.3200,263
2010-08-13,00:50:00,4.3210,4.3340,4.3200,4.3230,517
2010-08-13,00:55:00,4.3230,4.3270,4.3140,4.3230,237
2010-08-13,01:00:00,4.3220,4.3240,4.3150,4.3150,280
2010-08-13,01:05:00,4.3170,4.3220,4.3010,4.3050,1189
2010-08-13,01:10:00,4.3060,4.3100,4.2960,4.2980,828
2010-08-13,01:15:00,4.2980,4.3090,4.2970,4.3040,530
2010-08-13,01:20:00,4.3040,4.3040,4.2880,4.2950,761
2010-08-13,01:25:00,4.2950,4.3030,4.2920,4.2960,361
2010-08-13,01:30:00,4.2960,4.3040,4.2930,4.2960,298
2010-08-13,01:35:00,4.2960,4.2990,4.2950,4.2960,143
2010-08-13,01:40:00,4.2960,4.3030,4.2950,4.3020,303
2010-08-13,01:45:00,4.3020,4.3040,4.2980,4.3020,286
2010-08-13,01:50:00,4.3040,4.3060,4.2990,4.3060,471
2010-08-13,01:55:00,4.3060,4.3070,4.2980,4.3040,448
2010-08-13,02:00:00,4.3040,4.3050,4.2940,4.2960,427
2010-08-13,02:05:00,4.2950,4.3020,4.2920,4.2940,515
2010-08-13,02:10:00,4.2940,4.2960,4.2900,4.2940,274
2010-08-13,02:15:00,4.2940,4.2960,4.2840,4.2930,575
2010-08-13,02:20:00,4.2940,4.2990,4.2920,4.2980,583
2010-08-13,02:25:00,4.2980,4.2990,4.2920,4.2950,1687
2010-08-13,02:30:00,4.2950,4.3040,4.2940,4.3000,585
2010-08-13,02:35:00,4.3000,4.3050,4.2980,4.2990,126
2010-08-13,02:40:00,4.2980,4.3010,4.2970,4.2980,129
2010-08-13,02:45:00,4.2970,4.2970,4.2920,4.2930,89
2010-08-13,02:50:00,4.2940,4.2940,4.2880,4.2910,333
2010-08-13,02:55:00,4.2920,4.2960,4.2920,4.2930,69
2010-08-13,03:00:00,4.2940,4.2990,4.2910,4.2990,171
2010-08-13,03:05:00,4.2980,4.3030,4.2980,4.3000,70
2010-08-13,03:10:00,4.3010,4.3030,4.2980,4.3000,38
2010-08-13,03:15:00,4.2990,4.3030,4.2970,4.3030,75
2010-08-13,03:20:00,4.3030,4.3030,4.2920,4.2960,127
2010-08-13,03:25:00,4.2960,4.2960,4.2900,4.2920,93
2010-08-13,03:30:00,4.2930,4.2930,4.2900,4.2930,51
2010-08-13,03:35:00,4.2930,4.2940,4.2890,4.2920,44
2010-08-13,03:40:00,4.2920,4.2940,4.2880,4.2940,51
2010-08-13,03:45:00,4.2940,4.2950,4.2920,4.2950,40
2010-08-13,03:50:00,4.2960,4.2960,4.2940,4.2940,31
2010-08-13,03:55:00,4.2950,4.2970,4.2920,4.2920,72
2010-08-13,04:00:00,4.2940,4.2960,4.2920,4.2940,17
2010-08-13,04:05:00,4.2940,4.2990,4.2930,4.2980,105
2010-08-13,04:10:00,4.2970,4.2980,4.2950,4.2960,29
2010-08-13,04:15:00,4.2950,4.2960,4.2940,4.2960,8
2010-08-13,04:20:00,4.2940,4.2950,4.2930,4.2950,17
2010-08-13,04:25:00,4.2940,4.2940,4.2920,4.2920,8
2010-08-13,04:30:00,4.2910,4.2910,4.2890,4.2900,10
2010-08-13,04:35:00,4.2910,4.2950,4.2890,4.2890,76
2010-08-13,04:40:00,4.2890,4.2960,4.2810,4.2880,75
2010-08-13,04:45:00,4.2870,4.2870,4.2820,4.2850,34
2010-08-13,04:50:00,4.2850,4.2860,4.2810,4.2860,46
2010-08-13,04:55:00,4.2830,4.2850,4.2810,4.2850,22
2010-08-13,05:00:00,4.2860,4.2890,4.2850,4.2890,5
2010-08-13,05:05:00,4.2850,4.2870,4.2840,4.2850,31
2010-08-13,05:10:00,4.2850,4.2870,4.2810,4.2830,79
2010-08-13,05:15:00,4.2960,4.2960,4.2960,4.2960,1
2010-08-13,06:00:00,4.2790,4.2900,4.2780,4.2870,41
2010-08-13,06:05:00,4.2820,4.2820,4.2710,4.2710,96
2010-08-13,06:10:00,4.2700,4.2850,4.2700,4.2830,53
2010-08-13,06:15:00,4.2860,4.2880,4.2830,4.2840,7
2010-08-13,06:20:00,4.2820,4.2820,4.2820,4.2820,1
2010-08-13,06:25:00,4.2830,4.2830,4.2760,4.2770,8
2010-08-13,06:30:00,4.2800,4.2800,4.2730,4.2760,9
2010-08-13,06:35:00,4.2770,4.2790,4.2750,4.2760,12
2010-08-13,06:40:00,4.2760,4.2760,4.2760,4.2760,1
2010-08-13,06:50:00,4.2750,4.2770,4.2750,4.2770,18
2010-08-13,06:55:00,4.2770,4.2780,4.2760,4.2780,7
2010-08-13,07:00:00,4.2790,4.2790,4.2730,4.2730,18
2010-08-13,07:10:00,4.2750,4.2750,4.2750,4.2750,1
2010-08-13,07:20:00,4.2770,4.2770,4.2740,4.2740,2
2010-08-13,07:25:00,4.2770,4.2780,4.2770,4.2780,2
2010-08-13,07:30:00,4.2780,4.2780,4.2760,4.2760,2
2010-08-13,07:35:00,4.2760,4.2760,4.2760,4.2760,3
2010-08-13,07:40:00,4.2780,4.2780,4.2780,4.2780,2
2010-08-13,07:45:00,4.2820,4.2840,4.2800,4.2830,7
2010-08-13,07:50:00,4.2810,4.2840,4.2800,4.2820,13
2010-08-13,07:55:00,4.2840,4.2840,4.2800,4.2840,13
2010-08-13,08:00:00,4.2810,4.2840,4.2810,4.2820,16
2010-08-13,08:05:00,4.2860,4.2870,4.2830,4.2870,16
2010-08-13,08:10:00,4.2830,4.2860,4.2830,4.2840,6
2010-08-13,08:15:00,4.2800,4.2850,4.2760,4.2820,19
2010-08-13,08:20:00,4.2810,4.2830,4.2810,4.2830,2
2010-08-13,08:25:00,4.2850,4.2850,4.2850,4.2850,2
2010-08-13,08:35:00,4.2840,4.2850,4.2840,4.2840,6
2010-08-13,08:50:00,4.2810,4.2840,4.2800,4.2820,13
2010-08-13,08:55:00,4.2820,4.2830,4.2800,4.2810,15
2010-08-13,09:25:00,4.2780,4.2790,4.2760,4.2790,9
2010-08-13,09:30:00,4.2820,4.2820,4.2780,4.2780,10
2010-08-13,09:35:00,4.2770,4.2770,4.2760,4.2760,2
2010-08-13,09:40:00,4.2760,4.2820,4.2760,4.2780,22
2010-08-13,09:45:00,4.2820,4.2840,4.2780,4.2790,31
2010-08-13,09:50:00,4.2840,4.2850,4.2780,4.2790,26
2010-08-13,09:55:00,4.2820,4.2840,4.2770,4.2820,21
2010-08-13,10:05:00,4.2820,4.2840,4.2820,4.2830,5
2010-08-13,10:10:00,4.2830,4.2860,4.2830,4.2840,14
2010-08-13,10:15:00,4.2860,4.2860,4.2810,4.2850,27
2010-08-13,10:20:00,4.2860,4.2860,4.2860,4.2860,2
2010-08-13,10:25:00,4.2850,4.2870,4.2840,4.2860,17
2010-08-13,10:30:00,4.2860,4.2860,4.2850,4.2850,2
2010-08-13,10:35:00,4.2860,4.2870,4.2840,4.2870,10
2010-08-13,10:40:00,4.2880,4.2880,4.2850,4.2850,2
2010-08-13,10:45:00,4.2860,4.2860,4.2840,4.2850,8
2010-08-13,10:55:00,4.2900,4.2900,4.2900,4.2900,2
2010-08-13,11:00:00,4.2930,4.2950,4.2930,4.2950,21
2010-08-13,11:10:00,4.2880,4.2880,4.2880,4.2880,2
2010-08-13,11:20:00,4.2880,4.2900,4.2880,4.2900,4
2010-08-13,11:25:00,4.2910,4.2930,4.2910,4.2930,3
2010-08-13,11:30:00,4.2930,4.2930,4.2930,4.2930,3
2010-08-13,11:35:00,4.2950,4.2950,4.2950,4.2950,1
2010-08-13,11:40:00,4.2950,4.2960,4.2950,4.2960,14
2010-08-13,11:45:00,4.2960,4.2960,4.2950,4.2950,16
2010-08-13,11:50:00,4.2980,4.2990,4.2980,4.2990,4
2010-08-13,11:55:00,4.2990,4.2990,4.2970,4.2970,5
2010-08-13,12:00:00,4.3030,4.3030,4.2940,4.2970,13
2010-08-13,12:05:00,4.2970,4.3010,4.2970,4.3010,4
2010-08-13,12:10:00,4.3000,4.3000,4.3000,4.3000,5
2010-08-13,12:15:00,4.3000,4.3020,4.3000,4.3020,8
2010-08-13,12:20:00,4.3000,4.3000,4.3000,4.3000,1
2010-08-13,12:25:00,4.3030,4.3030,4.3030,4.3030,1
2010-08-13,12:30:00,4.3030,4.3090,4.3030,4.3090,48
2010-08-13,12:35:00,4.3050,4.3050,4.3000,4.3030,10
2010-08-13,12:40:00,4.3040,4.3040,4.3020,4.3030,3
2010-08-13,12:45:00,4.3020,4.3040,4.2980,4.3040,17
2010-08-13,12:50:00,4.3030,4.3030,4.3020,4.3020,2
2010-08-13,12:55:00,4.2980,4.3000,4.2980,4.2990,3
2010-08-13,13:00:00,4.3010,4.3010,4.3000,4.3010,13
2010-08-13,13:20:00,4.3040,4.3090,4.3040,4.3090,9
2010-08-13,13:25:00,4.3100,4.3130,4.3090,4.3090,12
2010-08-13,13:30:00,4.3090,4.3090,4.3090,4.3090,1
2010-08-13,13:40:00,4.3120,4.3120,4.3120,4.3120,1
2010-08-13,13:45:00,4.3130,4.3250,4.3130,4.3200,69
2010-08-13,13:50:00,4.3230,4.3250,4.3210,4.3210,10
2010-08-13,13:55:00,4.3220,4.3220,4.3200,4.3200,5
2010-08-13,14:00:00,4.3230,4.3240,4.3230,4.3240,2
2010-08-13,14:10:00,4.3280,4.3290,4.3270,4.3270,3
2010-08-13,14:15:00,4.3260,4.3260,4.3260,4.3260,6
2010-08-13,14:20:00,4.3260,4.3260,4.3250,4.3260,7
2010-08-13,14:25:00,4.3260,4.3260,4.3260,4.3260,1
2010-08-13,14:30:00,4.3260,4.3260,4.3240,4.3250,4
2010-08-13,14:40:00,4.3240,4.3240,4.3240,4.3240,2
2010-08-13,14:45:00,4.3240,4.3240,4.3240,4.3240,1
2010-08-13,14:50:00,4.3240,4.3240,4.3240,4.3240,1
2010-08-13,15:00:00,4.3240,4.3270,4.3200,4.3270,19
2010-08-13,15:05:00,4.3270,4.3300,4.3270,4.3290,24
2010-08-13,15:10:00,4.3280,4.3280,4.3260,4.3260,3
2010-08-13,15:15:00,4.3260,4.3260,4.3210,4.3250,30
2010-08-13,15:20:00,4.3240,4.3240,4.3220,4.3220,22
2010-08-13,15:25:00,4.3220,4.3240,4.3210,4.3220,10
2010-08-13,15:30:00,4.3230,4.3250,4.3230,4.3250,9
2010-08-13,15:35:00,4.3220,4.3220,4.3220,4.3220,1
2010-08-13,15:40:00,4.3220,4.3230,4.3190,4.3210,32
2010-08-13,15:55:00,4.3190,4.3190,4.3170,4.3170,10
2010-08-13,16:00:00,4.3180,4.3220,4.3160,4.3190,21
2010-08-13,16:05:00,4.3210,4.3210,4.3200,4.3200,13
2010-08-13,16:15:00,4.3200,4.3200,4.3200,4.3200,5
2010-08-13,16:30:00,4.3190,4.3230,4.3190,4.3230,29
2010-08-13,16:35:00,4.3230,4.3230,4.3220,4.3220,3
2010-08-13,16:40:00,4.3240,4.3250,4.3240,4.3250,3
2010-08-13,16:45:00,4.3230,4.3230,4.3230,4.3230,2
2010-08-13,16:50:00,4.3220,4.3220,4.3210,4.3210,2
2010-08-13,16:55:00,4.3220,4.3220,4.3210,4.3210,2
2010-08-13,17:00:00,4.3240,4.3240,4.3240,4.3240,4
2010-08-13,17:05:00,4.3210,4.3210,4.3210,4.3210,2
2010-08-13,17:10:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-13,17:15:00,4.3200,4.3210,4.3200,4.3200,6
2010-08-13,17:20:00,4.3210,4.3210,4.3200,4.3200,5
2010-08-13,17:25:00,4.3210,4.3210,4.3200,4.3200,6
2010-08-13,17:30:00,4.3210,4.3210,4.3210,4.3210,2
2010-08-13,17:35:00,4.3210,4.3210,4.3200,4.3210,12
2010-08-13,17:40:00,4.3200,4.3210,4.3200,4.3210,3
2010-08-13,17:45:00,4.3220,4.3220,4.3220,4.3220,2
2010-08-13,17:50:00,4.3210,4.3210,4.3210,4.3210,3
2010-08-13,17:55:00,4.3210,4.3210,4.3200,4.3200,17
2010-08-13,18:00:00,4.3210,4.3210,4.3210,4.3210,2
2010-08-13,18:05:00,4.3210,4.3210,4.3190,4.3210,8
2010-08-13,18:10:00,4.3200,4.3200,4.3170,4.3170,7
2010-08-13,18:15:00,4.3170,4.3170,4.3130,4.3130,30
2010-08-13,18:20:00,4.3130,4.3160,4.3130,4.3150,18
2010-08-13,18:25:00,4.3140,4.3140,4.3130,4.3140,17
2010-08-13,18:30:00,4.3130,4.3140,4.3130,4.3140,17
2010-08-13,18:35:00,4.3130,4.3130,4.3120,4.3120,5
2010-08-13,18:40:00,4.3110,4.3120,4.3060,4.3060,11
2010-08-13,18:45:00,4.3060,4.3060,4.3030,4.3060,26
2010-08-13,18:50:00,4.3090,4.3090,4.3050,4.3070,20
2010-08-13,18:55:00,4.3070,4.3110,4.3070,4.3080,14
2010-08-13,19:05:00,4.3070,4.3100,4.3070,4.3100,3
2010-08-13,19:10:00,4.3100,4.3130,4.3100,4.3130,14
2010-08-13,19:15:00,4.3140,4.3140,4.3130,4.3130,17
2010-08-13,19:20:00,4.3130,4.3140,4.3120,4.3140,4
2010-08-13,19:25:00,4.3120,4.3120,4.3110,4.3110,2
2010-08-13,19:35:00,4.3110,4.3140,4.3100,4.3140,42
2010-08-13,19:40:00,4.3130,4.3130,4.3050,4.3050,46
2010-08-13,19:45:00,4.3090,4.3100,4.3080,4.3090,6
2010-08-13,19:50:00,4.3120,4.3140,4.3100,4.3110,21
2010-08-13,19:55:00,4.3110,4.3120,4.3090,4.3120,15
2010-08-13,20:00:00,4.3130,4.3190,4.3130,4.3180,50
2010-08-13,20:05:00,4.3180,4.3180,4.3090,4.3100,20
2010-08-13,20:10:00,4.3100,4.3100,4.2830,4.2900,330
2010-08-13,20:15:00,4.2890,4.2890,4.2740,4.2750,261
2010-08-13,20:20:00,4.2750,4.2930,4.2690,4.2860,385
2010-08-13,20:25:00,4.2880,4.2970,4.2850,4.2910,163
2010-08-13,20:30:00,4.2920,4.2920,4.2790,4.2860,287
2010-08-13,20:35:00,4.2840,4.3070,4.2840,4.3070,219
2010-08-13,20:40:00,4.3070,4.3080,4.2880,4.2930,319
2010-08-13,20:45:00,4.2920,4.3010,4.2880,4.3000,132
2010-08-13,20:50:00,4.2980,4.3000,4.2960,4.2990,95
2010-08-13,20:55:00,4.2990,4.3170,4.2990,4.3120,323
2010-08-13,21:00:00,4.3100,4.3170,4.2980,4.3030,938
2010-08-13,21:05:00,4.3010,4.3210,4.2990,4.3090,625
2010-08-13,21:10:00,4.3100,4.3130,4.3010,4.3080,262
2010-08-13,21:15:00,4.3080,4.3210,4.3080,4.3140,341
2010-08-13,21:20:00,4.3130,4.3280,4.3130,4.3170,646
2010-08-13,21:25:00,4.3160,4.3170,4.2960,4.3030,732
2010-08-13,21:30:00,4.3020,4.3070,4.2890,4.3070,757
2010-08-13,21:35:00,4.3080,4.3080,4.2970,4.3030,415
2010-08-13,21:40:00,4.3020,4.3040,4.2770,4.2780,746
2010-08-13,21:45:00,4.2780,4.2880,4.2770,4.2840,931
2010-08-13,21:50:00,4.2840,4.2850,4.2730,4.2800,896
2010-08-13,21:55:00,4.2810,4.2950,4.2790,4.2870,450
2010-08-13,22:00:00,4.2880,4.2920,4.2800,4.2860,349
2010-08-13,22:05:00,4.2860,4.2930,4.2850,4.2910,361
2010-08-13,22:10:00,4.2910,4.2960,4.2810,4.2890,526
2010-08-13,22:15:00,4.2890,4.2950,4.2870,4.2900,219
2010-08-13,22:20:00,4.2900,4.2930,4.2860,4.2870,462
2010-08-13,22:25:00,4.2870,4.2910,4.2860,4.2890,391
2010-08-13,22:30:00,4.2890,4.2890,4.2840,4.2850,321
2010-08-13,22:35:00,4.2860,4.2880,4.2780,4.2870,502
2010-08-13,22:40:00,4.2860,4.2960,4.2850,4.2960,310
2010-08-13,22:45:00,4.2960,4.3010,4.2950,4.2960,461
2010-08-13,22:50:00,4.2960,4.2990,4.2900,4.2940,344
2010-08-13,22:55:00,4.2950,4.3010,4.2950,4.3010,112
2010-08-13,23:00:00,4.3010,4.3070,4.3000,4.3030,402
2010-08-13,23:05:00,4.3040,4.3040,4.2960,4.3010,341
2010-08-13,23:10:00,4.3020,4.3070,4.3000,4.3060,304
2010-08-13,23:15:00,4.3060,4.3070,4.3020,4.3040,187
2010-08-13,23:20:00,4.3040,4.3070,4.3010,4.3070,310
2010-08-13,23:25:00,4.3070,4.3160,4.3050,4.3130,417
2010-08-13,23:30:00,4.3140,4.3220,4.3120,4.3140,514
2010-08-13,23:35:00,4.3140,4.3200,4.3090,4.3180,248
2010-08-13,23:40:00,4.3190,4.3200,4.3130,4.3180,216
2010-08-13,23:45:00,4.3170,4.3170,4.3070,4.3100,305
2010-08-13,23:50:00,4.3090,4.3180,4.3090,4.3150,435
2010-08-13,23:55:00,4.3140,4.3200,4.3100,4.3160,418
2010-08-14,00:00:00,4.3150,4.3200,4.3130,4.3130,165
2010-08-14,00:05:00,4.3130,4.3190,4.3100,4.3130,275
2010-08-14,00:10:00,4.3150,4.3200,4.3080,4.3130,374
2010-08-14,00:15:00,4.3130,4.3130,4.2890,4.2910,620
2010-08-14,00:20:00,4.2910,4.2990,4.2890,4.2940,334
2010-08-14,00:25:00,4.2940,4.3060,4.2930,4.2990,261
2010-08-14,00:30:00,4.2990,4.2990,4.2910,4.2960,240
2010-08-14,00:35:00,4.2950,4.3010,4.2950,4.3010,268
2010-08-14,00:40:00,4.3020,4.3080,4.2980,4.3000,253
2010-08-14,00:45:00,4.3000,4.3000,4.2890,4.2930,367
2010-08-14,00:50:00,4.2930,4.3000,4.2920,4.2960,177
2010-08-14,00:55:00,4.2960,4.3020,4.2950,4.3000,284
2010-08-14,01:00:00,4.3010,4.3080,4.2970,4.3000,404
2010-08-14,01:05:00,4.3000,4.3070,4.3000,4.3070,241
2010-08-14,01:10:00,4.3060,4.3070,4.2980,4.3020,229
2010-08-14,01:15:00,4.3020,4.3100,4.2950,4.2960,470
2010-08-14,01:20:00,4.2960,4.3000,4.2840,4.2910,706
2010-08-14,01:25:00,4.2910,4.2930,4.2860,4.2880,365
2010-08-14,01:30:00,4.2880,4.2920,4.2870,4.2880,182
2010-08-14,01:35:00,4.2880,4.2910,4.2840,4.2900,349
2010-08-14,01:40:00,4.2910,4.3000,4.2900,4.2950,301
2010-08-14,01:45:00,4.2960,4.3000,4.2960,4.2970,121
2010-08-14,01:50:00,4.2970,4.3070,4.2970,4.3020,240
2010-08-14,01:55:00,4.3030,4.3060,4.2990,4.3020,272
2010-08-14,02:00:00,4.3020,4.3020,4.2980,4.3000,108
2010-08-14,02:05:00,4.2990,4.3060,4.2990,4.3060,232
2010-08-14,02:10:00,4.3050,4.3230,4.2990,4.3150,961
2010-08-14,02:15:00,4.3140,4.3240,4.3140,4.3230,600
2010-08-14,02:20:00,4.3230,4.3370,4.3210,4.3280,1747
2010-08-14,02:25:00,4.3300,4.3380,4.3210,4.3290,2052
2010-08-14,02:30:00,4.3290,4.3310,4.3210,4.3300,579
2010-08-14,02:35:00,4.3300,4.3360,4.3280,4.3340,190
2010-08-14,02:40:00,4.3350,4.3370,4.3340,4.3350,247
2010-08-14,02:45:00,4.3360,4.3390,4.3350,4.3380,196
2010-08-14,02:50:00,4.3380,4.3380,4.3350,4.3350,59
2010-08-14,02:55:00,4.3360,4.3400,4.3360,4.3390,69
2010-08-14,03:00:00,4.3390,4.3420,4.3370,4.3420,77
2010-08-14,03:05:00,4.3410,4.3420,4.3380,4.3390,52
2010-08-14,03:10:00,4.3390,4.3400,4.3320,4.3340,97
2010-08-14,03:15:00,4.3330,4.3330,4.3310,4.3310,56
2010-08-14,03:20:00,4.3300,4.3340,4.3300,4.3320,37
2010-08-14,03:25:00,4.3330,4.3350,4.3320,4.3320,64
2010-08-14,03:30:00,4.3320,4.3340,4.3320,4.3320,68
2010-08-14,03:35:00,4.3320,4.3350,4.3320,4.3320,35
2010-08-14,03:40:00,4.3310,4.3330,4.3300,4.3320,35
2010-08-14,03:45:00,4.3330,4.3330,4.3250,4.3250,91
2010-08-14,03:50:00,4.3260,4.3300,4.3210,4.3300,106
2010-08-14,03:55:00,4.3290,4.3360,4.3280,4.3320,100
2010-08-14,04:00:00,4.3300,4.3300,4.3260,4.3260,11
2010-08-14,04:05:00,4.3270,4.3270,4.3240,4.3240,25
2010-08-14,04:10:00,4.3250,4.3290,4.3250,4.3290,29
2010-08-14,04:15:00,4.3280,4.3290,4.3280,4.3280,6
2010-08-14,04:20:00,4.3270,4.3270,4.3270,4.3270,5
2010-08-14,04:25:00,4.3280,4.3280,4.3150,4.3190,81
2010-08-14,04:30:00,4.3190,4.3210,4.3190,4.3210,15
2010-08-14,04:35:00,4.3220,4.3290,4.3220,4.3220,45
2010-08-14,04:40:00,4.3220,4.3280,4.3190,4.3230,26
2010-08-14,04:45:00,4.3220,4.3260,4.3180,4.3210,32
2010-08-14,04:50:00,4.3200,4.3200,4.3180,4.3180,13
2010-08-14,04:55:00,4.3190,4.3190,4.3170,4.3190,24
2010-08-14,05:05:00,4.3190,4.3210,4.3190,4.3190,5
2010-08-14,05:10:00,4.3180,4.3230,4.3140,4.3140,38
2010-08-14,05:15:00,4.3280,4.3280,4.3280,4.3280,1
2010-08-16,06:00:00,4.3360,4.3480,4.3350,4.3430,40
2010-08-16,06:05:00,4.3450,4.3450,4.3340,4.3370,35
2010-08-16,06:10:00,4.3380,4.3400,4.3310,4.3380,24
2010-08-16,06:15:00,4.3370,4.3380,4.3300,4.3320,42
2010-08-16,06:20:00,4.3330,4.3330,4.3250,4.3250,20
2010-08-16,06:25:00,4.3260,4.3260,4.3240,4.3260,7
2010-08-16,06:30:00,4.3240,4.3240,4.3240,4.3240,1
2010-08-16,06:35:00,4.3240,4.3240,4.3240,4.3240,1
2010-08-16,06:40:00,4.3290,4.3340,4.3290,4.3340,65
2010-08-16,06:45:00,4.3280,4.3390,4.3280,4.3380,41
2010-08-16,06:50:00,4.3390,4.3400,4.3360,4.3380,18
2010-08-16,06:55:00,4.3390,4.3450,4.3380,4.3420,22
2010-08-16,07:00:00,4.3420,4.3450,4.3320,4.3320,31
2010-08-16,07:05:00,4.3320,4.3350,4.3260,4.3350,18
2010-08-16,07:10:00,4.3280,4.3280,4.3280,4.3280,1
2010-08-16,07:15:00,4.3260,4.3260,4.3260,4.3260,1
2010-08-16,07:20:00,4.3300,4.3300,4.3280,4.3280,3
2010-08-16,07:30:00,4.3390,4.3390,4.3320,4.3340,14
2010-08-16,07:35:00,4.3350,4.3370,4.3240,4.3280,20
2010-08-16,07:40:00,4.3260,4.3300,4.3260,4.3260,4
2010-08-16,07:45:00,4.3290,4.3290,4.3260,4.3290,5
2010-08-16,07:50:00,4.3250,4.3300,4.3250,4.3260,31
2010-08-16,07:55:00,4.3280,4.3310,4.3240,4.3300,26
2010-08-16,08:00:00,4.3290,4.3370,4.3290,4.3360,16
2010-08-16,08:05:00,4.3360,4.3370,4.3330,4.3330,10
2010-08-16,08:10:00,4.3380,4.3380,4.3350,4.3360,6
2010-08-16,08:15:00,4.3350,4.3380,4.3350,4.3370,8
2010-08-16,08:20:00,4.3360,4.3410,4.3360,4.3410,3
2010-08-16,08:25:00,4.3390,4.3410,4.3360,4.3360,5
2010-08-16,08:30:00,4.3360,4.3360,4.3360,4.3360,1
2010-08-16,08:40:00,4.3340,4.3400,4.3340,4.3390,33
2010-08-16,08:45:00,4.3390,4.3390,4.3370,4.3380,7
2010-08-16,08:50:00,4.3360,4.3380,4.3330,4.3330,18
2010-08-16,08:55:00,4.3360,4.3360,4.3330,4.3340,6
2010-08-16,09:05:00,4.3330,4.3330,4.3280,4.3280,6
2010-08-16,09:10:00,4.3300,4.3320,4.3300,4.3320,2
2010-08-16,09:15:00,4.3360,4.3360,4.3360,4.3360,1
2010-08-16,09:20:00,4.3360,4.3360,4.3360,4.3360,2
2010-08-16,09:25:00,4.3360,4.3360,4.3340,4.3340,3
2010-08-16,09:30:00,4.3330,4.3330,4.3330,4.3330,2
2010-08-16,09:45:00,4.3330,4.3330,4.3330,4.3330,4
2010-08-16,09:55:00,4.3340,4.3340,4.3330,4.3330,2
2010-08-16,10:10:00,4.3340,4.3350,4.3340,4.3350,4
2010-08-16,10:20:00,4.3290,4.3290,4.3190,4.3190,16
2010-08-16,10:25:00,4.3190,4.3190,4.3150,4.3160,22
2010-08-16,10:30:00,4.3170,4.3220,4.3170,4.3220,11
2010-08-16,10:35:00,4.3160,4.3200,4.3160,4.3190,4
2010-08-16,10:50:00,4.3190,4.3200,4.3190,4.3200,2
2010-08-16,10:55:00,4.3200,4.3200,4.3160,4.3160,8
2010-08-16,11:05:00,4.3160,4.3160,4.3130,4.3140,10
2010-08-16,11:10:00,4.3170,4.3190,4.3170,4.3190,37
2010-08-16,11:15:00,4.3190,4.3220,4.3190,4.3220,16
2010-08-16,11:20:00,4.3210,4.3210,4.3200,4.3200,2
2010-08-16,11:35:00,4.3200,4.3200,4.3200,4.3200,4
2010-08-16,11:40:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-16,12:10:00,4.3220,4.3220,4.3220,4.3220,1
2010-08-16,12:15:00,4.3220,4.3220,4.3220,4.3220,1
2010-08-16,12:30:00,4.3210,4.3220,4.3210,4.3220,2
2010-08-16,12:35:00,4.3220,4.3220,4.3190,4.3220,11
2010-08-16,12:40:00,4.3230,4.3230,4.3210,4.3220,8
2010-08-16,12:45:00,4.3220,4.3220,4.3200,4.3200,2
2010-08-16,12:50:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-16,12:55:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-16,13:00:00,4.3200,4.3210,4.3190,4.3210,8
2010-08-16,13:10:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-16,13:15:00,4.3200,4.3200,4.3200,4.3200,3
2010-08-16,13:20:00,4.3210,4.3220,4.3210,4.3220,3
2010-08-16,13:30:00,4.3240,4.3240,4.3240,4.3240,2
2010-08-16,13:35:00,4.3250,4.3250,4.3240,4.3240,9
2010-08-16,13:45:00,4.3250,4.3250,4.3250,4.3250,11
2010-08-16,13:50:00,4.3250,4.3250,4.3240,4.3240,10
2010-08-16,13:55:00,4.3250,4.3260,4.3250,4.3260,8
2010-08-16,14:00:00,4.3270,4.3270,4.3270,4.3270,1
2010-08-16,14:05:00,4.3270,4.3320,4.3270,4.3320,12
2010-08-16,14:10:00,4.3320,4.3320,4.3320,4.3320,3
2010-08-16,14:15:00,4.3320,4.3320,4.3320,4.3320,2
2010-08-16,14:20:00,4.3320,4.3330,4.3320,4.3320,6
2010-08-16,14:25:00,4.3310,4.3320,4.3250,4.3260,13
2010-08-16,14:30:00,4.3310,4.3320,4.3300,4.3320,5
2010-08-16,14:35:00,4.3320,4.3320,4.3310,4.3320,5
2010-08-16,14:40:00,4.3310,4.3320,4.3310,4.3320,2
2010-08-16,14:45:00,4.3360,4.3360,4.3360,4.3360,1
2010-08-16,14:50:00,4.3360,4.3360,4.3350,4.3350,2
2010-08-16,14:55:00,4.3320,4.3320,4.3310,4.3320,5
2010-08-16,15:00:00,4.3280,4.3290,4.3280,4.3280,5
2010-08-16,15:05:00,4.3280,4.3290,4.3260,4.3260,8
2010-08-16,15:10:00,4.3270,4.3270,4.3250,4.3270,9
2010-08-16,15:15:00,4.3290,4.3290,4.3280,4.3290,11
2010-08-16,15:20:00,4.3290,4.3290,4.3240,4.3240,12
2010-08-16,15:25:00,4.3250,4.3270,4.3250,4.3260,10
2010-08-16,15:30:00,4.3290,4.3290,4.3270,4.3280,12
2010-08-16,15:35:00,4.3280,4.3290,4.3240,4.3290,7
2010-08-16,15:40:00,4.3280,4.3280,4.3240,4.3250,20
2010-08-16,15:45:00,4.3260,4.3270,4.3250,4.3260,6
2010-08-16,15:55:00,4.3230,4.3230,4.3220,4.3220,4
2010-08-16,16:00:00,4.3230,4.3240,4.3200,4.3220,18
2010-08-16,16:05:00,4.3220,4.3220,4.3210,4.3220,4
2010-08-16,16:10:00,4.3220,4.3220,4.3210,4.3210,4
2010-08-16,16:15:00,4.3210,4.3210,4.3200,4.3200,2
2010-08-16,16:20:00,4.3190,4.3220,4.3190,4.3220,13
2010-08-16,16:30:00,4.3210,4.3210,4.3210,4.3210,3
2010-08-16,16:35:00,4.3210,4.3210,4.3210,4.3210,1
2010-08-16,16:40:00,4.3210,4.3210,4.3210,4.3210,3
2010-08-16,16:45:00,4.3210,4.3220,4.3210,4.3220,7
2010-08-16,16:50:00,4.3220,4.3260,4.3220,4.3250,24
2010-08-16,16:55:00,4.3260,4.3260,4.3250,4.3250,14
2010-08-16,17:00:00,4.3240,4.3250,4.3230,4.3230,3
2010-08-16,17:05:00,4.3240,4.3240,4.3220,4.3230,5
2010-08-16,17:10:00,4.3240,4.3240,4.3230,4.3230,8
2010-08-16,17:15:00,4.3240,4.3270,4.3240,4.3270,26
2010-08-16,17:20:00,4.3270,4.3280,4.3270,4.3280,2
2010-08-16,17:25:00,4.3280,4.3290,4.3270,4.3270,11
2010-08-16,17:30:00,4.3260,4.3260,4.3260,4.3260,4
2010-08-16,17:35:00,4.3230,4.3280,4.3230,4.3250,25
2010-08-16,17:40:00,4.3270,4.3270,4.3260,4.3270,8
2010-08-16,17:45:00,4.3260,4.3270,4.3210,4.3250,26
2010-08-16,17:50:00,4.3260,4.3280,4.3250,4.3250,9
2010-08-16,17:55:00,4.3260,4.3270,4.3230,4.3230,4
2010-08-16,18:00:00,4.3260,4.3260,4.3250,4.3250,32
2010-08-16,18:05:00,4.3250,4.3250,4.3220,4.3220,6
2010-08-16,18:15:00,4.3220,4.3220,4.3190,4.3190,4
2010-08-16,18:25:00,4.3200,4.3200,4.3180,4.3190,21
2010-08-16,18:30:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-16,18:35:00,4.3200,4.3220,4.3200,4.3220,8
2010-08-16,18:40:00,4.3220,4.3220,4.3210,4.3210,2
2010-08-16,18:45:00,4.3200,4.3200,4.3190,4.3200,12
2010-08-16,18:50:00,4.3190,4.3190,4.3190,4.3190,1
2010-08-16,18:55:00,4.3210,4.3210,4.3210,4.3210,2
2010-08-16,19:00:00,4.3190,4.3200,4.3190,4.3200,4
2010-08-16,19:05:00,4.3200,4.3220,4.3200,4.3220,7
2010-08-16,19:10:00,4.3240,4.3250,4.3210,4.3210,23
2010-08-16,19:15:00,4.3200,4.3220,4.3190,4.3200,12
2010-08-16,19:20:00,4.3190,4.3220,4.3190,4.3200,19
2010-08-16,19:25:00,4.3200,4.3230,4.3170,4.3190,58
2010-08-16,19:30:00,4.3180,4.3250,4.3180,4.3230,45
2010-08-16,19:35:00,4.3200,4.3200,4.3200,4.3200,1
2010-08-16,19:40:00,4.3200,4.3210,4.3190,4.3200,20
2010-08-16,19:45:00,4.3200,4.3220,4.3200,4.3210,15
2010-08-16,19:50:00,4.3220,4.3220,4.3130,4.3170,42
2010-08-16,19:55:00,4.3160,4.3160,4.2970,4.3040,215
2010-08-16,20:00:00,4.3030,4.3050,4.3000,4.3040,117
2010-08-16,20:05:00,4.3050,4.3090,4.3020,4.3030,129
2010-08-16,20:10:00,4.3020,4.3140,4.3020,4.3130,98
2010-08-16,20:15:00,4.3120,4.3170,4.3110,4.3140,68
2010-08-16,20:20:00,4.3150,4.3160,4.3120,4.3150,124
2010-08-16,20:25:00,4.3150,4.3250,4.3130,4.3220,218
2010-08-16,20:30:00,4.3200,4.3210,4.3100,4.3130,230
2010-08-16,20:35:00,4.3120,4.3210,4.3120,4.3200,218
2010-08-16,20:40:00,4.3180,4.3330,4.3180,4.3310,314
2010-08-16,20:45:00,4.3300,4.3340,4.3260,4.3270,182
2010-08-16,20:50:00,4.3280,4.3290,4.3230,4.3290,313
2010-08-16,20:55:00,4.3290,4.3400,4.3200,4.3200,575
2010-08-16,21:00:00,4.3190,4.3310,4.3120,4.3310,1224
2010-08-16,21:05:00,4.3310,4.3500,4.3280,4.3370,1282
2010-08-16,21:10:00,4.3370,4.3380,4.3230,4.3310,526
2010-08-16,21:15:00,4.3300,4.3310,4.3150,4.3150,436
2010-08-16,21:20:00,4.3150,4.3170,4.2830,4.2840,2061
2010-08-16,21:25:00,4.2840,4.2870,4.1900,4.2090,8283
2010-08-16,21:30:00,4.2090,4.2280,4.2060,4.2180,2803
2010-08-16,21:35:00,4.2180,4.2230,4.1980,4.2160,2052
2010-08-16,21:40:00,4.2160,4.2310,4.2110,4.2200,1689
2010-08-16,21:45:00,4.2190,4.2350,4.2180,4.2340,1782
2010-08-16,21:50:00,4.2340,4.2420,4.2330,4.2370,1134
2010-08-16,21:55:00,4.2360,4.2400,4.2330,4.2350,552
2010-08-16,22:00:00,4.2360,4.2400,4.2280,4.2330,1426
2010-08-16,22:05:00,4.2330,4.2380,4.2180,4.2200,894
2010-08-16,22:10:00,4.2210,4.2320,4.2150,4.2160,656
2010-08-16,22:15:00,4.2160,4.2200,4.2060,4.2180,1000
2010-08-16,22:20:00,4.2200,4.2230,4.2150,4.2160,638
2010-08-16,22:25:00,4.2150,4.2160,4.2010,4.2050,942
2010-08-16,22:30:00,4.2060,4.2080,4.1820,4.1940,2517
2010-08-16,22:35:00,4.1950,4.2100,4.1940,4.1960,1178
2010-08-16,22:40:00,4.1960,4.2090,4.1960,4.2060,1102
2010-08-16,22:45:00,4.2050,4.2050,4.1860,4.1880,1007
2010-08-16,22:50:00,4.1880,4.1980,4.1840,4.1950,827
2010-08-16,22:55:00,4.1950,4.1970,4.1850,4.1900,646
2010-08-16,23:00:00,4.1890,4.1960,4.1870,4.1940,473
2010-08-16,23:05:00,4.1940,4.2090,4.1930,4.2050,554
2010-08-16,23:10:00,4.2060,4.2080,4.2040,4.2070,395
2010-08-16,23:15:00,4.2070,4.2080,4.2000,4.2030,504
2010-08-16,23:20:00,4.2060,4.2130,4.2050,4.2080,321
2010-08-16,23:25:00,4.2090,4.2100,4.2010,4.2020,262
2010-08-16,23:30:00,4.2020,4.2050,4.1980,4.2000,407
2010-08-16,23:35:00,4.2000,4.2070,4.1980,4.2000,361
2010-08-16,23:40:00,4.2010,4.2030,4.1950,4.2000,364
2010-08-16,23:45:00,4.2000,4.2000,4.1940,4.1960,454
2010-08-16,23:50:00,4.1960,4.2000,4.1910,4.1990,362
2010-08-16,23:55:00,4.1990,4.2010,4.1950,4.1980,315
2010-08-17,00:00:00,4.1970,4.2060,4.1970,4.2040,405
2010-08-17,00:05:00,4.2030,4.2080,4.2020,4.2070,377
2010-08-17,00:10:00,4.2070,4.2120,4.2020,4.2080,457
2010-08-17,00:15:00,4.2080,4.2120,4.2040,4.2110,166
2010-08-17,00:20:00,4.2110,4.2200,4.2110,4.2180,1298
2010-08-17,00:25:00,4.2170,4.2210,4.2110,4.2110,350
2010-08-17,00:30:00,4.2120,4.2130,4.2080,4.2080,189
2010-08-17,00:35:00,4.2100,4.2150,4.2060,4.2070,426
2010-08-17,00:40:00,4.2060,4.2100,4.2030,4.2080,352
2010-08-17,00:45:00,4.2080,4.2090,4.2030,4.2030,503
2010-08-17,00:50:00,4.2030,4.2060,4.1980,4.2020,602
2010-08-17,00:55:00,4.2030,4.2080,4.2000,4.2050,605
2010-08-17,01:00:00,4.2050,4.2090,4.2030,4.2070,261
2010-08-17,01:05:00,4.2070,4.2080,4.1980,4.2070,678
2010-08-17,01:10:00,4.2070,4.2120,4.2040,4.2080,510
2010-08-17,01:15:00,4.2080,4.2090,4.2060,4.2080,150
2010-08-17,01:20:00,4.2090,4.2090,4.2020,4.2050,192
2010-08-17,01:25:00,4.2060,4.2090,4.2030,4.2080,141
2010-08-17,01:30:00,4.2080,4.2180,4.2070,4.2100,343
2010-08-17,01:35:00,4.2090,4.2170,4.2080,4.2110,438
2010-08-17,01:40:00,4.2110,4.2150,4.2040,4.2090,345
2010-08-17,01:45:00,4.2090,4.2220,4.2080,4.2160,534
2010-08-17,01:50:00,4.2160,4.2260,4.2080,4.2140,1157
2010-08-17,01:55:00,4.2150,4.2210,4.2130,4.2190,423
2010-08-17,02:00:00,4.2180,4.2320,4.2170,4.2250,1127
2010-08-17,02:05:00,4.2230,4.2250,4.2140,4.2220,536
2010-08-17,02:10:00,4.2220,4.2420,4.2220,4.2380,1329
2010-08-17,02:15:00,4.2380,4.2390,4.2290,4.2360,1115
2010-08-17,02:20:00,4.2380,4.2390,4.2300,4.2350,965
2010-08-17,02:25:00,4.2340,4.2390,4.2250,4.2290,2138
2010-08-17,02:30:00,4.2280,4.2300,4.2240,4.2290,460
2010-08-17,02:35:00,4.2290,4.2310,4.2280,4.2310,178
2010-08-17,02:40:00,4.2310,4.2330,4.2290,4.2320,89
2010-08-17,02:45:00,4.2320,4.2330,4.2290,4.2310,115
2010-08-17,02:50:00,4.2300,4.2330,4.2290,4.2320,78
2010-08-17,02:55:00,4.2320,4.2340,4.2310,4.2340,35
2010-08-17,03:00:00,4.2340,4.2360,4.2300,4.2300,185
2010-08-17,03:05:00,4.2300,4.2310,4.2300,4.2310,18
2010-08-17,03:10:00,4.2320,4.2330,4.2320,4.2330,36
2010-08-17,03:15:00,4.2330,4.2340,4.2300,4.2310,72
2010-08-17,03:20:00,4.2310,4.2320,4.2250,4.2280,147
2010-08-17,03:25:00,4.2280,4.2290,4.2250,4.2280,135
2010-08-17,03:30:00,4.2280,4.2280,4.2240,4.2240,26
2010-08-17,03:35:00,4.2250,4.2260,4.2230,4.2230,41
2010-08-17,03:40:00,4.2240,4.2240,4.2190,4.2200,56
2010-08-17,03:45:00,4.2200,4.2250,4.2190,4.2250,48
2010-08-17,03:50:00,4.2240,4.2260,4.2200,4.2250,85
2010-08-17,03:55:00,4.2260,4.2290,4.2240,4.2270,99
2010-08-17,04:00:00,4.2290,4.2290,4.2260,4.2260,16
2010-08-17,04:05:00,4.2270,4.2280,4.2270,4.2280,11
2010-08-17,04:10:00,4.2260,4.2290,4.2230,4.2230,5
2010-08-17,04:15:00,4.2260,4.2300,4.2260,4.2280,17
2010-08-17,04:20:00,4.2280,4.2290,4.2250,4.2250,12
2010-08-17,04:25:00,4.2250,4.2280,4.2250,4.2280,4
2010-08-17,04:30:00,4.2290,4.2300,4.2260,4.2300,21
2010-08-17,04:35:00,4.2280,4.2280,4.2260,4.2260,3
2010-08-17,04:40:00,4.2270,4.2320,4.2270,4.2320,57
2010-08-17,04:45:00,4.2310,4.2430,4.2310,4.2340,391
2010-08-17,04:50:00,4.2360,4.2370,4.2260,4.2270,70
2010-08-17,04:55:00,4.2270,4.2440,4.2260,4.2390,226
2010-08-17,05:00:00,4.2390,4.2430,4.2220,4.2220,160
2010-08-17,05:05:00,4.2230,4.2260,4.2220,4.2250,42
2010-08-17,05:10:00,4.2230,4.2260,4.2170,4.2170,53
2010-08-17,05:15:00,4.2280,4.2280,4.2280,4.2280,1
2010-08-17,06:00:00,4.2260,4.2320,4.2190,4.2320,23
2010-08-17,06:05:00,4.2320,4.2340,4.2280,4.2330,11
2010-08-17,06:10:00,4.2330,4.2370,4.2330,4.2370,16
2010-08-17,06:15:00,4.2410,4.2410,4.2290,4.2330,10
2010-08-17,06:20:00,4.2380,4.2390,4.2360,4.2360,4
2010-08-17,06:35:00,4.2380,4.2380,4.2380,4.2380,1
2010-08-17,06:45:00,4.2380,4.2400,4.2350,4.2350,6
2010-08-17,06:50:00,4.2410,4.2500,4.2410,4.2470,72
2010-08-17,06:55:00,4.2440,4.2490,4.2440,4.2480,16
2010-08-17,07:00:00,4.2460,4.2470,4.2460,4.2460,10
2010-08-17,07:05:00,4.2460,4.2460,4.2380,4.2390,66
2010-08-17,07:15:00,4.2360,4.2360,4.2360,4.2360,7
2010-08-17,07:35:00,4.2360,4.2360,4.2320,4.2320,11
2010-08-17,07:40:00,4.2330,4.2330,4.2330,4.2330,1
2010-08-17,07:50:00,4.2320,4.2320,4.2320,4.2320,1
2010-08-17,08:00:00,4.2350,4.2350,4.2350,4.2350,3
2010-08-17,08:05:00,4.2360,4.2380,4.2360,4.2360,8
2010-08-17,08:10:00,4.2370,4.2380,4.2280,4.2280,20
2010-08-17,08:15:00,4.2300,4.2300,4.2280,4.2290,6
2010-08-17,08:20:00,4.2320,4.2320,4.2290,4.2290,7
2010-08-17,08:25:00,4.2310,4.2310,4.2290,4.2300,6
2010-08-17,08:30:00,4.2300,4.2300,4.2270,4.2280,15
2010-08-17,08:35:00,4.2280,4.2310,4.2280,4.2300,11
2010-08-17,08:40:00,4.2310,4.2310,4.2280,4.2290,6
2010-08-17,08:45:00,4.2280,4.2320,4.2280,4.2280,12
2010-08-17,08:50:00,4.2280,4.2300,4.2270,4.2290,8
2010-08-17,08:55:00,4.2300,4.2320,4.2280,4.2280,7
2010-08-17,09:00:00,4.2300,4.2300,4.2280,4.2280,4
2010-08-17,09:05:00,4.2300,4.2300,4.2280,4.2280,7
2010-08-17,09:10:00,4.2280,4.2300,4.2280,4.2280,4
2010-08-17,09:15:00,4.2300,4.2300,4.2280,4.2300,8
2010-08-17,09:20:00,4.2300,4.2310,4.2290,4.2310,3
2010-08-17,09:35:00,4.2280,4.2280,4.2280,4.2280,3
2010-08-17,09:45:00,4.2290,4.2290,4.2290,4.2290,1
2010-08-17,09:50:00,4.2280,4.2280,4.2280,4.2280,1
2010-08-17,09:55:00,4.2280,4.2280,4.2250,4.2250,9
2010-08-17,10:00:00,4.2250,4.2270,4.2250,4.2260,6
2010-08-17,10:10:00,4.2250,4.2270,4.2250,4.2270,2
2010-08-17,10:15:00,4.2260,4.2280,4.2250,4.2280,4
2010-08-17,10:20:00,4.2250,4.2270,4.2250,4.2270,2
2010-08-17,10:25:00,4.2270,4.2270,4.2250,4.2250,2
2010-08-17,10:40:00,4.2260,4.2260,4.2260,4.2260,1
2010-08-17,10:50:00,4.2240,4.2250,4.2230,4.2250,7
2010-08-17,10:55:00,4.2250,4.2250,4.2250,4.2250,6
2010-08-17,11:00:00,4.2260,4.2260,4.2250,4.2250,2
2010-08-17,11:05:00,4.2260,4.2260,4.2260,4.2260,2
2010-08-17,11:15:00,4.2260,4.2300,4.2260,4.2300,8
2010-08-17,11:20:00,4.2290,4.2290,4.2280,4.2280,6
2010-08-17,11:40:00,4.2280,4.2280,4.2280,4.2280,1
2010-08-17,11:50:00,4.2270,4.2270,4.2270,4.2270,1
2010-08-17,12:20:00,4.2260,4.2270,4.2260,4.2270,4
2010-08-17,12:25:00,4.2260,4.2260,4.2260,4.2260,1
2010-08-17,12:30:00,4.2270,4.2290,4.2260,4.2270,24
2010-08-17,12:35:00,4.2260,4.2270,4.2230,4.2230,10
2010-08-17,12:40:00,4.2230,4.2230,4.2220,4.2220,3
2010-08-17,12:45:00,4.2220,4.2220,4.2210,4.2210,4
2010-08-17,12:50:00,4.2210,4.2220,4.2210,4.2210,9
2010-08-17,12:55:00,4.2220,4.2220,4.2220,4.2220,2
2010-08-17,13:00:00,4.2220,4.2280,4.2210,4.2270,25
2010-08-17,13:05:00,4.2290,4.2310,4.2280,4.2300,23
2010-08-17,13:10:00,4.2280,4.2300,4.2260,4.2260,14
2010-08-17,13:20:00,4.2240,4.2250,4.2240,4.2250,3
2010-08-17,13:30:00,4.2250,4.2270,4.2250,4.2250,11
2010-08-17,13:35:00,4.2260,4.2260,4.2260,4.2260,1
2010-08-17,13:40:00,4.2250,4.2250,4.2250,4.2250,1
2010-08-17,13:50:00,4.2240,4.2240,4.2230,4.2230,2
2010-08-17,13:55:00,4.2240,4.2250,4.2240,4.2250,3
2010-08-17,14:05:00,4.2210,4.2240,4.2200,4.2220,19
2010-08-17,14:15:00,4.2230,4.2230,4.2230,4.2230,1
2010-08-17,14:20:00,4.2230,4.2230,4.2220,4.2220,3
2010-08-17,14:25:00,4.2210,4.2210,4.2210,4.2210,1
2010-08-17,14:30:00,4.2220,4.2230,4.2190,4.2200,25
2010-08-17,14:35:00,4.2220,4.2240,4.2220,4.2240,8
2010-08-17,14:40:00,4.2250,4.2250,4.2250,4.2250,4
2010-08-17,14:45:00,4.2240,4.2250,4.2240,4.2240,3
2010-08-17,14:50:00,4.2230,4.2230,4.2220,4.2220,2
2010-08-17,14:55:00,4.2230,4.2240,4.2230,4.2230,4
2010-08-17,15:05:00,4.2240,4.2240,4.2240,4.2240,1
2010-08-17,15:10:00,4.2240,4.2240,4.2240,4.2240,2
2010-08-17,15:15:00,4.2250,4.2260,4.2250,4.2260,3
2010-08-17,15:20:00,4.2270,4.2280,4.2270,4.2270,10
2010-08-17,15:25:00,4.2260,4.2300,4.2260,4.2290,15
2010-08-17,15:30:00,4.2300,4.2300,4.2290,4.2290,2
2010-08-17,15:35:00,4.2290,4.2310,4.2290,4.2290,7
2010-08-17,15:40:00,4.2300,4.2300,4.2300,4.2300,2
2010-08-17,15:45:00,4.2310,4.2340,4.2310,4.2340,28
2010-08-17,15:50:00,4.2310,4.2320,4.2310,4.2310,5
2010-08-17,15:55:00,4.2310,4.2310,4.2300,4.2310,7
2010-08-17,16:00:00,4.2310,4.2370,4.2310,4.2370,17
2010-08-17,16:05:00,4.2350,4.2350,4.2340,4.2350,7
2010-08-17,16:10:00,4.2330,4.2340,4.2330,4.2340,2
2010-08-17,16:20:00,4.2330,4.2360,4.2330,4.2360,5
2010-08-17,16:30:00,4.2370,4.2370,4.2370,4.2370,4
2010-08-17,16:35:00,4.2380,4.2410,4.2370,4.2410,29
2010-08-17,16:40:00,4.2410,4.2410,4.2400,4.2410,4
2010-08-17,16:45:00,4.2410,4.2410,4.2410,4.2410,3
2010-08-17,16:50:00,4.2410,4.2410,4.2400,4.2400,3
2010-08-17,16:55:00,4.2410,4.2410,4.2410,4.2410,2
2010-08-17,17:00:00,4.2400,4.2410,4.2400,4.2410,6
2010-08-17,17:05:00,4.2410,4.2450,4.2410,4.2450,25
2010-08-17,17:10:00,4.2450,4.2540,4.2450,4.2510,61
2010-08-17,17:15:00,4.2500,4.2510,4.2500,4.2510,10
2010-08-17,17:20:00,4.2500,4.2500,4.2490,4.2500,3
2010-08-17,17:25:00,4.2500,4.2500,4.2500,4.2500,1
2010-08-17,17:30:00,4.2500,4.2500,4.2480,4.2480,13
2010-08-17,17:35:00,4.2490,4.2490,4.2480,4.2480,3
2010-08-17,17:40:00,4.2470,4.2470,4.2410,4.2410,22
2010-08-17,17:45:00,4.2410,4.2460,4.2410,4.2450,16
2010-08-17,17:50:00,4.2440,4.2440,4.2400,4.2410,5
2010-08-17,18:00:00,4.2400,4.2410,4.2400,4.2410,2
2010-08-17,18:05:00,4.2410,4.2420,4.2410,4.2420,2
2010-08-17,18:10:00,4.2420,4.2450,4.2390,4.2450,18
2010-08-17,18:15:00,4.2440,4.2440,4.2430,4.2430,13
2010-08-17,18:20:00,4.2430,4.2500,4.2410,4.2420,33
2010-08-17,18:25:00,4.2430,4.2440,4.2420,4.2420,15
2010-08-17,18:30:00,4.2410,4.2410,4.2410,4.2410,2
2010-08-17,18:35:00,4.2410,4.2410,4.2380,4.2390,9
2010-08-17,18:40:00,4.2400,4.2400,4.2400,4.2400,1
2010-08-17,18:45:00,4.2400,4.2410,4.2400,4.2410,4
2010-08-17,18:50:00,4.2410,4.2420,4.2410,4.2420,6
2010-08-17,18:55:00,4.2430,4.2440,4.2420,4.2420,27
2010-08-17,19:00:00,4.2420,4.2420,4.2410,4.2420,12
2010-08-17,19:05:00,4.2410,4.2410,4.2400,4.2400,5
2010-08-17,19:10:00,4.2400,4.2400,4.2290,4.2320,72
2010-08-17,19:15:00,4.2330,4.2370,4.2310,4.2370,26
2010-08-17,19:20:00,4.2360,4.2370,4.2320,4.2340,44
2010-08-17,19:25:00,4.2350,4.2360,4.2340,4.2360,6
2010-08-17,19:30:00,4.2350,4.2350,4.2310,4.2350,15
2010-08-17,19:35:00,4.2330,4.2330,4.2220,4.2230,162
2010-08-17,19:40:00,4.2230,4.2280,4.2190,4.2280,39
2010-08-17,19:45:00,4.2270,4.2310,4.2240,4.2300,36
2010-08-17,19:50:00,4.2300,4.2350,4.2300,4.2350,36
2010-08-17,19:55:00,4.2360,4.2390,4.2310,4.2330,80
2010-08-17,20:00:00,4.2340,4.2340,4.2320,4.2320,25
2010-08-17,20:05:00,4.2330,4.2350,4.2290,4.2310,55
2010-08-17,20:10:00,4.2310,4.2360,4.2310,4.2350,85
2010-08-17,20:15:00,4.2360,4.2380,4.2330,4.2380,110
2010-08-17,20:20:00,4.2360,4.2360,4.2010,4.2020,790
2010-08-17,20:25:00,4.2040,4.2080,4.1990,4.2040,748
2010-08-17,20:30:00,4.2040,4.2190,4.2000,4.2100,450
2010-08-17,20:35:00,4.2100,4.2140,4.2030,4.2140,361
2010-08-17,20:40:00,4.2140,4.2190,4.2070,4.2150,367
2010-08-17,20:45:00,4.2160,4.2190,4.2130,4.2160,213
2010-08-17,20:50:00,4.2170,4.2330,4.2160,4.2280,413
2010-08-17,20:55:00,4.2270,4.2290,4.2140,4.2250,477
2010-08-17,21:00:00,4.2240,4.2460,4.2220,4.2300,1628
2010-08-17,21:05:00,4.2310,4.2380,4.2250,4.2250,694
2010-08-17,21:10:00,4.2270,4.2280,4.2160,4.2240,451
2010-08-17,21:15:00,4.2240,4.2280,4.2120,4.2150,397
2010-08-17,21:20:00,4.2140,4.2150,4.1880,4.1970,1619
2010-08-17,21:25:00,4.1970,4.2000,4.1860,4.1970,1461
2010-08-17,21:30:00,4.1970,4.2060,4.1910,4.1990,861
2010-08-17,21:35:00,4.1990,4.2040,4.1870,4.2030,617
2010-08-17,21:40:00,4.2020,4.2040,4.1930,4.1940,467
2010-08-17,21:45:00,4.1940,4.2100,4.1940,4.2100,598
2010-08-17,21:50:00,4.2100,4.2150,4.2040,4.2090,401
2010-08-17,21:55:00,4.2100,4.2150,4.2020,4.2060,388
2010-08-17,22:00:00,4.2060,4.2120,4.2000,4.2060,414
2010-08-17,22:05:00,4.2070,4.2090,4.2000,4.2010,545
2010-08-17,22:10:00,4.2030,4.2060,4.2010,4.2020,323
2010-08-17,22:15:00,4.2030,4.2050,4.1960,4.1960,417
2010-08-17,22:20:00,4.1970,4.2090,4.1950,4.2080,389
2010-08-17,22:25:00,4.2070,4.2230,4.2050,4.2200,857
2010-08-17,22:30:00,4.2200,4.2360,4.2170,4.2350,1008
2010-08-17,22:35:00,4.2350,4.2500,4.2330,4.2480,947
2010-08-17,22:40:00,4.2490,4.2580,4.2420,4.2540,1945
2010-08-17,22:45:00,4.2530,4.2540,4.2410,4.2430,475
2010-08-17,22:50:00,4.2440,4.2520,4.2420,4.2520,556
2010-08-17,22:55:00,4.2510,4.2600,4.2470,4.2500,797
2010-08-17,23:00:00,4.2500,4.2500,4.2400,4.2400,686
2010-08-17,23:05:00,4.2400,4.2400,4.2280,4.2330,614
2010-08-17,23:10:00,4.2330,4.2450,4.2330,4.2410,386
2010-08-17,23:15:00,4.2430,4.2480,4.2420,4.2450,489
2010-08-17,23:20:00,4.2450,4.2550,4.2430,4.2530,325
2010-08-17,23:25:00,4.2530,4.2590,4.2530,4.2540,500
2010-08-17,23:30:00,4.2550,4.2650,4.2550,4.2570,808
2010-08-17,23:35:00,4.2560,4.2600,4.2550,4.2570,478
2010-08-17,23:40:00,4.2570,4.2620,4.2570,4.2580,247
2010-08-17,23:45:00,4.2590,4.2610,4.2550,4.2550,316
2010-08-17,23:50:00,4.2540,4.2540,4.2350,4.2360,764
2010-08-17,23:55:00,4.2390,4.2450,4.2370,4.2410,268
2010-08-18,00:00:00,4.2420,4.2490,4.2380,4.2480,376
2010-08-18,00:05:00,4.2480,4.2530,4.2470,4.2530,214
2010-08-18,00:10:00,4.2520,4.2520,4.2480,4.2510,135
2010-08-18,00:15:00,4.2500,4.2510,4.2440,4.2500,145
2010-08-18,00:20:00,4.2510,4.2730,4.2500,4.2670,1024
2010-08-18,00:25:00,4.2670,4.2950,4.2670,4.2860,3120
2010-08-18,00:30:00,4.2870,4.3190,4.2780,4.2780,4539
2010-08-18,00:35:00,4.2780,4.3030,4.2780,4.2960,1379
2010-08-18,00:40:00,4.2950,4.2990,4.2830,4.2850,673
2010-08-18,00:45:00,4.2870,4.2980,4.2860,4.2920,359
2010-08-18,00:50:00,4.2920,4.3160,4.2900,4.3120,1428
2010-08-18,00:55:00,4.3120,4.3120,4.2870,4.2890,771
2010-08-18,01:00:00,4.2890,4.2950,4.2840,4.2870,514
2010-08-18,01:05:00,4.2890,4.3090,4.2880,4.3000,673
2010-08-18,01:10:00,4.2980,4.3220,4.2930,4.3070,1891
2010-08-18,01:15:00,4.3080,4.3120,4.3030,4.3090,273
2010-08-18,01:20:00,4.3090,4.3150,4.3010,4.3090,473
2010-08-18,01:25:00,4.3090,4.3170,4.3080,4.3120,648
2010-08-18,01:30:00,4.3110,4.3110,4.3030,4.3050,273
2010-08-18,01:35:00,4.3040,4.3110,4.2980,4.3030,456
2010-08-18,01:40:00,4.3020,4.3020,4.2880,4.3000,929
2010-08-18,01:45:00,4.3000,4.3130,4.2990,4.3030,553
2010-08-18,01:50:00,4.3020,4.3100,4.3000,4.3040,352
2010-08-18,01:55:00,4.3030,4.3080,4.2940,4.3000,750
2010-08-18,02:00:00,4.3000,4.3080,4.2880,4.2950,885
2010-08-18,02:05:00,4.2950,4.3000,4.2880,4.2930,444
2010-08-18,02:10:00,4.2920,4.2930,4.2840,4.2860,521
2010-08-18,02:15:00,4.2860,4.2870,4.2770,4.2870,789
2010-08-18,02:20:00,4.2860,4.2880,4.2780,4.2840,653
2010-08-18,02:25:00,4.2830,4.2830,4.2630,4.2680,2097
2010-08-18,02:30:00,4.2670,4.2750,4.2670,4.2730,527
2010-08-18,02:35:00,4.2740,4.2750,4.2680,4.2690,219
2010-08-18,02:40:00,4.2680,4.2690,4.2590,4.2650,271
2010-08-18,02:45:00,4.2640,4.2670,4.2600,4.2650,114
2010-08-18,02:50:00,4.2650,4.2670,4.2640,4.2670,17
2010-08-18,02:55:00,4.2660,4.2720,4.2660,4.2710,83
2010-08-18,03:00:00,4.2720,4.2730,4.2690,4.2700,101
2010-08-18,03:05:00,4.2700,4.2730,4.2700,4.2700,37
2010-08-18,03:10:00,4.2700,4.2700,4.2690,4.2700,75
2010-08-18,03:15:00,4.2710,4.2710,4.2690,4.2690,62
2010-08-18,03:20:00,4.2700,4.2700,4.2690,4.2690,25
2010-08-18,03:25:00,4.2700,4.2730,4.2690,4.2720,16
2010-08-18,03:30:00,4.2720,4.2750,4.2710,4.2720,54
2010-08-18,03:35:00,4.2710,4.2720,4.2710,4.2720,8
2010-08-18,03:40:00,4.2730,4.2740,4.2730,4.2740,3
2010-08-18,03:45:00,4.2740,4.2740,4.2700,4.2720,36
2010-08-18,03:50:00,4.2730,4.2730,4.2710,4.2730,18
2010-08-18,03:55:00,4.2720,4.2740,4.2700,4.2730,90
2010-08-18,04:00:00,4.2720,4.2720,4.2700,4.2710,7
2010-08-18,04:05:00,4.2710,4.2710,4.2710,4.2710,6
2010-08-18,04:10:00,4.2720,4.2720,4.2720,4.2720,13
2010-08-18,04:15:00,4.2710,4.2730,4.2710,4.2730,7
2010-08-18,04:25:00,4.2720,4.2730,4.2720,4.2730,28
2010-08-18,04:30:00,4.2730,4.2730,4.2730,4.2730,2
2010-08-18,04:35:00,4.2740,4.2760,4.2740,4.2750,31
2010-08-18,04:40:00,4.2670,4.2780,4.2670,4.2780,20
2010-08-18,04:45:00,4.2770,4.2780,4.2770,4.2780,9
2010-08-18,04:50:00,4.2760,4.2780,4.2740,4.2780,21
2010-08-18,04:55:00,4.2780,4.2800,4.2780,4.2800,24
2010-08-18,05:00:00,4.2790,4.2790,4.2750,4.2750,9
2010-08-18,05:05:00,4.2730,4.2750,4.2720,4.2750,7
2010-08-18,05:10:00,4.2710,4.2790,4.2710,4.2750,12
2010-08-18,05:15:00,4.2670,4.2670,4.2670,4.2670,1
2010-08-18,06:00:00,4.2750,4.2920,4.2740,4.2920,56
2010-08-18,06:05:00,4.2870,4.2890,4.2840,4.2860,8
2010-08-18,06:10:00,4.2860,4.2860,4.2860,4.2860,1
2010-08-18,06:15:00,4.2870,4.2870,4.2870,4.2870,1
2010-08-18,06:25:00,4.2880,4.2900,4.2880,4.2900,5
2010-08-18,06:40:00,4.2880,4.2880,4.2880,4.2880,2
2010-08-18,06:45:00,4.2870,4.2870,4.2790,4.2870,22
2010-08-18,06:50:00,4.2860,4.2860,4.2820,4.2840,17
2010-08-18,06:55:00,4.2860,4.2860,4.2830,4.2830,3
2010-08-18,07:00:00,4.2850,4.2850,4.2810,4.2830,7
2010-08-18,07:05:00,4.2820,4.2850,4.2810,4.2830,16
2010-08-18,07:10:00,4.2840,4.2850,4.2800,4.2820,11
2010-08-18,07:15:00,4.2820,4.2850,4.2800,4.2840,20
2010-08-18,07:20:00,4.2810,4.2840,4.2810,4.2830,6
2010-08-18,07:25:00,4.2870,4.2870,4.2800,4.2800,3
2010-08-18,07:35:00,4.2810,4.2870,4.2810,4.2850,12
2010-08-18,07:40:00,4.2830,4.2850,4.2830,4.2840,5
2010-08-18,08:00:00,4.2810,4.2810,4.2810,4.2810,9
2010-08-18,08:10:00,4.2790,4.2790,4.2790,4.2790,1
2010-08-18,08:15:00,4.2800,4.2840,4.2800,4.2840,3
2010-08-18,08:20:00,4.2840,4.2840,4.2840,4.2840,1
2010-08-18,08:25:00,4.2850,4.2850,4.2850,4.2850,1
2010-08-18,08:40:00,4.2860,4.2860,4.2830,4.2830,4
2010-08-18,08:45:00,4.2850,4.2870,4.2820,4.2850,18
2010-08-18,08:50:00,4.2850,4.2850,4.2820,4.2830,6
2010-08-18,09:00:00,4.2810,4.2840,4.2810,4.2820,10
2010-08-18,09:05:00,4.2840,4.2840,4.2840,4.2840,1
2010-08-18,09:10:00,4.2820,4.2820,4.2820,4.2820,1
2010-08-18,09:15:00,4.2840,4.2840,4.2820,4.2820,2
2010-08-18,09:25:00,4.2840,4.2840,4.2820,4.2820,6
2010-08-18,09:30:00,4.2820,4.2870,4.2820,4.2850,14
2010-08-18,09:40:00,4.2840,4.2840,4.2840,4.2840,2
2010-08-18,09:45:00,4.2840,4.2850,4.2840,4.2850,4
2010-08-18,09:50:00,4.2840,4.2840,4.2820,4.2820,13
2010-08-18,09:55:00,4.2810,4.2810,4.2810,4.2810,2
2010-08-18,10:05:00,4.2840,4.2850,4.2840,4.2850,2
2010-08-18,10:10:00,4.2840,4.2900,4.2840,4.2870,25
2010-08-18,10:15:00,4.2900,4.2910,4.2900,4.2910,4
2010-08-18,10:20:00,4.2910,4.2910,4.2870,4.2870,8
2010-08-18,10:25:00,4.2910,4.2950,4.2900,4.2900,38
2010-08-18,10:30:00,4.2900,4.2910,4.2900,4.2910,5
2010-08-18,10:50:00,4.2890,4.2890,4.2890,4.2890,1
2010-08-18,10:55:00,4.2880,4.2880,4.2880,4.2880,1
2010-08-18,11:00:00,4.2890,4.2920,4.2890,4.2920,14
2010-08-18,11:05:00,4.2920,4.2930,4.2900,4.2900,13
2010-08-18,11:10:00,4.2910,4.2910,4.2910,4.2910,2
2010-08-18,11:15:00,4.2880,4.2880,4.2880,4.2880,1
2010-08-18,11:25:00,4.2880,4.2880,4.2880,4.2880,1
2010-08-18,11:30:00,4.2900,4.2900,4.2900,4.2900,2
2010-08-18,11:35:00,4.2900,4.2900,4.2900,4.2900,1
2010-08-18,11:45:00,4.2910,4.2910,4.2900,4.2900,6
2010-08-18,11:50:00,4.2900,4.2900,4.2900,4.2900,1
2010-08-18,12:20:00,4.2880,4.2880,4.2870,4.2870,5
2010-08-18,12:30:00,4.2900,4.2910,4.2850,4.2860,17
2010-08-18,12:35:00,4.2870,4.2870,4.2850,4.2870,10
2010-08-18,12:40:00,4.2850,4.2850,4.2850,4.2850,2
2010-08-18,12:45:00,4.2860,4.2900,4.2860,4.2900,8
2010-08-18,12:50:00,4.2920,4.2950,4.2920,4.2950,5
2010-08-18,12:55:00,4.2930,4.2930,4.2930,4.2930,3
2010-08-18,13:00:00,4.2940,4.2940,4.2940,4.2940,2
2010-08-18,13:05:00,4.2930,4.2930,4.2920,4.2920,7
2010-08-18,13:10:00,4.2920,4.2920,4.2920,4.2920,1
2010-08-18,13:15:00,4.2910,4.2910,4.2910,4.2910,3
2010-08-18,13:25:00,4.2910,4.2920,4.2910,4.2920,2
2010-08-18,13:30:00,4.2920,4.2970,4.2920,4.2970,16
2010-08-18,13:35:00,4.2940,4.2940,4.2940,4.2940,1
2010-08-18,13:45:00,4.2920,4.2920,4.2900,4.2900,8
2010-08-18,13:50:00,4.2890,4.2890,4.2880,4.2890,12
2010-08-18,13:55:00,4.2920,4.2920,4.2920,4.2920,1
2010-08-18,14:00:00,4.2910,4.2910,4.2910,4.2910,1
2010-08-18,14:05:00,4.2910,4.2910,4.2910,4.2910,1
2010-08-18,14:10:00,4.2910,4.2920,4.2910,4.2920,2
2010-08-18,14:25:00,4.2920,4.2920,4.2770,4.2800,81
2010-08-18,14:30:00,4.2800,4.2810,4.2800,4.2810,7
2010-08-18,14:35:00,4.2810,4.2810,4.2810,4.2810,1
2010-08-18,14:40:00,4.2780,4.2780,4.2780,4.2780,1
2010-08-18,14:55:00,4.2770,4.2780,4.2770,4.2780,2
2010-08-18,15:00:00,4.2770,4.2810,4.2760,4.2780,17
2010-08-18,15:05:00,4.2780,4.2780,4.2720,4.2720,31
2010-08-18,15:10:00,4.2710,4.2710,4.2660,4.2660,29
2010-08-18,15:15:00,4.2650,4.2650,4.2620,4.2640,20
2010-08-18,15:20:00,4.2660,4.2680,4.2660,4.2680,4
2010-08-18,15:25:00,4.2670,4.2690,4.2670,4.2670,12
2010-08-18,15:30:00,4.2660,4.2660,4.2660,4.2660,4
2010-08-18,15:35:00,4.2660,4.2660,4.2660,4.2660,4
2010-08-18,15:40:00,4.2650,4.2650,4.2650,4.2650,1
2010-08-18,15:45:00,4.2650,4.2660,4.2650,4.2660,8
2010-08-18,15:50:00,4.2650,4.2650,4.2650,4.2650,1
2010-08-18,15:55:00,4.2650,4.2650,4.2650,4.2650,2
2010-08-18,16:00:00,4.2660,4.2660,4.2630,4.2630,5
2010-08-18,16:05:00,4.2660,4.2670,4.2650,4.2670,29
2010-08-18,16:10:00,4.2680,4.2690,4.2680,4.2690,5
2010-08-18,16:15:00,4.2680,4.2680,4.2670,4.2670,7
2010-08-18,16:20:00,4.2670,4.2670,4.2660,4.2660,4
2010-08-18,16:25:00,4.2660,4.2660,4.2660,4.2660,1
2010-08-18,16:35:00,4.2660,4.2660,4.2650,4.2650,6
2010-08-18,16:40:00,4.2660,4.2670,4.2660,4.2660,5
2010-08-18,16:45:00,4.2660,4.2660,4.2650,4.2660,4
2010-08-18,16:50:00,4.2660,4.2660,4.2660,4.2660,2
2010-08-18,16:55:00,4.2650,4.2650,4.2650,4.2650,5
2010-08-18,17:00:00,4.2650,4.2650,4.2650,4.2650,1
2010-08-18,17:05:00,4.2660,4.2680,4.2650,4.2680,22
2010-08-18,17:10:00,4.2690,4.2690,4.2680,4.2680,10
2010-08-18,17:15:00,4.2680,4.2700,4.2680,4.2700,44
2010-08-18,17:30:00,4.2690,4.2690,4.2680,4.2690,4
2010-08-18,17:35:00,4.2670,4.2690,4.2630,4.2640,35
2010-08-18,17:40:00,4.2650,4.2650,4.2650,4.2650,6
2010-08-18,17:50:00,4.2650,4.2650,4.2640,4.2640,4
2010-08-18,17:55:00,4.2650,4.2660,4.2650,4.2650,12
2010-08-18,18:00:00,4.2630,4.2650,4.2630,4.2650,2
2010-08-18,18:05:00,4.2650,4.2650,4.2650,4.2650,3
2010-08-18,18:10:00,4.2640,4.2650,4.2640,4.2650,5
2010-08-18,18:15:00,4.2650,4.2660,4.2650,4.2660,5
2010-08-18,18:20:00,4.2670,4.2670,4.2660,4.2670,12
2010-08-18,18:25:00,4.2670,4.2740,4.2670,4.2730,21
2010-08-18,18:30:00,4.2720,4.2720,4.2650,4.2680,22
2010-08-18,18:35:00,4.2690,4.2690,4.2690,4.2690,1
2010-08-18,18:40:00,4.2690,4.2690,4.2660,4.2660,7
2010-08-18,18:45:00,4.2650,4.2650,4.2630,4.2640,24
2010-08-18,18:50:00,4.2630,4.2640,4.2630,4.2640,9
2010-08-18,18:55:00,4.2640,4.2640,4.2640,4.2640,1
2010-08-18,19:00:00,4.2630,4.2640,4.2620,4.2620,6
2010-08-18,19:05:00,4.2640,4.2650,4.2640,4.2650,2
2010-08-18,19:10:00,4.2650,4.2650,4.2630,4.2630,6
2010-08-18,19:15:00,4.2630,4.2640,4.2630,4.2630,6
2010-08-18,19:20:00,4.2620,4.2640,4.2620,4.2630,8
2010-08-18,19:25:00,4.2630,4.2640,4.2630,4.2640,13
2010-08-18,19:30:00,4.2640,4.2650,4.2640,4.2640,6
2010-08-18,19:35:00,4.2630,4.2640,4.2630,4.2630,4
2010-08-18,19:40:00,4.2630,4.2700,4.2540,4.2680,90
2010-08-18,19:45:00,4.2670,4.2710,4.2630,4.2710,47
2010-08-18,19:50:00,4.2720,4.2760,4.2710,4.2730,26
2010-08-18,19:55:00,4.2740,4.2740,4.2670,4.2730,25
2010-08-18,20:00:00,4.2720,4.2750,4.2690,4.2730,44
2010-08-18,20:05:00,4.2740,4.2820,4.2720,4.2780,84
2010-08-18,20:10:00,4.2780,4.2880,4.2780,4.2860,84
2010-08-18,20:15:00,4.2830,4.2880,4.2810,4.2870,92
2010-08-18,20:20:00,4.2860,4.2940,4.2820,4.2910,255
2010-08-18,20:25:00,4.2910,4.2910,4.2820,4.2840,132
2010-08-18,20:30:00,4.2840,4.2940,4.2840,4.2910,257
2010-08-18,20:35:00,4.2920,4.3080,4.2910,4.3050,550
2010-08-18,20:40:00,4.3050,4.3050,4.2980,4.3000,249
2010-08-18,20:45:00,4.2990,4.3020,4.2940,4.2950,252
2010-08-18,20:50:00,4.2950,4.2950,4.2830,4.2920,379
2010-08-18,20:55:00,4.2930,4.3030,4.2890,4.3010,249
2010-08-18,21:00:00,4.3010,4.3010,4.2870,4.2890,876
2010-08-18,21:05:00,4.2880,4.2880,4.2750,4.2860,886
2010-08-18,21:10:00,4.2860,4.2890,4.2740,4.2790,413
2010-08-18,21:15:00,4.2790,4.2830,4.2770,4.2810,255
2010-08-18,21:20:00,4.2810,4.2810,4.2320,4.2380,2174
2010-08-18,21:25:00,4.2390,4.2400,4.2210,4.2250,1441
2010-08-18,21:30:00,4.2260,4.2300,4.2080,4.2200,2628
2010-08-18,21:35:00,4.2200,4.2270,4.2150,4.2220,1145
2010-08-18,21:40:00,4.2230,4.2260,4.2180,4.2240,566
2010-08-18,21:45:00,4.2240,4.2350,4.2180,4.2350,495
2010-08-18,21:50:00,4.2350,4.2350,4.2270,4.2290,759
2010-08-18,21:55:00,4.2280,4.2350,4.2230,4.2310,527
2010-08-18,22:00:00,4.2300,4.2370,4.2280,4.2290,379
2010-08-18,22:05:00,4.2300,4.2330,4.2250,4.2300,244
2010-08-18,22:10:00,4.2310,4.2320,4.2210,4.2250,429
2010-08-18,22:15:00,4.2250,4.2350,4.2250,4.2330,146
2010-08-18,22:20:00,4.2330,4.2340,4.2280,4.2330,300
2010-08-18,22:25:00,4.2330,4.2480,4.2320,4.2470,475
2010-08-18,22:30:00,4.2480,4.2550,4.2460,4.2490,743
2010-08-18,22:35:00,4.2480,4.2520,4.2460,4.2490,329
2010-08-18,22:40:00,4.2480,4.2620,4.2480,4.2610,787
2010-08-18,22:45:00,4.2610,4.2790,4.2610,4.2740,1523
2010-08-18,22:50:00,4.2750,4.2760,4.2590,4.2640,779
2010-08-18,22:55:00,4.2640,4.2810,4.2640,4.2760,662
2010-08-18,23:00:00,4.2770,4.2800,4.2750,4.2780,359
2010-08-18,23:05:00,4.2780,4.2790,4.2730,4.2770,369
2010-08-18,23:10:00,4.2770,4.2810,4.2720,4.2740,426
2010-08-18,23:15:00,4.2730,4.2740,4.2680,4.2720,515
2010-08-18,23:20:00,4.2710,4.2770,4.2690,4.2730,246
2010-08-18,23:25:00,4.2740,4.2780,4.2700,4.2780,194
2010-08-18,23:30:00,4.2780,4.2810,4.2700,4.2720,357
2010-08-18,23:35:00,4.2720,4.2770,4.2710,4.2720,163
2010-08-18,23:40:00,4.2720,4.2730,4.2630,4.2690,456
2010-08-18,23:45:00,4.2680,4.2740,4.2630,4.2730,382
2010-08-18,23:50:00,4.2730,4.2740,4.2570,4.2610,390
2010-08-18,23:55:00,4.2600,4.2600,4.2480,4.2490,496
2010-08-19,00:00:00,4.2500,4.2590,4.2480,4.2560,297
2010-08-19,00:05:00,4.2560,4.2720,4.2550,4.2710,405
2010-08-19,00:10:00,4.2730,4.2780,4.2650,4.2680,452
2010-08-19,00:15:00,4.2670,4.2670,4.2510,4.2530,516
2010-08-19,00:20:00,4.2530,4.2530,4.2340,4.2390,1096
2010-08-19,00:25:00,4.2390,4.2450,4.2370,4.2390,253
2010-08-19,00:30:00,4.2380,4.2450,4.2320,4.2390,518
2010-08-19,00:35:00,4.2380,4.2380,4.2310,4.2350,322
2010-08-19,00:40:00,4.2340,4.2340,4.2140,4.2180,812
2010-08-19,00:45:00,4.2180,4.2220,4.2000,4.2130,1958
2010-08-19,00:50:00,4.2130,4.2170,4.1960,4.2060,1315
2010-08-19,00:55:00,4.2060,4.2180,4.2050,4.2110,492
2010-08-19,01:00:00,4.2110,4.2170,4.2040,4.2090,507
2010-08-19,01:05:00,4.2100,4.2220,4.2100,4.2140,316
2010-08-19,01:10:00,4.2160,4.2170,4.2050,4.2160,432
2010-08-19,01:15:00,4.2160,4.2270,4.2130,4.2250,351
2010-08-19,01:20:00,4.2230,4.2260,4.2160,4.2160,310
2010-08-19,01:25:00,4.2160,4.2190,4.2120,4.2180,213
2010-08-19,01:30:00,4.2190,4.2260,4.2170,4.2240,239
2010-08-19,01:35:00,4.2250,4.2380,4.2250,4.2310,467
2010-08-19,01:40:00,4.2320,4.2370,4.2260,4.2260,183
2010-08-19,01:45:00,4.2270,4.2360,4.2270,4.2310,300
2010-08-19,01:50:00,4.2310,4.2310,4.2250,4.2280,323
2010-08-19,01:55:00,4.2290,4.2340,4.2280,4.2280,281
2010-08-19,02:00:00,4.2280,4.2280,4.2180,4.2180,363
2010-08-19,02:05:00,4.2180,4.2240,4.2130,4.2230,256
2010-08-19,02:10:00,4.2230,4.2230,4.2080,4.2180,624
2010-08-19,02:15:00,4.2190,4.2270,4.2170,4.2260,589
2010-08-19,02:20:00,4.2260,4.2340,4.2250,4.2310,691
2010-08-19,02:25:00,4.2310,4.2420,4.2240,4.2400,1200
2010-08-19,02:30:00,4.2390,4.2420,4.2360,4.2370,420
2010-08-19,02:35:00,4.2370,4.2370,4.2240,4.2250,202
2010-08-19,02:40:00,4.2260,4.2270,4.2210,4.2220,104
2010-08-19,02:45:00,4.2230,4.2260,4.2200,4.2260,144
2010-08-19,02:50:00,4.2260,4.2260,4.2240,4.2250,31
2010-08-19,02:55:00,4.2240,4.2270,4.2220,4.2240,354
2010-08-19,03:00:00,4.2250,4.2300,4.2240,4.2300,89
2010-08-19,03:05:00,4.2300,4.2310,4.2230,4.2230,68
2010-08-19,03:10:00,4.2230,4.2260,4.2220,4.2260,23
2010-08-19,03:15:00,4.2260,4.2290,4.2260,4.2290,48
2010-08-19,03:20:00,4.2280,4.2290,4.2270,4.2270,18
2010-08-19,03:25:00,4.2270,4.2280,4.2260,4.2270,16
2010-08-19,03:30:00,4.2270,4.2270,4.2250,4.2250,13
2010-08-19,03:35:00,4.2250,4.2250,4.2250,4.2250,1
2010-08-19,03:40:00,4.2260,4.2300,4.2260,4.2290,34
2010-08-19,03:45:00,4.2290,4.2300,4.2280,4.2290,12
2010-08-19,03:50:00,4.2280,4.2300,4.2280,4.2300,15
2010-08-19,03:55:00,4.2290,4.2300,4.2280,4.2280,32
2010-08-19,04:00:00,4.2280,4.2290,4.2280,4.2290,6
2010-08-19,04:05:00,4.2280,4.2290,4.2260,4.2260,53
2010-08-19,04:10:00,4.2270,4.2320,4.2270,4.2300,29
2010-08-19,04:15:00,4.2310,4.2320,4.2300,4.2310,12
2010-08-19,04:20:00,4.2300,4.2300,4.2300,4.2300,2
2010-08-19,04:25:00,4.2310,4.2310,4.2280,4.2310,13
2010-08-19,04:30:00,4.2310,4.2360,4.2310,4.2360,15
2010-08-19,04:35:00,4.2350,4.2350,4.2330,4.2330,2
2010-08-19,04:40:00,4.2390,4.2390,4.2330,4.2330,2
2010-08-19,04:45:00,4.2340,4.2350,4.2330,4.2350,27
2010-08-19,04:50:00,4.2350,4.2360,4.2340,4.2340,7
2010-08-19,04:55:00,4.2350,4.2360,4.2350,4.2360,3
2010-08-19,05:00:00,4.2360,4.2380,4.2350,4.2370,10
2010-08-19,05:05:00,4.2350,4.2350,4.2330,4.2330,7
2010-08-19,05:10:00,4.2330,4.2400,4.2310,4.2380,85
2010-08-19,05:15:00,4.2390,4.2390,4.2390,4.2390,1
2010-08-19,06:00:00,4.2370,4.2370,4.2280,4.2300,33
2010-08-19,06:05:00,4.2360,4.2360,4.2360,4.2360,4
2010-08-19,06:10:00,4.2360,4.2390,4.2360,4.2390,6
2010-08-19,06:15:00,4.2400,4.2400,4.2360,4.2360,17
2010-08-19,06:25:00,4.2360,4.2360,4.2360,4.2360,5
2010-08-19,06:35:00,4.2390,4.2400,4.2390,4.2390,17
2010-08-19,06:40:00,4.2360,4.2360,4.2360,4.2360,1
2010-08-19,06:45:00,4.2370,4.2370,4.2340,4.2360,12
2010-08-19,06:50:00,4.2320,4.2320,4.2300,4.2310,8
2010-08-19,06:55:00,4.2320,4.2370,4.2320,4.2370,5
2010-08-19,07:00:00,4.2360,4.2360,4.2340,4.2350,3
2010-08-19,07:20:00,4.2360,4.2380,4.2360,4.2380,5
2010-08-19,07:35:00,4.2390,4.2390,4.2330,4.2330,6
2010-08-19,07:40:00,4.2330,4.2330,4.2330,4.2330,2
2010-08-19,07:50:00,4.2310,4.2310,4.2300,4.2300,7
2010-08-19,08:10:00,4.2330,4.2340,4.2330,4.2340,8
2010-08-19,08:20:00,4.2370,4.2390,4.2370,4.2390,10
2010-08-19,08:35:00,4.2370,4.2370,4.2370,4.2370,1
2010-08-19,08:45:00,4.2360,4.2360,4.2340,4.2340,4
2010-08-19,09:00:00,4.2380,4.2380,4.2380,4.2380,1
2010-08-19,09:10:00,4.2380,4.2380,4.2320,4.2330,14
2010-08-19,09:20:00,4.2370,4.2380,4.2360,4.2360,6
2010-08-19,09:45:00,4.2360,4.2360,4.2340,4.2340,2
2010-08-19,10:05:00,4.2370,4.2370,4.2340,4.2340,5
2010-08-19,10:10:00,4.2350,4.2350,4.2340,4.2350,3
2010-08-19,10:15:00,4.2370,4.2370,4.2320,4.2320,3
2010-08-19,10:25:00,4.2370,4.2370,4.2330,4.2340,14
2010-08-19,10:50:00,4.2370,4.2370,4.2350,4.2350,4
2010-08-19,11:10:00,4.2390,4.2390,4.2370,4.2370,8
2010-08-19,11:15:00,4.2380,4.2380,4.2370,4.2370,2
2010-08-19,11:25:00,4.2350,4.2350,4.2340,4.2350,4
2010-08-19,11:40:00,4.2330,4.2330,4.2320,4.2320,5
2010-08-19,12:05:00,4.2340,4.2340,4.2340,4.2340,1
2010-08-19,12:20:00,4.2350,4.2350,4.2350,4.2350,7
2010-08-19,12:30:00,4.2320,4.2330,4.2310,4.2320,6
2010-08-19,12:35:00,4.2320,4.2320,4.2310,4.2310,5
2010-08-19,12:40:00,4.2300,4.2390,4.2300,4.2390,26
2010-08-19,12:45:00,4.2370,4.2400,4.2360,4.2400,4
2010-08-19,12:50:00,4.2360,4.2360,4.2350,4.2350,2
2010-08-19,12:55:00,4.2370,4.2370,4.2370,4.2370,6
2010-08-19,13:00:00,4.2370,4.2370,4.2370,4.2370,1
2010-08-19,13:05:00,4.2350,4.2350,4.2340,4.2340,2
2010-08-19,13:10:00,4.2360,4.2360,4.2320,4.2340,7
2010-08-19,13:15:00,4.2340,4.2340,4.2340,4.2340,1
2010-08-19,13:20:00,4.2340,4.2370,4.2340,4.2360,12
2010-08-19,13:25:00,4.2350,4.2360,4.2350,4.2350,11
2010-08-19,13:30:00,4.2340,4.2340,4.2330,4.2330,6
2010-08-19,13:35:00,4.2330,4.2350,4.2330,4.2350,11
2010-08-19,13:40:00,4.2350,4.2350,4.2350,4.2350,5
2010-08-19,13:45:00,4.2350,4.2360,4.2350,4.2360,12
2010-08-19,13:50:00,4.2360,4.2390,4.2360,4.2380,24
2010-08-19,13:55:00,4.2380,4.2400,4.2380,4.2400,10
2010-08-19,14:00:00,4.2390,4.2390,4.2310,4.2310,22
2010-08-19,14:05:00,4.2350,4.2350,4.2350,4.2350,2
2010-08-19,14:10:00,4.2350,4.2350,4.2350,4.2350,1
2010-08-19,14:15:00,4.2350,4.2360,4.2350,4.2350,4
2010-08-19,14:20:00,4.2350,4.2350,4.2350,4.2350,2
2010-08-19,14:25:00,4.2350,4.2360,4.2350,4.2360,3
2010-08-19,14:30:00,4.2360,4.2360,4.2350,4.2350,3
2010-08-19,14:35:00,4.2360,4.2360,4.2330,4.2330,9
2010-08-19,14:40:00,4.2350,4.2350,4.2350,4.2350,3
2010-08-19,14:45:00,4.2360,4.2390,4.2360,4.2380,17
2010-08-19,14:50:00,4.2390,4.2410,4.2370,4.2380,21
2010-08-19,14:55:00,4.2380,4.2380,4.2380,4.2380,7
2010-08-19,15:00:00,4.2380,4.2420,4.2380,4.2390,32
2010-08-19,15:05:00,4.2390,4.2390,4.2390,4.2390,3
2010-08-19,15:10:00,4.2380,4.2410,4.2380,4.2410,23
2010-08-19,15:15:00,4.2410,4.2420,4.2360,4.2420,27
2010-08-19,15:20:00,4.2410,4.2410,4.2370,4.2390,17
2010-08-19,15:25:00,4.2390,4.2390,4.2390,4.2390,2
2010-08-19,15:35:00,4.2360,4.2370,4.2360,4.2370,5
2010-08-19,15:40:00,4.2360,4.2390,4.2360,4.2390,4
2010-08-19,15:45:00,4.2380,4.2390,4.2370,4.2370,4
2010-08-19,15:50:00,4.2370,4.2370,4.2340,4.2360,13
2010-08-19,15:55:00,4.2360,4.2360,4.2350,4.2350,5
2010-08-19,16:00:00,4.2360,4.2360,4.2360,4.2360,1
2010-08-19,16:05:00,4.2380,4.2380,4.2380,4.2380,2
2010-08-19,16:15:00,4.2370,4.2370,4.2370,4.2370,2
2010-08-19,16:20:00,4.2370,4.2390,4.2370,4.2390,2
2010-08-19,16:25:00,4.2380,4.2380,4.2380,4.2380,3
2010-08-19,16:30:00,4.2390,4.2390,4.2390,4.2390,2
2010-08-19,16:35:00,4.2390,4.2390,4.2390,4.2390,1
2010-08-19,16:40:00,4.2390,4.2390,4.2390,4.2390,1
2010-08-19,16:45:00,4.2400,4.2400,4.2400,4.2400,3
2010-08-19,16:50:00,4.2390,4.2390,4.2370,4.2390,9
2010-08-19,16:55:00,4.2390,4.2400,4.2380,4.2400,7
2010-08-19,17:00:00,4.2380,4.2400,4.2380,4.2390,4
2010-08-19,17:05:00,4.2400,4.2410,4.2400,4.2400,6
2010-08-19,17:10:00,4.2390,4.2390,4.2380,4.2380,5
2010-08-19,17:15:00,4.2380,4.2380,4.2380,4.2380,1
2010-08-19,17:20:00,4.2390,4.2400,4.2390,4.2400,2
2010-08-19,17:25:00,4.2390,4.2390,4.2390,4.2390,1
2010-08-19,17:30:00,4.2400,4.2410,4.2400,4.2400,4
2010-08-19,17:35:00,4.2410,4.2420,4.2400,4.2410,13
2010-08-19,17:40:00,4.2420,4.2430,4.2420,4.2420,10
2010-08-19,17:45:00,4.2410,4.2410,4.2320,4.2320,39
2010-08-19,17:50:00,4.2360,4.2360,4.2340,4.2350,8
2010-08-19,17:55:00,4.2350,4.2350,4.2330,4.2330,3
2010-08-19,18:00:00,4.2350,4.2380,4.2320,4.2320,36
2010-08-19,18:05:00,4.2360,4.2360,4.2280,4.2350,65
2010-08-19,18:10:00,4.2360,4.2380,4.2360,4.2360,9
2010-08-19,18:15:00,4.2360,4.2360,4.2360,4.2360,1
2010-08-19,18:20:00,4.2350,4.2350,4.2340,4.2340,3
2010-08-19,18:25:00,4.2340,4.2350,4.2340,4.2350,2
2010-08-19,18:30:00,4.2360,4.2360,4.2340,4.2340,5
2010-08-19,18:35:00,4.2340,4.2340,4.2330,4.2330,9
2010-08-19,18:40:00,4.2340,4.2340,4.2320,4.2320,10
2010-08-19,18:45:00,4.2320,4.2350,4.2320,4.2320,14
2010-08-19,18:50:00,4.2330,4.2330,4.2290,4.2290,8
2010-08-19,18:55:00,4.2300,4.2330,4.2260,4.2290,29
2010-08-19,19:00:00,4.2290,4.2300,4.2260,4.2300,20
2010-08-19,19:05:00,4.2300,4.2300,4.2280,4.2300,8
2010-08-19,19:10:00,4.2270,4.2270,4.2260,4.2260,7
2010-08-19,19:15:00,4.2260,4.2310,4.2250,4.2310,20
2010-08-19,19:20:00,4.2310,4.2310,4.2270,4.2280,11
2010-08-19,19:25:00,4.2280,4.2290,4.2280,4.2280,7
2010-08-19,19:30:00,4.2280,4.2300,4.2280,4.2300,17
2010-08-19,19:35:00,4.2290,4.2290,4.2210,4.2250,40
2010-08-19,19:40:00,4.2220,4.2230,4.2100,4.2100,189
2010-08-19,19:45:00,4.2120,4.2150,4.2090,4.2120,78
2010-08-19,19:50:00,4.2120,4.2140,4.2100,4.2130,33
2010-08-19,19:55:00,4.2150,4.2170,4.2140,4.2150,25
2010-08-19,20:00:00,4.2160,4.2300,4.2160,4.2300,229
2010-08-19,20:05:00,4.2300,4.2340,4.2250,4.2280,129
2010-08-19,20:10:00,4.2280,4.2300,4.2260,4.2290,44
2010-08-19,20:15:00,4.2290,4.2370,4.2290,4.2370,106
2010-08-19,20:20:00,4.2360,4.2430,4.2320,4.2320,177
2010-08-19,20:25:00,4.2330,4.2360,4.2280,4.2290,111
2010-08-19,20:30:00,4.2290,4.2300,4.2140,4.2170,436
2010-08-19,20:35:00,4.2170,4.2240,4.2130,4.2210,182
2010-08-19,20:40:00,4.2220,4.2300,4.2210,4.2240,161
2010-08-19,20:45:00,4.2240,4.2280,4.2210,4.2220,142
2010-08-19,20:50:00,4.2220,4.2230,4.2130,4.2130,164
2010-08-19,20:55:00,4.2130,4.2180,4.2050,4.2130,735
2010-08-19,21:00:00,4.2120,4.2330,4.2120,4.2310,598
2010-08-19,21:05:00,4.2320,4.2470,4.2320,4.2370,890
2010-08-19,21:10:00,4.2380,4.2440,4.2370,4.2410,389
2010-08-19,21:15:00,4.2410,4.2410,4.2290,4.2390,349
2010-08-19,21:20:00,4.2380,4.2560,4.2380,4.2540,516
2010-08-19,21:25:00,4.2530,4.2610,4.2430,4.2560,704
2010-08-19,21:30:00,4.2570,4.2600,4.2460,4.2500,762
2010-08-19,21:35:00,4.2490,4.2570,4.2430,4.2500,595
2010-08-19,21:40:00,4.2500,4.2560,4.2460,4.2550,403
2010-08-19,21:45:00,4.2560,4.2600,4.2490,4.2540,945
2010-08-19,21:50:00,4.2530,4.2600,4.2500,4.2600,562
2010-08-19,21:55:00,4.2610,4.2660,4.2560,4.2560,601
2010-08-19,22:00:00,4.2560,4.2700,4.2500,4.2560,856
2010-08-19,22:05:00,4.2570,4.2660,4.2530,4.2590,521
2010-08-19,22:10:00,4.2600,4.2720,4.2570,4.2700,594
2010-08-19,22:15:00,4.2700,4.2720,4.2640,4.2720,397
2010-08-19,22:20:00,4.2730,4.2730,4.2600,4.2620,611
2010-08-19,22:25:00,4.2630,4.2710,4.2600,4.2640,483
2010-08-19,22:30:00,4.2670,4.3750,4.2670,4.2940,10574
2010-08-19,22:35:00,4.2940,4.3020,4.2760,4.2920,3245
2010-08-19,22:40:00,4.2920,4.2970,4.2660,4.2740,2277
2010-08-19,22:45:00,4.2740,4.2880,4.2680,4.2770,1577
2010-08-19,22:50:00,4.2770,4.2860,4.2490,4.2510,1694
2010-08-19,22:55:00,4.2490,4.2490,4.2020,4.2110,4185
2010-08-19,23:00:00,4.2110,4.2130,4.1860,4.2020,4556
2010-08-19,23:05:00,4.2030,4.2050,4.1610,4.1620,3622
2010-08-19,23:10:00,4.1630,4.1690,4.1410,4.1500,4482
2010-08-19,23:15:00,4.1480,4.1640,4.1480,4.1600,2477
2010-08-19,23:20:00,4.1600,4.1670,4.1410,4.1490,2422
2010-08-19,23:25:00,4.1490,4.1670,4.1490,4.1640,928
2010-08-19,23:30:00,4.1640,4.1720,4.1610,4.1710,784
2010-08-19,23:35:00,4.1710,4.1790,4.1690,4.1770,762
2010-08-19,23:40:00,4.1780,4.1780,4.1680,4.1700,429
2010-08-19,23:45:00,4.1710,4.1740,4.1670,4.1720,453
2010-08-19,23:50:00,4.1730,4.1750,4.1660,4.1660,353
2010-08-19,23:55:00,4.1680,4.1730,4.1600,4.1600,478
2010-08-20,00:00:00,4.1600,4.1610,4.1540,4.1560,326
2010-08-20,00:05:00,4.1550,4.1590,4.1500,4.1570,509
2010-08-20,00:10:00,4.1580,4.1580,4.1500,4.1510,195
2010-08-20,00:15:00,4.1520,4.1540,4.1480,4.1500,395
2010-08-20,00:20:00,4.1490,4.1600,4.1490,4.1590,309
2010-08-20,00:25:00,4.1590,4.1650,4.1570,4.1580,343
2010-08-20,00:30:00,4.1580,4.1690,4.1570,4.1670,419
2010-08-20,00:35:00,4.1660,4.1680,4.1650,4.1660,146
2010-08-20,00:40:00,4.1640,4.1770,4.1630,4.1770,363
2010-08-20,00:45:00,4.1770,4.1790,4.1670,4.1700,373
2010-08-20,00:50:00,4.1700,4.1760,4.1700,4.1760,208
2010-08-20,00:55:00,4.1760,4.1800,4.1730,4.1780,276
2010-08-20,01:00:00,4.1770,4.1790,4.1710,4.1760,179
2010-08-20,01:05:00,4.1770,4.1800,4.1690,4.1700,138
2010-08-20,01:10:00,4.1710,4.1760,4.1690,4.1760,180
2010-08-20,01:15:00,4.1760,4.1770,4.1700,4.1740,199
2010-08-20,01:20:00,4.1730,4.1790,4.1730,4.1790,175
2010-08-20,01:25:00,4.1800,4.1920,4.1800,4.1900,861
2010-08-20,01:30:00,4.1890,4.1900,4.1810,4.1850,348
2010-08-20,01:35:00,4.1850,4.1860,4.1760,4.1840,289
2010-08-20,01:40:00,4.1860,4.1860,4.1780,4.1810,131
2010-08-20,01:45:00,4.1810,4.1840,4.1770,4.1780,210
2010-08-20,01:50:00,4.1790,4.1810,4.1740,4.1810,348
2010-08-20,01:55:00,4.1810,4.1840,4.1760,4.1820,208
2010-08-20,02:00:00,4.1820,4.1880,4.1800,4.1820,277
2010-08-20,02:05:00,4.1820,4.1820,4.1670,4.1730,559
2010-08-20,02:10:00,4.1720,4.1740,4.1670,4.1710,599
2010-08-20,02:15:00,4.1700,4.1850,4.1670,4.1810,595
2010-08-20,02:20:00,4.1800,4.1880,4.1790,4.1850,626
2010-08-20,02:25:00,4.1870,4.1880,4.1670,4.1700,1476
2010-08-20,02:30:00,4.1690,4.1720,4.1670,4.1680,991
2010-08-20,02:35:00,4.1670,4.1680,4.1650,4.1680,185
2010-08-20,02:40:00,4.1680,4.1700,4.1680,4.1680,72
2010-08-20,02:45:00,4.1670,4.1680,4.1670,4.1670,49
2010-08-20,02:50:00,4.1660,4.1680,4.1630,4.1650,95
2010-08-20,02:55:00,4.1640,4.1680,4.1640,4.1660,48
2010-08-20,03:00:00,4.1670,4.1680,4.1650,4.1670,66
2010-08-20,03:05:00,4.1680,4.1680,4.1650,4.1670,29
2010-08-20,03:10:00,4.1670,4.1680,4.1640,4.1660,19
2010-08-20,03:15:00,4.1670,4.1710,4.1670,4.1710,60
2010-08-20,03:20:00,4.1700,4.1710,4.1680,4.1680,17
2010-08-20,03:25:00,4.1700,4.1730,4.1690,4.1720,73
2010-08-20,03:30:00,4.1720,4.1720,4.1710,4.1720,21
2010-08-20,03:35:00,4.1720,4.1730,4.1710,4.1710,9
2010-08-20,03:40:00,4.1710,4.1720,4.1710,4.1710,19
2010-08-20,03:45:00,4.1720,4.1720,4.1710,4.1720,15
2010-08-20,03:50:00,4.1730,4.1740,4.1720,4.1720,8
2010-08-20,03:55:00,4.1730,4.1730,4.1710,4.1710,19
2010-08-20,04:00:00,4.1710,4.1710,4.1650,4.1670,75
2010-08-20,04:05:00,4.1670,4.1670,4.1640,4.1650,24
2010-08-20,04:10:00,4.1660,4.1660,4.1640,4.1660,41
2010-08-20,04:15:00,4.1660,4.1740,4.1640,4.1700,108
2010-08-20,04:20:00,4.1690,4.1690,4.1660,4.1670,13
2010-08-20,04:25:00,4.1660,4.1690,4.1650,4.1650,15
2010-08-20,04:30:00,4.1680,4.1680,4.1650,4.1650,39
2010-08-20,04:35:00,4.1660,4.1660,4.1630,4.1640,26
2010-08-20,04:40:00,4.1640,4.1710,4.1640,4.1640,15
2010-08-20,04:45:00,4.1650,4.1650,4.1650,4.1650,1
2010-08-20,04:50:00,4.1640,4.1650,4.1630,4.1630,52
2010-08-20,05:00:00,4.1630,4.1640,4.1630,4.1640,3
2010-08-20,05:05:00,4.1640,4.1670,4.1640,4.1670,42
2010-08-20,05:10:00,4.1640,4.1640,4.1600,4.1600,35
2010-08-20,05:15:00,4.1710,4.1710,4.1710,4.1710,1
2010-08-20,06:00:00,4.1610,4.1690,4.1610,4.1690,21
2010-08-20,06:05:00,4.1630,4.1710,4.1600,4.1660,34
2010-08-20,06:10:00,4.1660,4.1700,4.1660,4.1700,32
2010-08-20,06:15:00,4.1690,4.1700,4.1680,4.1700,11
2010-08-20,06:20:00,4.1690,4.1690,4.1690,4.1690,1
2010-08-20,06:25:00,4.1680,4.1680,4.1630,4.1670,12
2010-08-20,06:45:00,4.1610,4.1610,4.1610,4.1610,1
2010-08-20,07:25:00,4.1690,4.1700,4.1690,4.1700,2
2010-08-20,07:30:00,4.1720,4.1760,4.1720,4.1720,11
2010-08-20,07:35:00,4.1710,4.1710,4.1710,4.1710,1
2010-08-20,08:00:00,4.1670,4.1710,4.1670,4.1710,2
2010-08-20,08:05:00,4.1720,4.1720,4.1720,4.1720,1
2010-08-20,08:15:00,4.1670,4.1700,4.1640,4.1640,5
2010-08-20,08:20:00,4.1660,4.1680,4.1660,4.1680,4
2010-08-20,08:25:00,4.1690,4.1690,4.1670,4.1680,6
2010-08-20,08:30:00,4.1650,4.1690,4.1650,4.1690,5
2010-08-20,08:40:00,4.1690,4.1710,4.1690,4.1710,4
2010-08-20,08:45:00,4.1690,4.1710,4.1690,4.1710,4
2010-08-20,09:10:00,4.1680,4.1680,4.1670,4.1670,2
2010-08-20,09:30:00,4.1640,4.1650,4.1640,4.1650,2
2010-08-20,09:40:00,4.1670,4.1680,4.1670,4.1680,16
2010-08-20,09:50:00,4.1650,4.1680,4.1650,4.1660,4
2010-08-20,09:55:00,4.1670,4.1670,4.1650,4.1650,2
2010-08-20,10:25:00,4.1660,4.1660,4.1660,4.1660,1
2010-08-20,10:40:00,4.1650,4.1650,4.1650,4.1650,1
2010-08-20,10:45:00,4.1660,4.1660,4.1630,4.1630,2
2010-08-20,11:00:00,4.1650,4.1670,4.1650,4.1670,2
2010-08-20,11:05:00,4.1690,4.1710,4.1650,4.1690,6
2010-08-20,11:10:00,4.1660,4.1660,4.1660,4.1660,2
2010-08-20,11:15:00,4.1700,4.1700,4.1700,4.1700,1
2010-08-20,11:40:00,4.1650,4.1650,4.1650,4.1650,1
2010-08-20,11:45:00,4.1680,4.1680,4.1680,4.1680,2
2010-08-20,11:55:00,4.1670,4.1700,4.1630,4.1650,7
2010-08-20,12:00:00,4.1670,4.1710,4.1650,4.1660,11
2010-08-20,12:05:00,4.1620,4.1690,4.1620,4.1670,5
2010-08-20,12:10:00,4.1610,4.1680,4.1610,4.1680,5
2010-08-20,12:15:00,4.1680,4.1680,4.1650,4.1650,4
2010-08-20,12:25:00,4.1680,4.1680,4.1640,4.1670,12
2010-08-20,12:30:00,4.1670,4.1720,4.1660,4.1710,25
2010-08-20,12:35:00,4.1710,4.1710,4.1690,4.1690,11
2010-08-20,12:40:00,4.1700,4.1700,4.1700,4.1700,7
2010-08-20,12:45:00,4.1710,4.1720,4.1710,4.1710,11
2010-08-20,12:50:00,4.1700,4.1700,4.1690,4.1690,10
2010-08-20,12:55:00,4.1700,4.1720,4.1700,4.1720,7
2010-08-20,13:00:00,4.1720,4.1720,4.1720,4.1720,1
2010-08-20,13:05:00,4.1720,4.1720,4.1720,4.1720,2
2010-08-20,13:15:00,4.1730,4.1740,4.1730,4.1730,10
2010-08-20,13:25:00,4.1740,4.1740,4.1740,4.1740,2
2010-08-20,13:30:00,4.1730,4.1730,4.1730,4.1730,1
2010-08-20,13:35:00,4.1740,4.1740,4.1730,4.1730,8
2010-08-20,13:40:00,4.1730,4.1730,4.1730,4.1730,1
2010-08-20,13:45:00,4.1730,4.1730,4.1730,4.1730,1
2010-08-20,13:50:00,4.1700,4.1700,4.1700,4.1700,2
2010-08-20,13:55:00,4.1700,4.1700,4.1690,4.1690,5
2010-08-20,14:00:00,4.1680,4.1680,4.1640,4.1680,15
2010-08-20,14:05:00,4.1700,4.1720,4.1700,4.1720,7
2010-08-20,14:10:00,4.1730,4.1730,4.1730,4.1730,1
2010-08-20,14:20:00,4.1740,4.1740,4.1740,4.1740,1
2010-08-20,14:25:00,4.1740,4.1740,4.1740,4.1740,10
2010-08-20,14:30:00,4.1740,4.1750,4.1740,4.1750,13
2010-08-20,14:35:00,4.1760,4.1770,4.1760,4.1770,14
2010-08-20,14:40:00,4.1760,4.1760,4.1750,4.1750,2
2010-08-20,14:45:00,4.1750,4.1750,4.1730,4.1730,6
2010-08-20,14:50:00,4.1740,4.1750,4.1740,4.1750,3
2010-08-20,14:55:00,4.1730,4.1740,4.1730,4.1730,6
2010-08-20,15:00:00,4.1740,4.1750,4.1730,4.1750,19
2010-08-20,15:05:00,4.1750,4.1750,4.1750,4.1750,6
2010-08-20,15:10:00,4.1750,4.1750,4.1740,4.1750,17
2010-08-20,15:15:00,4.1750,4.1750,4.1740,4.1740,26
2010-08-20,15:20:00,4.1750,4.1760,4.1740,4.1760,9
2010-08-20,15:25:00,4.1750,4.1750,4.1740,4.1740,12
2010-08-20,15:30:00,4.1750,4.1750,4.1750,4.1750,1
2010-08-20,15:35:00,4.1740,4.1740,4.1740,4.1740,1
2010-08-20,15:40:00,4.1740,4.1740,4.1730,4.1730,3
2010-08-20,15:50:00,4.1740,4.1740,4.1740,4.1740,3
2010-08-20,15:55:00,4.1740,4.1740,4.1740,4.1740,1
2010-08-20,16:00:00,4.1750,4.1750,4.1750,4.1750,5
2010-08-20,16:05:00,4.1740,4.1750,4.1740,4.1740,19
2010-08-20,16:10:00,4.1740,4.1750,4.1710,4.1710,30
2010-08-20,16:15:00,4.1710,4.1710,4.1710,4.1710,5
2010-08-20,16:20:00,4.1720,4.1720,4.1720,4.1720,2
2010-08-20,16:25:00,4.1720,4.1730,4.1720,4.1730,6
2010-08-20,16:35:00,4.1720,4.1730,4.1710,4.1730,9
2010-08-20,16:40:00,4.1720,4.1740,4.1720,4.1740,16
2010-08-20,16:45:00,4.1730,4.1740,4.1730,4.1730,28
2010-08-20,16:50:00,4.1710,4.1710,4.1660,4.1660,19
2010-08-20,16:55:00,4.1670,4.1680,4.1660,4.1680,18
2010-08-20,17:00:00,4.1670,4.1690,4.1600,4.1630,61
2010-08-20,17:05:00,4.1630,4.1640,4.1580,4.1580,37
2010-08-20,17:10:00,4.1610,4.1610,4.1590,4.1610,16
2010-08-20,17:15:00,4.1610,4.1630,4.1610,4.1630,5
2010-08-20,17:20:00,4.1630,4.1650,4.1630,4.1650,8
2010-08-20,17:25:00,4.1640,4.1640,4.1640,4.1640,1
2010-08-20,17:30:00,4.1640,4.1640,4.1600,4.1600,7
2010-08-20,17:35:00,4.1590,4.1590,4.1590,4.1590,1
2010-08-20,17:40:00,4.1610,4.1610,4.1580,4.1580,7
2010-08-20,17:45:00,4.1580,4.1580,4.1530,4.1570,46
2010-08-20,17:50:00,4.1550,4.1560,4.1530,4.1540,35
2010-08-20,17:55:00,4.1540,4.1540,4.1510,4.1530,50
2010-08-20,18:00:00,4.1520,4.1520,4.1440,4.1450,65
2010-08-20,18:05:00,4.1450,4.1550,4.1440,4.1510,42
2010-08-20,18:10:00,4.1510,4.1510,4.1440,4.1470,38
2010-08-20,18:15:00,4.1470,4.1480,4.1430,4.1430,17
2010-08-20,18:20:00,4.1440,4.1460,4.1430,4.1430,10
2010-08-20,18:25:00,4.1420,4.1420,4.1220,4.1220,216
2010-08-20,18:30:00,4.1230,4.1240,4.1180,4.1230,97
2010-08-20,18:35:00,4.1240,4.1310,4.1230,4.1290,62
2010-08-20,18:40:00,4.1280,4.1310,4.1260,4.1310,32
2010-08-20,18:45:00,4.1320,4.1420,4.1320,4.1390,48
2010-08-20,18:50:00,4.1410,4.1430,4.1360,4.1370,61
2010-08-20,18:55:00,4.1380,4.1390,4.1280,4.1280,39
2010-08-20,19:00:00,4.1270,4.1310,4.1240,4.1290,69
2010-08-20,19:05:00,4.1260,4.1310,4.1210,4.1230,56
2010-08-20,19:10:00,4.1250,4.1300,4.1230,4.1280,22
2010-08-20,19:15:00,4.1280,4.1300,4.1260,4.1270,48
2010-08-20,19:20:00,4.1280,4.1300,4.1280,4.1280,48
2010-08-20,19:25:00,4.1280,4.1310,4.1260,4.1270,70
2010-08-20,19:30:00,4.1290,4.1330,4.1280,4.1320,56
2010-08-20,19:35:00,4.1320,4.1420,4.1320,4.1340,70
2010-08-20,19:40:00,4.1330,4.1400,4.1290,4.1320,110
2010-08-20,19:45:00,4.1380,4.1410,4.1370,4.1380,34
2010-08-20,19:50:00,4.1390,4.1410,4.1370,4.1370,45
2010-08-20,19:55:00,4.1370,4.1400,4.1320,4.1400,35
2010-08-20,20:00:00,4.1390,4.1390,4.1300,4.1360,118
2010-08-20,20:05:00,4.1380,4.1410,4.1340,4.1380,43
2010-08-20,20:10:00,4.1380,4.1420,4.1320,4.1330,61
2010-08-20,20:15:00,4.1320,4.1430,4.1300,4.1410,150
2010-08-20,20:20:00,4.1410,4.1460,4.1390,4.1400,117
2010-08-20,20:25:00,4.1400,4.1410,4.1370,4.1400,123
2010-08-20,20:30:00,4.1400,4.1490,4.1390,4.1470,280
2010-08-20,20:35:00,4.1470,4.1490,4.1440,4.1490,241
2010-08-20,20:40:00,4.1500,4.1550,4.1480,4.1480,281
2010-08-20,20:45:00,4.1480,4.1490,4.1330,4.1370,452
2010-08-20,20:50:00,4.1360,4.1360,4.1220,4.1270,630
2010-08-20,20:55:00,4.1280,4.1350,4.1220,4.1340,541
2010-08-20,21:00:00,4.1340,4.1450,4.1190,4.1420,1601
2010-08-20,21:05:00,4.1420,4.1560,4.1390,4.1500,731
2010-08-20,21:10:00,4.1500,4.1610,4.1480,4.1490,833
2010-08-20,21:15:00,4.1490,4.1570,4.1450,4.1520,374
2010-08-20,21:20:00,4.1520,4.1600,4.1430,4.1450,346
2010-08-20,21:25:00,4.1450,4.1540,4.1450,4.1500,165
2010-08-20,21:30:00,4.1500,4.1710,4.1500,4.1670,594
2010-08-20,21:35:00,4.1670,4.1700,4.1590,4.1670,441
2010-08-20,21:40:00,4.1680,4.1690,4.1620,4.1620,338
2010-08-20,21:45:00,4.1620,4.1720,4.1600,4.1670,475
2010-08-20,21:50:00,4.1680,4.1700,4.1500,4.1540,498
2010-08-20,21:55:00,4.1550,4.1570,4.1480,4.1510,362
2010-08-20,22:00:00,4.1520,4.1650,4.1520,4.1600,257
2010-08-20,22:05:00,4.1610,4.1670,4.1550,4.1580,261
2010-08-20,22:10:00,4.1570,4.1660,4.1570,4.1610,170
2010-08-20,22:15:00,4.1630,4.1690,4.1590,4.1600,300
2010-08-20,22:20:00,4.1600,4.1610,4.1460,4.1500,585
2010-08-20,22:25:00,4.1490,4.1540,4.1390,4.1390,960
2010-08-20,22:30:00,4.1390,4.1490,4.1390,4.1470,253
2010-08-20,22:35:00,4.1460,4.1540,4.1460,4.1500,290
2010-08-20,22:40:00,4.1510,4.1550,4.1480,4.1550,241
2010-08-20,22:45:00,4.1550,4.1590,4.1510,4.1510,362
2010-08-20,22:50:00,4.1520,4.1530,4.1450,4.1470,342
2010-08-20,22:55:00,4.1470,4.1520,4.1460,4.1490,159
2010-08-20,23:00:00,4.1480,4.1550,4.1450,4.1460,273
2010-08-20,23:05:00,4.1470,4.1510,4.1420,4.1480,281
2010-08-20,23:10:00,4.1490,4.1520,4.1470,4.1490,137
2010-08-20,23:15:00,4.1500,4.1580,4.1500,4.1540,414
2010-08-20,23:20:00,4.1550,4.1580,4.1510,4.1520,252
2010-08-20,23:25:00,4.1520,4.1530,4.1430,4.1460,355
2010-08-20,23:30:00,4.1450,4.1460,4.1400,4.1430,215
2010-08-20,23:35:00,4.1430,4.1480,4.1390,4.1410,422
2010-08-20,23:40:00,4.1400,4.1460,4.1360,4.1450,443
2010-08-20,23:45:00,4.1450,4.1460,4.1410,4.1430,173
2010-08-20,23:50:00,4.1420,4.1470,4.1320,4.1350,701
2010-08-20,23:55:00,4.1340,4.1380,4.1330,4.1350,419
2010-08-21,00:00:00,4.1350,4.1380,4.1340,4.1380,130
2010-08-21,00:05:00,4.1370,4.1380,4.1330,4.1370,438
2010-08-21,00:10:00,4.1360,4.1440,4.1340,4.1350,248
2010-08-21,00:15:00,4.1340,4.1380,4.1330,4.1360,251
2010-08-21,00:20:00,4.1370,4.1410,4.1370,4.1380,102
2010-08-21,00:25:00,4.1380,4.1410,4.1350,4.1390,159
2010-08-21,00:30:00,4.1390,4.1400,4.1370,4.1400,194
2010-08-21,00:35:00,4.1390,4.1420,4.1350,4.1380,216
2010-08-21,00:40:00,4.1380,4.1380,4.1220,4.1250,512
2010-08-21,00:45:00,4.1230,4.1290,4.1140,4.1250,843
2010-08-21,00:50:00,4.1250,4.1260,4.1090,4.1100,809
2010-08-21,00:55:00,4.1100,4.1210,4.1090,4.1160,662
2010-08-21,01:00:00,4.1170,4.1260,4.1160,4.1250,466
2010-08-21,01:05:00,4.1260,4.1350,4.1250,4.1320,203
2010-08-21,01:10:00,4.1300,4.1500,4.1300,4.1450,701
2010-08-21,01:15:00,4.1440,4.1450,4.1370,4.1400,187
2010-08-21,01:20:00,4.1400,4.1400,4.1280,4.1320,182
2010-08-21,01:25:00,4.1320,4.1350,4.1270,4.1290,82
2010-08-21,01:30:00,4.1280,4.1300,4.1280,4.1300,83
2010-08-21,01:35:00,4.1300,4.1360,4.1300,4.1330,184
2010-08-21,01:40:00,4.1320,4.1410,4.1310,4.1380,211
2010-08-21,01:45:00,4.1390,4.1390,4.1290,4.1310,190
2010-08-21,01:50:00,4.1300,4.1360,4.1290,4.1310,173
2010-08-21,01:55:00,4.1320,4.1330,4.1300,4.1310,116
2010-08-21,02:00:00,4.1310,4.1340,4.1280,4.1330,206
2010-08-21,02:05:00,4.1320,4.1340,4.1250,4.1290,274
2010-08-21,02:10:00,4.1280,4.1290,4.1190,4.1250,398
2010-08-21,02:15:00,4.1260,4.1260,4.1130,4.1260,622
2010-08-21,02:20:00,4.1260,4.1260,4.1130,4.1170,606
2010-08-21,02:25:00,4.1170,4.1230,4.1110,4.1160,1525
2010-08-21,02:30:00,4.1150,4.1200,4.1140,4.1190,488
2010-08-21,02:35:00,4.1190,4.1220,4.1170,4.1210,175
2010-08-21,02:40:00,4.1220,4.1280,4.1220,4.1280,150
2010-08-21,02:45:00,4.1280,4.1280,4.1240,4.1280,90
2010-08-21,02:50:00,4.1270,4.1290,4.1260,4.1290,33
2010-08-21,02:55:00,4.1290,4.1290,4.1220,4.1220,71
2010-08-21,03:00:00,4.1220,4.1250,4.1180,4.1210,62
2010-08-21,03:05:00,4.1210,4.1230,4.1190,4.1210,71
2010-08-21,03:10:00,4.1220,4.1230,4.1170,4.1190,149
2010-08-21,03:15:00,4.1190,4.1210,4.1130,4.1150,218
2010-08-21,03:20:00,4.1140,4.1160,4.1130,4.1140,64
2010-08-21,03:25:00,4.1150,4.1210,4.1150,4.1180,186
2010-08-21,03:30:00,4.1190,4.1190,4.1180,4.1180,11
2010-08-21,03:35:00,4.1170,4.1190,4.1170,4.1180,17
2010-08-21,03:40:00,4.1190,4.1210,4.1180,4.1210,27
2010-08-21,03:45:00,4.1200,4.1210,4.1170,4.1200,63
2010-08-21,03:50:00,4.1190,4.1220,4.1190,4.1220,30
2010-08-21,03:55:00,4.1210,4.1280,4.1200,4.1280,140
2010-08-21,04:00:00,4.1280,4.1280,4.1250,4.1280,50
2010-08-21,04:05:00,4.1270,4.1270,4.1190,4.1230,69
2010-08-21,04:10:00,4.1220,4.1220,4.1190,4.1190,5
2010-08-21,04:15:00,4.1200,4.1320,4.1200,4.1290,47
2010-08-21,04:20:00,4.1270,4.1270,4.1240,4.1240,14
2010-08-21,04:25:00,4.1240,4.1290,4.1240,4.1260,9
2010-08-21,04:30:00,4.1250,4.1330,4.1230,4.1330,32
2010-08-21,04:35:00,4.1300,4.1300,4.1290,4.1290,4
2010-08-21,04:40:00,4.1290,4.1310,4.1290,4.1310,6
2010-08-21,04:45:00,4.1310,4.1320,4.1170,4.1310,5
2010-08-21,04:50:00,4.1300,4.1310,4.1210,4.1210,41
2010-08-21,04:55:00,4.1210,4.1320,4.1210,4.1300,27
2010-08-21,05:00:00,4.1320,4.1320,4.1230,4.1280,71
2010-08-21,05:05:00,4.1260,4.1280,4.1240,4.1280,15
2010-08-21,05:10:00,4.1260,4.1350,4.1250,4.1340,19
2010-08-21,05:15:00,4.1170,4.1170,4.1170,4.1170,1
2010-08-23,06:00:00,4.0660,4.1020,4.0660,4.0760,296
2010-08-23,06:05:00,4.0830,4.0830,4.0660,4.0660,27
2010-08-23,06:10:00,4.0710,4.0730,4.0370,4.0400,268
2010-08-23,06:15:00,4.0400,4.0400,4.0350,4.0400,65
2010-08-23,06:20:00,4.0440,4.0730,4.0440,4.0660,92
2010-08-23,06:30:00,4.0690,4.0800,4.0600,4.0730,83
2010-08-23,06:35:00,4.0750,4.0820,4.0700,4.0810,23
2010-08-23,06:40:00,4.0760,4.0770,4.0740,4.0770,15
2010-08-23,06:45:00,4.0740,4.0790,4.0700,4.0700,12
2010-08-23,06:50:00,4.0710,4.0720,4.0700,4.0700,5
2010-08-23,06:55:00,4.0670,4.0670,4.0630,4.0630,10
2010-08-23,07:00:00,4.0680,4.0680,4.0640,4.0670,9
2010-08-23,07:05:00,4.0680,4.0720,4.0650,4.0660,11
2010-08-23,07:25:00,4.0710,4.0740,4.0700,4.0740,6
2010-08-23,07:30:00,4.0700,4.0740,4.0700,4.0740,4
2010-08-23,07:35:00,4.0710,4.0710,4.0700,4.0700,11
2010-08-23,07:40:00,4.0720,4.0790,4.0660,4.0660,38
2010-08-23,07:50:00,4.0660,4.0660,4.0610,4.0620,9
2010-08-23,07:55:00,4.0630,4.0650,4.0500,4.0520,39
2010-08-23,08:00:00,4.0520,4.0530,4.0520,4.0530,4
2010-08-23,08:05:00,4.0540,4.0570,4.0540,4.0570,16
2010-08-23,08:10:00,4.0560,4.0560,4.0540,4.0560,3
2010-08-23,08:15:00,4.0540,4.0550,4.0540,4.0550,2
2010-08-23,08:25:00,4.0520,4.0520,4.0520,4.0520,2
2010-08-23,08:30:00,4.0550,4.0550,4.0520,4.0520,3
2010-08-23,08:40:00,4.0550,4.0550,4.0530,4.0530,3
2010-08-23,08:45:00,4.0550,4.0560,4.0550,4.0560,3
2010-08-23,08:50:00,4.0570,4.0570,4.0570,4.0570,1
2010-08-23,08:55:00,4.0580,4.0600,4.0580,4.0600,3
2010-08-23,09:00:00,4.0540,4.0580,4.0520,4.0580,4
2010-08-23,09:05:00,4.0550,4.0550,4.0550,4.0550,1
2010-08-23,09:10:00,4.0570,4.0580,4.0540,4.0540,4
2010-08-23,09:15:00,4.0540,4.0620,4.0500,4.0540,41
2010-08-23,09:25:00,4.0540,4.0600,4.0540,4.0600,20
2010-08-23,09:30:00,4.0630,4.0630,4.0630,4.0630,2
2010-08-23,09:35:00,4.0600,4.0610,4.0600,4.0610,14
2010-08-23,09:40:00,4.0610,4.0630,4.0610,4.0630,11
2010-08-23,09:45:00,4.0610,4.0610,4.0610,4.0610,1
2010-08-23,09:50:00,4.0630,4.0640,4.0630,4.0640,3
2010-08-23,09:55:00,4.0650,4.0680,4.0650,4.0680,8
2010-08-23,10:00:00,4.0680,4.0700,4.0680,4.0700,8
2010-08-23,10:10:00,4.0660,4.0690,4.0640,4.0690,7
2010-08-23,10:15:00,4.0650,4.0650,4.0650,4.0650,1
2010-08-23,10:20:00,4.0690,4.0710,4.0650,4.0690,21
2010-08-23,10:25:00,4.0690,4.0690,4.0690,4.0690,2
2010-08-23,10:30:00,4.0690,4.0690,4.0690,4.0690,4
2010-08-23,10:35:00,4.0660,4.0700,4.0660,4.0700,4
2010-08-23,10:40:00,4.0660,4.0660,4.0660,4.0660,1
2010-08-23,10:55:00,4.0640,4.0640,4.0640,4.0640,1
2010-08-23,11:00:00,4.0640,4.0650,4.0640,4.0650,2
2010-08-23,11:05:00,4.0640,4.0640,4.0640,4.0640,1
2010-08-23,11:10:00,4.0660,4.0660,4.0660,4.0660,2
2010-08-23,11:25:00,4.0700,4.0700,4.0700,4.0700,3
2010-08-23,11:30:00,4.0660,4.0660,4.0660,4.0660,1
2010-08-23,11:40:00,4.0700,4.0700,4.0700,4.0700,2
2010-08-23,11:45:00,4.0710,4.0710,4.0710,4.0710,1
2010-08-23,11:55:00,4.0700,4.0710,4.0660,4.0660,11
2010-08-23,12:05:00,4.0700,4.0720,4.0680,4.0720,14
2010-08-23,12:10:00,4.0700,4.0730,4.0700,4.0730,10
2010-08-23,12:15:00,4.0730,4.0730,4.0700,4.0700,7
2010-08-23,12:20:00,4.0730,4.0740,4.0710,4.0720,20
2010-08-23,12:25:00,4.0770,4.0810,4.0770,4.0800,12
2010-08-23,12:30:00,4.0810,4.0820,4.0700,4.0710,16
2010-08-23,12:35:00,4.0730,4.0820,4.0730,4.0790,30
2010-08-23,12:40:00,4.0800,4.0800,4.0800,4.0800,1
2010-08-23,12:50:00,4.0800,4.0800,4.0790,4.0800,4
2010-08-23,12:55:00,4.0810,4.0810,4.0810,4.0810,3
2010-08-23,13:00:00,4.0780,4.0780,4.0750,4.0760,10
2010-08-23,13:05:00,4.0760,4.0760,4.0760,4.0760,1
2010-08-23,13:10:00,4.0770,4.0770,4.0770,4.0770,1
2010-08-23,13:15:00,4.0790,4.0790,4.0760,4.0760,5
2010-08-23,13:25:00,4.0750,4.0750,4.0730,4.0730,4
2010-08-23,13:30:00,4.0740,4.0740,4.0740,4.0740,1
2010-08-23,13:35:00,4.0730,4.0740,4.0730,4.0730,3
2010-08-23,13:40:00,4.0730,4.0730,4.0720,4.0720,7
2010-08-23,13:45:00,4.0720,4.0720,4.0720,4.0720,1
2010-08-23,13:50:00,4.0750,4.0750,4.0750,4.0750,2
2010-08-23,13:55:00,4.0770,4.0770,4.0770,4.0770,4
2010-08-23,14:00:00,4.0750,4.0760,4.0750,4.0750,4
2010-08-23,14:10:00,4.0750,4.0760,4.0750,4.0750,6
2010-08-23,14:15:00,4.0750,4.0750,4.0750,4.0750,1
2010-08-23,14:20:00,4.0750,4.0760,4.0730,4.0730,8
2010-08-23,14:30:00,4.0720,4.0720,4.0690,4.0690,7
2010-08-23,14:45:00,4.0730,4.0750,4.0730,4.0730,5
2010-08-23,14:50:00,4.0720,4.0750,4.0720,4.0750,6
2010-08-23,14:55:00,4.0710,4.0710,4.0680,4.0680,9
2010-08-23,15:00:00,4.0710,4.0720,4.0710,4.0720,5
2010-08-23,15:05:00,4.0720,4.0730,4.0710,4.0710,7
2010-08-23,15:10:00,4.0710,4.0740,4.0710,4.0740,10
2010-08-23,15:15:00,4.0730,4.0730,4.0700,4.0730,9
2010-08-23,15:20:00,4.0720,4.0720,4.0690,4.0720,15
2010-08-23,15:25:00,4.0680,4.0680,4.0670,4.0670,7
2010-08-23,15:30:00,4.0660,4.0680,4.0650,4.0680,23
2010-08-23,15:35:00,4.0670,4.0700,4.0650,4.0650,23
2010-08-23,15:40:00,4.0650,4.0680,4.0650,4.0660,20
2010-08-23,15:45:00,4.0670,4.0690,4.0660,4.0690,32
2010-08-23,15:50:00,4.0700,4.0700,4.0690,4.0700,9
2010-08-23,15:55:00,4.0700,4.0710,4.0670,4.0690,29
2010-08-23,16:00:00,4.0690,4.0710,4.0690,4.0710,8
2010-08-23,16:05:00,4.0700,4.0700,4.0680,4.0700,13
2010-08-23,16:10:00,4.0720,4.0720,4.0680,4.0680,2
2010-08-23,16:15:00,4.0680,4.0680,4.0680,4.0680,2
2010-08-23,16:20:00,4.0690,4.0690,4.0640,4.0650,8
2010-08-23,16:25:00,4.0640,4.0660,4.0640,4.0650,10
2010-08-23,16:30:00,4.0650,4.0670,4.0640,4.0640,10
2010-08-23,16:35:00,4.0660,4.0660,4.0650,4.0650,6
2010-08-23,16:40:00,4.0670,4.0690,4.0640,4.0640,11
2010-08-23,16:45:00,4.0640,4.0660,4.0630,4.0660,17
2010-08-23,16:50:00,4.0670,4.0680,4.0650,4.0680,7
2010-08-23,16:55:00,4.0690,4.0690,4.0690,4.0690,2
2010-08-23,17:05:00,4.0680,4.0680,4.0660,4.0660,4
2010-08-23,17:10:00,4.0710,4.0710,4.0700,4.0700,7
2010-08-23,17:15:00,4.0680,4.0680,4.0660,4.0660,2
2010-08-23,17:20:00,4.0660,4.0670,4.0660,4.0670,2
2010-08-23,17:25:00,4.0680,4.0680,4.0670,4.0680,6
2010-08-23,17:30:00,4.0680,4.0690,4.0670,4.0670,5
2010-08-23,17:35:00,4.0660,4.0670,4.0650,4.0650,8
2010-08-23,17:40:00,4.0660,4.0660,4.0660,4.0660,1
2010-08-23,17:45:00,4.0640,4.0640,4.0570,4.0580,49
2010-08-23,17:50:00,4.0570,4.0640,4.0560,4.0610,43
2010-08-23,17:55:00,4.0620,4.0660,4.0600,4.0630,41
2010-08-23,18:00:00,4.0630,4.0660,4.0620,4.0660,11
2010-08-23,18:05:00,4.0650,4.0650,4.0640,4.0650,22
2010-08-23,18:10:00,4.0650,4.0670,4.0650,4.0670,10
2010-08-23,18:15:00,4.0680,4.0680,4.0670,4.0680,5
2010-08-23,18:20:00,4.0660,4.0670,4.0660,4.0660,10
2010-08-23,18:25:00,4.0660,4.0690,4.0650,4.0650,25
2010-08-23,18:30:00,4.0660,4.0670,4.0650,4.0650,6
2010-08-23,18:35:00,4.0650,4.0670,4.0640,4.0670,14
2010-08-23,18:40:00,4.0650,4.0670,4.0640,4.0670,12
2010-08-23,18:45:00,4.0690,4.0730,4.0680,4.0680,21
2010-08-23,18:50:00,4.0690,4.0700,4.0690,4.0690,10
2010-08-23,18:55:00,4.0690,4.0790,4.0660,4.0680,93
2010-08-23,19:00:00,4.0680,4.0680,4.0660,4.0670,30
2010-08-23,19:05:00,4.0670,4.0710,4.0660,4.0670,22
2010-08-23,19:10:00,4.0670,4.0780,4.0670,4.0780,38
2010-08-23,19:15:00,4.0790,4.0830,4.0770,4.0790,31
2010-08-23,19:20:00,4.0820,4.0850,4.0820,4.0830,22
2010-08-23,19:25:00,4.0840,4.0850,4.0810,4.0840,22
2010-08-23,19:30:00,4.0860,4.0870,4.0810,4.0810,30
2010-08-23,19:35:00,4.0820,4.0850,4.0790,4.0800,21
2010-08-23,19:40:00,4.0800,4.0830,4.0770,4.0820,29
2010-08-23,19:45:00,4.0820,4.0880,4.0820,4.0850,27
2010-08-23,19:50:00,4.0860,4.0890,4.0850,4.0850,27
2010-08-23,19:55:00,4.0850,4.0860,4.0800,4.0820,32
2010-08-23,20:00:00,4.0830,4.0860,4.0820,4.0850,64
2010-08-23,20:05:00,4.0850,4.0870,4.0820,4.0870,27
2010-08-23,20:10:00,4.0860,4.0900,4.0840,4.0860,72
2010-08-23,20:15:00,4.0870,4.0890,4.0860,4.0860,27
2010-08-23,20:20:00,4.0850,4.0890,4.0800,4.0860,122
2010-08-23,20:25:00,4.0850,4.0890,4.0780,4.0870,158
2010-08-23,20:30:00,4.0870,4.0880,4.0850,4.0880,87
2010-08-23,20:35:00,4.0890,4.0980,4.0870,4.0960,212
2010-08-23,20:40:00,4.0950,4.0950,4.0820,4.0850,262
2010-08-23,20:45:00,4.0860,4.0870,4.0590,4.0590,872
2010-08-23,20:50:00,4.0590,4.0700,4.0590,4.0660,361
2010-08-23,20:55:00,4.0660,4.0680,4.0470,4.0470,648
2010-08-23,21:00:00,4.0470,4.0560,4.0360,4.0540,1626
2010-08-23,21:05:00,4.0540,4.0560,4.0290,4.0470,1478
2010-08-23,21:10:00,4.0460,4.0680,4.0450,4.0670,763
2010-08-23,21:15:00,4.0680,4.0790,4.0680,4.0780,929
2010-08-23,21:20:00,4.0780,4.0930,4.0670,4.0710,901
2010-08-23,21:25:00,4.0710,4.0720,4.0580,4.0610,315
2010-08-23,21:30:00,4.0620,4.1050,4.0600,4.1040,1047
2010-08-23,21:35:00,4.1040,4.1290,4.1040,4.1240,2587
2010-08-23,21:40:00,4.1240,4.1290,4.1060,4.1070,1392
2010-08-23,21:45:00,4.1060,4.1100,4.0970,4.0980,763
2010-08-23,21:50:00,4.0970,4.1040,4.0950,4.0970,490
2010-08-23,21:55:00,4.0960,4.1000,4.0860,4.0970,797
2010-08-23,22:00:00,4.0960,4.1080,4.0880,4.0880,1024
2010-08-23,22:05:00,4.0880,4.0900,4.0820,4.0830,550
2010-08-23,22:10:00,4.0840,4.0900,4.0780,4.0880,549
2010-08-23,22:15:00,4.0870,4.0930,4.0800,4.0890,298
2010-08-23,22:20:00,4.0890,4.0890,4.0690,4.0700,706
2010-08-23,22:25:00,4.0700,4.0730,4.0610,4.0690,666
2010-08-23,22:30:00,4.0690,4.0750,4.0630,4.0690,808
2010-08-23,22:35:00,4.0680,4.0810,4.0650,4.0780,661
2010-08-23,22:40:00,4.0780,4.0920,4.0780,4.0870,468
2010-08-23,22:45:00,4.0860,4.0910,4.0840,4.0860,355
2010-08-23,22:50:00,4.0870,4.0940,4.0820,4.0930,487
2010-08-23,22:55:00,4.0930,4.1030,4.0910,4.1000,661
2010-08-23,23:00:00,4.1000,4.1050,4.0930,4.0990,702
2010-08-23,23:05:00,4.0990,4.1050,4.0970,4.1010,430
2010-08-23,23:10:00,4.1000,4.1010,4.0860,4.0880,619
2010-08-23,23:15:00,4.0880,4.0890,4.0770,4.0780,310
2010-08-23,23:20:00,4.0770,4.0820,4.0750,4.0760,227
2010-08-23,23:25:00,4.0750,4.0760,4.0660,4.0710,453
2010-08-23,23:30:00,4.0700,4.0800,4.0680,4.0700,364
2010-08-23,23:35:00,4.0700,4.0710,4.0530,4.0570,815
2010-08-23,23:40:00,4.0560,4.0620,4.0440,4.0470,926
2010-08-23,23:45:00,4.0460,4.0560,4.0370,4.0470,1180
2010-08-23,23:50:00,4.0460,4.0630,4.0450,4.0520,1218
2010-08-23,23:55:00,4.0510,4.0510,4.0420,4.0480,564
2010-08-24,00:00:00,4.0460,4.0530,4.0400,4.0510,686
2010-08-24,00:05:00,4.0500,4.0570,4.0470,4.0530,613
2010-08-24,00:10:00,4.0530,4.0650,4.0500,4.0650,426
2010-08-24,00:15:00,4.0650,4.0670,4.0600,4.0600,275
2010-08-24,00:20:00,4.0600,4.0630,4.0480,4.0530,302
2010-08-24,00:25:00,4.0540,4.0580,4.0480,4.0510,263
2010-08-24,00:30:00,4.0500,4.0590,4.0500,4.0580,160
2010-08-24,00:35:00,4.0590,4.0800,4.0570,4.0720,732
2010-08-24,00:40:00,4.0720,4.0830,4.0670,4.0830,502
2010-08-24,00:45:00,4.0820,4.0840,4.0790,4.0830,261
2010-08-24,00:50:00,4.0810,4.1000,4.0780,4.0900,710
2010-08-24,00:55:00,4.0900,4.0910,4.0810,4.0820,409
2010-08-24,01:00:00,4.0800,4.0850,4.0750,4.0760,307
2010-08-24,01:05:00,4.0760,4.0770,4.0640,4.0690,462
2010-08-24,01:10:00,4.0690,4.0830,4.0680,4.0810,371
2010-08-24,01:15:00,4.0810,4.0830,4.0690,4.0700,248
2010-08-24,01:20:00,4.0690,4.0730,4.0530,4.0600,546
2010-08-24,01:25:00,4.0600,4.0600,4.0460,4.0490,444
2010-08-24,01:30:00,4.0490,4.0570,4.0470,4.0530,393
2010-08-24,01:35:00,4.0530,4.0590,4.0510,4.0520,274
2010-08-24,01:40:00,4.0530,4.0570,4.0520,4.0540,114
2010-08-24,01:45:00,4.0540,4.0600,4.0530,4.0580,123
2010-08-24,01:50:00,4.0580,4.0610,4.0540,4.0560,226
2010-08-24,01:55:00,4.0560,4.0630,4.0560,4.0630,226
2010-08-24,02:00:00,4.0610,4.0620,4.0520,4.0530,202
2010-08-24,02:05:00,4.0520,4.0630,4.0500,4.0580,293
2010-08-24,02:10:00,4.0580,4.0640,4.0550,4.0600,219
2010-08-24,02:15:00,4.0600,4.0630,4.0550,4.0630,582
2010-08-24,02:20:00,4.0630,4.0770,4.0630,4.0720,741
2010-08-24,02:25:00,4.0720,4.0780,4.0630,4.0670,1442
2010-08-24,02:30:00,4.0670,4.0730,4.0630,4.0710,550
2010-08-24,02:35:00,4.0710,4.0740,4.0700,4.0710,175
2010-08-24,02:40:00,4.0710,4.0740,4.0710,4.0730,100
2010-08-24,02:45:00,4.0730,4.0740,4.0700,4.0710,70
2010-08-24,02:50:00,4.0710,4.0730,4.0700,4.0720,18
2010-08-24,02:55:00,4.0720,4.0720,4.0700,4.0700,30
2010-08-24,03:00:00,4.0700,4.0700,4.0660,4.0670,99
2010-08-24,03:05:00,4.0670,4.0700,4.0670,4.0690,14
2010-08-24,03:10:00,4.0680,4.0720,4.0680,4.0700,113
2010-08-24,03:15:00,4.0700,4.0700,4.0660,4.0670,79
2010-08-24,03:20:00,4.0690,4.0710,4.0690,4.0700,21
2010-08-24,03:25:00,4.0700,4.0710,4.0690,4.0700,34
2010-08-24,03:30:00,4.0720,4.0740,4.0710,4.0720,40
2010-08-24,03:35:00,4.0720,4.0740,4.0720,4.0720,16
2010-08-24,03:40:00,4.0730,4.0750,4.0730,4.0740,23
2010-08-24,03:45:00,4.0740,4.0740,4.0690,4.0690,84
2010-08-24,03:50:00,4.0700,4.0710,4.0690,4.0700,11
2010-08-24,03:55:00,4.0710,4.0770,4.0700,4.0770,106
2010-08-24,04:00:00,4.0770,4.0770,4.0730,4.0750,54
2010-08-24,04:05:00,4.0770,4.0770,4.0770,4.0770,1
2010-08-24,04:10:00,4.0780,4.0810,4.0780,4.0810,15
2010-08-24,04:15:00,4.0790,4.0810,4.0790,4.0810,3
2010-08-24,04:20:00,4.0830,4.0830,4.0820,4.0820,4
2010-08-24,04:25:00,4.0830,4.0840,4.0810,4.0810,7
2010-08-24,04:30:00,4.0800,4.0820,4.0800,4.0800,11
2010-08-24,04:35:00,4.0790,4.0800,4.0790,4.0800,3
2010-08-24,04:40:00,4.0660,4.0790,4.0660,4.0780,3
2010-08-24,04:45:00,4.0780,4.0780,4.0780,4.0780,6
2010-08-24,04:50:00,4.0780,4.0780,4.0770,4.0780,9
2010-08-24,04:55:00,4.0770,4.0800,4.0770,4.0790,16
2010-08-24,05:00:00,4.0780,4.0790,4.0780,4.0780,6
2010-08-24,05:05:00,4.0770,4.0780,4.0770,4.0770,9
2010-08-24,05:10:00,4.0770,4.0830,4.0740,4.0740,53
2010-08-24,05:15:00,4.0660,4.0660,4.0660,4.0660,1
2010-08-24,06:00:00,4.0850,4.0900,4.0800,4.0820,40
2010-08-24,06:05:00,4.0860,4.0860,4.0860,4.0860,1
2010-08-24,06:10:00,4.0900,4.0910,4.0870,4.0870,5
2010-08-24,06:15:00,4.0880,4.0880,4.0880,4.0880,1
2010-08-24,06:25:00,4.0850,4.0850,4.0850,4.0850,2
2010-08-24,06:30:00,4.0850,4.0850,4.0850,4.0850,3
2010-08-24,06:35:00,4.0810,4.0820,4.0800,4.0800,7
2010-08-24,06:40:00,4.0840,4.0850,4.0740,4.0740,4
2010-08-24,06:45:00,4.0810,4.0840,4.0790,4.0840,5
2010-08-24,06:50:00,4.0850,4.0860,4.0850,4.0860,2
2010-08-24,06:55:00,4.0880,4.0880,4.0880,4.0880,1
2010-08-24,07:15:00,4.0860,4.0870,4.0860,4.0870,3
2010-08-24,07:20:00,4.0870,4.0870,4.0870,4.0870,1
2010-08-24,07:30:00,4.0860,4.0860,4.0850,4.0850,2
2010-08-24,07:35:00,4.0850,4.0850,4.0850,4.0850,5
2010-08-24,07:50:00,4.0830,4.0840,4.0830,4.0840,3
2010-08-24,07:55:00,4.0810,4.0840,4.0810,4.0840,2
2010-08-24,08:05:00,4.0810,4.0820,4.0810,4.0820,4
2010-08-24,08:25:00,4.0820,4.0830,4.0820,4.0830,2
2010-08-24,08:35:00,4.0860,4.0860,4.0860,4.0860,2
2010-08-24,08:50:00,4.0810,4.0810,4.0800,4.0800,3
2010-08-24,09:00:00,4.0810,4.0820,4.0810,4.0820,2
2010-08-24,09:10:00,4.0800,4.0800,4.0800,4.0800,1
2010-08-24,09:15:00,4.0800,4.0800,4.0800,4.0800,1
2010-08-24,09:20:00,4.0810,4.0810,4.0810,4.0810,1
2010-08-24,09:30:00,4.0800,4.0800,4.0800,4.0800,1
2010-08-24,09:35:00,4.0790,4.0790,4.0790,4.0790,1
2010-08-24,09:40:00,4.0780,4.0780,4.0780,4.0780,4
2010-08-24,09:45:00,4.0770,4.0770,4.0770,4.0770,7
2010-08-24,09:50:00,4.0760,4.0800,4.0750,4.0800,22
2010-08-24,10:05:00,4.0760,4.0760,4.0760,4.0760,2
2010-08-24,10:10:00,4.0760,4.0760,4.0740,4.0740,3
2010-08-24,10:25:00,4.0740,4.0740,4.0740,4.0740,1
2010-08-24,10:30:00,4.0730,4.0730,4.0710,4.0720,4
2010-08-24,10:35:00,4.0720,4.0720,4.0720,4.0720,1
2010-08-24,10:45:00,4.0720,4.0720,4.0720,4.0720,1
2010-08-24,10:50:00,4.0730,4.0740,4.0730,4.0740,8
2010-08-24,10:55:00,4.0740,4.0750,4.0740,4.0750,4
2010-08-24,11:05:00,4.0730,4.0730,4.0730,4.0730,1
2010-08-24,11:10:00,4.0710,4.0740,4.0700,4.0740,29
2010-08-24,11:15:00,4.0730,4.0730,4.0690,4.0720,28
2010-08-24,11:20:00,4.0700,4.0730,4.0700,4.0730,11
2010-08-24,11:35:00,4.0710,4.0760,4.0710,4.0740,12
2010-08-24,11:55:00,4.0750,4.0750,4.0750,4.0750,1
2010-08-24,12:05:00,4.0730,4.0730,4.0730,4.0730,2
2010-08-24,12:10:00,4.0710,4.0720,4.0700,4.0700,16
2010-08-24,12:15:00,4.0690,4.0700,4.0690,4.0690,13
2010-08-24,12:20:00,4.0700,4.0700,4.0700,4.0700,2
2010-08-24,12:25:00,4.0690,4.0700,4.0690,4.0700,2
2010-08-24,12:30:00,4.0710,4.0710,4.0700,4.0700,7
2010-08-24,12:35:00,4.0690,4.0720,4.0690,4.0720,7
2010-08-24,12:40:00,4.0700,4.0700,4.0690,4.0700,4
2010-08-24,12:45:00,4.0700,4.0720,4.0700,4.0720,7
2010-08-24,12:50:00,4.0730,4.0730,4.0730,4.0730,3
2010-08-24,12:55:00,4.0730,4.0730,4.0720,4.0720,2
2010-08-24,13:05:00,4.0700,4.0720,4.0700,4.0720,7
2010-08-24,13:10:00,4.0730,4.0730,4.0730,4.0730,3
2010-08-24,13:15:00,4.0720,4.0730,4.0710,4.0730,5
2010-08-24,13:25:00,4.0710,4.0710,4.0690,4.0690,17
2010-08-24,13:30:00,4.0700,4.0700,4.0690,4.0700,11
2010-08-24,13:35:00,4.0690,4.0690,4.0680,4.0690,18
2010-08-24,13:40:00,4.0690,4.0690,4.0690,4.0690,2
2010-08-24,13:50:00,4.0690,4.0690,4.0690,4.0690,3
2010-08-24,13:55:00,4.0670,4.0680,4.0670,4.0670,6
2010-08-24,14:00:00,4.0660,4.0660,4.0660,4.0660,6
2010-08-24,14:15:00,4.0670,4.0670,4.0660,4.0670,4
2010-08-24,14:20:00,4.0660,4.0660,4.0650,4.0650,13
2010-08-24,14:25:00,4.0640,4.0650,4.0630,4.0650,14
2010-08-24,14:30:00,4.0650,4.0650,4.0650,4.0650,2
2010-08-24,14:35:00,4.0650,4.0650,4.0640,4.0640,4
2010-08-24,14:40:00,4.0600,4.0610,4.0590,4.0590,8
2010-08-24,14:45:00,4.0580,4.0580,4.0570,4.0570,2
2010-08-24,14:50:00,4.0610,4.0640,4.0610,4.0640,15
2010-08-24,14:55:00,4.0590,4.0590,4.0580,4.0580,4
2010-08-24,15:00:00,4.0590,4.0600,4.0590,4.0600,2
2010-08-24,15:05:00,4.0590,4.0590,4.0580,4.0580,3
2010-08-24,15:10:00,4.0590,4.0620,4.0590,4.0620,9
2010-08-24,15:15:00,4.0630,4.0630,4.0610,4.0610,3
2010-08-24,15:20:00,4.0620,4.0630,4.0620,4.0630,4
2010-08-24,15:25:00,4.0630,4.0660,4.0630,4.0660,18
2010-08-24,15:30:00,4.0630,4.0640,4.0630,4.0640,8
2010-08-24,15:35:00,4.0630,4.0630,4.0630,4.0630,2
2010-08-24,15:40:00,4.0630,4.0630,4.0630,4.0630,2
2010-08-24,15:45:00,4.0630,4.0680,4.0630,4.0680,8
2010-08-24,15:50:00,4.0670,4.0690,4.0670,4.0690,8
2010-08-24,15:55:00,4.0650,4.0650,4.0650,4.0650,5
2010-08-24,16:00:00,4.0640,4.0640,4.0630,4.0630,2
2010-08-24,16:05:00,4.0630,4.0630,4.0620,4.0620,2
2010-08-24,16:10:00,4.0630,4.0650,4.0630,4.0640,18
2010-08-24,16:15:00,4.0640,4.0640,4.0640,4.0640,1
2010-08-24,16:20:00,4.0630,4.0660,4.0630,4.0650,15
2010-08-24,16:25:00,4.0650,4.0650,4.0620,4.0620,12
2010-08-24,16:30:00,4.0620,4.0650,4.0620,4.0640,24
2010-08-24,16:35:00,4.0630,4.0630,4.0630,4.0630,1
2010-08-24,16:40:00,4.0630,4.0640,4.0630,4.0630,4
2010-08-24,16:45:00,4.0620,4.0630,4.0620,4.0620,14
2010-08-24,16:50:00,4.0610,4.0610,4.0610,4.0610,1
2010-08-24,16:55:00,4.0610,4.0610,4.0600,4.0600,21
2010-08-24,17:00:00,4.0610,4.0630,4.0580,4.0580,22
2010-08-24,17:05:00,4.0590,4.0610,4.0590,4.0590,14
2010-08-24,17:10:00,4.0600,4.0600,4.0520,4.0540,29
2010-08-24,17:15:00,4.0560,4.0560,4.0540,4.0540,4
2010-08-24,17:20:00,4.0540,4.0560,4.0540,4.0560,7
2010-08-24,17:30:00,4.0560,4.0560,4.0540,4.0540,5
2010-08-24,17:35:00,4.0540,4.0550,4.0540,4.0550,2
2010-08-24,17:40:00,4.0560,4.0560,4.0550,4.0550,6
2010-08-24,17:45:00,4.0560,4.0560,4.0560,4.0560,1
2010-08-24,17:50:00,4.0550,4.0550,4.0540,4.0540,3
2010-08-24,17:55:00,4.0540,4.0540,4.0510,4.0510,15
2010-08-24,18:00:00,4.0510,4.0510,4.0450,4.0460,31
2010-08-24,18:05:00,4.0470,4.0490,4.0460,4.0470,30
2010-08-24,18:10:00,4.0520,4.0520,4.0520,4.0520,2
2010-08-24,18:15:00,4.0520,4.0530,4.0520,4.0530,4
2010-08-24,18:20:00,4.0540,4.0550,4.0540,4.0550,4
2010-08-24,18:25:00,4.0560,4.0560,4.0530,4.0540,10
2010-08-24,18:30:00,4.0540,4.0540,4.0540,4.0540,3
2010-08-24,18:35:00,4.0530,4.0530,4.0520,4.0520,4
2010-08-24,18:40:00,4.0530,4.0540,4.0530,4.0540,2
2010-08-24,18:45:00,4.0540,4.0580,4.0540,4.0580,6
2010-08-24,18:50:00,4.0570,4.0570,4.0520,4.0520,7
2010-08-24,18:55:00,4.0540,4.0540,4.0540,4.0540,2
2010-08-24,19:00:00,4.0550,4.0560,4.0540,4.0560,10
2010-08-24,19:05:00,4.0550,4.0620,4.0540,4.0620,28
2010-08-24,19:10:00,4.0620,4.0630,4.0550,4.0570,17
2010-08-24,19:15:00,4.0580,4.0600,4.0580,4.0600,11
2010-08-24,19:20:00,4.0650,4.0780,4.0640,4.0750,96
2010-08-24,19:25:00,4.0770,4.0790,4.0730,4.0760,46
2010-08-24,19:30:00,4.0750,4.0770,4.0700,4.0740,34
2010-08-24,19:35:00,4.0730,4.0750,4.0710,4.0720,13
2010-08-24,19:40:00,4.0710,4.0760,4.0680,4.0740,35
2010-08-24,19:45:00,4.0740,4.0770,4.0740,4.0750,5
2010-08-24,19:50:00,4.0740,4.0740,4.0700,4.0710,20
2010-08-24,19:55:00,4.0710,4.0750,4.0560,4.0580,175
2010-08-24,20:00:00,4.0580,4.0590,4.0500,4.0500,147
2010-08-24,20:05:00,4.0500,4.0510,4.0460,4.0480,89
2010-08-24,20:10:00,4.0490,4.0610,4.0490,4.0530,105
2010-08-24,20:15:00,4.0540,4.0550,4.0420,4.0460,185
2010-08-24,20:20:00,4.0450,4.0460,4.0420,4.0460,71
2010-08-24,20:25:00,4.0460,4.0520,4.0390,4.0500,266
2010-08-24,20:30:00,4.0500,4.0680,4.0500,4.0660,396
2010-08-24,20:35:00,4.0660,4.0670,4.0560,4.0560,360
2010-08-24,20:40:00,4.0550,4.0780,4.0550,4.0750,519
2010-08-24,20:45:00,4.0750,4.0760,4.0700,4.0710,121
2010-08-24,20:50:00,4.0700,4.0760,4.0610,4.0640,324
2010-08-24,20:55:00,4.0640,4.0750,4.0610,4.0750,591
2010-08-24,21:00:00,4.0750,4.0760,4.0540,4.0550,1371
2010-08-24,21:05:00,4.0550,4.0550,4.0340,4.0500,1546
2010-08-24,21:10:00,4.0510,4.0700,4.0470,4.0570,671
2010-08-24,21:15:00,4.0580,4.0640,4.0510,4.0550,355
2010-08-24,21:20:00,4.0540,4.0630,4.0480,4.0600,683
2010-08-24,21:25:00,4.0590,4.0650,4.0560,4.0610,393
2010-08-24,21:30:00,4.0620,4.0690,4.0540,4.0550,442
2010-08-24,21:35:00,4.0550,4.0620,4.0520,4.0590,328
2010-08-24,21:40:00,4.0600,4.0620,4.0510,4.0540,499
2010-08-24,21:45:00,4.0540,4.0580,4.0530,4.0550,222
2010-08-24,21:50:00,4.0560,4.0580,4.0440,4.0450,324
2010-08-24,21:55:00,4.0440,4.0550,4.0440,4.0460,345
2010-08-24,22:00:00,4.0470,4.0480,4.0270,4.0470,1085
2010-08-24,22:05:00,4.0470,4.0480,4.0390,4.0480,371
2010-08-24,22:10:00,4.0480,4.0500,4.0410,4.0450,272
2010-08-24,22:15:00,4.0440,4.0520,4.0440,4.0480,267
2010-08-24,22:20:00,4.0470,4.0530,4.0400,4.0410,574
2010-08-24,22:25:00,4.0420,4.0500,4.0360,4.0470,391
2010-08-24,22:30:00,4.0470,4.0530,4.0460,4.0520,334
2010-08-24,22:35:00,4.0530,4.0580,4.0500,4.0550,276
2010-08-24,22:40:00,4.0560,4.0580,4.0500,4.0520,275
2010-08-24,22:45:00,4.0520,4.0530,4.0490,4.0500,133
2010-08-24,22:50:00,4.0490,4.0510,4.0460,4.0480,244
2010-08-24,22:55:00,4.0470,4.0520,4.0390,4.0460,299
2010-08-24,23:00:00,4.0450,4.0500,4.0430,4.0440,334
2010-08-24,23:05:00,4.0440,4.0450,4.0370,4.0390,374
2010-08-24,23:10:00,4.0370,4.0420,4.0360,4.0420,227
2010-08-24,23:15:00,4.0410,4.0450,4.0400,4.0440,260
2010-08-24,23:20:00,4.0430,4.0480,4.0420,4.0470,164
2010-08-24,23:25:00,4.0450,4.0460,4.0420,4.0460,135
2010-08-24,23:30:00,4.0440,4.0500,4.0440,4.0480,113
2010-08-24,23:35:00,4.0490,4.0500,4.0420,4.0440,151
2010-08-24,23:40:00,4.0450,4.0490,4.0420,4.0490,133
2010-08-24,23:45:00,4.0470,4.0500,4.0460,4.0500,104
2010-08-24,23:50:00,4.0490,4.0510,4.0430,4.0450,491
2010-08-24,23:55:00,4.0440,4.0470,4.0440,4.0450,108
2010-08-25,00:00:00,4.0450,4.0500,4.0440,4.0500,185
2010-08-25,00:05:00,4.0500,4.0530,4.0490,4.0520,150
2010-08-25,00:10:00,4.0520,4.0520,4.0440,4.0450,125
2010-08-25,00:15:00,4.0440,4.0470,4.0440,4.0470,52
2010-08-25,00:20:00,4.0460,4.0460,4.0410,4.0440,256
2010-08-25,00:25:00,4.0440,4.0480,4.0430,4.0450,108
2010-08-25,00:30:00,4.0450,4.0450,4.0430,4.0430,50
2010-08-25,00:35:00,4.0420,4.0440,4.0400,4.0420,95
2010-08-25,00:40:00,4.0410,4.0420,4.0400,4.0420,57
2010-08-25,00:45:00,4.0420,4.0420,4.0360,4.0360,211
2010-08-25,00:50:00,4.0360,4.0380,4.0340,4.0360,110
2010-08-25,00:55:00,4.0360,4.0370,4.0300,4.0340,487
2010-08-25,01:00:00,4.0350,4.0360,4.0320,4.0350,122
2010-08-25,01:05:00,4.0340,4.0360,4.0310,4.0320,187
2010-08-25,01:10:00,4.0330,4.0370,4.0330,4.0360,102
2010-08-25,01:15:00,4.0340,4.0370,4.0330,4.0350,104
2010-08-25,01:20:00,4.0350,4.0380,4.0320,4.0380,56
2010-08-25,01:25:00,4.0380,4.0390,4.0320,4.0350,109
2010-08-25,01:30:00,4.0340,4.0380,4.0340,4.0360,54
2010-08-25,01:35:00,4.0360,4.0480,4.0340,4.0450,200
2010-08-25,01:40:00,4.0460,4.0460,4.0350,4.0360,239
2010-08-25,01:45:00,4.0370,4.0380,4.0300,4.0320,228
2010-08-25,01:50:00,4.0330,4.0410,4.0330,4.0390,182
2010-08-25,01:55:00,4.0390,4.0440,4.0370,4.0420,186
2010-08-25,02:00:00,4.0410,4.0420,4.0390,4.0410,140
2010-08-25,02:05:00,4.0410,4.0440,4.0400,4.0410,250
2010-08-25,02:10:00,4.0420,4.0430,4.0370,4.0390,293
2010-08-25,02:15:00,4.0390,4.0440,4.0380,4.0390,385
2010-08-25,02:20:00,4.0400,4.0430,4.0350,4.0380,625
2010-08-25,02:25:00,4.0380,4.0420,4.0330,4.0420,1033
2010-08-25,02:30:00,4.0400,4.0490,4.0380,4.0460,733
2010-08-25,02:35:00,4.0460,4.0500,4.0440,4.0480,152
2010-08-25,02:40:00,4.0490,4.0510,4.0470,4.0490,136
2010-08-25,02:45:00,4.0510,4.0530,4.0480,4.0500,180
2010-08-25,02:50:00,4.0490,4.0510,4.0480,4.0490,43
2010-08-25,02:55:00,4.0480,4.0510,4.0470,4.0510,91
2010-08-25,03:00:00,4.0520,4.0530,4.0500,4.0500,27
2010-08-25,03:05:00,4.0510,4.0530,4.0500,4.0510,112
2010-08-25,03:10:00,4.0510,4.0520,4.0490,4.0490,49
2010-08-25,03:15:00,4.0500,4.0530,4.0500,4.0500,32
2010-08-25,03:20:00,4.0500,4.0530,4.0490,4.0530,15
2010-08-25,03:25:00,4.0520,4.0520,4.0500,4.0510,50
2010-08-25,03:30:00,4.0500,4.0500,4.0500,4.0500,16
2010-08-25,03:35:00,4.0490,4.0500,4.0490,4.0490,15
2010-08-25,03:40:00,4.0480,4.0480,4.0470,4.0470,7
2010-08-25,03:45:00,4.0490,4.0540,4.0490,4.0510,100
2010-08-25,03:50:00,4.0520,4.0550,4.0500,4.0500,22
2010-08-25,03:55:00,4.0500,4.0520,4.0500,4.0520,17
2010-08-25,04:00:00,4.0520,4.0530,4.0490,4.0500,50
2010-08-25,04:05:00,4.0520,4.0520,4.0490,4.0500,42
2010-08-25,04:10:00,4.0500,4.0520,4.0500,4.0500,30
2010-08-25,04:15:00,4.0500,4.0520,4.0490,4.0490,24
2010-08-25,04:20:00,4.0480,4.0480,4.0470,4.0480,17
2010-08-25,04:25:00,4.0490,4.0490,4.0490,4.0490,1
2010-08-25,04:30:00,4.0470,4.0470,4.0420,4.0420,87
2010-08-25,04:35:00,4.0430,4.0520,4.0430,4.0510,27
2010-08-25,04:40:00,4.0520,4.0580,4.0520,4.0520,26
2010-08-25,04:45:00,4.0390,4.0590,4.0390,4.0580,39
2010-08-25,04:50:00,4.0560,4.0560,4.0520,4.0540,34
2010-08-25,04:55:00,4.0530,4.0530,4.0520,4.0520,2
2010-08-25,05:00:00,4.0510,4.0510,4.0420,4.0450,71
2010-08-25,05:05:00,4.0430,4.0430,4.0420,4.0420,5
2010-08-25,05:10:00,4.0420,4.0430,4.0420,4.0420,14
2010-08-25,05:15:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,06:00:00,4.0400,4.0450,4.0380,4.0440,10
2010-08-25,06:05:00,4.0440,4.0530,4.0440,4.0530,20
2010-08-25,06:10:00,4.0520,4.0520,4.0520,4.0520,3
2010-08-25,06:15:00,4.0500,4.0500,4.0490,4.0500,8
2010-08-25,06:20:00,4.0500,4.0500,4.0480,4.0480,2
2010-08-25,06:25:00,4.0500,4.0520,4.0500,4.0520,7
2010-08-25,06:35:00,4.0480,4.0500,4.0480,4.0500,2
2010-08-25,06:40:00,4.0520,4.0560,4.0520,4.0520,8
2010-08-25,07:00:00,4.0540,4.0540,4.0540,4.0540,1
2010-08-25,07:10:00,4.0500,4.0500,4.0500,4.0500,1
2010-08-25,07:15:00,4.0440,4.0440,4.0440,4.0440,1
2010-08-25,07:20:00,4.0460,4.0490,4.0460,4.0490,2
2010-08-25,07:50:00,4.0430,4.0440,4.0430,4.0440,2
2010-08-25,07:55:00,4.0420,4.0420,4.0420,4.0420,1
2010-08-25,08:15:00,4.0440,4.0490,4.0440,4.0480,11
2010-08-25,09:05:00,4.0480,4.0480,4.0380,4.0380,32
2010-08-25,09:15:00,4.0390,4.0390,4.0390,4.0390,3
2010-08-25,09:20:00,4.0380,4.0380,4.0380,4.0380,1
2010-08-25,09:25:00,4.0390,4.0400,4.0390,4.0400,16
2010-08-25,09:30:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,09:35:00,4.0380,4.0400,4.0370,4.0400,12
2010-08-25,09:45:00,4.0400,4.0400,4.0400,4.0400,7
2010-08-25,10:00:00,4.0390,4.0390,4.0360,4.0360,6
2010-08-25,10:05:00,4.0360,4.0370,4.0350,4.0370,21
2010-08-25,10:55:00,4.0380,4.0380,4.0380,4.0380,1
2010-08-25,11:00:00,4.0380,4.0380,4.0370,4.0380,17
2010-08-25,11:10:00,4.0370,4.0380,4.0370,4.0380,14
2010-08-25,11:20:00,4.0400,4.0400,4.0400,4.0400,7
2010-08-25,11:35:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,11:45:00,4.0400,4.0430,4.0400,4.0430,6
2010-08-25,12:25:00,4.0410,4.0410,4.0410,4.0410,1
2010-08-25,12:30:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,12:35:00,4.0390,4.0420,4.0390,4.0420,4
2010-08-25,12:40:00,4.0410,4.0420,4.0410,4.0420,4
2010-08-25,12:45:00,4.0420,4.0420,4.0420,4.0420,1
2010-08-25,12:50:00,4.0410,4.0410,4.0370,4.0380,27
2010-08-25,12:55:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,13:00:00,4.0400,4.0410,4.0390,4.0390,8
2010-08-25,13:05:00,4.0400,4.0400,4.0390,4.0390,2
2010-08-25,13:10:00,4.0390,4.0390,4.0390,4.0390,2
2010-08-25,13:15:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,13:20:00,4.0390,4.0390,4.0390,4.0390,3
2010-08-25,13:25:00,4.0360,4.0360,4.0360,4.0360,2
2010-08-25,13:30:00,4.0360,4.0360,4.0360,4.0360,2
2010-08-25,13:35:00,4.0330,4.0330,4.0330,4.0330,10
2010-08-25,13:40:00,4.0340,4.0340,4.0340,4.0340,1
2010-08-25,13:45:00,4.0360,4.0370,4.0360,4.0370,6
2010-08-25,13:50:00,4.0360,4.0360,4.0360,4.0360,1
2010-08-25,13:55:00,4.0370,4.0370,4.0320,4.0320,16
2010-08-25,14:00:00,4.0320,4.0320,4.0320,4.0320,3
2010-08-25,14:05:00,4.0320,4.0360,4.0320,4.0360,13
2010-08-25,14:10:00,4.0360,4.0380,4.0360,4.0380,5
2010-08-25,14:15:00,4.0350,4.0390,4.0350,4.0390,10
2010-08-25,14:20:00,4.0380,4.0380,4.0350,4.0370,12
2010-08-25,14:25:00,4.0360,4.0360,4.0350,4.0350,5
2010-08-25,14:35:00,4.0370,4.0390,4.0370,4.0390,3
2010-08-25,14:40:00,4.0390,4.0390,4.0380,4.0390,12
2010-08-25,14:50:00,4.0370,4.0390,4.0370,4.0390,5
2010-08-25,14:55:00,4.0400,4.0400,4.0390,4.0390,12
2010-08-25,15:00:00,4.0390,4.0390,4.0380,4.0380,2
2010-08-25,15:05:00,4.0380,4.0400,4.0380,4.0400,9
2010-08-25,15:10:00,4.0400,4.0410,4.0400,4.0410,6
2010-08-25,15:15:00,4.0400,4.0400,4.0400,4.0400,1
2010-08-25,15:20:00,4.0420,4.0430,4.0420,4.0430,5
2010-08-25,15:25:00,4.0430,4.0430,4.0420,4.0420,7
2010-08-25,15:30:00,4.0420,4.0420,4.0420,4.0420,1
2010-08-25,15:35:00,4.0430,4.0430,4.0420,4.0420,2
2010-08-25,15:40:00,4.0420,4.0450,4.0420,4.0440,24
2010-08-25,15:45:00,4.0440,4.0440,4.0420,4.0420,5
2010-08-25,15:50:00,4.0430,4.0450,4.0430,4.0450,13
2010-08-25,15:55:00,4.0430,4.0450,4.0410,4.0420,13
2010-08-25,16:00:00,4.0420,4.0420,4.0420,4.0420,8
2010-08-25,16:05:00,4.0410,4.0460,4.0380,4.0440,35
2010-08-25,16:10:00,4.0460,4.0460,4.0400,4.0400,3
2010-08-25,16:15:00,4.0400,4.0420,4.0390,4.0420,9
2010-08-25,16:20:00,4.0400,4.0400,4.0390,4.0390,6
2010-08-25,16:25:00,4.0400,4.0410,4.0390,4.0410,7
2010-08-25,16:30:00,4.0400,4.0410,4.0400,4.0410,2
2010-08-25,16:35:00,4.0410,4.0410,4.0390,4.0390,7
2010-08-25,16:45:00,4.0380,4.0380,4.0370,4.0370,2
2010-08-25,16:50:00,4.0380,4.0400,4.0380,4.0400,8
2010-08-25,16:55:00,4.0370,4.0370,4.0370,4.0370,1
2010-08-25,17:05:00,4.0390,4.0390,4.0390,4.0390,1
2010-08-25,17:10:00,4.0400,4.0430,4.0400,4.0430,10
2010-08-25,17:15:00,4.0440,4.0440,4.0440,4.0440,1
2010-08-25,17:20:00,4.0430,4.0430,4.0430,4.0430,1
2010-08-25,17:25:00,4.0420,4.0420,4.0400,4.0400,3
2010-08-25,17:30:00,4.0410,4.0410,4.0400,4.0400,2
2010-08-25,17:35:00,4.0380,4.0380,4.0340,4.0340,8
2010-08-25,17:40:00,4.0360,4.0360,4.0310,4.0310,17
2010-08-25,17:45:00,4.0350,4.0360,4.0350,4.0360,5
2010-08-25,17:50:00,4.0360,4.0360,4.0340,4.0340,4
2010-08-25,18:00:00,4.0340,4.0350,4.0340,4.0350,3
2010-08-25,18:05:00,4.0350,4.0350,4.0340,4.0340,2
2010-08-25,18:10:00,4.0350,4.0360,4.0350,4.0360,2
2010-08-25,18:15:00,4.0350,4.0350,4.0350,4.0350,1
2010-08-25,18:20:00,4.0350,4.0350,4.0350,4.0350,3
2010-08-25,18:30:00,4.0340,4.0350,4.0340,4.0350,6
2010-08-25,18:35:00,4.0340,4.0340,4.0320,4.0320,3
2010-08-25,18:40:00,4.0340,4.0360,4.0340,4.0350,22
2010-08-25,18:45:00,4.0350,4.0360,4.0350,4.0350,7
2010-08-25,18:50:00,4.0360,4.0370,4.0360,4.0370,23
2010-08-25,18:55:00,4.0360,4.0360,4.0360,4.0360,3
2010-08-25,19:00:00,4.0350,4.0350,4.0350,4.0350,2
2010-08-25,19:05:00,4.0340,4.0340,4.0330,4.0330,6
2010-08-25,19:10:00,4.0320,4.0330,4.0320,4.0330,3
2010-08-25,19:15:00,4.0330,4.0330,4.0330,4.0330,3
2010-08-25,19:20:00,4.0320,4.0330,4.0320,4.0330,10
2010-08-25,19:25:00,4.0320,4.0340,4.0320,4.0330,8
2010-08-25,19:30:00,4.0330,4.0330,4.0330,4.0330,1
2010-08-25,19:35:00,4.0330,4.0340,4.0320,4.0340,8
2010-08-25,19:40:00,4.0310,4.0320,4.0310,4.0310,45
2010-08-25,19:45:00,4.0300,4.0310,4.0080,4.0140,370
2010-08-25,19:50:00,4.0150,4.0240,4.0150,4.0200,113
2010-08-25,19:55:00,4.0210,4.0210,4.0160,4.0160,22
2010-08-25,20:00:00,4.0180,4.0180,4.0120,4.0130,82
2010-08-25,20:05:00,4.0130,4.0160,3.9970,4.0080,419
2010-08-25,20:10:00,4.0090,4.0090,4.0010,4.0060,215
2010-08-25,20:15:00,4.0060,4.0270,4.0060,4.0240,296
2010-08-25,20:20:00,4.0250,4.0260,4.0100,4.0110,219
2010-08-25,20:25:00,4.0120,4.0200,4.0120,4.0130,146
2010-08-25,20:30:00,4.0120,4.0160,4.0090,4.0130,177
2010-08-25,20:35:00,4.0100,4.0110,3.9990,4.0060,395
2010-08-25,20:40:00,4.0050,4.0060,3.9990,4.0000,172
2010-08-25,20:45:00,4.0000,4.0160,3.9970,4.0120,270
2010-08-25,20:50:00,4.0100,4.0140,4.0090,4.0110,122
2010-08-25,20:55:00,4.0100,4.0130,3.9980,3.9980,322
2010-08-25,21:00:00,3.9980,4.0010,3.9900,3.9970,1163
2010-08-25,21:05:00,3.9980,3.9990,3.9910,3.9910,275
2010-08-25,21:10:00,3.9910,3.9930,3.9510,3.9620,3163
2010-08-25,21:15:00,3.9610,3.9630,3.9100,3.9400,4195
2010-08-25,21:20:00,3.9380,3.9440,3.9330,3.9420,794
2010-08-25,21:25:00,3.9420,3.9540,3.9420,3.9470,706
2010-08-25,21:30:00,3.9470,3.9590,3.9360,3.9370,1042
2010-08-25,21:35:00,3.9370,3.9500,3.9360,3.9470,406
2010-08-25,21:40:00,3.9460,3.9470,3.9340,3.9360,514
2010-08-25,21:45:00,3.9360,3.9380,3.9180,3.9190,1354
2010-08-25,21:50:00,3.9180,3.9210,3.8950,3.9060,2479
2010-08-25,21:55:00,3.9070,3.9120,3.9010,3.9110,804
2010-08-25,22:00:00,3.9100,3.9240,3.9080,3.9230,804
2010-08-25,22:05:00,3.9230,3.9350,3.9220,3.9290,606
2010-08-25,22:10:00,3.9290,3.9300,3.9160,3.9160,507
2010-08-25,22:15:00,3.9160,3.9190,3.9000,3.9050,960
2010-08-25,22:20:00,3.9050,3.9170,3.9030,3.9100,495
2010-08-25,22:25:00,3.9100,3.9120,3.9000,3.9030,280
2010-08-25,22:30:00,3.9020,3.9030,3.8730,3.8820,1973
2010-08-25,22:35:00,3.8810,3.8870,3.8760,3.8850,781
2010-08-25,22:40:00,3.8860,3.8960,3.8820,3.8960,497
2010-08-25,22:45:00,3.8960,3.8980,3.8900,3.8930,474
2010-08-25,22:50:00,3.8920,3.8990,3.8900,3.8960,373
2010-08-25,22:55:00,3.8970,3.9000,3.8910,3.8990,312
2010-08-25,23:00:00,3.8980,3.9090,3.8980,3.9070,705
2010-08-25,23:05:00,3.9070,3.9100,3.9020,3.9080,517
2010-08-25,23:10:00,3.9080,3.9150,3.9060,3.9110,518
2010-08-25,23:15:00,3.9100,3.9170,3.9090,3.9140,423
2010-08-25,23:20:00,3.9150,3.9380,3.9140,3.9280,726
2010-08-25,23:25:00,3.9280,3.9310,3.9220,3.9230,256
2010-08-25,23:30:00,3.9220,3.9270,3.9220,3.9250,217
2010-08-25,23:35:00,3.9250,3.9260,3.9110,3.9160,440
2010-08-25,23:40:00,3.9150,3.9250,3.9140,3.9240,170
2010-08-25,23:45:00,3.9250,3.9270,3.9150,3.9180,277
2010-08-25,23:50:00,3.9160,3.9180,3.9100,3.9110,159
2010-08-25,23:55:00,3.9110,3.9120,3.9040,3.9120,375
2010-08-26,00:00:00,3.9100,3.9120,3.9080,3.9080,163
2010-08-26,00:05:00,3.9080,3.9100,3.9050,3.9060,133
2010-08-26,00:10:00,3.9070,3.9080,3.9040,3.9070,109
2010-08-26,00:15:00,3.9050,3.9060,3.8990,3.9030,181
2010-08-26,00:20:00,3.9010,3.9040,3.8960,3.8970,178
2010-08-26,00:25:00,3.8950,3.9030,3.8950,3.8990,175
2010-08-26,00:30:00,3.8990,3.9020,3.8950,3.8960,183
2010-08-26,00:35:00,3.8950,3.8980,3.8880,3.8880,194
2010-08-26,00:40:00,3.8900,3.8910,3.8860,3.8910,204
2010-08-26,00:45:00,3.8910,3.8930,3.8870,3.8890,103
2010-08-26,00:50:00,3.8900,3.8910,3.8870,3.8880,144
2010-08-26,00:55:00,3.8870,3.8870,3.8820,3.8820,296
2010-08-26,01:00:00,3.8820,3.8830,3.8670,3.8770,904
2010-08-26,01:05:00,3.8770,3.8790,3.8640,3.8660,299
2010-08-26,01:10:00,3.8650,3.8700,3.8600,3.8680,415
2010-08-26,01:15:00,3.8670,3.8740,3.8650,3.8720,265
2010-08-26,01:20:00,3.8710,3.8810,3.8700,3.8750,457
2010-08-26,01:25:00,3.8740,3.8780,3.8710,3.8720,161
2010-08-26,01:30:00,3.8740,3.8860,3.8740,3.8850,361
2010-08-26,01:35:00,3.8840,3.8890,3.8830,3.8870,340
2010-08-26,01:40:00,3.8870,3.8880,3.8800,3.8820,268
2010-08-26,01:45:00,3.8820,3.8860,3.8810,3.8820,146
2010-08-26,01:50:00,3.8830,3.8830,3.8680,3.8700,522
2010-08-26,01:55:00,3.8710,3.8740,3.8580,3.8590,901
2010-08-26,02:00:00,3.8580,3.8620,3.8570,3.8610,522
2010-08-26,02:05:00,3.8610,3.8620,3.8380,3.8480,1439
2010-08-26,02:10:00,3.8470,3.8640,3.8450,3.8630,633
2010-08-26,02:15:00,3.8630,3.8720,3.8580,3.8680,996
2010-08-26,02:20:00,3.8680,3.8760,3.8670,3.8710,545
2010-08-26,02:25:00,3.8720,3.8790,3.8650,3.8670,1346
2010-08-26,02:30:00,3.8660,3.8710,3.8650,3.8700,330
2010-08-26,02:35:00,3.8700,3.8740,3.8700,3.8700,123
2010-08-26,02:40:00,3.8730,3.8810,3.8730,3.8800,241
2010-08-26,02:45:00,3.8800,3.8800,3.8720,3.8750,141
2010-08-26,02:50:00,3.8750,3.8760,3.8730,3.8760,23
2010-08-26,02:55:00,3.8750,3.8800,3.8750,3.8800,71
2010-08-26,03:00:00,3.8800,3.8840,3.8780,3.8840,216
2010-08-26,03:05:00,3.8830,3.8840,3.8810,3.8820,55
2010-08-26,03:10:00,3.8810,3.8840,3.8810,3.8840,29
2010-08-26,03:15:00,3.8840,3.8850,3.8820,3.8850,57
2010-08-26,03:20:00,3.8840,3.8850,3.8820,3.8830,14
2010-08-26,03:25:00,3.8820,3.8830,3.8820,3.8830,10
2010-08-26,03:30:00,3.8840,3.8880,3.8830,3.8870,88
2010-08-26,03:35:00,3.8870,3.8890,3.8870,3.8870,25
2010-08-26,03:40:00,3.8870,3.8920,3.8870,3.8920,28
2010-08-26,03:45:00,3.8930,3.8930,3.8900,3.8920,64
2010-08-26,03:50:00,3.8920,3.8940,3.8900,3.8920,40
2010-08-26,03:55:00,3.8910,3.8920,3.8910,3.8910,36
2010-08-26,04:00:00,3.8920,3.8930,3.8900,3.8930,17
2010-08-26,04:05:00,3.8930,3.8930,3.8920,3.8920,22
2010-08-26,04:10:00,3.8930,3.8940,3.8920,3.8930,60
2010-08-26,04:15:00,3.8930,3.8980,3.8920,3.8970,67
2010-08-26,04:20:00,3.8970,3.9000,3.8960,3.9000,35
2010-08-26,04:25:00,3.8990,3.9070,3.8990,3.9070,92
2010-08-26,04:30:00,3.9050,3.9060,3.9050,3.9060,2
2010-08-26,04:35:00,3.9050,3.9060,3.9040,3.9040,28
2010-08-26,04:40:00,3.9050,3.9090,3.9020,3.9020,33
2010-08-26,04:45:00,3.9050,3.9120,3.8710,3.9100,68
2010-08-26,04:50:00,3.9110,3.9140,3.9050,3.9050,39
2010-08-26,05:00:00,3.9060,3.9060,3.8910,3.8920,96
2010-08-26,05:05:00,3.8940,3.8970,3.8940,3.8950,8
2010-08-26,05:10:00,3.8920,3.8930,3.8910,3.8930,26
2010-08-26,05:20:00,3.8710,3.8710,3.8710,3.8710,1
2010-08-26,06:00:00,3.9000,3.9150,3.8800,3.9090,45
2010-08-26,06:05:00,3.9090,3.9100,3.9030,3.9100,24
2010-08-26,06:10:00,3.9110,3.9110,3.9030,3.9100,30
2010-08-26,06:15:00,3.9070,3.9110,3.9030,3.9070,11
2010-08-26,06:20:00,3.9020,3.9020,3.9000,3.9000,16
2010-08-26,06:25:00,3.9010,3.9040,3.9010,3.9040,3
2010-08-26,06:30:00,3.9050,3.9060,3.9050,3.9050,4
2010-08-26,06:40:00,3.9100,3.9160,3.9100,3.9160,5
2010-08-26,06:45:00,3.9160,3.9220,3.9160,3.9220,10
2010-08-26,06:55:00,3.9200,3.9200,3.9200,3.9200,1
2010-08-26,07:00:00,3.9240,3.9240,3.9240,3.9240,4
2010-08-26,07:05:00,3.9220,3.9220,3.9220,3.9220,1
2010-08-26,07:10:00,3.9240,3.9300,3.9240,3.9300,6
2010-08-26,07:45:00,3.9230,3.9230,3.9210,3.9210,8
2010-08-26,07:50:00,3.9240,3.9350,3.9240,3.9300,63
2010-08-26,08:05:00,3.9240,3.9240,3.9240,3.9240,1
2010-08-26,08:10:00,3.9220,3.9220,3.9220,3.9220,1
2010-08-26,08:25:00,3.9250,3.9250,3.9250,3.9250,1
2010-08-26,08:30:00,3.9250,3.9250,3.9250,3.9250,1
2010-08-26,08:35:00,3.9240,3.9240,3.9200,3.9200,3
2010-08-26,08:40:00,3.9200,3.9200,3.9200,3.9200,5
2010-08-26,08:45:00,3.9200,3.9210,3.9200,3.9210,4
2010-08-26,08:50:00,3.9200,3.9240,3.9200,3.9240,3
2010-08-26,08:55:00,3.9200,3.9200,3.9200,3.9200,2
2010-08-26,09:00:00,3.9200,3.9200,3.9200,3.9200,9
2010-08-26,09:05:00,3.9230,3.9230,3.9230,3.9230,1
2010-08-26,09:10:00,3.9200,3.9200,3.9200,3.9200,5
2010-08-26,09:15:00,3.9200,3.9240,3.9200,3.9240,12
2010-08-26,09:25:00,3.9220,3.9240,3.9210,3.9240,7
2010-08-26,09:30:00,3.9210,3.9230,3.9200,3.9230,14
2010-08-26,09:35:00,3.9230,3.9230,3.9230,3.9230,1
2010-08-26,09:45:00,3.9200,3.9200,3.9200,3.9200,4
2010-08-26,09:55:00,3.9200,3.9200,3.9200,3.9200,3
2010-08-26,10:00:00,3.9200,3.9200,3.9200,3.9200,2
2010-08-26,10:05:00,3.9200,3.9200,3.9200,3.9200,7
2010-08-26,10:50:00,3.9160,3.9160,3.9160,3.9160,3
2010-08-26,10:55:00,3.9160,3.9180,3.9160,3.9180,2
2010-08-26,11:00:00,3.9150,3.9150,3.9150,3.9150,1
2010-08-26,11:20:00,3.9160,3.9160,3.9150,3.9150,4
2010-08-26,11:25:00,3.9140,3.9150,3.9140,3.9150,4
2010-08-26,11:30:00,3.9150,3.9150,3.9150,3.9150,1
2010-08-26,11:55:00,3.9110,3.9110,3.9100,3.9100,10
2010-08-26,12:05:00,3.9090,3.9120,3.9090,3.9120,18
2010-08-26,12:10:00,3.9080,3.9120,3.9070,3.9090,13
2010-08-26,12:20:00,3.9080,3.9080,3.9080,3.9080,1
2010-08-26,12:25:00,3.9070,3.9070,3.9040,3.9040,5
2010-08-26,12:30:00,3.9020,3.9050,3.9020,3.9050,4
2010-08-26,12:35:00,3.9070,3.9110,3.9070,3.9110,5
2010-08-26,12:40:00,3.9150,3.9190,3.9130,3.9180,18
2010-08-26,12:45:00,3.9180,3.9190,3.9170,3.9180,5
2010-08-26,12:50:00,3.9190,3.9190,3.9180,3.9190,7
2010-08-26,12:55:00,3.9130,3.9130,3.9130,3.9130,1
2010-08-26,13:00:00,3.9130,3.9130,3.9130,3.9130,1
2010-08-26,13:05:00,3.9130,3.9130,3.9020,3.9020,34
2010-08-26,13:10:00,3.9040,3.9040,3.9010,3.9030,26
2010-08-26,13:15:00,3.9000,3.9000,3.9000,3.9000,1
2010-08-26,13:20:00,3.8990,3.8990,3.8990,3.8990,1
2010-08-26,13:25:00,3.8990,3.9010,3.8990,3.9010,9
2010-08-26,13:30:00,3.9010,3.9020,3.9010,3.9020,18
2010-08-26,13:40:00,3.9010,3.9010,3.9000,3.9010,3
2010-08-26,13:45:00,3.9010,3.9010,3.9010,3.9010,3
2010-08-26,13:50:00,3.9020,3.9030,3.9020,3.9030,2
2010-08-26,13:55:00,3.9030,3.9070,3.9030,3.9070,8
2010-08-26,14:00:00,3.9070,3.9080,3.9050,3.9080,6
2010-08-26,14:05:00,3.9090,3.9090,3.9090,3.9090,2
2010-08-26,14:10:00,3.9050,3.9050,3.9050,3.9050,1
2010-08-26,14:15:00,3.9050,3.9050,3.9050,3.9050,1
2010-08-26,14:20:00,3.9030,3.9030,3.9020,3.9020,2
2010-08-26,14:25:00,3.9000,3.9020,3.8980,3.8980,13
2010-08-26,14:30:00,3.8970,3.8980,3.8940,3.8940,11
2010-08-26,14:35:00,3.8940,3.8970,3.8940,3.8970,9
2010-08-26,14:40:00,3.8960,3.8960,3.8930,3.8930,11
2010-08-26,14:45:00,3.8940,3.8950,3.8930,3.8930,20
2010-08-26,14:50:00,3.8910,3.8920,3.8910,3.8920,36
2010-08-26,14:55:00,3.8920,3.8920,3.8870,3.8870,22
2010-08-26,15:00:00,3.8860,3.8900,3.8860,3.8900,12
2010-08-26,15:05:00,3.8880,3.8880,3.8870,3.8880,31
2010-08-26,15:10:00,3.8880,3.8900,3.8880,3.8900,7
2010-08-26,15:15:00,3.8900,3.8920,3.8890,3.8920,20
2010-08-26,15:20:00,3.8910,3.8930,3.8900,3.8930,20
2010-08-26,15:25:00,3.8930,3.8930,3.8930,3.8930,2
2010-08-26,15:30:00,3.8890,3.8890,3.8880,3.8880,2
2010-08-26,15:35:00,3.8860,3.8900,3.8860,3.8900,4
2010-08-26,15:40:00,3.8900,3.8900,3.8850,3.8900,9
2010-08-26,15:45:00,3.8890,3.8890,3.8890,3.8890,1
2010-08-26,15:50:00,3.8900,3.8940,3.8900,3.8940,13
2010-08-26,15:55:00,3.8980,3.8990,3.8980,3.8990,4
2010-08-26,16:00:00,3.8980,3.8980,3.8970,3.8970,3
2010-08-26,16:05:00,3.8950,3.8960,3.8950,3.8960,6
2010-08-26,16:10:00,3.8900,3.8900,3.8900,3.8900,1
2010-08-26,16:15:00,3.8900,3.8930,3.8880,3.8900,18
2010-08-26,16:25:00,3.8900,3.8900,3.8900,3.8900,2
2010-08-26,16:30:00,3.8900,3.8920,3.8890,3.8920,12
2010-08-26,16:35:00,3.8890,3.8920,3.8820,3.8900,52
2010-08-26,16:40:00,3.8840,3.8840,3.8840,3.8840,1
2010-08-26,16:50:00,3.8850,3.8850,3.8830,3.8850,5
2010-08-26,16:55:00,3.8820,3.8840,3.8810,3.8810,9
2010-08-26,17:00:00,3.8830,3.8830,3.8820,3.8820,3
2010-08-26,17:05:00,3.8820,3.8820,3.8810,3.8810,6
2010-08-26,17:10:00,3.8800,3.8800,3.8800,3.8800,1
2010-08-26,17:15:00,3.8800,3.8810,3.8800,3.8810,2
2010-08-26,17:20:00,3.8770,3.8790,3.8750,3.8750,7
2010-08-26,17:25:00,3.8760,3.8770,3.8750,3.8770,12
2010-08-26,17:30:00,3.8750,3.8770,3.8750,3.8750,9
2010-08-26,17:35:00,3.8740,3.8770,3.8730,3.8740,13
2010-08-26,17:40:00,3.8760,3.8770,3.8740,3.8770,12
2010-08-26,17:45:00,3.8730,3.8770,3.8710,3.8730,5
2010-08-26,17:50:00,3.8720,3.8720,3.8720,3.8720,1
2010-08-26,17:55:00,3.8750,3.8760,3.8750,3.8760,5
2010-08-26,18:00:00,3.8780,3.8790,3.8780,3.8790,4
2010-08-26,18:05:00,3.8750,3.8750,3.8750,3.8750,1
2010-08-26,18:10:00,3.8770,3.8790,3.8760,3.8760,23
2010-08-26,18:15:00,3.8750,3.8760,3.8720,3.8730,13
2010-08-26,18:20:00,3.8740,3.8750,3.8740,3.8750,17
2010-08-26,18:25:00,3.8750,3.8750,3.8740,3.8740,9
2010-08-26,18:30:00,3.8740,3.8740,3.8720,3.8740,4
2010-08-26,18:35:00,3.8740,3.8740,3.8740,3.8740,12
2010-08-26,18:40:00,3.8740,3.8740,3.8740,3.8740,4
2010-08-26,18:45:00,3.8740,3.8740,3.8740,3.8740,5
2010-08-26,18:50:00,3.8740,3.8780,3.8740,3.8750,27
2010-08-26,18:55:00,3.8720,3.8740,3.8720,3.8740,15
2010-08-26,19:00:00,3.8740,3.8740,3.8740,3.8740,35
2010-08-26,19:05:00,3.8750,3.8780,3.8750,3.8780,7
2010-08-26,19:10:00,3.8790,3.8800,3.8780,3.8800,17
2010-08-26,19:15:00,3.8800,3.8800,3.8780,3.8780,3
2010-08-26,19:20:00,3.8760,3.8940,3.8750,3.8940,71
2010-08-26,19:25:00,3.8900,3.8930,3.8890,3.8930,11
2010-08-26,19:30:00,3.8910,3.8910,3.8850,3.8850,20
2010-08-26,19:35:00,3.8870,3.8890,3.8870,3.8880,3
2010-08-26,19:40:00,3.8880,3.8880,3.8850,3.8870,13
2010-08-26,19:45:00,3.8860,3.8870,3.8850,3.8850,26
2010-08-26,19:50:00,3.8860,3.8880,3.8770,3.8850,34
2010-08-26,19:55:00,3.8850,3.8870,3.8790,3.8830,55
2010-08-26,20:00:00,3.8840,3.8880,3.8830,3.8830,44
2010-08-26,20:05:00,3.8870,3.8880,3.8840,3.8840,24
2010-08-26,20:10:00,3.8830,3.8840,3.8770,3.8810,66
2010-08-26,20:15:00,3.8800,3.8910,3.8800,3.8890,68
2010-08-26,20:20:00,3.8910,3.8970,3.8910,3.8970,63
2010-08-26,20:25:00,3.8980,3.8990,3.8920,3.8960,71
2010-08-26,20:30:00,3.8970,3.9030,3.8970,3.9020,197
2010-08-26,20:35:00,3.8990,3.9060,3.8880,3.9060,275
2010-08-26,20:40:00,3.9060,3.9090,3.9020,3.9050,198
2010-08-26,20:45:00,3.9050,3.9110,3.8950,3.8980,209
2010-08-26,20:50:00,3.8970,3.9010,3.8900,3.8910,159
2010-08-26,20:55:00,3.8910,3.8930,3.8730,3.8760,430
2010-08-26,21:00:00,3.8740,3.8800,3.8620,3.8650,520
2010-08-26,21:05:00,3.8670,3.8800,3.8670,3.8800,148
2010-08-26,21:10:00,3.8810,3.8910,3.8810,3.8830,461
2010-08-26,21:15:00,3.8830,3.8880,3.8810,3.8860,200
2010-08-26,21:20:00,3.8880,3.9000,3.8880,3.8930,349
2010-08-26,21:25:00,3.8930,3.8990,3.8920,3.8980,309
2010-08-26,21:30:00,3.8970,3.8980,3.8820,3.8850,399
2010-08-26,21:35:00,3.8840,3.8840,3.8700,3.8730,488
2010-08-26,21:40:00,3.8740,3.8790,3.8700,3.8760,360
2010-08-26,21:45:00,3.8760,3.8820,3.8750,3.8820,116
2010-08-26,21:50:00,3.8810,3.8810,3.8760,3.8790,66
2010-08-26,21:55:00,3.8800,3.8870,3.8790,3.8850,198
2010-08-26,22:00:00,3.8840,3.8850,3.8780,3.8810,67
2010-08-26,22:05:00,3.8790,3.8890,3.8790,3.8850,242
2010-08-26,22:10:00,3.8850,3.8870,3.8790,3.8810,283
2010-08-26,22:15:00,3.8820,3.8830,3.8790,3.8800,214
2010-08-26,22:20:00,3.8810,3.8810,3.8720,3.8740,273
2010-08-26,22:25:00,3.8740,3.8780,3.8610,3.8650,294
2010-08-26,22:30:00,3.8520,3.8590,3.7940,3.8220,3395
2010-08-26,22:35:00,3.8250,3.8790,3.8220,3.8790,1309
2010-08-26,22:40:00,3.8790,3.8870,3.8380,3.8460,923
2010-08-26,22:45:00,3.8430,3.8430,3.8150,3.8220,736
2010-08-26,22:50:00,3.8200,3.8200,3.7970,3.8120,854
2010-08-26,22:55:00,3.8120,3.8150,3.7910,3.8110,820
2010-08-26,23:00:00,3.8100,3.8150,3.7940,3.8110,512
2010-08-26,23:05:00,3.8100,3.8120,3.8000,3.8040,303
2010-08-26,23:10:00,3.8030,3.8190,3.8010,3.8070,350
2010-08-26,23:15:00,3.8070,3.8130,3.8050,3.8120,122
2010-08-26,23:20:00,3.8110,3.8300,3.8110,3.8300,483
2010-08-26,23:25:00,3.8300,3.8380,3.8270,3.8300,507
2010-08-26,23:30:00,3.8290,3.8350,3.8250,3.8320,272
2010-08-26,23:35:00,3.8320,3.8510,3.8320,3.8500,341
2010-08-26,23:40:00,3.8510,3.8540,3.8410,3.8540,323
2010-08-26,23:45:00,3.8520,3.8580,3.8480,3.8500,289
2010-08-26,23:50:00,3.8500,3.8510,3.8370,3.8400,236
2010-08-26,23:55:00,3.8410,3.8490,3.8410,3.8470,111
2010-08-27,00:00:00,3.8470,3.8500,3.8380,3.8390,133
2010-08-27,00:05:00,3.8390,3.8400,3.8310,3.8390,306
2010-08-27,00:10:00,3.8400,3.8400,3.8350,3.8400,92
2010-08-27,00:15:00,3.8410,3.8410,3.8370,3.8400,208
2010-08-27,00:20:00,3.8390,3.8420,3.8350,3.8390,96
2010-08-27,00:25:00,3.8380,3.8420,3.8360,3.8360,43
2010-08-27,00:30:00,3.8350,3.8380,3.8350,3.8370,107
2010-08-27,00:35:00,3.8360,3.8390,3.8360,3.8380,65
2010-08-27,00:40:00,3.8380,3.8380,3.8310,3.8320,253
2010-08-27,00:45:00,3.8320,3.8350,3.8220,3.8340,679
2010-08-27,00:50:00,3.8340,3.8350,3.8300,3.8350,158
2010-08-27,00:55:00,3.8350,3.8350,3.8270,3.8290,133
2010-08-27,01:00:00,3.8270,3.8280,3.8210,3.8240,241
2010-08-27,01:05:00,3.8240,3.8250,3.8170,3.8190,426
2010-08-27,01:10:00,3.8200,3.8210,3.8170,3.8180,127
2010-08-27,01:15:00,3.8190,3.8210,3.8140,3.8190,207
2010-08-27,01:20:00,3.8180,3.8220,3.8180,3.8210,217
2010-08-27,01:25:00,3.8210,3.8300,3.8200,3.8270,257
2010-08-27,01:30:00,3.8270,3.8290,3.8260,3.8270,82
2010-08-27,01:35:00,3.8280,3.8360,3.8260,3.8330,260
2010-08-27,01:40:00,3.8340,3.8350,3.8280,3.8280,55
2010-08-27,01:45:00,3.8280,3.8300,3.8280,3.8290,66
2010-08-27,01:50:00,3.8280,3.8280,3.8180,3.8180,440
2010-08-27,01:55:00,3.8180,3.8200,3.8130,3.8140,290
2010-08-27,02:00:00,3.8150,3.8280,3.8130,3.8240,215
2010-08-27,02:05:00,3.8230,3.8280,3.8200,3.8220,132
2010-08-27,02:10:00,3.8220,3.8260,3.8180,3.8210,166
2010-08-27,02:15:00,3.8200,3.8220,3.8080,3.8090,335
2010-08-27,02:20:00,3.8090,3.8150,3.8060,3.8140,500
2010-08-27,02:25:00,3.8150,3.8230,3.8100,3.8220,2452
2010-08-27,02:30:00,3.8210,3.8300,3.8170,3.8170,610
2010-08-27,02:35:00,3.8260,3.8300,3.8260,3.8280,47
2010-08-27,02:40:00,3.8280,3.8300,3.8270,3.8290,36
2010-08-27,02:45:00,3.8300,3.8320,3.8300,3.8300,60
2010-08-27,02:50:00,3.8290,3.8290,3.8220,3.8250,114
2010-08-27,02:55:00,3.8240,3.8280,3.8240,3.8280,58
2010-08-27,03:00:00,3.8290,3.8290,3.8250,3.8270,98
2010-08-27,03:05:00,3.8270,3.8290,3.8260,3.8290,30
2010-08-27,03:10:00,3.8290,3.8330,3.8280,3.8320,75
2010-08-27,03:15:00,3.8340,3.8340,3.8310,3.8330,18
2010-08-27,03:20:00,3.8320,3.8360,3.8320,3.8320,77
2010-08-27,03:25:00,3.8330,3.8350,3.8330,3.8350,6
2010-08-27,03:30:00,3.8350,3.8350,3.8330,3.8330,3
2010-08-27,03:35:00,3.8320,3.8320,3.8320,3.8320,10
2010-08-27,03:40:00,3.8300,3.8300,3.8290,3.8300,15
2010-08-27,03:45:00,3.8300,3.8300,3.8270,3.8270,31
2010-08-27,03:50:00,3.8280,3.8280,3.8260,3.8270,16
2010-08-27,03:55:00,3.8250,3.8260,3.8250,3.8250,49
2010-08-27,04:00:00,3.8230,3.8240,3.8230,3.8230,15
2010-08-27,04:05:00,3.8250,3.8250,3.8250,3.8250,1
2010-08-27,04:10:00,3.8260,3.8260,3.8210,3.8210,4
2010-08-27,04:15:00,3.8210,3.8220,3.8210,3.8210,63
2010-08-27,04:20:00,3.8210,3.8210,3.8180,3.8180,7
2010-08-27,04:25:00,3.8180,3.8210,3.8180,3.8210,4
2010-08-27,04:30:00,3.8190,3.8200,3.8180,3.8200,7
2010-08-27,04:35:00,3.8190,3.8200,3.8190,3.8200,9
2010-08-27,04:40:00,3.8210,3.8210,3.8170,3.8170,3
2010-08-27,04:45:00,3.8190,3.8190,3.8190,3.8190,1
2010-08-27,04:50:00,3.8180,3.8180,3.8140,3.8150,32
2010-08-27,04:55:00,3.8160,3.8160,3.8150,3.8150,2
2010-08-27,05:00:00,3.8200,3.8200,3.8200,3.8200,4
2010-08-27,05:05:00,3.8230,3.8290,3.8230,3.8260,54
2010-08-27,05:10:00,3.8250,3.8250,3.8200,3.8200,8
2010-08-27,05:15:00,3.8170,3.8170,3.8170,3.8170,1
2010-08-27,06:00:00,3.8040,3.8040,3.8040,3.8040,1
2010-08-27,06:05:00,3.8170,3.8280,3.8170,3.8280,10
2010-08-27,06:25:00,3.8180,3.8180,3.8180,3.8180,1
2010-08-27,06:30:00,3.8180,3.8180,3.8180,3.8180,1
2010-08-27,06:35:00,3.8230,3.8230,3.8230,3.8230,1
2010-08-27,06:45:00,3.8200,3.8200,3.8200,3.8200,1
2010-08-27,07:00:00,3.8200,3.8200,3.8200,3.8200,2
2010-08-27,07:40:00,3.8210,3.8210,3.8210,3.8210,9
2010-08-27,07:45:00,3.8210,3.8210,3.8210,3.8210,1
2010-08-27,08:30:00,3.8230,3.8230,3.8230,3.8230,1
2010-08-27,08:40:00,3.8220,3.8220,3.8220,3.8220,1
2010-08-27,08:50:00,3.8230,3.8230,3.8230,3.8230,1
2010-08-27,09:25:00,3.8250,3.8250,3.8250,3.8250,1
2010-08-27,09:30:00,3.8260,3.8260,3.8260,3.8260,1
2010-08-27,09:55:00,3.8240,3.8240,3.8240,3.8240,1
2010-08-27,10:00:00,3.8250,3.8250,3.8250,3.8250,1
2010-08-27,10:05:00,3.8240,3.8250,3.8240,3.8250,2
2010-08-27,10:10:00,3.8250,3.8250,3.8250,3.8250,1
2010-08-27,10:15:00,3.8260,3.8260,3.8260,3.8260,1
2010-08-27,10:20:00,3.8270,3.8270,3.8270,3.8270,1
2010-08-27,10:25:00,3.8280,3.8280,3.8280,3.8280,2
2010-08-27,10:55:00,3.8280,3.8280,3.8280,3.8280,5
2010-08-27,11:25:00,3.8310,3.8320,3.8310,3.8320,3
2010-08-27,11:30:00,3.8320,3.8320,3.8320,3.8320,10
2010-08-27,11:40:00,3.8310,3.8310,3.8310,3.8310,1
2010-08-27,11:45:00,3.8320,3.8320,3.8320,3.8320,5
2010-08-27,12:10:00,3.8320,3.8320,3.8320,3.8320,1
2010-08-27,12:30:00,3.8340,3.8340,3.8340,3.8340,1
2010-08-27,12:45:00,3.8330,3.8330,3.8330,3.8330,1
2010-08-27,12:50:00,3.8330,3.8330,3.8330,3.8330,1
2010-08-27,12:55:00,3.8360,3.8360,3.8360,3.8360,18
2010-08-27,13:00:00,3.8360,3.8360,3.8360,3.8360,5
2010-08-27,13:15:00,3.8360,3.8360,3.8360,3.8360,2
2010-08-27,13:20:00,3.8360,3.8360,3.8320,3.8320,4
2010-08-27,13:25:00,3.8320,3.8320,3.8320,3.8320,1
2010-08-27,14:00:00,3.8280,3.8280,3.8270,3.8270,6
2010-08-27,14:10:00,3.8260,3.8260,3.8260,3.8260,2
2010-08-27,14:15:00,3.8280,3.8280,3.8240,3.8270,18
2010-08-27,14:20:00,3.8230,3.8250,3.8200,3.8200,11
2010-08-27,14:25:00,3.8200,3.8210,3.8190,3.8190,15
2010-08-27,14:40:00,3.8200,3.8270,3.8200,3.8270,11
2010-08-27,14:45:00,3.8240,3.8250,3.8240,3.8250,2
2010-08-27,14:55:00,3.8210,3.8210,3.8210,3.8210,10
2010-08-27,15:00:00,3.8240,3.8240,3.8200,3.8200,7
2010-08-27,15:05:00,3.8210,3.8220,3.8210,3.8220,4
2010-08-27,15:15:00,3.8220,3.8220,3.8220,3.8220,2
2010-08-27,15:20:00,3.8240,3.8240,3.8240,3.8240,3
2010-08-27,15:40:00,3.8230,3.8230,3.8230,3.8230,2
2010-08-27,15:45:00,3.8230,3.8240,3.8230,3.8240,7
2010-08-27,15:55:00,3.8210,3.8210,3.8210,3.8210,1
2010-08-27,16:30:00,3.8200,3.8200,3.8200,3.8200,1
2010-08-27,16:35:00,3.8240,3.8240,3.8240,3.8240,3
2010-08-27,16:40:00,3.8240,3.8240,3.8230,3.8230,5
2010-08-27,16:45:00,3.8250,3.8270,3.8200,3.8200,23
2010-08-27,16:55:00,3.8210,3.8210,3.8210,3.8210,1
2010-08-27,17:30:00,3.8160,3.8160,3.8160,3.8160,1
2010-08-27,17:35:00,3.8180,3.8180,3.8180,3.8180,1
2010-08-27,17:40:00,3.8240,3.8250,3.8240,3.8250,10
2010-08-27,17:50:00,3.8200,3.8200,3.8200,3.8200,1
2010-08-27,18:00:00,3.8190,3.8190,3.8190,3.8190,5
2010-08-27,18:10:00,3.8190,3.8190,3.8180,3.8180,5
2010-08-27,18:15:00,3.8240,3.8240,3.8200,3.8200,8
2010-08-27,18:35:00,3.8120,3.8130,3.8120,3.8130,4
2010-08-27,18:45:00,3.8110,3.8200,3.8110,3.8200,24
2010-08-27,18:50:00,3.8210,3.8210,3.8210,3.8210,1
2010-08-27,18:55:00,3.8240,3.8240,3.8230,3.8230,3
2010-08-27,19:00:00,3.8240,3.8240,3.8240,3.8240,2
2010-08-27,19:05:00,3.8240,3.8240,3.8220,3.8220,4
2010-08-27,19:10:00,3.8230,3.8230,3.8220,3.8220,2
2010-08-27,19:15:00,3.8200,3.8200,3.8200,3.8200,3
2010-08-27,19:25:00,3.8200,3.8220,3.8190,3.8210,15
2010-08-27,19:30:00,3.8200,3.8230,3.8190,3.8190,19
2010-08-27,19:35:00,3.8190,3.8190,3.8190,3.8190,2
2010-08-27,19:40:00,3.8160,3.8220,3.8160,3.8210,13
2010-08-27,19:45:00,3.8210,3.8210,3.8210,3.8210,1
2010-08-27,19:50:00,3.8200,3.8250,3.8200,3.8250,22
2010-08-27,19:55:00,3.8230,3.8230,3.8210,3.8210,10
2010-08-27,20:00:00,3.8210,3.8250,3.8210,3.8210,50
2010-08-27,20:05:00,3.8190,3.8190,3.8160,3.8160,176
2010-08-27,20:10:00,3.8170,3.8170,3.8160,3.8170,179
2010-08-27,20:15:00,3.8170,3.8170,3.8160,3.8160,60
2010-08-27,20:20:00,3.8170,3.8180,3.8160,3.8170,116
2010-08-27,20:25:00,3.8170,3.8190,3.8170,3.8180,106
2010-08-27,20:30:00,3.8190,3.8380,3.8190,3.8340,61
2010-08-27,20:35:00,3.8340,3.8470,3.8340,3.8470,104
2010-08-27,20:40:00,3.8450,3.8500,3.8360,3.8360,113
2010-08-27,20:45:00,3.8380,3.8410,3.8360,3.8370,77
2010-08-27,20:50:00,3.8380,3.8390,3.8240,3.8250,127
2010-08-27,20:55:00,3.8230,3.8300,3.8200,3.8200,209
2010-08-27,21:00:00,3.8170,3.8310,3.8150,3.8310,214
2010-08-27,21:05:00,3.8350,3.8370,3.8340,3.8370,13
2010-08-27,21:10:00,3.8370,3.8400,3.8190,3.8240,347
2010-08-27,21:15:00,3.8210,3.8260,3.8190,3.8230,153
2010-08-27,21:20:00,3.8190,3.8310,3.8180,3.8310,74
2010-08-27,21:25:00,3.8250,3.8250,3.7980,3.7980,104
2010-08-27,21:30:00,3.7980,3.8040,3.7730,3.7780,192
2010-08-27,21:35:00,3.7770,3.7880,3.7770,3.7880,18
2010-08-27,21:40:00,3.7870,3.7870,3.7680,3.7820,261
2010-08-27,21:45:00,3.7830,3.7830,3.7700,3.7790,31
2010-08-27,21:50:00,3.7810,3.7900,3.7810,3.7810,52
2010-08-27,21:55:00,3.7860,3.7860,3.7800,3.7800,18
2010-08-27,22:00:00,3.7780,3.7800,3.7500,3.7530,165
2010-08-27,22:05:00,3.7520,3.7520,3.7420,3.7520,245
2010-08-27,22:10:00,3.7520,3.7580,3.7490,3.7560,89
2010-08-27,22:15:00,3.7570,3.7630,3.7550,3.7560,47
2010-08-27,22:20:00,3.7540,3.7540,3.7480,3.7510,54
2010-08-27,22:25:00,3.7490,3.7500,3.7040,3.7170,525
2010-08-27,22:30:00,3.7200,3.7240,3.7150,3.7210,47
2010-08-27,22:35:00,3.7220,3.7270,3.7210,3.7270,38
2010-08-27,22:40:00,3.7260,3.7290,3.7230,3.7240,26
2010-08-27,22:45:00,3.7240,3.7270,3.7210,3.7270,38
2010-08-27,22:50:00,3.7320,3.7480,3.7310,3.7350,101
2010-08-27,22:55:00,3.7380,3.7430,3.7350,3.7410,83
2010-08-27,23:00:00,3.7420,3.7420,3.7260,3.7260,152
2010-08-27,23:05:00,3.7260,3.7280,3.7200,3.7200,15
2010-08-27,23:10:00,3.7210,3.7270,3.7170,3.7270,6
2010-08-27,23:15:00,3.7210,3.7250,3.7200,3.7250,28
2010-08-27,23:20:00,3.7250,3.7260,3.7250,3.7260,11
2010-08-27,23:25:00,3.7300,3.7300,3.7250,3.7260,20
2010-08-27,23:30:00,3.7240,3.7320,3.7240,3.7310,25
2010-08-27,23:35:00,3.7310,3.7310,3.7300,3.7310,7
2010-08-27,23:40:00,3.7320,3.7350,3.7320,3.7350,28
2010-08-27,23:45:00,3.7390,3.7400,3.7350,3.7400,29
2010-08-27,23:50:00,3.7400,3.7430,3.7400,3.7400,18
2010-08-27,23:55:00,3.7290,3.7360,3.7290,3.7290,25
2010-08-28,00:00:00,3.7260,3.7310,3.7260,3.7310,33
2010-08-28,00:05:00,3.7310,3.7340,3.7230,3.7230,102
2010-08-28,00:10:00,3.7210,3.7210,3.7140,3.7150,24
2010-08-28,00:15:00,3.7150,3.7200,3.7110,3.7200,18
2010-08-28,00:20:00,3.7200,3.7200,3.7020,3.7020,89
2010-08-28,00:25:00,3.7020,3.7090,3.7020,3.7090,6
2010-08-28,00:30:00,3.7130,3.7170,3.7130,3.7140,45
2010-08-28,00:35:00,3.7150,3.7150,3.7080,3.7110,47
2010-08-28,00:40:00,3.7130,3.7180,3.7130,3.7180,9
2010-08-28,00:45:00,3.7180,3.7270,3.7180,3.7270,66
2010-08-28,00:50:00,3.7170,3.7190,3.7170,3.7180,9
2010-08-28,00:55:00,3.7150,3.7150,3.7120,3.7150,23
2010-08-28,01:00:00,3.7190,3.7200,3.7090,3.7090,32
2010-08-28,01:05:00,3.7080,3.7130,3.7080,3.7130,18
2010-08-28,01:10:00,3.7130,3.7130,3.7130,3.7130,1
2010-08-28,01:15:00,3.7060,3.7150,3.7060,3.7120,15
2010-08-28,01:20:00,3.7120,3.7150,3.7120,3.7140,27
2010-08-28,01:25:00,3.7170,3.7350,3.7170,3.7350,163
2010-08-28,01:30:00,3.7310,3.7380,3.7290,3.7380,31
2010-08-28,01:35:00,3.7380,3.7390,3.7380,3.7390,10
2010-08-28,01:40:00,3.7380,3.7390,3.7370,3.7370,41
2010-08-28,01:45:00,3.7380,3.7430,3.7370,3.7430,81
2010-08-28,01:50:00,3.7430,3.7430,3.7400,3.7430,20
2010-08-28,01:55:00,3.7410,3.7550,3.7290,3.7290,184
2010-08-28,02:00:00,3.7300,3.7300,3.6300,3.6470,908
2010-08-28,02:05:00,3.6350,3.6530,3.6300,3.6500,545
2010-08-28,02:10:00,3.6460,3.6770,3.6430,3.6720,565
2010-08-28,02:15:00,3.6700,3.6730,3.6470,3.6510,748
2010-08-28,02:20:00,3.6500,3.6500,3.6250,3.6320,663
2010-08-28,02:25:00,3.6290,3.6450,3.6200,3.6370,597
2010-08-28,02:30:00,3.6510,3.6510,3.6510,3.6510,1
2010-08-28,04:25:00,3.7190,3.7220,3.7180,3.7190,15
2010-08-28,04:30:00,3.7170,3.7230,3.7170,3.7230,40
2010-08-28,04:35:00,3.7210,3.7230,3.7200,3.7230,9
2010-08-28,04:40:00,3.7050,3.7250,3.7050,3.7250,30
2010-08-28,04:45:00,3.7250,3.7250,3.7220,3.7230,14
2010-08-28,04:50:00,3.7230,3.7230,3.7220,3.7230,14
2010-08-28,04:55:00,3.7220,3.7250,3.7220,3.7230,18
2010-08-28,05:00:00,3.7220,3.7330,3.7220,3.7320,48
2010-08-28,05:05:00,3.7320,3.7320,3.7260,3.7270,20
2010-08-28,05:10:00,3.7280,3.7330,3.7280,3.7330,65
2010-08-28,05:20:00,3.7050,3.7050,3.7050,3.7050,1
2010-08-30,06:00:00,3.7460,3.7500,3.7450,3.7450,49
2010-08-30,06:05:00,3.7430,3.7430,3.7290,3.7390,52
2010-08-30,06:10:00,3.7400,3.7470,3.7400,3.7470,36
2010-08-30,06:15:00,3.7480,3.7500,3.7450,3.7450,9
2010-08-30,06:20:00,3.7470,3.7570,3.7470,3.7550,32
2010-08-30,06:25:00,3.7550,3.7580,3.7550,3.7560,22
2010-08-30,06:30:00,3.7560,3.7560,3.7520,3.7520,55
2010-08-30,06:35:00,3.7520,3.7530,3.7520,3.7530,2
2010-08-30,06:40:00,3.7540,3.7570,3.7520,3.7520,10
2010-08-30,06:45:00,3.7550,3.7590,3.7550,3.7560,15
2010-08-30,06:50:00,3.7570,3.7570,3.7570,3.7570,1
2010-08-30,06:55:00,3.7560,3.7560,3.7560,3.7560,1
2010-08-30,07:00:00,3.7540,3.7620,3.7530,3.7620,39
2010-08-30,07:05:00,3.7600,3.7630,3.7600,3.7600,7
2010-08-30,07:15:00,3.7600,3.7600,3.7600,3.7600,7
2010-08-30,07:20:00,3.7600,3.7600,3.7600,3.7600,8
2010-08-30,07:25:00,3.7610,3.7680,3.7610,3.7680,36
2010-08-30,07:30:00,3.7690,3.7690,3.7660,3.7660,3
2010-08-30,07:35:00,3.7650,3.7650,3.7650,3.7650,1
2010-08-30,07:40:00,3.7650,3.7650,3.7650,3.7650,1
2010-08-30,07:45:00,3.7650,3.7650,3.7620,3.7620,4
2010-08-30,07:50:00,3.7620,3.7620,3.7620,3.7620,1
2010-08-30,07:55:00,3.7620,3.7630,3.7620,3.7630,2
2010-08-30,08:00:00,3.7630,3.7630,3.7630,3.7630,1
2010-08-30,08:05:00,3.7630,3.7680,3.7620,3.7680,25
2010-08-30,08:15:00,3.7670,3.7690,3.7670,3.7680,19
2010-08-30,08:20:00,3.7670,3.7690,3.7670,3.7690,3
2010-08-30,08:25:00,3.7660,3.7660,3.7630,3.7630,2
2010-08-30,08:30:00,3.7630,3.7650,3.7630,3.7650,6
2010-08-30,08:35:00,3.7630,3.7630,3.7610,3.7610,3
2010-08-30,08:40:00,3.7640,3.7690,3.7640,3.7690,20
2010-08-30,08:45:00,3.7680,3.7680,3.7680,3.7680,10
2010-08-30,08:50:00,3.7630,3.7630,3.7620,3.7620,8
2010-08-30,08:55:00,3.7620,3.7620,3.7620,3.7620,1
2010-08-30,09:00:00,3.7620,3.7640,3.7620,3.7640,11
2010-08-30,09:05:00,3.7610,3.7640,3.7580,3.7590,14
2010-08-30,09:10:00,3.7580,3.7580,3.7580,3.7580,1
2010-08-30,09:15:00,3.7600,3.7630,3.7600,3.7600,7
2010-08-30,09:20:00,3.7580,3.7600,3.7430,3.7430,18
2010-08-30,09:25:00,3.7490,3.7490,3.7480,3.7480,2
2010-08-30,09:30:00,3.7460,3.7510,3.7460,3.7510,10
2010-08-30,09:35:00,3.7480,3.7480,3.7460,3.7460,3
2010-08-30,09:45:00,3.7450,3.7450,3.7450,3.7450,1
2010-08-30,09:50:00,3.7430,3.7430,3.7390,3.7390,16
2010-08-30,09:55:00,3.7390,3.7440,3.7310,3.7440,49
2010-08-30,10:00:00,3.7450,3.7450,3.7430,3.7430,4
2010-08-30,10:10:00,3.7400,3.7430,3.7400,3.7430,3
2010-08-30,10:15:00,3.7410,3.7410,3.7410,3.7410,1
2010-08-30,10:20:00,3.7460,3.7510,3.7460,3.7510,8
2010-08-30,10:25:00,3.7420,3.7420,3.7410,3.7410,2
2010-08-30,10:35:00,3.7480,3.7480,3.7480,3.7480,1
2010-08-30,10:50:00,3.7500,3.7500,3.7500,3.7500,1
2010-08-30,10:55:00,3.7470,3.7490,3.7430,3.7490,22
2010-08-30,11:00:00,3.7400,3.7490,3.7400,3.7480,16
2010-08-30,11:05:00,3.7420,3.7440,3.7410,3.7440,7
2010-08-30,11:10:00,3.7460,3.7460,3.7460,3.7460,1
2010-08-30,11:15:00,3.7490,3.7490,3.7490,3.7490,2
2010-08-30,11:20:00,3.7510,3.7510,3.7510,3.7510,2
2010-08-30,11:25:00,3.7500,3.7590,3.7500,3.7590,13
2010-08-30,11:35:00,3.7530,3.7530,3.7350,3.7420,29
2010-08-30,11:40:00,3.7390,3.7390,3.7330,3.7340,6
2010-08-30,11:45:00,3.7370,3.7370,3.7370,3.7370,1
2010-08-30,11:50:00,3.7400,3.7400,3.7400,3.7400,2
2010-08-30,11:55:00,3.7360,3.7370,3.7360,3.7360,3
2010-08-30,12:00:00,3.7360,3.7440,3.7360,3.7440,4
2010-08-30,12:05:00,3.7340,3.7340,3.7340,3.7340,2
2010-08-30,12:10:00,3.7340,3.7340,3.7340,3.7340,1
2010-08-30,12:15:00,3.7320,3.7480,3.7320,3.7480,12
2010-08-30,12:20:00,3.7400,3.7400,3.7370,3.7370,2
2010-08-30,12:25:00,3.7360,3.7360,3.7350,3.7350,5
2010-08-30,12:30:00,3.7350,3.7420,3.7350,3.7410,6
2010-08-30,12:35:00,3.7430,3.7540,3.7430,3.7540,28
2010-08-30,12:40:00,3.7570,3.7590,3.7520,3.7520,18
2010-08-30,12:50:00,3.7500,3.7520,3.7500,3.7500,7
2010-08-30,12:55:00,3.7480,3.7480,3.7440,3.7450,4
2010-08-30,13:05:00,3.7420,3.7420,3.7400,3.7400,2
2010-08-30,13:10:00,3.7450,3.7520,3.7450,3.7520,28
2010-08-30,13:20:00,3.7510,3.7520,3.7480,3.7500,14
2010-08-30,13:25:00,3.7450,3.7450,3.7450,3.7450,1
2010-08-30,13:30:00,3.7460,3.7460,3.7460,3.7460,2
2010-08-30,13:35:00,3.7450,3.7450,3.7450,3.7450,4
2010-08-30,13:40:00,3.7460,3.7500,3.7460,3.7500,4
2010-08-30,14:00:00,3.7510,3.7520,3.7510,3.7510,3
2010-08-30,14:05:00,3.7530,3.7530,3.7530,3.7530,1
2010-08-30,14:10:00,3.7540,3.7540,3.7530,3.7530,2
2010-08-30,14:15:00,3.7520,3.7520,3.7030,3.7090,438
2010-08-30,14:20:00,3.7070,3.7130,3.7040,3.7130,21
2010-08-30,14:25:00,3.7140,3.7290,3.7140,3.7240,46
2010-08-30,14:30:00,3.7260,3.7310,3.7260,3.7310,6
2010-08-30,14:35:00,3.7350,3.7350,3.7020,3.7100,121
2010-08-30,14:40:00,3.7100,3.7170,3.7030,3.7050,34
2010-08-30,14:45:00,3.7050,3.7090,3.7020,3.7090,20
2010-08-30,14:50:00,3.7080,3.7080,3.7080,3.7080,1
2010-08-30,14:55:00,3.7080,3.7080,3.7020,3.7070,9
2010-08-30,15:00:00,3.7100,3.7100,3.7020,3.7050,38
2010-08-30,15:05:00,3.7030,3.7050,3.7020,3.7030,28
2010-08-30,15:10:00,3.7040,3.7080,3.6930,3.7030,75
2010-08-30,15:15:00,3.7030,3.7030,3.6960,3.6970,39
2010-08-30,15:20:00,3.6980,3.6980,3.6950,3.6960,45
2010-08-30,15:25:00,3.6980,3.7020,3.6970,3.7020,25
2010-08-30,15:30:00,3.7020,3.7040,3.7010,3.7020,13
2010-08-30,15:35:00,3.7020,3.7020,3.6950,3.6980,27
2010-08-30,15:40:00,3.6970,3.6970,3.6940,3.6950,10
2010-08-30,15:45:00,3.6970,3.7020,3.6970,3.6990,5
2010-08-30,15:50:00,3.6970,3.6970,3.6950,3.6950,19
2010-08-30,15:55:00,3.6950,3.7000,3.6940,3.6970,7
2010-08-30,16:00:00,3.6980,3.6990,3.6960,3.6960,7
2010-08-30,16:05:00,3.6970,3.7030,3.6970,3.7000,15
2010-08-30,16:10:00,3.7000,3.7050,3.7000,3.7050,121
2010-08-30,16:15:00,3.7060,3.7060,3.7020,3.7020,14
2010-08-30,16:20:00,3.7040,3.7040,3.7010,3.7020,13
2010-08-30,16:25:00,3.7020,3.7040,3.7000,3.7030,19
2010-08-30,16:30:00,3.7020,3.7030,3.6990,3.6990,23
2010-08-30,16:35:00,3.6990,3.7010,3.6990,3.7010,29
2010-08-30,16:40:00,3.7010,3.7020,3.7010,3.7020,5
2010-08-30,16:45:00,3.7020,3.7050,3.7020,3.7040,10
2010-08-30,16:50:00,3.7020,3.7040,3.7020,3.7020,7
2010-08-30,16:55:00,3.7030,3.7050,3.7030,3.7030,9
2010-08-30,17:00:00,3.7020,3.7040,3.7020,3.7040,7
2010-08-30,17:05:00,3.7040,3.7050,3.7040,3.7050,8
2010-08-30,17:10:00,3.7040,3.7050,3.7020,3.7020,31
2010-08-30,17:15:00,3.7040,3.7040,3.7040,3.7040,4
2010-08-30,17:20:00,3.7050,3.7050,3.7040,3.7040,13
2010-08-30,17:25:00,3.7040,3.7060,3.7030,3.7040,28
2010-08-30,17:30:00,3.7030,3.7030,3.7030,3.7030,1
2010-08-30,17:35:00,3.7030,3.7030,3.7020,3.7030,4
2010-08-30,17:40:00,3.7050,3.7080,3.7030,3.7070,26
2010-08-30,17:45:00,3.7070,3.7120,3.7030,3.7120,37
2010-08-30,17:50:00,3.7110,3.7130,3.7100,3.7100,16
2010-08-30,17:55:00,3.7110,3.7110,3.7110,3.7110,1
2010-08-30,18:00:00,3.7110,3.7130,3.7110,3.7130,42
2010-08-30,18:05:00,3.7150,3.7160,3.7140,3.7140,27
2010-08-30,18:10:00,3.7130,3.7190,3.7130,3.7190,26
2010-08-30,18:25:00,3.7190,3.7190,3.7140,3.7150,74
2010-08-30,18:30:00,3.7180,3.7200,3.7180,3.7190,26
2010-08-30,18:40:00,3.7200,3.7370,3.7200,3.7360,64
2010-08-30,18:45:00,3.7360,3.7370,3.7340,3.7350,47
2010-08-30,18:50:00,3.7350,3.7350,3.7290,3.7320,19
2010-08-30,18:55:00,3.7320,3.7390,3.7320,3.7390,62
2010-08-30,19:00:00,3.7380,3.7430,3.7360,3.7370,40
2010-08-30,19:05:00,3.7370,3.7370,3.7270,3.7290,35
2010-08-30,19:10:00,3.7330,3.7380,3.7330,3.7370,14
2010-08-30,19:15:00,3.7340,3.7340,3.7300,3.7300,6
2010-08-30,19:20:00,3.7300,3.7300,3.7250,3.7250,39
2010-08-30,19:25:00,3.7270,3.7340,3.7250,3.7270,124
2010-08-30,19:30:00,3.7270,3.7270,3.7210,3.7230,78
2010-08-30,19:35:00,3.7220,3.7230,3.7200,3.7200,46
2010-08-30,19:40:00,3.7200,3.7280,3.7200,3.7280,14
2010-08-30,19:45:00,3.7260,3.7260,3.7160,3.7240,32
2010-08-30,19:50:00,3.7240,3.7250,3.7200,3.7250,20
2010-08-30,19:55:00,3.7230,3.7260,3.7210,3.7220,25
2010-08-30,20:00:00,3.7240,3.7410,3.7240,3.7400,121
2010-08-30,20:05:00,3.7380,3.7450,3.7370,3.7440,96
2010-08-30,20:10:00,3.7440,3.7610,3.7420,3.7560,332
2010-08-30,20:15:00,3.7570,3.7730,3.7570,3.7700,182
2010-08-30,20:20:00,3.7690,3.7700,3.7450,3.7460,359
2010-08-30,20:25:00,3.7460,3.7610,3.7450,3.7540,190
2010-08-30,20:30:00,3.7550,3.7700,3.7550,3.7670,423
2010-08-30,20:35:00,3.7660,3.7870,3.7660,3.7770,681
2010-08-30,20:40:00,3.7780,3.7850,3.7770,3.7810,354
2010-08-30,20:45:00,3.7820,3.7820,3.7590,3.7630,341
2010-08-30,20:50:00,3.7640,3.7730,3.7620,3.7730,253
2010-08-30,20:55:00,3.7720,3.7730,3.7550,3.7570,958
2010-08-30,21:00:00,3.7570,3.7790,3.7550,3.7760,1017
2010-08-30,21:05:00,3.7770,3.7980,3.7740,3.7950,1928
2010-08-30,21:10:00,3.7950,3.7960,3.7830,3.7920,808
2010-08-30,21:15:00,3.7940,3.8170,3.7840,3.8120,1765
2010-08-30,21:20:00,3.8140,3.8150,3.7930,3.7930,960
2010-08-30,21:25:00,3.7940,3.7980,3.7760,3.7760,891
2010-08-30,21:30:00,3.7770,3.7940,3.7720,3.7930,1322
2010-08-30,21:35:00,3.7930,3.7930,3.7770,3.7840,431
2010-08-30,21:40:00,3.7850,3.7990,3.7800,3.7870,883
2010-08-30,21:45:00,3.7880,3.8090,3.7870,3.8030,928
2010-08-30,21:50:00,3.8030,3.8290,3.8030,3.8220,1567
2010-08-30,21:55:00,3.8200,3.8430,3.8170,3.8400,1829
2010-08-30,22:00:00,3.8390,3.8400,3.8000,3.8070,2146
2010-08-30,22:05:00,3.8070,3.8110,3.7940,3.8100,949
2010-08-30,22:10:00,3.8090,3.8280,3.8080,3.8280,879
2010-08-30,22:15:00,3.8280,3.8330,3.8170,3.8270,992
2010-08-30,22:20:00,3.8270,3.8450,3.8250,3.8300,1378
2010-08-30,22:25:00,3.8320,3.8450,3.8280,3.8370,498
2010-08-30,22:30:00,3.8370,3.8530,3.8320,3.8350,1842
2010-08-30,22:35:00,3.8350,3.8400,3.8230,3.8240,677
2010-08-30,22:40:00,3.8240,3.8300,3.8010,3.8100,952
2010-08-30,22:45:00,3.8100,3.8190,3.8060,3.8160,464
2010-08-30,22:50:00,3.8150,3.8250,3.8130,3.8220,465
2010-08-30,22:55:00,3.8210,3.8250,3.8140,3.8150,390
2010-08-30,23:00:00,3.8130,3.8200,3.8070,3.8080,511
2010-08-30,23:05:00,3.8080,3.8090,3.7970,3.8040,903
2010-08-30,23:10:00,3.8030,3.8150,3.8030,3.8130,656
2010-08-30,23:15:00,3.8140,3.8160,3.8130,3.8160,309
2010-08-30,23:20:00,3.8160,3.8200,3.8130,3.8140,368
2010-08-30,23:25:00,3.8140,3.8150,3.7970,3.8070,516
2010-08-30,23:30:00,3.8080,3.8170,3.8080,3.8150,125
2010-08-30,23:35:00,3.8150,3.8180,3.8050,3.8060,236
2010-08-30,23:40:00,3.8060,3.8090,3.8030,3.8070,158
2010-08-30,23:45:00,3.8070,3.8090,3.8030,3.8060,242
2010-08-30,23:50:00,3.8060,3.8100,3.8040,3.8080,221
2010-08-30,23:55:00,3.8080,3.8200,3.8070,3.8160,450
2010-08-31,00:00:00,3.8160,3.8190,3.8010,3.8130,487
2010-08-31,00:05:00,3.8150,3.8310,3.8120,3.8280,660
2010-08-31,00:10:00,3.8280,3.8350,3.8230,3.8240,578
2010-08-31,00:15:00,3.8240,3.8250,3.8170,3.8190,284
2010-08-31,00:20:00,3.8190,3.8320,3.8180,3.8300,196
2010-08-31,00:25:00,3.8300,3.8390,3.8290,3.8340,350
2010-08-31,00:30:00,3.8340,3.8360,3.8230,3.8270,305
2010-08-31,00:35:00,3.8280,3.8300,3.8180,3.8220,324
2010-08-31,00:40:00,3.8210,3.8250,3.8140,3.8250,375
2010-08-31,00:45:00,3.8240,3.8380,3.8240,3.8340,329
2010-08-31,00:50:00,3.8340,3.8380,3.8320,3.8350,316
2010-08-31,00:55:00,3.8350,3.8380,3.8300,3.8350,389
2010-08-31,01:00:00,3.8350,3.8400,3.8350,3.8380,366
2010-08-31,01:05:00,3.8370,3.8470,3.8360,3.8370,712
2010-08-31,01:10:00,3.8370,3.8420,3.8340,3.8390,379
2010-08-31,01:15:00,3.8380,3.8410,3.8350,3.8370,285
2010-08-31,01:20:00,3.8380,3.8390,3.8350,3.8370,184
2010-08-31,01:25:00,3.8350,3.8380,3.8350,3.8370,121
2010-08-31,01:30:00,3.8380,3.8380,3.8350,3.8360,115
2010-08-31,01:35:00,3.8360,3.8470,3.8360,3.8450,435
2010-08-31,01:40:00,3.8440,3.8620,3.8430,3.8600,1305
2010-08-31,01:45:00,3.8600,3.8680,3.8540,3.8660,783
2010-08-31,01:50:00,3.8670,3.8750,3.8650,3.8740,1166
2010-08-31,01:55:00,3.8750,3.8780,3.8480,3.8510,1986
2010-08-31,02:00:00,3.8510,3.8510,3.8160,3.8210,2199
2010-08-31,02:05:00,3.8200,3.8350,3.8070,3.8140,1051
2010-08-31,02:10:00,3.8140,3.8220,3.7990,3.8120,1459
2010-08-31,02:15:00,3.8110,3.8350,3.8080,3.8250,815
2010-08-31,02:20:00,3.8250,3.8310,3.7930,3.7970,1782
2010-08-31,02:25:00,3.7960,3.8160,3.7960,3.8150,3006
2010-08-31,02:30:00,3.8140,3.8180,3.8110,3.8120,512
2010-08-31,02:35:00,3.8120,3.8210,3.8120,3.8190,140
2010-08-31,02:40:00,3.8180,3.8200,3.8160,3.8190,86
2010-08-31,02:45:00,3.8170,3.8200,3.8140,3.8170,132
2010-08-31,02:50:00,3.8160,3.8180,3.8150,3.8170,55
2010-08-31,02:55:00,3.8160,3.8190,3.8130,3.8130,89
2010-08-31,03:00:00,3.8130,3.8200,3.8120,3.8200,105
2010-08-31,03:05:00,3.8200,3.8200,3.8170,3.8180,90
2010-08-31,03:10:00,3.8190,3.8190,3.8120,3.8140,199
2010-08-31,03:15:00,3.8130,3.8150,3.8120,3.8140,80
2010-08-31,03:20:00,3.8120,3.8150,3.8120,3.8140,17
2010-08-31,03:25:00,3.8130,3.8180,3.8110,3.8140,92
2010-08-31,03:30:00,3.8150,3.8170,3.8150,3.8170,17
2010-08-31,03:35:00,3.8160,3.8190,3.8120,3.8180,108
2010-08-31,03:40:00,3.8190,3.8250,3.8170,3.8240,93
2010-08-31,03:45:00,3.8240,3.8280,3.8230,3.8280,45
2010-08-31,03:50:00,3.8270,3.8280,3.8260,3.8270,54
2010-08-31,03:55:00,3.8270,3.8330,3.8270,3.8320,85
2010-08-31,04:00:00,3.8310,3.8370,3.8310,3.8370,35
2010-08-31,04:05:00,3.8360,3.8450,3.8350,3.8410,106
2010-08-31,04:10:00,3.8410,3.8450,3.8380,3.8430,24
2010-08-31,04:15:00,3.8430,3.8430,3.8400,3.8430,23
2010-08-31,04:20:00,3.8430,3.8440,3.8430,3.8430,7
2010-08-31,04:25:00,3.8430,3.8450,3.8430,3.8430,17
2010-08-31,04:30:00,3.8430,3.8450,3.8420,3.8450,7
2010-08-31,04:35:00,3.8430,3.8430,3.8430,3.8430,5
2010-08-31,04:40:00,3.8420,3.8420,3.8420,3.8420,6
2010-08-31,04:45:00,3.8430,3.8440,3.8420,3.8440,9
2010-08-31,04:50:00,3.8450,3.8520,3.8380,3.8380,57
2010-08-31,04:55:00,3.8400,3.8400,3.8340,3.8340,12
2010-08-31,05:00:00,3.8370,3.8390,3.8370,3.8380,9
2010-08-31,05:05:00,3.8360,3.8400,3.8230,3.8330,45
2010-08-31,05:10:00,3.8300,3.8340,3.8280,3.8280,14
2010-08-31,05:15:00,3.8120,3.8120,3.8120,3.8120,1
2010-08-31,06:00:00,3.8610,3.8610,3.8410,3.8410,37
2010-08-31,06:05:00,3.8380,3.8380,3.8380,3.8380,2
2010-08-31,06:10:00,3.8400,3.8440,3.8400,3.8400,5
2010-08-31,06:15:00,3.8390,3.8390,3.8390,3.8390,3
2010-08-31,06:20:00,3.8450,3.8450,3.8450,3.8450,3
2010-08-31,06:25:00,3.8460,3.8460,3.8460,3.8460,3
2010-08-31,06:30:00,3.8490,3.8510,3.8480,3.8510,8
2010-08-31,06:35:00,3.8490,3.8530,3.8480,3.8530,8
2010-08-31,06:40:00,3.8510,3.8520,3.8470,3.8500,13
2010-08-31,06:45:00,3.8490,3.8500,3.8490,3.8500,2
2010-08-31,06:50:00,3.8490,3.8490,3.8480,3.8490,3
2010-08-31,06:55:00,3.8460,3.8470,3.8350,3.8350,13
2010-08-31,07:05:00,3.8420,3.8420,3.8370,3.8400,5
2010-08-31,07:10:00,3.8400,3.8400,3.8400,3.8400,3
2010-08-31,07:15:00,3.8380,3.8380,3.8360,3.8360,3
2010-08-31,07:20:00,3.8380,3.8380,3.8340,3.8340,5
2010-08-31,07:25:00,3.8330,3.8380,3.8240,3.8300,36
2010-08-31,07:35:00,3.8370,3.8370,3.8370,3.8370,8
2010-08-31,07:55:00,3.8360,3.8360,3.8360,3.8360,2
2010-08-31,08:00:00,3.8370,3.8370,3.8350,3.8360,9
2010-08-31,08:05:00,3.8370,3.8370,3.8370,3.8370,2
2010-08-31,08:10:00,3.8350,3.8350,3.8350,3.8350,2
2010-08-31,08:15:00,3.8370,3.8400,3.8360,3.8400,5
2010-08-31,08:20:00,3.8420,3.8460,3.8420,3.8430,16
2010-08-31,08:25:00,3.8460,3.8460,3.8450,3.8450,2
2010-08-31,08:30:00,3.8440,3.8440,3.8420,3.8420,6
2010-08-31,08:35:00,3.8460,3.8500,3.8450,3.8450,9
2010-08-31,08:40:00,3.8450,3.8460,3.8450,3.8460,5
2010-08-31,08:45:00,3.8460,3.8460,3.8420,3.8420,5
2010-08-31,08:50:00,3.8410,3.8410,3.8400,3.8400,5
2010-08-31,09:00:00,3.8380,3.8380,3.8380,3.8380,2
2010-08-31,09:05:00,3.8340,3.8340,3.8340,3.8340,1
2010-08-31,09:10:00,3.8390,3.8450,3.8390,3.8450,7
2010-08-31,09:15:00,3.8450,3.8460,3.8450,3.8460,2
2010-08-31,09:20:00,3.8410,3.8410,3.8410,3.8410,1
2010-08-31,09:25:00,3.8410,3.8410,3.8410,3.8410,2
2010-08-31,09:30:00,3.8420,3.8460,3.8420,3.8450,6
2010-08-31,09:35:00,3.8450,3.8450,3.8430,3.8430,2
2010-08-31,09:40:00,3.8410,3.8410,3.8410,3.8410,1
2010-08-31,09:45:00,3.8420,3.8420,3.8390,3.8390,9
2010-08-31,09:50:00,3.8400,3.8400,3.8400,3.8400,1
2010-08-31,10:00:00,3.8340,3.8340,3.8320,3.8320,5
2010-08-31,10:05:00,3.8320,3.8340,3.8270,3.8300,10
2010-08-31,10:10:00,3.8280,3.8290,3.8270,3.8280,12
2010-08-31,10:15:00,3.8280,3.8300,3.8280,3.8300,4
2010-08-31,10:35:00,3.8280,3.8320,3.8280,3.8320,3
2010-08-31,10:45:00,3.8320,3.8330,3.8320,3.8330,2
2010-08-31,10:55:00,3.8350,3.8360,3.8340,3.8360,3
2010-08-31,11:00:00,3.8350,3.8350,3.8350,3.8350,3
2010-08-31,11:10:00,3.8310,3.8340,3.8300,3.8320,11
2010-08-31,11:15:00,3.8340,3.8340,3.8300,3.8300,8
2010-08-31,11:20:00,3.8320,3.8320,3.8320,3.8320,2
2010-08-31,11:25:00,3.8300,3.8300,3.8260,3.8260,3
2010-08-31,11:30:00,3.8260,3.8260,3.8250,3.8250,5
2010-08-31,11:40:00,3.8290,3.8290,3.8290,3.8290,1
2010-08-31,11:45:00,3.8320,3.8320,3.8320,3.8320,1
2010-08-31,11:50:00,3.8340,3.8360,3.8340,3.8360,10
2010-08-31,12:00:00,3.8350,3.8350,3.8240,3.8240,7
2010-08-31,12:05:00,3.8250,3.8280,3.8240,3.8240,3
2010-08-31,12:20:00,3.8250,3.8250,3.8250,3.8250,2
2010-08-31,12:25:00,3.8310,3.8310,3.8240,3.8240,6
2010-08-31,12:30:00,3.8300,3.8340,3.8300,3.8340,17
2010-08-31,12:35:00,3.8340,3.8340,3.8310,3.8320,5
2010-08-31,12:40:00,3.8340,3.8340,3.8340,3.8340,1
2010-08-31,12:45:00,3.8320,3.8320,3.8310,3.8310,3
2010-08-31,12:50:00,3.8330,3.8330,3.8330,3.8330,1
2010-08-31,12:55:00,3.8340,3.8420,3.8340,3.8400,25
2010-08-31,13:00:00,3.8380,3.8400,3.8380,3.8400,4
2010-08-31,13:05:00,3.8380,3.8380,3.8380,3.8380,1
2010-08-31,13:10:00,3.8400,3.8400,3.8400,3.8400,1
2010-08-31,13:15:00,3.8430,3.8440,3.8430,3.8440,2
2010-08-31,13:20:00,3.8440,3.8440,3.8420,3.8420,7
2010-08-31,13:30:00,3.8440,3.8440,3.8440,3.8440,1
2010-08-31,13:35:00,3.8430,3.8430,3.8430,3.8430,2
2010-08-31,13:40:00,3.8410,3.8410,3.8400,3.8400,2
2010-08-31,13:45:00,3.8380,3.8380,3.8350,3.8370,7
2010-08-31,13:50:00,3.8310,3.8320,3.8310,3.8320,10
2010-08-31,14:00:00,3.8310,3.8350,3.8310,3.8350,7
2010-08-31,14:05:00,3.8330,3.8350,3.8330,3.8330,11
2010-08-31,14:10:00,3.8320,3.8320,3.8320,3.8320,1
2010-08-31,14:15:00,3.8320,3.8320,3.8290,3.8310,13
2010-08-31,14:20:00,3.8290,3.8290,3.8290,3.8290,1
2010-08-31,14:25:00,3.8290,3.8310,3.8290,3.8310,2
2010-08-31,14:40:00,3.8310,3.8310,3.8290,3.8290,5
2010-08-31,15:00:00,3.8320,3.8320,3.8300,3.8300,7
2010-08-31,15:05:00,3.8310,3.8330,3.8300,3.8330,3
2010-08-31,15:10:00,3.8340,3.8410,3.8340,3.8410,7
2010-08-31,15:15:00,3.8350,3.8390,3.8350,3.8390,18
2010-08-31,15:20:00,3.8400,3.8400,3.8400,3.8400,1
2010-08-31,15:30:00,3.8370,3.8370,3.8370,3.8370,3
2010-08-31,15:35:00,3.8370,3.8370,3.8360,3.8360,3
2010-08-31,15:50:00,3.8370,3.8380,3.8370,3.8380,12
2010-08-31,15:55:00,3.8380,3.8440,3.8380,3.8440,20
2010-08-31,16:00:00,3.8440,3.8490,3.8430,3.8440,29
2010-08-31,16:05:00,3.8490,3.8510,3.8460,3.8490,36
2010-08-31,16:10:00,3.8490,3.8570,3.8490,3.8570,34
2010-08-31,16:15:00,3.8560,3.8630,3.8560,3.8630,26
2010-08-31,16:20:00,3.8630,3.8640,3.8610,3.8620,18
2010-08-31,16:25:00,3.8630,3.8630,3.8580,3.8610,19
2010-08-31,16:30:00,3.8620,3.8670,3.8620,3.8670,38
2010-08-31,16:35:00,3.8660,3.8770,3.8660,3.8740,78
2010-08-31,16:40:00,3.8720,3.8730,3.8670,3.8670,26
2010-08-31,16:45:00,3.8680,3.8710,3.8630,3.8640,42
2010-08-31,16:50:00,3.8650,3.8670,3.8650,3.8650,7
2010-08-31,16:55:00,3.8630,3.8660,3.8590,3.8660,23
2010-08-31,17:00:00,3.8650,3.8700,3.8650,3.8700,5
2010-08-31,17:05:00,3.8680,3.8680,3.8630,3.8660,5
2010-08-31,17:10:00,3.8640,3.8640,3.8640,3.8640,1
2010-08-31,17:15:00,3.8630,3.8630,3.8620,3.8620,4
2010-08-31,17:20:00,3.8620,3.8650,3.8620,3.8650,5
2010-08-31,17:25:00,3.8660,3.8680,3.8660,3.8680,4
2010-08-31,17:30:00,3.8670,3.8670,3.8660,3.8660,2
2010-08-31,17:35:00,3.8660,3.8660,3.8640,3.8640,6
2010-08-31,17:40:00,3.8640,3.8660,3.8640,3.8660,8
2010-08-31,17:45:00,3.8670,3.8680,3.8670,3.8680,4
2010-08-31,17:50:00,3.8680,3.8680,3.8650,3.8650,13
2010-08-31,18:00:00,3.8660,3.8660,3.8650,3.8650,4
2010-08-31,18:05:00,3.8660,3.8660,3.8530,3.8610,87
2010-08-31,18:10:00,3.8590,3.8590,3.8540,3.8540,10
2010-08-31,18:15:00,3.8550,3.8550,3.8550,3.8550,24
2010-08-31,18:20:00,3.8530,3.8550,3.8520,3.8550,13
2010-08-31,18:25:00,3.8550,3.8550,3.8530,3.8530,12
2010-08-31,18:30:00,3.8540,3.8540,3.8530,3.8530,3
2010-08-31,18:35:00,3.8530,3.8540,3.8380,3.8400,95
2010-08-31,18:40:00,3.8420,3.8480,3.8380,3.8400,69
2010-08-31,18:45:00,3.8440,3.8450,3.8350,3.8420,47
2010-08-31,18:50:00,3.8440,3.8440,3.8440,3.8440,2
2010-08-31,18:55:00,3.8470,3.8470,3.8440,3.8450,27
2010-08-31,19:00:00,3.8460,3.8460,3.8390,3.8420,47
2010-08-31,19:05:00,3.8420,3.8420,3.8330,3.8330,34
2010-08-31,19:10:00,3.8380,3.8410,3.8380,3.8410,4
2010-08-31,19:15:00,3.8410,3.8410,3.8350,3.8360,12
2010-08-31,19:20:00,3.8360,3.8380,3.8360,3.8370,22
2010-08-31,19:25:00,3.8390,3.8470,3.8390,3.8470,22
2010-08-31,19:30:00,3.8490,3.8500,3.8450,3.8450,52
2010-08-31,19:35:00,3.8440,3.8440,3.8410,3.8440,17
2010-08-31,19:40:00,3.8430,3.8520,3.8430,3.8520,59
2010-08-31,19:45:00,3.8500,3.8530,3.8500,3.8530,66
2010-08-31,19:50:00,3.8540,3.8560,3.8520,3.8530,37
2010-08-31,19:55:00,3.8520,3.8570,3.8520,3.8560,14
2010-08-31,20:00:00,3.8570,3.8580,3.8530,3.8550,130
2010-08-31,20:05:00,3.8540,3.8550,3.8470,3.8490,133
2010-08-31,20:10:00,3.8470,3.8560,3.8440,3.8540,120
2010-08-31,20:15:00,3.8560,3.8730,3.8520,3.8600,389
2010-08-31,20:20:00,3.8600,3.8600,3.8490,3.8600,165
2010-08-31,20:25:00,3.8590,3.8600,3.8540,3.8580,161
2010-08-31,20:30:00,3.8590,3.8590,3.8210,3.8280,925
2010-08-31,20:35:00,3.8280,3.8290,3.8100,3.8100,809
2010-08-31,20:40:00,3.8100,3.8140,3.7590,3.7790,2491
2010-08-31,20:45:00,3.7790,3.7880,3.7700,3.7860,726
2010-08-31,20:50:00,3.7870,3.7870,3.7530,3.7670,1434
2010-08-31,20:55:00,3.7660,3.7770,3.7430,3.7470,965
2010-08-31,21:00:00,3.7470,3.7670,3.7420,3.7630,1790
2010-08-31,21:05:00,3.7620,3.7930,3.7600,3.7760,1303
2010-08-31,21:10:00,3.7770,3.7990,3.7710,3.7850,1243
2010-08-31,21:15:00,3.7860,3.8010,3.7840,3.7940,536
2010-08-31,21:20:00,3.7940,3.7970,3.7850,3.7880,515
2010-08-31,21:25:00,3.7880,3.7920,3.7790,3.7860,719
2010-08-31,21:30:00,3.7850,3.7900,3.7730,3.7750,1001
2010-08-31,21:35:00,3.7740,3.7760,3.7510,3.7540,886
2010-08-31,21:40:00,3.7530,3.7550,3.7270,3.7310,2298
2010-08-31,21:45:00,3.7310,3.7520,3.7270,3.7520,1110
2010-08-31,21:50:00,3.7500,3.7560,3.7450,3.7490,511
2010-08-31,21:55:00,3.7490,3.7590,3.7430,3.7520,515
2010-08-31,22:00:00,3.7540,3.7690,3.7510,3.7560,1029
2010-08-31,22:05:00,3.7550,3.7590,3.7450,3.7570,515
2010-08-31,22:10:00,3.7570,3.7730,3.7560,3.7580,745
2010-08-31,22:15:00,3.7590,3.7620,3.7480,3.7600,598
2010-08-31,22:20:00,3.7610,3.7680,3.7550,3.7640,425
2010-08-31,22:25:00,3.7630,3.7800,3.7590,3.7760,574
2010-08-31,22:30:00,3.7770,3.7770,3.7640,3.7680,447
2010-08-31,22:35:00,3.7680,3.7720,3.7530,3.7550,509
2010-08-31,22:40:00,3.7570,3.7650,3.7500,3.7630,284
2010-08-31,22:45:00,3.7630,3.7650,3.7610,3.7620,134
2010-08-31,22:50:00,3.7620,3.7730,3.7590,3.7600,383
2010-08-31,22:55:00,3.7600,3.7790,3.7540,3.7780,613
2010-08-31,23:00:00,3.7770,3.7860,3.7750,3.7830,762
2010-08-31,23:05:00,3.7840,3.7870,3.7710,3.7710,614
2010-08-31,23:10:00,3.7710,3.7750,3.7660,3.7690,402
2010-08-31,23:15:00,3.7690,3.7810,3.7690,3.7800,234
2010-08-31,23:20:00,3.7800,3.7870,3.7780,3.7860,471
2010-08-31,23:25:00,3.7850,3.7980,3.7830,3.7850,1381
2010-08-31,23:30:00,3.7850,3.7950,3.7840,3.7870,587
2010-08-31,23:35:00,3.7870,3.7910,3.7840,3.7900,282
2010-08-31,23:40:00,3.7910,3.7910,3.7790,3.7840,528
2010-08-31,23:45:00,3.7820,3.7840,3.7810,3.7820,143
2010-08-31,23:50:00,3.7810,3.7970,3.7810,3.7950,540
2010-08-31,23:55:00,3.7960,3.8090,3.7930,3.8080,820
2010-09-01,00:00:00,3.8080,3.8290,3.8070,3.8110,2254
2010-09-01,00:05:00,3.8100,3.8160,3.8020,3.8040,653
2010-09-01,00:10:00,3.8030,3.8140,3.8020,3.8140,281
2010-09-01,00:15:00,3.8140,3.8140,3.7840,3.7890,1014
2010-09-01,00:20:00,3.7890,3.7900,3.7810,3.7880,482
2010-09-01,00:25:00,3.7870,3.7950,3.7860,3.7940,210
2010-09-01,00:30:00,3.7940,3.8070,3.7930,3.8000,503
2010-09-01,00:35:00,3.8000,3.8010,3.7870,3.8010,448
2010-09-01,00:40:00,3.7990,3.8070,3.7890,3.7910,318
2010-09-01,00:45:00,3.7900,3.8100,3.7830,3.8070,437
2010-09-01,00:50:00,3.8060,3.8080,3.7940,3.7970,219
2010-09-01,00:55:00,3.7960,3.8110,3.7950,3.8100,183
2010-09-01,01:00:00,3.8120,3.8300,3.8110,3.8170,1121
2010-09-01,01:05:00,3.8170,3.8360,3.8150,3.8360,884
2010-09-01,01:10:00,3.8370,3.8450,3.8330,3.8330,1085
2010-09-01,01:15:00,3.8330,3.8380,3.8320,3.8330,388
2010-09-01,01:20:00,3.8330,3.8450,3.8280,3.8290,859
2010-09-01,01:25:00,3.8280,3.8340,3.8240,3.8330,599
2010-09-01,01:30:00,3.8320,3.8530,3.8310,3.8500,1230
2010-09-01,01:35:00,3.8510,3.8520,3.8410,3.8410,397
2010-09-01,01:40:00,3.8420,3.8450,3.8290,3.8320,754
2010-09-01,01:45:00,3.8310,3.8320,3.8260,3.8270,493
2010-09-01,01:50:00,3.8260,3.8410,3.8250,3.8380,306
2010-09-01,01:55:00,3.8360,3.8520,3.8360,3.8490,537
2010-09-01,02:00:00,3.8470,3.8530,3.8340,3.8490,710
2010-09-01,02:05:00,3.8490,3.8700,3.8470,3.8620,1166
2010-09-01,02:10:00,3.8600,3.8630,3.8470,3.8500,857
2010-09-01,02:15:00,3.8500,3.8570,3.8390,3.8460,865
2010-09-01,02:20:00,3.8450,3.8450,3.8320,3.8350,794
2010-09-01,02:25:00,3.8350,3.8380,3.8090,3.8160,4392
2010-09-01,02:30:00,3.8150,3.8220,3.8070,3.8070,1580
2010-09-01,02:35:00,3.8080,3.8160,3.8060,3.8110,191
2010-09-01,02:40:00,3.8110,3.8160,3.8100,3.8150,236
2010-09-01,02:45:00,3.8150,3.8150,3.8110,3.8120,99
2010-09-01,02:50:00,3.8130,3.8130,3.8080,3.8100,146
2010-09-01,02:55:00,3.8090,3.8140,3.8090,3.8100,172
2010-09-01,03:00:00,3.8100,3.8140,3.8090,3.8100,153
2010-09-01,03:05:00,3.8110,3.8110,3.8080,3.8090,97
2010-09-01,03:10:00,3.8090,3.8100,3.8090,3.8100,79
2010-09-01,03:15:00,3.8110,3.8120,3.8100,3.8100,109
2010-09-01,03:20:00,3.8090,3.8120,3.8090,3.8110,98
2010-09-01,03:25:00,3.8120,3.8130,3.8110,3.8120,37
2010-09-01,03:30:00,3.8120,3.8130,3.8090,3.8090,68
2010-09-01,03:35:00,3.8080,3.8100,3.8070,3.8090,75
2010-09-01,03:40:00,3.8100,3.8110,3.8080,3.8090,51
2010-09-01,03:45:00,3.8090,3.8110,3.8090,3.8110,27
2010-09-01,03:50:00,3.8110,3.8110,3.8080,3.8100,29
2010-09-01,03:55:00,3.8090,3.8110,3.8060,3.8110,130
2010-09-01,04:00:00,3.8100,3.8130,3.8090,3.8130,28
2010-09-01,04:05:00,3.8130,3.8130,3.8040,3.8080,31
2010-09-01,04:10:00,3.8090,3.8090,3.7960,3.7960,73
2010-09-01,04:15:00,3.7980,3.7980,3.7910,3.7910,65
2010-09-01,04:20:00,3.7900,3.7900,3.7800,3.7810,114
2010-09-01,04:25:00,3.7810,3.7820,3.7780,3.7790,61
2010-09-01,04:30:00,3.7790,3.7800,3.7660,3.7670,253
2010-09-01,04:35:00,3.7670,3.7800,3.7660,3.7800,89
2010-09-01,04:40:00,3.7790,3.8160,3.7770,3.7790,18
2010-09-01,04:45:00,3.7800,3.7800,3.7780,3.7780,5
2010-09-01,04:50:00,3.7770,3.7790,3.7750,3.7760,24
2010-09-01,04:55:00,3.7790,3.7790,3.7770,3.7770,5
2010-09-01,05:00:00,3.7770,3.7790,3.7770,3.7790,4
2010-09-01,05:05:00,3.7790,3.7900,3.7790,3.7840,93
2010-09-01,05:10:00,3.7840,3.7880,3.7840,3.7850,48
2010-09-01,05:15:00,3.8160,3.8160,3.8160,3.8160,1
2010-09-01,06:00:00,3.7900,3.7910,3.7770,3.7770,81
2010-09-01,06:05:00,3.7760,3.7760,3.7650,3.7650,18
2010-09-01,06:10:00,3.7640,3.7670,3.7610,3.7670,27
2010-09-01,06:15:00,3.7650,3.7650,3.7650,3.7650,1
2010-09-01,06:20:00,3.7700,3.7800,3.7700,3.7800,18
2010-09-01,06:25:00,3.7800,3.7840,3.7800,3.7800,11
2010-09-01,06:30:00,3.7790,3.7790,3.7790,3.7790,1
2010-09-01,06:35:00,3.7790,3.7790,3.7790,3.7790,4
2010-09-01,06:40:00,3.7810,3.7870,3.7810,3.7870,11
2010-09-01,06:45:00,3.7830,3.7830,3.7770,3.7770,11
2010-09-01,06:50:00,3.7770,3.7800,3.7730,3.7730,51
2010-09-01,06:55:00,3.7740,3.7740,3.7650,3.7660,13
2010-09-01,07:00:00,3.7680,3.7690,3.7680,3.7680,3
2010-09-01,07:05:00,3.7650,3.7650,3.7640,3.7640,3
2010-09-01,07:10:00,3.7650,3.7650,3.7640,3.7640,14
2010-09-01,07:15:00,3.7650,3.7650,3.7520,3.7520,61
2010-09-01,07:20:00,3.7520,3.7540,3.7510,3.7530,7
2010-09-01,07:25:00,3.7540,3.7600,3.7540,3.7570,8
2010-09-01,07:30:00,3.7550,3.7570,3.7550,3.7570,4
2010-09-01,07:35:00,3.7600,3.7670,3.7540,3.7550,24
2010-09-01,07:40:00,3.7570,3.7570,3.7530,3.7530,2
2010-09-01,07:45:00,3.7620,3.7730,3.7620,3.7730,10
2010-09-01,07:50:00,3.7650,3.7690,3.7650,3.7690,6
2010-09-01,07:55:00,3.7690,3.7690,3.7690,3.7690,2
2010-09-01,08:00:00,3.7660,3.7660,3.7660,3.7660,2
2010-09-01,08:05:00,3.7650,3.7650,3.7650,3.7650,1
2010-09-01,08:10:00,3.7670,3.7680,3.7670,3.7670,4
2010-09-01,08:15:00,3.7670,3.7670,3.7670,3.7670,1
2010-09-01,08:25:00,3.7700,3.7780,3.7670,3.7670,7
2010-09-01,08:35:00,3.7710,3.7790,3.7710,3.7790,9
2010-09-01,08:55:00,3.7770,3.7770,3.7770,3.7770,1
2010-09-01,09:00:00,3.7780,3.7800,3.7780,3.7800,13
2010-09-01,09:05:00,3.7790,3.7790,3.7740,3.7740,4
2010-09-01,09:10:00,3.7740,3.7740,3.7730,3.7730,2
2010-09-01,09:15:00,3.7730,3.7730,3.7720,3.7720,3
2010-09-01,09:20:00,3.7740,3.7750,3.7720,3.7720,16
2010-09-01,09:25:00,3.7710,3.7710,3.7710,3.7710,3
2010-09-01,09:35:00,3.7710,3.7710,3.7710,3.7710,3
2010-09-01,09:40:00,3.7700,3.7700,3.7700,3.7700,1
2010-09-01,09:50:00,3.7710,3.7710,3.7710,3.7710,2
2010-09-01,10:25:00,3.7700,3.7750,3.7680,3.7750,4
2010-09-01,10:35:00,3.7740,3.7740,3.7740,3.7740,1
2010-09-01,10:40:00,3.7750,3.7800,3.7750,3.7800,18
2010-09-01,10:45:00,3.7730,3.7790,3.7730,3.7790,3
2010-09-01,10:50:00,3.7770,3.7820,3.7770,3.7820,8
2010-09-01,10:55:00,3.7800,3.7800,3.7800,3.7800,2
2010-09-01,11:10:00,3.7740,3.7790,3.7740,3.7790,6
2010-09-01,11:20:00,3.7760,3.7780,3.7740,3.7780,4
2010-09-01,11:25:00,3.7790,3.7790,3.7770,3.7770,2
2010-09-01,11:30:00,3.7750,3.7790,3.7720,3.7780,28
2010-09-01,11:35:00,3.7780,3.7790,3.7770,3.7790,15
2010-09-01,11:40:00,3.7810,3.7830,3.7810,3.7830,4
2010-09-01,11:50:00,3.7830,3.7890,3.7800,3.7800,18
2010-09-01,11:55:00,3.7840,3.7880,3.7840,3.7880,2
2010-09-01,12:00:00,3.7870,3.7900,3.7870,3.7900,4
2010-09-01,12:10:00,3.7870,3.7870,3.7870,3.7870,2
2010-09-01,12:20:00,3.7870,3.7870,3.7870,3.7870,1
2010-09-01,12:25:00,3.7900,3.7930,3.7900,3.7910,13
2010-09-01,12:30:00,3.7910,3.7970,3.7910,3.7970,26
2010-09-01,12:35:00,3.7970,3.7990,3.7960,3.7990,16
2010-09-01,12:40:00,3.7990,3.8000,3.7980,3.8000,13
2010-09-01,12:45:00,3.7990,3.7990,3.7990,3.7990,1
2010-09-01,12:50:00,3.8000,3.8000,3.7990,3.7990,35
2010-09-01,13:00:00,3.7980,3.7980,3.7980,3.7980,3
2010-09-01,13:05:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-01,13:10:00,3.8000,3.8000,3.7990,3.8000,14
2010-09-01,13:20:00,3.8000,3.8000,3.7990,3.7990,8
2010-09-01,13:25:00,3.7990,3.7990,3.7990,3.7990,3
2010-09-01,13:30:00,3.7990,3.8000,3.7990,3.8000,5
2010-09-01,13:35:00,3.7990,3.7990,3.7970,3.7970,8
2010-09-01,13:40:00,3.7980,3.7980,3.7960,3.7960,10
2010-09-01,13:45:00,3.7950,3.7970,3.7950,3.7970,2
2010-09-01,13:50:00,3.7970,3.7990,3.7970,3.7970,4
2010-09-01,13:55:00,3.7970,3.8000,3.7970,3.8000,17
2010-09-01,14:00:00,3.7990,3.8000,3.7950,3.7970,36
2010-09-01,14:05:00,3.7970,3.7970,3.7970,3.7970,5
2010-09-01,14:10:00,3.7950,3.7950,3.7930,3.7940,10
2010-09-01,14:15:00,3.7930,3.7930,3.7930,3.7930,1
2010-09-01,14:20:00,3.7920,3.7920,3.7890,3.7900,18
2010-09-01,14:25:00,3.7900,3.7900,3.7890,3.7890,7
2010-09-01,14:30:00,3.7870,3.7870,3.7860,3.7860,2
2010-09-01,14:35:00,3.7850,3.7860,3.7830,3.7860,6
2010-09-01,14:40:00,3.7840,3.7840,3.7830,3.7830,3
2010-09-01,14:45:00,3.7850,3.7860,3.7840,3.7860,32
2010-09-01,14:50:00,3.7840,3.7840,3.7840,3.7840,1
2010-09-01,14:55:00,3.7840,3.7840,3.7820,3.7820,2
2010-09-01,15:00:00,3.7830,3.7840,3.7790,3.7800,16
2010-09-01,15:05:00,3.7800,3.7800,3.7800,3.7800,1
2010-09-01,15:10:00,3.7800,3.7800,3.7800,3.7800,1
2010-09-01,15:15:00,3.7810,3.7840,3.7810,3.7840,8
2010-09-01,15:20:00,3.7830,3.7830,3.7800,3.7810,9
2010-09-01,15:25:00,3.7800,3.7800,3.7800,3.7800,3
2010-09-01,15:30:00,3.7780,3.7810,3.7720,3.7720,47
2010-09-01,15:35:00,3.7720,3.7730,3.7670,3.7670,34
2010-09-01,15:40:00,3.7710,3.7710,3.7660,3.7660,15
2010-09-01,15:45:00,3.7660,3.7710,3.7610,3.7610,43
2010-09-01,15:50:00,3.7630,3.7690,3.7620,3.7630,36
2010-09-01,15:55:00,3.7630,3.7690,3.7600,3.7690,37
2010-09-01,16:00:00,3.7670,3.7690,3.7630,3.7690,37
2010-09-01,16:05:00,3.7680,3.7680,3.7650,3.7650,7
2010-09-01,16:15:00,3.7690,3.7690,3.7690,3.7690,8
2010-09-01,16:20:00,3.7710,3.7740,3.7700,3.7720,10
2010-09-01,16:25:00,3.7720,3.7770,3.7720,3.7770,5
2010-09-01,16:30:00,3.7780,3.7780,3.7780,3.7780,1
2010-09-01,16:35:00,3.7770,3.7780,3.7760,3.7780,13
2010-09-01,16:40:00,3.7770,3.7770,3.7760,3.7760,9
2010-09-01,16:55:00,3.7790,3.7790,3.7720,3.7720,33
2010-09-01,17:00:00,3.7760,3.7770,3.7760,3.7770,3
2010-09-01,17:05:00,3.7800,3.7800,3.7800,3.7800,7
2010-09-01,17:10:00,3.7810,3.7810,3.7790,3.7790,2
2010-09-01,17:15:00,3.7800,3.7820,3.7800,3.7810,15
2010-09-01,17:20:00,3.7810,3.7820,3.7810,3.7820,3
2010-09-01,17:25:00,3.7850,3.7850,3.7800,3.7810,58
2010-09-01,17:30:00,3.7810,3.7840,3.7810,3.7830,14
2010-09-01,17:35:00,3.7840,3.7840,3.7810,3.7810,17
2010-09-01,17:40:00,3.7830,3.7840,3.7820,3.7820,17
2010-09-01,17:45:00,3.7820,3.7840,3.7800,3.7800,26
2010-09-01,17:50:00,3.7810,3.7830,3.7810,3.7830,2
2010-09-01,17:55:00,3.7830,3.7840,3.7800,3.7820,33
2010-09-01,18:00:00,3.7820,3.7820,3.7810,3.7810,2
2010-09-01,18:05:00,3.7810,3.7820,3.7800,3.7820,6
2010-09-01,18:10:00,3.7830,3.7830,3.7820,3.7820,11
2010-09-01,18:15:00,3.7820,3.7850,3.7820,3.7840,13
2010-09-01,18:20:00,3.7840,3.7840,3.7830,3.7830,4
2010-09-01,18:25:00,3.7830,3.7840,3.7830,3.7840,12
2010-09-01,18:30:00,3.7840,3.7840,3.7790,3.7820,35
2010-09-01,18:35:00,3.7800,3.7800,3.7740,3.7760,27
2010-09-01,18:40:00,3.7760,3.7760,3.7750,3.7750,10
2010-09-01,18:45:00,3.7730,3.7730,3.7680,3.7730,20
2010-09-01,18:50:00,3.7760,3.7760,3.7740,3.7740,5
2010-09-01,18:55:00,3.7780,3.7780,3.7760,3.7760,11
2010-09-01,19:00:00,3.7760,3.7800,3.7760,3.7800,7
2010-09-01,19:05:00,3.7810,3.7830,3.7810,3.7830,8
2010-09-01,19:10:00,3.7840,3.7840,3.7820,3.7820,17
2010-09-01,19:15:00,3.7810,3.7840,3.7800,3.7800,34
2010-09-01,19:20:00,3.7790,3.7790,3.7780,3.7780,4
2010-09-01,19:25:00,3.7770,3.7780,3.7580,3.7600,117
2010-09-01,19:30:00,3.7590,3.7670,3.7540,3.7640,54
2010-09-01,19:35:00,3.7630,3.7710,3.7630,3.7710,34
2010-09-01,19:40:00,3.7700,3.7790,3.7680,3.7790,19
2010-09-01,19:45:00,3.7780,3.7800,3.7780,3.7780,6
2010-09-01,19:50:00,3.7790,3.7790,3.7590,3.7670,80
2010-09-01,19:55:00,3.7690,3.7700,3.7580,3.7700,75
2010-09-01,20:00:00,3.7670,3.7680,3.7590,3.7640,80
2010-09-01,20:05:00,3.7650,3.7650,3.7530,3.7560,187
2010-09-01,20:10:00,3.7550,3.7630,3.7510,3.7630,119
2010-09-01,20:15:00,3.7620,3.7670,3.7460,3.7490,393
2010-09-01,20:20:00,3.7490,3.7490,3.7340,3.7460,757
2010-09-01,20:25:00,3.7450,3.7570,3.7410,3.7550,284
2010-09-01,20:30:00,3.7550,3.7590,3.7190,3.7230,1207
2010-09-01,20:35:00,3.7240,3.7370,3.7160,3.7320,639
2010-09-01,20:40:00,3.7320,3.7430,3.7320,3.7400,205
2010-09-01,20:45:00,3.7410,3.7410,3.7300,3.7350,247
2010-09-01,20:50:00,3.7360,3.7360,3.7290,3.7290,314
2010-09-01,20:55:00,3.7310,3.7350,3.7260,3.7350,631
2010-09-01,21:00:00,3.7320,3.7350,3.7090,3.7090,2743
2010-09-01,21:05:00,3.7090,3.7300,3.7080,3.7250,1329
2010-09-01,21:10:00,3.7250,3.7330,3.7140,3.7310,660
2010-09-01,21:15:00,3.7310,3.7430,3.7300,3.7420,770
2010-09-01,21:20:00,3.7430,3.7520,3.7350,3.7490,725
2010-09-01,21:25:00,3.7490,3.7570,3.7440,3.7460,802
2010-09-01,21:30:00,3.7480,3.7540,3.7460,3.7490,730
2010-09-01,21:35:00,3.7500,3.7920,3.7490,3.7820,1911
2010-09-01,21:40:00,3.7820,3.7840,3.7610,3.7670,1654
2010-09-01,21:45:00,3.7670,3.7980,3.7660,3.7980,1300
2010-09-01,21:50:00,3.7990,3.8500,3.7940,3.8290,4213
2010-09-01,21:55:00,3.8310,3.8650,3.8200,3.8630,2075
2010-09-01,22:00:00,3.8630,3.8780,3.8400,3.8660,3535
2010-09-01,22:05:00,3.8660,3.8690,3.8430,3.8450,1352
2010-09-01,22:10:00,3.8430,3.8600,3.8240,3.8330,1183
2010-09-01,22:15:00,3.8310,3.8520,3.8300,3.8490,997
2010-09-01,22:20:00,3.8470,3.8570,3.8240,3.8250,782
2010-09-01,22:25:00,3.8250,3.8260,3.8020,3.8140,1751
2010-09-01,22:30:00,3.8150,3.8480,3.8100,3.8210,1597
2010-09-01,22:35:00,3.8200,3.8390,3.8070,3.8240,1475
2010-09-01,22:40:00,3.8240,3.8360,3.7960,3.7990,1434
2010-09-01,22:45:00,3.7990,3.8070,3.7820,3.7900,2326
2010-09-01,22:50:00,3.7920,3.8070,3.7880,3.7980,1094
2010-09-01,22:55:00,3.7950,3.7990,3.7880,3.7960,1112
2010-09-01,23:00:00,3.7950,3.8200,3.7910,3.8050,1325
2010-09-01,23:05:00,3.8040,3.8230,3.8030,3.8100,642
2010-09-01,23:10:00,3.8090,3.8290,3.8060,3.8280,475
2010-09-01,23:15:00,3.8280,3.8310,3.7970,3.8030,1705
2010-09-01,23:20:00,3.8020,3.8040,3.7950,3.8010,618
2010-09-01,23:25:00,3.8010,3.8050,3.7940,3.8020,507
2010-09-01,23:30:00,3.8010,3.8010,3.7860,3.7930,813
2010-09-01,23:35:00,3.7940,3.7970,3.7890,3.7910,510
2010-09-01,23:40:00,3.7920,3.7950,3.7860,3.7910,529
2010-09-01,23:45:00,3.7900,3.8120,3.7870,3.8100,965
2010-09-01,23:50:00,3.8110,3.8190,3.7990,3.8140,815
2010-09-01,23:55:00,3.8140,3.8230,3.8100,3.8190,569
2010-09-02,00:00:00,3.8200,3.8310,3.8180,3.8260,592
2010-09-02,00:05:00,3.8280,3.8310,3.8220,3.8240,534
2010-09-02,00:10:00,3.8230,3.8290,3.8200,3.8230,360
2010-09-02,00:15:00,3.8230,3.8520,3.8220,3.8520,1579
2010-09-02,00:20:00,3.8520,3.8580,3.8440,3.8540,2315
2010-09-02,00:25:00,3.8570,3.8590,3.8400,3.8430,1101
2010-09-02,00:30:00,3.8420,3.8420,3.8250,3.8320,909
2010-09-02,00:35:00,3.8320,3.8350,3.7700,3.7800,3591
2010-09-02,00:40:00,3.7800,3.7850,3.7630,3.7710,2361
2010-09-02,00:45:00,3.7710,3.7780,3.7660,3.7760,1338
2010-09-02,00:50:00,3.7750,3.7780,3.7660,3.7710,916
2010-09-02,00:55:00,3.7700,3.7730,3.7600,3.7620,1190
2010-09-02,01:00:00,3.7620,3.7750,3.7570,3.7740,848
2010-09-02,01:05:00,3.7700,3.7750,3.7560,3.7590,685
2010-09-02,01:10:00,3.7600,3.7600,3.7250,3.7260,2168
2010-09-02,01:15:00,3.7270,3.7460,3.7220,3.7280,2090
2010-09-02,01:20:00,3.7290,3.7560,3.7280,3.7550,1188
2010-09-02,01:25:00,3.7550,3.7550,3.7390,3.7470,706
2010-09-02,01:30:00,3.7470,3.7510,3.7400,3.7430,570
2010-09-02,01:35:00,3.7430,3.7560,3.7420,3.7510,566
2010-09-02,01:40:00,3.7510,3.7530,3.7450,3.7470,249
2010-09-02,01:45:00,3.7460,3.7580,3.7420,3.7550,687
2010-09-02,01:50:00,3.7550,3.7580,3.7450,3.7530,620
2010-09-02,01:55:00,3.7530,3.7680,3.7500,3.7660,497
2010-09-02,02:00:00,3.7650,3.7690,3.7540,3.7590,667
2010-09-02,02:05:00,3.7590,3.7710,3.7570,3.7570,413
2010-09-02,02:10:00,3.7580,3.7750,3.7490,3.7740,984
2010-09-02,02:15:00,3.7740,3.7740,3.7610,3.7660,499
2010-09-02,02:20:00,3.7670,3.7840,3.7640,3.7770,776
2010-09-02,02:25:00,3.7770,3.7790,3.7580,3.7620,1308
2010-09-02,02:30:00,3.7630,3.7630,3.7470,3.7510,694
2010-09-02,02:35:00,3.7510,3.7590,3.7490,3.7570,267
2010-09-02,02:40:00,3.7570,3.7600,3.7540,3.7560,211
2010-09-02,02:45:00,3.7550,3.7560,3.7480,3.7480,204
2010-09-02,02:50:00,3.7480,3.7540,3.7480,3.7540,104
2010-09-02,02:55:00,3.7530,3.7550,3.7500,3.7510,102
2010-09-02,03:00:00,3.7530,3.7620,3.7530,3.7580,255
2010-09-02,03:05:00,3.7580,3.7600,3.7550,3.7600,148
2010-09-02,03:10:00,3.7600,3.7630,3.7590,3.7630,41
2010-09-02,03:15:00,3.7620,3.7620,3.7580,3.7600,22
2010-09-02,03:20:00,3.7610,3.7640,3.7610,3.7620,63
2010-09-02,03:25:00,3.7620,3.7640,3.7610,3.7640,41
2010-09-02,03:30:00,3.7630,3.7630,3.7580,3.7600,142
2010-09-02,03:35:00,3.7580,3.7610,3.7550,3.7570,174
2010-09-02,03:40:00,3.7570,3.7580,3.7500,3.7520,187
2010-09-02,03:45:00,3.7510,3.7520,3.7450,3.7460,106
2010-09-02,03:50:00,3.7470,3.7490,3.7440,3.7450,174
2010-09-02,03:55:00,3.7440,3.7480,3.7420,3.7440,271
2010-09-02,04:00:00,3.7430,3.7510,3.7430,3.7480,71
2010-09-02,04:05:00,3.7490,3.7530,3.7490,3.7500,8
2010-09-02,04:10:00,3.7510,3.7520,3.7480,3.7510,9
2010-09-02,04:15:00,3.7530,3.7530,3.7530,3.7530,4
2010-09-02,04:20:00,3.7540,3.7550,3.7530,3.7550,34
2010-09-02,04:25:00,3.7510,3.7550,3.7480,3.7550,72
2010-09-02,04:30:00,3.7540,3.7540,3.7530,3.7540,8
2010-09-02,04:35:00,3.7550,3.7620,3.7470,3.7620,55
2010-09-02,04:40:00,3.7500,3.7500,3.7430,3.7460,36
2010-09-02,04:45:00,3.7470,3.7500,3.7470,3.7490,10
2010-09-02,04:50:00,3.7440,3.7480,3.7430,3.7430,8
2010-09-02,04:55:00,3.7430,3.7460,3.7430,3.7460,6
2010-09-02,05:00:00,3.7470,3.7500,3.7460,3.7500,22
2010-09-02,05:05:00,3.7490,3.7510,3.7490,3.7510,3
2010-09-02,05:15:00,3.7620,3.7620,3.7620,3.7620,1
2010-09-02,06:00:00,3.7500,3.7500,3.7340,3.7420,58
2010-09-02,06:05:00,3.7420,3.7420,3.7410,3.7410,2
2010-09-02,06:15:00,3.7400,3.7430,3.7400,3.7430,2
2010-09-02,06:20:00,3.7430,3.7430,3.7430,3.7430,3
2010-09-02,06:25:00,3.7440,3.7440,3.7350,3.7350,32
2010-09-02,06:35:00,3.7400,3.7400,3.7400,3.7400,4
2010-09-02,06:40:00,3.7450,3.7450,3.7450,3.7450,1
2010-09-02,06:50:00,3.7440,3.7450,3.7440,3.7450,4
2010-09-02,06:55:00,3.7410,3.7410,3.7400,3.7400,2
2010-09-02,07:00:00,3.7360,3.7440,3.7360,3.7440,21
2010-09-02,07:20:00,3.7390,3.7390,3.7370,3.7370,8
2010-09-02,07:25:00,3.7400,3.7400,3.7400,3.7400,1
2010-09-02,07:30:00,3.7400,3.7410,3.7300,3.7300,17
2010-09-02,07:35:00,3.7270,3.7340,3.7270,3.7310,6
2010-09-02,07:40:00,3.7320,3.7320,3.7320,3.7320,1
2010-09-02,07:45:00,3.7320,3.7320,3.7300,3.7310,7
2010-09-02,07:50:00,3.7340,3.7340,3.7340,3.7340,1
2010-09-02,07:55:00,3.7350,3.7350,3.7350,3.7350,1
2010-09-02,08:00:00,3.7350,3.7380,3.7350,3.7380,10
2010-09-02,08:05:00,3.7380,3.7380,3.7380,3.7380,1
2010-09-02,08:10:00,3.7390,3.7440,3.7390,3.7440,22
2010-09-02,08:15:00,3.7450,3.7460,3.7450,3.7450,4
2010-09-02,08:25:00,3.7420,3.7420,3.7420,3.7420,1
2010-09-02,08:30:00,3.7440,3.7440,3.7430,3.7430,2
2010-09-02,08:35:00,3.7450,3.7450,3.7450,3.7450,2
2010-09-02,08:45:00,3.7460,3.7510,3.7460,3.7480,44
2010-09-02,09:10:00,3.7520,3.7640,3.7510,3.7610,33
2010-09-02,09:15:00,3.7590,3.7630,3.7590,3.7630,23
2010-09-02,09:20:00,3.7650,3.7660,3.7620,3.7660,24
2010-09-02,09:25:00,3.7640,3.7640,3.7640,3.7640,1
2010-09-02,09:30:00,3.7640,3.7640,3.7620,3.7620,15
2010-09-02,09:35:00,3.7620,3.7640,3.7620,3.7640,6
2010-09-02,09:45:00,3.7630,3.7630,3.7630,3.7630,1
2010-09-02,09:50:00,3.7610,3.7610,3.7600,3.7610,3
2010-09-02,09:55:00,3.7610,3.7610,3.7610,3.7610,1
2010-09-02,10:00:00,3.7590,3.7620,3.7590,3.7590,4
2010-09-02,10:05:00,3.7590,3.7590,3.7590,3.7590,1
2010-09-02,10:10:00,3.7580,3.7580,3.7490,3.7560,32
2010-09-02,10:25:00,3.7520,3.7540,3.7490,3.7540,7
2010-09-02,10:30:00,3.7490,3.7490,3.7490,3.7490,1
2010-09-02,11:00:00,3.7490,3.7490,3.7490,3.7490,2
2010-09-02,11:05:00,3.7490,3.7520,3.7490,3.7520,2
2010-09-02,11:10:00,3.7520,3.7520,3.7480,3.7480,3
2010-09-02,11:15:00,3.7480,3.7480,3.7480,3.7480,1
2010-09-02,11:25:00,3.7470,3.7470,3.7470,3.7470,2
2010-09-02,11:30:00,3.7460,3.7460,3.7410,3.7410,10
2010-09-02,11:35:00,3.7440,3.7470,3.7440,3.7470,4
2010-09-02,12:10:00,3.7470,3.7520,3.7470,3.7510,11
2010-09-02,12:15:00,3.7510,3.7560,3.7510,3.7560,2
2010-09-02,12:30:00,3.7550,3.7560,3.7500,3.7550,22
2010-09-02,12:35:00,3.7550,3.7560,3.7540,3.7560,8
2010-09-02,12:40:00,3.7570,3.7570,3.7480,3.7480,13
2010-09-02,12:45:00,3.7510,3.7510,3.7510,3.7510,2
2010-09-02,12:50:00,3.7560,3.7560,3.7560,3.7560,4
2010-09-02,12:55:00,3.7560,3.7570,3.7560,3.7570,2
2010-09-02,13:00:00,3.7570,3.7580,3.7570,3.7580,2
2010-09-02,13:05:00,3.7580,3.7590,3.7560,3.7560,9
2010-09-02,13:15:00,3.7570,3.7600,3.7570,3.7600,5
2010-09-02,13:20:00,3.7600,3.7610,3.7600,3.7610,11
2010-09-02,13:25:00,3.7640,3.7640,3.7630,3.7640,3
2010-09-02,13:30:00,3.7620,3.7620,3.7620,3.7620,1
2010-09-02,13:35:00,3.7640,3.7640,3.7640,3.7640,2
2010-09-02,13:40:00,3.7600,3.7620,3.7600,3.7620,2
2010-09-02,13:45:00,3.7630,3.7630,3.7620,3.7620,2
2010-09-02,13:50:00,3.7610,3.7610,3.7610,3.7610,1
2010-09-02,14:05:00,3.7620,3.7640,3.7620,3.7640,4
2010-09-02,14:10:00,3.7620,3.7620,3.7620,3.7620,1
2010-09-02,14:15:00,3.7620,3.7620,3.7620,3.7620,1
2010-09-02,14:25:00,3.7640,3.7640,3.7640,3.7640,4
2010-09-02,14:30:00,3.7620,3.7620,3.7600,3.7600,5
2010-09-02,14:35:00,3.7610,3.7610,3.7580,3.7600,8
2010-09-02,14:50:00,3.7560,3.7560,3.7540,3.7540,5
2010-09-02,15:00:00,3.7580,3.7580,3.7580,3.7580,2
2010-09-02,15:10:00,3.7560,3.7560,3.7550,3.7550,17
2010-09-02,15:15:00,3.7540,3.7550,3.7540,3.7550,5
2010-09-02,15:20:00,3.7550,3.7550,3.7530,3.7530,12
2010-09-02,15:25:00,3.7550,3.7550,3.7530,3.7530,5
2010-09-02,15:30:00,3.7550,3.7550,3.7520,3.7520,11
2010-09-02,15:35:00,3.7520,3.7540,3.7510,3.7520,46
2010-09-02,15:40:00,3.7520,3.7520,3.7500,3.7500,16
2010-09-02,15:45:00,3.7520,3.7520,3.7490,3.7500,32
2010-09-02,15:50:00,3.7500,3.7500,3.7500,3.7500,4
2010-09-02,15:55:00,3.7500,3.7500,3.7500,3.7500,7
2010-09-02,16:00:00,3.7490,3.7500,3.7480,3.7500,13
2010-09-02,16:05:00,3.7510,3.7510,3.7480,3.7490,54
2010-09-02,16:10:00,3.7540,3.7540,3.7540,3.7540,1
2010-09-02,16:15:00,3.7520,3.7520,3.7520,3.7520,2
2010-09-02,16:20:00,3.7530,3.7540,3.7520,3.7520,56
2010-09-02,16:25:00,3.7520,3.7520,3.7520,3.7520,1
2010-09-02,16:30:00,3.7520,3.7520,3.7490,3.7500,17
2010-09-02,16:35:00,3.7490,3.7500,3.7470,3.7470,12
2010-09-02,16:40:00,3.7480,3.7500,3.7470,3.7470,6
2010-09-02,16:45:00,3.7470,3.7470,3.7430,3.7450,56
2010-09-02,16:50:00,3.7450,3.7450,3.7450,3.7450,8
2010-09-02,16:55:00,3.7460,3.7460,3.7450,3.7450,9
2010-09-02,17:00:00,3.7470,3.7500,3.7410,3.7450,140
2010-09-02,17:05:00,3.7450,3.7450,3.7440,3.7450,13
2010-09-02,17:10:00,3.7450,3.7450,3.7440,3.7440,3
2010-09-02,17:15:00,3.7440,3.7450,3.7430,3.7440,10
2010-09-02,17:20:00,3.7450,3.7450,3.7450,3.7450,5
2010-09-02,17:25:00,3.7450,3.7500,3.7450,3.7480,40
2010-09-02,17:30:00,3.7480,3.7480,3.7470,3.7480,18
2010-09-02,17:35:00,3.7480,3.7480,3.7440,3.7440,56
2010-09-02,17:40:00,3.7450,3.7460,3.7450,3.7460,10
2010-09-02,17:45:00,3.7460,3.7470,3.7450,3.7470,11
2010-09-02,17:50:00,3.7470,3.7470,3.7470,3.7470,3
2010-09-02,17:55:00,3.7480,3.7490,3.7480,3.7490,3
2010-09-02,18:00:00,3.7490,3.7490,3.7490,3.7490,1
2010-09-02,18:05:00,3.7470,3.7480,3.7470,3.7480,2
2010-09-02,18:10:00,3.7500,3.7500,3.7470,3.7470,10
2010-09-02,18:15:00,3.7470,3.7490,3.7440,3.7440,31
2010-09-02,18:20:00,3.7450,3.7540,3.7440,3.7540,24
2010-09-02,18:25:00,3.7520,3.7530,3.7490,3.7490,20
2010-09-02,18:30:00,3.7500,3.7500,3.7490,3.7500,10
2010-09-02,18:35:00,3.7510,3.7510,3.7490,3.7490,6
2010-09-02,18:40:00,3.7490,3.7500,3.7490,3.7500,3
2010-09-02,18:45:00,3.7480,3.7500,3.7480,3.7480,29
2010-09-02,18:50:00,3.7490,3.7490,3.7470,3.7490,13
2010-09-02,18:55:00,3.7480,3.7500,3.7480,3.7500,5
2010-09-02,19:00:00,3.7500,3.7530,3.7500,3.7520,14
2010-09-02,19:05:00,3.7520,3.7520,3.7480,3.7480,11
2010-09-02,19:10:00,3.7490,3.7490,3.7450,3.7450,35
2010-09-02,19:15:00,3.7480,3.7480,3.7460,3.7460,52
2010-09-02,19:20:00,3.7470,3.7500,3.7460,3.7490,28
2010-09-02,19:25:00,3.7490,3.7490,3.7470,3.7470,8
2010-09-02,19:30:00,3.7480,3.7480,3.7360,3.7370,90
2010-09-02,19:35:00,3.7360,3.7390,3.7340,3.7360,42
2010-09-02,19:40:00,3.7370,3.7370,3.7240,3.7260,116
2010-09-02,19:45:00,3.7280,3.7290,3.7200,3.7260,80
2010-09-02,19:50:00,3.7230,3.7250,3.7150,3.7220,162
2010-09-02,19:55:00,3.7230,3.7250,3.7200,3.7220,116
2010-09-02,20:00:00,3.7230,3.7440,3.7230,3.7420,102
2010-09-02,20:05:00,3.7410,3.7460,3.7410,3.7410,73
2010-09-02,20:10:00,3.7420,3.7570,3.7420,3.7460,188
2010-09-02,20:15:00,3.7460,3.7660,3.7460,3.7630,402
2010-09-02,20:20:00,3.7620,3.7800,3.7560,3.7690,424
2010-09-02,20:25:00,3.7700,3.7710,3.7510,3.7550,282
2010-09-02,20:30:00,3.7540,3.7690,3.7530,3.7660,257
2010-09-02,20:35:00,3.7660,3.7700,3.7610,3.7620,257
2010-09-02,20:40:00,3.7620,3.7620,3.7400,3.7420,730
2010-09-02,20:45:00,3.7440,3.7500,3.7430,3.7480,201
2010-09-02,20:50:00,3.7490,3.7660,3.7480,3.7640,355
2010-09-02,20:55:00,3.7630,3.7770,3.7620,3.7700,461
2010-09-02,21:00:00,3.7700,3.7870,3.7520,3.7840,1493
2010-09-02,21:05:00,3.7850,3.7850,3.7630,3.7660,736
2010-09-02,21:10:00,3.7650,3.7700,3.7600,3.7690,250
2010-09-02,21:15:00,3.7680,3.7690,3.7530,3.7580,455
2010-09-02,21:20:00,3.7570,3.7620,3.7480,3.7480,423
2010-09-02,21:25:00,3.7470,3.7480,3.7360,3.7450,827
2010-09-02,21:30:00,3.7450,3.7460,3.7320,3.7390,920
2010-09-02,21:35:00,3.7380,3.7470,3.7340,3.7410,580
2010-09-02,21:40:00,3.7410,3.7470,3.7380,3.7440,546
2010-09-02,21:45:00,3.7450,3.7470,3.7390,3.7440,563
2010-09-02,21:50:00,3.7440,3.7500,3.7410,3.7480,544
2010-09-02,21:55:00,3.7480,3.7500,3.7420,3.7420,592
2010-09-02,22:00:00,3.7430,3.7530,3.7420,3.7490,493
2010-09-02,22:05:00,3.7480,3.7530,3.7450,3.7470,424
2010-09-02,22:10:00,3.7460,3.7560,3.7460,3.7520,397
2010-09-02,22:15:00,3.7510,3.7700,3.7500,3.7510,1066
2010-09-02,22:20:00,3.7500,3.7650,3.7500,3.7620,673
2010-09-02,22:25:00,3.7620,3.7640,3.7430,3.7430,891
2010-09-02,22:30:00,3.7590,3.7700,3.6980,3.7120,6285
2010-09-02,22:35:00,3.7130,3.7480,3.6970,3.7470,3864
2010-09-02,22:40:00,3.7460,3.7580,3.7300,3.7530,1882
2010-09-02,22:45:00,3.7540,3.7690,3.7500,3.7550,1601
2010-09-02,22:50:00,3.7550,3.7590,3.7400,3.7420,1260
2010-09-02,22:55:00,3.7430,3.7620,3.7420,3.7520,667
2010-09-02,23:00:00,3.7490,3.7570,3.7240,3.7550,1382
2010-09-02,23:05:00,3.7560,3.7650,3.7520,3.7630,989
2010-09-02,23:10:00,3.7630,3.7920,3.7620,3.7690,3364
2010-09-02,23:15:00,3.7670,3.7870,3.7650,3.7740,846
2010-09-02,23:20:00,3.7730,3.8120,3.7710,3.8100,2151
2010-09-02,23:25:00,3.8100,3.8200,3.7870,3.8080,3084
2010-09-02,23:30:00,3.8080,3.8440,3.8070,3.8200,3198
2010-09-02,23:35:00,3.8190,3.8320,3.7860,3.7950,1753
2010-09-02,23:40:00,3.7930,3.8100,3.7930,3.8090,796
2010-09-02,23:45:00,3.8100,3.8190,3.7900,3.7970,935
2010-09-02,23:50:00,3.7950,3.7960,3.7790,3.7860,765
2010-09-02,23:55:00,3.7870,3.8020,3.7840,3.7970,600
2010-09-03,00:00:00,3.7970,3.8030,3.7850,3.7860,644
2010-09-03,00:05:00,3.7850,3.8050,3.7830,3.7940,324
2010-09-03,00:10:00,3.7930,3.8000,3.7840,3.7900,360
2010-09-03,00:15:00,3.7880,3.8010,3.7760,3.7780,772
2010-09-03,00:20:00,3.7780,3.7970,3.7750,3.7970,431
2010-09-03,00:25:00,3.7980,3.7990,3.7860,3.7940,425
2010-09-03,00:30:00,3.7930,3.7960,3.7820,3.7830,372
2010-09-03,00:35:00,3.7850,3.7890,3.7740,3.7790,643
2010-09-03,00:40:00,3.7790,3.7800,3.7670,3.7670,468
2010-09-03,00:45:00,3.7670,3.7770,3.7640,3.7700,567
2010-09-03,00:50:00,3.7710,3.7760,3.7670,3.7710,240
2010-09-03,00:55:00,3.7710,3.7850,3.7700,3.7840,261
2010-09-03,01:00:00,3.7830,3.7950,3.7820,3.7830,370
2010-09-03,01:05:00,3.7830,3.7840,3.7760,3.7800,227
2010-09-03,01:10:00,3.7770,3.7770,3.7690,3.7700,256
2010-09-03,01:15:00,3.7720,3.7800,3.7710,3.7780,186
2010-09-03,01:20:00,3.7800,3.7880,3.7740,3.7830,249
2010-09-03,01:25:00,3.7840,3.7850,3.7740,3.7740,178
2010-09-03,01:30:00,3.7750,3.7800,3.7680,3.7780,271
2010-09-03,01:35:00,3.7790,3.7800,3.7720,3.7730,177
2010-09-03,01:40:00,3.7730,3.7840,3.7680,3.7820,301
2010-09-03,01:45:00,3.7830,3.7850,3.7750,3.7840,292
2010-09-03,01:50:00,3.7850,3.7860,3.7750,3.7750,173
2010-09-03,01:55:00,3.7750,3.7750,3.7550,3.7570,735
2010-09-03,02:00:00,3.7580,3.7640,3.7560,3.7590,373
2010-09-03,02:05:00,3.7580,3.7650,3.7550,3.7570,400
2010-09-03,02:10:00,3.7560,3.7680,3.7560,3.7650,266
2010-09-03,02:15:00,3.7640,3.7670,3.7580,3.7630,310
2010-09-03,02:20:00,3.7640,3.7660,3.7520,3.7520,603
2010-09-03,02:25:00,3.7520,3.7570,3.7470,3.7560,1373
2010-09-03,02:30:00,3.7560,3.7700,3.7510,3.7640,868
2010-09-03,02:35:00,3.7640,3.7690,3.7640,3.7690,164
2010-09-03,02:40:00,3.7680,3.7680,3.7650,3.7650,27
2010-09-03,02:45:00,3.7650,3.7690,3.7650,3.7670,110
2010-09-03,02:50:00,3.7690,3.7720,3.7660,3.7700,132
2010-09-03,02:55:00,3.7710,3.7730,3.7690,3.7710,102
2010-09-03,03:00:00,3.7710,3.7810,3.7680,3.7800,212
2010-09-03,03:05:00,3.7800,3.7800,3.7760,3.7770,53
2010-09-03,03:10:00,3.7780,3.7800,3.7770,3.7780,25
2010-09-03,03:15:00,3.7780,3.7800,3.7770,3.7780,42
2010-09-03,03:20:00,3.7800,3.7830,3.7780,3.7800,103
2010-09-03,03:25:00,3.7810,3.7840,3.7790,3.7800,50
2010-09-03,03:30:00,3.7800,3.7870,3.7800,3.7870,96
2010-09-03,03:35:00,3.7870,3.7880,3.7840,3.7870,84
2010-09-03,03:40:00,3.7870,3.7950,3.7870,3.7930,280
2010-09-03,03:45:00,3.7930,3.8050,3.7930,3.8020,249
2010-09-03,03:50:00,3.8010,3.8030,3.7970,3.8030,153
2010-09-03,03:55:00,3.8030,3.8070,3.8000,3.8020,156
2010-09-03,04:00:00,3.8020,3.8050,3.8020,3.8030,66
2010-09-03,04:05:00,3.8050,3.8050,3.8040,3.8050,9
2010-09-03,04:10:00,3.8030,3.8060,3.8020,3.8050,78
2010-09-03,04:15:00,3.8050,3.8070,3.8040,3.8050,21
2010-09-03,04:20:00,3.8050,3.8090,3.8040,3.8080,35
2010-09-03,04:25:00,3.8080,3.8120,3.8050,3.8080,50
2010-09-03,04:30:00,3.8050,3.8080,3.8050,3.8080,27
2010-09-03,04:35:00,3.8080,3.8100,3.7510,3.7510,7
2010-09-03,04:40:00,3.8080,3.8100,3.8060,3.8070,101
2010-09-03,04:45:00,3.8070,3.8070,3.8050,3.8050,27
2010-09-03,04:50:00,3.8050,3.8050,3.8050,3.8050,13
2010-09-03,04:55:00,3.8050,3.8050,3.8050,3.8050,22
2010-09-03,05:00:00,3.8030,3.8030,3.8020,3.8020,19
2010-09-03,05:05:00,3.8030,3.8040,3.8000,3.8020,35
2010-09-03,05:10:00,3.8050,3.8060,3.8030,3.8040,30
2010-09-03,06:00:00,3.8100,3.8100,3.8010,3.8010,16
2010-09-03,06:05:00,3.8000,3.8000,3.7920,3.7920,20
2010-09-03,06:10:00,3.7930,3.7940,3.7900,3.7900,15
2010-09-03,06:15:00,3.7890,3.7890,3.7850,3.7850,6
2010-09-03,06:20:00,3.7850,3.7880,3.7840,3.7880,10
2010-09-03,06:25:00,3.7890,3.7890,3.7870,3.7870,6
2010-09-03,06:30:00,3.7860,3.7870,3.7860,3.7870,3
2010-09-03,06:35:00,3.7880,3.7890,3.7860,3.7890,6
2010-09-03,06:40:00,3.7890,3.7890,3.7890,3.7890,1
2010-09-03,06:45:00,3.7890,3.7890,3.7870,3.7870,3
2010-09-03,06:55:00,3.7860,3.7860,3.7860,3.7860,5
2010-09-03,07:00:00,3.7860,3.7860,3.7840,3.7840,11
2010-09-03,07:05:00,3.7840,3.7850,3.7840,3.7850,3
2010-09-03,07:10:00,3.7840,3.7860,3.7840,3.7860,3
2010-09-03,07:15:00,3.7870,3.7870,3.7870,3.7870,1
2010-09-03,07:25:00,3.7840,3.7880,3.7820,3.7860,34
2010-09-03,07:30:00,3.7820,3.7820,3.7820,3.7820,1
2010-09-03,07:40:00,3.7820,3.7930,3.7820,3.7930,10
2010-09-03,07:45:00,3.7950,3.7950,3.7950,3.7950,2
2010-09-03,07:50:00,3.7920,3.7920,3.7910,3.7910,2
2010-09-03,07:55:00,3.7910,3.7930,3.7700,3.7730,63
2010-09-03,08:00:00,3.7760,3.7760,3.7670,3.7670,26
2010-09-03,08:05:00,3.7660,3.7660,3.7570,3.7600,78
2010-09-03,08:10:00,3.7630,3.7630,3.7610,3.7610,3
2010-09-03,08:15:00,3.7640,3.7660,3.7640,3.7640,4
2010-09-03,08:20:00,3.7640,3.7640,3.7640,3.7640,2
2010-09-03,08:25:00,3.7670,3.7680,3.7670,3.7680,2
2010-09-03,08:30:00,3.7680,3.7690,3.7680,3.7690,3
2010-09-03,08:35:00,3.7630,3.7640,3.7610,3.7620,4
2010-09-03,08:45:00,3.7680,3.7730,3.7610,3.7730,20
2010-09-03,08:55:00,3.7660,3.7660,3.7660,3.7660,1
2010-09-03,09:00:00,3.7650,3.7680,3.7650,3.7680,3
2010-09-03,09:05:00,3.7680,3.7680,3.7680,3.7680,1
2010-09-03,09:10:00,3.7690,3.7700,3.7690,3.7700,3
2010-09-03,09:15:00,3.7700,3.7700,3.7700,3.7700,1
2010-09-03,09:20:00,3.7710,3.7710,3.7710,3.7710,2
2010-09-03,09:25:00,3.7730,3.7730,3.7730,3.7730,1
2010-09-03,09:30:00,3.7760,3.7830,3.7760,3.7800,11
2010-09-03,09:35:00,3.7770,3.7840,3.7770,3.7840,2
2010-09-03,09:40:00,3.7790,3.7830,3.7790,3.7830,2
2010-09-03,09:45:00,3.7870,3.7870,3.7820,3.7820,3
2010-09-03,10:00:00,3.7770,3.7770,3.7770,3.7770,5
2010-09-03,10:05:00,3.7750,3.7790,3.7700,3.7730,16
2010-09-03,10:10:00,3.7750,3.7750,3.7730,3.7730,3
2010-09-03,10:15:00,3.7740,3.7740,3.7740,3.7740,1
2010-09-03,10:20:00,3.7740,3.7740,3.7720,3.7720,4
2010-09-03,10:25:00,3.7710,3.7710,3.7710,3.7710,1
2010-09-03,10:30:00,3.7710,3.7710,3.7710,3.7710,1
2010-09-03,10:35:00,3.7710,3.7710,3.7710,3.7710,1
2010-09-03,10:40:00,3.7710,3.7710,3.7710,3.7710,9
2010-09-03,10:45:00,3.7710,3.7720,3.7710,3.7720,3
2010-09-03,10:55:00,3.7710,3.7710,3.7710,3.7710,1
2010-09-03,11:05:00,3.7710,3.7710,3.7710,3.7710,3
2010-09-03,11:15:00,3.7700,3.7700,3.7700,3.7700,2
2010-09-03,11:30:00,3.7670,3.7670,3.7660,3.7660,2
2010-09-03,11:35:00,3.7660,3.7660,3.7660,3.7660,1
2010-09-03,11:50:00,3.7720,3.7740,3.7710,3.7710,4
2010-09-03,12:00:00,3.7750,3.7760,3.7650,3.7750,16
2010-09-03,12:10:00,3.7750,3.7750,3.7750,3.7750,4
2010-09-03,12:15:00,3.7740,3.7740,3.7700,3.7700,10
2010-09-03,12:30:00,3.7720,3.7730,3.7670,3.7670,7
2010-09-03,12:35:00,3.7700,3.7700,3.7660,3.7660,10
2010-09-03,12:40:00,3.7660,3.7660,3.7660,3.7660,2
2010-09-03,12:45:00,3.7680,3.7680,3.7680,3.7680,3
2010-09-03,12:50:00,3.7680,3.7690,3.7680,3.7690,2
2010-09-03,12:55:00,3.7680,3.7680,3.7650,3.7650,3
2010-09-03,13:00:00,3.7650,3.7710,3.7650,3.7710,15
2010-09-03,13:10:00,3.7710,3.7710,3.7710,3.7710,1
2010-09-03,13:15:00,3.7720,3.7750,3.7720,3.7750,3
2010-09-03,13:25:00,3.7750,3.7760,3.7750,3.7760,4
2010-09-03,13:35:00,3.7720,3.7720,3.7720,3.7720,1
2010-09-03,13:45:00,3.7720,3.7720,3.7720,3.7720,1
2010-09-03,14:10:00,3.7740,3.7740,3.7730,3.7730,2
2010-09-03,14:15:00,3.7730,3.7730,3.7720,3.7720,3
2010-09-03,14:25:00,3.7720,3.7720,3.7720,3.7720,1
2010-09-03,14:35:00,3.7740,3.7750,3.7740,3.7750,5
2010-09-03,14:40:00,3.7760,3.7760,3.7760,3.7760,1
2010-09-03,14:45:00,3.7730,3.7730,3.7730,3.7730,1
2010-09-03,14:50:00,3.7730,3.7730,3.7730,3.7730,1
2010-09-03,14:55:00,3.7740,3.7740,3.7730,3.7730,2
2010-09-03,15:00:00,3.7750,3.7830,3.7750,3.7830,30
2010-09-03,15:05:00,3.7780,3.7810,3.7740,3.7740,5
2010-09-03,15:10:00,3.7770,3.7770,3.7770,3.7770,1
2010-09-03,15:15:00,3.7770,3.7780,3.7750,3.7780,16
2010-09-03,15:20:00,3.7790,3.7790,3.7780,3.7780,2
2010-09-03,15:25:00,3.7780,3.7790,3.7780,3.7780,7
2010-09-03,15:30:00,3.7800,3.7800,3.7800,3.7800,3
2010-09-03,15:35:00,3.7800,3.7810,3.7790,3.7790,5
2010-09-03,15:40:00,3.7790,3.7800,3.7790,3.7800,2
2010-09-03,15:45:00,3.7810,3.7810,3.7780,3.7780,2
2010-09-03,15:55:00,3.7820,3.7820,3.7800,3.7800,6
2010-09-03,16:00:00,3.7810,3.7810,3.7800,3.7800,4
2010-09-03,16:10:00,3.7800,3.7800,3.7790,3.7790,8
2010-09-03,16:25:00,3.7780,3.7780,3.7780,3.7780,1
2010-09-03,16:30:00,3.7770,3.7770,3.7770,3.7770,1
2010-09-03,16:35:00,3.7770,3.7770,3.7760,3.7770,3
2010-09-03,16:40:00,3.7780,3.7780,3.7780,3.7780,1
2010-09-03,16:45:00,3.7770,3.7770,3.7760,3.7760,7
2010-09-03,16:50:00,3.7780,3.7780,3.7780,3.7780,2
2010-09-03,16:55:00,3.7760,3.7760,3.7760,3.7760,2
2010-09-03,17:00:00,3.7750,3.7750,3.7750,3.7750,9
2010-09-03,17:05:00,3.7750,3.7760,3.7750,3.7760,2
2010-09-03,17:10:00,3.7750,3.7750,3.7750,3.7750,1
2010-09-03,17:15:00,3.7770,3.7770,3.7760,3.7760,2
2010-09-03,17:20:00,3.7800,3.7800,3.7800,3.7800,1
2010-09-03,17:25:00,3.7800,3.7800,3.7800,3.7800,1
2010-09-03,17:30:00,3.7770,3.7770,3.7770,3.7770,7
2010-09-03,17:35:00,3.7770,3.7770,3.7750,3.7770,10
2010-09-03,17:40:00,3.7770,3.7810,3.7770,3.7810,23
2010-09-03,17:45:00,3.7790,3.7790,3.7780,3.7790,5
2010-09-03,17:50:00,3.7800,3.7800,3.7800,3.7800,1
2010-09-03,17:55:00,3.7810,3.7880,3.7810,3.7860,50
2010-09-03,18:00:00,3.7830,3.7860,3.7800,3.7860,15
2010-09-03,18:05:00,3.7870,3.7910,3.7760,3.7800,67
2010-09-03,18:10:00,3.7800,3.7810,3.7800,3.7810,3
2010-09-03,18:15:00,3.7820,3.7820,3.7800,3.7800,5
2010-09-03,18:20:00,3.7820,3.7830,3.7810,3.7830,9
2010-09-03,18:25:00,3.7810,3.7820,3.7790,3.7790,5
2010-09-03,18:30:00,3.7780,3.7780,3.7730,3.7780,18
2010-09-03,18:35:00,3.7780,3.7790,3.7780,3.7790,6
2010-09-03,18:40:00,3.7780,3.7780,3.7770,3.7770,6
2010-09-03,18:45:00,3.7780,3.7780,3.7780,3.7780,1
2010-09-03,18:50:00,3.7790,3.7810,3.7790,3.7800,9
2010-09-03,18:55:00,3.7810,3.7820,3.7810,3.7820,2
2010-09-03,19:00:00,3.7790,3.7790,3.7720,3.7770,6
2010-09-03,19:05:00,3.7770,3.7770,3.7740,3.7740,23
2010-09-03,19:10:00,3.7750,3.7750,3.7750,3.7750,1
2010-09-03,19:15:00,3.7740,3.7790,3.7740,3.7750,7
2010-09-03,19:20:00,3.7750,3.7770,3.7750,3.7770,6
2010-09-03,19:25:00,3.7770,3.7810,3.7740,3.7800,22
2010-09-03,19:30:00,3.7820,3.7920,3.7820,3.7860,56
2010-09-03,19:35:00,3.7870,3.8030,3.7870,3.7990,136
2010-09-03,19:40:00,3.8010,3.8060,3.7960,3.8060,73
2010-09-03,19:45:00,3.8040,3.8040,3.7950,3.8040,51
2010-09-03,19:50:00,3.8040,3.8210,3.8040,3.8140,204
2010-09-03,19:55:00,3.8150,3.8180,3.8030,3.8060,91
2010-09-03,20:00:00,3.8060,3.8150,3.8030,3.8150,98
2010-09-03,20:05:00,3.8150,3.8160,3.8070,3.8110,105
2010-09-03,20:10:00,3.8120,3.8140,3.8000,3.8020,105
2010-09-03,20:15:00,3.8040,3.8050,3.7830,3.7880,289
2010-09-03,20:20:00,3.7880,3.8070,3.7860,3.8060,154
2010-09-03,20:25:00,3.8060,3.8130,3.7980,3.8050,176
2010-09-03,20:30:00,3.8080,3.8310,3.8060,3.8240,885
2010-09-03,20:35:00,3.8260,3.8280,3.8110,3.8250,449
2010-09-03,20:40:00,3.8240,3.8280,3.8030,3.8080,420
2010-09-03,20:45:00,3.8090,3.8280,3.8090,3.8230,399
2010-09-03,20:50:00,3.8230,3.8380,3.8230,3.8340,547
2010-09-03,20:55:00,3.8340,3.8620,3.8330,3.8450,1337
2010-09-03,21:00:00,3.8440,3.8500,3.8340,3.8390,1757
2010-09-03,21:05:00,3.8380,3.8420,3.7950,3.8060,2701
2010-09-03,21:10:00,3.8040,3.8050,3.7830,3.7950,1841
2010-09-03,21:15:00,3.7940,3.7990,3.7740,3.7830,1193
2010-09-03,21:20:00,3.7820,3.7960,3.7760,3.7850,1547
2010-09-03,21:25:00,3.7820,3.7930,3.7700,3.7930,1319
2010-09-03,21:30:00,3.7940,3.8010,3.7850,3.7920,906
2010-09-03,21:35:00,3.7910,3.8000,3.7850,3.7990,636
2010-09-03,21:40:00,3.7980,3.8190,3.7980,3.8100,1438
2010-09-03,21:45:00,3.8100,3.8190,3.8090,3.8180,738
2010-09-03,21:50:00,3.8160,3.8170,3.8050,3.8110,435
2010-09-03,21:55:00,3.8100,3.8230,3.8100,3.8220,558
2010-09-03,22:00:00,3.8220,3.8230,3.8090,3.8130,630
2010-09-03,22:05:00,3.8130,3.8140,3.7980,3.8070,692
2010-09-03,22:10:00,3.8070,3.8150,3.8060,3.8130,300
2010-09-03,22:15:00,3.8130,3.8230,3.8090,3.8200,557
2010-09-03,22:20:00,3.8200,3.8290,3.8180,3.8200,706
2010-09-03,22:25:00,3.8190,3.8290,3.8190,3.8280,490
2010-09-03,22:30:00,3.8280,3.8470,3.8250,3.8430,1458
2010-09-03,22:35:00,3.8420,3.8470,3.8360,3.8400,1074
2010-09-03,22:40:00,3.8400,3.8400,3.8320,3.8370,660
2010-09-03,22:45:00,3.8370,3.8370,3.8230,3.8290,798
2010-09-03,22:50:00,3.8290,3.8370,3.8250,3.8370,471
2010-09-03,22:55:00,3.8370,3.8440,3.8340,3.8350,342
2010-09-03,23:00:00,3.8350,3.8430,3.8340,3.8360,296
2010-09-03,23:05:00,3.8360,3.8390,3.8270,3.8340,374
2010-09-03,23:10:00,3.8350,3.8350,3.8230,3.8290,649
2010-09-03,23:15:00,3.8290,3.8370,3.8260,3.8340,344
2010-09-03,23:20:00,3.8340,3.8380,3.8310,3.8350,260
2010-09-03,23:25:00,3.8330,3.8390,3.8280,3.8310,359
2010-09-03,23:30:00,3.8310,3.8330,3.8250,3.8290,389
2010-09-03,23:35:00,3.8300,3.8300,3.8250,3.8300,203
2010-09-03,23:40:00,3.8300,3.8380,3.8290,3.8340,419
2010-09-03,23:45:00,3.8340,3.8350,3.8300,3.8310,113
2010-09-03,23:50:00,3.8310,3.8340,3.8240,3.8250,332
2010-09-03,23:55:00,3.8260,3.8300,3.8240,3.8270,228
2010-09-04,00:00:00,3.8270,3.8300,3.8260,3.8290,132
2010-09-04,00:05:00,3.8280,3.8340,3.8280,3.8320,243
2010-09-04,00:10:00,3.8320,3.8380,3.8290,3.8360,243
2010-09-04,00:15:00,3.8360,3.8420,3.8340,3.8420,236
2010-09-04,00:20:00,3.8410,3.8410,3.8290,3.8320,524
2010-09-04,00:25:00,3.8320,3.8340,3.8290,3.8320,200
2010-09-04,00:30:00,3.8320,3.8350,3.8320,3.8340,348
2010-09-04,00:35:00,3.8330,3.8340,3.8240,3.8250,802
2010-09-04,00:40:00,3.8250,3.8300,3.8240,3.8290,716
2010-09-04,00:45:00,3.8290,3.8310,3.8230,3.8300,660
2010-09-04,00:50:00,3.8300,3.8300,3.8210,3.8250,589
2010-09-04,00:55:00,3.8250,3.8290,3.8240,3.8270,245
2010-09-04,01:00:00,3.8280,3.8300,3.8270,3.8280,362
2010-09-04,01:05:00,3.8290,3.8560,3.8260,3.8390,1769
2010-09-04,01:10:00,3.8400,3.8550,3.8390,3.8510,657
2010-09-04,01:15:00,3.8510,3.8570,3.8400,3.8450,968
2010-09-04,01:20:00,3.8470,3.8530,3.8420,3.8520,611
2010-09-04,01:25:00,3.8530,3.8540,3.8470,3.8500,435
2010-09-04,01:30:00,3.8520,3.8650,3.8450,3.8620,1074
2010-09-04,01:35:00,3.8620,3.8870,3.8590,3.8780,2434
2010-09-04,01:40:00,3.8780,3.8830,3.8690,3.8760,867
2010-09-04,01:45:00,3.8760,3.8790,3.8510,3.8700,1205
2010-09-04,01:50:00,3.8680,3.8780,3.8640,3.8670,577
2010-09-04,01:55:00,3.8660,3.8670,3.8590,3.8660,373
2010-09-04,02:00:00,3.8670,3.9090,3.8650,3.9030,1458
2010-09-04,02:05:00,3.9050,3.9380,3.8940,3.9180,5225
2010-09-04,02:10:00,3.9170,3.9190,3.9010,3.9010,1222
2010-09-04,02:15:00,3.9010,3.9180,3.9010,3.9160,1074
2010-09-04,02:20:00,3.9170,3.9180,3.9020,3.9050,1217
2010-09-04,02:25:00,3.9050,3.9460,3.8970,3.9350,5043
2010-09-04,02:30:00,3.9350,3.9390,3.9230,3.9260,1081
2010-09-04,02:35:00,3.9260,3.9290,3.9210,3.9260,263
2010-09-04,02:40:00,3.9280,3.9370,3.9250,3.9350,304
2010-09-04,02:45:00,3.9340,3.9350,3.9260,3.9290,150
2010-09-04,02:50:00,3.9280,3.9290,3.9180,3.9220,422
2010-09-04,02:55:00,3.9200,3.9220,3.9190,3.9190,56
2010-09-04,03:00:00,3.9190,3.9210,3.9180,3.9210,129
2010-09-04,03:05:00,3.9210,3.9210,3.9160,3.9170,97
2010-09-04,03:10:00,3.9170,3.9180,3.9140,3.9170,117
2010-09-04,03:15:00,3.9170,3.9230,3.9150,3.9160,203
2010-09-04,03:20:00,3.9180,3.9190,3.9160,3.9180,28
2010-09-04,03:25:00,3.9190,3.9260,3.9140,3.9170,192
2010-09-04,03:30:00,3.9140,3.9180,3.9130,3.9130,35
2010-09-04,03:35:00,3.9140,3.9180,3.9110,3.9160,115
2010-09-04,03:40:00,3.9170,3.9200,3.9150,3.9150,53
2010-09-04,03:45:00,3.9160,3.9180,3.9110,3.9130,78
2010-09-04,03:50:00,3.9120,3.9130,3.9090,3.9130,62
2010-09-04,03:55:00,3.9130,3.9180,3.9110,3.9110,91
2010-09-04,04:00:00,3.9110,3.9190,3.9110,3.9180,88
2010-09-04,04:05:00,3.9190,3.9250,3.9140,3.9140,57
2010-09-04,04:10:00,3.9130,3.9160,3.9080,3.9100,39
2010-09-04,04:35:00,3.9390,3.9390,3.9390,3.9390,1
2010-09-06,06:00:00,3.9330,3.9330,3.8410,3.9110,150
2010-09-06,06:05:00,3.9160,3.9160,3.9160,3.9160,13
2010-09-06,06:10:00,3.9140,3.9140,3.9040,3.9040,69
2010-09-06,06:15:00,3.9020,3.9040,3.9020,3.9040,13
2010-09-06,06:20:00,3.9010,3.9040,3.9000,3.9040,16
2010-09-06,06:40:00,3.9030,3.9030,3.8950,3.8950,14
2010-09-06,06:45:00,3.8940,3.8940,3.8840,3.8840,7
2010-09-06,06:50:00,3.8890,3.8900,3.8890,3.8900,2
2010-09-06,06:55:00,3.9000,3.9000,3.8990,3.8990,3
2010-09-06,07:00:00,3.8960,3.8960,3.8940,3.8940,3
2010-09-06,07:05:00,3.8910,3.9020,3.8900,3.9020,8
2010-09-06,07:10:00,3.8980,3.8980,3.8980,3.8980,3
2010-09-06,07:15:00,3.8950,3.8950,3.8950,3.8950,1
2010-09-06,07:25:00,3.8970,3.8970,3.8960,3.8960,2
2010-09-06,07:30:00,3.8990,3.8990,3.8950,3.8950,4
2010-09-06,08:00:00,3.8990,3.8990,3.8990,3.8990,1
2010-09-06,08:15:00,3.8990,3.8990,3.8950,3.8950,3
2010-09-06,08:20:00,3.8990,3.8990,3.8990,3.8990,2
2010-09-06,08:40:00,3.8980,3.8980,3.8980,3.8980,9
2010-09-06,08:45:00,3.8970,3.8970,3.8970,3.8970,1
2010-09-06,09:00:00,3.8960,3.8960,3.8950,3.8950,10
2010-09-06,09:05:00,3.8960,3.8960,3.8940,3.8940,2
2010-09-06,09:15:00,3.8900,3.8900,3.8900,3.8900,1
2010-09-06,09:25:00,3.8900,3.8950,3.8900,3.8950,2
2010-09-06,09:35:00,3.8960,3.8960,3.8960,3.8960,1
2010-09-06,10:35:00,3.9010,3.9020,3.9010,3.9020,5
2010-09-06,11:35:00,3.8970,3.8970,3.8970,3.8970,1
2010-09-06,11:45:00,3.9000,3.9000,3.9000,3.9000,1
2010-09-06,11:55:00,3.9020,3.9020,3.9020,3.9020,1
2010-09-06,12:00:00,3.9020,3.9030,3.9020,3.9030,2
2010-09-06,12:05:00,3.9030,3.9030,3.9030,3.9030,7
2010-09-06,12:10:00,3.9030,3.9030,3.8990,3.8990,3
2010-09-06,12:25:00,3.8990,3.9030,3.8990,3.9030,8
2010-09-06,12:30:00,3.9100,3.9100,3.9070,3.9080,10
2010-09-06,12:35:00,3.9070,3.9070,3.9060,3.9060,9
2010-09-06,12:40:00,3.9030,3.9030,3.8800,3.8820,75
2010-09-06,12:45:00,3.8860,3.8870,3.8850,3.8870,13
2010-09-06,12:50:00,3.8900,3.8920,3.8900,3.8920,5
2010-09-06,12:55:00,3.8910,3.8910,3.8910,3.8910,1
2010-09-06,13:00:00,3.8940,3.8940,3.8930,3.8930,2
2010-09-06,13:05:00,3.8950,3.9000,3.8950,3.8970,4
2010-09-06,13:10:00,3.8940,3.8940,3.8940,3.8940,1
2010-09-06,13:15:00,3.8970,3.8970,3.8970,3.8970,5
2010-09-06,13:25:00,3.9060,3.9060,3.9060,3.9060,1
2010-09-06,13:35:00,3.9070,3.9070,3.9040,3.9050,4
2010-09-06,13:45:00,3.9050,3.9050,3.9010,3.9010,3
2010-09-06,13:50:00,3.9000,3.9000,3.9000,3.9000,1
2010-09-06,13:55:00,3.9000,3.9000,3.9000,3.9000,1
2010-09-06,14:00:00,3.9000,3.9000,3.9000,3.9000,1
2010-09-06,14:05:00,3.8970,3.8980,3.8970,3.8980,2
2010-09-06,14:10:00,3.8970,3.8980,3.8960,3.8980,4
2010-09-06,14:15:00,3.8980,3.9000,3.8980,3.9000,3
2010-09-06,14:20:00,3.9000,3.9000,3.9000,3.9000,2
2010-09-06,14:25:00,3.8980,3.8980,3.8980,3.8980,1
2010-09-06,14:40:00,3.9000,3.9000,3.8960,3.8960,3
2010-09-06,14:50:00,3.8960,3.8960,3.8880,3.8880,18
2010-09-06,14:55:00,3.8880,3.8880,3.8840,3.8880,35
2010-09-06,15:00:00,3.8880,3.8950,3.8880,3.8950,5
2010-09-06,15:10:00,3.8960,3.8960,3.8950,3.8950,10
2010-09-06,15:15:00,3.8950,3.8950,3.8940,3.8940,2
2010-09-06,15:25:00,3.8960,3.8960,3.8960,3.8960,11
2010-09-06,15:30:00,3.8960,3.9000,3.8960,3.9000,42
2010-09-06,15:35:00,3.8980,3.8980,3.8980,3.8980,1
2010-09-06,15:45:00,3.8960,3.8960,3.8960,3.8960,1
2010-09-06,15:50:00,3.9000,3.9000,3.8990,3.9000,22
2010-09-06,16:00:00,3.8990,3.9000,3.8960,3.8960,14
2010-09-06,16:05:00,3.8960,3.8980,3.8950,3.8980,21
2010-09-06,16:10:00,3.8960,3.8970,3.8960,3.8970,4
2010-09-06,16:15:00,3.8960,3.9000,3.8960,3.9000,13
2010-09-06,16:20:00,3.9010,3.9010,3.9000,3.9000,26
2010-09-06,16:25:00,3.9000,3.9010,3.8990,3.9010,16
2010-09-06,16:30:00,3.9000,3.9010,3.9000,3.9010,38
2010-09-06,16:35:00,3.9010,3.9130,3.9010,3.9130,50
2010-09-06,16:40:00,3.9130,3.9130,3.9100,3.9110,31
2010-09-06,16:45:00,3.9120,3.9130,3.9110,3.9130,13
2010-09-06,16:50:00,3.9130,3.9150,3.9120,3.9150,25
2010-09-06,16:55:00,3.9150,3.9150,3.9110,3.9130,15
2010-09-06,17:00:00,3.9140,3.9160,3.9140,3.9150,31
2010-09-06,17:05:00,3.9150,3.9160,3.9140,3.9140,6
2010-09-06,17:10:00,3.9150,3.9160,3.9150,3.9160,4
2010-09-06,17:15:00,3.9140,3.9160,3.9140,3.9160,14
2010-09-06,17:20:00,3.9160,3.9160,3.9150,3.9160,7
2010-09-06,17:25:00,3.9160,3.9160,3.9150,3.9160,15
2010-09-06,17:30:00,3.9160,3.9160,3.9150,3.9160,22
2010-09-06,17:35:00,3.9160,3.9160,3.9160,3.9160,3
2010-09-06,17:40:00,3.9150,3.9150,3.9150,3.9150,13
2010-09-06,17:45:00,3.9140,3.9140,3.9140,3.9140,3
2010-09-06,17:50:00,3.9150,3.9160,3.9150,3.9160,13
2010-09-06,17:55:00,3.9160,3.9160,3.9160,3.9160,5
2010-09-06,18:00:00,3.9140,3.9140,3.9140,3.9140,1
2010-09-06,18:10:00,3.9140,3.9150,3.9090,3.9150,35
2010-09-06,18:15:00,3.9140,3.9140,3.9120,3.9120,4
2010-09-06,18:20:00,3.9110,3.9130,3.9110,3.9130,3
2010-09-06,18:25:00,3.9120,3.9120,3.9120,3.9120,4
2010-09-06,18:30:00,3.9120,3.9130,3.9120,3.9120,6
2010-09-06,18:35:00,3.9140,3.9140,3.9130,3.9140,9
2010-09-06,18:40:00,3.9130,3.9140,3.9130,3.9140,3
2010-09-06,18:50:00,3.9170,3.9170,3.9150,3.9150,4
2010-09-06,18:55:00,3.9150,3.9170,3.9150,3.9150,16
2010-09-06,19:00:00,3.9150,3.9170,3.9150,3.9170,20
2010-09-06,19:05:00,3.9180,3.9220,3.9180,3.9220,11
2010-09-06,19:10:00,3.9180,3.9200,3.9150,3.9200,21
2010-09-06,19:15:00,3.9180,3.9210,3.9180,3.9210,2
2010-09-06,19:20:00,3.9210,3.9210,3.9200,3.9200,2
2010-09-06,19:25:00,3.9180,3.9220,3.9180,3.9210,10
2010-09-06,19:35:00,3.9200,3.9200,3.9180,3.9190,11
2010-09-06,19:40:00,3.9180,3.9190,3.9160,3.9160,5
2010-09-06,19:45:00,3.9200,3.9200,3.9200,3.9200,1
2010-09-06,19:50:00,3.9170,3.9180,3.9170,3.9180,3
2010-09-06,19:55:00,3.9170,3.9170,3.9160,3.9160,3
2010-09-06,20:00:00,3.9200,3.9210,3.9150,3.9150,24
2010-09-06,20:10:00,3.9200,3.9200,3.9180,3.9180,5
2010-09-06,20:15:00,3.9200,3.9220,3.9150,3.9220,57
2010-09-06,20:20:00,3.9170,3.9210,3.9170,3.9200,22
2010-09-06,20:25:00,3.9200,3.9200,3.9200,3.9200,5
2010-09-06,20:30:00,3.9220,3.9220,3.9200,3.9210,4
2010-09-06,20:35:00,3.9220,3.9220,3.9200,3.9220,14
2010-09-06,20:40:00,3.9220,3.9220,3.9200,3.9200,9
2010-09-06,20:45:00,3.9220,3.9220,3.9200,3.9220,15
2010-09-06,20:50:00,3.9220,3.9220,3.9200,3.9200,13
2010-09-06,20:55:00,3.9210,3.9220,3.9210,3.9220,2
2010-09-06,21:00:00,3.9220,3.9220,3.9200,3.9220,54
2010-09-06,21:05:00,3.9220,3.9220,3.9220,3.9220,10
2010-09-06,21:10:00,3.9220,3.9220,3.9210,3.9220,14
2010-09-06,21:15:00,3.9210,3.9220,3.9210,3.9220,3
2010-09-06,21:20:00,3.9220,3.9220,3.9200,3.9200,5
2010-09-06,21:25:00,3.9200,3.9210,3.9190,3.9190,15
2010-09-06,21:30:00,3.9170,3.9190,3.9160,3.9160,21
2010-09-06,21:35:00,3.9160,3.9170,3.9160,3.9170,26
2010-09-06,21:40:00,3.9150,3.9200,3.9150,3.9200,27
2010-09-06,21:45:00,3.9190,3.9190,3.9150,3.9150,13
2010-09-06,21:50:00,3.9170,3.9170,3.9140,3.9170,20
2010-09-06,21:55:00,3.9160,3.9170,3.9140,3.9140,21
2010-09-06,22:00:00,3.9140,3.9140,3.9140,3.9140,4
2010-09-06,22:05:00,3.9140,3.9180,3.9140,3.9180,9
2010-09-06,22:10:00,3.9170,3.9170,3.9130,3.9130,29
2010-09-06,22:15:00,3.9150,3.9150,3.9120,3.9130,22
2010-09-06,22:20:00,3.9120,3.9140,3.9120,3.9140,17
2010-09-06,22:25:00,3.9140,3.9150,3.9130,3.9130,21
2010-09-06,22:30:00,3.9140,3.9150,3.9110,3.9150,12
2010-09-06,22:35:00,3.9130,3.9130,3.9110,3.9110,11
2010-09-06,22:40:00,3.9120,3.9130,3.9100,3.9120,63
2010-09-06,22:45:00,3.9120,3.9130,3.9110,3.9110,8
2010-09-06,22:50:00,3.9120,3.9120,3.9100,3.9120,11
2010-09-06,22:55:00,3.9100,3.9130,3.9090,3.9120,39
2010-09-06,23:00:00,3.9110,3.9140,3.9090,3.9130,40
2010-09-06,23:05:00,3.9140,3.9140,3.9110,3.9120,17
2010-09-06,23:10:00,3.9130,3.9130,3.9100,3.9120,17
2010-09-06,23:15:00,3.9130,3.9130,3.9110,3.9130,10
2010-09-06,23:20:00,3.9120,3.9120,3.9100,3.9100,18
2010-09-06,23:25:00,3.9100,3.9150,3.9100,3.9150,31
2010-09-06,23:30:00,3.9150,3.9150,3.9130,3.9130,7
2010-09-06,23:35:00,3.9140,3.9150,3.9110,3.9110,64
2010-09-06,23:40:00,3.9100,3.9100,3.9040,3.9050,30
2010-09-06,23:45:00,3.9030,3.9050,3.9000,3.9050,11
2010-09-06,23:50:00,3.9020,3.9020,3.9000,3.9000,8
2010-09-06,23:55:00,3.9010,3.9010,3.8990,3.9010,34
2010-09-07,00:00:00,3.9010,3.9010,3.8920,3.8920,25
2010-09-07,00:05:00,3.8960,3.8960,3.8860,3.8920,31
2010-09-07,00:10:00,3.8910,3.9020,3.8910,3.9020,35
2010-09-07,00:15:00,3.9020,3.9020,3.8810,3.8850,82
2010-09-07,00:20:00,3.8850,3.8880,3.8840,3.8870,6
2010-09-07,00:25:00,3.8880,3.8900,3.8880,3.8880,5
2010-09-07,00:30:00,3.8880,3.8880,3.8880,3.8880,1
2010-09-07,00:35:00,3.8890,3.8920,3.8890,3.8920,11
2010-09-07,00:40:00,3.8930,3.8930,3.8930,3.8930,2
2010-09-07,00:45:00,3.8920,3.8920,3.8840,3.8870,19
2010-09-07,00:50:00,3.8900,3.8920,3.8850,3.8860,15
2010-09-07,00:55:00,3.8870,3.8910,3.8870,3.8890,6
2010-09-07,01:00:00,3.8890,3.8900,3.8880,3.8900,4
2010-09-07,01:05:00,3.8900,3.8900,3.8770,3.8770,92
2010-09-07,01:10:00,3.8770,3.8770,3.8640,3.8640,72
2010-09-07,06:00:00,3.8650,3.8850,3.8650,3.8820,45
2010-09-07,06:05:00,3.8910,3.8920,3.8910,3.8920,2
2010-09-07,06:30:00,3.8890,3.8890,3.8860,3.8880,7
2010-09-07,07:05:00,3.8860,3.8880,3.8860,3.8880,2
2010-09-07,07:10:00,3.8870,3.8870,3.8800,3.8800,5
2010-09-07,07:15:00,3.8860,3.8870,3.8850,3.8850,3
2010-09-07,07:25:00,3.8840,3.8840,3.8730,3.8740,15
2010-09-07,07:30:00,3.8730,3.8730,3.8650,3.8700,33
2010-09-07,07:35:00,3.8750,3.8750,3.8750,3.8750,1
2010-09-07,07:40:00,3.8770,3.8770,3.8770,3.8770,1
2010-09-07,07:45:00,3.8780,3.8780,3.8750,3.8750,2
2010-09-07,08:00:00,3.8750,3.8750,3.8750,3.8750,1
2010-09-07,08:25:00,3.8750,3.8750,3.8750,3.8750,1
2010-09-07,08:40:00,3.8790,3.8790,3.8790,3.8790,2
2010-09-07,09:00:00,3.8760,3.8760,3.8760,3.8760,5
2010-09-07,09:05:00,3.8780,3.8820,3.8750,3.8750,21
2010-09-07,09:10:00,3.8750,3.8750,3.8750,3.8750,2
2010-09-07,09:15:00,3.8790,3.8790,3.8790,3.8790,2
2010-09-07,09:30:00,3.8760,3.8760,3.8750,3.8750,3
2010-09-07,09:35:00,3.8730,3.8730,3.8610,3.8620,37
2010-09-07,09:40:00,3.8690,3.8690,3.8690,3.8690,1
2010-09-07,09:55:00,3.8710,3.8710,3.8700,3.8700,2
2010-09-07,10:00:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-07,10:10:00,3.8700,3.8700,3.8700,3.8700,3
2010-09-07,10:20:00,3.8700,3.8710,3.8700,3.8710,3
2010-09-07,10:25:00,3.8690,3.8690,3.8610,3.8650,17
2010-09-07,10:30:00,3.8620,3.8640,3.8620,3.8640,3
2010-09-07,10:40:00,3.8640,3.8690,3.8640,3.8690,2
2010-09-07,10:45:00,3.8700,3.8700,3.8700,3.8700,5
2010-09-07,10:50:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-07,10:55:00,3.8660,3.8690,3.8600,3.8690,10
2010-09-07,11:00:00,3.8610,3.8700,3.8610,3.8700,3
2010-09-07,11:05:00,3.8630,3.8630,3.8630,3.8630,1
2010-09-07,11:20:00,3.8670,3.8700,3.8670,3.8700,3
2010-09-07,11:25:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-07,11:30:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-07,11:35:00,3.8670,3.8710,3.8670,3.8710,2
2010-09-07,12:05:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-07,12:10:00,3.8720,3.8720,3.8720,3.8720,1
2010-09-07,12:20:00,3.8680,3.8680,3.8650,3.8650,4
2010-09-07,12:25:00,3.8650,3.8650,3.8650,3.8650,1
2010-09-07,12:30:00,3.8710,3.8740,3.8710,3.8740,8
2010-09-07,12:40:00,3.8710,3.8720,3.8710,3.8720,3
2010-09-07,12:45:00,3.8740,3.8740,3.8740,3.8740,1
2010-09-07,12:55:00,3.8750,3.8780,3.8750,3.8780,20
2010-09-07,13:05:00,3.8760,3.8760,3.8760,3.8760,1
2010-09-07,13:10:00,3.8770,3.8770,3.8770,3.8770,5
2010-09-07,13:20:00,3.8760,3.8760,3.8720,3.8720,13
2010-09-07,13:25:00,3.8710,3.8710,3.8710,3.8710,1
2010-09-07,13:30:00,3.8660,3.8660,3.8660,3.8660,2
2010-09-07,13:40:00,3.8690,3.8760,3.8690,3.8760,7
2010-09-07,13:45:00,3.8780,3.8780,3.8780,3.8780,1
2010-09-07,13:50:00,3.8760,3.8760,3.8760,3.8760,1
2010-09-07,14:00:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-07,14:15:00,3.8730,3.8760,3.8730,3.8730,13
2010-09-07,14:20:00,3.8740,3.8740,3.8740,3.8740,1
2010-09-07,14:30:00,3.8740,3.8740,3.8740,3.8740,1
2010-09-07,14:45:00,3.8760,3.8760,3.8760,3.8760,1
2010-09-07,14:50:00,3.8750,3.8760,3.8750,3.8760,2
2010-09-07,14:55:00,3.8760,3.8760,3.8760,3.8760,1
2010-09-07,15:00:00,3.8760,3.8760,3.8760,3.8760,16
2010-09-07,15:05:00,3.8770,3.8770,3.8770,3.8770,4
2010-09-07,15:15:00,3.8750,3.8750,3.8750,3.8750,1
2010-09-07,15:20:00,3.8750,3.8750,3.8750,3.8750,1
2010-09-07,15:25:00,3.8740,3.8750,3.8740,3.8740,4
2010-09-07,15:30:00,3.8760,3.8770,3.8760,3.8770,2
2010-09-07,15:40:00,3.8760,3.8760,3.8750,3.8750,2
2010-09-07,15:45:00,3.8750,3.8750,3.8750,3.8750,3
2010-09-07,15:50:00,3.8740,3.8740,3.8720,3.8720,18
2010-09-07,15:55:00,3.8710,3.8750,3.8710,3.8750,7
2010-09-07,16:00:00,3.8750,3.8750,3.8740,3.8740,15
2010-09-07,16:05:00,3.8750,3.8750,3.8750,3.8750,3
2010-09-07,16:10:00,3.8730,3.8730,3.8700,3.8700,6
2010-09-07,16:15:00,3.8690,3.8700,3.8640,3.8640,16
2010-09-07,16:20:00,3.8650,3.8650,3.8630,3.8650,5
2010-09-07,16:30:00,3.8690,3.8700,3.8690,3.8700,4
2010-09-07,16:35:00,3.8700,3.8700,3.8650,3.8650,5
2010-09-07,16:40:00,3.8660,3.8700,3.8640,3.8640,12
2010-09-07,16:45:00,3.8640,3.8650,3.8610,3.8650,11
2010-09-07,16:50:00,3.8650,3.8650,3.8640,3.8640,5
2010-09-07,16:55:00,3.8620,3.8620,3.8600,3.8600,4
2010-09-07,17:05:00,3.8610,3.8630,3.8610,3.8630,8
2010-09-07,17:10:00,3.8650,3.8650,3.8630,3.8640,4
2010-09-07,17:15:00,3.8630,3.8630,3.8620,3.8630,7
2010-09-07,17:20:00,3.8630,3.8650,3.8630,3.8650,8
2010-09-07,17:25:00,3.8640,3.8650,3.8640,3.8640,8
2010-09-07,17:30:00,3.8640,3.8650,3.8640,3.8650,6
2010-09-07,17:35:00,3.8650,3.8650,3.8650,3.8650,17
2010-09-07,17:40:00,3.8650,3.8670,3.8650,3.8670,8
2010-09-07,17:45:00,3.8660,3.8660,3.8650,3.8650,4
2010-09-07,17:50:00,3.8650,3.8650,3.8650,3.8650,1
2010-09-07,17:55:00,3.8650,3.8650,3.8650,3.8650,2
2010-09-07,18:00:00,3.8620,3.8630,3.8570,3.8590,28
2010-09-07,18:05:00,3.8590,3.8620,3.8590,3.8620,10
2010-09-07,18:10:00,3.8600,3.8600,3.8550,3.8550,27
2010-09-07,18:15:00,3.8600,3.8600,3.8570,3.8570,2
2010-09-07,18:20:00,3.8570,3.8580,3.8570,3.8580,3
2010-09-07,18:25:00,3.8580,3.8580,3.8580,3.8580,4
2010-09-07,18:30:00,3.8590,3.8590,3.8590,3.8590,1
2010-09-07,18:35:00,3.8560,3.8580,3.8550,3.8570,12
2010-09-07,18:40:00,3.8600,3.8610,3.8570,3.8570,50
2010-09-07,18:45:00,3.8560,3.8560,3.8560,3.8560,18
2010-09-07,18:50:00,3.8570,3.8600,3.8570,3.8570,8
2010-09-07,18:55:00,3.8550,3.8550,3.8550,3.8550,1
2010-09-07,19:00:00,3.8550,3.8550,3.8550,3.8550,3
2010-09-07,19:05:00,3.8560,3.8590,3.8550,3.8580,13
2010-09-07,19:10:00,3.8570,3.8580,3.8540,3.8550,27
2010-09-07,19:15:00,3.8550,3.8590,3.8540,3.8580,51
2010-09-07,19:20:00,3.8590,3.8590,3.8570,3.8570,20
2010-09-07,19:25:00,3.8580,3.8590,3.8550,3.8590,30
2010-09-07,19:30:00,3.8580,3.8580,3.8500,3.8550,70
2010-09-07,19:35:00,3.8560,3.8560,3.8380,3.8420,153
2010-09-07,19:40:00,3.8410,3.8410,3.8100,3.8230,473
2010-09-07,19:45:00,3.8230,3.8350,3.8190,3.8300,103
2010-09-07,19:50:00,3.8300,3.8370,3.8200,3.8340,101
2010-09-07,19:55:00,3.8350,3.8450,3.8350,3.8440,75
2010-09-07,20:00:00,3.8420,3.8470,3.8420,3.8430,88
2010-09-07,20:05:00,3.8430,3.8440,3.8360,3.8390,202
2010-09-07,20:10:00,3.8390,3.8420,3.8360,3.8390,601
2010-09-07,20:15:00,3.8420,3.8530,3.8290,3.8290,324
2010-09-07,20:20:00,3.8300,3.8370,3.8160,3.8160,459
2010-09-07,20:25:00,3.8180,3.8290,3.7930,3.7960,1407
2010-09-07,20:30:00,3.7960,3.8000,3.7830,3.7960,1287
2010-09-07,20:35:00,3.7960,3.8090,3.7950,3.8010,425
2010-09-07,20:40:00,3.8000,3.8210,3.8000,3.8050,490
2010-09-07,20:45:00,3.8050,3.8080,3.7960,3.8070,278
2010-09-07,20:50:00,3.8070,3.8210,3.7970,3.7980,514
2010-09-07,20:55:00,3.7980,3.8020,3.7870,3.7880,1063
2010-09-07,21:00:00,3.7880,3.7980,3.7710,3.7820,3074
2010-09-07,21:05:00,3.7810,3.7910,3.7680,3.7800,2333
2010-09-07,21:10:00,3.7800,3.8310,3.7730,3.8150,3775
2010-09-07,21:15:00,3.8140,3.8300,3.8110,3.8230,1082
2010-09-07,21:20:00,3.8230,3.8530,3.8220,3.8520,2109
2010-09-07,21:25:00,3.8520,3.8650,3.8400,3.8430,1708
2010-09-07,21:30:00,3.8430,3.8580,3.8350,3.8570,1449
2010-09-07,21:35:00,3.8560,3.8570,3.8270,3.8320,1362
2010-09-07,21:40:00,3.8320,3.8480,3.8270,3.8460,947
2010-09-07,21:45:00,3.8450,3.8450,3.8200,3.8280,1289
2010-09-07,21:50:00,3.8280,3.8380,3.8190,3.8240,1271
2010-09-07,21:55:00,3.8240,3.8400,3.8170,3.8370,768
2010-09-07,22:00:00,3.8330,3.8440,3.8240,3.8440,648
2010-09-07,22:05:00,3.8430,3.8450,3.8230,3.8280,660
2010-09-07,22:10:00,3.8280,3.8360,3.8260,3.8290,455
2010-09-07,22:15:00,3.8290,3.8370,3.8270,3.8340,367
2010-09-07,22:20:00,3.8340,3.8390,3.8220,3.8300,629
2010-09-07,22:25:00,3.8310,3.8340,3.8290,3.8320,160
2010-09-07,22:30:00,3.8310,3.8350,3.8230,3.8300,368
2010-09-07,22:35:00,3.8310,3.8380,3.8290,3.8350,271
2010-09-07,22:40:00,3.8340,3.8410,3.8300,3.8390,257
2010-09-07,22:45:00,3.8390,3.8480,3.8360,3.8380,448
2010-09-07,22:50:00,3.8410,3.8460,3.8310,3.8440,527
2010-09-07,22:55:00,3.8440,3.8490,3.8420,3.8490,366
2010-09-07,23:00:00,3.8480,3.8580,3.8460,3.8470,874
2010-09-07,23:05:00,3.8460,3.8540,3.8460,3.8520,399
2010-09-07,23:10:00,3.8520,3.8550,3.8500,3.8540,206
2010-09-07,23:15:00,3.8540,3.8760,3.8530,3.8750,1452
2010-09-07,23:20:00,3.8740,3.8970,3.8730,3.8850,2123
2010-09-07,23:25:00,3.8850,3.8880,3.8730,3.8870,980
2010-09-07,23:30:00,3.8880,3.8910,3.8600,3.8600,892
2010-09-07,23:35:00,3.8610,3.8700,3.8570,3.8690,521
2010-09-07,23:40:00,3.8700,3.8700,3.8580,3.8650,599
2010-09-07,23:45:00,3.8640,3.8690,3.8580,3.8690,431
2010-09-07,23:50:00,3.8680,3.8750,3.8670,3.8730,174
2010-09-07,23:55:00,3.8710,3.8750,3.8690,3.8730,117
2010-09-08,00:00:00,3.8730,3.8850,3.8720,3.8730,434
2010-09-08,00:05:00,3.8730,3.8790,3.8720,3.8780,86
2010-09-08,00:10:00,3.8770,3.8870,3.8680,3.8860,497
2010-09-08,00:15:00,3.8850,3.9030,3.8800,3.9010,822
2010-09-08,00:20:00,3.9020,3.9030,3.8850,3.8890,779
2010-09-08,00:25:00,3.8910,3.9020,3.8870,3.8920,651
2010-09-08,00:30:00,3.8920,3.8960,3.8670,3.8710,1566
2010-09-08,00:35:00,3.8710,3.8720,3.8620,3.8700,650
2010-09-08,00:40:00,3.8700,3.8710,3.8510,3.8590,1077
2010-09-08,00:45:00,3.8590,3.8680,3.8500,3.8520,462
2010-09-08,00:50:00,3.8510,3.8670,3.8510,3.8610,328
2010-09-08,00:55:00,3.8610,3.8680,3.8610,3.8660,112
2010-09-08,01:00:00,3.8640,3.8670,3.8510,3.8540,409
2010-09-08,01:05:00,3.8540,3.8560,3.8440,3.8470,541
2010-09-08,01:10:00,3.8470,3.8520,3.8400,3.8420,768
2010-09-08,01:15:00,3.8410,3.8440,3.8380,3.8390,441
2010-09-08,01:20:00,3.8390,3.8460,3.8380,3.8400,465
2010-09-08,01:25:00,3.8410,3.8430,3.8350,3.8390,469
2010-09-08,01:30:00,3.8370,3.8470,3.8320,3.8410,898
2010-09-08,01:35:00,3.8430,3.8440,3.8350,3.8350,373
2010-09-08,01:40:00,3.8360,3.8470,3.8350,3.8450,454
2010-09-08,01:45:00,3.8450,3.8590,3.8400,3.8490,578
2010-09-08,01:50:00,3.8490,3.8540,3.8460,3.8490,513
2010-09-08,01:55:00,3.8480,3.8600,3.8470,3.8510,719
2010-09-08,02:00:00,3.8500,3.8650,3.8430,3.8610,1283
2010-09-08,02:05:00,3.8620,3.8620,3.8450,3.8460,920
2010-09-08,02:10:00,3.8460,3.8500,3.8390,3.8440,987
2010-09-08,02:15:00,3.8430,3.8530,3.8380,3.8500,1177
2010-09-08,02:20:00,3.8500,3.8550,3.8400,3.8530,1216
2010-09-08,02:25:00,3.8530,3.8600,3.8470,3.8590,2175
2010-09-08,02:30:00,3.8590,3.8670,3.8520,3.8580,1418
2010-09-08,02:35:00,3.8570,3.8590,3.8540,3.8570,201
2010-09-08,02:40:00,3.8580,3.8610,3.8550,3.8600,182
2010-09-08,02:45:00,3.8610,3.8630,3.8590,3.8620,139
2010-09-08,02:50:00,3.8630,3.8700,3.8600,3.8620,186
2010-09-08,02:55:00,3.8610,3.8660,3.8590,3.8630,158
2010-09-08,03:00:00,3.8640,3.8690,3.8630,3.8650,148
2010-09-08,03:05:00,3.8650,3.8680,3.8640,3.8670,46
2010-09-08,03:10:00,3.8650,3.8670,3.8630,3.8640,35
2010-09-08,03:15:00,3.8640,3.8640,3.8610,3.8640,27
2010-09-08,03:20:00,3.8600,3.8650,3.8600,3.8650,40
2010-09-08,03:25:00,3.8650,3.8660,3.8610,3.8620,61
2010-09-08,03:30:00,3.8620,3.8670,3.8620,3.8630,69
2010-09-08,03:35:00,3.8640,3.8650,3.8600,3.8640,56
2010-09-08,03:40:00,3.8630,3.8640,3.8610,3.8630,56
2010-09-08,03:45:00,3.8620,3.8640,3.8610,3.8620,61
2010-09-08,03:50:00,3.8610,3.8640,3.8600,3.8610,58
2010-09-08,03:55:00,3.8610,3.8620,3.8600,3.8600,63
2010-09-08,04:00:00,3.8610,3.8640,3.8610,3.8620,17
2010-09-08,04:05:00,3.8630,3.8640,3.8630,3.8640,3
2010-09-08,04:15:00,3.8630,3.8650,3.8630,3.8640,7
2010-09-08,04:20:00,3.8640,3.8660,3.8640,3.8660,14
2010-09-08,04:25:00,3.8640,3.8650,3.8630,3.8630,7
2010-09-08,04:30:00,3.8630,3.8640,3.8630,3.8640,11
2010-09-08,04:35:00,3.8650,3.8650,3.8630,3.8630,3
2010-09-08,04:40:00,3.8640,3.8650,3.8520,3.8650,6
2010-09-08,04:45:00,3.8650,3.8650,3.8600,3.8600,14
2010-09-08,04:50:00,3.8610,3.8610,3.8600,3.8600,2
2010-09-08,04:55:00,3.8590,3.8620,3.8590,3.8620,14
2010-09-08,05:00:00,3.8610,3.8620,3.8600,3.8600,38
2010-09-08,05:05:00,3.8590,3.8710,3.8540,3.8680,28
2010-09-08,05:10:00,3.8690,3.8900,3.8690,3.8800,63
2010-09-08,05:15:00,3.8520,3.8520,3.8520,3.8520,1
2010-09-08,06:00:00,3.8710,3.8900,3.8710,3.8850,25
2010-09-08,06:05:00,3.8780,3.8780,3.8770,3.8770,2
2010-09-08,06:10:00,3.8780,3.8850,3.8780,3.8850,7
2010-09-08,06:15:00,3.8860,3.8870,3.8830,3.8830,32
2010-09-08,06:20:00,3.8820,3.8820,3.8820,3.8820,2
2010-09-08,06:30:00,3.8830,3.8880,3.8830,3.8880,7
2010-09-08,06:45:00,3.8860,3.8860,3.8850,3.8850,2
2010-09-08,06:50:00,3.8840,3.8840,3.8840,3.8840,1
2010-09-08,07:05:00,3.8860,3.8860,3.8860,3.8860,1
2010-09-08,07:25:00,3.8840,3.8840,3.8840,3.8840,5
2010-09-08,07:30:00,3.8840,3.8840,3.8840,3.8840,3
2010-09-08,07:40:00,3.8840,3.8840,3.8840,3.8840,1
2010-09-08,07:50:00,3.8840,3.8890,3.8840,3.8860,5
2010-09-08,07:55:00,3.8840,3.8890,3.8840,3.8840,3
2010-09-08,08:00:00,3.8900,3.8930,3.8900,3.8930,4
2010-09-08,08:05:00,3.8930,3.8930,3.8930,3.8930,10
2010-09-08,08:10:00,3.8950,3.9050,3.8950,3.9050,26
2010-09-08,08:15:00,3.8990,3.8990,3.8980,3.8980,2
2010-09-08,08:25:00,3.9050,3.9050,3.9050,3.9050,3
2010-09-08,08:30:00,3.9010,3.9010,3.9000,3.9000,31
2010-09-08,08:35:00,3.9000,3.9030,3.8920,3.8990,33
2010-09-08,08:40:00,3.9010,3.9040,3.9010,3.9040,9
2010-09-08,08:45:00,3.9040,3.9060,3.9020,3.9060,18
2010-09-08,08:50:00,3.9040,3.9140,3.9040,3.9060,13
2010-09-08,08:55:00,3.9070,3.9070,3.9070,3.9070,1
2010-09-08,09:00:00,3.9050,3.9080,3.9050,3.9060,5
2010-09-08,09:05:00,3.9050,3.9080,3.9040,3.9050,19
2010-09-08,09:10:00,3.9030,3.9030,3.9020,3.9020,3
2010-09-08,09:15:00,3.9010,3.9010,3.9010,3.9010,1
2010-09-08,09:20:00,3.9030,3.9030,3.9030,3.9030,1
2010-09-08,09:30:00,3.8990,3.8990,3.8940,3.8990,9
2010-09-08,09:40:00,3.8990,3.9000,3.8990,3.9000,2
2010-09-08,09:45:00,3.9000,3.9020,3.9000,3.9020,5
2010-09-08,09:50:00,3.8990,3.8990,3.8980,3.8980,20
2010-09-08,09:55:00,3.9030,3.9030,3.9030,3.9030,2
2010-09-08,10:10:00,3.8990,3.8990,3.8990,3.8990,3
2010-09-08,10:15:00,3.8990,3.8990,3.8990,3.8990,1
2010-09-08,10:45:00,3.8990,3.8990,3.8990,3.8990,1
2010-09-08,10:55:00,3.9030,3.9030,3.8980,3.9010,18
2010-09-08,11:15:00,3.8990,3.8990,3.8990,3.8990,1
2010-09-08,11:20:00,3.8990,3.8990,3.8980,3.8980,4
2010-09-08,11:25:00,3.8990,3.9000,3.8990,3.9000,5
2010-09-08,11:35:00,3.9000,3.9000,3.9000,3.9000,1
2010-09-08,11:40:00,3.8980,3.8990,3.8980,3.8990,11
2010-09-08,11:50:00,3.8980,3.8980,3.8980,3.8980,10
2010-09-08,11:55:00,3.8990,3.9050,3.8990,3.9020,46
2010-09-08,12:00:00,3.9030,3.9050,3.9010,3.9010,20
2010-09-08,12:05:00,3.9040,3.9040,3.9000,3.9000,3
2010-09-08,12:10:00,3.8990,3.8990,3.8980,3.8980,11
2010-09-08,12:15:00,3.8980,3.8990,3.8980,3.8980,33
2010-09-08,12:20:00,3.8990,3.8990,3.8980,3.8980,14
2010-09-08,12:25:00,3.8980,3.9000,3.8980,3.8990,28
2010-09-08,12:30:00,3.8990,3.8990,3.8810,3.8880,108
2010-09-08,12:35:00,3.8870,3.8910,3.8870,3.8890,30
2010-09-08,12:40:00,3.8900,3.8910,3.8900,3.8900,12
2010-09-08,12:45:00,3.8880,3.8890,3.8840,3.8840,15
2010-09-08,12:50:00,3.8840,3.8850,3.8840,3.8840,8
2010-09-08,12:55:00,3.8810,3.8830,3.8810,3.8820,7
2010-09-08,13:00:00,3.8820,3.8830,3.8810,3.8830,7
2010-09-08,13:10:00,3.8810,3.8810,3.8740,3.8740,5
2010-09-08,13:15:00,3.8760,3.8760,3.8760,3.8760,2
2010-09-08,13:20:00,3.8780,3.8790,3.8780,3.8790,2
2010-09-08,13:25:00,3.8800,3.8810,3.8800,3.8810,2
2010-09-08,13:40:00,3.8810,3.8840,3.8810,3.8840,3
2010-09-08,13:50:00,3.8830,3.8840,3.8830,3.8840,3
2010-09-08,13:55:00,3.8840,3.8840,3.8840,3.8840,1
2010-09-08,14:00:00,3.8840,3.8840,3.8840,3.8840,1
2010-09-08,14:05:00,3.8880,3.8880,3.8880,3.8880,5
2010-09-08,14:10:00,3.8880,3.8880,3.8880,3.8880,2
2010-09-08,14:15:00,3.8880,3.8880,3.8880,3.8880,2
2010-09-08,14:20:00,3.8890,3.8920,3.8890,3.8920,3
2010-09-08,14:25:00,3.8930,3.8960,3.8930,3.8950,16
2010-09-08,14:30:00,3.8970,3.8970,3.8950,3.8950,7
2010-09-08,14:35:00,3.8970,3.8990,3.8970,3.8970,10
2010-09-08,14:40:00,3.8950,3.8950,3.8950,3.8950,20
2010-09-08,14:45:00,3.8950,3.8950,3.8950,3.8950,5
2010-09-08,14:50:00,3.8950,3.8970,3.8950,3.8970,4
2010-09-08,14:55:00,3.8950,3.8960,3.8950,3.8960,5
2010-09-08,15:00:00,3.8950,3.8990,3.8940,3.8940,42
2010-09-08,15:05:00,3.8950,3.8950,3.8920,3.8920,22
2010-09-08,15:10:00,3.8940,3.8940,3.8920,3.8940,14
2010-09-08,15:15:00,3.8910,3.8940,3.8910,3.8940,10
2010-09-08,15:20:00,3.8940,3.8960,3.8940,3.8940,7
2010-09-08,15:25:00,3.8930,3.8930,3.8930,3.8930,1
2010-09-08,15:30:00,3.8910,3.8910,3.8910,3.8910,13
2010-09-08,15:35:00,3.8910,3.8910,3.8780,3.8780,43
2010-09-08,15:40:00,3.8820,3.8820,3.8810,3.8810,25
2010-09-08,15:45:00,3.8810,3.8810,3.8810,3.8810,3
2010-09-08,15:50:00,3.8860,3.8860,3.8800,3.8800,4
2010-09-08,15:55:00,3.8790,3.8790,3.8790,3.8790,7
2010-09-08,16:00:00,3.8780,3.8780,3.8780,3.8780,1
2010-09-08,16:10:00,3.8790,3.8790,3.8790,3.8790,1
2010-09-08,16:15:00,3.8800,3.8800,3.8770,3.8770,8
2010-09-08,16:20:00,3.8760,3.8760,3.8720,3.8720,15
2010-09-08,16:25:00,3.8720,3.8740,3.8720,3.8720,13
2010-09-08,16:30:00,3.8740,3.8740,3.8740,3.8740,22
2010-09-08,16:35:00,3.8760,3.8760,3.8730,3.8730,8
2010-09-08,16:40:00,3.8760,3.8770,3.8760,3.8760,10
2010-09-08,17:00:00,3.8770,3.8770,3.8720,3.8720,12
2010-09-08,17:05:00,3.8720,3.8730,3.8720,3.8730,4
2010-09-08,17:10:00,3.8740,3.8750,3.8740,3.8750,4
2010-09-08,17:15:00,3.8740,3.8750,3.8660,3.8670,37
2010-09-08,17:20:00,3.8680,3.8690,3.8680,3.8690,3
2010-09-08,17:25:00,3.8710,3.8710,3.8650,3.8690,21
2010-09-08,17:30:00,3.8700,3.8700,3.8660,3.8660,4
2010-09-08,17:35:00,3.8690,3.8700,3.8690,3.8700,2
2010-09-08,17:45:00,3.8700,3.8700,3.8700,3.8700,1
2010-09-08,17:50:00,3.8670,3.8680,3.8670,3.8680,12
2010-09-08,17:55:00,3.8680,3.8680,3.8660,3.8660,15
2010-09-08,18:00:00,3.8670,3.8670,3.8650,3.8650,5
2010-09-08,18:05:00,3.8660,3.8680,3.8650,3.8680,6
2010-09-08,18:10:00,3.8680,3.8680,3.8640,3.8650,16
2010-09-08,18:15:00,3.8690,3.8690,3.8680,3.8690,9
2010-09-08,18:20:00,3.8680,3.8680,3.8610,3.8630,12
2010-09-08,18:25:00,3.8630,3.8650,3.8620,3.8620,3
2010-09-08,18:30:00,3.8670,3.8670,3.8640,3.8640,8
2010-09-08,18:35:00,3.8640,3.8640,3.8570,3.8600,42
2010-09-08,18:40:00,3.8640,3.8640,3.8590,3.8600,15
2010-09-08,18:45:00,3.8600,3.8620,3.8600,3.8620,12
2010-09-08,18:50:00,3.8620,3.8630,3.8610,3.8630,30
2010-09-08,18:55:00,3.8640,3.8690,3.8630,3.8630,58
2010-09-08,19:00:00,3.8650,3.8660,3.8640,3.8650,23
2010-09-08,19:05:00,3.8620,3.8660,3.8620,3.8660,29
2010-09-08,19:10:00,3.8660,3.8660,3.8570,3.8570,72
2010-09-08,19:15:00,3.8590,3.8610,3.8490,3.8490,88
2010-09-08,19:20:00,3.8490,3.8540,3.8490,3.8540,24
2010-09-08,19:25:00,3.8540,3.8550,3.8540,3.8550,19
2010-09-08,19:30:00,3.8540,3.8550,3.8530,3.8550,9
2010-09-08,19:35:00,3.8550,3.8640,3.8550,3.8640,46
2010-09-08,19:40:00,3.8610,3.8610,3.8540,3.8600,48
2010-09-08,19:45:00,3.8570,3.8600,3.8510,3.8530,26
2010-09-08,19:50:00,3.8510,3.8530,3.8400,3.8400,105
2010-09-08,19:55:00,3.8390,3.8460,3.8180,3.8280,287
2010-09-08,20:00:00,3.8280,3.8440,3.8220,3.8430,331
2010-09-08,20:05:00,3.8430,3.8470,3.8340,3.8360,133
2010-09-08,20:10:00,3.8360,3.8590,3.8350,3.8520,522
2010-09-08,20:15:00,3.8520,3.8530,3.8320,3.8380,340
2010-09-08,20:20:00,3.8380,3.8480,3.8370,3.8450,177
2010-09-08,20:25:00,3.8450,3.8510,3.8410,3.8430,162
2010-09-08,20:30:00,3.8430,3.8480,3.8310,3.8310,266
2010-09-08,20:35:00,3.8320,3.8390,3.8270,3.8350,221
2010-09-08,20:40:00,3.8350,3.8430,3.8300,3.8320,281
2010-09-08,20:45:00,3.8310,3.8330,3.8200,3.8220,417
2010-09-08,20:50:00,3.8210,3.8290,3.8130,3.8160,676
2010-09-08,20:55:00,3.8150,3.8220,3.8100,3.8210,312
2010-09-08,21:00:00,3.8230,3.8250,3.8150,3.8180,963
2010-09-08,21:05:00,3.8170,3.8210,3.8030,3.8070,818
2010-09-08,21:10:00,3.8060,3.8070,3.7950,3.8050,1446
2010-09-08,21:15:00,3.8040,3.8220,3.8030,3.8190,1460
2010-09-08,21:20:00,3.8190,3.8230,3.8130,3.8140,625
2010-09-08,21:25:00,3.8140,3.8220,3.8080,3.8180,834
2010-09-08,21:30:00,3.8200,3.8290,3.8140,3.8240,1118
2010-09-08,21:35:00,3.8230,3.8390,3.8170,3.8390,1120
2010-09-08,21:40:00,3.8390,3.8500,3.8350,3.8450,1632
2010-09-08,21:45:00,3.8450,3.8480,3.8410,3.8450,1058
2010-09-08,21:50:00,3.8450,3.8470,3.8380,3.8440,520
2010-09-08,21:55:00,3.8430,3.8540,3.8350,3.8390,1042
2010-09-08,22:00:00,3.8380,3.8460,3.8340,3.8460,626
2010-09-08,22:05:00,3.8470,3.8480,3.8350,3.8370,627
2010-09-08,22:10:00,3.8360,3.8470,3.8360,3.8460,545
2010-09-08,22:15:00,3.8460,3.8480,3.8420,3.8460,223
2010-09-08,22:20:00,3.8470,3.8490,3.8430,3.8480,327
2010-09-08,22:25:00,3.8480,3.8610,3.8470,3.8610,558
2010-09-08,22:30:00,3.8620,3.8640,3.8520,3.8530,535
2010-09-08,22:35:00,3.8520,3.8580,3.8450,3.8580,709
2010-09-08,22:40:00,3.8570,3.8630,3.8510,3.8610,392
2010-09-08,22:45:00,3.8610,3.8620,3.8530,3.8530,106
2010-09-08,22:50:00,3.8540,3.8750,3.8540,3.8710,769
2010-09-08,22:55:00,3.8710,3.8720,3.8610,3.8610,410
2010-09-08,23:00:00,3.8620,3.8690,3.8600,3.8630,278
2010-09-08,23:05:00,3.8630,3.8650,3.8510,3.8570,728
2010-09-08,23:10:00,3.8570,3.8570,3.8510,3.8510,256
2010-09-08,23:15:00,3.8520,3.8620,3.8500,3.8610,557
2010-09-08,23:20:00,3.8610,3.8660,3.8590,3.8610,235
2010-09-08,23:25:00,3.8610,3.8630,3.8580,3.8590,156
2010-09-08,23:30:00,3.8590,3.8610,3.8530,3.8550,286
2010-09-08,23:35:00,3.8540,3.8560,3.8500,3.8530,263
2010-09-08,23:40:00,3.8540,3.8610,3.8500,3.8550,314
2010-09-08,23:45:00,3.8550,3.8630,3.8490,3.8500,367
2010-09-08,23:50:00,3.8510,3.8550,3.8490,3.8510,231
2010-09-08,23:55:00,3.8520,3.8620,3.8520,3.8620,301
2010-09-09,00:00:00,3.8610,3.8740,3.8600,3.8630,616
2010-09-09,00:05:00,3.8650,3.8650,3.8540,3.8560,384
2010-09-09,00:10:00,3.8580,3.8620,3.8550,3.8570,267
2010-09-09,00:15:00,3.8570,3.8590,3.8540,3.8570,139
2010-09-09,00:20:00,3.8580,3.8620,3.8570,3.8580,206
2010-09-09,00:25:00,3.8590,3.8600,3.8540,3.8550,207
2010-09-09,00:30:00,3.8530,3.8600,3.8530,3.8600,136
2010-09-09,00:35:00,3.8600,3.8600,3.8440,3.8470,606
2010-09-09,00:40:00,3.8460,3.8470,3.8320,3.8360,830
2010-09-09,00:45:00,3.8360,3.8380,3.8260,3.8290,761
2010-09-09,00:50:00,3.8290,3.8340,3.8210,3.8230,1134
2010-09-09,00:55:00,3.8230,3.8240,3.8190,3.8220,465
2010-09-09,01:00:00,3.8230,3.8230,3.8160,3.8220,592
2010-09-09,01:05:00,3.8220,3.8290,3.8200,3.8270,403
2010-09-09,01:10:00,3.8280,3.8350,3.8260,3.8350,297
2010-09-09,01:15:00,3.8350,3.8350,3.8250,3.8300,486
2010-09-09,01:20:00,3.8300,3.8360,3.8300,3.8360,239
2010-09-09,01:25:00,3.8360,3.8360,3.8300,3.8320,88
2010-09-09,01:30:00,3.8310,3.8340,3.8280,3.8280,207
2010-09-09,01:35:00,3.8280,3.8340,3.8240,3.8340,274
2010-09-09,01:40:00,3.8330,3.8460,3.8320,3.8410,512
2010-09-09,01:45:00,3.8420,3.8420,3.8340,3.8360,346
2010-09-09,01:50:00,3.8360,3.8360,3.8270,3.8300,211
2010-09-09,01:55:00,3.8300,3.8320,3.8250,3.8290,367
2010-09-09,02:00:00,3.8300,3.8310,3.8250,3.8300,121
2010-09-09,02:05:00,3.8300,3.8330,3.8260,3.8270,298
2010-09-09,02:10:00,3.8270,3.8300,3.8160,3.8170,692
2010-09-09,02:15:00,3.8190,3.8210,3.8140,3.8150,581
2010-09-09,02:20:00,3.8150,3.8160,3.8070,3.8130,1040
2010-09-09,02:25:00,3.8120,3.8180,3.8010,3.8140,2127
2010-09-09,02:30:00,3.8130,3.8170,3.8100,3.8110,795
2010-09-09,02:35:00,3.8100,3.8140,3.8060,3.8100,316
2010-09-09,02:40:00,3.8100,3.8100,3.8070,3.8090,54
2010-09-09,02:45:00,3.8100,3.8100,3.8070,3.8070,117
2010-09-09,02:50:00,3.8070,3.8090,3.8020,3.8020,315
2010-09-09,02:55:00,3.8040,3.8070,3.8010,3.8070,110
2010-09-09,03:00:00,3.8070,3.8090,3.8060,3.8060,103
2010-09-09,03:05:00,3.8070,3.8080,3.8030,3.8040,151
2010-09-09,03:10:00,3.8030,3.8110,3.8010,3.8090,124
2010-09-09,03:15:00,3.8090,3.8090,3.8070,3.8090,30
2010-09-09,03:20:00,3.8070,3.8100,3.8070,3.8090,39
2010-09-09,03:25:00,3.8090,3.8100,3.8080,3.8100,34
2010-09-09,03:30:00,3.8100,3.8160,3.8090,3.8130,127
2010-09-09,03:35:00,3.8120,3.8180,3.8120,3.8180,37
2010-09-09,03:40:00,3.8170,3.8170,3.8150,3.8160,18
2010-09-09,03:45:00,3.8170,3.8190,3.8130,3.8130,34
2010-09-09,03:50:00,3.8130,3.8150,3.8110,3.8110,53
2010-09-09,03:55:00,3.8120,3.8170,3.8120,3.8150,56
2010-09-09,04:00:00,3.8150,3.8190,3.8150,3.8180,28
2010-09-09,04:05:00,3.8190,3.8210,3.8190,3.8210,14
2010-09-09,04:10:00,3.8220,3.8240,3.8220,3.8240,14
2010-09-09,04:15:00,3.8220,3.8220,3.8200,3.8220,6
2010-09-09,04:20:00,3.8240,3.8240,3.8240,3.8240,1
2010-09-09,04:25:00,3.8200,3.8200,3.8150,3.8160,25
2010-09-09,04:30:00,3.8170,3.8170,3.8120,3.8120,8
2010-09-09,04:35:00,3.8110,3.8110,3.8110,3.8110,2
2010-09-09,04:40:00,3.8120,3.8140,3.8080,3.8080,6
2010-09-09,04:50:00,3.8120,3.8120,3.8090,3.8110,3
2010-09-09,04:55:00,3.8130,3.8160,3.8130,3.8160,18
2010-09-09,05:00:00,3.8170,3.8170,3.8170,3.8170,2
2010-09-09,05:05:00,3.8180,3.8180,3.8140,3.8140,8
2010-09-09,05:10:00,3.8180,3.8200,3.8180,3.8200,2
2010-09-09,05:15:00,3.8140,3.8140,3.8140,3.8140,1
2010-09-09,06:00:00,3.8220,3.8300,3.8220,3.8240,13
2010-09-09,06:05:00,3.8240,3.8240,3.8240,3.8240,2
2010-09-09,06:10:00,3.8260,3.8270,3.8230,3.8240,6
2010-09-09,06:35:00,3.8270,3.8270,3.8270,3.8270,1
2010-09-09,06:45:00,3.8220,3.8220,3.8220,3.8220,1
2010-09-09,07:15:00,3.8230,3.8230,3.8230,3.8230,1
2010-09-09,07:20:00,3.8230,3.8230,3.8230,3.8230,2
2010-09-09,07:30:00,3.8250,3.8250,3.8250,3.8250,1
2010-09-09,07:40:00,3.8270,3.8270,3.8270,3.8270,1
2010-09-09,07:45:00,3.8220,3.8220,3.8220,3.8220,1
2010-09-09,07:55:00,3.8210,3.8210,3.8210,3.8210,1
2010-09-09,08:00:00,3.8200,3.8200,3.8180,3.8180,3
2010-09-09,08:05:00,3.8220,3.8220,3.8220,3.8220,1
2010-09-09,08:15:00,3.8270,3.8280,3.8270,3.8280,2
2010-09-09,08:35:00,3.8250,3.8250,3.8250,3.8250,1
2010-09-09,08:40:00,3.8260,3.8260,3.8260,3.8260,1
2010-09-09,08:45:00,3.8290,3.8290,3.8290,3.8290,2
2010-09-09,08:50:00,3.8290,3.8290,3.8290,3.8290,4
2010-09-09,08:55:00,3.8260,3.8270,3.8220,3.8220,6
2010-09-09,09:00:00,3.8200,3.8210,3.8130,3.8180,21
2010-09-09,09:10:00,3.8190,3.8190,3.8190,3.8190,2
2010-09-09,09:15:00,3.8170,3.8170,3.8170,3.8170,3
2010-09-09,09:20:00,3.8160,3.8160,3.8160,3.8160,1
2010-09-09,09:25:00,3.8160,3.8250,3.8150,3.8200,47
2010-09-09,09:30:00,3.8230,3.8250,3.8230,3.8250,5
2010-09-09,09:35:00,3.8210,3.8210,3.8210,3.8210,1
2010-09-09,09:40:00,3.8250,3.8250,3.8210,3.8210,3
2010-09-09,09:45:00,3.8210,3.8210,3.8170,3.8170,7
2010-09-09,09:50:00,3.8190,3.8190,3.8190,3.8190,1
2010-09-09,10:00:00,3.8150,3.8170,3.8070,3.8070,25
2010-09-09,10:05:00,3.8100,3.8100,3.8100,3.8100,1
2010-09-09,10:10:00,3.8080,3.8080,3.8060,3.8060,6
2010-09-09,10:25:00,3.8110,3.8110,3.8110,3.8110,3
2010-09-09,10:45:00,3.8120,3.8150,3.8120,3.8150,5
2010-09-09,11:30:00,3.8210,3.8210,3.8140,3.8140,3
2010-09-09,11:50:00,3.8160,3.8160,3.8160,3.8160,1
2010-09-09,12:00:00,3.8180,3.8230,3.8180,3.8230,6
2010-09-09,12:10:00,3.8200,3.8200,3.8150,3.8150,6
2010-09-09,12:30:00,3.8170,3.8210,3.8170,3.8210,9
2010-09-09,12:35:00,3.8200,3.8200,3.8160,3.8160,8
2010-09-09,12:40:00,3.8140,3.8150,3.8140,3.8150,2
2010-09-09,12:50:00,3.8200,3.8200,3.8200,3.8200,1
2010-09-09,12:55:00,3.8200,3.8210,3.8200,3.8210,2
2010-09-09,13:00:00,3.8220,3.8230,3.8220,3.8230,3
2010-09-09,13:05:00,3.8230,3.8230,3.8230,3.8230,1
2010-09-09,13:10:00,3.8200,3.8200,3.8200,3.8200,1
2010-09-09,13:20:00,3.8220,3.8240,3.8220,3.8240,4
2010-09-09,13:25:00,3.8260,3.8260,3.8250,3.8260,6
2010-09-09,13:30:00,3.8250,3.8250,3.8250,3.8250,1
2010-09-09,13:35:00,3.8260,3.8260,3.8250,3.8250,2
2010-09-09,13:40:00,3.8230,3.8230,3.8200,3.8200,8
2010-09-09,13:45:00,3.8230,3.8250,3.8230,3.8250,4
2010-09-09,13:50:00,3.8230,3.8230,3.8220,3.8220,4
2010-09-09,13:55:00,3.8220,3.8230,3.8220,3.8230,4
2010-09-09,14:05:00,3.8190,3.8230,3.8190,3.8230,5
2010-09-09,14:15:00,3.8240,3.8240,3.8240,3.8240,2
2010-09-09,14:25:00,3.8210,3.8210,3.8190,3.8190,6
2010-09-09,14:35:00,3.8200,3.8200,3.8200,3.8200,1
2010-09-09,14:40:00,3.8180,3.8180,3.8140,3.8180,12
2010-09-09,14:45:00,3.8160,3.8200,3.8160,3.8200,5
2010-09-09,14:50:00,3.8190,3.8190,3.8190,3.8190,1
2010-09-09,14:55:00,3.8210,3.8210,3.8170,3.8200,3
2010-09-09,15:00:00,3.8180,3.8200,3.8180,3.8200,4
2010-09-09,15:05:00,3.8190,3.8200,3.8190,3.8200,3
2010-09-09,15:10:00,3.8210,3.8210,3.8210,3.8210,3
2010-09-09,15:15:00,3.8210,3.8220,3.8210,3.8220,5
2010-09-09,15:25:00,3.8220,3.8220,3.8190,3.8220,4
2010-09-09,15:30:00,3.8190,3.8200,3.8190,3.8200,3
2010-09-09,15:35:00,3.8220,3.8230,3.8220,3.8230,2
2010-09-09,15:40:00,3.8240,3.8270,3.8240,3.8270,21
2010-09-09,15:45:00,3.8280,3.8310,3.8240,3.8310,118
2010-09-09,15:50:00,3.8300,3.8310,3.8290,3.8290,14
2010-09-09,15:55:00,3.8300,3.8320,3.8300,3.8320,10
2010-09-09,16:00:00,3.8300,3.8330,3.8250,3.8330,30
2010-09-09,16:05:00,3.8330,3.8350,3.8300,3.8330,29
2010-09-09,16:10:00,3.8320,3.8340,3.8320,3.8340,7
2010-09-09,16:15:00,3.8350,3.8350,3.8310,3.8320,24
2010-09-09,16:20:00,3.8340,3.8350,3.8330,3.8330,8
2010-09-09,16:25:00,3.8330,3.8330,3.8280,3.8300,15
2010-09-09,16:40:00,3.8300,3.8300,3.8300,3.8300,3
2010-09-09,16:50:00,3.8300,3.8300,3.8270,3.8270,3
2010-09-09,16:55:00,3.8280,3.8290,3.8270,3.8280,11
2010-09-09,17:00:00,3.8280,3.8280,3.8280,3.8280,4
2010-09-09,17:05:00,3.8280,3.8280,3.8270,3.8280,7
2010-09-09,17:10:00,3.8280,3.8280,3.8280,3.8280,4
2010-09-09,17:15:00,3.8280,3.8290,3.8270,3.8270,10
2010-09-09,17:20:00,3.8290,3.8290,3.8290,3.8290,9
2010-09-09,17:40:00,3.8310,3.8310,3.8310,3.8310,2
2010-09-09,17:45:00,3.8310,3.8310,3.8310,3.8310,2
2010-09-09,17:55:00,3.8300,3.8310,3.8300,3.8310,6
2010-09-09,18:00:00,3.8320,3.8320,3.8300,3.8310,8
2010-09-09,18:05:00,3.8320,3.8320,3.8320,3.8320,4
2010-09-09,18:10:00,3.8300,3.8330,3.8300,3.8320,7
2010-09-09,18:15:00,3.8310,3.8340,3.8310,3.8310,13
2010-09-09,18:20:00,3.8310,3.8320,3.8300,3.8300,8
2010-09-09,18:25:00,3.8300,3.8310,3.8280,3.8300,22
2010-09-09,18:30:00,3.8290,3.8400,3.8290,3.8380,38
2010-09-09,18:35:00,3.8380,3.8400,3.8370,3.8370,34
2010-09-09,18:40:00,3.8370,3.8390,3.8360,3.8390,11
2010-09-09,18:45:00,3.8390,3.8400,3.8340,3.8350,19
2010-09-09,18:50:00,3.8350,3.8350,3.8340,3.8340,25
2010-09-09,18:55:00,3.8340,3.8350,3.8340,3.8350,45
2010-09-09,19:00:00,3.8340,3.8340,3.8180,3.8180,86
2010-09-09,19:05:00,3.8160,3.8200,3.7980,3.8000,290
2010-09-09,19:10:00,3.8020,3.8030,3.7990,3.8020,156
2010-09-09,19:15:00,3.8020,3.8080,3.8000,3.8050,80
2010-09-09,19:20:00,3.8050,3.8120,3.8040,3.8050,191
2010-09-09,19:25:00,3.8050,3.8050,3.7930,3.7960,151
2010-09-09,19:30:00,3.7960,3.7980,3.7880,3.7930,253
2010-09-09,19:35:00,3.7930,3.7970,3.7910,3.7950,125
2010-09-09,19:40:00,3.7950,3.8040,3.7950,3.7990,82
2010-09-09,19:45:00,3.7990,3.8020,3.7980,3.7990,48
2010-09-09,19:50:00,3.8000,3.8020,3.7970,3.8020,112
2010-09-09,19:55:00,3.8020,3.8160,3.8010,3.8020,266
2010-09-09,20:00:00,3.8020,3.8040,3.7870,3.7900,245
2010-09-09,20:05:00,3.7900,3.7940,3.7850,3.7900,332
2010-09-09,20:10:00,3.7890,3.7990,3.7820,3.7890,460
2010-09-09,20:15:00,3.7890,3.7990,3.7890,3.7980,155
2010-09-09,20:20:00,3.7990,3.8160,3.7980,3.8080,586
2010-09-09,20:25:00,3.8070,3.8240,3.8070,3.8240,201
2010-09-09,20:30:00,3.8240,3.8270,3.8150,3.8150,286
2010-09-09,20:35:00,3.8150,3.8280,3.8100,3.8260,317
2010-09-09,20:40:00,3.8270,3.8340,3.8270,3.8290,211
2010-09-09,20:45:00,3.8280,3.8290,3.8170,3.8250,252
2010-09-09,20:50:00,3.8250,3.8250,3.8120,3.8150,237
2010-09-09,20:55:00,3.8130,3.8190,3.8070,3.8170,619
2010-09-09,21:00:00,3.8190,3.8240,3.8140,3.8200,786
2010-09-09,21:05:00,3.8200,3.8320,3.8180,3.8250,832
2010-09-09,21:10:00,3.8240,3.8250,3.8170,3.8230,356
2010-09-09,21:15:00,3.8220,3.8230,3.8200,3.8200,63
2010-09-09,21:20:00,3.8210,3.8240,3.8190,3.8240,254
2010-09-09,21:25:00,3.8230,3.8230,3.8060,3.8110,780
2010-09-09,21:30:00,3.8120,3.8150,3.8050,3.8100,859
2010-09-09,21:35:00,3.8110,3.8190,3.8080,3.8150,354
2010-09-09,21:40:00,3.8160,3.8230,3.8130,3.8210,438
2010-09-09,21:45:00,3.8220,3.8240,3.8160,3.8190,525
2010-09-09,21:50:00,3.8190,3.8200,3.8070,3.8110,592
2010-09-09,21:55:00,3.8120,3.8160,3.8110,3.8150,263
2010-09-09,22:00:00,3.8150,3.8240,3.8140,3.8180,423
2010-09-09,22:05:00,3.8170,3.8210,3.8160,3.8170,195
2010-09-09,22:10:00,3.8190,3.8270,3.8180,3.8240,459
2010-09-09,22:15:00,3.8240,3.8270,3.8230,3.8250,352
2010-09-09,22:20:00,3.8260,3.8280,3.8210,3.8230,436
2010-09-09,22:25:00,3.8240,3.8350,3.8190,3.8290,1032
2010-09-09,22:30:00,3.8270,3.8270,3.7640,3.7720,7516
2010-09-09,22:35:00,3.7710,3.7770,3.7350,3.7480,6959
2010-09-09,22:40:00,3.7480,3.7610,3.7390,3.7560,3670
2010-09-09,22:45:00,3.7560,3.7660,3.7470,3.7630,1865
2010-09-09,22:50:00,3.7630,3.7650,3.7540,3.7550,792
2010-09-09,22:55:00,3.7540,3.7620,3.7520,3.7520,912
2010-09-09,23:00:00,3.7540,3.7580,3.7390,3.7470,1665
2010-09-09,23:05:00,3.7470,3.7530,3.7380,3.7450,1213
2010-09-09,23:10:00,3.7460,3.7480,3.7390,3.7390,1241
2010-09-09,23:15:00,3.7400,3.7420,3.7220,3.7240,2197
2010-09-09,23:20:00,3.7230,3.7330,3.7210,3.7250,1717
2010-09-09,23:25:00,3.7250,3.7290,3.7220,3.7260,899
2010-09-09,23:30:00,3.7250,3.7260,3.7050,3.7140,3039
2010-09-09,23:35:00,3.7130,3.7170,3.7090,3.7140,1195
2010-09-09,23:40:00,3.7160,3.7180,3.7080,3.7150,768
2010-09-09,23:45:00,3.7150,3.7220,3.7120,3.7180,771
2010-09-09,23:50:00,3.7170,3.7260,3.7150,3.7260,578
2010-09-09,23:55:00,3.7250,3.7330,3.7240,3.7300,822
2010-09-10,00:00:00,3.7290,3.7330,3.7260,3.7280,392
2010-09-10,00:05:00,3.7270,3.7290,3.7200,3.7290,534
2010-09-10,00:10:00,3.7280,3.7300,3.7250,3.7280,345
2010-09-10,00:15:00,3.7290,3.7300,3.7250,3.7290,184
2010-09-10,00:20:00,3.7290,3.7400,3.7260,3.7350,577
2010-09-10,00:25:00,3.7350,3.7440,3.7340,3.7410,602
2010-09-10,00:30:00,3.7390,3.7390,3.7250,3.7250,964
2010-09-10,00:35:00,3.7250,3.7270,3.7090,3.7120,779
2010-09-10,00:40:00,3.7120,3.7170,3.7070,3.7100,899
2010-09-10,00:45:00,3.7090,3.7150,3.7030,3.7130,1521
2010-09-10,00:50:00,3.7150,3.7190,3.7070,3.7100,732
2010-09-10,00:55:00,3.7100,3.7130,3.7050,3.7070,395
2010-09-10,01:00:00,3.7070,3.7150,3.7050,3.7110,327
2010-09-10,01:05:00,3.7110,3.7200,3.7110,3.7160,293
2010-09-10,01:10:00,3.7170,3.7200,3.7150,3.7170,359
2010-09-10,01:15:00,3.7170,3.7260,3.7160,3.7240,410
2010-09-10,01:20:00,3.7240,3.7260,3.7170,3.7190,403
2010-09-10,01:25:00,3.7200,3.7200,3.7140,3.7170,199
2010-09-10,01:30:00,3.7140,3.7140,3.7100,3.7140,328
2010-09-10,01:35:00,3.7140,3.7260,3.7140,3.7180,677
2010-09-10,01:40:00,3.7180,3.7230,3.7140,3.7160,576
2010-09-10,01:45:00,3.7150,3.7340,3.7140,3.7310,1056
2010-09-10,01:50:00,3.7300,3.7360,3.7260,3.7350,848
2010-09-10,01:55:00,3.7350,3.7410,3.7260,3.7320,1007
2010-09-10,02:00:00,3.7340,3.7400,3.7300,3.7310,431
2010-09-10,02:05:00,3.7320,3.7450,3.7310,3.7400,701
2010-09-10,02:10:00,3.7420,3.7500,3.7390,3.7490,1488
2010-09-10,02:15:00,3.7490,3.7500,3.7400,3.7430,880
2010-09-10,02:20:00,3.7440,3.7620,3.7430,3.7590,2032
2010-09-10,02:25:00,3.7600,3.7750,3.7490,3.7730,3525
2010-09-10,02:30:00,3.7720,3.7820,3.7680,3.7740,1505
2010-09-10,02:35:00,3.7730,3.7790,3.7730,3.7770,336
2010-09-10,02:40:00,3.7770,3.7800,3.7750,3.7750,196
2010-09-10,02:45:00,3.7760,3.7780,3.7750,3.7750,96
2010-09-10,02:50:00,3.7770,3.7790,3.7740,3.7750,117
2010-09-10,02:55:00,3.7760,3.7770,3.7730,3.7740,110
2010-09-10,03:00:00,3.7750,3.7790,3.7740,3.7770,75
2010-09-10,03:05:00,3.7780,3.7880,3.7770,3.7850,297
2010-09-10,03:10:00,3.7850,3.7950,3.7830,3.7850,455
2010-09-10,03:15:00,3.7870,3.7880,3.7830,3.7850,55
2010-09-10,03:20:00,3.7850,3.7930,3.7850,3.7920,192
2010-09-10,03:25:00,3.7910,3.7980,3.7910,3.7970,223
2010-09-10,03:30:00,3.7980,3.8030,3.7950,3.7950,251
2010-09-10,03:35:00,3.7950,3.7960,3.7910,3.7920,66
2010-09-10,03:40:00,3.7930,3.7990,3.7930,3.7960,82
2010-09-10,03:45:00,3.7960,3.7980,3.7930,3.7930,15
2010-09-10,03:50:00,3.7920,3.7930,3.7890,3.7910,62
2010-09-10,03:55:00,3.7890,3.7920,3.7880,3.7880,55
2010-09-10,04:00:00,3.7890,3.7920,3.7880,3.7880,37
2010-09-10,04:05:00,3.7880,3.7880,3.7830,3.7860,44
2010-09-10,04:10:00,3.7870,3.7880,3.7850,3.7880,11
2010-09-10,04:15:00,3.7870,3.7870,3.7860,3.7860,3
2010-09-10,04:20:00,3.7840,3.7860,3.7830,3.7860,11
2010-09-10,04:25:00,3.7840,3.7840,3.7840,3.7840,2
2010-09-10,04:30:00,3.7850,3.7870,3.7820,3.7840,18
2010-09-10,04:35:00,3.7850,3.7890,3.7850,3.7870,8
2010-09-10,04:40:00,3.7880,3.7940,3.7880,3.7940,22
2010-09-10,04:45:00,3.7970,3.7990,3.7970,3.7970,37
2010-09-10,04:50:00,3.7950,3.8050,3.7950,3.8000,76
2010-09-10,04:55:00,3.8050,3.8070,3.8010,3.8010,42
2010-09-10,05:00:00,3.7990,3.7990,3.7960,3.7970,14
2010-09-10,05:05:00,3.7970,3.8000,3.7970,3.7980,12
2010-09-10,05:10:00,3.7970,3.7970,3.7900,3.7900,8
2010-09-10,05:15:00,3.7680,3.7680,3.7680,3.7680,1
2010-09-10,06:00:00,3.8050,3.8060,3.7850,3.8060,22
2010-09-10,06:05:00,3.7970,3.8060,3.7910,3.8010,11
2010-09-10,06:10:00,3.8000,3.8040,3.7910,3.8020,6
2010-09-10,06:15:00,3.8050,3.8060,3.8050,3.8060,4
2010-09-10,06:20:00,3.8050,3.8050,3.8030,3.8030,6
2010-09-10,06:30:00,3.7960,3.8000,3.7960,3.7980,8
2010-09-10,06:35:00,3.7980,3.8090,3.7980,3.8000,11
2010-09-10,06:40:00,3.8000,3.8080,3.8000,3.8000,4
2010-09-10,06:45:00,3.7990,3.8040,3.7990,3.7990,3
2010-09-10,06:50:00,3.8030,3.8070,3.8030,3.8030,3
2010-09-10,06:55:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-10,07:00:00,3.8000,3.8090,3.8000,3.8090,3
2010-09-10,07:05:00,3.8090,3.8090,3.8090,3.8090,2
2010-09-10,07:15:00,3.8050,3.8050,3.8040,3.8040,2
2010-09-10,07:20:00,3.8050,3.8050,3.8050,3.8050,2
2010-09-10,07:40:00,3.8030,3.8030,3.8000,3.8000,3
2010-09-10,07:45:00,3.8070,3.8110,3.7990,3.8110,26
2010-09-10,07:50:00,3.8100,3.8100,3.8100,3.8100,2
2010-09-10,07:55:00,3.8040,3.8040,3.7990,3.7990,4
2010-09-10,08:05:00,3.7990,3.8070,3.7990,3.8000,7
2010-09-10,08:10:00,3.8050,3.8050,3.8050,3.8050,1
2010-09-10,08:15:00,3.8010,3.8010,3.8010,3.8010,1
2010-09-10,08:20:00,3.8050,3.8100,3.7990,3.8090,22
2010-09-10,08:25:00,3.8080,3.8140,3.8080,3.8120,22
2010-09-10,08:30:00,3.8120,3.8120,3.8120,3.8120,1
2010-09-10,08:35:00,3.8120,3.8120,3.8110,3.8110,3
2010-09-10,08:40:00,3.8100,3.8200,3.8100,3.8180,45
2010-09-10,08:50:00,3.8180,3.8190,3.8180,3.8180,4
2010-09-10,08:55:00,3.8180,3.8200,3.8160,3.8160,12
2010-09-10,09:05:00,3.8180,3.8190,3.8180,3.8190,3
2010-09-10,09:10:00,3.8150,3.8160,3.8150,3.8160,3
2010-09-10,09:15:00,3.8150,3.8150,3.8150,3.8150,1
2010-09-10,09:25:00,3.8150,3.8150,3.8060,3.8060,29
2010-09-10,09:30:00,3.8130,3.8130,3.8080,3.8090,23
2010-09-10,09:35:00,3.8080,3.8120,3.8070,3.8070,12
2010-09-10,09:40:00,3.8140,3.8140,3.8080,3.8090,6
2010-09-10,09:45:00,3.8070,3.8100,3.8070,3.8090,9
2010-09-10,09:50:00,3.8070,3.8070,3.8070,3.8070,1
2010-09-10,09:55:00,3.8070,3.8070,3.8070,3.8070,1
2010-09-10,10:05:00,3.8110,3.8110,3.8020,3.8020,4
2010-09-10,10:20:00,3.8000,3.8100,3.8000,3.8000,6
2010-09-10,10:25:00,3.8040,3.8040,3.8000,3.8000,2
2010-09-10,10:30:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-10,10:35:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-10,10:40:00,3.8010,3.8010,3.8010,3.8010,1
2010-09-10,10:45:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-10,10:50:00,3.8000,3.8000,3.8000,3.8000,4
2010-09-10,10:55:00,3.7980,3.7980,3.7960,3.7960,4
2010-09-10,11:00:00,3.7930,3.7960,3.7910,3.7950,9
2010-09-10,11:10:00,3.7960,3.7960,3.7930,3.7960,3
2010-09-10,11:15:00,3.7960,3.7960,3.7880,3.7880,7
2010-09-10,11:20:00,3.7880,3.7890,3.7870,3.7870,33
2010-09-10,11:25:00,3.7870,3.7870,3.7870,3.7870,1
2010-09-10,11:30:00,3.7890,3.7890,3.7870,3.7890,28
2010-09-10,11:35:00,3.7860,3.7860,3.7860,3.7860,1
2010-09-10,11:45:00,3.7860,3.7860,3.7800,3.7800,12
2010-09-10,11:50:00,3.7800,3.7810,3.7730,3.7800,27
2010-09-10,11:55:00,3.7780,3.7820,3.7780,3.7810,14
2010-09-10,12:00:00,3.7830,3.7860,3.7830,3.7860,3
2010-09-10,12:05:00,3.7840,3.7850,3.7830,3.7830,3
2010-09-10,12:10:00,3.7820,3.7820,3.7820,3.7820,1
2010-09-10,12:20:00,3.7860,3.7870,3.7860,3.7870,3
2010-09-10,12:40:00,3.7840,3.7840,3.7840,3.7840,2
2010-09-10,12:50:00,3.7860,3.7860,3.7840,3.7840,9
2010-09-10,13:00:00,3.7890,3.7890,3.7890,3.7890,1
2010-09-10,13:10:00,3.7880,3.7880,3.7880,3.7880,1
2010-09-10,13:15:00,3.7810,3.7810,3.7810,3.7810,2
2010-09-10,13:25:00,3.7820,3.7820,3.7790,3.7790,3
2010-09-10,13:30:00,3.7780,3.7780,3.7730,3.7730,6
2010-09-10,13:35:00,3.7740,3.7790,3.7740,3.7790,4
2010-09-10,13:40:00,3.7800,3.7810,3.7760,3.7810,6
2010-09-10,13:55:00,3.7810,3.7820,3.7800,3.7810,13
2010-09-10,14:00:00,3.7800,3.7830,3.7800,3.7830,7
2010-09-10,14:05:00,3.7830,3.7850,3.7830,3.7850,2
2010-09-10,14:10:00,3.7850,3.7850,3.7850,3.7850,1
2010-09-10,14:15:00,3.7820,3.7820,3.7820,3.7820,2
2010-09-10,14:40:00,3.7850,3.7850,3.7800,3.7800,8
2010-09-10,14:45:00,3.7800,3.7800,3.7800,3.7800,2
2010-09-10,14:50:00,3.7790,3.7810,3.7790,3.7800,6
2010-09-10,14:55:00,3.7790,3.7790,3.7790,3.7790,1
2010-09-10,15:00:00,3.7800,3.7870,3.7800,3.7870,5
2010-09-10,15:05:00,3.7820,3.7840,3.7810,3.7840,16
2010-09-10,15:15:00,3.7830,3.7860,3.7830,3.7850,23
2010-09-10,15:20:00,3.7860,3.7860,3.7850,3.7860,4
2010-09-10,15:30:00,3.7870,3.7870,3.7870,3.7870,1
2010-09-10,15:35:00,3.7860,3.7860,3.7850,3.7850,22
2010-09-10,15:40:00,3.7860,3.7860,3.7860,3.7860,3
2010-09-10,15:45:00,3.7870,3.7890,3.7870,3.7890,20
2010-09-10,15:50:00,3.7890,3.8050,3.7890,3.7990,149
2010-09-10,15:55:00,3.7990,3.7990,3.7970,3.7970,4
2010-09-10,16:00:00,3.7950,3.7970,3.7940,3.7970,20
2010-09-10,16:05:00,3.7910,3.7910,3.7880,3.7890,4
2010-09-10,16:10:00,3.7880,3.7910,3.7880,3.7910,8
2010-09-10,16:15:00,3.7900,3.7900,3.7880,3.7880,3
2010-09-10,16:20:00,3.7890,3.7900,3.7890,3.7900,2
2010-09-10,16:25:00,3.7900,3.7900,3.7900,3.7900,2
2010-09-10,16:30:00,3.7900,3.7900,3.7900,3.7900,2
2010-09-10,16:40:00,3.7910,3.7910,3.7910,3.7910,1
2010-09-10,16:50:00,3.7910,3.7910,3.7890,3.7910,8
2010-09-10,16:55:00,3.7910,3.7990,3.7910,3.7970,15
2010-09-10,17:00:00,3.7980,3.7980,3.7980,3.7980,1
2010-09-10,17:05:00,3.7970,3.7970,3.7920,3.7920,16
2010-09-10,17:20:00,3.7970,3.7970,3.7970,3.7970,1
2010-09-10,17:25:00,3.7990,3.7990,3.7970,3.7970,3
2010-09-10,17:30:00,3.7970,3.7970,3.7970,3.7970,2
2010-09-10,17:35:00,3.7970,3.8020,3.7970,3.8020,4
2010-09-10,17:40:00,3.8020,3.8020,3.8020,3.8020,4
2010-09-10,17:50:00,3.8020,3.8020,3.8020,3.8020,2
2010-09-10,18:00:00,3.8020,3.8020,3.8020,3.8020,3
2010-09-10,18:05:00,3.8030,3.8030,3.8030,3.8030,1
2010-09-10,18:10:00,3.8040,3.8040,3.7990,3.7990,3
2010-09-10,18:15:00,3.8020,3.8020,3.8020,3.8020,1
2010-09-10,18:20:00,3.8020,3.8020,3.8020,3.8020,1
2010-09-10,18:25:00,3.8030,3.8040,3.8010,3.8010,9
2010-09-10,18:30:00,3.8010,3.8010,3.8010,3.8010,1
2010-09-10,18:35:00,3.8040,3.8040,3.8040,3.8040,3
2010-09-10,18:40:00,3.8040,3.8040,3.8040,3.8040,1
2010-09-10,18:45:00,3.8040,3.8040,3.7980,3.7990,12
2010-09-10,18:50:00,3.8030,3.8030,3.8000,3.8000,3
2010-09-10,18:55:00,3.8010,3.8030,3.8000,3.8000,4
2010-09-10,19:00:00,3.8020,3.8120,3.8000,3.8000,102
2010-09-10,19:05:00,3.8010,3.8020,3.8010,3.8020,5
2010-09-10,19:10:00,3.8020,3.8100,3.8020,3.8090,20
2010-09-10,19:15:00,3.8100,3.8160,3.8100,3.8150,76
2010-09-10,19:20:00,3.8160,3.8190,3.8150,3.8170,24
2010-09-10,19:25:00,3.8160,3.8160,3.8150,3.8150,31
2010-09-10,19:30:00,3.8160,3.8160,3.7940,3.7980,227
2010-09-10,19:35:00,3.7980,3.7990,3.7940,3.7960,96
2010-09-10,19:40:00,3.7960,3.8050,3.7880,3.7890,192
2010-09-10,19:45:00,3.7890,3.7910,3.7760,3.7810,433
2010-09-10,19:50:00,3.7810,3.7880,3.7800,3.7860,62
2010-09-10,19:55:00,3.7850,3.8050,3.7850,3.8030,128
2010-09-10,20:00:00,3.8030,3.8030,3.7910,3.7910,106
2010-09-10,20:05:00,3.7950,3.7950,3.7890,3.7910,32
2010-09-10,20:10:00,3.7910,3.8140,3.7860,3.8140,337
2010-09-10,20:15:00,3.8100,3.8140,3.8090,3.8110,81
2010-09-10,20:20:00,3.8100,3.8170,3.8070,3.8170,140
2010-09-10,20:25:00,3.8170,3.8310,3.8130,3.8210,387
2010-09-10,20:30:00,3.8210,3.8300,3.8180,3.8260,353
2010-09-10,20:35:00,3.8240,3.8310,3.8160,3.8290,382
2010-09-10,20:40:00,3.8290,3.8320,3.8230,3.8270,316
2010-09-10,20:45:00,3.8270,3.8310,3.8200,3.8230,409
2010-09-10,20:50:00,3.8230,3.8230,3.8160,3.8230,265
2010-09-10,20:55:00,3.8230,3.8490,3.8230,3.8480,1143
2010-09-10,21:00:00,3.8450,3.8920,3.8380,3.8670,4573
2010-09-10,21:05:00,3.8670,3.8890,3.8600,3.8800,2236
2010-09-10,21:10:00,3.8810,3.8850,3.8520,3.8560,1622
2010-09-10,21:15:00,3.8580,3.8730,3.8510,3.8690,1389
2010-09-10,21:20:00,3.8690,3.8770,3.8600,3.8670,540
2010-09-10,21:25:00,3.8650,3.8700,3.8500,3.8530,872
2010-09-10,21:30:00,3.8510,3.8640,3.8500,3.8570,727
2010-09-10,21:35:00,3.8560,3.8580,3.8340,3.8450,1398
2010-09-10,21:40:00,3.8450,3.8480,3.8380,3.8480,481
2010-09-10,21:45:00,3.8480,3.8550,3.8460,3.8500,693
2010-09-10,21:50:00,3.8500,3.8590,3.8460,3.8520,488
2010-09-10,21:55:00,3.8530,3.8690,3.8530,3.8620,660
2010-09-10,22:00:00,3.8620,3.8680,3.8610,3.8650,548
2010-09-10,22:05:00,3.8640,3.8700,3.8560,3.8570,681
2010-09-10,22:10:00,3.8570,3.8690,3.8510,3.8660,867
2010-09-10,22:15:00,3.8640,3.8680,3.8620,3.8660,499
2010-09-10,22:20:00,3.8670,3.8780,3.8650,3.8750,1177
2010-09-10,22:25:00,3.8740,3.8900,3.8740,3.8890,1020
2010-09-10,22:30:00,3.8880,3.9170,3.8850,3.9110,3887
2010-09-10,22:35:00,3.9110,3.9150,3.9020,3.9090,2426
2010-09-10,22:40:00,3.9090,3.9100,3.8890,3.9010,1228
2010-09-10,22:45:00,3.9020,3.9130,3.8980,3.8990,1429
2010-09-10,22:50:00,3.9000,3.9100,3.8990,3.9080,660
2010-09-10,22:55:00,3.9080,3.9130,3.8930,3.8980,1705
2010-09-10,23:00:00,3.8980,3.8980,3.8830,3.8880,908
2010-09-10,23:05:00,3.8880,3.8900,3.8750,3.8770,1298
2010-09-10,23:10:00,3.8770,3.8900,3.8770,3.8900,421
2010-09-10,23:15:00,3.8900,3.8960,3.8860,3.8940,718
2010-09-10,23:20:00,3.8940,3.8950,3.8850,3.8890,291
2010-09-10,23:25:00,3.8880,3.8970,3.8870,3.8970,381
2010-09-10,23:30:00,3.8950,3.9060,3.8940,3.9050,651
2010-09-10,23:35:00,3.9050,3.9120,3.9040,3.9110,790
2010-09-10,23:40:00,3.9110,3.9150,3.9090,3.9150,740
2010-09-10,23:45:00,3.9140,3.9260,3.9130,3.9230,2280
2010-09-10,23:50:00,3.9230,3.9390,3.9180,3.9190,3079
2010-09-10,23:55:00,3.9180,3.9200,3.9110,3.9160,1519
2010-09-11,00:00:00,3.9170,3.9190,3.9020,3.9080,1050
2010-09-11,00:05:00,3.9080,3.9150,3.9070,3.9110,463
2010-09-11,00:10:00,3.9110,3.9160,3.9030,3.9060,593
2010-09-11,00:15:00,3.9060,3.9110,3.8910,3.8940,726
2010-09-11,00:20:00,3.8930,3.8980,3.8850,3.8850,596
2010-09-11,00:25:00,3.8850,3.8880,3.8810,3.8840,1278
2010-09-11,00:30:00,3.8840,3.8880,3.8750,3.8810,876
2010-09-11,00:35:00,3.8810,3.8990,3.8790,3.8980,817
2010-09-11,00:40:00,3.8980,3.9050,3.8980,3.9030,324
2010-09-11,00:45:00,3.9020,3.9090,3.8900,3.8930,854
2010-09-11,00:50:00,3.8920,3.8980,3.8890,3.8900,153
2010-09-11,00:55:00,3.8890,3.8930,3.8850,3.8890,360
2010-09-11,01:00:00,3.8880,3.8990,3.8880,3.8990,152
2010-09-11,01:05:00,3.8980,3.8990,3.8800,3.8800,547
2010-09-11,01:10:00,3.8800,3.8830,3.8730,3.8790,726
2010-09-11,01:15:00,3.8790,3.8790,3.8610,3.8700,1093
2010-09-11,01:20:00,3.8700,3.8700,3.8580,3.8630,1023
2010-09-11,01:25:00,3.8650,3.8670,3.8600,3.8620,469
2010-09-11,01:30:00,3.8610,3.8790,3.8600,3.8790,649
2010-09-11,01:35:00,3.8780,3.8810,3.8570,3.8590,536
2010-09-11,01:40:00,3.8600,3.8640,3.8570,3.8610,991
2010-09-11,01:45:00,3.8600,3.8640,3.8570,3.8580,531
2010-09-11,01:50:00,3.8600,3.8600,3.8420,3.8450,1755
2010-09-11,01:55:00,3.8440,3.8610,3.8440,3.8580,1253
2010-09-11,02:00:00,3.8580,3.8650,3.8490,3.8650,721
2010-09-11,02:05:00,3.8640,3.8740,3.8630,3.8640,650
2010-09-11,02:10:00,3.8650,3.8970,3.8630,3.8940,1412
2010-09-11,02:15:00,3.8950,3.8960,3.8690,3.8750,1493
2010-09-11,02:20:00,3.8740,3.8750,3.8580,3.8580,1349
2010-09-11,02:25:00,3.8580,3.8850,3.8550,3.8820,2199
2010-09-11,02:30:00,3.8810,3.8850,3.8740,3.8830,929
2010-09-11,02:35:00,3.8830,3.8890,3.8820,3.8840,298
2010-09-11,02:40:00,3.8830,3.8840,3.8780,3.8800,161
2010-09-11,02:45:00,3.8800,3.8820,3.8790,3.8790,120
2010-09-11,02:50:00,3.8780,3.8820,3.8750,3.8820,50
2010-09-11,02:55:00,3.8800,3.8830,3.8770,3.8780,34
2010-09-11,03:00:00,3.8770,3.8820,3.8760,3.8820,91
2010-09-11,03:05:00,3.8800,3.8820,3.8790,3.8810,42
2010-09-11,03:10:00,3.8810,3.8840,3.8800,3.8830,31
2010-09-11,03:15:00,3.8820,3.8830,3.8790,3.8810,59
2010-09-11,03:20:00,3.8810,3.8810,3.8800,3.8810,10
2010-09-11,03:25:00,3.8790,3.8800,3.8770,3.8800,84
2010-09-11,03:30:00,3.8800,3.8820,3.8800,3.8820,10
2010-09-11,03:35:00,3.8820,3.8830,3.8780,3.8780,21
2010-09-11,03:40:00,3.8790,3.8810,3.8780,3.8800,23
2010-09-11,03:45:00,3.8800,3.8800,3.8780,3.8800,23
2010-09-11,03:50:00,3.8800,3.8800,3.8760,3.8760,26
2010-09-11,03:55:00,3.8790,3.8800,3.8750,3.8800,88
2010-09-11,04:00:00,3.8780,3.8790,3.8740,3.8790,21
2010-09-11,04:05:00,3.8750,3.8760,3.8730,3.8730,50
2010-09-11,04:10:00,3.8730,3.8810,3.8730,3.8780,35
2010-09-11,04:15:00,3.8800,3.8800,3.8780,3.8790,8
2010-09-11,04:20:00,3.8790,3.8830,3.8780,3.8830,21
2010-09-11,04:25:00,3.8810,3.8840,3.8800,3.8820,8
2010-09-11,04:30:00,3.8810,3.8840,3.8810,3.8820,15
2010-09-11,04:35:00,3.8780,3.8830,3.8770,3.8830,5
2010-09-11,04:40:00,3.8780,3.8800,3.8750,3.8760,14
2010-09-11,04:45:00,3.8750,3.8760,3.8740,3.8740,5
2010-09-11,04:50:00,3.8740,3.8750,3.8730,3.8750,7
2010-09-11,04:55:00,3.8750,3.8770,3.8730,3.8770,6
2010-09-11,05:00:00,3.8750,3.8750,3.8730,3.8730,7
2010-09-11,05:05:00,3.8730,3.8790,3.8730,3.8790,7
2010-09-11,05:10:00,3.8770,3.8820,3.8730,3.8730,10
2010-09-11,05:15:00,3.8830,3.8830,3.8830,3.8830,1
2010-09-13,06:00:00,3.8340,3.8340,3.8000,3.8250,217
2010-09-13,06:05:00,3.8250,3.8250,3.8100,3.8150,84
2010-09-13,06:10:00,3.8160,3.8160,3.8120,3.8120,13
2010-09-13,06:15:00,3.8130,3.8230,3.8130,3.8160,34
2010-09-13,06:20:00,3.8150,3.8220,3.8150,3.8220,53
2010-09-13,06:25:00,3.8220,3.8240,3.8180,3.8230,18
2010-09-13,06:30:00,3.8240,3.8240,3.8240,3.8240,3
2010-09-13,06:35:00,3.8210,3.8210,3.8190,3.8190,3
2010-09-13,06:40:00,3.8210,3.8210,3.8210,3.8210,2
2010-09-13,06:45:00,3.8230,3.8230,3.8230,3.8230,2
2010-09-13,06:50:00,3.8220,3.8220,3.8220,3.8220,2
2010-09-13,06:55:00,3.8220,3.8230,3.8220,3.8230,4
2010-09-13,07:00:00,3.8210,3.8210,3.8210,3.8210,2
2010-09-13,07:05:00,3.8220,3.8220,3.8220,3.8220,2
2010-09-13,07:15:00,3.8220,3.8220,3.8220,3.8220,1
2010-09-13,07:20:00,3.8210,3.8220,3.8210,3.8220,3
2010-09-13,07:30:00,3.8230,3.8280,3.8230,3.8280,9
2010-09-13,07:35:00,3.8290,3.8390,3.8290,3.8390,17
2010-09-13,07:40:00,3.8370,3.8470,3.8370,3.8460,31
2010-09-13,07:45:00,3.8450,3.8450,3.8450,3.8450,2
2010-09-13,07:50:00,3.8440,3.8440,3.8420,3.8420,2
2010-09-13,07:55:00,3.8450,3.8450,3.8420,3.8420,11
2010-09-13,08:00:00,3.8420,3.8490,3.8410,3.8490,14
2010-09-13,08:10:00,3.8450,3.8450,3.8420,3.8420,5
2010-09-13,08:15:00,3.8420,3.8470,3.8420,3.8470,7
2010-09-13,08:20:00,3.8440,3.8440,3.8170,3.8280,80
2010-09-13,08:25:00,3.8290,3.8330,3.8290,3.8320,13
2010-09-13,08:30:00,3.8290,3.8340,3.8290,3.8330,6
2010-09-13,08:35:00,3.8320,3.8320,3.8320,3.8320,1
2010-09-13,08:40:00,3.8310,3.8310,3.8310,3.8310,1
2010-09-13,08:45:00,3.8310,3.8310,3.8310,3.8310,1
2010-09-13,08:55:00,3.8310,3.8340,3.8310,3.8340,3
2010-09-13,09:00:00,3.8320,3.8330,3.8320,3.8330,6
2010-09-13,09:05:00,3.8330,3.8330,3.8320,3.8320,8
2010-09-13,09:10:00,3.8330,3.8330,3.8330,3.8330,2
2010-09-13,09:15:00,3.8310,3.8310,3.8170,3.8170,42
2010-09-13,09:20:00,3.8180,3.8260,3.8140,3.8260,73
2010-09-13,09:25:00,3.8180,3.8180,3.8170,3.8170,5
2010-09-13,09:30:00,3.8190,3.8190,3.8140,3.8180,17
2010-09-13,09:35:00,3.8170,3.8200,3.8130,3.8200,16
2010-09-13,09:40:00,3.8220,3.8220,3.8160,3.8190,13
2010-09-13,09:45:00,3.8190,3.8210,3.8190,3.8210,4
2010-09-13,09:50:00,3.8170,3.8200,3.8170,3.8200,3
2010-09-13,09:55:00,3.8200,3.8220,3.8200,3.8220,3
2010-09-13,10:00:00,3.8210,3.8250,3.8210,3.8210,3
2010-09-13,10:05:00,3.8200,3.8250,3.8120,3.8220,27
2010-09-13,10:10:00,3.8220,3.8230,3.8200,3.8200,3
2010-09-13,10:25:00,3.8230,3.8230,3.8230,3.8230,1
2010-09-13,10:30:00,3.8260,3.8270,3.8240,3.8270,7
2010-09-13,10:35:00,3.8250,3.8250,3.8250,3.8250,1
2010-09-13,10:40:00,3.8270,3.8270,3.8270,3.8270,2
2010-09-13,10:45:00,3.8290,3.8300,3.8290,3.8300,6
2010-09-13,10:50:00,3.8290,3.8290,3.8250,3.8280,11
2010-09-13,10:55:00,3.8280,3.8280,3.8260,3.8260,11
2010-09-13,11:00:00,3.8250,3.8250,3.8230,3.8250,6
2010-09-13,11:05:00,3.8260,3.8260,3.8260,3.8260,15
2010-09-13,11:15:00,3.8260,3.8260,3.8260,3.8260,1
2010-09-13,11:20:00,3.8280,3.8280,3.8280,3.8280,2
2010-09-13,11:25:00,3.8270,3.8270,3.8270,3.8270,1
2010-09-13,11:30:00,3.8260,3.8260,3.8260,3.8260,1
2010-09-13,11:35:00,3.8280,3.8280,3.8280,3.8280,1
2010-09-13,11:40:00,3.8290,3.8310,3.8250,3.8250,39
2010-09-13,11:45:00,3.8250,3.8270,3.8230,3.8270,9
2010-09-13,11:55:00,3.8270,3.8270,3.8230,3.8270,3
2010-09-13,12:00:00,3.8280,3.8280,3.8220,3.8220,11
2010-09-13,12:05:00,3.8290,3.8290,3.8280,3.8280,2
2010-09-13,12:10:00,3.8280,3.8320,3.8280,3.8320,6
2010-09-13,12:15:00,3.8310,3.8310,3.8310,3.8310,2
2010-09-13,12:20:00,3.8330,3.8340,3.8330,3.8340,12
2010-09-13,12:25:00,3.8320,3.8340,3.8320,3.8340,13
2010-09-13,12:30:00,3.8340,3.8340,3.8320,3.8330,33
2010-09-13,12:35:00,3.8340,3.8340,3.8330,3.8340,55
2010-09-13,12:40:00,3.8340,3.8340,3.8300,3.8300,17
2010-09-13,12:45:00,3.8310,3.8310,3.8260,3.8270,14
2010-09-13,12:55:00,3.8300,3.8310,3.8300,3.8310,4
2010-09-13,13:00:00,3.8310,3.8310,3.8310,3.8310,3
2010-09-13,13:10:00,3.8330,3.8340,3.8330,3.8340,8
2010-09-13,13:15:00,3.8340,3.8350,3.8340,3.8340,3
2010-09-13,13:20:00,3.8350,3.8360,3.8350,3.8360,6
2010-09-13,13:25:00,3.8350,3.8350,3.8350,3.8350,2
2010-09-13,13:40:00,3.8350,3.8370,3.8350,3.8370,12
2010-09-13,13:45:00,3.8380,3.8380,3.8370,3.8370,3
2010-09-13,13:50:00,3.8370,3.8380,3.8370,3.8380,6
2010-09-13,13:55:00,3.8380,3.8380,3.8370,3.8370,3
2010-09-13,14:00:00,3.8370,3.8370,3.8370,3.8370,1
2010-09-13,14:05:00,3.8380,3.8380,3.8380,3.8380,2
2010-09-13,14:10:00,3.8390,3.8390,3.8390,3.8390,1
2010-09-13,14:15:00,3.8390,3.8400,3.8390,3.8400,12
2010-09-13,14:20:00,3.8390,3.8500,3.8390,3.8500,92
2010-09-13,14:25:00,3.8490,3.8490,3.8460,3.8460,9
2010-09-13,14:30:00,3.8450,3.8450,3.8450,3.8450,9
2010-09-13,14:35:00,3.8490,3.8490,3.8450,3.8490,5
2010-09-13,14:40:00,3.8480,3.8480,3.8470,3.8470,2
2010-09-13,14:45:00,3.8480,3.8480,3.8460,3.8470,3
2010-09-13,14:50:00,3.8470,3.8470,3.8470,3.8470,1
2010-09-13,14:55:00,3.8460,3.8460,3.8440,3.8440,11
2010-09-13,15:00:00,3.8460,3.8460,3.8420,3.8430,27
2010-09-13,15:05:00,3.8440,3.8450,3.8430,3.8440,15
2010-09-13,15:10:00,3.8450,3.8450,3.8440,3.8440,5
2010-09-13,15:15:00,3.8430,3.8450,3.8430,3.8440,8
2010-09-13,15:20:00,3.8450,3.8450,3.8440,3.8450,15
2010-09-13,15:25:00,3.8450,3.8480,3.8450,3.8480,16
2010-09-13,15:30:00,3.8500,3.8500,3.8500,3.8500,1
2010-09-13,15:35:00,3.8520,3.8530,3.8490,3.8490,9
2010-09-13,15:40:00,3.8510,3.8510,3.8500,3.8500,2
2010-09-13,15:45:00,3.8510,3.8510,3.8490,3.8510,7
2010-09-13,15:50:00,3.8510,3.8510,3.8510,3.8510,1
2010-09-13,15:55:00,3.8510,3.8510,3.8510,3.8510,2
2010-09-13,16:00:00,3.8520,3.8540,3.8510,3.8540,16
2010-09-13,16:05:00,3.8540,3.8550,3.8540,3.8550,36
2010-09-13,16:10:00,3.8540,3.8560,3.8540,3.8560,28
2010-09-13,16:15:00,3.8560,3.8560,3.8550,3.8550,6
2010-09-13,16:20:00,3.8560,3.8560,3.8550,3.8560,27
2010-09-13,16:25:00,3.8550,3.8570,3.8550,3.8570,10
2010-09-13,16:35:00,3.8550,3.8550,3.8550,3.8550,1
2010-09-13,16:40:00,3.8560,3.8560,3.8550,3.8550,4
2010-09-13,16:45:00,3.8570,3.8650,3.8560,3.8610,60
2010-09-13,16:50:00,3.8640,3.8650,3.8620,3.8620,20
2010-09-13,16:55:00,3.8640,3.8640,3.8600,3.8600,4
2010-09-13,17:00:00,3.8620,3.8620,3.8620,3.8620,1
2010-09-13,17:05:00,3.8630,3.8640,3.8590,3.8590,20
2010-09-13,17:10:00,3.8610,3.8610,3.8550,3.8550,36
2010-09-13,17:15:00,3.8550,3.8630,3.8550,3.8590,35
2010-09-13,17:20:00,3.8610,3.8630,3.8570,3.8570,11
2010-09-13,17:25:00,3.8600,3.8640,3.8600,3.8630,33
2010-09-13,17:30:00,3.8610,3.8690,3.8610,3.8680,35
2010-09-13,17:35:00,3.8690,3.8700,3.8650,3.8650,16
2010-09-13,17:40:00,3.8670,3.8670,3.8670,3.8670,1
2010-09-13,17:45:00,3.8670,3.8670,3.8650,3.8650,3
2010-09-13,17:50:00,3.8650,3.8690,3.8650,3.8690,4
2010-09-13,17:55:00,3.8700,3.8700,3.8670,3.8670,22
2010-09-13,18:00:00,3.8700,3.8700,3.8670,3.8670,3
2010-09-13,18:10:00,3.8660,3.8670,3.8660,3.8670,2
2010-09-13,18:15:00,3.8650,3.8650,3.8600,3.8620,22
2010-09-13,18:20:00,3.8620,3.8640,3.8600,3.8620,23
2010-09-13,18:25:00,3.8650,3.8650,3.8620,3.8630,17
2010-09-13,18:30:00,3.8640,3.8640,3.8570,3.8620,42
2010-09-13,18:35:00,3.8630,3.8650,3.8600,3.8630,19
2010-09-13,18:40:00,3.8620,3.8620,3.8600,3.8600,6
2010-09-13,18:45:00,3.8590,3.8660,3.8570,3.8660,26
2010-09-13,18:50:00,3.8640,3.8640,3.8630,3.8630,6
2010-09-13,18:55:00,3.8610,3.8630,3.8600,3.8620,21
2010-09-13,19:00:00,3.8610,3.8620,3.8610,3.8620,4
2010-09-13,19:05:00,3.8600,3.8630,3.8600,3.8610,40
2010-09-13,19:10:00,3.8600,3.8630,3.8510,3.8550,43
2010-09-13,19:15:00,3.8550,3.8600,3.8490,3.8500,69
2010-09-13,19:20:00,3.8510,3.8550,3.8430,3.8450,105
2010-09-13,19:25:00,3.8440,3.8470,3.8420,3.8440,9
2010-09-13,19:30:00,3.8440,3.8480,3.8430,3.8460,9
2010-09-13,19:35:00,3.8460,3.8490,3.8450,3.8460,11
2010-09-13,19:40:00,3.8450,3.8480,3.8440,3.8480,10
2010-09-13,19:45:00,3.8500,3.8500,3.8460,3.8460,6
2010-09-13,19:50:00,3.8460,3.8530,3.8460,3.8510,28
2010-09-13,19:55:00,3.8520,3.8630,3.8520,3.8630,55
2010-09-13,20:00:00,3.8630,3.8630,3.8510,3.8530,122
2010-09-13,20:05:00,3.8570,3.8590,3.8510,3.8510,38
2010-09-13,20:10:00,3.8500,3.8600,3.8500,3.8580,92
2010-09-13,20:15:00,3.8600,3.8600,3.8530,3.8530,40
2010-09-13,20:20:00,3.8530,3.8620,3.8510,3.8620,119
2010-09-13,20:25:00,3.8620,3.8650,3.8440,3.8440,290
2010-09-13,20:30:00,3.8420,3.8440,3.8230,3.8260,570
2010-09-13,20:35:00,3.8260,3.8370,3.8260,3.8350,186
2010-09-13,20:40:00,3.8360,3.8390,3.8300,3.8340,247
2010-09-13,20:45:00,3.8350,3.8470,3.8310,3.8460,481
2010-09-13,20:50:00,3.8460,3.8520,3.8340,3.8340,281
2010-09-13,20:55:00,3.8340,3.8500,3.8330,3.8460,325
2010-09-13,21:00:00,3.8460,3.8590,3.8380,3.8510,1495
2010-09-13,21:05:00,3.8500,3.8800,3.8500,3.8690,1480
2010-09-13,21:10:00,3.8680,3.8830,3.8680,3.8810,760
2010-09-13,21:15:00,3.8800,3.8830,3.8770,3.8820,470
2010-09-13,21:20:00,3.8810,3.9110,3.8770,3.9060,1735
2010-09-13,21:25:00,3.9060,3.9750,3.9030,3.9530,2952
2010-09-13,21:30:00,3.9510,3.9590,3.8970,3.9040,4204
2010-09-13,21:35:00,3.9030,3.9210,3.9000,3.9030,1914
2010-09-13,21:40:00,3.9040,3.9080,3.8820,3.8990,1865
2010-09-13,21:45:00,3.9000,3.9040,3.8920,3.9030,772
2010-09-13,21:50:00,3.9010,3.9080,3.8770,3.8880,1611
2010-09-13,21:55:00,3.8870,3.8960,3.8780,3.8840,773
2010-09-13,22:00:00,3.8830,3.9260,3.8790,3.9170,1784
2010-09-13,22:05:00,3.9170,3.9220,3.9130,3.9220,663
2010-09-13,22:10:00,3.9210,3.9490,3.9170,3.9470,1727
2010-09-13,22:15:00,3.9470,3.9500,3.9220,3.9250,1252
2010-09-13,22:20:00,3.9240,3.9420,3.9230,3.9350,1180
2010-09-13,22:25:00,3.9360,3.9670,3.9340,3.9570,2691
2010-09-13,22:30:00,3.9570,3.9620,3.9340,3.9420,1757
2010-09-13,22:35:00,3.9390,3.9460,3.9330,3.9400,1301
2010-09-13,22:40:00,3.9400,3.9470,3.9240,3.9420,1253
2010-09-13,22:45:00,3.9410,3.9600,3.9410,3.9470,1557
2010-09-13,22:50:00,3.9460,3.9610,3.9410,3.9480,1457
2010-09-13,22:55:00,3.9480,3.9540,3.9430,3.9500,766
2010-09-13,23:00:00,3.9490,3.9570,3.9400,3.9540,1418
2010-09-13,23:05:00,3.9540,3.9580,3.9500,3.9520,444
2010-09-13,23:10:00,3.9520,3.9560,3.9490,3.9490,739
2010-09-13,23:15:00,3.9500,3.9500,3.9300,3.9310,906
2010-09-13,23:20:00,3.9320,3.9370,3.9240,3.9270,723
2010-09-13,23:25:00,3.9280,3.9300,3.9190,3.9290,587
2010-09-13,23:30:00,3.9300,3.9370,3.9220,3.9250,468
2010-09-13,23:35:00,3.9250,3.9280,3.9090,3.9190,883
2010-09-13,23:40:00,3.9180,3.9240,3.9070,3.9090,884
2010-09-13,23:45:00,3.9100,3.9240,3.9080,3.9240,360
2010-09-13,23:50:00,3.9230,3.9360,3.9200,3.9360,674
2010-09-13,23:55:00,3.9350,3.9410,3.9310,3.9380,344
2010-09-14,00:00:00,3.9390,3.9400,3.9300,3.9320,400
2010-09-14,00:05:00,3.9330,3.9380,3.9240,3.9300,292
2010-09-14,00:10:00,3.9300,3.9330,3.9270,3.9290,375
2010-09-14,00:15:00,3.9300,3.9380,3.9280,3.9350,376
2010-09-14,00:20:00,3.9350,3.9370,3.9310,3.9330,136
2010-09-14,00:25:00,3.9330,3.9420,3.9330,3.9420,251
2010-09-14,00:30:00,3.9420,3.9490,3.9410,3.9470,693
2010-09-14,00:35:00,3.9480,3.9640,3.9280,3.9330,2038
2010-09-14,00:40:00,3.9340,3.9370,3.9170,3.9350,860
2010-09-14,00:45:00,3.9350,3.9390,3.9220,3.9310,277
2010-09-14,00:50:00,3.9320,3.9420,3.9310,3.9410,272
2010-09-14,00:55:00,3.9420,3.9430,3.9330,3.9410,353
2010-09-14,01:00:00,3.9390,3.9440,3.9380,3.9400,388
2010-09-14,01:05:00,3.9410,3.9480,3.9230,3.9240,563
2010-09-14,01:10:00,3.9240,3.9360,3.9240,3.9350,230
2010-09-14,01:15:00,3.9370,3.9410,3.9330,3.9360,327
2010-09-14,01:20:00,3.9340,3.9420,3.9310,3.9400,339
2010-09-14,01:25:00,3.9400,3.9430,3.9310,3.9350,331
2010-09-14,01:30:00,3.9360,3.9380,3.9300,3.9380,362
2010-09-14,01:35:00,3.9380,3.9390,3.9320,3.9340,196
2010-09-14,01:40:00,3.9350,3.9370,3.9230,3.9280,324
2010-09-14,01:45:00,3.9280,3.9340,3.9200,3.9340,409
2010-09-14,01:50:00,3.9350,3.9370,3.9260,3.9270,290
2010-09-14,01:55:00,3.9260,3.9280,3.9170,3.9210,615
2010-09-14,02:00:00,3.9210,3.9220,3.9110,3.9190,742
2010-09-14,02:05:00,3.9190,3.9240,3.9130,3.9170,503
2010-09-14,02:10:00,3.9160,3.9240,3.9100,3.9150,822
2010-09-14,02:15:00,3.9150,3.9250,3.9030,3.9220,1080
2010-09-14,02:20:00,3.9230,3.9350,3.9120,3.9280,1207
2010-09-14,02:25:00,3.9290,3.9450,3.9210,3.9410,1843
2010-09-14,02:30:00,3.9420,3.9520,3.9370,3.9440,1130
2010-09-14,02:35:00,3.9440,3.9460,3.9420,3.9420,178
2010-09-14,02:40:00,3.9420,3.9440,3.9380,3.9400,289
2010-09-14,02:45:00,3.9400,3.9440,3.9390,3.9420,147
2010-09-14,02:50:00,3.9420,3.9430,3.9400,3.9400,88
2010-09-14,02:55:00,3.9400,3.9420,3.9390,3.9410,48
2010-09-14,03:00:00,3.9410,3.9500,3.9400,3.9450,391
2010-09-14,03:05:00,3.9440,3.9520,3.9430,3.9500,227
2010-09-14,03:10:00,3.9520,3.9530,3.9470,3.9510,172
2010-09-14,03:15:00,3.9500,3.9520,3.9490,3.9520,87
2010-09-14,03:20:00,3.9520,3.9540,3.9500,3.9510,134
2010-09-14,03:25:00,3.9510,3.9520,3.9500,3.9520,24
2010-09-14,03:30:00,3.9520,3.9530,3.9500,3.9500,162
2010-09-14,03:35:00,3.9500,3.9510,3.9330,3.9350,308
2010-09-14,03:40:00,3.9340,3.9360,3.9190,3.9250,612
2010-09-14,03:45:00,3.9260,3.9360,3.9250,3.9350,179
2010-09-14,03:50:00,3.9340,3.9420,3.9340,3.9410,39
2010-09-14,03:55:00,3.9420,3.9450,3.9350,3.9440,56
2010-09-14,04:00:00,3.9440,3.9450,3.9310,3.9350,123
2010-09-14,04:05:00,3.9350,3.9400,3.9350,3.9350,15
2010-09-14,04:10:00,3.9360,3.9390,3.9360,3.9380,13
2010-09-14,04:15:00,3.9380,3.9380,3.9380,3.9380,4
2010-09-14,04:20:00,3.9400,3.9430,3.9400,3.9430,8
2010-09-14,04:25:00,3.9400,3.9410,3.9380,3.9410,13
2010-09-14,04:30:00,3.9400,3.9400,3.9370,3.9370,8
2010-09-14,04:35:00,3.9400,3.9510,3.9400,3.9480,84
2010-09-14,04:40:00,3.9490,3.9490,3.9480,3.9480,5
2010-09-14,04:45:00,3.9380,3.9520,3.9380,3.9520,4
2010-09-14,04:50:00,3.9520,3.9540,3.9500,3.9520,13
2010-09-14,04:55:00,3.9510,3.9550,3.9510,3.9550,6
2010-09-14,05:00:00,3.9550,3.9550,3.9510,3.9530,19
2010-09-14,05:05:00,3.9520,3.9520,3.9420,3.9480,10
2010-09-14,05:10:00,3.9450,3.9460,3.9420,3.9430,15
2010-09-14,05:15:00,3.9380,3.9380,3.9380,3.9380,1
2010-09-14,06:00:00,3.9370,3.9400,3.9340,3.9370,16
2010-09-14,06:05:00,3.9390,3.9400,3.9390,3.9400,14
2010-09-14,06:10:00,3.9400,3.9440,3.9400,3.9440,34
2010-09-14,06:15:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-14,06:20:00,3.9440,3.9440,3.9420,3.9440,3
2010-09-14,06:25:00,3.9440,3.9470,3.9440,3.9470,3
2010-09-14,06:30:00,3.9460,3.9480,3.9460,3.9460,6
2010-09-14,06:35:00,3.9470,3.9470,3.9470,3.9470,3
2010-09-14,06:40:00,3.9470,3.9470,3.9450,3.9460,5
2010-09-14,06:45:00,3.9470,3.9500,3.9470,3.9500,4
2010-09-14,06:55:00,3.9450,3.9450,3.9370,3.9370,11
2010-09-14,07:00:00,3.9350,3.9350,3.9310,3.9310,8
2010-09-14,07:10:00,3.9360,3.9360,3.9360,3.9360,1
2010-09-14,07:15:00,3.9310,3.9320,3.9300,3.9320,3
2010-09-14,07:30:00,3.9330,3.9330,3.9330,3.9330,1
2010-09-14,07:35:00,3.9370,3.9370,3.9370,3.9370,1
2010-09-14,07:40:00,3.9370,3.9400,3.9370,3.9400,9
2010-09-14,07:55:00,3.9450,3.9490,3.9420,3.9420,4
2010-09-14,08:00:00,3.9370,3.9370,3.9350,3.9350,6
2010-09-14,08:15:00,3.9410,3.9490,3.9410,3.9490,4
2010-09-14,08:20:00,3.9490,3.9500,3.9450,3.9450,11
2010-09-14,08:50:00,3.9460,3.9460,3.9410,3.9410,9
2010-09-14,08:55:00,3.9420,3.9420,3.9420,3.9420,1
2010-09-14,09:05:00,3.9400,3.9400,3.9350,3.9350,11
2010-09-14,09:15:00,3.9380,3.9410,3.9380,3.9410,16
2010-09-14,09:20:00,3.9410,3.9410,3.9410,3.9410,14
2010-09-14,09:25:00,3.9410,3.9410,3.9410,3.9410,1
2010-09-14,09:30:00,3.9400,3.9430,3.9400,3.9430,27
2010-09-14,09:35:00,3.9430,3.9560,3.9430,3.9440,30
2010-09-14,09:40:00,3.9470,3.9570,3.9470,3.9550,16
2010-09-14,09:45:00,3.9550,3.9560,3.9530,3.9530,10
2010-09-14,09:50:00,3.9530,3.9580,3.9530,3.9580,10
2010-09-14,09:55:00,3.9580,3.9600,3.9580,3.9600,13
2010-09-14,10:00:00,3.9590,3.9590,3.9560,3.9590,4
2010-09-14,10:05:00,3.9550,3.9550,3.9550,3.9550,2
2010-09-14,10:10:00,3.9560,3.9560,3.9560,3.9560,1
2010-09-14,10:30:00,3.9550,3.9550,3.9490,3.9490,4
2010-09-14,10:35:00,3.9480,3.9480,3.9480,3.9480,1
2010-09-14,10:40:00,3.9500,3.9500,3.9500,3.9500,3
2010-09-14,10:55:00,3.9510,3.9510,3.9510,3.9510,1
2010-09-14,11:20:00,3.9470,3.9470,3.9430,3.9450,8
2010-09-14,11:30:00,3.9510,3.9510,3.9450,3.9450,2
2010-09-14,11:35:00,3.9440,3.9500,3.9430,3.9500,6
2010-09-14,11:50:00,3.9470,3.9470,3.9380,3.9400,10
2010-09-14,11:55:00,3.9400,3.9400,3.9400,3.9400,1
2010-09-14,12:00:00,3.9400,3.9400,3.9400,3.9400,2
2010-09-14,12:05:00,3.9460,3.9460,3.9460,3.9460,1
2010-09-14,12:10:00,3.9450,3.9450,3.9450,3.9450,1
2010-09-14,12:30:00,3.9390,3.9480,3.9320,3.9480,33
2010-09-14,12:35:00,3.9500,3.9500,3.9450,3.9450,4
2010-09-14,12:40:00,3.9440,3.9440,3.9410,3.9410,8
2010-09-14,12:45:00,3.9420,3.9420,3.9410,3.9410,2
2010-09-14,12:50:00,3.9420,3.9420,3.9410,3.9420,43
2010-09-14,12:55:00,3.9450,3.9450,3.9450,3.9450,6
2010-09-14,13:00:00,3.9450,3.9450,3.9450,3.9450,5
2010-09-14,13:10:00,3.9500,3.9500,3.9500,3.9500,1
2010-09-14,13:20:00,3.9480,3.9480,3.9450,3.9450,5
2010-09-14,13:25:00,3.9450,3.9450,3.9430,3.9450,17
2010-09-14,13:30:00,3.9450,3.9450,3.9450,3.9450,1
2010-09-14,13:35:00,3.9460,3.9460,3.9460,3.9460,2
2010-09-14,13:40:00,3.9450,3.9450,3.9390,3.9450,19
2010-09-14,13:45:00,3.9450,3.9450,3.9440,3.9450,5
2010-09-14,13:50:00,3.9450,3.9450,3.9450,3.9450,11
2010-09-14,13:55:00,3.9450,3.9450,3.9450,3.9450,1
2010-09-14,14:00:00,3.9430,3.9430,3.9430,3.9430,2
2010-09-14,14:10:00,3.9420,3.9440,3.9420,3.9440,3
2010-09-14,14:15:00,3.9460,3.9470,3.9460,3.9470,2
2010-09-14,14:25:00,3.9480,3.9480,3.9430,3.9430,8
2010-09-14,14:30:00,3.9440,3.9450,3.9420,3.9450,9
2010-09-14,14:35:00,3.9430,3.9450,3.9430,3.9450,3
2010-09-14,14:40:00,3.9470,3.9480,3.9470,3.9480,5
2010-09-14,14:55:00,3.9490,3.9510,3.9490,3.9500,10
2010-09-14,15:00:00,3.9500,3.9500,3.9500,3.9500,1
2010-09-14,15:05:00,3.9520,3.9520,3.9400,3.9400,49
2010-09-14,15:10:00,3.9450,3.9470,3.9400,3.9400,29
2010-09-14,15:15:00,3.9410,3.9410,3.9400,3.9410,13
2010-09-14,15:20:00,3.9410,3.9460,3.9400,3.9410,16
2010-09-14,15:25:00,3.9410,3.9450,3.9410,3.9410,16
2010-09-14,15:30:00,3.9410,3.9430,3.9400,3.9400,8
2010-09-14,15:35:00,3.9430,3.9440,3.9430,3.9440,7
2010-09-14,15:40:00,3.9450,3.9460,3.9440,3.9460,10
2010-09-14,15:45:00,3.9460,3.9460,3.9430,3.9430,6
2010-09-14,15:50:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-14,15:55:00,3.9440,3.9460,3.9430,3.9440,15
2010-09-14,16:00:00,3.9430,3.9460,3.9420,3.9420,17
2010-09-14,16:05:00,3.9420,3.9450,3.9420,3.9430,7
2010-09-14,16:10:00,3.9440,3.9440,3.9430,3.9430,26
2010-09-14,16:15:00,3.9460,3.9460,3.9460,3.9460,6
2010-09-14,16:20:00,3.9440,3.9450,3.9440,3.9450,2
2010-09-14,16:25:00,3.9420,3.9450,3.9420,3.9440,35
2010-09-14,16:30:00,3.9440,3.9440,3.9410,3.9440,15
2010-09-14,16:35:00,3.9410,3.9430,3.9410,3.9420,12
2010-09-14,16:40:00,3.9430,3.9430,3.9410,3.9410,46
2010-09-14,16:45:00,3.9420,3.9430,3.9400,3.9410,29
2010-09-14,16:50:00,3.9420,3.9430,3.9410,3.9410,5
2010-09-14,16:55:00,3.9410,3.9410,3.9410,3.9410,3
2010-09-14,17:00:00,3.9410,3.9410,3.9410,3.9410,13
2010-09-14,17:05:00,3.9410,3.9430,3.9410,3.9410,15
2010-09-14,17:10:00,3.9410,3.9420,3.9410,3.9410,22
2010-09-14,17:15:00,3.9410,3.9420,3.9410,3.9410,50
2010-09-14,17:20:00,3.9410,3.9410,3.9380,3.9380,7
2010-09-14,17:25:00,3.9400,3.9400,3.9360,3.9380,12
2010-09-14,17:30:00,3.9380,3.9380,3.9380,3.9380,6
2010-09-14,17:35:00,3.9380,3.9400,3.9380,3.9380,30
2010-09-14,17:40:00,3.9380,3.9390,3.9380,3.9390,14
2010-09-14,17:45:00,3.9380,3.9380,3.9380,3.9380,6
2010-09-14,17:50:00,3.9380,3.9390,3.9380,3.9390,11
2010-09-14,17:55:00,3.9380,3.9380,3.9380,3.9380,3
2010-09-14,18:00:00,3.9390,3.9390,3.9380,3.9380,15
2010-09-14,18:05:00,3.9390,3.9410,3.9390,3.9400,19
2010-09-14,18:10:00,3.9430,3.9460,3.9420,3.9430,69
2010-09-14,18:15:00,3.9440,3.9460,3.9440,3.9440,6
2010-09-14,18:20:00,3.9430,3.9440,3.9400,3.9420,61
2010-09-14,18:25:00,3.9420,3.9430,3.9410,3.9430,41
2010-09-14,18:30:00,3.9430,3.9430,3.9430,3.9430,13
2010-09-14,18:35:00,3.9430,3.9430,3.9420,3.9430,14
2010-09-14,18:40:00,3.9440,3.9450,3.9440,3.9450,51
2010-09-14,18:45:00,3.9450,3.9450,3.9420,3.9420,45
2010-09-14,18:50:00,3.9430,3.9430,3.9420,3.9420,7
2010-09-14,18:55:00,3.9410,3.9420,3.9360,3.9380,33
2010-09-14,19:00:00,3.9360,3.9380,3.9350,3.9350,22
2010-09-14,19:05:00,3.9350,3.9420,3.9350,3.9410,22
2010-09-14,19:10:00,3.9400,3.9400,3.9380,3.9380,5
2010-09-14,19:15:00,3.9390,3.9390,3.9360,3.9360,18
2010-09-14,19:20:00,3.9360,3.9440,3.9360,3.9430,81
2010-09-14,19:25:00,3.9420,3.9430,3.9420,3.9430,14
2010-09-14,19:30:00,3.9450,3.9500,3.9420,3.9500,113
2010-09-14,19:35:00,3.9490,3.9560,3.9430,3.9500,182
2010-09-14,19:40:00,3.9490,3.9560,3.9450,3.9510,113
2010-09-14,19:45:00,3.9500,3.9690,3.9500,3.9670,246
2010-09-14,19:50:00,3.9670,3.9870,3.9660,3.9790,450
2010-09-14,19:55:00,3.9800,3.9830,3.9720,3.9760,65
2010-09-14,20:00:00,3.9750,3.9900,3.9720,3.9890,392
2010-09-14,20:05:00,3.9890,3.9990,3.9850,3.9920,525
2010-09-14,20:10:00,3.9930,3.9930,3.9770,3.9800,315
2010-09-14,20:15:00,3.9790,3.9820,3.9680,3.9710,505
2010-09-14,20:20:00,3.9710,3.9800,3.9690,3.9730,383
2010-09-14,20:25:00,3.9730,3.9900,3.9730,3.9900,285
2010-09-14,20:30:00,3.9900,3.9980,3.9880,3.9930,680
2010-09-14,20:35:00,3.9930,3.9970,3.9810,3.9890,691
2010-09-14,20:40:00,3.9880,3.9880,3.9810,3.9840,221
2010-09-14,20:45:00,3.9810,3.9850,3.9750,3.9810,389
2010-09-14,20:50:00,3.9800,4.0050,3.9770,4.0030,1071
2010-09-14,20:55:00,4.0030,4.0200,4.0000,4.0120,2131
2010-09-14,21:00:00,4.0110,4.0170,4.0010,4.0100,2008
2010-09-14,21:05:00,4.0100,4.0120,3.9900,4.0040,1105
2010-09-14,21:10:00,4.0040,4.0100,3.9950,4.0030,891
2010-09-14,21:15:00,4.0040,4.0090,3.9910,3.9960,822
2010-09-14,21:20:00,3.9970,4.0090,3.9960,4.0000,912
2010-09-14,21:25:00,4.0020,4.0070,3.9850,4.0000,1105
2010-09-14,21:30:00,4.0000,4.0070,3.9960,3.9980,1345
2010-09-14,21:35:00,3.9980,4.0040,3.9910,3.9980,814
2010-09-14,21:40:00,3.9970,4.0030,3.9930,3.9940,906
2010-09-14,21:45:00,3.9940,3.9940,3.9630,3.9780,2225
2010-09-14,21:50:00,3.9780,3.9840,3.9750,3.9810,851
2010-09-14,21:55:00,3.9810,3.9810,3.9720,3.9740,878
2010-09-14,22:00:00,3.9740,3.9790,3.9720,3.9770,760
2010-09-14,22:05:00,3.9760,3.9770,3.9550,3.9550,1945
2010-09-14,22:10:00,3.9550,3.9580,3.9350,3.9400,3081
2010-09-14,22:15:00,3.9410,3.9590,3.9380,3.9520,959
2010-09-14,22:20:00,3.9510,3.9580,3.9500,3.9560,503
2010-09-14,22:25:00,3.9570,3.9640,3.9540,3.9570,641
2010-09-14,22:30:00,3.9560,3.9700,3.9480,3.9660,1266
2010-09-14,22:35:00,3.9670,3.9670,3.9600,3.9620,611
2010-09-14,22:40:00,3.9620,3.9700,3.9600,3.9700,407
2010-09-14,22:45:00,3.9700,3.9790,3.9670,3.9770,879
2010-09-14,22:50:00,3.9760,3.9770,3.9720,3.9750,375
2010-09-14,22:55:00,3.9750,3.9760,3.9630,3.9700,623
2010-09-14,23:00:00,3.9700,3.9780,3.9680,3.9690,365
2010-09-14,23:05:00,3.9690,3.9750,3.9660,3.9710,351
2010-09-14,23:10:00,3.9710,3.9710,3.9650,3.9680,347
2010-09-14,23:15:00,3.9670,3.9680,3.9530,3.9540,608
2010-09-14,23:20:00,3.9540,3.9560,3.9510,3.9520,235
2010-09-14,23:25:00,3.9520,3.9530,3.9380,3.9440,1008
2010-09-14,23:30:00,3.9450,3.9460,3.9160,3.9220,2146
2010-09-14,23:35:00,3.9220,3.9230,3.8840,3.8870,3918
2010-09-14,23:40:00,3.8870,3.9090,3.8870,3.9040,1943
2010-09-14,23:45:00,3.9040,3.9050,3.8550,3.8620,4421
2010-09-14,23:50:00,3.8610,3.8670,3.8430,3.8520,2647
2010-09-14,23:55:00,3.8510,3.8700,3.8500,3.8690,2133
2010-09-15,00:00:00,3.8690,3.8690,3.8560,3.8610,1066
2010-09-15,00:05:00,3.8610,3.8650,3.8550,3.8570,816
2010-09-15,00:10:00,3.8580,3.8680,3.8530,3.8650,542
2010-09-15,00:15:00,3.8650,3.8710,3.8610,3.8640,520
2010-09-15,00:20:00,3.8630,3.8660,3.8530,3.8620,1118
2010-09-15,00:25:00,3.8610,3.8640,3.8570,3.8590,511
2010-09-15,00:30:00,3.8600,3.8830,3.8570,3.8830,1132
2010-09-15,00:35:00,3.8830,3.8940,3.8770,3.8840,1712
2010-09-15,00:40:00,3.8840,3.8960,3.8710,3.8920,1014
2010-09-15,00:45:00,3.8930,3.8930,3.8800,3.8860,708
2010-09-15,00:50:00,3.8860,3.9000,3.8800,3.8870,1046
2010-09-15,00:55:00,3.8890,3.9000,3.8850,3.8890,714
2010-09-15,01:00:00,3.8910,3.8980,3.8890,3.8910,294
2010-09-15,01:05:00,3.8930,3.8950,3.8840,3.8860,547
2010-09-15,01:10:00,3.8850,3.8870,3.8800,3.8830,285
2010-09-15,01:15:00,3.8830,3.8840,3.8670,3.8680,664
2010-09-15,01:20:00,3.8690,3.8760,3.8550,3.8620,1051
2010-09-15,01:25:00,3.8620,3.8750,3.8610,3.8700,603
2010-09-15,01:30:00,3.8700,3.8750,3.8690,3.8730,213
2010-09-15,01:35:00,3.8740,3.8930,3.8730,3.8930,531
2010-09-15,01:40:00,3.8930,3.8930,3.8810,3.8890,407
2010-09-15,01:45:00,3.8890,3.8930,3.8880,3.8920,452
2010-09-15,01:50:00,3.8920,3.8960,3.8850,3.8940,459
2010-09-15,01:55:00,3.8950,3.9030,3.8890,3.8930,727
2010-09-15,02:00:00,3.8940,3.9210,3.8930,3.9140,1551
2010-09-15,02:05:00,3.9130,3.9360,3.9130,3.9230,2118
2010-09-15,02:10:00,3.9230,3.9340,3.9190,3.9340,753
2010-09-15,02:15:00,3.9340,3.9490,3.9310,3.9360,1742
2010-09-15,02:20:00,3.9360,3.9470,3.9320,3.9460,1436
2010-09-15,02:25:00,3.9460,3.9730,3.9450,3.9630,4279
2010-09-15,02:30:00,3.9620,3.9660,3.9510,3.9560,1345
2010-09-15,02:35:00,3.9560,3.9580,3.9510,3.9520,242
2010-09-15,02:40:00,3.9520,3.9560,3.9450,3.9500,257
2010-09-15,02:45:00,3.9490,3.9530,3.9400,3.9510,270
2010-09-15,02:50:00,3.9530,3.9540,3.9470,3.9480,188
2010-09-15,02:55:00,3.9490,3.9520,3.9470,3.9510,97
2010-09-15,03:00:00,3.9520,3.9530,3.9500,3.9530,103
2010-09-15,03:05:00,3.9520,3.9580,3.9520,3.9560,174
2010-09-15,03:10:00,3.9570,3.9620,3.9550,3.9610,265
2010-09-15,03:15:00,3.9610,3.9650,3.9570,3.9610,287
2010-09-15,03:20:00,3.9620,3.9650,3.9610,3.9610,88
2010-09-15,03:25:00,3.9620,3.9620,3.9550,3.9550,61
2010-09-15,03:30:00,3.9550,3.9640,3.9550,3.9640,129
2010-09-15,03:35:00,3.9630,3.9630,3.9550,3.9590,138
2010-09-15,03:40:00,3.9570,3.9580,3.9550,3.9550,32
2010-09-15,03:45:00,3.9560,3.9570,3.9550,3.9570,20
2010-09-15,03:50:00,3.9570,3.9570,3.9550,3.9550,85
2010-09-15,03:55:00,3.9550,3.9560,3.9540,3.9540,174
2010-09-15,04:00:00,3.9540,3.9550,3.9520,3.9520,38
2010-09-15,04:05:00,3.9530,3.9610,3.9530,3.9610,30
2010-09-15,04:10:00,3.9610,3.9640,3.9610,3.9640,25
2010-09-15,04:15:00,3.9640,3.9650,3.9630,3.9630,34
2010-09-15,04:20:00,3.9610,3.9630,3.9610,3.9630,7
2010-09-15,04:25:00,3.9630,3.9650,3.9590,3.9590,11
2010-09-15,04:30:00,3.9600,3.9630,3.9600,3.9630,7
2010-09-15,04:35:00,3.9610,3.9640,3.9600,3.9620,12
2010-09-15,04:40:00,3.9600,3.9660,3.9590,3.9640,25
2010-09-15,04:45:00,3.9620,3.9630,3.9600,3.9600,9
2010-09-15,04:50:00,3.9610,3.9610,3.9590,3.9610,13
2010-09-15,04:55:00,3.9600,3.9620,3.9590,3.9610,17
2010-09-15,05:00:00,3.9610,3.9610,3.9610,3.9610,2
2010-09-15,05:05:00,3.9610,3.9610,3.9610,3.9610,3
2010-09-15,05:10:00,3.9610,3.9630,3.9610,3.9630,3
2010-09-15,05:20:00,3.9660,3.9660,3.9660,3.9660,1
2010-09-15,06:00:00,3.9640,3.9640,3.9520,3.9550,16
2010-09-15,06:05:00,3.9620,3.9650,3.9620,3.9650,4
2010-09-15,06:10:00,3.9630,3.9700,3.9630,3.9690,58
2010-09-15,06:15:00,3.9650,3.9660,3.9650,3.9650,4
2010-09-15,06:25:00,3.9650,3.9650,3.9610,3.9610,6
2010-09-15,06:35:00,3.9620,3.9630,3.9550,3.9550,9
2010-09-15,06:40:00,3.9550,3.9550,3.9550,3.9550,1
2010-09-15,06:45:00,3.9550,3.9620,3.9550,3.9570,4
2010-09-15,06:50:00,3.9560,3.9600,3.9560,3.9600,2
2010-09-15,06:55:00,3.9620,3.9620,3.9580,3.9580,3
2010-09-15,07:00:00,3.9560,3.9560,3.9560,3.9560,2
2010-09-15,07:05:00,3.9600,3.9600,3.9600,3.9600,1
2010-09-15,07:10:00,3.9620,3.9700,3.9620,3.9700,8
2010-09-15,07:15:00,3.9730,3.9770,3.9660,3.9660,22
2010-09-15,07:20:00,3.9660,3.9660,3.9620,3.9620,3
2010-09-15,07:30:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-15,07:35:00,3.9680,3.9690,3.9680,3.9690,2
2010-09-15,07:40:00,3.9690,3.9710,3.9680,3.9710,5
2010-09-15,07:50:00,3.9680,3.9680,3.9680,3.9680,2
2010-09-15,08:00:00,3.9650,3.9650,3.9650,3.9650,3
2010-09-15,08:05:00,3.9650,3.9650,3.9650,3.9650,1
2010-09-15,08:15:00,3.9680,3.9680,3.9650,3.9650,6
2010-09-15,08:20:00,3.9680,3.9680,3.9680,3.9680,2
2010-09-15,08:25:00,3.9650,3.9650,3.9650,3.9650,2
2010-09-15,08:30:00,3.9680,3.9700,3.9680,3.9700,5
2010-09-15,08:40:00,3.9680,3.9680,3.9660,3.9660,3
2010-09-15,08:45:00,3.9670,3.9680,3.9660,3.9660,4
2010-09-15,08:55:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-15,09:10:00,3.9690,3.9690,3.9680,3.9690,4
2010-09-15,09:15:00,3.9690,3.9710,3.9690,3.9710,42
2010-09-15,09:20:00,3.9700,3.9700,3.9690,3.9690,4
2010-09-15,09:25:00,3.9670,3.9670,3.9660,3.9660,4
2010-09-15,09:30:00,3.9630,3.9630,3.9620,3.9620,2
2010-09-15,09:35:00,3.9660,3.9670,3.9660,3.9670,2
2010-09-15,09:40:00,3.9640,3.9640,3.9630,3.9630,2
2010-09-15,09:45:00,3.9660,3.9660,3.9660,3.9660,1
2010-09-15,09:50:00,3.9650,3.9650,3.9650,3.9650,2
2010-09-15,09:55:00,3.9680,3.9680,3.9680,3.9680,2
2010-09-15,10:00:00,3.9680,3.9680,3.9680,3.9680,2
2010-09-15,10:05:00,3.9700,3.9710,3.9700,3.9710,26
2010-09-15,10:10:00,3.9700,3.9700,3.9700,3.9700,1
2010-09-15,10:15:00,3.9690,3.9690,3.9670,3.9670,2
2010-09-15,10:25:00,3.9670,3.9670,3.9670,3.9670,3
2010-09-15,10:30:00,3.9670,3.9670,3.9670,3.9670,3
2010-09-15,10:35:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-15,10:40:00,3.9670,3.9690,3.9670,3.9690,2
2010-09-15,10:45:00,3.9690,3.9710,3.9690,3.9710,8
2010-09-15,10:50:00,3.9700,3.9700,3.9690,3.9690,2
2010-09-15,10:55:00,3.9700,3.9700,3.9700,3.9700,3
2010-09-15,11:05:00,3.9700,3.9710,3.9690,3.9690,19
2010-09-15,11:10:00,3.9700,3.9700,3.9700,3.9700,2
2010-09-15,11:15:00,3.9680,3.9680,3.9630,3.9630,8
2010-09-15,11:20:00,3.9610,3.9610,3.9600,3.9610,4
2010-09-15,11:25:00,3.9640,3.9640,3.9620,3.9620,2
2010-09-15,11:30:00,3.9610,3.9610,3.9610,3.9610,1
2010-09-15,11:35:00,3.9590,3.9590,3.9590,3.9590,3
2010-09-15,11:40:00,3.9600,3.9630,3.9600,3.9630,14
2010-09-15,11:45:00,3.9630,3.9670,3.9560,3.9560,11
2010-09-15,11:50:00,3.9570,3.9580,3.9570,3.9580,4
2010-09-15,11:55:00,3.9560,3.9560,3.9520,3.9550,15
2010-09-15,12:00:00,3.9530,3.9610,3.9530,3.9610,12
2010-09-15,12:05:00,3.9600,3.9600,3.9560,3.9560,2
2010-09-15,12:10:00,3.9540,3.9540,3.9540,3.9540,2
2010-09-15,12:15:00,3.9530,3.9530,3.9530,3.9530,6
2010-09-15,12:20:00,3.9530,3.9550,3.9530,3.9530,9
2010-09-15,12:25:00,3.9530,3.9550,3.9520,3.9530,27
2010-09-15,12:30:00,3.9520,3.9540,3.9410,3.9410,202
2010-09-15,12:35:00,3.9410,3.9410,3.9350,3.9360,42
2010-09-15,12:40:00,3.9360,3.9380,3.9350,3.9370,27
2010-09-15,12:45:00,3.9340,3.9350,3.9320,3.9350,22
2010-09-15,12:50:00,3.9340,3.9340,3.9330,3.9330,5
2010-09-15,12:55:00,3.9340,3.9350,3.9340,3.9350,17
2010-09-15,13:00:00,3.9360,3.9370,3.9350,3.9370,17
2010-09-15,13:05:00,3.9370,3.9380,3.9360,3.9360,20
2010-09-15,13:10:00,3.9370,3.9380,3.9360,3.9370,32
2010-09-15,13:15:00,3.9380,3.9390,3.9380,3.9380,16
2010-09-15,13:20:00,3.9340,3.9350,3.9320,3.9350,28
2010-09-15,13:25:00,3.9320,3.9370,3.9320,3.9350,23
2010-09-15,13:30:00,3.9350,3.9350,3.9330,3.9330,11
2010-09-15,13:40:00,3.9350,3.9350,3.9350,3.9350,1
2010-09-15,13:45:00,3.9340,3.9350,3.9340,3.9350,3
2010-09-15,13:50:00,3.9340,3.9340,3.9340,3.9340,3
2010-09-15,13:55:00,3.9330,3.9330,3.9320,3.9330,13
2010-09-15,14:00:00,3.9330,3.9330,3.9330,3.9330,2
2010-09-15,14:05:00,3.9340,3.9420,3.9340,3.9400,48
2010-09-15,14:10:00,3.9420,3.9420,3.9400,3.9400,4
2010-09-15,14:15:00,3.9430,3.9480,3.9430,3.9450,37
2010-09-15,14:20:00,3.9470,3.9500,3.9470,3.9500,13
2010-09-15,14:25:00,3.9490,3.9510,3.9490,3.9500,11
2010-09-15,14:30:00,3.9500,3.9520,3.9480,3.9520,16
2010-09-15,14:35:00,3.9520,3.9570,3.9520,3.9520,20
2010-09-15,14:40:00,3.9490,3.9490,3.9480,3.9480,4
2010-09-15,14:45:00,3.9490,3.9500,3.9490,3.9500,4
2010-09-15,14:50:00,3.9490,3.9490,3.9490,3.9490,3
2010-09-15,14:55:00,3.9490,3.9520,3.9490,3.9520,8
2010-09-15,15:00:00,3.9500,3.9500,3.9500,3.9500,1
2010-09-15,15:05:00,3.9520,3.9520,3.9500,3.9520,14
2010-09-15,15:10:00,3.9520,3.9520,3.9490,3.9490,8
2010-09-15,15:15:00,3.9490,3.9500,3.9490,3.9500,10
2010-09-15,15:20:00,3.9490,3.9490,3.9490,3.9490,3
2010-09-15,15:25:00,3.9480,3.9480,3.9460,3.9460,5
2010-09-15,15:30:00,3.9480,3.9480,3.9480,3.9480,4
2010-09-15,15:35:00,3.9480,3.9500,3.9480,3.9500,5
2010-09-15,15:40:00,3.9510,3.9540,3.9490,3.9540,12
2010-09-15,15:45:00,3.9520,3.9520,3.9480,3.9490,7
2010-09-15,15:55:00,3.9500,3.9600,3.9500,3.9600,28
2010-09-15,16:00:00,3.9610,3.9610,3.9570,3.9570,6
2010-09-15,16:05:00,3.9560,3.9560,3.9560,3.9560,2
2010-09-15,16:10:00,3.9560,3.9560,3.9560,3.9560,4
2010-09-15,16:15:00,3.9560,3.9560,3.9550,3.9550,7
2010-09-15,16:20:00,3.9550,3.9560,3.9520,3.9560,12
2010-09-15,16:25:00,3.9560,3.9560,3.9560,3.9560,1
2010-09-15,16:30:00,3.9560,3.9560,3.9560,3.9560,6
2010-09-15,16:35:00,3.9550,3.9550,3.9550,3.9550,3
2010-09-15,16:40:00,3.9510,3.9510,3.9480,3.9500,10
2010-09-15,16:45:00,3.9510,3.9510,3.9510,3.9510,3
2010-09-15,16:50:00,3.9520,3.9550,3.9520,3.9550,12
2010-09-15,16:55:00,3.9560,3.9560,3.9540,3.9550,5
2010-09-15,17:00:00,3.9530,3.9530,3.9520,3.9520,2
2010-09-15,17:05:00,3.9510,3.9520,3.9510,3.9520,3
2010-09-15,17:10:00,3.9510,3.9530,3.9510,3.9530,5
2010-09-15,17:15:00,3.9520,3.9540,3.9520,3.9540,6
2010-09-15,17:20:00,3.9530,3.9540,3.9500,3.9540,25
2010-09-15,17:25:00,3.9530,3.9530,3.9520,3.9520,6
2010-09-15,17:40:00,3.9510,3.9510,3.9500,3.9510,10
2010-09-15,17:45:00,3.9520,3.9540,3.9490,3.9490,17
2010-09-15,17:50:00,3.9460,3.9460,3.9450,3.9450,4
2010-09-15,17:55:00,3.9480,3.9480,3.9460,3.9460,2
2010-09-15,18:00:00,3.9450,3.9450,3.9450,3.9450,6
2010-09-15,18:05:00,3.9450,3.9450,3.9450,3.9450,1
2010-09-15,18:10:00,3.9450,3.9450,3.9430,3.9440,22
2010-09-15,18:15:00,3.9430,3.9430,3.9430,3.9430,9
2010-09-15,18:20:00,3.9420,3.9420,3.9390,3.9400,22
2010-09-15,18:25:00,3.9420,3.9420,3.9360,3.9370,19
2010-09-15,18:30:00,3.9390,3.9400,3.9390,3.9400,25
2010-09-15,18:35:00,3.9390,3.9390,3.9370,3.9370,3
2010-09-15,18:45:00,3.9370,3.9390,3.9360,3.9390,10
2010-09-15,18:50:00,3.9390,3.9400,3.9390,3.9400,10
2010-09-15,18:55:00,3.9380,3.9380,3.9330,3.9340,13
2010-09-15,19:00:00,3.9350,3.9440,3.9350,3.9380,69
2010-09-15,19:05:00,3.9390,3.9430,3.9390,3.9410,11
2010-09-15,19:10:00,3.9430,3.9430,3.9430,3.9430,5
2010-09-15,19:15:00,3.9420,3.9500,3.9410,3.9490,14
2010-09-15,19:20:00,3.9500,3.9500,3.9470,3.9470,4
2010-09-15,19:25:00,3.9460,3.9530,3.9460,3.9500,67
2010-09-15,19:30:00,3.9520,3.9520,3.9520,3.9520,3
2010-09-15,19:35:00,3.9520,3.9540,3.9470,3.9530,40
2010-09-15,19:40:00,3.9500,3.9590,3.9490,3.9580,71
2010-09-15,19:45:00,3.9570,3.9850,3.9570,3.9850,284
2010-09-15,19:50:00,3.9840,3.9890,3.9770,3.9800,146
2010-09-15,19:55:00,3.9800,3.9990,3.9780,3.9930,327
2010-09-15,20:00:00,3.9920,4.0090,3.9870,4.0050,380
2010-09-15,20:05:00,4.0040,4.0160,4.0030,4.0160,311
2010-09-15,20:10:00,4.0170,4.0190,3.9990,4.0060,347
2010-09-15,20:15:00,4.0080,4.0170,3.9920,3.9950,365
2010-09-15,20:20:00,3.9950,3.9960,3.9790,3.9910,352
2010-09-15,20:25:00,3.9910,4.0120,3.9910,4.0100,293
2010-09-15,20:30:00,4.0090,4.0110,3.9910,3.9910,349
2010-09-15,20:35:00,3.9910,3.9990,3.9770,3.9980,740
2010-09-15,20:40:00,3.9990,4.0130,3.9980,4.0060,493
2010-09-15,20:45:00,4.0060,4.0110,3.9960,4.0040,396
2010-09-15,20:50:00,4.0060,4.0130,4.0060,4.0120,309
2010-09-15,20:55:00,4.0130,4.0210,4.0100,4.0150,805
2010-09-15,21:00:00,4.0170,4.0200,3.9910,3.9940,2486
2010-09-15,21:05:00,3.9940,4.0090,3.9910,4.0030,1093
2010-09-15,21:10:00,4.0040,4.0380,4.0000,4.0230,2324
2010-09-15,21:15:00,4.0230,4.0450,4.0220,4.0410,2136
2010-09-15,21:20:00,4.0400,4.0430,4.0220,4.0230,1815
2010-09-15,21:25:00,4.0220,4.0270,4.0080,4.0220,809
2010-09-15,21:30:00,4.0210,4.0210,3.9930,4.0020,2013
2010-09-15,21:35:00,4.0020,4.0040,3.9830,3.9920,1378
2010-09-15,21:40:00,3.9910,4.0060,3.9900,3.9970,1292
2010-09-15,21:45:00,3.9970,4.0060,3.9920,4.0040,378
2010-09-15,21:50:00,4.0050,4.0170,3.9920,4.0160,1179
2010-09-15,21:55:00,4.0170,4.0190,4.0090,4.0180,1190
2010-09-15,22:00:00,4.0180,4.0240,4.0170,4.0220,610
2010-09-15,22:05:00,4.0220,4.0380,4.0210,4.0330,1339
2010-09-15,22:10:00,4.0330,4.0440,4.0290,4.0420,1624
2010-09-15,22:15:00,4.0420,4.0440,4.0350,4.0370,809
2010-09-15,22:20:00,4.0390,4.0400,4.0350,4.0380,790
2010-09-15,22:25:00,4.0380,4.0380,4.0190,4.0220,1637
2010-09-15,22:30:00,4.0220,4.0250,4.0060,4.0100,630
2010-09-15,22:35:00,4.0100,4.0240,4.0090,4.0230,545
2010-09-15,22:40:00,4.0240,4.0330,4.0200,4.0280,520
2010-09-15,22:45:00,4.0290,4.0350,4.0290,4.0300,520
2010-09-15,22:50:00,4.0310,4.0340,4.0270,4.0280,544
2010-09-15,22:55:00,4.0300,4.0390,4.0290,4.0360,618
2010-09-15,23:00:00,4.0350,4.0490,4.0340,4.0390,1570
2010-09-15,23:05:00,4.0390,4.0600,4.0390,4.0560,3065
2010-09-15,23:10:00,4.0560,4.0600,4.0480,4.0530,1357
2010-09-15,23:15:00,4.0530,4.0560,4.0400,4.0420,1345
2010-09-15,23:20:00,4.0420,4.0500,4.0420,4.0470,466
2010-09-15,23:25:00,4.0480,4.0590,4.0470,4.0550,762
2010-09-15,23:30:00,4.0560,4.0590,4.0400,4.0410,934
2010-09-15,23:35:00,4.0410,4.0440,4.0340,4.0340,621
2010-09-15,23:40:00,4.0350,4.0440,4.0290,4.0370,789
2010-09-15,23:45:00,4.0370,4.0440,4.0360,4.0400,332
2010-09-15,23:50:00,4.0400,4.0430,4.0210,4.0210,848
2010-09-15,23:55:00,4.0220,4.0290,4.0210,4.0250,410
2010-09-16,00:00:00,4.0250,4.0360,4.0250,4.0320,403
2010-09-16,00:05:00,4.0320,4.0330,4.0220,4.0270,281
2010-09-16,00:10:00,4.0260,4.0340,4.0220,4.0270,371
2010-09-16,00:15:00,4.0280,4.0340,4.0270,4.0330,416
2010-09-16,00:20:00,4.0330,4.0330,4.0170,4.0180,528
2010-09-16,00:25:00,4.0190,4.0210,4.0150,4.0180,503
2010-09-16,00:30:00,4.0180,4.0370,4.0150,4.0360,1238
2010-09-16,00:35:00,4.0350,4.0480,3.9920,4.0030,3846
2010-09-16,00:40:00,4.0020,4.0050,3.9930,4.0050,1149
2010-09-16,00:45:00,4.0060,4.0100,3.9990,4.0080,624
2010-09-16,00:50:00,4.0070,4.0070,3.9850,3.9860,1334
2010-09-16,00:55:00,3.9860,3.9920,3.9750,3.9920,1822
2010-09-16,01:00:00,3.9890,3.9950,3.9830,3.9940,732
2010-09-16,01:05:00,3.9940,4.0000,3.9890,3.9960,610
2010-09-16,01:10:00,3.9960,3.9970,3.9910,3.9930,238
2010-09-16,01:15:00,3.9940,4.0200,3.9940,4.0170,1423
2010-09-16,01:20:00,4.0160,4.0210,4.0030,4.0040,656
2010-09-16,01:25:00,4.0040,4.0180,4.0040,4.0130,527
2010-09-16,01:30:00,4.0130,4.0150,4.0060,4.0130,492
2010-09-16,01:35:00,4.0130,4.0230,4.0130,4.0220,664
2010-09-16,01:40:00,4.0200,4.0280,4.0170,4.0220,876
2010-09-16,01:45:00,4.0230,4.0260,4.0180,4.0190,406
2010-09-16,01:50:00,4.0190,4.0190,3.9950,3.9970,1159
2010-09-16,01:55:00,3.9980,4.0030,3.9960,4.0010,555
2010-09-16,02:00:00,4.0010,4.0010,3.9930,3.9960,659
2010-09-16,02:05:00,3.9960,4.0000,3.9900,3.9980,1064
2010-09-16,02:10:00,3.9990,4.0030,3.9840,3.9880,1061
2010-09-16,02:15:00,3.9890,4.0020,3.9830,4.0010,1208
2010-09-16,02:20:00,4.0010,4.0060,3.9940,3.9940,1357
2010-09-16,02:25:00,3.9950,4.0010,3.9900,4.0000,1836
2010-09-16,02:30:00,3.9990,4.0020,3.9950,4.0000,420
2010-09-16,02:35:00,4.0000,4.0030,3.9980,3.9980,119
2010-09-16,02:40:00,3.9990,4.0030,3.9990,4.0000,230
2010-09-16,02:45:00,4.0010,4.0040,4.0000,4.0040,124
2010-09-16,02:50:00,4.0040,4.0040,4.0000,4.0020,154
2010-09-16,02:55:00,4.0000,4.0030,4.0000,4.0000,120
2010-09-16,03:00:00,4.0000,4.0000,3.9980,3.9980,35
2010-09-16,03:05:00,3.9980,4.0000,3.9970,3.9990,26
2010-09-16,03:10:00,3.9990,3.9990,3.9930,3.9940,73
2010-09-16,03:15:00,3.9950,3.9960,3.9930,3.9960,45
2010-09-16,03:20:00,3.9950,3.9990,3.9950,3.9960,31
2010-09-16,03:25:00,3.9960,3.9970,3.9940,3.9960,44
2010-09-16,03:30:00,3.9970,3.9970,3.9940,3.9950,18
2010-09-16,03:35:00,3.9960,3.9970,3.9940,3.9960,32
2010-09-16,03:40:00,3.9970,3.9970,3.9940,3.9960,25
2010-09-16,03:45:00,3.9970,3.9970,3.9940,3.9950,40
2010-09-16,03:50:00,3.9940,3.9960,3.9940,3.9940,27
2010-09-16,03:55:00,3.9950,3.9970,3.9930,3.9960,76
2010-09-16,04:00:00,3.9960,3.9980,3.9930,3.9960,41
2010-09-16,04:05:00,3.9970,3.9970,3.9930,3.9950,17
2010-09-16,04:10:00,3.9940,3.9940,3.9920,3.9940,9
2010-09-16,04:15:00,3.9940,3.9950,3.9940,3.9950,34
2010-09-16,04:20:00,3.9950,3.9950,3.9950,3.9950,10
2010-09-16,04:25:00,3.9950,3.9950,3.9950,3.9950,1
2010-09-16,04:30:00,3.9940,3.9950,3.9930,3.9950,10
2010-09-16,04:35:00,3.9950,3.9960,3.9930,3.9960,11
2010-09-16,04:40:00,3.9950,3.9980,3.9950,3.9980,26
2010-09-16,04:45:00,3.9980,3.9990,3.9960,3.9990,6
2010-09-16,04:50:00,3.9990,4.0010,3.9990,4.0010,6
2010-09-16,04:55:00,3.9990,4.0000,3.9980,4.0000,8
2010-09-16,05:00:00,3.9990,4.0030,3.9980,4.0030,21
2010-09-16,05:05:00,4.0020,4.0030,4.0020,4.0030,8
2010-09-16,05:10:00,4.0040,4.0040,4.0020,4.0030,5
2010-09-16,05:15:00,3.9950,3.9950,3.9950,3.9950,1
2010-09-16,06:00:00,3.9990,4.0000,3.9990,4.0000,5
2010-09-16,06:05:00,4.0000,4.0000,4.0000,4.0000,1
2010-09-16,06:10:00,4.0000,4.0000,4.0000,4.0000,1
2010-09-16,06:20:00,3.9990,3.9990,3.9980,3.9980,3
2010-09-16,06:25:00,4.0020,4.0030,4.0020,4.0030,4
2010-09-16,06:45:00,4.0030,4.0040,4.0010,4.0010,7
2010-09-16,06:50:00,4.0010,4.0010,3.9990,3.9990,5
2010-09-16,07:05:00,3.9990,3.9990,3.9980,3.9980,5
2010-09-16,07:15:00,3.9990,4.0010,3.9990,4.0010,3
2010-09-16,07:20:00,4.0010,4.0010,3.9990,3.9990,2
2010-09-16,07:30:00,3.9990,3.9990,3.9990,3.9990,1
2010-09-16,07:50:00,3.9990,4.0030,3.9990,4.0030,2
2010-09-16,08:00:00,3.9990,3.9990,3.9990,3.9990,1
2010-09-16,08:05:00,4.0000,4.0000,3.9980,3.9980,2
2010-09-16,08:10:00,4.0030,4.0100,4.0030,4.0100,24
2010-09-16,08:30:00,4.0050,4.0050,4.0050,4.0050,1
2010-09-16,08:40:00,4.0060,4.0060,4.0060,4.0060,1
2010-09-16,08:50:00,4.0050,4.0050,4.0050,4.0050,3
2010-09-16,08:55:00,4.0050,4.0080,4.0050,4.0050,5
2010-09-16,09:00:00,4.0040,4.0040,4.0010,4.0010,6
2010-09-16,09:10:00,4.0030,4.0050,4.0030,4.0050,2
2010-09-16,09:15:00,4.0050,4.0070,4.0050,4.0070,4
2010-09-16,09:25:00,4.0070,4.0100,4.0070,4.0100,16
2010-09-16,09:30:00,4.0050,4.0050,4.0050,4.0050,8
2010-09-16,09:35:00,4.0080,4.0080,4.0080,4.0080,2
2010-09-16,09:40:00,4.0090,4.0090,4.0080,4.0080,2
2010-09-16,09:50:00,4.0070,4.0070,4.0070,4.0070,3
2010-09-16,10:10:00,4.0050,4.0050,4.0050,4.0050,2
2010-09-16,10:25:00,4.0050,4.0050,3.9940,3.9940,71
2010-09-16,10:30:00,3.9940,3.9940,3.9800,3.9800,77
2010-09-16,10:35:00,3.9800,3.9810,3.9730,3.9800,25
2010-09-16,10:40:00,3.9760,3.9790,3.9750,3.9790,23
2010-09-16,10:55:00,3.9800,3.9800,3.9790,3.9790,2
2010-09-16,11:00:00,3.9820,3.9850,3.9790,3.9790,6
2010-09-16,11:05:00,3.9850,3.9850,3.9850,3.9850,1
2010-09-16,11:10:00,3.9860,3.9860,3.9860,3.9860,1
2010-09-16,11:20:00,3.9870,3.9890,3.9870,3.9890,5
2010-09-16,11:30:00,3.9820,3.9880,3.9820,3.9880,2
2010-09-16,11:45:00,3.9900,3.9900,3.9900,3.9900,1
2010-09-16,12:00:00,3.9880,3.9880,3.9790,3.9790,6
2010-09-16,12:05:00,3.9860,3.9870,3.9860,3.9870,2
2010-09-16,12:25:00,3.9900,3.9900,3.9900,3.9900,1
2010-09-16,12:30:00,3.9900,3.9960,3.9900,3.9960,11
2010-09-16,12:35:00,3.9950,3.9950,3.9950,3.9950,3
2010-09-16,12:40:00,3.9960,3.9960,3.9950,3.9950,5
2010-09-16,12:45:00,3.9950,3.9970,3.9950,3.9970,4
2010-09-16,12:50:00,3.9970,3.9980,3.9970,3.9980,2
2010-09-16,12:55:00,3.9960,4.0000,3.9960,4.0000,3
2010-09-16,13:00:00,4.0030,4.0040,4.0030,4.0030,12
2010-09-16,13:05:00,4.0040,4.0040,4.0040,4.0040,2
2010-09-16,13:10:00,4.0040,4.0070,4.0020,4.0070,10
2010-09-16,13:15:00,4.0070,4.0080,4.0070,4.0080,14
2010-09-16,13:20:00,4.0080,4.0080,4.0070,4.0070,4
2010-09-16,13:25:00,4.0050,4.0050,4.0050,4.0050,1
2010-09-16,13:30:00,4.0060,4.0060,4.0060,4.0060,1
2010-09-16,13:35:00,4.0060,4.0060,4.0050,4.0050,3
2010-09-16,13:40:00,4.0050,4.0050,4.0050,4.0050,2
2010-09-16,13:50:00,4.0050,4.0050,4.0050,4.0050,1
2010-09-16,13:55:00,4.0050,4.0050,4.0050,4.0050,2
2010-09-16,14:00:00,4.0040,4.0040,4.0030,4.0030,4
2010-09-16,14:05:00,4.0030,4.0040,4.0030,4.0040,3
2010-09-16,14:10:00,4.0020,4.0020,4.0010,4.0010,3
2010-09-16,14:20:00,4.0070,4.0090,4.0070,4.0090,12
2010-09-16,14:25:00,4.0070,4.0070,4.0070,4.0070,1
2010-09-16,14:30:00,4.0070,4.0070,4.0070,4.0070,2
2010-09-16,14:35:00,4.0070,4.0070,4.0050,4.0060,4
2010-09-16,14:45:00,4.0090,4.0090,4.0090,4.0090,20
2010-09-16,14:50:00,4.0090,4.0100,4.0070,4.0080,30
2010-09-16,14:55:00,4.0090,4.0090,4.0080,4.0080,2
2010-09-16,15:00:00,4.0070,4.0080,4.0070,4.0080,3
2010-09-16,15:05:00,4.0090,4.0100,4.0080,4.0080,17
2010-09-16,15:10:00,4.0100,4.0120,4.0100,4.0120,35
2010-09-16,15:20:00,4.0130,4.0130,4.0120,4.0120,3
2010-09-16,15:25:00,4.0120,4.0120,4.0120,4.0120,2
2010-09-16,15:30:00,4.0110,4.0110,4.0110,4.0110,3
2010-09-16,15:40:00,4.0110,4.0110,4.0110,4.0110,1
2010-09-16,15:45:00,4.0110,4.0130,4.0100,4.0130,6
2010-09-16,15:55:00,4.0130,4.0140,4.0130,4.0140,4
2010-09-16,16:00:00,4.0140,4.0170,4.0140,4.0170,5
2010-09-16,16:05:00,4.0180,4.0200,4.0170,4.0180,13
2010-09-16,16:10:00,4.0170,4.0190,4.0170,4.0180,4
2010-09-16,16:15:00,4.0170,4.0190,4.0170,4.0190,7
2010-09-16,16:20:00,4.0180,4.0220,4.0180,4.0210,16
2010-09-16,16:25:00,4.0210,4.0210,4.0190,4.0190,11
2010-09-16,16:30:00,4.0170,4.0180,4.0140,4.0150,14
2010-09-16,16:35:00,4.0150,4.0150,4.0140,4.0140,5
2010-09-16,16:40:00,4.0170,4.0170,4.0170,4.0170,1
2010-09-16,16:45:00,4.0180,4.0200,4.0180,4.0200,5
2010-09-16,16:50:00,4.0220,4.0240,4.0220,4.0240,13
2010-09-16,16:55:00,4.0220,4.0220,4.0220,4.0220,2
2010-09-16,17:00:00,4.0220,4.0250,4.0220,4.0230,7
2010-09-16,17:05:00,4.0220,4.0220,4.0220,4.0220,1
2010-09-16,17:10:00,4.0220,4.0230,4.0190,4.0230,16
2010-09-16,17:15:00,4.0220,4.0230,4.0210,4.0220,16
2010-09-16,17:20:00,4.0220,4.0220,4.0220,4.0220,1
2010-09-16,17:25:00,4.0240,4.0240,4.0180,4.0180,13
2010-09-16,17:30:00,4.0190,4.0190,4.0170,4.0170,7
2010-09-16,17:35:00,4.0170,4.0170,4.0150,4.0160,16
2010-09-16,17:40:00,4.0160,4.0200,4.0160,4.0200,23
2010-09-16,17:45:00,4.0180,4.0180,4.0170,4.0170,7
2010-09-16,17:50:00,4.0190,4.0190,4.0180,4.0180,2
2010-09-16,17:55:00,4.0200,4.0200,4.0200,4.0200,3
2010-09-16,18:00:00,4.0200,4.0200,4.0180,4.0180,2
2010-09-16,18:05:00,4.0200,4.0200,4.0200,4.0200,8
2010-09-16,18:10:00,4.0190,4.0190,4.0190,4.0190,1
2010-09-16,18:15:00,4.0200,4.0200,4.0200,4.0200,4
2010-09-16,18:20:00,4.0200,4.0210,4.0190,4.0210,6
2010-09-16,18:25:00,4.0200,4.0200,4.0140,4.0170,25
2010-09-16,18:30:00,4.0170,4.0210,4.0170,4.0200,25
2010-09-16,18:35:00,4.0200,4.0210,4.0200,4.0210,3
2010-09-16,18:40:00,4.0210,4.0230,4.0210,4.0230,10
2010-09-16,18:45:00,4.0240,4.0250,4.0190,4.0250,28
2010-09-16,18:50:00,4.0240,4.0240,4.0240,4.0240,13
2010-09-16,18:55:00,4.0240,4.0240,4.0230,4.0230,15
2010-09-16,19:00:00,4.0240,4.0250,4.0190,4.0200,21
2010-09-16,19:05:00,4.0240,4.0250,4.0230,4.0250,7
2010-09-16,19:10:00,4.0230,4.0290,4.0230,4.0280,15
2010-09-16,19:15:00,4.0290,4.0290,4.0270,4.0290,6
2010-09-16,19:20:00,4.0280,4.0290,4.0270,4.0280,18
2010-09-16,19:25:00,4.0290,4.0390,4.0290,4.0380,71
2010-09-16,19:30:00,4.0370,4.0400,4.0260,4.0260,77
2010-09-16,19:35:00,4.0260,4.0300,4.0240,4.0300,34
2010-09-16,19:40:00,4.0330,4.0480,4.0310,4.0460,163
2010-09-16,19:45:00,4.0450,4.0500,4.0440,4.0480,52
2010-09-16,19:50:00,4.0460,4.0470,4.0390,4.0420,33
2010-09-16,19:55:00,4.0410,4.0480,4.0410,4.0460,16
2010-09-16,20:00:00,4.0460,4.0470,4.0400,4.0430,135
2010-09-16,20:05:00,4.0410,4.0420,4.0400,4.0410,43
2010-09-16,20:10:00,4.0410,4.0420,4.0370,4.0370,313
2010-09-16,20:15:00,4.0370,4.0410,4.0360,4.0370,185
2010-09-16,20:20:00,4.0370,4.0370,4.0330,4.0340,412
2010-09-16,20:25:00,4.0330,4.0540,4.0330,4.0500,384
2010-09-16,20:30:00,4.0500,4.0570,4.0440,4.0450,481
2010-09-16,20:35:00,4.0460,4.0570,4.0460,4.0570,201
2010-09-16,20:40:00,4.0560,4.0560,4.0500,4.0500,305
2010-09-16,20:45:00,4.0500,4.0530,4.0450,4.0450,288
2010-09-16,20:50:00,4.0450,4.0490,4.0450,4.0460,168
2010-09-16,20:55:00,4.0470,4.0580,4.0470,4.0570,292
2010-09-16,21:00:00,4.0530,4.0630,4.0440,4.0570,1727
2010-09-16,21:05:00,4.0580,4.0680,4.0500,4.0560,978
2010-09-16,21:10:00,4.0560,4.0580,4.0420,4.0440,488
2010-09-16,21:15:00,4.0440,4.0480,4.0380,4.0470,514
2010-09-16,21:20:00,4.0470,4.0480,4.0390,4.0450,373
2010-09-16,21:25:00,4.0450,4.0480,4.0390,4.0420,379
2010-09-16,21:30:00,4.0410,4.0430,4.0370,4.0370,469
2010-09-16,21:35:00,4.0370,4.0400,4.0310,4.0340,852
2010-09-16,21:40:00,4.0340,4.0350,4.0180,4.0210,1728
2010-09-16,21:45:00,4.0200,4.0210,4.0110,4.0200,1204
2010-09-16,21:50:00,4.0210,4.0280,4.0160,4.0260,672
2010-09-16,21:55:00,4.0270,4.0280,4.0180,4.0240,552
2010-09-16,22:00:00,4.0240,4.0290,4.0210,4.0260,472
2010-09-16,22:05:00,4.0270,4.0290,4.0120,4.0120,583
2010-09-16,22:10:00,4.0130,4.0170,4.0090,4.0140,613
2010-09-16,22:15:00,4.0130,4.0230,4.0120,4.0220,460
2010-09-16,22:20:00,4.0210,4.0250,4.0200,4.0210,449
2010-09-16,22:25:00,4.0220,4.0260,4.0150,4.0190,752
2010-09-16,22:30:00,4.0160,4.0160,3.8520,3.8970,14847
2010-09-16,22:35:00,3.8970,3.9020,3.8580,3.8630,4751
2010-09-16,22:45:00,3.9100,3.9230,3.8950,3.8970,1893
2010-09-16,22:50:00,3.8960,3.9140,3.8930,3.9090,1269
2010-09-16,22:55:00,3.9100,3.9150,3.8940,3.9010,1536
2010-09-16,23:00:00,3.9000,3.9020,3.8910,3.8960,1406
2010-09-16,23:05:00,3.8960,3.8970,3.8830,3.8890,1144
2010-09-16,23:10:00,3.8890,3.8900,3.8800,3.8840,852
2010-09-16,23:15:00,3.8860,3.8870,3.8820,3.8830,1042
2010-09-16,23:20:00,3.8820,3.8900,3.8800,3.8860,806
2010-09-16,23:25:00,3.8870,3.8880,3.8800,3.8820,429
2010-09-16,23:30:00,3.8800,3.8870,3.8780,3.8830,764
2010-09-16,23:35:00,3.8820,3.8850,3.8780,3.8790,332
2010-09-16,23:40:00,3.8790,3.8840,3.8760,3.8760,1003
2010-09-16,23:45:00,3.8770,3.8770,3.8620,3.8670,1563
2010-09-16,23:50:00,3.8660,3.8680,3.8640,3.8680,724
2010-09-16,23:55:00,3.8660,3.8720,3.8650,3.8680,724
2010-09-17,00:00:00,3.8660,3.8690,3.8650,3.8650,572
2010-09-17,00:05:00,3.8650,3.8660,3.8530,3.8580,1119
2010-09-17,00:10:00,3.8580,3.8710,3.8550,3.8650,638
2010-09-17,00:15:00,3.8650,3.8840,3.8650,3.8820,748
2010-09-17,00:20:00,3.8840,3.8940,3.8750,3.8800,1102
2010-09-17,00:25:00,3.8790,3.9170,3.8780,3.9060,2360
2010-09-17,00:30:00,3.9080,3.9380,3.9060,3.9170,2607
2010-09-17,00:35:00,3.9190,3.9830,3.9130,3.9780,4761
2010-09-17,00:40:00,3.9790,4.0350,3.9790,3.9870,5898
2010-09-17,00:45:00,3.9880,4.0320,3.9860,4.0300,4311
2010-09-17,00:50:00,4.0310,4.0550,4.0140,4.0220,5634
2010-09-17,00:55:00,4.0230,4.0880,4.0190,4.0610,6386
2010-09-17,01:00:00,4.0610,4.1240,4.0550,4.1220,6904
2010-09-17,01:05:00,4.1230,4.1230,4.0900,4.0940,5231
2010-09-17,01:10:00,4.0960,4.1150,4.0930,4.0990,4652
2010-09-17,01:15:00,4.0970,4.1000,4.0610,4.0680,3176
2010-09-17,01:20:00,4.0690,4.0930,4.0600,4.0910,2561
2010-09-17,01:25:00,4.0910,4.0920,4.0710,4.0750,1550
2010-09-17,01:30:00,4.0760,4.0860,4.0720,4.0860,1059
2010-09-17,01:35:00,4.0860,4.0880,4.0810,4.0850,797
2010-09-17,01:40:00,4.0850,4.0950,4.0820,4.0860,1601
2010-09-17,01:45:00,4.0880,4.1040,4.0770,4.0780,1899
2010-09-17,01:50:00,4.0780,4.0850,4.0670,4.0820,1624
2010-09-17,01:55:00,4.0830,4.1000,4.0820,4.0970,1470
2010-09-17,02:00:00,4.0980,4.1150,4.0980,4.1100,1437
2010-09-17,02:05:00,4.1120,4.1440,4.1060,4.1330,3894
2010-09-17,02:10:00,4.1310,4.1330,4.1190,4.1190,1694
2010-09-17,02:15:00,4.1190,4.1220,4.0850,4.0860,2308
2010-09-17,02:20:00,4.0850,4.0920,4.0740,4.0890,1688
2010-09-17,02:25:00,4.0890,4.0900,4.0570,4.0670,3164
2010-09-17,02:30:00,4.0690,4.0720,4.0620,4.0640,584
2010-09-17,02:35:00,4.0640,4.0700,4.0610,4.0650,235
2010-09-17,02:40:00,4.0650,4.0750,4.0640,4.0700,251
2010-09-17,02:45:00,4.0720,4.0820,4.0720,4.0780,287
2010-09-17,02:50:00,4.0780,4.0780,4.0690,4.0690,111
2010-09-17,02:55:00,4.0680,4.0680,4.0630,4.0670,122
2010-09-17,03:00:00,4.0670,4.0670,4.0610,4.0610,164
2010-09-17,03:05:00,4.0610,4.0610,4.0570,4.0580,70
2010-09-17,03:10:00,4.0580,4.0630,4.0560,4.0620,200
2010-09-17,03:15:00,4.0620,4.0620,4.0590,4.0600,73
2010-09-17,03:20:00,4.0610,4.0630,4.0560,4.0600,85
2010-09-17,03:25:00,4.0590,4.0590,4.0560,4.0580,107
2010-09-17,03:30:00,4.0580,4.0590,4.0530,4.0560,80
2010-09-17,03:35:00,4.0560,4.0570,4.0450,4.0500,388
2010-09-17,03:40:00,4.0490,4.0500,4.0480,4.0490,15
2010-09-17,03:45:00,4.0490,4.0500,4.0450,4.0460,87
2010-09-17,03:50:00,4.0470,4.0530,4.0470,4.0510,71
2010-09-17,03:55:00,4.0500,4.0540,4.0490,4.0540,77
2010-09-17,04:00:00,4.0500,4.0540,4.0460,4.0490,51
2010-09-17,04:05:00,4.0500,4.0550,4.0500,4.0550,46
2010-09-17,04:10:00,4.0550,4.0590,4.0510,4.0530,16
2010-09-17,04:15:00,4.0530,4.0600,4.0500,4.0570,45
2010-09-17,04:20:00,4.0570,4.0570,4.0570,4.0570,3
2010-09-17,04:25:00,4.0570,4.0570,4.0570,4.0570,2
2010-09-17,04:30:00,4.0570,4.0580,4.0540,4.0580,10
2010-09-17,04:35:00,4.0580,4.0610,4.0550,4.0610,20
2010-09-17,04:40:00,4.0620,4.0650,4.0620,4.0650,24
2010-09-17,04:45:00,4.0660,4.0680,4.0600,4.0630,23
2010-09-17,04:50:00,4.0610,4.0650,4.0580,4.0590,13
2010-09-17,04:55:00,4.0630,4.0650,4.0620,4.0620,10
2010-09-17,05:00:00,4.0610,4.0630,4.0560,4.0610,29
2010-09-17,05:05:00,4.0620,4.0620,4.0560,4.0560,9
2010-09-17,05:10:00,4.0560,4.0590,4.0560,4.0580,3
2010-09-17,05:40:00,4.0620,4.0620,4.0620,4.0620,1
2010-09-17,06:00:00,4.0620,4.0620,4.0550,4.0550,15
2010-09-17,06:05:00,4.0550,4.0590,4.0540,4.0590,5
2010-09-17,06:15:00,4.0530,4.0530,4.0510,4.0510,11
2010-09-17,06:20:00,4.0530,4.0570,4.0520,4.0570,4
2010-09-17,06:25:00,4.0510,4.0510,4.0500,4.0500,14
2010-09-17,06:30:00,4.0570,4.0580,4.0570,4.0580,3
2010-09-17,06:35:00,4.0660,4.0680,4.0660,4.0680,7
2010-09-17,06:55:00,4.0620,4.0650,4.0620,4.0650,2
2010-09-17,07:00:00,4.0620,4.0620,4.0620,4.0620,2
2010-09-17,07:10:00,4.0610,4.0610,4.0590,4.0590,3
2010-09-17,07:20:00,4.0610,4.0660,4.0610,4.0660,3
2010-09-17,07:25:00,4.0640,4.0640,4.0640,4.0640,5
2010-09-17,07:30:00,4.0630,4.0630,4.0630,4.0630,1
2010-09-17,07:35:00,4.0620,4.0620,4.0620,4.0620,1
2010-09-17,07:45:00,4.0630,4.0630,4.0630,4.0630,1
2010-09-17,07:50:00,4.0650,4.0660,4.0620,4.0620,5
2010-09-17,07:55:00,4.0620,4.0640,4.0620,4.0640,2
2010-09-17,08:00:00,4.0660,4.0690,4.0660,4.0690,11
2010-09-17,08:05:00,4.0680,4.0700,4.0680,4.0700,6
2010-09-17,08:20:00,4.0690,4.0720,4.0690,4.0720,4
2010-09-17,08:25:00,4.0730,4.0790,4.0730,4.0760,21
2010-09-17,08:30:00,4.0760,4.0760,4.0760,4.0760,6
2010-09-17,08:35:00,4.0780,4.0800,4.0780,4.0800,7
2010-09-17,08:40:00,4.0820,4.0830,4.0800,4.0800,5
2010-09-17,08:45:00,4.0790,4.0820,4.0790,4.0820,5
2010-09-17,08:50:00,4.0820,4.0820,4.0790,4.0800,4
2010-09-17,08:55:00,4.0800,4.0850,4.0800,4.0800,24
2010-09-17,09:10:00,4.0810,4.0810,4.0810,4.0810,1
2010-09-17,09:15:00,4.0830,4.0840,4.0830,4.0840,26
2010-09-17,09:25:00,4.0800,4.0810,4.0790,4.0810,6
2010-09-17,09:35:00,4.0820,4.0840,4.0810,4.0810,15
2010-09-17,09:40:00,4.0810,4.0820,4.0810,4.0820,4
2010-09-17,09:45:00,4.0810,4.0810,4.0810,4.0810,1
2010-09-17,09:50:00,4.0830,4.0840,4.0830,4.0840,3
2010-09-17,09:55:00,4.0850,4.0890,4.0850,4.0870,16
2010-09-17,10:00:00,4.0890,4.0890,4.0690,4.0720,69
2010-09-17,10:05:00,4.0720,4.0730,4.0660,4.0660,34
2010-09-17,10:10:00,4.0670,4.0670,4.0650,4.0670,8
2010-09-17,10:15:00,4.0660,4.0660,4.0660,4.0660,1
2010-09-17,10:20:00,4.0680,4.0680,4.0680,4.0680,5
2010-09-17,10:25:00,4.0680,4.0680,4.0680,4.0680,5
2010-09-17,10:30:00,4.0710,4.0710,4.0710,4.0710,1
2010-09-17,10:35:00,4.0720,4.0720,4.0690,4.0690,6
2010-09-17,10:45:00,4.0740,4.0740,4.0740,4.0740,2
2010-09-17,10:50:00,4.0740,4.0750,4.0740,4.0750,65
2010-09-17,10:55:00,4.0750,4.0750,4.0750,4.0750,1
2010-09-17,11:00:00,4.0760,4.0800,4.0760,4.0800,6
2010-09-17,11:05:00,4.0770,4.0780,4.0760,4.0760,3
2010-09-17,11:10:00,4.0750,4.0750,4.0750,4.0750,1
2010-09-17,11:20:00,4.0780,4.0780,4.0780,4.0780,1
2010-09-17,11:25:00,4.0790,4.0790,4.0790,4.0790,3
2010-09-17,11:30:00,4.0770,4.0780,4.0770,4.0780,2
2010-09-17,11:45:00,4.0730,4.0730,4.0730,4.0730,1
2010-09-17,11:50:00,4.0730,4.0730,4.0730,4.0730,1
2010-09-17,11:55:00,4.0760,4.0780,4.0760,4.0780,4
2010-09-17,12:00:00,4.0790,4.0790,4.0780,4.0790,11
2010-09-17,12:05:00,4.0800,4.0800,4.0800,4.0800,1
2010-09-17,12:10:00,4.0780,4.0780,4.0780,4.0780,6
2010-09-17,12:15:00,4.0780,4.0780,4.0750,4.0750,13
2010-09-17,12:20:00,4.0770,4.0770,4.0440,4.0470,108
2010-09-17,12:25:00,4.0460,4.0610,4.0430,4.0480,120
2010-09-17,12:30:00,4.0510,4.0640,4.0500,4.0540,146
2010-09-17,12:35:00,4.0550,4.0560,4.0520,4.0560,22
2010-09-17,12:40:00,4.0550,4.0550,4.0540,4.0550,19
2010-09-17,12:45:00,4.0530,4.0550,4.0530,4.0530,10
2010-09-17,12:50:00,4.0540,4.0560,4.0510,4.0560,20
2010-09-17,12:55:00,4.0560,4.0590,4.0560,4.0590,10
2010-09-17,13:00:00,4.0590,4.0590,4.0580,4.0590,17
2010-09-17,13:05:00,4.0590,4.0590,4.0560,4.0570,15
2010-09-17,13:10:00,4.0570,4.0590,4.0560,4.0590,10
2010-09-17,13:15:00,4.0580,4.0610,4.0550,4.0610,10
2010-09-17,13:20:00,4.0610,4.0620,4.0610,4.0610,12
2010-09-17,13:25:00,4.0620,4.0620,4.0620,4.0620,2
2010-09-17,13:30:00,4.0620,4.0630,4.0620,4.0620,3
2010-09-17,13:35:00,4.0660,4.0660,4.0640,4.0640,4
2010-09-17,13:50:00,4.0660,4.0660,4.0660,4.0660,1
2010-09-17,13:55:00,4.0660,4.0660,4.0660,4.0660,6
2010-09-17,14:00:00,4.0650,4.0650,4.0630,4.0630,12
2010-09-17,14:05:00,4.0630,4.0630,4.0630,4.0630,3
2010-09-17,14:10:00,4.0620,4.0630,4.0610,4.0610,5
2010-09-17,14:15:00,4.0620,4.0620,4.0610,4.0610,2
2010-09-17,14:20:00,4.0600,4.0600,4.0590,4.0590,2
2010-09-17,14:35:00,4.0580,4.0630,4.0580,4.0630,2
2010-09-17,14:40:00,4.0600,4.0600,4.0600,4.0600,1
2010-09-17,14:50:00,4.0640,4.0650,4.0640,4.0650,4
2010-09-17,14:55:00,4.0660,4.0660,4.0640,4.0660,11
2010-09-17,15:00:00,4.0640,4.0640,4.0610,4.0630,8
2010-09-17,15:05:00,4.0620,4.0620,4.0620,4.0620,2
2010-09-17,15:10:00,4.0620,4.0630,4.0620,4.0620,9
2010-09-17,15:15:00,4.0620,4.0640,4.0610,4.0640,11
2010-09-17,15:20:00,4.0630,4.0630,4.0610,4.0620,10
2010-09-17,15:25:00,4.0610,4.0620,4.0610,4.0620,2
2010-09-17,15:30:00,4.0620,4.0640,4.0620,4.0640,4
2010-09-17,15:35:00,4.0620,4.0620,4.0610,4.0620,7
2010-09-17,15:40:00,4.0620,4.0620,4.0620,4.0620,36
2010-09-17,15:45:00,4.0610,4.0640,4.0610,4.0640,26
2010-09-17,15:50:00,4.0640,4.0650,4.0640,4.0650,5
2010-09-17,15:55:00,4.0640,4.0650,4.0640,4.0640,5
2010-09-17,16:00:00,4.0630,4.0650,4.0630,4.0650,7
2010-09-17,16:05:00,4.0650,4.0670,4.0650,4.0670,66
2010-09-17,16:10:00,4.0670,4.0680,4.0640,4.0680,15
2010-09-17,16:15:00,4.0680,4.0700,4.0660,4.0660,23
2010-09-17,16:20:00,4.0680,4.0730,4.0680,4.0700,58
2010-09-17,16:25:00,4.0700,4.0720,4.0700,4.0700,13
2010-09-17,16:30:00,4.0700,4.0720,4.0700,4.0710,6
2010-09-17,16:35:00,4.0720,4.0720,4.0720,4.0720,1
2010-09-17,16:40:00,4.0730,4.0750,4.0710,4.0750,101
2010-09-17,16:45:00,4.0770,4.0770,4.0770,4.0770,1
2010-09-17,16:50:00,4.0740,4.0760,4.0740,4.0760,7
2010-09-17,16:55:00,4.0760,4.0760,4.0730,4.0750,8
2010-09-17,17:00:00,4.0750,4.0780,4.0750,4.0760,17
2010-09-17,17:05:00,4.0750,4.0760,4.0750,4.0760,2
2010-09-17,17:10:00,4.0770,4.0770,4.0760,4.0770,9
2010-09-17,17:15:00,4.0770,4.0770,4.0770,4.0770,1
2010-09-17,17:20:00,4.0760,4.0760,4.0760,4.0760,2
2010-09-17,17:25:00,4.0760,4.0760,4.0760,4.0760,5
2010-09-17,17:30:00,4.0760,4.0760,4.0740,4.0760,35
2010-09-17,17:35:00,4.0740,4.0740,4.0730,4.0730,8
2010-09-17,17:40:00,4.0730,4.0740,4.0730,4.0740,6
2010-09-17,17:45:00,4.0750,4.0760,4.0750,4.0760,8
2010-09-17,17:50:00,4.0770,4.0770,4.0740,4.0740,4
2010-09-17,17:55:00,4.0760,4.0780,4.0760,4.0780,2
2010-09-17,18:00:00,4.0780,4.0820,4.0780,4.0800,38
2010-09-17,18:05:00,4.0800,4.0800,4.0800,4.0800,1
2010-09-17,18:10:00,4.0810,4.0810,4.0810,4.0810,4
2010-09-17,18:15:00,4.0800,4.0800,4.0780,4.0800,14
2010-09-17,18:20:00,4.0820,4.0830,4.0820,4.0820,30
2010-09-17,18:25:00,4.0820,4.0820,4.0800,4.0810,20
2010-09-17,18:30:00,4.0810,4.0810,4.0730,4.0730,34
2010-09-17,18:35:00,4.0760,4.0780,4.0710,4.0760,41
2010-09-17,18:40:00,4.0750,4.0750,4.0680,4.0700,114
2010-09-17,18:45:00,4.0700,4.0720,4.0700,4.0720,13
2010-09-17,18:50:00,4.0730,4.0730,4.0710,4.0710,6
2010-09-17,18:55:00,4.0720,4.0730,4.0710,4.0710,9
2010-09-17,19:00:00,4.0710,4.0750,4.0710,4.0740,12
2010-09-17,19:05:00,4.0760,4.0760,4.0750,4.0750,5
2010-09-17,19:10:00,4.0750,4.0820,4.0750,4.0810,54
2010-09-17,19:15:00,4.0820,4.0830,4.0770,4.0830,46
2010-09-17,19:20:00,4.0820,4.0860,4.0820,4.0830,63
2010-09-17,19:25:00,4.0820,4.0830,4.0810,4.0830,16
2010-09-17,19:30:00,4.0830,4.0830,4.0750,4.0770,94
2010-09-17,19:35:00,4.0800,4.0820,4.0780,4.0800,13
2010-09-17,19:40:00,4.0810,4.0820,4.0790,4.0820,34
2010-09-17,19:45:00,4.0810,4.0840,4.0770,4.0820,114
2010-09-17,19:50:00,4.0820,4.0890,4.0820,4.0880,60
2010-09-17,19:55:00,4.0880,4.1060,4.0880,4.1010,349
2010-09-17,20:00:00,4.1010,4.1060,4.0900,4.0910,182
2010-09-17,20:05:00,4.0900,4.0940,4.0860,4.0880,99
2010-09-17,20:10:00,4.0900,4.1000,4.0870,4.0890,199
2010-09-17,20:15:00,4.0890,4.0950,4.0820,4.0940,265
2010-09-17,20:20:00,4.0950,4.0980,4.0880,4.0920,185
2010-09-17,20:25:00,4.0910,4.1010,4.0900,4.0960,313
2010-09-17,20:30:00,4.0960,4.1000,4.0840,4.0870,415
2010-09-17,20:35:00,4.0870,4.0920,4.0800,4.0820,262
2010-09-17,20:40:00,4.0810,4.0830,4.0690,4.0820,562
2010-09-17,20:45:00,4.0820,4.0980,4.0800,4.0940,307
2010-09-17,20:50:00,4.0930,4.0950,4.0800,4.0800,189
2010-09-17,20:55:00,4.0810,4.0820,4.0560,4.0720,798
2010-09-17,21:00:00,4.0740,4.0870,4.0620,4.0740,1555
2010-09-17,21:05:00,4.0740,4.0780,4.0510,4.0550,1010
2010-09-17,21:10:00,4.0560,4.0670,4.0540,4.0630,945
2010-09-17,21:15:00,4.0640,4.0640,4.0380,4.0490,1412
2010-09-17,21:20:00,4.0490,4.0740,4.0480,4.0720,1078
2010-09-17,21:25:00,4.0720,4.0830,4.0680,4.0820,772
2010-09-17,21:30:00,4.0810,4.0830,4.0710,4.0810,971
2010-09-17,21:35:00,4.0800,4.0960,4.0800,4.0910,1135
2010-09-17,21:40:00,4.0910,4.0920,4.0830,4.0870,865
2010-09-17,21:45:00,4.0870,4.0940,4.0870,4.0900,681
2010-09-17,21:50:00,4.0910,4.0990,4.0870,4.0910,1252
2010-09-17,21:55:00,4.0910,4.0920,4.0680,4.0730,796
2010-09-17,22:00:00,4.0720,4.0800,4.0710,4.0740,487
2010-09-17,22:05:00,4.0740,4.0750,4.0520,4.0540,950
2010-09-17,22:10:00,4.0550,4.0690,4.0400,4.0480,1990
2010-09-17,22:15:00,4.0470,4.0550,4.0240,4.0340,1325
2010-09-17,22:20:00,4.0350,4.0570,4.0320,4.0510,1002
2010-09-17,22:25:00,4.0500,4.0640,4.0500,4.0570,597
2010-09-17,22:30:00,4.0570,4.0570,4.0380,4.0430,588
2010-09-17,22:35:00,4.0420,4.0510,4.0410,4.0460,635
2010-09-17,22:40:00,4.0460,4.0560,4.0440,4.0550,292
2010-09-17,22:45:00,4.0550,4.0630,4.0500,4.0520,863
2010-09-17,22:50:00,4.0510,4.0540,4.0300,4.0460,1141
2010-09-17,22:55:00,4.0460,4.0460,4.0300,4.0350,454
2010-09-17,23:00:00,4.0340,4.0390,4.0290,4.0310,835
2010-09-17,23:05:00,4.0310,4.0380,4.0290,4.0320,643
2010-09-17,23:10:00,4.0320,4.0460,4.0320,4.0430,624
2010-09-17,23:15:00,4.0430,4.0440,4.0260,4.0270,992
2010-09-17,23:20:00,4.0290,4.0290,4.0160,4.0230,1364
2010-09-17,23:25:00,4.0230,4.0240,4.0120,4.0140,1080
2010-09-17,23:30:00,4.0140,4.0290,4.0100,4.0210,900
2010-09-17,23:35:00,4.0200,4.0210,4.0160,4.0160,357
2010-09-17,23:40:00,4.0170,4.0190,4.0130,4.0140,362
2010-09-17,23:45:00,4.0130,4.0140,3.9880,3.9950,2230
2010-09-17,23:50:00,3.9950,4.0070,3.9950,4.0060,993
2010-09-17,23:55:00,4.0050,4.0220,3.9990,4.0200,922
2010-09-18,00:00:00,4.0180,4.0280,4.0150,4.0170,865
2010-09-18,00:05:00,4.0170,4.0280,4.0140,4.0270,641
2010-09-18,00:10:00,4.0280,4.0460,4.0270,4.0450,1290
2010-09-18,00:15:00,4.0450,4.0450,4.0180,4.0200,910
2010-09-18,00:20:00,4.0200,4.0210,4.0050,4.0160,812
2010-09-18,00:25:00,4.0170,4.0260,4.0070,4.0080,559
2010-09-18,00:30:00,4.0080,4.0100,3.9940,4.0020,937
2010-09-18,00:35:00,4.0010,4.0700,4.0000,4.0660,3857
2010-09-18,00:40:00,4.0660,4.0720,4.0370,4.0480,1847
2010-09-18,00:45:00,4.0480,4.0500,4.0190,4.0320,1394
2010-09-18,00:50:00,4.0320,4.0440,4.0230,4.0270,529
2010-09-18,00:55:00,4.0270,4.0520,4.0210,4.0490,493
2010-09-18,01:00:00,4.0500,4.0540,4.0410,4.0430,621
2010-09-18,01:05:00,4.0440,4.0500,4.0420,4.0460,301
2010-09-18,01:10:00,4.0470,4.0570,4.0360,4.0420,795
2010-09-18,01:15:00,4.0400,4.0520,4.0370,4.0380,438
2010-09-18,01:20:00,4.0380,4.0460,4.0360,4.0440,213
2010-09-18,01:25:00,4.0450,4.0450,4.0330,4.0380,227
2010-09-18,01:30:00,4.0360,4.0380,4.0250,4.0330,279
2010-09-18,01:35:00,4.0320,4.0320,4.0110,4.0210,847
2010-09-18,01:40:00,4.0220,4.0270,4.0140,4.0150,424
2010-09-18,01:45:00,4.0140,4.0370,4.0110,4.0330,507
2010-09-18,01:50:00,4.0350,4.0470,4.0350,4.0420,419
2010-09-18,01:55:00,4.0420,4.0430,4.0360,4.0380,425
2010-09-18,02:00:00,4.0380,4.0490,4.0380,4.0430,332
2010-09-18,02:05:00,4.0430,4.0430,4.0180,4.0300,617
2010-09-18,02:10:00,4.0300,4.0320,4.0240,4.0320,206
2010-09-18,02:15:00,4.0320,4.0320,4.0190,4.0230,601
2010-09-18,02:20:00,4.0240,4.0410,4.0220,4.0350,759
2010-09-18,02:25:00,4.0340,4.0390,4.0170,4.0170,1485
2010-09-18,02:30:00,4.0180,4.0240,4.0140,4.0170,691
2010-09-18,02:35:00,4.0170,4.0180,4.0100,4.0100,252
2010-09-18,02:40:00,4.0090,4.0140,4.0080,4.0130,208
2010-09-18,02:45:00,4.0120,4.0150,4.0100,4.0120,105
2010-09-18,02:50:00,4.0110,4.0120,4.0040,4.0050,144
2010-09-18,02:55:00,4.0060,4.0070,4.0050,4.0050,29
2010-09-18,03:00:00,4.0050,4.0100,4.0050,4.0100,79
2010-09-18,03:05:00,4.0100,4.0110,4.0080,4.0090,133
2010-09-18,03:10:00,4.0100,4.0100,4.0070,4.0070,25
2010-09-18,03:15:00,4.0080,4.0090,4.0080,4.0080,29
2010-09-18,03:20:00,4.0090,4.0090,4.0080,4.0090,16
2010-09-18,03:25:00,4.0090,4.0090,4.0060,4.0060,43
2010-09-18,03:30:00,4.0060,4.0080,4.0060,4.0080,20
2010-09-18,03:35:00,4.0070,4.0080,4.0060,4.0060,14
2010-09-18,03:40:00,4.0050,4.0050,4.0010,4.0030,123
2010-09-18,03:45:00,4.0020,4.0040,4.0000,4.0010,108
2010-09-18,03:50:00,4.0020,4.0040,4.0000,4.0040,38
2010-09-18,03:55:00,4.0030,4.0050,4.0010,4.0020,76
2010-09-18,04:00:00,4.0020,4.0050,3.9990,3.9990,98
2010-09-18,04:05:00,3.9980,4.0030,3.9960,4.0030,40
2010-09-18,04:10:00,4.0010,4.0040,4.0010,4.0040,18
2010-09-18,04:15:00,4.0040,4.0040,3.9970,4.0000,22
2010-09-18,04:20:00,4.0000,4.0030,3.9990,3.9990,11
2010-09-18,04:25:00,4.0030,4.0030,4.0010,4.0010,23
2010-09-18,04:30:00,4.0000,4.0000,4.0000,4.0000,6
2010-09-18,04:35:00,4.0010,4.0030,4.0010,4.0020,3
2010-09-18,04:40:00,4.0030,4.0040,4.0030,4.0030,7
2010-09-18,04:45:00,4.0040,4.0040,4.0010,4.0010,8
2010-09-18,04:50:00,4.0010,4.0010,3.9990,4.0010,8
2010-09-18,04:55:00,4.0000,4.0000,3.9940,3.9970,29
2010-09-18,05:00:00,3.9960,3.9990,3.9930,3.9930,34
2010-09-18,05:05:00,3.9990,4.0020,3.9990,4.0020,7
2010-09-18,05:10:00,4.0020,4.0050,3.9990,4.0050,32
2010-09-18,05:15:00,4.0240,4.0240,4.0240,4.0240,1
2010-09-20,06:00:00,3.9700,3.9700,3.9400,3.9530,202
2010-09-20,06:05:00,3.9530,3.9580,3.9520,3.9580,59
2010-09-20,06:10:00,3.9560,3.9560,3.9530,3.9530,12
2010-09-20,06:15:00,3.9520,3.9540,3.9510,3.9510,10
2010-09-20,06:20:00,3.9550,3.9560,3.9500,3.9550,37
2010-09-20,06:25:00,3.9500,3.9500,3.9500,3.9500,30
2010-09-20,06:30:00,3.9500,3.9540,3.9500,3.9530,28
2010-09-20,06:35:00,3.9540,3.9540,3.9440,3.9440,20
2010-09-20,06:40:00,3.9430,3.9490,3.9400,3.9490,21
2010-09-20,06:45:00,3.9410,3.9410,3.9400,3.9400,2
2010-09-20,06:50:00,3.9400,3.9400,3.9400,3.9400,5
2010-09-20,06:55:00,3.9410,3.9410,3.9400,3.9400,15
2010-09-20,07:00:00,3.9390,3.9390,3.9310,3.9310,95
2010-09-20,07:05:00,3.9300,3.9300,3.9250,3.9260,35
2010-09-20,07:15:00,3.9280,3.9280,3.9240,3.9250,57
2010-09-20,07:20:00,3.9250,3.9250,3.9230,3.9240,9
2010-09-20,07:25:00,3.9220,3.9250,3.9220,3.9250,8
2010-09-20,07:30:00,3.9230,3.9240,3.9220,3.9240,5
2010-09-20,07:35:00,3.9250,3.9250,3.9250,3.9250,7
2010-09-20,07:40:00,3.9250,3.9280,3.9250,3.9250,11
2010-09-20,07:45:00,3.9250,3.9280,3.9250,3.9270,14
2010-09-20,07:55:00,3.9290,3.9290,3.9290,3.9290,4
2010-09-20,08:00:00,3.9290,3.9300,3.9270,3.9270,14
2010-09-20,08:05:00,3.9300,3.9300,3.9280,3.9280,20
2010-09-20,08:10:00,3.9280,3.9290,3.9260,3.9290,4
2010-09-20,08:15:00,3.9260,3.9280,3.9260,3.9280,2
2010-09-20,08:20:00,3.9290,3.9310,3.9290,3.9310,7
2010-09-20,08:25:00,3.9290,3.9330,3.9280,3.9330,14
2010-09-20,08:30:00,3.9340,3.9380,3.9340,3.9370,14
2010-09-20,08:35:00,3.9330,3.9330,3.9330,3.9330,1
2010-09-20,08:40:00,3.9330,3.9330,3.9310,3.9310,2
2010-09-20,08:45:00,3.9310,3.9360,3.9310,3.9360,67
2010-09-20,08:50:00,3.9350,3.9350,3.9350,3.9350,1
2010-09-20,09:00:00,3.9360,3.9370,3.9340,3.9340,14
2010-09-20,09:10:00,3.9380,3.9400,3.9380,3.9400,5
2010-09-20,09:15:00,3.9360,3.9360,3.9350,3.9350,9
2010-09-20,09:20:00,3.9350,3.9370,3.9350,3.9370,18
2010-09-20,09:25:00,3.9350,3.9350,3.9350,3.9350,1
2010-09-20,09:30:00,3.9380,3.9380,3.9360,3.9360,9
2010-09-20,09:35:00,3.9380,3.9380,3.9380,3.9380,2
2010-09-20,09:40:00,3.9380,3.9380,3.9380,3.9380,5
2010-09-20,09:45:00,3.9380,3.9380,3.9380,3.9380,7
2010-09-20,09:50:00,3.9380,3.9380,3.9380,3.9380,3
2010-09-20,09:55:00,3.9380,3.9380,3.9380,3.9380,5
2010-09-20,10:00:00,3.9380,3.9380,3.9360,3.9360,4
2010-09-20,10:05:00,3.9380,3.9410,3.9380,3.9410,9
2010-09-20,10:10:00,3.9370,3.9370,3.9350,3.9350,31
2010-09-20,10:15:00,3.9340,3.9360,3.9330,3.9340,5
2010-09-20,10:20:00,3.9340,3.9350,3.9340,3.9350,3
2010-09-20,10:25:00,3.9340,3.9390,3.9320,3.9320,93
2010-09-20,10:30:00,3.9330,3.9340,3.9330,3.9340,3
2010-09-20,10:35:00,3.9350,3.9350,3.9350,3.9350,1
2010-09-20,10:45:00,3.9340,3.9340,3.9340,3.9340,1
2010-09-20,10:50:00,3.9350,3.9350,3.9300,3.9320,25
2010-09-20,10:55:00,3.9320,3.9320,3.9320,3.9320,13
2010-09-20,11:00:00,3.9320,3.9320,3.9320,3.9320,1
2010-09-20,11:05:00,3.9320,3.9320,3.9320,3.9320,7
2010-09-20,11:10:00,3.9300,3.9300,3.9270,3.9300,36
2010-09-20,11:15:00,3.9260,3.9260,3.9260,3.9260,2
2010-09-20,11:20:00,3.9300,3.9300,3.9270,3.9270,7
2010-09-20,11:30:00,3.9340,3.9340,3.9340,3.9340,1
2010-09-20,11:45:00,3.9340,3.9340,3.9330,3.9330,2
2010-09-20,11:50:00,3.9360,3.9360,3.9280,3.9280,9
2010-09-20,11:55:00,3.9350,3.9350,3.9330,3.9330,2
2010-09-20,12:00:00,3.9360,3.9380,3.9360,3.9380,4
2010-09-20,12:05:00,3.9360,3.9380,3.9360,3.9380,8
2010-09-20,12:10:00,3.9380,3.9390,3.9380,3.9390,7
2010-09-20,12:15:00,3.9380,3.9380,3.9380,3.9380,1
2010-09-20,12:20:00,3.9390,3.9390,3.9390,3.9390,21
2010-09-20,12:25:00,3.9390,3.9450,3.9390,3.9450,26
2010-09-20,12:30:00,3.9460,3.9510,3.9440,3.9480,86
2010-09-20,12:35:00,3.9470,3.9500,3.9450,3.9500,14
2010-09-20,12:40:00,3.9520,3.9530,3.9510,3.9520,34
2010-09-20,12:45:00,3.9520,3.9530,3.9520,3.9520,18
2010-09-20,12:50:00,3.9530,3.9590,3.9530,3.9590,27
2010-09-20,12:55:00,3.9580,3.9600,3.9580,3.9600,9
2010-09-20,13:00:00,3.9590,3.9630,3.9580,3.9630,37
2010-09-20,13:05:00,3.9630,3.9630,3.9620,3.9620,4
2010-09-20,13:10:00,3.9620,3.9650,3.9620,3.9640,6
2010-09-20,13:15:00,3.9640,3.9650,3.9590,3.9590,13
2010-09-20,13:20:00,3.9600,3.9600,3.9570,3.9570,20
2010-09-20,13:25:00,3.9590,3.9620,3.9590,3.9620,5
2010-09-20,13:30:00,3.9630,3.9640,3.9620,3.9640,6
2010-09-20,13:35:00,3.9640,3.9640,3.9640,3.9640,1
2010-09-20,13:40:00,3.9640,3.9640,3.9620,3.9620,5
2010-09-20,13:45:00,3.9620,3.9620,3.9620,3.9620,2
2010-09-20,13:50:00,3.9630,3.9630,3.9610,3.9620,9
2010-09-20,13:55:00,3.9600,3.9600,3.9600,3.9600,1
2010-09-20,14:00:00,3.9590,3.9620,3.9590,3.9610,6
2010-09-20,14:05:00,3.9600,3.9610,3.9600,3.9610,2
2010-09-20,14:10:00,3.9620,3.9620,3.9620,3.9620,1
2010-09-20,14:15:00,3.9630,3.9640,3.9630,3.9640,5
2010-09-20,14:20:00,3.9650,3.9660,3.9640,3.9650,28
2010-09-20,14:25:00,3.9650,3.9650,3.9630,3.9630,6
2010-09-20,14:30:00,3.9630,3.9640,3.9620,3.9620,8
2010-09-20,14:35:00,3.9620,3.9650,3.9620,3.9650,6
2010-09-20,14:40:00,3.9630,3.9630,3.9600,3.9600,11
2010-09-20,14:45:00,3.9640,3.9640,3.9640,3.9640,1
2010-09-20,14:50:00,3.9640,3.9640,3.9620,3.9620,2
2010-09-20,14:55:00,3.9630,3.9630,3.9630,3.9630,3
2010-09-20,15:00:00,3.9630,3.9640,3.9630,3.9640,10
2010-09-20,15:05:00,3.9650,3.9650,3.9630,3.9640,8
2010-09-20,15:15:00,3.9630,3.9630,3.9630,3.9630,10
2010-09-20,15:20:00,3.9630,3.9630,3.9630,3.9630,12
2010-09-20,15:25:00,3.9630,3.9630,3.9630,3.9630,1
2010-09-20,15:30:00,3.9640,3.9640,3.9640,3.9640,9
2010-09-20,15:35:00,3.9640,3.9640,3.9640,3.9640,15
2010-09-20,15:40:00,3.9640,3.9640,3.9630,3.9630,3
2010-09-20,15:45:00,3.9630,3.9640,3.9630,3.9640,4
2010-09-20,15:50:00,3.9640,3.9640,3.9620,3.9620,10
2010-09-20,15:55:00,3.9640,3.9640,3.9630,3.9640,29
2010-09-20,16:00:00,3.9640,3.9650,3.9640,3.9650,4
2010-09-20,16:05:00,3.9640,3.9640,3.9640,3.9640,3
2010-09-20,16:10:00,3.9640,3.9660,3.9640,3.9660,10
2010-09-20,16:15:00,3.9660,3.9660,3.9640,3.9640,2
2010-09-20,16:20:00,3.9650,3.9650,3.9640,3.9650,5
2010-09-20,16:25:00,3.9650,3.9650,3.9650,3.9650,3
2010-09-20,16:30:00,3.9630,3.9650,3.9630,3.9650,4
2010-09-20,16:35:00,3.9650,3.9650,3.9640,3.9640,5
2010-09-20,16:40:00,3.9640,3.9650,3.9630,3.9650,8
2010-09-20,16:45:00,3.9640,3.9640,3.9640,3.9640,1
2010-09-20,17:00:00,3.9640,3.9640,3.9640,3.9640,1
2010-09-20,17:05:00,3.9640,3.9640,3.9640,3.9640,2
2010-09-20,17:10:00,3.9630,3.9640,3.9630,3.9640,6
2010-09-20,17:15:00,3.9640,3.9640,3.9630,3.9630,6
2010-09-20,17:20:00,3.9630,3.9630,3.9630,3.9630,1
2010-09-20,17:25:00,3.9630,3.9640,3.9630,3.9640,6
2010-09-20,17:30:00,3.9630,3.9630,3.9630,3.9630,2
2010-09-20,17:35:00,3.9630,3.9640,3.9620,3.9630,13
2010-09-20,17:40:00,3.9650,3.9660,3.9650,3.9660,6
2010-09-20,17:45:00,3.9660,3.9670,3.9660,3.9660,11
2010-09-20,17:50:00,3.9660,3.9660,3.9650,3.9650,9
2010-09-20,17:55:00,3.9650,3.9670,3.9650,3.9670,5
2010-09-20,18:00:00,3.9670,3.9670,3.9650,3.9650,5
2010-09-20,18:05:00,3.9660,3.9660,3.9650,3.9650,4
2010-09-20,18:10:00,3.9650,3.9660,3.9650,3.9660,5
2010-09-20,18:15:00,3.9640,3.9650,3.9640,3.9640,9
2010-09-20,18:20:00,3.9650,3.9650,3.9630,3.9630,6
2010-09-20,18:25:00,3.9640,3.9660,3.9620,3.9630,37
2010-09-20,18:30:00,3.9630,3.9640,3.9630,3.9630,19
2010-09-20,18:35:00,3.9630,3.9640,3.9630,3.9640,20
2010-09-20,18:40:00,3.9640,3.9640,3.9640,3.9640,2
2010-09-20,18:45:00,3.9640,3.9660,3.9640,3.9660,3
2010-09-20,18:50:00,3.9650,3.9650,3.9650,3.9650,5
2010-09-20,18:55:00,3.9650,3.9660,3.9640,3.9660,10
2010-09-20,19:00:00,3.9630,3.9660,3.9600,3.9630,57
2010-09-20,19:05:00,3.9630,3.9680,3.9630,3.9680,22
2010-09-20,19:10:00,3.9670,3.9670,3.9630,3.9630,9
2010-09-20,19:15:00,3.9650,3.9650,3.9640,3.9640,6
2010-09-20,19:20:00,3.9640,3.9650,3.9630,3.9630,9
2010-09-20,19:25:00,3.9630,3.9650,3.9620,3.9650,68
2010-09-20,19:30:00,3.9650,3.9650,3.9530,3.9570,109
2010-09-20,19:35:00,3.9550,3.9580,3.9510,3.9540,244
2010-09-20,19:40:00,3.9540,3.9560,3.9510,3.9540,34
2010-09-20,19:45:00,3.9540,3.9570,3.9540,3.9550,6
2010-09-20,19:50:00,3.9570,3.9640,3.9570,3.9620,61
2010-09-20,19:55:00,3.9630,3.9640,3.9440,3.9450,122
2010-09-20,20:00:00,3.9450,3.9570,3.9450,3.9550,111
2010-09-20,20:05:00,3.9550,3.9660,3.9550,3.9640,199
2010-09-20,20:10:00,3.9640,3.9700,3.9640,3.9690,144
2010-09-20,20:15:00,3.9700,3.9700,3.9610,3.9650,145
2010-09-20,20:20:00,3.9650,3.9650,3.9550,3.9550,227
2010-09-20,20:25:00,3.9570,3.9630,3.9570,3.9630,102
2010-09-20,20:30:00,3.9620,3.9620,3.9300,3.9340,475
2010-09-20,20:35:00,3.9340,3.9440,3.9320,3.9430,281
2010-09-20,20:40:00,3.9430,3.9510,3.9430,3.9510,160
2010-09-20,20:45:00,3.9510,3.9520,3.9480,3.9500,110
2010-09-20,20:50:00,3.9490,3.9520,3.9370,3.9400,344
2010-09-20,20:55:00,3.9400,3.9610,3.9350,3.9600,451
2010-09-20,21:00:00,3.9610,3.9810,3.9570,3.9670,1895
2010-09-20,21:05:00,3.9680,3.9690,3.9160,3.9260,2178
2010-09-20,21:10:00,3.9250,3.9270,3.8860,3.8980,3516
2010-09-20,21:15:00,3.8980,3.9030,3.8810,3.8870,2677
2010-09-20,21:20:00,3.8860,3.9060,3.8860,3.8970,1271
2010-09-20,21:25:00,3.8970,3.8980,3.8800,3.8900,1976
2010-09-20,21:30:00,3.8890,3.9000,3.8840,3.8890,1735
2010-09-20,21:35:00,3.8920,3.8950,3.8560,3.8690,3265
2010-09-20,21:40:00,3.8690,3.8750,3.8610,3.8680,1332
2010-09-20,21:45:00,3.8690,3.8730,3.8620,3.8640,890
2010-09-20,21:50:00,3.8650,3.8670,3.8580,3.8620,1340
2010-09-20,21:55:00,3.8630,3.8760,3.8620,3.8750,1245
2010-09-20,22:00:00,3.8750,3.8810,3.8710,3.8780,1320
2010-09-20,22:05:00,3.8790,3.8790,3.8690,3.8730,963
2010-09-20,22:10:00,3.8720,3.8750,3.8690,3.8730,483
2010-09-20,22:15:00,3.8730,3.8760,3.8700,3.8760,434
2010-09-20,22:20:00,3.8760,3.8780,3.8740,3.8770,570
2010-09-20,22:25:00,3.8760,3.8810,3.8750,3.8780,708
2010-09-20,22:30:00,3.8770,3.8780,3.8690,3.8700,633
2010-09-20,22:35:00,3.8700,3.8700,3.8630,3.8630,791
2010-09-20,22:40:00,3.8640,3.8650,3.8400,3.8420,1833
2010-09-20,22:45:00,3.8400,3.8460,3.8310,3.8370,2545
2010-09-20,22:50:00,3.8370,3.8450,3.8350,3.8400,1489
2010-09-20,22:55:00,3.8390,3.8420,3.8270,3.8290,1410
2010-09-20,23:00:00,3.8290,3.8300,3.8220,3.8260,1577
2010-09-20,23:05:00,3.8260,3.8270,3.8110,3.8120,1725
2010-09-20,23:10:00,3.8120,3.8220,3.8060,3.8190,2087
2010-09-20,23:15:00,3.8180,3.8180,3.8070,3.8110,1003
2010-09-20,23:20:00,3.8120,3.8280,3.8060,3.8220,1658
2010-09-20,23:25:00,3.8230,3.8410,3.8230,3.8370,1389
2010-09-20,23:30:00,3.8350,3.8380,3.8260,3.8270,478
2010-09-20,23:35:00,3.8280,3.8280,3.8210,3.8220,334
2010-09-20,23:40:00,3.8220,3.8260,3.8210,3.8210,268
2010-09-20,23:45:00,3.8210,3.8300,3.8210,3.8280,402
2010-09-20,23:50:00,3.8260,3.8450,3.8260,3.8410,1031
2010-09-20,23:55:00,3.8390,3.8410,3.8330,3.8360,400
2010-09-21,00:00:00,3.8350,3.8350,3.8180,3.8210,668
2010-09-21,00:05:00,3.8220,3.8250,3.8180,3.8220,603
2010-09-21,00:10:00,3.8230,3.8290,3.8210,3.8280,326
2010-09-21,00:15:00,3.8270,3.8270,3.8190,3.8220,384
2010-09-21,00:20:00,3.8210,3.8340,3.8200,3.8330,593
2010-09-21,00:25:00,3.8330,3.8440,3.8310,3.8420,671
2010-09-21,00:30:00,3.8430,3.8610,3.8430,3.8590,1189
2010-09-21,00:35:00,3.8590,3.8680,3.8290,3.8410,2168
2010-09-21,00:40:00,3.8410,3.8490,3.8220,3.8290,985
2010-09-21,00:45:00,3.8300,3.8340,3.8280,3.8310,150
2010-09-21,00:50:00,3.8310,3.8350,3.8290,3.8330,144
2010-09-21,00:55:00,3.8330,3.8390,3.8320,3.8370,195
2010-09-21,01:00:00,3.8370,3.8370,3.8320,3.8320,117
2010-09-21,01:05:00,3.8330,3.8460,3.8330,3.8430,317
2010-09-21,01:10:00,3.8430,3.8480,3.8400,3.8480,231
2010-09-21,01:15:00,3.8480,3.8490,3.8430,3.8430,191
2010-09-21,01:20:00,3.8440,3.8450,3.8340,3.8390,520
2010-09-21,01:25:00,3.8390,3.8400,3.8360,3.8380,132
2010-09-21,01:30:00,3.8390,3.8400,3.8320,3.8350,379
2010-09-21,01:35:00,3.8350,3.8400,3.8330,3.8400,198
2010-09-21,01:40:00,3.8400,3.8440,3.8390,3.8410,257
2010-09-21,01:45:00,3.8420,3.8480,3.8390,3.8430,556
2010-09-21,01:50:00,3.8430,3.8500,3.8430,3.8470,232
2010-09-21,01:55:00,3.8470,3.8570,3.8460,3.8530,661
2010-09-21,02:00:00,3.8530,3.8660,3.8530,3.8620,1003
2010-09-21,02:05:00,3.8620,3.8630,3.8540,3.8610,701
2010-09-21,02:10:00,3.8600,3.8670,3.8520,3.8570,1120
2010-09-21,02:15:00,3.8580,3.8600,3.8500,3.8570,569
2010-09-21,02:20:00,3.8560,3.8560,3.8280,3.8350,1623
2010-09-21,02:25:00,3.8330,3.8380,3.8170,3.8220,3777
2010-09-21,02:30:00,3.8210,3.8290,3.8200,3.8290,652
2010-09-21,02:35:00,3.8290,3.8300,3.8270,3.8270,242
2010-09-21,02:40:00,3.8280,3.8320,3.8280,3.8320,209
2010-09-21,02:45:00,3.8320,3.8370,3.8320,3.8360,288
2010-09-21,02:50:00,3.8360,3.8380,3.8330,3.8350,123
2010-09-21,02:55:00,3.8360,3.8380,3.8360,3.8360,33
2010-09-21,03:00:00,3.8370,3.8420,3.8360,3.8400,118
2010-09-21,03:05:00,3.8400,3.8400,3.8380,3.8400,20
2010-09-21,03:10:00,3.8390,3.8400,3.8340,3.8360,107
2010-09-21,03:15:00,3.8350,3.8390,3.8340,3.8370,41
2010-09-21,03:20:00,3.8360,3.8360,3.8290,3.8310,108
2010-09-21,03:25:00,3.8310,3.8330,3.8300,3.8320,28
2010-09-21,03:30:00,3.8330,3.8330,3.8270,3.8280,117
2010-09-21,03:35:00,3.8290,3.8290,3.8280,3.8290,17
2010-09-21,03:40:00,3.8290,3.8300,3.8260,3.8290,77
2010-09-21,03:45:00,3.8290,3.8340,3.8290,3.8320,52
2010-09-21,03:50:00,3.8310,3.8350,3.8310,3.8340,78
2010-09-21,03:55:00,3.8350,3.8360,3.8330,3.8350,34
2010-09-21,04:00:00,3.8340,3.8370,3.8340,3.8340,31
2010-09-21,04:05:00,3.8340,3.8390,3.8340,3.8390,50
2010-09-21,04:10:00,3.8400,3.8400,3.8370,3.8390,8
2010-09-21,04:15:00,3.8390,3.8420,3.8390,3.8410,15
2010-09-21,04:20:00,3.8410,3.8440,3.8380,3.8390,49
2010-09-21,04:25:00,3.8380,3.8400,3.8360,3.8360,29
2010-09-21,04:30:00,3.8400,3.8410,3.8360,3.8370,8
2010-09-21,04:35:00,3.8380,3.8410,3.8340,3.8410,22
2010-09-21,04:40:00,3.8410,3.8440,3.8220,3.8390,48
2010-09-21,04:45:00,3.8420,3.8430,3.8370,3.8370,72
2010-09-21,04:50:00,3.8370,3.8430,3.8370,3.8410,37
2010-09-21,04:55:00,3.8420,3.8430,3.8370,3.8400,20
2010-09-21,05:00:00,3.8360,3.8390,3.8320,3.8320,12
2010-09-21,05:05:00,3.8330,3.8380,3.8330,3.8380,2
2010-09-21,05:10:00,3.8330,3.8410,3.8310,3.8410,73
2010-09-21,05:20:00,3.8220,3.8220,3.8220,3.8220,1
2010-09-21,06:00:00,3.8320,3.8500,3.8320,3.8490,40
2010-09-21,06:05:00,3.8500,3.8500,3.8470,3.8500,13
2010-09-21,06:10:00,3.8460,3.8480,3.8450,3.8480,7
2010-09-21,06:15:00,3.8490,3.8540,3.8490,3.8540,53
2010-09-21,06:20:00,3.8470,3.8470,3.8470,3.8470,1
2010-09-21,06:25:00,3.8480,3.8480,3.8480,3.8480,2
2010-09-21,06:30:00,3.8470,3.8480,3.8380,3.8380,13
2010-09-21,06:35:00,3.8390,3.8410,3.8390,3.8410,4
2010-09-21,06:50:00,3.8370,3.8460,3.8370,3.8460,3
2010-09-21,06:55:00,3.8450,3.8450,3.8400,3.8400,7
2010-09-21,07:00:00,3.8420,3.8430,3.8420,3.8430,4
2010-09-21,07:05:00,3.8410,3.8410,3.8340,3.8350,8
2010-09-21,07:15:00,3.8380,3.8380,3.8370,3.8370,2
2010-09-21,07:20:00,3.8300,3.8400,3.8300,3.8400,6
2010-09-21,07:30:00,3.8330,3.8350,3.8330,3.8350,2
2010-09-21,07:35:00,3.8310,3.8310,3.8310,3.8310,2
2010-09-21,07:45:00,3.8310,3.8310,3.8310,3.8310,1
2010-09-21,07:50:00,3.8360,3.8360,3.8360,3.8360,1
2010-09-21,08:05:00,3.8330,3.8330,3.8320,3.8320,3
2010-09-21,08:10:00,3.8360,3.8360,3.8360,3.8360,1
2010-09-21,08:15:00,3.8360,3.8370,3.8360,3.8370,4
2010-09-21,08:20:00,3.8370,3.8390,3.8370,3.8390,15
2010-09-21,08:25:00,3.8380,3.8380,3.8340,3.8340,4
2010-09-21,08:35:00,3.8320,3.8320,3.8280,3.8320,18
2010-09-21,08:40:00,3.8280,3.8280,3.8280,3.8280,4
2010-09-21,08:50:00,3.8320,3.8320,3.8320,3.8320,1
2010-09-21,08:55:00,3.8300,3.8300,3.8300,3.8300,1
2010-09-21,09:00:00,3.8320,3.8340,3.8320,3.8340,4
2010-09-21,09:15:00,3.8290,3.8290,3.8280,3.8280,5
2010-09-21,09:30:00,3.8300,3.8300,3.8300,3.8300,2
2010-09-21,09:35:00,3.8300,3.8300,3.8300,3.8300,3
2010-09-21,09:50:00,3.8280,3.8280,3.8280,3.8280,1
2010-09-21,09:55:00,3.8280,3.8280,3.8270,3.8270,42
2010-09-21,10:00:00,3.8260,3.8260,3.8250,3.8260,12
2010-09-21,10:05:00,3.8250,3.8250,3.8250,3.8250,1
2010-09-21,10:10:00,3.8240,3.8270,3.8240,3.8270,15
2010-09-21,10:20:00,3.8250,3.8250,3.8220,3.8220,2
2010-09-21,10:25:00,3.8290,3.8290,3.8290,3.8290,2
2010-09-21,10:35:00,3.8300,3.8310,3.8300,3.8310,9
2010-09-21,10:40:00,3.8330,3.8330,3.8330,3.8330,2
2010-09-21,10:50:00,3.8270,3.8270,3.8270,3.8270,1
2010-09-21,10:55:00,3.8270,3.8270,3.8270,3.8270,1
2010-09-21,11:00:00,3.8320,3.8320,3.8320,3.8320,2
2010-09-21,11:05:00,3.8320,3.8320,3.8320,3.8320,1
2010-09-21,11:20:00,3.8320,3.8370,3.8320,3.8360,69
2010-09-21,11:25:00,3.8330,3.8330,3.8330,3.8330,1
2010-09-21,11:40:00,3.8360,3.8360,3.8360,3.8360,3
2010-09-21,11:45:00,3.8360,3.8360,3.8360,3.8360,2
2010-09-21,11:55:00,3.8340,3.8340,3.8340,3.8340,3
2010-09-21,12:10:00,3.8360,3.8370,3.8340,3.8370,4
2010-09-21,12:15:00,3.8340,3.8350,3.8340,3.8340,5
2010-09-21,12:20:00,3.8300,3.8330,3.8210,3.8220,83
2010-09-21,12:25:00,3.8210,3.8210,3.8200,3.8210,12
2010-09-21,12:30:00,3.8220,3.8230,3.8170,3.8180,33
2010-09-21,12:35:00,3.8170,3.8180,3.8150,3.8160,48
2010-09-21,12:40:00,3.8170,3.8200,3.8170,3.8200,6
2010-09-21,12:45:00,3.8210,3.8210,3.8190,3.8200,14
2010-09-21,12:50:00,3.8200,3.8200,3.8190,3.8200,9
2010-09-21,12:55:00,3.8180,3.8180,3.8160,3.8160,2
2010-09-21,13:00:00,3.8170,3.8190,3.8170,3.8190,6
2010-09-21,13:10:00,3.8180,3.8180,3.8180,3.8180,2
2010-09-21,13:15:00,3.8180,3.8180,3.8170,3.8170,2
2010-09-21,13:20:00,3.8160,3.8160,3.8150,3.8160,5
2010-09-21,13:25:00,3.8150,3.8160,3.8150,3.8160,9
2010-09-21,13:30:00,3.8180,3.8180,3.8180,3.8180,1
2010-09-21,13:35:00,3.8180,3.8230,3.8180,3.8220,30
2010-09-21,13:50:00,3.8200,3.8200,3.8200,3.8200,5
2010-09-21,13:55:00,3.8200,3.8200,3.8180,3.8190,19
2010-09-21,14:00:00,3.8190,3.8200,3.8190,3.8200,7
2010-09-21,14:05:00,3.8200,3.8200,3.8200,3.8200,3
2010-09-21,14:10:00,3.8190,3.8200,3.8180,3.8180,8
2010-09-21,14:15:00,3.8190,3.8190,3.8190,3.8190,1
2010-09-21,14:20:00,3.8200,3.8200,3.8190,3.8190,7
2010-09-21,14:25:00,3.8180,3.8190,3.8180,3.8190,5
2010-09-21,14:30:00,3.8190,3.8210,3.8180,3.8210,13
2010-09-21,14:35:00,3.8220,3.8220,3.8220,3.8220,7
2010-09-21,14:40:00,3.8220,3.8220,3.8210,3.8220,5
2010-09-21,14:45:00,3.8220,3.8220,3.8220,3.8220,5
2010-09-21,14:50:00,3.8220,3.8220,3.8210,3.8220,7
2010-09-21,14:55:00,3.8210,3.8210,3.8200,3.8200,9
2010-09-21,15:00:00,3.8200,3.8200,3.8120,3.8120,203
2010-09-21,15:05:00,3.8110,3.8130,3.8110,3.8120,98
2010-09-21,15:10:00,3.8130,3.8130,3.8110,3.8120,13
2010-09-21,15:15:00,3.8130,3.8130,3.8110,3.8120,20
2010-09-21,15:20:00,3.8110,3.8160,3.8110,3.8110,40
2010-09-21,15:25:00,3.8140,3.8150,3.8130,3.8150,13
2010-09-21,15:35:00,3.8130,3.8130,3.8110,3.8120,14
2010-09-21,15:40:00,3.8120,3.8130,3.8110,3.8110,6
2010-09-21,15:45:00,3.8120,3.8120,3.8110,3.8120,6
2010-09-21,15:50:00,3.8130,3.8140,3.8130,3.8130,5
2010-09-21,15:55:00,3.8120,3.8140,3.8120,3.8140,2
2010-09-21,16:05:00,3.8150,3.8150,3.8140,3.8140,2
2010-09-21,16:10:00,3.8170,3.8170,3.8170,3.8170,2
2010-09-21,16:15:00,3.8180,3.8200,3.8180,3.8200,58
2010-09-21,16:20:00,3.8200,3.8200,3.8190,3.8190,4
2010-09-21,16:25:00,3.8200,3.8200,3.8200,3.8200,1
2010-09-21,16:30:00,3.8180,3.8180,3.8180,3.8180,1
2010-09-21,16:45:00,3.8190,3.8190,3.8170,3.8180,21
2010-09-21,16:50:00,3.8170,3.8170,3.8170,3.8170,1
2010-09-21,16:55:00,3.8170,3.8190,3.8170,3.8190,9
2010-09-21,17:00:00,3.8190,3.8190,3.8190,3.8190,1
2010-09-21,17:05:00,3.8190,3.8210,3.8180,3.8180,8
2010-09-21,17:10:00,3.8220,3.8250,3.8220,3.8250,6
2010-09-21,17:15:00,3.8250,3.8250,3.8240,3.8240,6
2010-09-21,17:20:00,3.8240,3.8240,3.8230,3.8230,7
2010-09-21,17:25:00,3.8240,3.8270,3.8240,3.8270,30
2010-09-21,17:35:00,3.8250,3.8250,3.8230,3.8230,2
2010-09-21,17:40:00,3.8220,3.8250,3.8220,3.8250,5
2010-09-21,17:45:00,3.8250,3.8270,3.8240,3.8240,19
2010-09-21,17:50:00,3.8270,3.8280,3.8250,3.8250,14
2010-09-21,17:55:00,3.8280,3.8310,3.8280,3.8300,44
2010-09-21,18:00:00,3.8290,3.8440,3.8280,3.8410,205
2010-09-21,18:05:00,3.8410,3.8410,3.8410,3.8410,4
2010-09-21,18:10:00,3.8410,3.8440,3.8400,3.8410,22
2010-09-21,18:15:00,3.8410,3.8420,3.8410,3.8420,3
2010-09-21,18:20:00,3.8430,3.8430,3.8430,3.8430,2
2010-09-21,18:25:00,3.8430,3.8440,3.8420,3.8440,10
2010-09-21,18:30:00,3.8450,3.8500,3.8430,3.8450,47
2010-09-21,18:35:00,3.8480,3.8490,3.8480,3.8480,12
2010-09-21,18:40:00,3.8470,3.8480,3.8450,3.8470,13
2010-09-21,18:45:00,3.8480,3.8600,3.8480,3.8600,87
2010-09-21,18:50:00,3.8560,3.8560,3.8550,3.8550,5
2010-09-21,18:55:00,3.8530,3.8550,3.8520,3.8550,16
2010-09-21,19:00:00,3.8550,3.8600,3.8520,3.8600,106
2010-09-21,19:05:00,3.8600,3.8690,3.8600,3.8640,157
2010-09-21,19:10:00,3.8640,3.8730,3.8640,3.8690,120
2010-09-21,19:15:00,3.8680,3.8690,3.8680,3.8690,31
2010-09-21,19:20:00,3.8700,3.8730,3.8690,3.8700,48
2010-09-21,19:25:00,3.8700,3.8700,3.8660,3.8680,61
2010-09-21,19:30:00,3.8680,3.8710,3.8610,3.8610,85
2010-09-21,19:35:00,3.8600,3.8620,3.8600,3.8610,51
2010-09-21,19:40:00,3.8610,3.8690,3.8600,3.8690,51
2010-09-21,19:45:00,3.8680,3.8770,3.8680,3.8730,225
2010-09-21,19:50:00,3.8710,3.8720,3.8680,3.8720,50
2010-09-21,19:55:00,3.8700,3.8720,3.8640,3.8690,81
2010-09-21,20:00:00,3.8690,3.8690,3.8590,3.8610,177
2010-09-21,20:05:00,3.8620,3.8710,3.8620,3.8680,100
2010-09-21,20:10:00,3.8690,3.8690,3.8570,3.8590,114
2010-09-21,20:15:00,3.8610,3.8690,3.8610,3.8690,82
2010-09-21,20:20:00,3.8690,3.8750,3.8670,3.8750,113
2010-09-21,20:25:00,3.8740,3.8820,3.8730,3.8730,371
2010-09-21,20:30:00,3.8740,3.8850,3.8730,3.8840,408
2010-09-21,20:35:00,3.8840,3.8860,3.8780,3.8830,398
2010-09-21,20:40:00,3.8830,3.8850,3.8770,3.8780,404
2010-09-21,20:45:00,3.8770,3.8790,3.8690,3.8750,521
2010-09-21,20:50:00,3.8740,3.8860,3.8650,3.8660,830
2010-09-21,20:55:00,3.8660,3.8740,3.8460,3.8670,1468
2010-09-21,21:00:00,3.8680,3.8970,3.8650,3.8890,2467
2010-09-21,21:05:00,3.8900,3.8920,3.8800,3.8870,967
2010-09-21,21:10:00,3.8860,3.9190,3.8850,3.9070,2398
2010-09-21,21:15:00,3.9070,3.9300,3.9070,3.9120,2206
2010-09-21,21:20:00,3.9110,3.9250,3.9100,3.9240,1199
2010-09-21,21:25:00,3.9230,3.9290,3.9010,3.9070,1283
2010-09-21,21:30:00,3.9060,3.9130,3.9000,3.9050,1547
2010-09-21,21:35:00,3.9040,3.9250,3.9020,3.9230,1183
2010-09-21,21:40:00,3.9220,3.9240,3.9080,3.9150,1078
2010-09-21,21:45:00,3.9140,3.9380,3.9140,3.9320,1748
2010-09-21,21:50:00,3.9320,3.9370,3.9280,3.9350,1591
2010-09-21,21:55:00,3.9350,3.9380,3.9230,3.9310,1380
2010-09-21,22:00:00,3.9320,3.9540,3.9310,3.9470,2311
2010-09-21,22:05:00,3.9490,3.9740,3.9490,3.9640,3929
2010-09-21,22:10:00,3.9640,3.9750,3.9600,3.9740,3120
2010-09-21,22:15:00,3.9740,3.9790,3.9620,3.9630,1356
2010-09-21,22:20:00,3.9640,3.9700,3.9540,3.9640,1923
2010-09-21,22:25:00,3.9650,3.9650,3.9480,3.9540,881
2010-09-21,22:30:00,3.9550,3.9620,3.9550,3.9580,545
2010-09-21,22:35:00,3.9570,3.9640,3.9560,3.9600,713
2010-09-21,22:40:00,3.9610,3.9630,3.9500,3.9510,749
2010-09-21,22:45:00,3.9510,3.9580,3.9510,3.9570,845
2010-09-21,22:50:00,3.9570,3.9730,3.9560,3.9690,870
2010-09-21,22:55:00,3.9700,3.9750,3.9690,3.9720,776
2010-09-21,23:00:00,3.9730,3.9960,3.9720,3.9950,2957
2010-09-21,23:05:00,3.9940,3.9980,3.9830,3.9850,2728
2010-09-21,23:10:00,3.9850,3.9860,3.9730,3.9820,1066
2010-09-21,23:15:00,3.9810,3.9850,3.9610,3.9680,1482
2010-09-21,23:20:00,3.9680,3.9700,3.9560,3.9670,1130
2010-09-21,23:25:00,3.9670,3.9720,3.9570,3.9630,1144
2010-09-21,23:30:00,3.9610,3.9710,3.9560,3.9660,802
2010-09-21,23:35:00,3.9670,3.9700,3.9610,3.9660,391
2010-09-21,23:40:00,3.9670,3.9720,3.9660,3.9660,418
2010-09-21,23:45:00,3.9660,3.9820,3.9660,3.9750,713
2010-09-21,23:50:00,3.9750,3.9820,3.9700,3.9720,663
2010-09-21,23:55:00,3.9720,3.9760,3.9570,3.9590,899
2010-09-22,00:00:00,3.9590,3.9720,3.9560,3.9660,682
2010-09-22,00:05:00,3.9660,3.9700,3.9590,3.9600,446
2010-09-22,00:10:00,3.9600,3.9610,3.9450,3.9570,1128
2010-09-22,00:15:00,3.9580,3.9580,3.9360,3.9380,1062
2010-09-22,00:20:00,3.9370,3.9450,3.9340,3.9420,962
2010-09-22,00:25:00,3.9430,3.9430,3.9280,3.9340,1903
2010-09-22,00:30:00,3.9340,3.9390,3.9070,3.9190,2776
2010-09-22,00:35:00,3.9190,3.9220,3.9100,3.9160,2069
2010-09-22,00:40:00,3.9180,3.9340,3.9160,3.9250,1292
2010-09-22,00:45:00,3.9240,3.9260,3.8960,3.9030,1670
2010-09-22,00:50:00,3.9020,3.9110,3.8930,3.9110,1196
2010-09-22,00:55:00,3.9110,3.9180,3.9040,3.9110,552
2010-09-22,01:00:00,3.9130,3.9470,3.9020,3.9370,1748
2010-09-22,01:05:00,3.9380,3.9480,3.9330,3.9430,1094
2010-09-22,01:10:00,3.9410,3.9470,3.9350,3.9420,726
2010-09-22,01:15:00,3.9430,3.9470,3.9300,3.9330,821
2010-09-22,01:20:00,3.9320,3.9380,3.9270,3.9300,347
2010-09-22,01:25:00,3.9320,3.9440,3.9270,3.9410,561
2010-09-22,01:30:00,3.9410,3.9450,3.9390,3.9410,295
2010-09-22,01:35:00,3.9420,3.9480,3.9410,3.9480,314
2010-09-22,01:40:00,3.9480,3.9540,3.9440,3.9520,674
2010-09-22,01:45:00,3.9520,3.9730,3.9510,3.9550,1431
2010-09-22,01:50:00,3.9550,3.9560,3.9420,3.9450,568
2010-09-22,01:55:00,3.9420,3.9460,3.9310,3.9380,457
2010-09-22,02:00:00,3.9370,3.9410,3.9280,3.9300,598
2010-09-22,02:05:00,3.9300,3.9460,3.9270,3.9440,523
2010-09-22,02:10:00,3.9460,3.9560,3.9340,3.9360,835
2010-09-22,02:15:00,3.9350,3.9390,3.9260,3.9380,691
2010-09-22,02:20:00,3.9380,3.9410,3.9280,3.9290,863
2010-09-22,02:25:00,3.9270,3.9300,3.9150,3.9210,2041
2010-09-22,02:30:00,3.9220,3.9360,3.9210,3.9340,965
2010-09-22,02:35:00,3.9350,3.9400,3.9190,3.9350,219
2010-09-22,02:40:00,3.9350,3.9420,3.9320,3.9400,382
2010-09-22,02:45:00,3.9390,3.9430,3.9390,3.9420,158
2010-09-22,02:50:00,3.9400,3.9420,3.9210,3.9220,500
2010-09-22,02:55:00,3.9210,3.9290,3.9210,3.9280,134
2010-09-22,03:00:00,3.9280,3.9290,3.9260,3.9270,97
2010-09-22,03:05:00,3.9270,3.9300,3.9270,3.9270,28
2010-09-22,03:10:00,3.9270,3.9300,3.9270,3.9280,56
2010-09-22,03:15:00,3.9280,3.9290,3.9270,3.9290,38
2010-09-22,03:20:00,3.9290,3.9290,3.9290,3.9290,5
2010-09-22,03:25:00,3.9280,3.9290,3.9240,3.9280,108
2010-09-22,03:30:00,3.9290,3.9300,3.9270,3.9270,16
2010-09-22,03:35:00,3.9270,3.9300,3.9270,3.9300,26
2010-09-22,03:40:00,3.9300,3.9340,3.9300,3.9340,25
2010-09-22,03:45:00,3.9350,3.9380,3.9340,3.9360,37
2010-09-22,03:50:00,3.9340,3.9380,3.9340,3.9380,22
2010-09-22,03:55:00,3.9370,3.9390,3.9340,3.9390,41
2010-09-22,04:00:00,3.9370,3.9430,3.9350,3.9400,131
2010-09-22,04:05:00,3.9400,3.9400,3.9370,3.9390,63
2010-09-22,04:10:00,3.9400,3.9440,3.9400,3.9440,33
2010-09-22,04:15:00,3.9430,3.9430,3.9400,3.9420,28
2010-09-22,04:20:00,3.9400,3.9400,3.9400,3.9400,1
2010-09-22,04:25:00,3.9400,3.9480,3.9400,3.9410,70
2010-09-22,04:30:00,3.9420,3.9460,3.9420,3.9460,21
2010-09-22,04:35:00,3.9490,3.9530,3.9480,3.9520,21
2010-09-22,04:40:00,3.9500,3.9510,3.9190,3.9490,8
2010-09-22,04:45:00,3.9520,3.9530,3.9520,3.9530,5
2010-09-22,04:50:00,3.9540,3.9570,3.9540,3.9550,37
2010-09-22,04:55:00,3.9550,3.9550,3.9530,3.9530,5
2010-09-22,05:00:00,3.9530,3.9530,3.9400,3.9410,18
2010-09-22,05:05:00,3.9430,3.9450,3.9420,3.9420,21
2010-09-22,05:10:00,3.9430,3.9430,3.9400,3.9400,10
2010-09-22,05:15:00,3.9190,3.9190,3.9190,3.9190,1
2010-09-22,06:00:00,3.9320,3.9520,3.9320,3.9500,38
2010-09-22,06:05:00,3.9450,3.9490,3.9450,3.9490,4
2010-09-22,06:10:00,3.9500,3.9500,3.9500,3.9500,3
2010-09-22,06:15:00,3.9470,3.9500,3.9460,3.9470,11
2010-09-22,06:20:00,3.9460,3.9460,3.9460,3.9460,1
2010-09-22,06:35:00,3.9450,3.9490,3.9450,3.9450,9
2010-09-22,06:40:00,3.9450,3.9450,3.9430,3.9430,2
2010-09-22,06:45:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-22,06:55:00,3.9410,3.9410,3.9410,3.9410,1
2010-09-22,07:00:00,3.9400,3.9400,3.9400,3.9400,2
2010-09-22,07:05:00,3.9400,3.9400,3.9400,3.9400,3
2010-09-22,07:10:00,3.9350,3.9350,3.9330,3.9330,6
2010-09-22,07:15:00,3.9320,3.9320,3.9320,3.9320,2
2010-09-22,07:25:00,3.9320,3.9370,3.9320,3.9370,6
2010-09-22,07:35:00,3.9370,3.9370,3.9370,3.9370,1
2010-09-22,07:45:00,3.9370,3.9370,3.9370,3.9370,2
2010-09-22,07:55:00,3.9360,3.9420,3.9350,3.9350,10
2010-09-22,08:00:00,3.9390,3.9500,3.9390,3.9500,24
2010-09-22,08:05:00,3.9450,3.9500,3.9440,3.9500,19
2010-09-22,08:30:00,3.9450,3.9520,3.9450,3.9520,7
2010-09-22,08:35:00,3.9480,3.9570,3.9480,3.9570,19
2010-09-22,08:45:00,3.9490,3.9490,3.9440,3.9440,11
2010-09-22,08:50:00,3.9470,3.9470,3.9470,3.9470,2
2010-09-22,08:55:00,3.9470,3.9490,3.9410,3.9410,9
2010-09-22,09:05:00,3.9460,3.9460,3.9460,3.9460,1
2010-09-22,09:10:00,3.9490,3.9490,3.9490,3.9490,10
2010-09-22,09:20:00,3.9560,3.9560,3.9480,3.9480,2
2010-09-22,09:30:00,3.9520,3.9520,3.9520,3.9520,1
2010-09-22,09:35:00,3.9520,3.9520,3.9520,3.9520,1
2010-09-22,09:40:00,3.9510,3.9510,3.9510,3.9510,1
2010-09-22,09:55:00,3.9430,3.9430,3.9430,3.9430,1
2010-09-22,10:00:00,3.9410,3.9410,3.9410,3.9410,2
2010-09-22,10:05:00,3.9390,3.9390,3.9390,3.9390,3
2010-09-22,10:10:00,3.9420,3.9440,3.9420,3.9440,4
2010-09-22,10:20:00,3.9400,3.9430,3.9400,3.9430,2
2010-09-22,10:25:00,3.9450,3.9450,3.9450,3.9450,5
2010-09-22,10:30:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-22,10:35:00,3.9450,3.9450,3.9440,3.9440,2
2010-09-22,10:45:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-22,10:50:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-22,11:10:00,3.9410,3.9410,3.9410,3.9410,1
2010-09-22,11:25:00,3.9400,3.9400,3.9400,3.9400,1
2010-09-22,11:30:00,3.9380,3.9380,3.9230,3.9260,26
2010-09-22,11:35:00,3.9260,3.9260,3.9250,3.9250,2
2010-09-22,11:40:00,3.9250,3.9250,3.9250,3.9250,1
2010-09-22,11:45:00,3.9260,3.9310,3.9260,3.9310,4
2010-09-22,11:50:00,3.9290,3.9290,3.9280,3.9280,2
2010-09-22,11:55:00,3.9310,3.9320,3.9310,3.9320,6
2010-09-22,12:00:00,3.9320,3.9320,3.9230,3.9230,11
2010-09-22,12:05:00,3.9310,3.9310,3.9310,3.9310,2
2010-09-22,12:15:00,3.9290,3.9290,3.9160,3.9240,101
2010-09-22,12:20:00,3.9290,3.9290,3.9290,3.9290,5
2010-09-22,12:25:00,3.9300,3.9300,3.9300,3.9300,2
2010-09-22,12:30:00,3.9280,3.9360,3.9280,3.9360,50
2010-09-22,12:35:00,3.9370,3.9370,3.9290,3.9330,36
2010-09-22,12:40:00,3.9330,3.9330,3.9290,3.9310,24
2010-09-22,12:45:00,3.9300,3.9320,3.9300,3.9320,5
2010-09-22,12:50:00,3.9340,3.9340,3.9330,3.9340,3
2010-09-22,12:55:00,3.9330,3.9370,3.9330,3.9370,2
2010-09-22,13:00:00,3.9370,3.9400,3.9370,3.9390,8
2010-09-22,13:05:00,3.9400,3.9430,3.9390,3.9430,6
2010-09-22,13:10:00,3.9430,3.9490,3.9420,3.9490,75
2010-09-22,13:15:00,3.9510,3.9530,3.9440,3.9460,48
2010-09-22,13:20:00,3.9490,3.9490,3.9440,3.9440,13
2010-09-22,13:25:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-22,13:30:00,3.9430,3.9440,3.9380,3.9430,15
2010-09-22,13:35:00,3.9480,3.9500,3.9480,3.9500,4
2010-09-22,13:40:00,3.9480,3.9480,3.9480,3.9480,2
2010-09-22,13:45:00,3.9460,3.9460,3.9460,3.9460,3
2010-09-22,13:50:00,3.9480,3.9490,3.9480,3.9490,2
2010-09-22,13:55:00,3.9490,3.9500,3.9490,3.9500,3
2010-09-22,14:00:00,3.9500,3.9500,3.9460,3.9490,10
2010-09-22,14:05:00,3.9480,3.9480,3.9460,3.9470,5
2010-09-22,14:15:00,3.9460,3.9510,3.9460,3.9510,7
2010-09-22,14:20:00,3.9500,3.9500,3.9390,3.9450,89
2010-09-22,14:25:00,3.9440,3.9440,3.9440,3.9440,1
2010-09-22,14:30:00,3.9430,3.9430,3.9430,3.9430,1
2010-09-22,14:35:00,3.9430,3.9440,3.9430,3.9440,5
2010-09-22,14:40:00,3.9460,3.9460,3.9460,3.9460,5
2010-09-22,14:45:00,3.9460,3.9470,3.9430,3.9470,80
2010-09-22,14:50:00,3.9470,3.9520,3.9470,3.9490,31
2010-09-22,14:55:00,3.9510,3.9510,3.9510,3.9510,6
2010-09-22,15:00:00,3.9520,3.9530,3.9490,3.9520,26
2010-09-22,15:05:00,3.9530,3.9530,3.9520,3.9520,2
2010-09-22,15:10:00,3.9500,3.9520,3.9500,3.9520,3
2010-09-22,15:15:00,3.9520,3.9520,3.9490,3.9500,11
2010-09-22,15:20:00,3.9480,3.9480,3.9480,3.9480,5
2010-09-22,15:25:00,3.9480,3.9480,3.9470,3.9480,4
2010-09-22,15:30:00,3.9480,3.9480,3.9480,3.9480,8
2010-09-22,15:35:00,3.9480,3.9480,3.9480,3.9480,1
2010-09-22,15:40:00,3.9520,3.9530,3.9520,3.9530,4
2010-09-22,15:45:00,3.9520,3.9530,3.9520,3.9530,9
2010-09-22,15:50:00,3.9530,3.9530,3.9530,3.9530,7
2010-09-22,15:55:00,3.9530,3.9530,3.9520,3.9530,14
2010-09-22,16:00:00,3.9520,3.9520,3.9500,3.9500,12
2010-09-22,16:05:00,3.9490,3.9510,3.9470,3.9490,18
2010-09-22,16:10:00,3.9470,3.9480,3.9470,3.9480,2
2010-09-22,16:15:00,3.9500,3.9500,3.9470,3.9480,7
2010-09-22,16:20:00,3.9510,3.9530,3.9510,3.9520,7
2010-09-22,16:25:00,3.9530,3.9530,3.9530,3.9530,10
2010-09-22,16:30:00,3.9540,3.9540,3.9540,3.9540,3
2010-09-22,16:35:00,3.9530,3.9540,3.9530,3.9540,23
2010-09-22,16:40:00,3.9540,3.9540,3.9530,3.9540,32
2010-09-22,16:45:00,3.9540,3.9560,3.9530,3.9530,45
2010-09-22,16:50:00,3.9540,3.9560,3.9520,3.9560,14
2010-09-22,16:55:00,3.9550,3.9550,3.9550,3.9550,2
2010-09-22,17:00:00,3.9550,3.9560,3.9550,3.9560,4
2010-09-22,17:05:00,3.9560,3.9580,3.9560,3.9560,21
2010-09-22,17:10:00,3.9570,3.9570,3.9510,3.9520,40
2010-09-22,17:15:00,3.9530,3.9560,3.9530,3.9550,4
2010-09-22,17:20:00,3.9560,3.9630,3.9560,3.9600,47
2010-09-22,17:25:00,3.9600,3.9600,3.9590,3.9600,15
2010-09-22,17:30:00,3.9620,3.9630,3.9620,3.9630,17
2010-09-22,17:35:00,3.9620,3.9640,3.9620,3.9640,12
2010-09-22,17:40:00,3.9630,3.9650,3.9610,3.9640,26
2010-09-22,17:45:00,3.9640,3.9650,3.9540,3.9540,72
2010-09-22,17:50:00,3.9600,3.9630,3.9600,3.9620,13
2010-09-22,17:55:00,3.9620,3.9620,3.9610,3.9620,4
2010-09-22,18:00:00,3.9620,3.9620,3.9530,3.9570,39
2010-09-22,18:05:00,3.9580,3.9600,3.9570,3.9570,8
2010-09-22,18:15:00,3.9570,3.9580,3.9550,3.9580,6
2010-09-22,18:25:00,3.9580,3.9590,3.9560,3.9560,6
2010-09-22,18:30:00,3.9560,3.9570,3.9540,3.9570,21
2010-09-22,18:35:00,3.9550,3.9550,3.9510,3.9520,45
2010-09-22,18:40:00,3.9500,3.9530,3.9430,3.9510,98
2010-09-22,18:45:00,3.9520,3.9520,3.9430,3.9450,56
2010-09-22,18:50:00,3.9410,3.9410,3.9370,3.9400,29
2010-09-22,18:55:00,3.9400,3.9450,3.9400,3.9450,20
2010-09-22,19:00:00,3.9430,3.9430,3.9360,3.9410,27
2010-09-22,19:05:00,3.9410,3.9480,3.9410,3.9480,34
2010-09-22,19:10:00,3.9470,3.9480,3.9470,3.9480,9
2010-09-22,19:15:00,3.9460,3.9480,3.9460,3.9480,3
2010-09-22,19:20:00,3.9480,3.9500,3.9480,3.9480,16
2010-09-22,19:25:00,3.9490,3.9500,3.9490,3.9500,2
2010-09-22,19:30:00,3.9480,3.9530,3.9430,3.9500,35
2010-09-22,19:35:00,3.9510,3.9550,3.9510,3.9550,10
2010-09-22,19:40:00,3.9550,3.9550,3.9390,3.9390,69
2010-09-22,19:45:00,3.9380,3.9380,3.9280,3.9340,250
2010-09-22,19:50:00,3.9340,3.9350,3.9230,3.9300,209
2010-09-22,19:55:00,3.9310,3.9360,3.9220,3.9270,178
2010-09-22,20:00:00,3.9260,3.9340,3.9180,3.9300,282
2010-09-22,20:05:00,3.9310,3.9410,3.9280,3.9330,204
2010-09-22,20:10:00,3.9310,3.9310,3.9240,3.9250,126
2010-09-22,20:15:00,3.9260,3.9260,3.9180,3.9190,148
2010-09-22,20:20:00,3.9180,3.9250,3.9150,3.9240,247
2010-09-22,20:25:00,3.9250,3.9430,3.9250,3.9340,324
2010-09-22,20:30:00,3.9350,3.9420,3.9240,3.9260,257
2010-09-22,20:35:00,3.9270,3.9290,3.9210,3.9260,200
2010-09-22,20:40:00,3.9250,3.9280,3.9230,3.9280,150
2010-09-22,20:45:00,3.9280,3.9480,3.9280,3.9460,347
2010-09-22,20:50:00,3.9460,3.9520,3.9380,3.9470,310
2010-09-22,20:55:00,3.9460,3.9490,3.9280,3.9320,400
2010-09-22,21:00:00,3.9330,3.9550,3.9240,3.9550,1016
2010-09-22,21:05:00,3.9550,3.9710,3.9540,3.9650,976
2010-09-22,21:10:00,3.9660,3.9930,3.9640,3.9930,1550
2010-09-22,21:15:00,3.9930,4.0140,3.9850,3.9960,1861
2010-09-22,21:20:00,3.9950,4.0010,3.9900,3.9960,1588
2010-09-22,21:25:00,3.9970,3.9990,3.9830,3.9950,832
2010-09-22,21:30:00,3.9950,3.9960,3.9800,3.9860,821
2010-09-22,21:35:00,3.9840,3.9910,3.9760,3.9900,504
2010-09-22,21:40:00,3.9910,3.9950,3.9850,3.9860,495
2010-09-22,21:45:00,3.9860,3.9900,3.9730,3.9730,752
2010-09-22,21:50:00,3.9740,3.9760,3.9600,3.9700,1574
2010-09-22,21:55:00,3.9700,3.9730,3.9670,3.9730,448
2010-09-22,22:00:00,3.9710,3.9730,3.9610,3.9690,551
2010-09-22,22:05:00,3.9690,3.9800,3.9670,3.9760,582
2010-09-22,22:10:00,3.9750,3.9780,3.9530,3.9570,791
2010-09-22,22:15:00,3.9570,3.9600,3.9450,3.9490,705
2010-09-22,22:20:00,3.9480,3.9610,3.9460,3.9600,562
2010-09-22,22:25:00,3.9600,3.9600,3.9490,3.9490,322
2010-09-22,22:30:00,3.9480,3.9600,3.9440,3.9580,458
2010-09-22,22:35:00,3.9590,3.9600,3.9440,3.9510,485
2010-09-22,22:40:00,3.9510,3.9550,3.9320,3.9320,896
2010-09-22,22:45:00,3.9320,3.9390,3.9080,3.9250,2084
2010-09-22,22:50:00,3.9250,3.9370,3.9210,3.9220,1345
2010-09-22,22:55:00,3.9230,3.9340,3.9220,3.9310,442
2010-09-22,23:00:00,3.9290,3.9380,3.9230,3.9360,629
2010-09-22,23:05:00,3.9370,3.9500,3.9370,3.9440,639
2010-09-22,23:10:00,3.9450,3.9490,3.9400,3.9440,620
2010-09-22,23:15:00,3.9440,3.9550,3.9420,3.9430,1019
2010-09-22,23:20:00,3.9430,3.9480,3.9340,3.9430,482
2010-09-22,23:25:00,3.9440,3.9450,3.9360,3.9410,337
2010-09-22,23:30:00,3.9400,3.9410,3.9350,3.9370,297
2010-09-22,23:35:00,3.9370,3.9420,3.9340,3.9410,467
2010-09-22,23:40:00,3.9410,3.9480,3.9390,3.9450,172
2010-09-22,23:45:00,3.9460,3.9470,3.9370,3.9390,288
2010-09-22,23:50:00,3.9390,3.9430,3.9390,3.9400,208
2010-09-22,23:55:00,3.9390,3.9430,3.9370,3.9400,286
2010-09-23,00:00:00,3.9410,3.9600,3.9380,3.9590,649
2010-09-23,00:05:00,3.9590,3.9670,3.9580,3.9630,857
2010-09-23,00:10:00,3.9620,3.9630,3.9510,3.9530,497
2010-09-23,00:15:00,3.9530,3.9570,3.9460,3.9470,408
2010-09-23,00:20:00,3.9450,3.9570,3.9420,3.9570,411
2010-09-23,00:25:00,3.9590,3.9640,3.9510,3.9590,367
2010-09-23,00:30:00,3.9610,3.9680,3.9430,3.9500,861
2010-09-23,00:35:00,3.9490,3.9490,3.9220,3.9240,981
2010-09-23,00:40:00,3.9250,3.9280,3.9170,3.9250,794
2010-09-23,00:45:00,3.9250,3.9330,3.9230,3.9330,501
2010-09-23,00:50:00,3.9320,3.9390,3.9250,3.9320,259
2010-09-23,00:55:00,3.9330,3.9370,3.9260,3.9340,265
2010-09-23,01:00:00,3.9330,3.9510,3.9300,3.9500,672
2010-09-23,01:05:00,3.9510,3.9520,3.9350,3.9410,515
2010-09-23,01:10:00,3.9410,3.9550,3.9390,3.9500,547
2010-09-23,01:15:00,3.9500,3.9560,3.9450,3.9520,286
2010-09-23,01:20:00,3.9530,3.9540,3.9360,3.9410,246
2010-09-23,01:25:00,3.9410,3.9570,3.9380,3.9570,560
2010-09-23,01:30:00,3.9570,3.9640,3.9540,3.9550,433
2010-09-23,01:35:00,3.9550,3.9610,3.9510,3.9540,338
2010-09-23,01:40:00,3.9530,3.9530,3.9410,3.9440,241
2010-09-23,01:45:00,3.9450,3.9550,3.9440,3.9500,209
2010-09-23,01:50:00,3.9500,3.9600,3.9490,3.9570,340
2010-09-23,01:55:00,3.9570,3.9600,3.9480,3.9490,499
2010-09-23,02:00:00,3.9470,3.9490,3.9430,3.9430,160
2010-09-23,02:05:00,3.9420,3.9510,3.9380,3.9420,389
2010-09-23,02:10:00,3.9410,3.9660,3.9390,3.9620,741
2010-09-23,02:15:00,3.9620,3.9730,3.9610,3.9700,709
2010-09-23,02:20:00,3.9700,3.9910,3.9670,3.9750,2032
2010-09-23,02:25:00,3.9760,3.9840,3.9640,3.9670,1856
2010-09-23,02:30:00,3.9660,3.9730,3.9630,3.9720,759
2010-09-23,02:35:00,3.9720,3.9720,3.9660,3.9680,103
2010-09-23,02:40:00,3.9690,3.9730,3.9670,3.9700,144
2010-09-23,02:45:00,3.9700,3.9710,3.9680,3.9710,89
2010-09-23,02:50:00,3.9710,3.9710,3.9680,3.9690,61
2010-09-23,02:55:00,3.9700,3.9740,3.9690,3.9740,110
2010-09-23,03:00:00,3.9740,3.9760,3.9730,3.9740,104
2010-09-23,03:05:00,3.9740,3.9780,3.9740,3.9760,86
2010-09-23,03:10:00,3.9760,3.9770,3.9740,3.9740,35
2010-09-23,03:15:00,3.9750,3.9790,3.9730,3.9770,147
2010-09-23,03:20:00,3.9750,3.9820,3.9740,3.9790,134
2010-09-23,03:25:00,3.9780,3.9810,3.9770,3.9770,78
2010-09-23,03:30:00,3.9760,3.9760,3.9710,3.9710,82
2010-09-23,03:35:00,3.9720,3.9750,3.9710,3.9720,49
2010-09-23,03:40:00,3.9730,3.9820,3.9730,3.9810,88
2010-09-23,03:45:00,3.9810,3.9840,3.9710,3.9740,149
2010-09-23,03:50:00,3.9740,3.9760,3.9740,3.9760,11
2010-09-23,03:55:00,3.9760,3.9810,3.9760,3.9790,60
2010-09-23,04:00:00,3.9780,3.9790,3.9720,3.9780,56
2010-09-23,04:05:00,3.9790,3.9830,3.9790,3.9800,8
2010-09-23,04:10:00,3.9830,3.9900,3.9830,3.9880,117
2010-09-23,04:15:00,3.9890,3.9900,3.9880,3.9900,33
2010-09-23,04:20:00,3.9900,3.9930,3.9880,3.9900,21
2010-09-23,04:25:00,3.9890,3.9940,3.9890,3.9940,20
2010-09-23,04:30:00,3.9940,3.9940,3.9860,3.9890,6
2010-09-23,04:35:00,3.9860,3.9910,3.9860,3.9910,14
2010-09-23,04:40:00,3.9910,3.9910,3.9910,3.9910,1
2010-09-23,04:45:00,3.9920,3.9930,3.9660,3.9880,9
2010-09-23,04:50:00,3.9930,3.9940,3.9850,3.9940,16
2010-09-23,04:55:00,3.9940,3.9970,3.9910,3.9910,16
2010-09-23,05:00:00,3.9910,3.9920,3.9900,3.9920,6
2010-09-23,05:05:00,3.9930,3.9930,3.9920,3.9920,4
2010-09-23,05:10:00,3.9850,3.9970,3.9850,3.9970,4
2010-09-23,05:15:00,3.9660,3.9660,3.9660,3.9660,1
2010-09-23,06:00:00,3.9930,4.0040,3.9900,4.0030,42
2010-09-23,06:05:00,4.0030,4.0040,3.9940,3.9940,19
2010-09-23,06:10:00,3.9940,3.9980,3.9940,3.9960,5
2010-09-23,06:15:00,3.9960,3.9960,3.9950,3.9950,4
2010-09-23,06:20:00,3.9950,3.9950,3.9950,3.9950,1
2010-09-23,06:25:00,3.9940,3.9940,3.9830,3.9830,13
2010-09-23,06:30:00,3.9850,3.9850,3.9810,3.9830,12
2010-09-23,06:40:00,3.9850,3.9850,3.9850,3.9850,1
2010-09-23,07:10:00,3.9880,3.9880,3.9880,3.9880,1
2010-09-23,08:20:00,3.9860,3.9870,3.9840,3.9860,7
2010-09-23,08:25:00,3.9860,3.9860,3.9850,3.9850,3
2010-09-23,08:30:00,3.9880,3.9880,3.9880,3.9880,1
2010-09-23,08:45:00,3.9830,3.9830,3.9800,3.9800,4
2010-09-23,08:55:00,3.9800,3.9800,3.9780,3.9780,10
2010-09-23,09:05:00,3.9790,3.9790,3.9790,3.9790,1
2010-09-23,09:10:00,3.9790,3.9790,3.9790,3.9790,1
2010-09-23,09:15:00,3.9840,3.9840,3.9840,3.9840,2
2010-09-23,09:20:00,3.9830,3.9830,3.9830,3.9830,1
2010-09-23,09:45:00,3.9830,3.9830,3.9830,3.9830,2
2010-09-23,10:00:00,3.9820,3.9820,3.9820,3.9820,1
2010-09-23,10:05:00,3.9850,3.9850,3.9850,3.9850,1
2010-09-23,10:10:00,3.9820,3.9820,3.9800,3.9800,25
2010-09-23,10:25:00,3.9840,3.9840,3.9840,3.9840,1
2010-09-23,10:45:00,3.9820,3.9820,3.9820,3.9820,1
2010-09-23,11:00:00,3.9860,3.9860,3.9860,3.9860,1
2010-09-23,11:30:00,3.9860,3.9860,3.9860,3.9860,1
2010-09-23,11:45:00,3.9860,3.9860,3.9860,3.9860,4
2010-09-23,11:50:00,3.9840,3.9840,3.9840,3.9840,5
2010-09-23,11:55:00,3.9830,3.9830,3.9820,3.9820,17
2010-09-23,12:10:00,3.9850,3.9850,3.9820,3.9820,2
2010-09-23,12:15:00,3.9820,3.9820,3.9820,3.9820,2
2010-09-23,12:20:00,3.9810,3.9810,3.9810,3.9810,14
2010-09-23,12:25:00,3.9830,3.9830,3.9830,3.9830,9
2010-09-23,12:30:00,3.9820,3.9820,3.9770,3.9780,73
2010-09-23,12:35:00,3.9770,3.9770,3.9740,3.9740,29
2010-09-23,12:40:00,3.9750,3.9770,3.9740,3.9750,16
2010-09-23,12:45:00,3.9750,3.9770,3.9730,3.9760,15
2010-09-23,12:50:00,3.9750,3.9760,3.9740,3.9750,9
2010-09-23,12:55:00,3.9740,3.9760,3.9740,3.9760,3
2010-09-23,13:00:00,3.9760,3.9800,3.9760,3.9770,11
2010-09-23,13:05:00,3.9750,3.9750,3.9740,3.9750,3
2010-09-23,13:10:00,3.9770,3.9780,3.9770,3.9780,4
2010-09-23,13:15:00,3.9730,3.9730,3.9730,3.9730,6
2010-09-23,13:20:00,3.9740,3.9740,3.9730,3.9730,4
2010-09-23,13:25:00,3.9780,3.9780,3.9760,3.9760,2
2010-09-23,13:30:00,3.9800,3.9800,3.9800,3.9800,1
2010-09-23,13:35:00,3.9780,3.9790,3.9780,3.9790,2
2010-09-23,13:40:00,3.9790,3.9800,3.9770,3.9800,6
2010-09-23,13:45:00,3.9780,3.9780,3.9780,3.9780,2
2010-09-23,13:50:00,3.9770,3.9770,3.9770,3.9770,2
2010-09-23,13:55:00,3.9740,3.9750,3.9740,3.9750,5
2010-09-23,14:00:00,3.9760,3.9770,3.9760,3.9760,4
2010-09-23,14:05:00,3.9760,3.9770,3.9760,3.9770,3
2010-09-23,14:15:00,3.9750,3.9750,3.9740,3.9750,6
2010-09-23,14:25:00,3.9750,3.9750,3.9750,3.9750,3
2010-09-23,14:30:00,3.9740,3.9740,3.9740,3.9740,4
2010-09-23,14:35:00,3.9730,3.9730,3.9720,3.9730,17
2010-09-23,14:40:00,3.9730,3.9730,3.9730,3.9730,4
2010-09-23,14:45:00,3.9730,3.9730,3.9730,3.9730,3
2010-09-23,14:50:00,3.9740,3.9740,3.9730,3.9730,4
2010-09-23,14:55:00,3.9730,3.9740,3.9720,3.9740,14
2010-09-23,15:00:00,3.9740,3.9750,3.9740,3.9750,3
2010-09-23,15:05:00,3.9740,3.9750,3.9730,3.9750,10
2010-09-23,15:10:00,3.9750,3.9770,3.9750,3.9770,7
2010-09-23,15:15:00,3.9750,3.9780,3.9750,3.9780,4
2010-09-23,15:20:00,3.9780,3.9780,3.9780,3.9780,1
2010-09-23,15:25:00,3.9770,3.9770,3.9750,3.9750,13
2010-09-23,15:30:00,3.9750,3.9750,3.9750,3.9750,9
2010-09-23,15:35:00,3.9760,3.9760,3.9760,3.9760,1
2010-09-23,15:40:00,3.9770,3.9800,3.9770,3.9790,16
2010-09-23,15:45:00,3.9810,3.9840,3.9800,3.9810,6
2010-09-23,15:50:00,3.9810,3.9830,3.9810,3.9820,6
2010-09-23,15:55:00,3.9820,3.9820,3.9820,3.9820,2
2010-09-23,16:00:00,3.9830,3.9830,3.9820,3.9830,14
2010-09-23,16:05:00,3.9830,3.9850,3.9830,3.9850,16
2010-09-23,16:10:00,3.9850,3.9900,3.9840,3.9850,26
2010-09-23,16:15:00,3.9860,3.9860,3.9840,3.9850,17
2010-09-23,16:20:00,3.9840,3.9870,3.9840,3.9870,13
2010-09-23,16:25:00,3.9860,3.9930,3.9860,3.9930,17
2010-09-23,16:30:00,3.9920,3.9930,3.9860,3.9870,21
2010-09-23,16:35:00,3.9890,3.9910,3.9880,3.9900,18
2010-09-23,16:40:00,3.9900,3.9910,3.9900,3.9910,36
2010-09-23,16:45:00,3.9900,3.9900,3.9880,3.9880,13
2010-09-23,16:50:00,3.9870,3.9880,3.9870,3.9880,12
2010-09-23,16:55:00,3.9890,3.9890,3.9880,3.9890,6
2010-09-23,17:00:00,3.9880,3.9900,3.9870,3.9900,14
2010-09-23,17:05:00,3.9910,3.9910,3.9900,3.9910,20
2010-09-23,17:10:00,3.9920,3.9930,3.9920,3.9930,8
2010-09-23,17:15:00,3.9930,3.9930,3.9930,3.9930,1
2010-09-23,17:20:00,3.9930,3.9930,3.9930,3.9930,4
2010-09-23,17:25:00,3.9930,3.9930,3.9930,3.9930,10
2010-09-23,17:30:00,3.9910,3.9930,3.9900,3.9930,6
2010-09-23,17:35:00,3.9930,3.9930,3.9920,3.9920,36
2010-09-23,17:40:00,3.9920,3.9920,3.9910,3.9910,34
2010-09-23,17:45:00,3.9900,3.9900,3.9860,3.9860,9
2010-09-23,17:50:00,3.9880,3.9920,3.9880,3.9920,8
2010-09-23,17:55:00,3.9910,3.9910,3.9880,3.9880,3
2010-09-23,18:00:00,3.9900,3.9940,3.9900,3.9920,23
2010-09-23,18:05:00,3.9910,3.9910,3.9910,3.9910,2
2010-09-23,18:10:00,3.9900,3.9900,3.9880,3.9880,2
2010-09-23,18:15:00,3.9900,3.9920,3.9900,3.9920,5
2010-09-23,18:20:00,3.9890,3.9890,3.9890,3.9890,2
2010-09-23,18:25:00,3.9870,3.9870,3.9870,3.9870,1
2010-09-23,18:30:00,3.9900,3.9920,3.9890,3.9910,28
2010-09-23,18:35:00,3.9920,3.9920,3.9920,3.9920,3
2010-09-23,18:40:00,3.9910,3.9910,3.9910,3.9910,6
2010-09-23,18:45:00,3.9900,3.9900,3.9900,3.9900,4
2010-09-23,18:50:00,3.9900,3.9910,3.9900,3.9900,11
2010-09-23,18:55:00,3.9900,3.9900,3.9870,3.9870,20
2010-09-23,19:00:00,3.9880,3.9900,3.9870,3.9890,26
2010-09-23,19:05:00,3.9900,3.9900,3.9850,3.9900,37
2010-09-23,19:10:00,3.9890,3.9950,3.9890,3.9940,39
2010-09-23,19:15:00,3.9950,4.0050,3.9950,4.0050,141
2010-09-23,19:20:00,4.0020,4.0040,4.0000,4.0010,56
2010-09-23,19:25:00,4.0010,4.0050,4.0000,4.0050,28
2010-09-23,19:30:00,4.0020,4.0020,4.0000,4.0010,16
2010-09-23,19:35:00,4.0020,4.0030,4.0000,4.0000,24
2010-09-23,19:40:00,3.9990,4.0010,3.9930,3.9990,68
2010-09-23,19:45:00,4.0000,4.0040,3.9970,4.0030,62
2010-09-23,19:50:00,4.0030,4.0040,3.9980,4.0000,93
2010-09-23,19:55:00,4.0000,4.0080,3.9990,4.0030,122
2010-09-23,20:00:00,4.0030,4.0050,4.0020,4.0030,51
2010-09-23,20:05:00,4.0020,4.0070,3.9990,4.0020,120
2010-09-23,20:10:00,4.0030,4.0160,4.0010,4.0070,396
2010-09-23,20:15:00,4.0070,4.0120,3.9980,4.0090,199
2010-09-23,20:20:00,4.0100,4.0260,4.0060,4.0170,461
2010-09-23,20:25:00,4.0180,4.0260,4.0170,4.0240,319
2010-09-23,20:30:00,4.0250,4.0260,4.0160,4.0180,437
2010-09-23,20:35:00,4.0200,4.0240,4.0090,4.0150,523
2010-09-23,20:40:00,4.0150,4.0190,4.0060,4.0110,308
2010-09-23,20:45:00,4.0110,4.0160,4.0020,4.0060,733
2010-09-23,20:50:00,4.0060,4.0090,3.9950,3.9960,287
2010-09-23,20:55:00,3.9950,4.0000,3.9930,3.9960,259
2010-09-23,21:00:00,3.9970,4.0300,3.9950,4.0220,1540
2010-09-23,21:05:00,4.0220,4.0390,4.0190,4.0300,943
2010-09-23,21:10:00,4.0300,4.0460,4.0230,4.0450,941
2010-09-23,21:15:00,4.0450,4.0570,4.0400,4.0490,1820
2010-09-23,21:20:00,4.0490,4.0640,4.0460,4.0530,1903
2010-09-23,21:25:00,4.0530,4.0570,4.0460,4.0490,1048
2010-09-23,21:30:00,4.0480,4.0550,4.0450,4.0540,1118
2010-09-23,21:35:00,4.0530,4.0650,4.0530,4.0610,1514
2010-09-23,21:40:00,4.0620,4.0630,4.0530,4.0600,1035
2010-09-23,21:45:00,4.0620,4.0640,4.0570,4.0580,632
2010-09-23,21:50:00,4.0590,4.0740,4.0560,4.0670,1650
2010-09-23,21:55:00,4.0670,4.0700,4.0630,4.0660,865
2010-09-23,22:00:00,4.0660,4.0700,4.0610,4.0610,785
2010-09-23,22:05:00,4.0620,4.0720,4.0600,4.0630,669
2010-09-23,22:10:00,4.0640,4.0670,4.0580,4.0630,470
2010-09-23,22:15:00,4.0630,4.0690,4.0630,4.0660,528
2010-09-23,22:20:00,4.0650,4.0690,4.0590,4.0660,765
2010-09-23,22:25:00,4.0680,4.0730,4.0630,4.0680,704
2010-09-23,22:30:00,4.0740,4.1330,3.9800,3.9800,11207
2010-09-23,22:35:00,3.9800,4.0290,3.9800,4.0220,4372
2010-09-23,22:40:00,4.0210,4.0350,4.0040,4.0120,2087
2010-09-23,22:45:00,4.0120,4.0260,4.0040,4.0220,1498
2010-09-23,22:50:00,4.0230,4.0440,4.0170,4.0380,1460
2010-09-23,22:55:00,4.0390,4.0490,4.0320,4.0410,1010
2010-09-23,23:00:00,4.0420,4.0440,4.0270,4.0350,790
2010-09-23,23:05:00,4.0360,4.0540,4.0320,4.0530,935
2010-09-23,23:10:00,4.0520,4.0580,4.0440,4.0450,1169
2010-09-23,23:15:00,4.0450,4.0530,4.0400,4.0490,714
2010-09-23,23:20:00,4.0490,4.0540,4.0440,4.0460,687
2010-09-23,23:25:00,4.0450,4.0480,4.0420,4.0460,189
2010-09-23,23:30:00,4.0460,4.0460,4.0330,4.0340,485
2010-09-23,23:35:00,4.0340,4.0390,4.0210,4.0240,972
2010-09-23,23:40:00,4.0230,4.0290,4.0210,4.0250,347
2010-09-23,23:45:00,4.0260,4.0320,4.0200,4.0280,509
2010-09-23,23:50:00,4.0290,4.0420,4.0260,4.0350,583
2010-09-23,23:55:00,4.0350,4.0390,4.0250,4.0270,368
2010-09-24,00:00:00,4.0260,4.0290,4.0160,4.0260,353
2010-09-24,00:05:00,4.0250,4.0280,4.0190,4.0190,252
2010-09-24,00:10:00,4.0210,4.0250,4.0160,4.0230,326
2010-09-24,00:15:00,4.0230,4.0240,4.0150,4.0220,371
2010-09-24,00:20:00,4.0210,4.0270,4.0070,4.0170,780
2010-09-24,00:25:00,4.0170,4.0520,4.0160,4.0370,1305
2010-09-24,00:30:00,4.0380,4.0480,4.0250,4.0260,644
2010-09-24,00:35:00,4.0260,4.0350,4.0140,4.0160,687
2010-09-24,00:40:00,4.0170,4.0380,4.0170,4.0300,380
2010-09-24,00:45:00,4.0300,4.0340,4.0260,4.0290,260
2010-09-24,00:50:00,4.0300,4.0340,4.0230,4.0240,273
2010-09-24,00:55:00,4.0240,4.0380,4.0220,4.0240,355
2010-09-24,01:00:00,4.0230,4.0360,4.0230,4.0270,422
2010-09-24,01:05:00,4.0270,4.0280,4.0210,4.0210,115
2010-09-24,01:10:00,4.0210,4.0260,4.0130,4.0180,344
2010-09-24,01:15:00,4.0180,4.0240,4.0170,4.0190,304
2010-09-24,01:20:00,4.0200,4.0310,4.0190,4.0280,452
2010-09-24,01:25:00,4.0280,4.0390,4.0260,4.0310,461
2010-09-24,01:30:00,4.0300,4.0440,4.0300,4.0410,673
2010-09-24,01:35:00,4.0420,4.0430,4.0340,4.0380,432
2010-09-24,01:40:00,4.0380,4.0450,4.0370,4.0420,433
2010-09-24,01:45:00,4.0420,4.0420,4.0270,4.0330,468
2010-09-24,01:50:00,4.0320,4.0330,4.0230,4.0240,265
2010-09-24,01:55:00,4.0240,4.0320,4.0220,4.0320,203
2010-09-24,02:00:00,4.0310,4.0350,4.0260,4.0300,130
2010-09-24,02:05:00,4.0310,4.0320,4.0270,4.0270,339
2010-09-24,02:10:00,4.0280,4.0300,4.0160,4.0200,510
2010-09-24,02:15:00,4.0200,4.0220,4.0060,4.0070,1614
2010-09-24,02:20:00,4.0070,4.0140,4.0020,4.0030,967
2010-09-24,02:25:00,4.0040,4.0210,4.0040,4.0160,1521
2010-09-24,02:30:00,4.0160,4.0190,4.0150,4.0170,560
2010-09-24,02:35:00,4.0170,4.0180,4.0110,4.0110,182
2010-09-24,02:40:00,4.0120,4.0120,4.0090,4.0090,52
2010-09-24,02:45:00,4.0090,4.0110,4.0090,4.0100,90
2010-09-24,02:50:00,4.0090,4.0130,4.0070,4.0110,160
2010-09-24,02:55:00,4.0110,4.0150,4.0100,4.0140,93
2010-09-24,03:00:00,4.0150,4.0150,4.0130,4.0140,27
2010-09-24,03:05:00,4.0130,4.0170,4.0130,4.0140,26
2010-09-24,03:10:00,4.0150,4.0150,4.0120,4.0140,35
2010-09-24,03:15:00,4.0140,4.0190,4.0140,4.0190,81
2010-09-24,03:20:00,4.0180,4.0190,4.0170,4.0180,63
2010-09-24,03:25:00,4.0170,4.0190,4.0140,4.0180,120
2010-09-24,03:30:00,4.0180,4.0180,4.0140,4.0140,24
2010-09-24,03:35:00,4.0140,4.0160,4.0140,4.0140,20
2010-09-24,03:40:00,4.0150,4.0150,4.0130,4.0130,100
2010-09-24,03:45:00,4.0130,4.0150,4.0110,4.0140,57
2010-09-24,03:50:00,4.0140,4.0160,4.0140,4.0140,29
2010-09-24,03:55:00,4.0140,4.0170,4.0120,4.0130,109
2010-09-24,04:00:00,4.0140,4.0190,4.0140,4.0170,21
2010-09-24,04:05:00,4.0170,4.0180,4.0170,4.0180,2
2010-09-24,04:10:00,4.0180,4.0200,4.0160,4.0190,100
2010-09-24,04:15:00,4.0190,4.0210,4.0180,4.0200,56
2010-09-24,04:20:00,4.0190,4.0190,4.0170,4.0180,26
2010-09-24,04:25:00,4.0180,4.0260,4.0180,4.0260,43
2010-09-24,04:30:00,4.0250,4.0270,4.0210,4.0240,17
2010-09-24,04:35:00,4.0270,4.0270,4.0270,4.0270,1
2010-09-24,04:40:00,4.0270,4.0270,4.0190,4.0190,2
2010-09-24,04:45:00,4.0260,4.0270,4.0250,4.0250,10
2010-09-24,04:50:00,4.0260,4.0260,4.0220,4.0230,7
2010-09-24,04:55:00,4.0250,4.0250,4.0220,4.0230,6
2010-09-24,05:00:00,4.0240,4.0240,4.0240,4.0240,1
2010-09-24,05:05:00,4.0200,4.0230,4.0200,4.0220,5
2010-09-24,05:10:00,4.0230,4.0290,4.0210,4.0290,10
2010-09-24,05:15:00,4.0190,4.0190,4.0190,4.0190,1
2010-09-24,06:20:00,4.0280,4.0290,4.0280,4.0290,3
2010-09-24,06:25:00,4.0290,4.0290,4.0290,4.0290,1
2010-09-24,06:35:00,4.0270,4.0270,4.0270,4.0270,2
2010-09-24,06:45:00,4.0300,4.0300,4.0300,4.0300,3
2010-09-24,06:50:00,4.0300,4.0300,4.0300,4.0300,3
2010-09-24,07:20:00,4.0330,4.0370,4.0330,4.0370,13
2010-09-24,07:25:00,4.0390,4.0390,4.0390,4.0390,1
2010-09-24,07:40:00,4.0390,4.0390,4.0390,4.0390,1
2010-09-24,07:45:00,4.0350,4.0350,4.0350,4.0350,1
2010-09-24,08:00:00,4.0340,4.0340,4.0340,4.0340,1
2010-09-24,08:05:00,4.0330,4.0330,4.0320,4.0320,2
2010-09-24,08:10:00,4.0310,4.0310,4.0310,4.0310,1
2010-09-24,08:15:00,4.0320,4.0320,4.0320,4.0320,1
2010-09-24,08:20:00,4.0330,4.0330,4.0330,4.0330,3
2010-09-24,08:25:00,4.0320,4.0320,4.0320,4.0320,1
2010-09-24,08:30:00,4.0340,4.0340,4.0320,4.0340,3
2010-09-24,08:35:00,4.0340,4.0340,4.0340,4.0340,15
2010-09-24,08:45:00,4.0340,4.0340,4.0300,4.0310,23
2010-09-24,09:10:00,4.0340,4.0340,4.0330,4.0340,12
2010-09-24,09:15:00,4.0330,4.0340,4.0330,4.0340,13
2010-09-24,09:25:00,4.0340,4.0340,4.0340,4.0340,1
2010-09-24,09:30:00,4.0340,4.0340,4.0300,4.0300,8
2010-09-24,09:45:00,4.0340,4.0340,4.0340,4.0340,1
2010-09-24,10:00:00,4.0320,4.0330,4.0280,4.0280,12
2010-09-24,10:05:00,4.0250,4.0250,4.0230,4.0240,3
2010-09-24,10:10:00,4.0210,4.0250,4.0210,4.0220,3
2010-09-24,10:15:00,4.0250,4.0250,4.0240,4.0240,2
2010-09-24,10:25:00,4.0200,4.0200,4.0190,4.0190,15
2010-09-24,10:30:00,4.0240,4.0240,4.0140,4.0170,38
2010-09-24,10:35:00,4.0150,4.0150,4.0150,4.0150,6
2010-09-24,10:45:00,4.0140,4.0140,4.0140,4.0140,1
2010-09-24,10:50:00,4.0140,4.0180,4.0140,4.0140,4
2010-09-24,10:55:00,4.0190,4.0250,4.0190,4.0220,62
2010-09-24,11:00:00,4.0180,4.0180,4.0100,4.0120,7
2010-09-24,11:15:00,4.0120,4.0220,4.0120,4.0220,3
2010-09-24,11:20:00,4.0210,4.0210,4.0210,4.0210,1
2010-09-24,11:25:00,4.0150,4.0150,4.0150,4.0150,1
2010-09-24,12:00:00,4.0170,4.0250,4.0170,4.0250,7
2010-09-24,12:15:00,4.0170,4.0180,4.0150,4.0150,3
2010-09-24,12:20:00,4.0150,4.0150,4.0140,4.0140,3
2010-09-24,12:25:00,4.0200,4.0200,4.0200,4.0200,1
2010-09-24,12:30:00,4.0200,4.0240,4.0160,4.0160,15
2010-09-24,12:35:00,4.0220,4.0230,4.0170,4.0230,22
2010-09-24,12:40:00,4.0190,4.0190,4.0140,4.0150,21
2010-09-24,12:50:00,4.0160,4.0160,4.0160,4.0160,1
2010-09-24,12:55:00,4.0160,4.0160,4.0160,4.0160,1
2010-09-24,13:00:00,4.0170,4.0210,4.0170,4.0210,2
2010-09-24,13:05:00,4.0220,4.0220,4.0220,4.0220,1
2010-09-24,13:10:00,4.0200,4.0200,4.0190,4.0190,2
2010-09-24,13:45:00,4.0220,4.0220,4.0220,4.0220,1
2010-09-24,13:50:00,4.0200,4.0230,4.0200,4.0230,7
2010-09-24,13:55:00,4.0240,4.0240,4.0240,4.0240,1
2010-09-24,14:00:00,4.0230,4.0230,4.0210,4.0210,6
2010-09-24,14:05:00,4.0230,4.0240,4.0230,4.0240,2
2010-09-24,14:10:00,4.0230,4.0230,4.0230,4.0230,5
2010-09-24,14:20:00,4.0230,4.0240,4.0230,4.0240,2
2010-09-24,14:25:00,4.0240,4.0240,4.0240,4.0240,2
2010-09-24,14:30:00,4.0220,4.0220,4.0220,4.0220,4
2010-09-24,14:35:00,4.0230,4.0240,4.0200,4.0200,10
2010-09-24,14:45:00,4.0210,4.0240,4.0200,4.0240,9
2010-09-24,14:55:00,4.0230,4.0230,4.0200,4.0220,5
2010-09-24,15:00:00,4.0190,4.0220,4.0180,4.0200,6
2010-09-24,15:05:00,4.0190,4.0190,4.0180,4.0180,3
2010-09-24,15:10:00,4.0200,4.0240,4.0170,4.0170,14
2010-09-24,15:15:00,4.0230,4.0230,4.0200,4.0200,2
2010-09-24,15:20:00,4.0180,4.0180,4.0180,4.0180,2
2010-09-24,15:30:00,4.0200,4.0230,4.0160,4.0180,19
2010-09-24,15:35:00,4.0200,4.0200,4.0190,4.0190,6
2010-09-24,15:40:00,4.0190,4.0190,4.0170,4.0180,5
2010-09-24,15:45:00,4.0190,4.0190,4.0180,4.0180,4
2010-09-24,15:50:00,4.0190,4.0190,4.0180,4.0180,4
2010-09-24,15:55:00,4.0180,4.0180,4.0170,4.0170,3
2010-09-24,16:00:00,4.0200,4.0240,4.0200,4.0220,24
2010-09-24,16:05:00,4.0230,4.0230,4.0230,4.0230,2
2010-09-24,16:10:00,4.0250,4.0270,4.0250,4.0270,3
2010-09-24,16:15:00,4.0260,4.0300,4.0260,4.0300,11
2010-09-24,16:20:00,4.0290,4.0300,4.0240,4.0240,22
2010-09-24,16:25:00,4.0240,4.0240,4.0210,4.0220,21
2010-09-24,16:30:00,4.0230,4.0240,4.0230,4.0240,5
2010-09-24,16:35:00,4.0230,4.0230,4.0230,4.0230,10
2010-09-24,16:40:00,4.0240,4.0270,4.0240,4.0250,10
2010-09-24,16:45:00,4.0240,4.0240,4.0220,4.0220,40
2010-09-24,16:50:00,4.0220,4.0230,4.0220,4.0230,2
2010-09-24,16:55:00,4.0250,4.0250,4.0230,4.0230,5
2010-09-24,17:05:00,4.0230,4.0240,4.0230,4.0230,42
2010-09-24,17:10:00,4.0220,4.0240,4.0220,4.0240,3
2010-09-24,17:15:00,4.0230,4.0230,4.0220,4.0220,4
2010-09-24,17:25:00,4.0240,4.0240,4.0240,4.0240,10
2010-09-24,17:30:00,4.0230,4.0270,4.0230,4.0260,7
2010-09-24,17:35:00,4.0270,4.0300,4.0230,4.0300,33
2010-09-24,17:40:00,4.0300,4.0300,4.0250,4.0250,24
2010-09-24,17:45:00,4.0260,4.0260,4.0250,4.0250,4
2010-09-24,17:50:00,4.0250,4.0250,4.0080,4.0140,84
2010-09-24,17:55:00,4.0140,4.0170,4.0140,4.0150,8
2010-09-24,18:00:00,4.0150,4.0180,4.0150,4.0180,13
2010-09-24,18:05:00,4.0160,4.0160,4.0090,4.0090,17
2010-09-24,18:10:00,4.0080,4.0090,4.0080,4.0090,7
2010-09-24,18:15:00,4.0090,4.0090,4.0080,4.0080,3
2010-09-24,18:20:00,4.0120,4.0120,4.0040,4.0040,48
2010-09-24,18:25:00,4.0060,4.0060,4.0020,4.0040,29
2010-09-24,18:30:00,4.0060,4.0060,4.0040,4.0050,8
2010-09-24,18:35:00,4.0040,4.0040,4.0020,4.0030,9
2010-09-24,18:40:00,4.0020,4.0050,4.0020,4.0050,4
2010-09-24,18:45:00,4.0050,4.0050,4.0050,4.0050,4
2010-09-24,18:50:00,4.0020,4.0020,4.0010,4.0010,2
2010-09-24,18:55:00,4.0020,4.0040,4.0010,4.0020,14
2010-09-24,19:00:00,4.0010,4.0040,4.0010,4.0040,17
2010-09-24,19:05:00,4.0030,4.0080,4.0030,4.0080,10
2010-09-24,19:10:00,4.0050,4.0110,4.0050,4.0110,19
2010-09-24,19:15:00,4.0130,4.0180,4.0130,4.0160,25
2010-09-24,19:20:00,4.0170,4.0220,4.0160,4.0180,107
2010-09-24,19:25:00,4.0170,4.0230,4.0170,4.0200,24
2010-09-24,19:30:00,4.0190,4.0230,4.0170,4.0170,37
2010-09-24,19:35:00,4.0170,4.0180,4.0050,4.0060,153
2010-09-24,19:40:00,4.0060,4.0060,3.9920,3.9990,128
2010-09-24,19:45:00,3.9970,4.0050,3.9830,3.9950,186
2010-09-24,19:50:00,3.9970,3.9970,3.9870,3.9880,87
2010-09-24,19:55:00,3.9880,3.9990,3.9880,3.9930,133
2010-09-24,20:00:00,3.9920,4.0000,3.9890,3.9950,121
2010-09-24,20:05:00,3.9960,4.0040,3.9940,4.0020,51
2010-09-24,20:10:00,4.0020,4.0030,3.9890,3.9920,146
2010-09-24,20:15:00,3.9930,3.9930,3.9590,3.9660,877
2010-09-24,20:20:00,3.9660,3.9690,3.9550,3.9570,349
2010-09-24,20:25:00,3.9580,3.9810,3.9550,3.9770,313
2010-09-24,20:30:00,3.9750,3.9760,3.9600,3.9620,280
2010-09-24,20:35:00,3.9610,3.9620,3.9540,3.9570,350
2010-09-24,20:40:00,3.9570,3.9610,3.9500,3.9510,446
2010-09-24,20:45:00,3.9500,3.9500,3.9380,3.9430,537
2010-09-24,20:50:00,3.9450,3.9570,3.9430,3.9560,531
2010-09-24,20:55:00,3.9560,3.9580,3.9340,3.9340,547
2010-09-24,21:00:00,3.9340,3.9360,3.9130,3.9170,1999
2010-09-24,21:05:00,3.9170,3.9190,3.8920,3.8990,2583
2010-09-24,21:10:00,3.8980,3.9110,3.8940,3.9110,1356
2010-09-24,21:15:00,3.9110,3.9120,3.8960,3.9010,696
2010-09-24,21:20:00,3.9020,3.9090,3.8960,3.9020,771
2010-09-24,21:25:00,3.9030,3.9220,3.9010,3.9210,619
2010-09-24,21:30:00,3.9210,3.9250,3.9160,3.9180,940
2010-09-24,21:35:00,3.9180,3.9200,3.9140,3.9140,461
2010-09-24,21:40:00,3.9140,3.9150,3.9030,3.9100,632
2010-09-24,21:45:00,3.9110,3.9110,3.9030,3.9060,318
2010-09-24,21:50:00,3.9060,3.9070,3.9000,3.9050,471
2010-09-24,21:55:00,3.9060,3.9080,3.9010,3.9080,533
2010-09-24,22:00:00,3.9080,3.9080,3.9040,3.9080,298
2010-09-24,22:05:00,3.9080,3.9100,3.9050,3.9080,288
2010-09-24,22:10:00,3.9090,3.9130,3.9060,3.9130,516
2010-09-24,22:15:00,3.9130,3.9270,3.9130,3.9250,1005
2010-09-24,22:20:00,3.9260,3.9280,3.9150,3.9180,368
2010-09-24,22:25:00,3.9170,3.9190,3.9130,3.9140,221
2010-09-24,22:30:00,3.9140,3.9150,3.9100,3.9120,376
2010-09-24,22:35:00,3.9100,3.9190,3.9100,3.9170,228
2010-09-24,22:40:00,3.9160,3.9160,3.9060,3.9100,634
2010-09-24,22:45:00,3.9090,3.9110,3.9060,3.9090,144
2010-09-24,22:50:00,3.9080,3.9100,3.8760,3.8760,2185
2010-09-24,22:55:00,3.8760,3.8840,3.8730,3.8830,1217
2010-09-24,23:00:00,3.8830,3.8860,3.8780,3.8850,901
2010-09-24,23:05:00,3.8850,3.8890,3.8830,3.8860,533
2010-09-24,23:10:00,3.8860,3.8950,3.8860,3.8910,435
2010-09-24,23:15:00,3.8910,3.8920,3.8800,3.8830,503
2010-09-24,23:20:00,3.8830,3.8880,3.8800,3.8820,396
2010-09-24,23:25:00,3.8830,3.8860,3.8820,3.8860,197
2010-09-24,23:30:00,3.8850,3.8990,3.8850,3.8970,483
2010-09-24,23:35:00,3.8990,3.9030,3.8970,3.9010,398
2010-09-24,23:40:00,3.9010,3.9100,3.9010,3.9040,486
2010-09-24,23:45:00,3.9050,3.9060,3.8950,3.8950,305
2010-09-24,23:50:00,3.8950,3.9110,3.8940,3.9100,547
2010-09-24,23:55:00,3.9100,3.9140,3.9070,3.9120,330
2010-09-25,00:00:00,3.9110,3.9130,3.9040,3.9060,219
2010-09-25,00:05:00,3.9060,3.9100,3.9050,3.9080,186
2010-09-25,00:10:00,3.9080,3.9110,3.9060,3.9100,259
2010-09-25,00:15:00,3.9100,3.9110,3.8960,3.9000,494
2010-09-25,00:20:00,3.8990,3.9050,3.8900,3.9040,557
2010-09-25,00:25:00,3.9050,3.9220,3.9050,3.9150,787
2010-09-25,00:30:00,3.9170,3.9200,3.9100,3.9160,624
2010-09-25,00:35:00,3.9150,3.9300,3.9140,3.9140,902
2010-09-25,00:40:00,3.9150,3.9190,3.9120,3.9150,423
2010-09-25,00:45:00,3.9160,3.9170,3.9120,3.9160,279
2010-09-25,00:50:00,3.9160,3.9170,3.9020,3.9020,361
2010-09-25,00:55:00,3.9020,3.9020,3.8940,3.8980,415
2010-09-25,01:00:00,3.8980,3.9120,3.8980,3.9100,430
2010-09-25,01:05:00,3.9100,3.9100,3.9060,3.9060,189
2010-09-25,01:10:00,3.9060,3.9060,3.8950,3.8950,410
2010-09-25,01:15:00,3.8950,3.9020,3.8940,3.9020,189
2010-09-25,01:20:00,3.9020,3.9040,3.8980,3.9010,199
2010-09-25,01:25:00,3.9020,3.9060,3.8980,3.9050,312
2010-09-25,01:30:00,3.9050,3.9060,3.9040,3.9060,120
2010-09-25,01:35:00,3.9050,3.9120,3.9030,3.9080,207
2010-09-25,01:40:00,3.9080,3.9090,3.9030,3.9050,333
2010-09-25,01:45:00,3.9050,3.9050,3.8980,3.9010,263
2010-09-25,01:50:00,3.9000,3.9010,3.8880,3.8890,466
2010-09-25,01:55:00,3.8900,3.9000,3.8890,3.8950,243
2010-09-25,02:00:00,3.8960,3.8980,3.8860,3.8910,408
2010-09-25,02:05:00,3.8920,3.9030,3.8920,3.9010,639
2010-09-25,02:10:00,3.9020,3.9040,3.8980,3.9020,294
2010-09-25,02:15:00,3.9020,3.9040,3.8900,3.8910,418
2010-09-25,02:20:00,3.8900,3.8970,3.8890,3.8900,389
2010-09-25,02:25:00,3.8900,3.8900,3.8770,3.8820,1340
2010-09-25,02:30:00,3.8820,3.8840,3.8790,3.8800,466
2010-09-25,02:35:00,3.8800,3.8830,3.8760,3.8820,316
2010-09-25,02:40:00,3.8820,3.8830,3.8780,3.8790,201
2010-09-25,02:45:00,3.8780,3.8800,3.8760,3.8770,149
2010-09-25,02:50:00,3.8770,3.8800,3.8770,3.8800,112
2010-09-25,02:55:00,3.8800,3.8800,3.8790,3.8790,95
2010-09-25,03:00:00,3.8790,3.8800,3.8780,3.8790,113
2010-09-25,03:05:00,3.8790,3.8830,3.8780,3.8830,54
2010-09-25,03:10:00,3.8830,3.8830,3.8800,3.8810,30
2010-09-25,03:15:00,3.8810,3.8820,3.8790,3.8800,39
2010-09-25,03:20:00,3.8800,3.8800,3.8780,3.8800,52
2010-09-25,03:25:00,3.8790,3.8800,3.8780,3.8800,15
2010-09-25,03:30:00,3.8800,3.8820,3.8790,3.8820,77
2010-09-25,03:35:00,3.8830,3.8840,3.8820,3.8840,33
2010-09-25,03:40:00,3.8840,3.8840,3.8820,3.8840,47
2010-09-25,03:45:00,3.8840,3.8840,3.8810,3.8820,75
2010-09-25,03:50:00,3.8810,3.8830,3.8810,3.8830,8
2010-09-25,03:55:00,3.8850,3.8900,3.8850,3.8900,45
2010-09-25,04:00:00,3.8890,3.8900,3.8880,3.8880,20
2010-09-25,04:05:00,3.8870,3.8900,3.8850,3.8850,54
2010-09-25,04:10:00,3.8840,3.8840,3.8800,3.8800,31
2010-09-25,04:15:00,3.8810,3.8860,3.8810,3.8850,31
2010-09-25,04:20:00,3.8860,3.8950,3.8850,3.8920,25
2010-09-25,04:25:00,3.8960,3.8980,3.8900,3.8900,30
2010-09-25,04:30:00,3.8910,3.8910,3.8870,3.8870,6
2010-09-25,04:35:00,3.8860,3.8900,3.8840,3.8840,19
2010-09-25,04:40:00,3.8860,3.8860,3.8810,3.8810,2
2010-09-25,04:50:00,3.8860,3.8860,3.8840,3.8840,3
2010-09-25,04:55:00,3.8820,3.8830,3.8810,3.8830,7
2010-09-25,05:00:00,3.8830,3.8870,3.8830,3.8830,7
2010-09-25,05:05:00,3.8840,3.8840,3.8810,3.8830,4
2010-09-25,05:10:00,3.8800,3.8840,3.8800,3.8810,9
2010-09-25,05:20:00,3.8810,3.8810,3.8810,3.8810,1
2010-09-27,06:00:00,3.8180,3.8290,3.8000,3.8030,210
2010-09-27,06:05:00,3.8020,3.8050,3.8010,3.8010,35
2010-09-27,06:10:00,3.8000,3.8010,3.7950,3.7990,19
2010-09-27,06:15:00,3.8000,3.8060,3.8000,3.8060,6
2010-09-27,06:20:00,3.8040,3.8040,3.7950,3.7970,7
2010-09-27,06:25:00,3.8020,3.8020,3.8020,3.8020,1
2010-09-27,06:30:00,3.7960,3.7960,3.7950,3.7950,8
2010-09-27,06:35:00,3.8020,3.8020,3.8020,3.8020,4
2010-09-27,06:45:00,3.8050,3.8050,3.8050,3.8050,4
2010-09-27,06:50:00,3.8050,3.8050,3.7990,3.7990,17
2010-09-27,07:00:00,3.8020,3.8080,3.8020,3.8080,3
2010-09-27,07:05:00,3.8020,3.8020,3.7940,3.7940,16
2010-09-27,07:20:00,3.7960,3.7960,3.7960,3.7960,1
2010-09-27,07:25:00,3.7940,3.8000,3.7940,3.7970,10
2010-09-27,07:30:00,3.7980,3.8000,3.7980,3.8000,6
2010-09-27,07:35:00,3.8020,3.8020,3.7950,3.8010,21
2010-09-27,07:40:00,3.8000,3.8020,3.8000,3.8020,25
2010-09-27,07:45:00,3.8020,3.8020,3.8020,3.8020,2
2010-09-27,07:50:00,3.8010,3.8010,3.8000,3.8010,3
2010-09-27,08:00:00,3.8030,3.8030,3.7970,3.7970,8
2010-09-27,08:05:00,3.8000,3.8010,3.7930,3.8000,12
2010-09-27,08:15:00,3.7980,3.7980,3.7910,3.7910,17
2010-09-27,08:20:00,3.7940,3.7980,3.7920,3.7980,8
2010-09-27,08:25:00,3.7910,3.7930,3.7830,3.7860,33
2010-09-27,08:30:00,3.7820,3.7860,3.7820,3.7860,11
2010-09-27,08:35:00,3.7870,3.7900,3.7870,3.7880,6
2010-09-27,08:40:00,3.7890,3.7890,3.7810,3.7870,14
2010-09-27,08:45:00,3.7850,3.7850,3.7810,3.7810,3
2010-09-27,08:50:00,3.7810,3.7830,3.7780,3.7830,12
2010-09-27,09:00:00,3.7770,3.7770,3.7770,3.7770,1
2010-09-27,09:05:00,3.7770,3.7810,3.7760,3.7810,16
2010-09-27,09:15:00,3.7770,3.7770,3.7760,3.7760,3
2010-09-27,09:20:00,3.7740,3.7780,3.7730,3.7730,4
2010-09-27,09:25:00,3.7760,3.7760,3.7760,3.7760,1
2010-09-27,09:30:00,3.7770,3.7780,3.7720,3.7740,12
2010-09-27,09:35:00,3.7760,3.7760,3.7680,3.7740,59
2010-09-27,09:40:00,3.7690,3.7690,3.7660,3.7680,53
2010-09-27,09:45:00,3.7680,3.7680,3.7680,3.7680,11
2010-09-27,09:50:00,3.7680,3.7770,3.7680,3.7730,114
2010-09-27,09:55:00,3.7750,3.7760,3.7690,3.7740,19
2010-09-27,10:00:00,3.7710,3.7750,3.7670,3.7670,26
2010-09-27,10:05:00,3.7700,3.7770,3.7700,3.7720,33
2010-09-27,10:10:00,3.7740,3.7760,3.7720,3.7760,14
2010-09-27,10:15:00,3.7730,3.7730,3.7620,3.7620,24
2010-09-27,10:20:00,3.7650,3.7650,3.7610,3.7650,15
2010-09-27,10:25:00,3.7660,3.7670,3.7610,3.7670,13
2010-09-27,10:30:00,3.7630,3.7630,3.7630,3.7630,1
2010-09-27,10:35:00,3.7650,3.7680,3.7650,3.7680,3
2010-09-27,10:40:00,3.7660,3.7690,3.7650,3.7660,9
2010-09-27,10:45:00,3.7650,3.7680,3.7620,3.7620,11
2010-09-27,10:50:00,3.7610,3.7690,3.7610,3.7660,6
2010-09-27,10:55:00,3.7690,3.7700,3.7650,3.7650,6
2010-09-27,11:00:00,3.7620,3.7630,3.7590,3.7630,53
2010-09-27,11:15:00,3.7600,3.7640,3.7600,3.7640,2
2010-09-27,11:25:00,3.7650,3.7700,3.7650,3.7700,12
2010-09-27,11:30:00,3.7690,3.7740,3.7690,3.7740,12
2010-09-27,11:35:00,3.7710,3.7760,3.7710,3.7740,12
2010-09-27,11:40:00,3.7710,3.7740,3.7710,3.7740,5
2010-09-27,11:50:00,3.7700,3.7770,3.7630,3.7640,20
2010-09-27,12:00:00,3.7730,3.7740,3.7730,3.7740,3
2010-09-27,12:05:00,3.7750,3.7750,3.7750,3.7750,2
2010-09-27,12:10:00,3.7720,3.7730,3.7710,3.7710,8
2010-09-27,12:15:00,3.7710,3.7760,3.7710,3.7730,20
2010-09-27,12:20:00,3.7740,3.7750,3.7700,3.7700,21
2010-09-27,12:25:00,3.7750,3.7770,3.7720,3.7770,35
2010-09-27,12:30:00,3.7780,3.7780,3.7680,3.7710,142
2010-09-27,12:35:00,3.7690,3.7720,3.7630,3.7630,52
2010-09-27,12:40:00,3.7630,3.7670,3.7630,3.7640,68
2010-09-27,12:45:00,3.7640,3.7670,3.7620,3.7660,34
2010-09-27,12:50:00,3.7660,3.7690,3.7650,3.7680,27
2010-09-27,12:55:00,3.7690,3.7720,3.7690,3.7700,21
2010-09-27,13:00:00,3.7700,3.7730,3.7690,3.7730,22
2010-09-27,13:05:00,3.7730,3.7740,3.7730,3.7740,9
2010-09-27,13:10:00,3.7730,3.7760,3.7720,3.7760,20
2010-09-27,13:15:00,3.7740,3.7740,3.7710,3.7740,11
2010-09-27,13:20:00,3.7730,3.7740,3.7730,3.7740,4
2010-09-27,13:25:00,3.7740,3.7740,3.7730,3.7730,2
2010-09-27,13:30:00,3.7730,3.7740,3.7730,3.7730,5
2010-09-27,13:35:00,3.7730,3.7730,3.7720,3.7720,5
2010-09-27,13:40:00,3.7720,3.7730,3.7700,3.7700,18
2010-09-27,13:45:00,3.7730,3.7730,3.7720,3.7730,8
2010-09-27,13:50:00,3.7650,3.7660,3.7650,3.7650,6
2010-09-27,13:55:00,3.7650,3.7670,3.7650,3.7650,33
2010-09-27,14:00:00,3.7640,3.7640,3.7620,3.7630,8
2010-09-27,14:05:00,3.7650,3.7710,3.7630,3.7630,13
2010-09-27,14:10:00,3.7640,3.7690,3.7640,3.7670,15
2010-09-27,14:15:00,3.7680,3.7760,3.7670,3.7760,21
2010-09-27,14:20:00,3.7750,3.7750,3.7720,3.7720,14
2010-09-27,14:25:00,3.7710,3.7710,3.7660,3.7660,9
2010-09-27,14:30:00,3.7670,3.7710,3.7660,3.7660,11
2010-09-27,14:35:00,3.7670,3.7700,3.7670,3.7700,6
2010-09-27,14:40:00,3.7650,3.7660,3.7650,3.7660,8
2010-09-27,14:45:00,3.7650,3.7680,3.7630,3.7630,14
2010-09-27,14:50:00,3.7620,3.7670,3.7620,3.7670,6
2010-09-27,14:55:00,3.7650,3.7700,3.7650,3.7700,8
2010-09-27,15:00:00,3.7700,3.7750,3.7690,3.7720,63
2010-09-27,15:05:00,3.7720,3.7770,3.7720,3.7760,59
2010-09-27,15:10:00,3.7760,3.7760,3.7730,3.7730,13
2010-09-27,15:15:00,3.7730,3.7730,3.7710,3.7730,6
2010-09-27,15:20:00,3.7730,3.7780,3.7720,3.7720,17
2010-09-27,15:25:00,3.7720,3.7750,3.7720,3.7730,6
2010-09-27,15:30:00,3.7710,3.7730,3.7710,3.7720,4
2010-09-27,15:35:00,3.7710,3.7710,3.7710,3.7710,2
2010-09-27,15:40:00,3.7720,3.7740,3.7720,3.7730,5
2010-09-27,15:45:00,3.7710,3.7740,3.7670,3.7740,32
2010-09-27,15:50:00,3.7710,3.7710,3.7710,3.7710,3
2010-09-27,15:55:00,3.7720,3.7720,3.7720,3.7720,3
2010-09-27,16:00:00,3.7710,3.7750,3.7710,3.7720,10
2010-09-27,16:10:00,3.7720,3.7720,3.7620,3.7620,82
2010-09-27,16:15:00,3.7630,3.7710,3.7630,3.7710,44
2010-09-27,16:20:00,3.7720,3.7720,3.7680,3.7680,4
2010-09-27,16:25:00,3.7670,3.7680,3.7670,3.7670,8
2010-09-27,16:30:00,3.7650,3.7660,3.7640,3.7640,12
2010-09-27,16:35:00,3.7650,3.7660,3.7640,3.7650,29
2010-09-27,16:40:00,3.7640,3.7650,3.7640,3.7650,5
2010-09-27,16:45:00,3.7640,3.7640,3.7640,3.7640,3
2010-09-27,16:50:00,3.7640,3.7640,3.7630,3.7630,18
2010-09-27,16:55:00,3.7630,3.7660,3.7630,3.7640,6
2010-09-27,17:00:00,3.7650,3.7660,3.7630,3.7640,9
2010-09-27,17:05:00,3.7630,3.7640,3.7630,3.7640,6
2010-09-27,17:10:00,3.7640,3.7640,3.7630,3.7630,3
2010-09-27,17:15:00,3.7630,3.7650,3.7630,3.7640,15
2010-09-27,17:20:00,3.7640,3.7640,3.7630,3.7640,5
2010-09-27,17:25:00,3.7640,3.7660,3.7640,3.7650,16
2010-09-27,17:30:00,3.7650,3.7650,3.7630,3.7630,14
2010-09-27,17:35:00,3.7620,3.7620,3.7610,3.7620,22
2010-09-27,17:40:00,3.7600,3.7640,3.7600,3.7640,4
2010-09-27,17:45:00,3.7650,3.7650,3.7640,3.7640,3
2010-09-27,17:50:00,3.7630,3.7650,3.7630,3.7640,3
2010-09-27,17:55:00,3.7650,3.7690,3.7650,3.7690,14
2010-09-27,18:00:00,3.7680,3.7680,3.7680,3.7680,1
2010-09-27,18:05:00,3.7680,3.7700,3.7680,3.7700,9
2010-09-27,18:10:00,3.7670,3.7680,3.7670,3.7680,4
2010-09-27,18:15:00,3.7680,3.7680,3.7660,3.7660,3
2010-09-27,18:20:00,3.7690,3.7710,3.7690,3.7710,8
2010-09-27,18:25:00,3.7720,3.7750,3.7710,3.7720,22
2010-09-27,18:30:00,3.7740,3.7760,3.7720,3.7730,13
2010-09-27,18:35:00,3.7720,3.7720,3.7680,3.7680,11
2010-09-27,18:40:00,3.7680,3.7700,3.7680,3.7680,9
2010-09-27,18:45:00,3.7680,3.7700,3.7660,3.7700,34
2010-09-27,18:50:00,3.7680,3.7680,3.7680,3.7680,6
2010-09-27,18:55:00,3.7640,3.7690,3.7640,3.7690,7
2010-09-27,19:00:00,3.7640,3.7710,3.7620,3.7630,31
2010-09-27,19:05:00,3.7620,3.7690,3.7610,3.7640,30
2010-09-27,19:10:00,3.7620,3.7630,3.7580,3.7630,37
2010-09-27,19:15:00,3.7600,3.7640,3.7540,3.7540,128
2010-09-27,19:20:00,3.7540,3.7580,3.7540,3.7580,53
2010-09-27,19:25:00,3.7570,3.7620,3.7570,3.7580,55
2010-09-27,19:30:00,3.7580,3.7670,3.7580,3.7650,86
2010-09-27,19:35:00,3.7650,3.7710,3.7650,3.7680,104
2010-09-27,19:40:00,3.7680,3.7740,3.7660,3.7710,52
2010-09-27,19:45:00,3.7740,3.7760,3.7690,3.7690,115
2010-09-27,19:50:00,3.7680,3.7770,3.7680,3.7770,59
2010-09-27,19:55:00,3.7770,3.7770,3.7730,3.7750,31
2010-09-27,20:00:00,3.7730,3.7780,3.7730,3.7740,119
2010-09-27,20:05:00,3.7720,3.7730,3.7690,3.7720,44
2010-09-27,20:10:00,3.7700,3.7730,3.7690,3.7720,74
2010-09-27,20:15:00,3.7720,3.7740,3.7650,3.7670,135
2010-09-27,20:20:00,3.7660,3.7720,3.7570,3.7690,314
2010-09-27,20:25:00,3.7680,3.7710,3.7650,3.7670,126
2010-09-27,20:30:00,3.7700,3.7820,3.7670,3.7780,431
2010-09-27,20:35:00,3.7780,3.8030,3.7780,3.8000,322
2010-09-27,20:40:00,3.7980,3.8040,3.7930,3.8020,371
2010-09-27,20:45:00,3.8010,3.8020,3.7830,3.7860,235
2010-09-27,20:50:00,3.7870,3.7890,3.7810,3.7830,253
2010-09-27,20:55:00,3.7830,3.7850,3.7780,3.7800,391
2010-09-27,21:00:00,3.7780,3.7820,3.7630,3.7680,1385
2010-09-27,21:05:00,3.7680,3.7790,3.7670,3.7750,482
2010-09-27,21:10:00,3.7750,3.7770,3.7680,3.7680,334
2010-09-27,21:15:00,3.7680,3.8000,3.7670,3.7910,1060
2010-09-27,21:20:00,3.7920,3.7960,3.7880,3.7900,426
2010-09-27,21:25:00,3.7900,3.7910,3.7760,3.7810,649
2010-09-27,21:30:00,3.7810,3.7870,3.7740,3.7770,497
2010-09-27,21:35:00,3.7790,3.7870,3.7770,3.7850,290
2010-09-27,21:40:00,3.7850,3.7870,3.7790,3.7840,211
2010-09-27,21:45:00,3.7850,3.7910,3.7810,3.7830,203
2010-09-27,21:50:00,3.7840,3.7850,3.7760,3.7790,331
2010-09-27,21:55:00,3.7790,3.7810,3.7750,3.7770,265
2010-09-27,22:00:00,3.7760,3.7790,3.7760,3.7760,117
2010-09-27,22:05:00,3.7780,3.7780,3.7730,3.7760,129
2010-09-27,22:10:00,3.7760,3.7760,3.7700,3.7710,105
2010-09-27,22:15:00,3.7720,3.7740,3.7700,3.7720,254
2010-09-27,22:20:00,3.7710,3.7710,3.7630,3.7650,295
2010-09-27,22:25:00,3.7650,3.7650,3.7460,3.7510,832
2010-09-27,22:30:00,3.7520,3.7520,3.7320,3.7330,1084
2010-09-27,22:35:00,3.7340,3.7460,3.7330,3.7430,648
2010-09-27,22:40:00,3.7420,3.7510,3.7420,3.7470,282
2010-09-27,22:45:00,3.7490,3.7500,3.7420,3.7430,161
2010-09-27,22:50:00,3.7440,3.7440,3.7380,3.7380,232
2010-09-27,22:55:00,3.7400,3.7460,3.7380,3.7460,503
2010-09-27,23:00:00,3.7470,3.7540,3.7440,3.7480,594
2010-09-27,23:05:00,3.7490,3.7540,3.7480,3.7510,328
2010-09-27,23:10:00,3.7510,3.7590,3.7510,3.7550,445
2010-09-27,23:15:00,3.7560,3.7580,3.7520,3.7530,220
2010-09-27,23:20:00,3.7530,3.7530,3.7460,3.7460,203
2010-09-27,23:25:00,3.7460,3.7490,3.7450,3.7470,124
2010-09-27,23:30:00,3.7470,3.7490,3.7430,3.7440,71
2010-09-27,23:35:00,3.7450,3.7460,3.7410,3.7430,75
2010-09-27,23:40:00,3.7440,3.7460,3.7410,3.7430,86
2010-09-27,23:45:00,3.7420,3.7430,3.7350,3.7360,153
2010-09-27,23:50:00,3.7360,3.7380,3.7320,3.7370,236
2010-09-27,23:55:00,3.7370,3.7410,3.7350,3.7380,175
2010-09-28,00:00:00,3.7360,3.7500,3.7350,3.7470,398
2010-09-28,00:05:00,3.7470,3.7500,3.7420,3.7440,261
2010-09-28,00:10:00,3.7440,3.7530,3.7410,3.7530,252
2010-09-28,00:15:00,3.7540,3.7560,3.7500,3.7510,291
2010-09-28,00:20:00,3.7500,3.7540,3.7480,3.7530,112
2010-09-28,00:25:00,3.7510,3.7610,3.7510,3.7600,439
2010-09-28,00:30:00,3.7600,3.7600,3.7430,3.7500,713
2010-09-28,00:35:00,3.7500,3.7550,3.7490,3.7510,118
2010-09-28,00:40:00,3.7500,3.7510,3.7440,3.7460,75
2010-09-28,00:45:00,3.7470,3.7500,3.7460,3.7480,87
2010-09-28,00:50:00,3.7480,3.7520,3.7470,3.7510,83
2010-09-28,00:55:00,3.7520,3.7580,3.7520,3.7560,200
2010-09-28,01:00:00,3.7560,3.7630,3.7540,3.7620,325
2010-09-28,01:05:00,3.7630,3.7670,3.7600,3.7610,164
2010-09-28,01:10:00,3.7600,3.7660,3.7570,3.7570,131
2010-09-28,01:15:00,3.7570,3.7580,3.7470,3.7500,208
2010-09-28,01:20:00,3.7480,3.7480,3.7420,3.7460,79
2010-09-28,01:25:00,3.7440,3.7470,3.7440,3.7450,82
2010-09-28,01:30:00,3.7460,3.7520,3.7460,3.7500,263
2010-09-28,01:35:00,3.7500,3.7620,3.7490,3.7600,344
2010-09-28,01:40:00,3.7600,3.7630,3.7570,3.7600,237
2010-09-28,01:45:00,3.7610,3.7650,3.7590,3.7630,304
2010-09-28,01:50:00,3.7640,3.7660,3.7620,3.7640,165
2010-09-28,01:55:00,3.7650,3.7650,3.7520,3.7540,299
2010-09-28,02:00:00,3.7540,3.7740,3.7530,3.7690,748
2010-09-28,02:05:00,3.7720,3.7850,3.7710,3.7780,379
2010-09-28,02:10:00,3.7800,3.7930,3.7760,3.7910,813
2010-09-28,02:15:00,3.7900,3.7910,3.7810,3.7850,364
2010-09-28,02:20:00,3.7860,3.7900,3.7730,3.7750,926
2010-09-28,02:25:00,3.7750,3.8100,3.7730,3.8050,3896
2010-09-28,02:30:00,3.8050,3.8080,3.7960,3.7980,775
2010-09-28,02:35:00,3.7990,3.8000,3.7940,3.8000,362
2010-09-28,02:40:00,3.7980,3.7980,3.7930,3.7930,84
2010-09-28,02:45:00,3.7940,3.7960,3.7930,3.7940,143
2010-09-28,02:50:00,3.7930,3.7970,3.7930,3.7960,7
2010-09-28,02:55:00,3.7990,3.8050,3.7990,3.8050,71
2010-09-28,03:00:00,3.8040,3.8040,3.8000,3.8030,89
2010-09-28,03:05:00,3.8000,3.8000,3.8000,3.8000,13
2010-09-28,03:10:00,3.8000,3.8010,3.7980,3.8010,31
2010-09-28,03:15:00,3.8000,3.8000,3.7970,3.7980,9
2010-09-28,03:20:00,3.7990,3.8010,3.7990,3.8000,47
2010-09-28,03:25:00,3.7990,3.8000,3.7970,3.7970,32
2010-09-28,03:30:00,3.7970,3.7990,3.7970,3.7970,14
2010-09-28,03:35:00,3.7970,3.7980,3.7960,3.7970,16
2010-09-28,03:40:00,3.7970,3.7970,3.7930,3.7950,24
2010-09-28,03:45:00,3.7950,3.7950,3.7920,3.7930,92
2010-09-28,03:50:00,3.7930,3.7940,3.7920,3.7940,13
2010-09-28,03:55:00,3.7950,3.7970,3.7950,3.7960,12
2010-09-28,04:00:00,3.7940,3.7970,3.7940,3.7970,8
2010-09-28,04:05:00,3.7960,3.7960,3.7960,3.7960,6
2010-09-28,04:10:00,3.7990,3.7990,3.7970,3.7970,2
2010-09-28,04:20:00,3.7990,3.7990,3.7970,3.7970,5
2010-09-28,04:25:00,3.7990,3.7990,3.7980,3.7980,26
2010-09-28,04:30:00,3.7960,3.7980,3.7940,3.7980,9
2010-09-28,04:35:00,3.7980,3.8060,3.7980,3.8060,49
2010-09-28,04:40:00,3.8000,3.8080,3.8000,3.8050,46
2010-09-28,04:45:00,3.8030,3.8070,3.8020,3.8060,13
2010-09-28,04:50:00,3.8050,3.8070,3.8040,3.8050,40
2010-09-28,04:55:00,3.8050,3.8100,3.8040,3.8050,61
2010-09-28,05:00:00,3.8040,3.8090,3.8040,3.8050,19
2010-09-28,05:05:00,3.8050,3.8050,3.8030,3.8030,10
2010-09-28,05:10:00,3.8030,3.8060,3.8030,3.8040,17
2010-09-28,05:15:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-28,06:00:00,3.8140,3.8140,3.8140,3.8140,1
2010-09-28,06:10:00,3.8150,3.8150,3.8150,3.8150,1
2010-09-28,06:30:00,3.8060,3.8060,3.8050,3.8050,2
2010-09-28,06:45:00,3.8050,3.8050,3.8010,3.8010,6
2010-09-28,06:50:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-28,07:10:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-28,07:50:00,3.7970,3.7970,3.7930,3.7930,2
2010-09-28,08:00:00,3.7930,3.7930,3.7930,3.7930,1
2010-09-28,08:30:00,3.7930,3.7930,3.7930,3.7930,1
2010-09-28,08:45:00,3.8000,3.8000,3.7900,3.7900,7
2010-09-28,08:50:00,3.7900,3.7930,3.7880,3.7880,10
2010-09-28,09:20:00,3.7980,3.8030,3.7950,3.7970,20
2010-09-28,09:25:00,3.7980,3.7980,3.7980,3.7980,1
2010-09-28,09:35:00,3.7980,3.7980,3.7950,3.7950,9
2010-09-28,09:40:00,3.7920,3.7920,3.7890,3.7890,23
2010-09-28,09:45:00,3.7950,3.8000,3.7950,3.8000,8
2010-09-28,09:55:00,3.7960,3.8000,3.7960,3.8000,8
2010-09-28,10:25:00,3.7990,3.8010,3.7990,3.8010,9
2010-09-28,10:30:00,3.8020,3.8020,3.8020,3.8020,3
2010-09-28,10:35:00,3.7980,3.7980,3.7980,3.7980,1
2010-09-28,10:40:00,3.7960,3.7960,3.7960,3.7960,2
2010-09-28,12:05:00,3.7930,3.7930,3.7930,3.7930,9
2010-09-28,12:25:00,3.7930,3.7930,3.7890,3.7890,2
2010-09-28,12:30:00,3.7890,3.7890,3.7890,3.7890,4
2010-09-28,12:35:00,3.7890,3.7890,3.7890,3.7890,1
2010-09-28,12:40:00,3.7890,3.7890,3.7890,3.7890,2
2010-09-28,12:50:00,3.7920,3.7920,3.7890,3.7890,6
2010-09-28,13:00:00,3.7980,3.7980,3.7980,3.7980,2
2010-09-28,13:05:00,3.7960,3.7960,3.7960,3.7960,1
2010-09-28,13:55:00,3.8000,3.8030,3.8000,3.8030,9
2010-09-28,14:10:00,3.7980,3.7980,3.7980,3.7980,1
2010-09-28,14:15:00,3.7980,3.7980,3.7980,3.7980,1
2010-09-28,14:20:00,3.7980,3.8000,3.7980,3.8000,2
2010-09-28,14:30:00,3.7980,3.7980,3.7980,3.7980,1
2010-09-28,14:50:00,3.7970,3.7970,3.7970,3.7970,2
2010-09-28,14:55:00,3.7970,3.7970,3.7970,3.7970,2
2010-09-28,15:20:00,3.8000,3.8020,3.8000,3.8020,3
2010-09-28,15:25:00,3.8000,3.8030,3.8000,3.8030,6
2010-09-28,15:30:00,3.8030,3.8030,3.8030,3.8030,2
2010-09-28,15:40:00,3.8020,3.8020,3.8000,3.8000,30
2010-09-28,15:45:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-28,15:50:00,3.8060,3.8090,3.8060,3.8090,10
2010-09-28,16:15:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-28,16:20:00,3.7990,3.7990,3.7980,3.7980,11
2010-09-28,16:25:00,3.7970,3.7970,3.7950,3.7950,30
2010-09-28,16:30:00,3.7920,3.7920,3.7900,3.7900,20
2010-09-28,16:35:00,3.7900,3.7920,3.7900,3.7920,5
2010-09-28,16:40:00,3.7950,3.7950,3.7950,3.7950,2
2010-09-28,16:50:00,3.7980,3.8000,3.7980,3.8000,10
2010-09-28,16:55:00,3.8000,3.8000,3.8000,3.8000,1
2010-09-28,17:10:00,3.8050,3.8100,3.8050,3.8100,11
2010-09-28,17:15:00,3.8040,3.8120,3.8040,3.8120,4
2010-09-28,17:50:00,3.8040,3.8040,3.8040,3.8040,1
2010-09-28,18:05:00,3.8200,3.8450,3.8200,3.8380,53
2010-09-28,18:10:00,3.8340,3.8360,3.8340,3.8340,3
2010-09-28,18:20:00,3.8340,3.8340,3.8340,3.8340,1
2010-09-28,18:30:00,3.8300,3.8300,3.8300,3.8300,11
2010-09-28,18:35:00,3.8300,3.8350,3.8290,3.8310,19
2010-09-28,18:40:00,3.8300,3.8300,3.8300,3.8300,2
2010-09-28,18:45:00,3.8290,3.8300,3.8290,3.8300,4
2010-09-28,18:55:00,3.8300,3.8320,3.8300,3.8320,4
2010-09-28,19:00:00,3.8310,3.8310,3.8310,3.8310,3
2010-09-28,19:05:00,3.8300,3.8300,3.8300,3.8300,4
2010-09-28,19:15:00,3.8280,3.8280,3.8280,3.8280,1
2010-09-28,19:30:00,3.8260,3.8260,3.8260,3.8260,1
2010-09-28,19:35:00,3.8260,3.8280,3.8260,3.8280,13
2010-09-28,19:40:00,3.8240,3.8280,3.8210,3.8220,43
2010-09-28,19:45:00,3.8280,3.8370,3.8280,3.8310,60
2010-09-28,19:50:00,3.8310,3.8340,3.8270,3.8340,16
2010-09-28,19:55:00,3.8300,3.8320,3.8280,3.8320,12
2010-09-28,20:00:00,3.8450,3.8470,3.8410,3.8420,26
2010-09-28,20:05:00,3.8400,3.8440,3.8400,3.8400,12
2010-09-28,20:10:00,3.8370,3.8370,3.8350,3.8350,6
2010-09-28,20:15:00,3.8330,3.8330,3.8280,3.8300,4
2010-09-28,20:20:00,3.8280,3.8300,3.8250,3.8250,42
2010-09-28,20:25:00,3.8240,3.8250,3.8140,3.8150,28
2010-09-28,20:30:00,3.8100,3.8100,3.7940,3.8090,29
2010-09-28,20:35:00,3.8110,3.8110,3.7970,3.8010,24
2010-09-28,20:40:00,3.8010,3.8270,3.8010,3.8230,57
2010-09-28,20:45:00,3.8260,3.8280,3.8120,3.8130,53
2010-09-28,20:50:00,3.8150,3.8150,3.8020,3.8020,81
2010-09-28,20:55:00,3.8020,3.8070,3.7850,3.7900,323
2010-09-28,21:00:00,3.7840,3.7930,3.7840,3.7900,77
2010-09-28,21:05:00,3.7880,3.7980,3.7870,3.7980,146
2010-09-28,21:10:00,3.8000,3.8100,3.8000,3.8030,122
2010-09-28,21:15:00,3.8030,3.8210,3.8030,3.8200,89
2010-09-28,21:20:00,3.8210,3.8530,3.8200,3.8480,269
2010-09-28,21:25:00,3.8510,3.8540,3.8380,3.8450,193
2010-09-28,21:30:00,3.8390,3.8450,3.8320,3.8360,53
2010-09-28,21:35:00,3.8290,3.8290,3.8180,3.8210,31
2010-09-28,21:40:00,3.8170,3.8310,3.8150,3.8260,52
2010-09-28,21:45:00,3.8300,3.8320,3.8200,3.8210,69
2010-09-28,21:50:00,3.8260,3.8260,3.8250,3.8250,3
2010-09-28,21:55:00,3.8240,3.8240,3.8020,3.8020,47
2010-09-28,22:00:00,3.8060,3.8160,3.8010,3.8140,126
2010-09-28,22:05:00,3.8150,3.8180,3.8070,3.8100,78
2010-09-28,22:10:00,3.8140,3.8150,3.8000,3.8010,337
2010-09-28,22:15:00,3.8010,3.8080,3.7950,3.7950,101
2010-09-28,22:20:00,3.7950,3.7980,3.7900,3.7930,121
2010-09-28,22:25:00,3.7970,3.8010,3.7940,3.7970,53
2010-09-28,22:30:00,3.7950,3.8030,3.7950,3.8030,43
2010-09-28,22:35:00,3.8050,3.8100,3.8050,3.8100,14
2010-09-28,22:40:00,3.8050,3.8140,3.8050,3.8100,57
2010-09-28,22:45:00,3.8100,3.8100,3.7980,3.7980,36
2010-09-28,22:50:00,3.7970,3.7990,3.7950,3.7980,55
2010-09-28,22:55:00,3.7980,3.8140,3.7980,3.8100,284
2010-09-28,23:00:00,3.8100,3.8160,3.8080,3.8080,50
2010-09-28,23:05:00,3.8080,3.8100,3.8070,3.8100,26
2010-09-28,23:10:00,3.8130,3.8240,3.8100,3.8240,39
2010-09-28,23:15:00,3.8240,3.8250,3.8200,3.8250,60
2010-09-28,23:20:00,3.8250,3.8350,3.8250,3.8350,50
2010-09-28,23:25:00,3.8350,3.8350,3.8290,3.8300,50
2010-09-28,23:30:00,3.8300,3.8310,3.8300,3.8300,75
2010-09-28,23:35:00,3.8300,3.8300,3.8250,3.8250,66
2010-09-28,23:40:00,3.8210,3.8260,3.8200,3.8220,19
2010-09-28,23:45:00,3.8290,3.8360,3.8290,3.8300,77
2010-09-28,23:50:00,3.8290,3.8300,3.8270,3.8300,23
2010-09-28,23:55:00,3.8300,3.8300,3.8250,3.8300,35
2010-09-29,00:00:00,3.8300,3.8300,3.8280,3.8280,31
2010-09-29,00:05:00,3.8300,3.8500,3.8300,3.8500,171
2010-09-29,00:10:00,3.8500,3.8630,3.8500,3.8560,153
2010-09-29,00:15:00,3.8560,3.8610,3.8560,3.8610,68
2010-09-29,00:20:00,3.8640,3.8720,3.8590,3.8650,137
2010-09-29,00:25:00,3.8640,3.8700,3.8580,3.8590,108
2010-09-29,00:30:00,3.8570,3.8620,3.8570,3.8580,78
2010-09-29,00:35:00,3.8580,3.8580,3.8460,3.8490,292
2010-09-29,00:40:00,3.8520,3.8550,3.8520,3.8520,24
2010-09-29,00:45:00,3.8520,3.8530,3.8500,3.8500,55
2010-09-29,00:50:00,3.8520,3.8520,3.8520,3.8520,5
2010-09-29,00:55:00,3.8520,3.8530,3.8460,3.8500,73
2010-09-29,01:00:00,3.8520,3.8520,3.8490,3.8500,32
2010-09-29,01:05:00,3.8520,3.8550,3.8480,3.8550,27
2010-09-29,01:10:00,3.8480,3.8500,3.8480,3.8480,46
2010-09-29,01:15:00,3.8530,3.8530,3.8460,3.8510,34
2010-09-29,01:20:00,3.8530,3.8600,3.8520,3.8600,50
2010-09-29,01:25:00,3.8650,3.8700,3.8640,3.8680,21
2010-09-29,01:30:00,3.8690,3.8750,3.8680,3.8750,72
2010-09-29,01:35:00,3.8750,3.8890,3.8750,3.8760,69
2010-09-29,01:40:00,3.8770,3.8780,3.8690,3.8740,54
2010-09-29,01:45:00,3.8730,3.8890,3.8730,3.8890,96
2010-09-29,01:50:00,3.8890,3.8950,3.8680,3.8680,187
2010-09-29,01:55:00,3.8700,3.8760,3.8510,3.8620,91
2010-09-29,02:00:00,3.8620,3.8630,3.8330,3.8370,1258
2010-09-29,02:05:00,3.8370,3.8390,3.8210,3.8250,685
2010-09-29,02:10:00,3.8250,3.8510,3.8240,3.8500,504
2010-09-29,02:15:00,3.8500,3.8500,3.8360,3.8370,504
2010-09-29,02:20:00,3.8360,3.8370,3.8300,3.8340,539
2010-09-29,02:25:00,3.8340,3.8450,3.8310,3.8400,305
2010-09-29,02:30:00,3.8370,3.8370,3.8370,3.8370,1
2010-09-29,04:25:00,3.9650,3.9650,3.9620,3.9630,5
2010-09-29,04:30:00,3.9620,3.9620,3.9600,3.9600,11
2010-09-29,04:35:00,3.9600,3.9620,3.9570,3.9570,27
2010-09-29,04:40:00,3.9590,3.9620,3.9550,3.9560,37
2010-09-29,04:45:00,3.9550,3.9630,3.9550,3.9630,17
2010-09-29,04:50:00,3.9620,3.9630,3.9550,3.9600,33
2010-09-29,04:55:00,3.9550,3.9560,3.9540,3.9540,22
2010-09-29,05:00:00,3.9540,3.9550,3.9520,3.9550,24
2010-09-29,05:05:00,3.9530,3.9530,3.9520,3.9520,20
2010-09-29,05:10:00,3.9530,3.9630,3.9530,3.9550,40
2010-09-29,06:00:00,3.9610,3.9720,3.9610,3.9700,40
2010-09-29,06:05:00,3.9700,3.9700,3.9650,3.9650,11
2010-09-29,06:15:00,3.9650,3.9650,3.9640,3.9640,2
2010-09-29,06:20:00,3.9640,3.9650,3.9640,3.9650,2
2010-09-29,06:25:00,3.9650,3.9650,3.9610,3.9610,2
2010-09-29,06:35:00,3.9610,3.9660,3.9610,3.9660,7
2010-09-29,06:40:00,3.9680,3.9710,3.9680,3.9710,5
2010-09-29,06:45:00,3.9710,3.9730,3.9700,3.9730,11
2010-09-29,06:50:00,3.9730,3.9730,3.9600,3.9600,13
2010-09-29,07:00:00,3.9700,3.9700,3.9700,3.9700,1
2010-09-29,07:05:00,3.9670,3.9670,3.9670,3.9670,2
2010-09-29,07:20:00,3.9660,3.9660,3.9620,3.9650,8
2010-09-29,07:30:00,3.9630,3.9630,3.9620,3.9620,2
2010-09-29,07:50:00,3.9610,3.9610,3.9520,3.9520,14
2010-09-29,07:55:00,3.9570,3.9570,3.9570,3.9570,1
2010-09-29,08:00:00,3.9570,3.9580,3.9570,3.9580,2
2010-09-29,08:05:00,3.9580,3.9590,3.9580,3.9590,3
2010-09-29,08:25:00,3.9580,3.9580,3.9540,3.9540,5
2010-09-29,08:35:00,3.9550,3.9550,3.9550,3.9550,2
2010-09-29,08:40:00,3.9540,3.9540,3.9540,3.9540,3
2010-09-29,08:45:00,3.9540,3.9540,3.9520,3.9530,14
2010-09-29,08:50:00,3.9540,3.9570,3.9540,3.9560,6
2010-09-29,09:00:00,3.9550,3.9580,3.9550,3.9580,8
2010-09-29,09:05:00,3.9560,3.9590,3.9560,3.9590,5
2010-09-29,09:10:00,3.9590,3.9590,3.9580,3.9580,3
2010-09-29,09:15:00,3.9570,3.9580,3.9570,3.9580,2
2010-09-29,09:20:00,3.9580,3.9590,3.9580,3.9590,4
2010-09-29,09:25:00,3.9590,3.9590,3.9500,3.9500,72
2010-09-29,09:30:00,3.9500,3.9500,3.9470,3.9470,10
2010-09-29,09:35:00,3.9480,3.9520,3.9480,3.9520,2
2010-09-29,09:40:00,3.9500,3.9500,3.9480,3.9480,2
2010-09-29,09:50:00,3.9470,3.9470,3.9470,3.9470,2
2010-09-29,09:55:00,3.9500,3.9500,3.9500,3.9500,2
2010-09-29,10:00:00,3.9500,3.9500,3.9500,3.9500,1
2010-09-29,10:05:00,3.9490,3.9490,3.9490,3.9490,2
2010-09-29,10:10:00,3.9510,3.9510,3.9510,3.9510,1
2010-09-29,10:15:00,3.9520,3.9520,3.9520,3.9520,1
2010-09-29,10:20:00,3.9550,3.9550,3.9550,3.9550,1
2010-09-29,10:30:00,3.9520,3.9530,3.9520,3.9520,3
2010-09-29,10:50:00,3.9520,3.9520,3.9520,3.9520,1
2010-09-29,10:55:00,3.9530,3.9540,3.9530,3.9540,2
2010-09-29,11:00:00,3.9530,3.9530,3.9530,3.9530,1
2010-09-29,11:05:00,3.9510,3.9510,3.9510,3.9510,1
2010-09-29,11:10:00,3.9520,3.9520,3.9490,3.9490,8
2010-09-29,11:15:00,3.9490,3.9490,3.9490,3.9490,1
2010-09-29,11:25:00,3.9480,3.9480,3.9480,3.9480,7
2010-09-29,11:30:00,3.9480,3.9480,3.9480,3.9480,3
2010-09-29,11:35:00,3.9470,3.9470,3.9460,3.9460,2
2010-09-29,11:40:00,3.9460,3.9480,3.9460,3.9480,3
2010-09-29,11:55:00,3.9490,3.9510,3.9490,3.9490,4
2010-09-29,12:00:00,3.9480,3.9480,3.9480,3.9480,1
2010-09-29,12:05:00,3.9500,3.9500,3.9500,3.9500,2
2010-09-29,12:10:00,3.9510,3.9520,3.9510,3.9520,13
2010-09-29,12:15:00,3.9520,3.9520,3.9520,3.9520,5
2010-09-29,12:20:00,3.9520,3.9520,3.9500,3.9520,8
2010-09-29,12:25:00,3.9520,3.9520,3.9450,3.9520,14
2010-09-29,12:30:00,3.9520,3.9620,3.9520,3.9590,24
2010-09-29,12:35:00,3.9550,3.9550,3.9470,3.9470,3
2010-09-29,12:40:00,3.9480,3.9480,3.9450,3.9450,23
2010-09-29,12:45:00,3.9460,3.9490,3.9450,3.9490,16
2010-09-29,12:50:00,3.9490,3.9490,3.9460,3.9460,10
2010-09-29,12:55:00,3.9480,3.9480,3.9470,3.9470,2
2010-09-29,13:00:00,3.9490,3.9500,3.9490,3.9500,3
2010-09-29,13:05:00,3.9500,3.9500,3.9500,3.9500,2
2010-09-29,13:10:00,3.9520,3.9520,3.9510,3.9510,5
2010-09-29,13:15:00,3.9500,3.9500,3.9460,3.9460,2
2010-09-29,13:20:00,3.9480,3.9480,3.9480,3.9480,1
2010-09-29,13:25:00,3.9510,3.9560,3.9510,3.9560,2
2010-09-29,13:35:00,3.9540,3.9540,3.9510,3.9510,4
2010-09-29,13:40:00,3.9510,3.9510,3.9510,3.9510,1
2010-09-29,13:45:00,3.9500,3.9500,3.9500,3.9500,2
2010-09-29,13:50:00,3.9500,3.9500,3.9500,3.9500,1
2010-09-29,14:00:00,3.9500,3.9510,3.9480,3.9480,19
2010-09-29,14:05:00,3.9530,3.9580,3.9530,3.9580,11
2010-09-29,14:10:00,3.9600,3.9600,3.9600,3.9600,2
2010-09-29,14:20:00,3.9570,3.9570,3.9540,3.9540,10
2010-09-29,14:25:00,3.9530,3.9530,3.9530,3.9530,1
2010-09-29,14:30:00,3.9520,3.9520,3.9500,3.9500,19
2010-09-29,14:35:00,3.9500,3.9500,3.9480,3.9480,12
2010-09-29,14:40:00,3.9480,3.9490,3.9480,3.9490,11
2010-09-29,14:45:00,3.9510,3.9510,3.9500,3.9500,4
2010-09-29,14:50:00,3.9500,3.9540,3.9470,3.9470,26
2010-09-29,14:55:00,3.9490,3.9490,3.9490,3.9490,1
2010-09-29,15:00:00,3.9460,3.9460,3.9450,3.9460,15
2010-09-29,15:05:00,3.9450,3.9460,3.9450,3.9460,10
2010-09-29,15:10:00,3.9480,3.9490,3.9480,3.9490,5
2010-09-29,15:15:00,3.9500,3.9520,3.9490,3.9520,28
2010-09-29,15:20:00,3.9520,3.9570,3.9520,3.9570,31
2010-09-29,15:25:00,3.9540,3.9540,3.9520,3.9530,4
2010-09-29,15:30:00,3.9520,3.9520,3.9520,3.9520,19
2010-09-29,15:35:00,3.9520,3.9530,3.9520,3.9520,11
2010-09-29,15:40:00,3.9520,3.9540,3.9520,3.9540,6
2010-09-29,15:45:00,3.9540,3.9540,3.9540,3.9540,1
2010-09-29,15:50:00,3.9540,3.9540,3.9520,3.9520,3
2010-09-29,15:55:00,3.9530,3.9530,3.9520,3.9530,8
2010-09-29,16:05:00,3.9520,3.9530,3.9520,3.9520,24
2010-09-29,16:10:00,3.9540,3.9540,3.9520,3.9520,7
2010-09-29,16:15:00,3.9520,3.9540,3.9520,3.9540,12
2010-09-29,16:20:00,3.9540,3.9540,3.9540,3.9540,2
2010-09-29,16:25:00,3.9550,3.9550,3.9550,3.9550,2
2010-09-29,16:30:00,3.9560,3.9560,3.9560,3.9560,5
2010-09-29,16:35:00,3.9560,3.9570,3.9560,3.9560,12
2010-09-29,16:40:00,3.9540,3.9540,3.9520,3.9530,19
2010-09-29,16:45:00,3.9520,3.9520,3.9380,3.9470,178
2010-09-29,16:50:00,3.9470,3.9470,3.9430,3.9450,26
2010-09-29,16:55:00,3.9460,3.9480,3.9450,3.9480,23
2010-09-29,17:00:00,3.9460,3.9480,3.9450,3.9450,21
2010-09-29,17:05:00,3.9450,3.9460,3.9450,3.9460,2
2010-09-29,17:10:00,3.9460,3.9510,3.9460,3.9510,77
2010-09-29,17:15:00,3.9520,3.9530,3.9480,3.9500,58
2010-09-29,17:20:00,3.9500,3.9520,3.9500,3.9510,4
2010-09-29,17:25:00,3.9510,3.9510,3.9450,3.9450,40
2010-09-29,17:30:00,3.9440,3.9490,3.9440,3.9470,29
2010-09-29,17:35:00,3.9450,3.9490,3.9450,3.9470,24
2010-09-29,17:40:00,3.9480,3.9520,3.9480,3.9500,22
2010-09-29,17:45:00,3.9510,3.9520,3.9510,3.9510,3
2010-09-29,17:50:00,3.9520,3.9520,3.9500,3.9510,8
2010-09-29,17:55:00,3.9520,3.9520,3.9510,3.9510,5
2010-09-29,18:00:00,3.9510,3.9520,3.9510,3.9520,4
2010-09-29,18:05:00,3.9510,3.9610,3.9510,3.9610,39
2010-09-29,18:10:00,3.9560,3.9560,3.9560,3.9560,1
2010-09-29,18:15:00,3.9590,3.9590,3.9560,3.9580,9
2010-09-29,18:20:00,3.9580,3.9580,3.9580,3.9580,4
2010-09-29,18:25:00,3.9600,3.9620,3.9590,3.9590,9
2010-09-29,18:30:00,3.9590,3.9600,3.9580,3.9600,9
2010-09-29,18:35:00,3.9630,3.9630,3.9620,3.9620,2
2010-09-29,18:40:00,3.9620,3.9620,3.9610,3.9610,2
2010-09-29,18:45:00,3.9600,3.9600,3.9590,3.9600,4
2010-09-29,18:50:00,3.9600,3.9600,3.9600,3.9600,5
2010-09-29,18:55:00,3.9590,3.9600,3.9440,3.9440,135
2010-09-29,19:00:00,3.9440,3.9500,3.9340,3.9490,288
2010-09-29,19:05:00,3.9480,3.9500,3.9480,3.9500,10
2010-09-29,19:10:00,3.9500,3.9500,3.9460,3.9490,9
2010-09-29,19:15:00,3.9480,3.9600,3.9470,3.9550,71
2010-09-29,19:20:00,3.9550,3.9550,3.9530,3.9550,12
2010-09-29,19:25:00,3.9560,3.9560,3.9530,3.9530,4
2010-09-29,19:30:00,3.9530,3.9560,3.9530,3.9540,16
2010-09-29,19:35:00,3.9540,3.9550,3.9400,3.9530,157
2010-09-29,19:40:00,3.9500,3.9540,3.9500,3.9520,17
2010-09-29,19:45:00,3.9520,3.9680,3.9520,3.9620,87
2010-09-29,19:50:00,3.9590,3.9600,3.9550,3.9560,19
2010-09-29,19:55:00,3.9570,3.9610,3.9570,3.9590,19
2010-09-29,20:00:00,3.9590,3.9720,3.9580,3.9660,105
2010-09-29,20:05:00,3.9650,3.9670,3.9620,3.9670,35
2010-09-29,20:10:00,3.9680,3.9690,3.9590,3.9600,52
2010-09-29,20:15:00,3.9580,3.9650,3.9580,3.9640,55
2010-09-29,20:20:00,3.9630,3.9630,3.9420,3.9510,785
2010-09-29,20:25:00,3.9510,3.9520,3.9430,3.9430,307
2010-09-29,20:30:00,3.9420,3.9520,3.9410,3.9470,435
2010-09-29,20:35:00,3.9450,3.9450,3.9290,3.9340,625
2010-09-29,20:40:00,3.9340,3.9390,3.9300,3.9380,206
2010-09-29,20:45:00,3.9400,3.9430,3.9380,3.9400,156
2010-09-29,20:50:00,3.9400,3.9400,3.9260,3.9360,502
2010-09-29,20:55:00,3.9370,3.9390,3.9280,3.9310,272
2010-09-29,21:00:00,3.9300,3.9300,3.9150,3.9250,1173
2010-09-29,21:05:00,3.9240,3.9320,3.9240,3.9290,404
2010-09-29,21:10:00,3.9280,3.9280,3.9030,3.9100,1758
2010-09-29,21:15:00,3.9090,3.9210,3.9040,3.9190,823
2010-09-29,21:20:00,3.9180,3.9210,3.9100,3.9200,402
2010-09-29,21:25:00,3.9190,3.9400,3.9190,3.9380,1029
2010-09-29,21:30:00,3.9390,3.9390,3.9320,3.9340,397
2010-09-29,21:35:00,3.9340,3.9520,3.9320,3.9470,1232
2010-09-29,21:40:00,3.9470,3.9480,3.9380,3.9430,829
2010-09-29,21:45:00,3.9430,3.9520,3.9390,3.9470,679
2010-09-29,21:50:00,3.9460,3.9480,3.9340,3.9400,829
2010-09-29,21:55:00,3.9400,3.9410,3.9260,3.9330,550
2010-09-29,22:00:00,3.9330,3.9390,3.9260,3.9350,504
2010-09-29,22:05:00,3.9360,3.9380,3.9270,3.9280,381
2010-09-29,22:10:00,3.9280,3.9310,3.9200,3.9210,683
2010-09-29,22:15:00,3.9210,3.9250,3.9190,3.9220,282
2010-09-29,22:20:00,3.9210,3.9240,3.9160,3.9200,400
2010-09-29,22:25:00,3.9210,3.9240,3.9150,3.9220,388
2010-09-29,22:30:00,3.9220,3.9390,3.9220,3.9350,1026
2010-09-29,22:35:00,3.9350,3.9370,3.9280,3.9280,450
2010-09-29,22:40:00,3.9280,3.9290,3.9120,3.9190,618
2010-09-29,22:45:00,3.9180,3.9270,3.9100,3.9250,888
2010-09-29,22:50:00,3.9260,3.9260,3.9160,3.9240,441
2010-09-29,22:55:00,3.9250,3.9340,3.9240,3.9310,381
2010-09-29,23:00:00,3.9300,3.9360,3.9290,3.9350,372
2010-09-29,23:05:00,3.9360,3.9370,3.9280,3.9280,318
2010-09-29,23:10:00,3.9280,3.9340,3.9260,3.9310,169
2010-09-29,23:15:00,3.9310,3.9340,3.9200,3.9230,491
2010-09-29,23:20:00,3.9210,3.9250,3.9210,3.9240,163
2010-09-29,23:25:00,3.9250,3.9250,3.9220,3.9250,196
2010-09-29,23:30:00,3.9230,3.9230,3.9170,3.9170,379
2010-09-29,23:35:00,3.9180,3.9260,3.9150,3.9160,439
2010-09-29,23:40:00,3.9170,3.9190,3.9110,3.9140,870
2010-09-29,23:45:00,3.9140,3.9150,3.9070,3.9090,712
2010-09-29,23:50:00,3.9090,3.9110,3.9060,3.9110,371
2010-09-29,23:55:00,3.9120,3.9150,3.9070,3.9090,476
2010-09-30,00:00:00,3.9100,3.9140,3.9080,3.9100,327
2010-09-30,00:05:00,3.9090,3.9140,3.9050,3.9140,498
2010-09-30,00:10:00,3.9140,3.9290,3.9110,3.9270,663
2010-09-30,00:15:00,3.9270,3.9280,3.9110,3.9110,502
2010-09-30,00:20:00,3.9130,3.9300,3.9130,3.9240,540
2010-09-30,00:25:00,3.9240,3.9300,3.9240,3.9250,256
2010-09-30,00:30:00,3.9250,3.9260,3.9200,3.9220,272
2010-09-30,00:35:00,3.9230,3.9400,3.9220,3.9390,645
2010-09-30,00:40:00,3.9400,3.9620,3.9400,3.9570,1627
2010-09-30,00:45:00,3.9580,3.9590,3.9470,3.9510,617
2010-09-30,00:50:00,3.9510,3.9520,3.9440,3.9450,193
2010-09-30,00:55:00,3.9450,3.9510,3.9430,3.9490,182
2010-09-30,01:00:00,3.9490,3.9500,3.9380,3.9430,309
2010-09-30,01:05:00,3.9430,3.9460,3.9380,3.9400,152
2010-09-30,01:10:00,3.9410,3.9500,3.9380,3.9450,317
2010-09-30,01:15:00,3.9440,3.9510,3.9440,3.9500,222
2010-09-30,01:20:00,3.9510,3.9510,3.9430,3.9450,185
2010-09-30,01:25:00,3.9460,3.9580,3.9460,3.9470,566
2010-09-30,01:30:00,3.9480,3.9560,3.9480,3.9510,271
2010-09-30,01:35:00,3.9510,3.9560,3.9440,3.9450,289
2010-09-30,01:40:00,3.9450,3.9550,3.9450,3.9460,303
2010-09-30,01:45:00,3.9450,3.9500,3.9410,3.9480,200
2010-09-30,01:50:00,3.9480,3.9630,3.9480,3.9580,615
2010-09-30,01:55:00,3.9570,3.9800,3.9560,3.9780,1642
2010-09-30,02:00:00,3.9780,3.9780,3.9680,3.9750,740
2010-09-30,02:05:00,3.9750,3.9780,3.9680,3.9680,686
2010-09-30,02:10:00,3.9680,3.9730,3.9580,3.9720,578
2010-09-30,02:15:00,3.9720,3.9740,3.9600,3.9610,702
2010-09-30,02:20:00,3.9610,3.9610,3.9520,3.9550,831
2010-09-30,02:25:00,3.9550,3.9670,3.9540,3.9640,1364
2010-09-30,02:30:00,3.9640,3.9690,3.9620,3.9650,637
2010-09-30,02:35:00,3.9650,3.9680,3.9640,3.9640,197
2010-09-30,02:40:00,3.9640,3.9670,3.9640,3.9650,102
2010-09-30,02:45:00,3.9640,3.9660,3.9630,3.9660,122
2010-09-30,02:50:00,3.9660,3.9670,3.9640,3.9650,52
2010-09-30,02:55:00,3.9650,3.9670,3.9640,3.9660,35
2010-09-30,03:00:00,3.9650,3.9670,3.9640,3.9660,81
2010-09-30,03:05:00,3.9660,3.9670,3.9650,3.9660,77
2010-09-30,03:10:00,3.9650,3.9670,3.9630,3.9640,105
2010-09-30,03:15:00,3.9630,3.9650,3.9620,3.9630,48
2010-09-30,03:20:00,3.9630,3.9660,3.9620,3.9660,48
2010-09-30,03:25:00,3.9670,3.9690,3.9660,3.9670,116
2010-09-30,03:30:00,3.9670,3.9680,3.9650,3.9650,18
2010-09-30,03:35:00,3.9660,3.9670,3.9650,3.9650,24
2010-09-30,03:40:00,3.9660,3.9670,3.9650,3.9660,28
2010-09-30,03:45:00,3.9660,3.9670,3.9650,3.9650,35
2010-09-30,03:50:00,3.9670,3.9670,3.9650,3.9650,33
2010-09-30,03:55:00,3.9650,3.9660,3.9640,3.9650,88
2010-09-30,04:00:00,3.9660,3.9680,3.9640,3.9660,67
2010-09-30,04:05:00,3.9660,3.9690,3.9660,3.9680,40
2010-09-30,04:10:00,3.9680,3.9720,3.9670,3.9700,68
2010-09-30,04:15:00,3.9710,3.9710,3.9680,3.9680,22
2010-09-30,04:20:00,3.9680,3.9690,3.9660,3.9670,26
2010-09-30,04:25:00,3.9680,3.9690,3.9680,3.9690,7
2010-09-30,04:30:00,3.9670,3.9690,3.9670,3.9670,7
2010-09-30,04:35:00,3.9640,3.9680,3.9640,3.9660,14
2010-09-30,04:40:00,3.9660,3.9660,3.9640,3.9650,14
2010-09-30,04:45:00,3.9660,3.9670,3.9660,3.9670,6
2010-09-30,04:50:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-30,04:55:00,3.9680,3.9680,3.9670,3.9680,28
2010-09-30,05:00:00,3.9670,3.9690,3.9670,3.9680,6
2010-09-30,05:05:00,3.9670,3.9680,3.9670,3.9680,2
2010-09-30,05:10:00,3.9670,3.9740,3.9670,3.9740,25
2010-09-30,06:35:00,3.9610,3.9610,3.9560,3.9570,13
2010-09-30,06:40:00,3.9650,3.9660,3.9640,3.9650,7
2010-09-30,06:45:00,3.9660,3.9660,3.9660,3.9660,1
2010-09-30,06:50:00,3.9660,3.9660,3.9660,3.9660,1
2010-09-30,07:00:00,3.9650,3.9650,3.9630,3.9630,3
2010-09-30,07:05:00,3.9660,3.9660,3.9560,3.9560,3
2010-09-30,07:10:00,3.9570,3.9570,3.9550,3.9550,20
2010-09-30,07:15:00,3.9570,3.9590,3.9570,3.9590,5
2010-09-30,07:40:00,3.9620,3.9660,3.9620,3.9660,6
2010-09-30,07:45:00,3.9680,3.9680,3.9680,3.9680,1
2010-09-30,08:10:00,3.9690,3.9690,3.9690,3.9690,1
2010-09-30,08:15:00,3.9710,3.9730,3.9700,3.9700,5
2010-09-30,08:20:00,3.9700,3.9700,3.9700,3.9700,1
2010-09-30,08:25:00,3.9680,3.9680,3.9660,3.9680,11
2010-09-30,08:35:00,3.9690,3.9700,3.9690,3.9700,2
2010-09-30,08:40:00,3.9720,3.9720,3.9710,3.9710,2
2010-09-30,08:50:00,3.9690,3.9690,3.9690,3.9690,1
2010-09-30,09:05:00,3.9700,3.9700,3.9700,3.9700,1
2010-09-30,09:15:00,3.9680,3.9680,3.9670,3.9670,6
2010-09-30,09:20:00,3.9660,3.9660,3.9660,3.9660,1
2010-09-30,09:30:00,3.9670,3.9680,3.9670,3.9670,4
2010-09-30,09:50:00,3.9660,3.9660,3.9650,3.9650,4
2010-09-30,10:05:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-30,10:30:00,3.9640,3.9640,3.9640,3.9640,1
2010-09-30,10:35:00,3.9630,3.9630,3.9630,3.9630,1
2010-09-30,10:50:00,3.9640,3.9640,3.9640,3.9640,2
2010-09-30,11:00:00,3.9640,3.9650,3.9640,3.9650,2
2010-09-30,11:15:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-30,11:20:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-30,11:25:00,3.9670,3.9670,3.9670,3.9670,2
2010-09-30,11:40:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-30,11:55:00,3.9670,3.9670,3.9670,3.9670,1
2010-09-30,12:00:00,3.9670,3.9670,3.9660,3.9660,2
2010-09-30,12:20:00,3.9630,3.9630,3.9630,3.9630,2
2010-09-30,12:30:00,3.9630,3.9650,3.9560,3.9590,46
2010-09-30,12:35:00,3.9590,3.9610,3.9590,3.9610,12
2010-09-30,12:40:00,3.9610,3.9610,3.9600,3.9600,5
2010-09-30,12:45:00,3.9610,3.9620,3.9610,3.9620,9
2010-09-30,12:50:00,3.9620,3.9620,3.9620,3.9620,3
2010-09-30,12:55:00,3.9620,3.9620,3.9600,3.9600,8
2010-09-30,13:00:00,3.9620,3.9650,3.9610,3.9650,9
2010-09-30,13:10:00,3.9620,3.9620,3.9620,3.9620,1
2010-09-30,13:15:00,3.9610,3.9610,3.9590,3.9590,3
2010-09-30,13:25:00,3.9620,3.9620,3.9610,3.9610,2
2010-09-30,13:30:00,3.9620,3.9620,3.9620,3.9620,1
2010-09-30,13:35:00,3.9600,3.9600,3.9600,3.9600,2
2010-09-30,13:40:00,3.9600,3.9600,3.9580,3.9590,6
2010-09-30,13:45:00,3.9590,3.9590,3.9590,3.9590,1
2010-09-30,13:55:00,3.9590,3.9590,3.9590,3.9590,2
2010-09-30,14:00:00,3.9590,3.9590,3.9590,3.9590,1
2010-09-30,14:05:00,3.9590,3.9590,3.9580,3.9580,6
2010-09-30,14:10:00,3.9580,3.9580,3.9570,3.9570,7
2010-09-30,14:15:00,3.9570,3.9570,3.9570,3.9570,5
2010-09-30,14:20:00,3.9570,3.9570,3.9570,3.9570,1
2010-09-30,14:25:00,3.9570,3.9590,3.9570,3.9580,7
2010-09-30,14:30:00,3.9580,3.9580,3.9580,3.9580,2
2010-09-30,14:40:00,3.9590,3.9630,3.9590,3.9620,15
2010-09-30,14:45:00,3.9640,3.9670,3.9640,3.9670,9
2010-09-30,14:50:00,3.9670,3.9700,3.9670,3.9700,4
2010-09-30,14:55:00,3.9690,3.9700,3.9680,3.9690,14
2010-09-30,15:00:00,3.9700,3.9720,3.9670,3.9680,10
2010-09-30,15:05:00,3.9700,3.9700,3.9700,3.9700,2
2010-09-30,15:10:00,3.9670,3.9710,3.9670,3.9710,8
2010-09-30,15:15:00,3.9720,3.9720,3.9720,3.9720,8
2010-09-30,15:20:00,3.9730,3.9740,3.9710,3.9710,6
2010-09-30,15:25:00,3.9710,3.9720,3.9690,3.9710,21
2010-09-30,15:30:00,3.9700,3.9720,3.9700,3.9710,8
2010-09-30,15:35:00,3.9710,3.9730,3.9710,3.9730,4
2010-09-30,15:40:00,3.9730,3.9740,3.9720,3.9740,19
2010-09-30,15:45:00,3.9760,3.9760,3.9750,3.9750,4
2010-09-30,15:50:00,3.9750,3.9750,3.9740,3.9740,6
2010-09-30,15:55:00,3.9750,3.9760,3.9720,3.9740,19
2010-09-30,16:00:00,3.9730,3.9740,3.9730,3.9730,8
2010-09-30,16:05:00,3.9740,3.9750,3.9720,3.9730,7
2010-09-30,16:10:00,3.9730,3.9760,3.9730,3.9760,9
2010-09-30,16:20:00,3.9750,3.9750,3.9740,3.9750,10
2010-09-30,16:25:00,3.9750,3.9800,3.9750,3.9760,19
2010-09-30,16:30:00,3.9770,3.9770,3.9750,3.9750,19
2010-09-30,16:35:00,3.9760,3.9760,3.9760,3.9760,3
2010-09-30,16:40:00,3.9750,3.9760,3.9740,3.9760,3
2010-09-30,16:50:00,3.9750,3.9750,3.9750,3.9750,1
2010-09-30,16:55:00,3.9710,3.9740,3.9710,3.9740,2
2010-09-30,17:05:00,3.9760,3.9760,3.9760,3.9760,1
2010-09-30,17:15:00,3.9760,3.9760,3.9760,3.9760,3
2010-09-30,17:20:00,3.9770,3.9810,3.9770,3.9810,27
2010-09-30,17:25:00,3.9800,3.9810,3.9800,3.9810,7
2010-09-30,17:30:00,3.9820,3.9820,3.9810,3.9810,6
2010-09-30,17:35:00,3.9810,3.9820,3.9810,3.9820,2
2010-09-30,17:40:00,3.9830,3.9830,3.9820,3.9820,5
2010-09-30,17:45:00,3.9830,3.9830,3.9810,3.9830,7
2010-09-30,17:50:00,3.9810,3.9810,3.9810,3.9810,3
2010-09-30,17:55:00,3.9800,3.9810,3.9800,3.9810,3
2010-09-30,18:00:00,3.9810,3.9830,3.9810,3.9830,3
2010-09-30,18:05:00,3.9830,3.9840,3.9820,3.9830,19
2010-09-30,18:10:00,3.9820,3.9820,3.9820,3.9820,2
2010-09-30,18:15:00,3.9810,3.9840,3.9810,3.9840,4
2010-09-30,18:20:00,3.9850,3.9850,3.9830,3.9840,7
2010-09-30,18:25:00,3.9830,3.9830,3.9830,3.9830,6
2010-09-30,18:30:00,3.9830,3.9830,3.9780,3.9800,53
2010-09-30,18:35:00,3.9800,3.9910,3.9800,3.9890,52
2010-09-30,18:40:00,3.9870,3.9880,3.9870,3.9870,3
2010-09-30,18:45:00,3.9850,3.9860,3.9850,3.9850,6
2010-09-30,18:50:00,3.9850,3.9860,3.9840,3.9860,9
2010-09-30,18:55:00,3.9860,3.9880,3.9860,3.9880,2
2010-09-30,19:00:00,3.9870,3.9880,3.9850,3.9870,24
2010-09-30,19:05:00,3.9860,3.9890,3.9840,3.9850,49
2010-09-30,19:10:00,3.9870,3.9870,3.9840,3.9840,13
2010-09-30,19:15:00,3.9890,3.9890,3.9840,3.9870,13
2010-09-30,19:20:00,3.9880,3.9880,3.9880,3.9880,1
2010-09-30,19:25:00,3.9860,3.9900,3.9860,3.9890,10
2010-09-30,19:30:00,3.9890,3.9900,3.9860,3.9900,6
2010-09-30,19:35:00,3.9890,3.9890,3.9870,3.9880,15
2010-09-30,19:40:00,3.9900,3.9950,3.9900,3.9930,32
2010-09-30,19:45:00,3.9930,4.0030,3.9890,3.9980,269
2010-09-30,19:50:00,3.9990,4.0000,3.9860,3.9960,105
2010-09-30,19:55:00,3.9930,3.9940,3.9880,3.9930,61
2010-09-30,20:00:00,3.9930,4.0120,3.9910,4.0020,360
2010-09-30,20:05:00,4.0020,4.0070,3.9960,3.9980,163
2010-09-30,20:10:00,3.9950,3.9970,3.9840,3.9840,264
2010-09-30,20:15:00,3.9860,3.9950,3.9850,3.9900,246
2010-09-30,20:20:00,3.9910,3.9970,3.9900,3.9910,153
2010-09-30,20:25:00,3.9910,3.9930,3.9890,3.9900,246
2010-09-30,20:30:00,3.9900,3.9970,3.9840,3.9870,352
2010-09-30,20:35:00,3.9880,3.9910,3.9670,3.9680,422
2010-09-30,20:40:00,3.9680,3.9870,3.9630,3.9670,884
2010-09-30,20:45:00,3.9670,3.9780,3.9660,3.9720,251
2010-09-30,20:50:00,3.9720,3.9800,3.9680,3.9680,280
2010-09-30,20:55:00,3.9700,3.9750,3.9640,3.9680,214
2010-09-30,21:00:00,3.9680,3.9700,3.9330,3.9350,1564
2010-09-30,21:05:00,3.9370,3.9410,3.9250,3.9290,1811
2010-09-30,21:10:00,3.9290,3.9290,3.9080,3.9160,1686
2010-09-30,21:15:00,3.9150,3.9240,3.9100,3.9230,984
2010-09-30,21:20:00,3.9220,3.9260,3.8900,3.8930,2553
2010-09-30,21:25:00,3.8910,3.9020,3.8760,3.8800,2999
2010-09-30,21:30:00,3.8820,3.8970,3.8780,3.8960,2537
2010-09-30,21:35:00,3.8960,3.8990,3.8900,3.8980,1201
2010-09-30,21:40:00,3.8980,3.8990,3.8900,3.8950,789
2010-09-30,21:45:00,3.8940,3.9010,3.8910,3.8950,578
2010-09-30,21:50:00,3.8940,3.8950,3.8780,3.8800,1291
2010-09-30,21:55:00,3.8810,3.8870,3.8780,3.8820,867
2010-09-30,22:00:00,3.8810,3.8900,3.8790,3.8900,781
2010-09-30,22:05:00,3.8880,3.8980,3.8860,3.8900,769
2010-09-30,22:10:00,3.8900,3.8900,3.8830,3.8840,439
2010-09-30,22:15:00,3.8840,3.8890,3.8820,3.8860,382
2010-09-30,22:20:00,3.8860,3.8900,3.8810,3.8890,438
2010-09-30,22:25:00,3.8880,3.8930,3.8780,3.8820,1228
2010-09-30,22:30:00,3.8770,3.8770,3.7800,3.8150,13389
2010-09-30,22:35:00,3.8160,3.8260,3.8080,3.8140,3069
2010-09-30,22:40:00,3.8140,3.8270,3.8140,3.8210,1854
2010-09-30,22:45:00,3.8220,3.8370,3.8190,3.8240,2102
2010-09-30,22:50:00,3.8240,3.8250,3.8120,3.8140,1405
2010-09-30,22:55:00,3.8140,3.8160,3.8050,3.8140,1277
2010-09-30,23:00:00,3.8140,3.8160,3.8120,3.8140,870
2010-09-30,23:05:00,3.8130,3.8310,3.8110,3.8300,1342
2010-09-30,23:10:00,3.8300,3.8300,3.8160,3.8210,1112
2010-09-30,23:15:00,3.8210,3.8210,3.8080,3.8150,1353
2010-09-30,23:20:00,3.8150,3.8190,3.8120,3.8160,663
2010-09-30,23:25:00,3.8160,3.8240,3.8120,3.8240,720
2010-09-30,23:30:00,3.8230,3.8330,3.8220,3.8300,811
2010-09-30,23:35:00,3.8310,3.8330,3.8240,3.8250,624
2010-09-30,23:40:00,3.8260,3.8260,3.8180,3.8190,471
2010-09-30,23:45:00,3.8190,3.8210,3.8150,3.8200,374
2010-09-30,23:50:00,3.8200,3.8270,3.8180,3.8210,592
2010-09-30,23:55:00,3.8210,3.8230,3.8160,3.8180,387
2010-10-01,00:00:00,3.8190,3.8260,3.8180,3.8260,187
2010-10-01,00:05:00,3.8270,3.8280,3.8160,3.8170,791
2010-10-01,00:10:00,3.8170,3.8250,3.8160,3.8240,444
2010-10-01,00:15:00,3.8250,3.8260,3.8210,3.8240,186
2010-10-01,00:20:00,3.8250,3.8280,3.8220,3.8270,267
2010-10-01,00:25:00,3.8270,3.8270,3.8240,3.8260,249
2010-10-01,00:30:00,3.8260,3.8260,3.8190,3.8190,285
2010-10-01,00:35:00,3.8190,3.8230,3.8130,3.8150,461
2010-10-01,00:40:00,3.8150,3.8200,3.8140,3.8170,382
2010-10-01,00:45:00,3.8160,3.8230,3.8160,3.8210,644
2010-10-01,00:50:00,3.8200,3.8260,3.8180,3.8250,298
2010-10-01,00:55:00,3.8250,3.8270,3.8190,3.8250,369
2010-10-01,01:00:00,3.8250,3.8320,3.8250,3.8250,326
2010-10-01,01:05:00,3.8260,3.8340,3.8250,3.8310,244
2010-10-01,01:10:00,3.8330,3.8400,3.8310,3.8380,527
2010-10-01,01:15:00,3.8380,3.8390,3.8310,3.8330,370
2010-10-01,01:20:00,3.8320,3.8340,3.8310,3.8320,137
2010-10-01,01:25:00,3.8330,3.8350,3.8280,3.8320,321
2010-10-01,01:30:00,3.8330,3.8330,3.8300,3.8330,139
2010-10-01,01:35:00,3.8340,3.8420,3.8330,3.8400,732
2010-10-01,01:40:00,3.8390,3.8430,3.8370,3.8370,259
2010-10-01,01:45:00,3.8380,3.8400,3.8360,3.8360,388
2010-10-01,01:50:00,3.8360,3.8400,3.8350,3.8370,336
2010-10-01,01:55:00,3.8360,3.8390,3.8330,3.8380,642
2010-10-01,02:00:00,3.8390,3.8530,3.8370,3.8490,875
2010-10-01,02:05:00,3.8490,3.8500,3.8400,3.8480,725
2010-10-01,02:10:00,3.8480,3.8670,3.8440,3.8640,1819
2010-10-01,02:15:00,3.8640,3.8660,3.8540,3.8570,1349
2010-10-01,02:20:00,3.8570,3.8690,3.8560,3.8680,1232
2010-10-01,02:25:00,3.8680,3.8750,3.8650,3.8720,3530
2010-10-01,02:30:00,3.8720,3.8750,3.8700,3.8710,1044
2010-10-01,02:35:00,3.8720,3.8730,3.8690,3.8720,372
2010-10-01,02:40:00,3.8720,3.8730,3.8700,3.8720,107
2010-10-01,02:45:00,3.8710,3.8720,3.8700,3.8700,94
2010-10-01,02:50:00,3.8690,3.8730,3.8680,3.8720,160
2010-10-01,02:55:00,3.8710,3.8720,3.8680,3.8720,95
2010-10-01,03:00:00,3.8730,3.8750,3.8710,3.8740,141
2010-10-01,03:05:00,3.8740,3.8740,3.8700,3.8700,137
2010-10-01,03:10:00,3.8710,3.8710,3.8680,3.8690,39
2010-10-01,03:15:00,3.8710,3.8730,3.8690,3.8700,115
2010-10-01,03:20:00,3.8690,3.8720,3.8680,3.8690,52
2010-10-01,03:25:00,3.8680,3.8690,3.8660,3.8690,64
2010-10-01,03:30:00,3.8690,3.8710,3.8660,3.8670,87
2010-10-01,03:35:00,3.8670,3.8700,3.8660,3.8690,27
2010-10-01,03:40:00,3.8670,3.8710,3.8660,3.8670,93
2010-10-01,03:45:00,3.8670,3.8680,3.8640,3.8650,94
2010-10-01,03:50:00,3.8650,3.8650,3.8620,3.8620,90
2010-10-01,03:55:00,3.8620,3.8630,3.8590,3.8590,130
2010-10-01,04:00:00,3.8600,3.8640,3.8590,3.8600,49
2010-10-01,04:05:00,3.8630,3.8650,3.8600,3.8630,48
2010-10-01,04:10:00,3.8630,3.8630,3.8590,3.8600,31
2010-10-01,04:15:00,3.8580,3.8580,3.8580,3.8580,6
2010-10-01,04:20:00,3.8610,3.8610,3.8600,3.8600,27
2010-10-01,04:25:00,3.8590,3.8600,3.8590,3.8600,21
2010-10-01,04:30:00,3.8600,3.8660,3.8600,3.8660,31
2010-10-01,04:35:00,3.8650,3.8650,3.8590,3.8610,40
2010-10-01,04:40:00,3.8590,3.8590,3.8580,3.8580,3
2010-10-01,04:45:00,3.8570,3.8570,3.8480,3.8500,117
2010-10-01,04:50:00,3.8490,3.8510,3.8490,3.8500,10
2010-10-01,04:55:00,3.8520,3.8610,3.8520,3.8610,44
2010-10-01,05:00:00,3.8620,3.8630,3.8600,3.8600,10
2010-10-01,05:05:00,3.8630,3.8640,3.8600,3.8610,12
2010-10-01,05:10:00,3.8600,3.8600,3.8570,3.8570,10
2010-10-01,06:00:00,3.8610,3.8680,3.8610,3.8660,11
2010-10-01,06:10:00,3.8660,3.8660,3.8640,3.8640,24
2010-10-01,06:25:00,3.8650,3.8650,3.8630,3.8630,16
2010-10-01,06:35:00,3.8690,3.8700,3.8690,3.8700,8
2010-10-01,06:40:00,3.8690,3.8690,3.8640,3.8690,6
2010-10-01,06:45:00,3.8680,3.8700,3.8680,3.8680,8
2010-10-01,06:50:00,3.8700,3.8700,3.8700,3.8700,5
2010-10-01,06:55:00,3.8600,3.8690,3.8600,3.8690,11
2010-10-01,07:00:00,3.8600,3.8690,3.8580,3.8670,10
2010-10-01,07:05:00,3.8650,3.8650,3.8640,3.8640,4
2010-10-01,07:10:00,3.8630,3.8630,3.8630,3.8630,1
2010-10-01,07:15:00,3.8610,3.8610,3.8580,3.8600,14
2010-10-01,07:20:00,3.8550,3.8640,3.8360,3.8460,83
2010-10-01,07:25:00,3.8480,3.8510,3.8470,3.8470,7
2010-10-01,07:30:00,3.8430,3.8430,3.8430,3.8430,1
2010-10-01,07:35:00,3.8430,3.8480,3.8430,3.8460,4
2010-10-01,07:40:00,3.8490,3.8500,3.8490,3.8490,6
2010-10-01,07:45:00,3.8510,3.8540,3.8500,3.8540,9
2010-10-01,07:50:00,3.8570,3.8570,3.8570,3.8570,2
2010-10-01,07:55:00,3.8570,3.8580,3.8570,3.8580,2
2010-10-01,08:05:00,3.8590,3.8610,3.8590,3.8600,7
2010-10-01,08:15:00,3.8600,3.8600,3.8600,3.8600,10
2010-10-01,08:20:00,3.8600,3.8600,3.8590,3.8590,3
2010-10-01,08:35:00,3.8560,3.8600,3.8560,3.8600,5
2010-10-01,08:45:00,3.8580,3.8580,3.8490,3.8520,26
2010-10-01,08:50:00,3.8510,3.8540,3.8510,3.8540,3
2010-10-01,09:00:00,3.8520,3.8520,3.8510,3.8520,8
2010-10-01,09:10:00,3.8470,3.8550,3.8450,3.8550,4
2010-10-01,09:15:00,3.8550,3.8550,3.8490,3.8490,3
2010-10-01,09:20:00,3.8500,3.8510,3.8440,3.8510,9
2010-10-01,09:25:00,3.8460,3.8530,3.8460,3.8530,6
2010-10-01,09:30:00,3.8500,3.8500,3.8500,3.8500,1
2010-10-01,09:40:00,3.8480,3.8480,3.8480,3.8480,1
2010-10-01,09:45:00,3.8480,3.8480,3.8480,3.8480,1
2010-10-01,09:55:00,3.8470,3.8470,3.8470,3.8470,1
2010-10-01,10:00:00,3.8460,3.8460,3.8440,3.8440,11
2010-10-01,10:05:00,3.8450,3.8450,3.8450,3.8450,1
2010-10-01,10:10:00,3.8440,3.8440,3.8430,3.8430,2
2010-10-01,10:15:00,3.8440,3.8440,3.8440,3.8440,2
2010-10-01,10:20:00,3.8430,3.8430,3.8430,3.8430,2
2010-10-01,10:25:00,3.8430,3.8430,3.8360,3.8360,20
2010-10-01,10:35:00,3.8400,3.8400,3.8330,3.8400,10
2010-10-01,10:40:00,3.8410,3.8420,3.8400,3.8400,6
2010-10-01,10:50:00,3.8470,3.8470,3.8470,3.8470,6
2010-10-01,11:00:00,3.8430,3.8430,3.8410,3.8410,2
2010-10-01,11:05:00,3.8430,3.8430,3.8430,3.8430,1
2010-10-01,11:10:00,3.8390,3.8400,3.8380,3.8380,3
2010-10-01,11:20:00,3.8350,3.8350,3.8320,3.8330,11
2010-10-01,11:30:00,3.8380,3.8380,3.8380,3.8380,1
2010-10-01,11:35:00,3.8400,3.8400,3.8400,3.8400,10
2010-10-01,11:45:00,3.8390,3.8390,3.8370,3.8380,13
2010-10-01,12:00:00,3.8390,3.8400,3.8390,3.8400,8
2010-10-01,12:05:00,3.8390,3.8410,3.8390,3.8410,3
2010-10-01,12:10:00,3.8430,3.8430,3.8430,3.8430,1
2010-10-01,12:15:00,3.8460,3.8470,3.8460,3.8470,2
2010-10-01,12:25:00,3.8460,3.8470,3.8460,3.8470,5
2010-10-01,12:30:00,3.8430,3.8430,3.8370,3.8390,27
2010-10-01,12:35:00,3.8420,3.8490,3.8420,3.8490,20
2010-10-01,12:40:00,3.8490,3.8520,3.8490,3.8520,19
2010-10-01,12:45:00,3.8520,3.8550,3.8520,3.8550,16
2010-10-01,12:50:00,3.8550,3.8570,3.8530,3.8570,15
2010-10-01,12:55:00,3.8550,3.8560,3.8550,3.8560,3
2010-10-01,13:00:00,3.8580,3.8600,3.8570,3.8570,6
2010-10-01,13:05:00,3.8570,3.8570,3.8530,3.8530,5
2010-10-01,13:20:00,3.8500,3.8540,3.8500,3.8540,6
2010-10-01,13:25:00,3.8530,3.8530,3.8530,3.8530,2
2010-10-01,13:30:00,3.8540,3.8540,3.8470,3.8530,11
2010-10-01,13:35:00,3.8520,3.8520,3.8470,3.8470,9
2010-10-01,13:40:00,3.8480,3.8480,3.8470,3.8470,4
2010-10-01,13:45:00,3.8480,3.8500,3.8480,3.8500,4
2010-10-01,13:50:00,3.8520,3.8540,3.8520,3.8540,6
2010-10-01,13:55:00,3.8540,3.8540,3.8510,3.8510,4
2010-10-01,14:00:00,3.8530,3.8540,3.8510,3.8540,7
2010-10-01,14:05:00,3.8540,3.8540,3.8520,3.8520,5
2010-10-01,14:10:00,3.8540,3.8540,3.8540,3.8540,2
2010-10-01,14:15:00,3.8550,3.8560,3.8540,3.8540,11
2010-10-01,14:20:00,3.8540,3.8540,3.8520,3.8520,6
2010-10-01,14:25:00,3.8520,3.8530,3.8520,3.8530,6
2010-10-01,14:30:00,3.8530,3.8530,3.8510,3.8510,3
2010-10-01,14:35:00,3.8520,3.8520,3.8520,3.8520,3
2010-10-01,14:40:00,3.8500,3.8500,3.8480,3.8480,9
2010-10-01,14:45:00,3.8480,3.8480,3.8480,3.8480,1
2010-10-01,14:50:00,3.8480,3.8490,3.8480,3.8480,10
2010-10-01,14:55:00,3.8470,3.8520,3.8450,3.8470,15
2010-10-01,15:00:00,3.8480,3.8500,3.8480,3.8500,25
2010-10-01,15:05:00,3.8510,3.8530,3.8500,3.8500,11
2010-10-01,15:10:00,3.8500,3.8510,3.8500,3.8510,11
2010-10-01,15:15:00,3.8510,3.8530,3.8510,3.8510,25
2010-10-01,15:20:00,3.8510,3.8520,3.8440,3.8460,27
2010-10-01,15:25:00,3.8450,3.8470,3.8440,3.8460,7
2010-10-01,15:30:00,3.8460,3.8470,3.8450,3.8460,12
2010-10-01,15:35:00,3.8440,3.8440,3.8430,3.8440,4
2010-10-01,15:40:00,3.8440,3.8450,3.8430,3.8450,5
2010-10-01,15:45:00,3.8430,3.8440,3.8430,3.8440,8
2010-10-01,15:50:00,3.8440,3.8440,3.8420,3.8440,9
2010-10-01,15:55:00,3.8450,3.8460,3.8440,3.8440,18
2010-10-01,16:00:00,3.8460,3.8460,3.8440,3.8440,8
2010-10-01,16:05:00,3.8450,3.8460,3.8440,3.8440,9
2010-10-01,16:10:00,3.8460,3.8460,3.8440,3.8450,12
2010-10-01,16:15:00,3.8450,3.8460,3.8450,3.8460,3
2010-10-01,16:20:00,3.8450,3.8460,3.8440,3.8450,25
2010-10-01,16:25:00,3.8470,3.8470,3.8450,3.8450,10
2010-10-01,16:30:00,3.8460,3.8470,3.8440,3.8440,5
2010-10-01,16:35:00,3.8450,3.8470,3.8440,3.8470,6
2010-10-01,16:40:00,3.8470,3.8490,3.8460,3.8490,21
2010-10-01,16:45:00,3.8500,3.8500,3.8480,3.8490,3
2010-10-01,16:50:00,3.8500,3.8500,3.8450,3.8460,22
2010-10-01,16:55:00,3.8450,3.8450,3.8420,3.8440,17
2010-10-01,17:00:00,3.8460,3.8460,3.8430,3.8430,13
2010-10-01,17:05:00,3.8420,3.8420,3.8400,3.8410,13
2010-10-01,17:15:00,3.8410,3.8420,3.8400,3.8420,7
2010-10-01,17:20:00,3.8400,3.8420,3.8400,3.8420,6
2010-10-01,17:25:00,3.8400,3.8400,3.8390,3.8400,8
2010-10-01,17:30:00,3.8410,3.8420,3.8400,3.8420,15
2010-10-01,17:35:00,3.8420,3.8460,3.8420,3.8440,26
2010-10-01,17:40:00,3.8460,3.8470,3.8440,3.8440,27
2010-10-01,17:45:00,3.8440,3.8460,3.8440,3.8450,15
2010-10-01,17:50:00,3.8440,3.8450,3.8430,3.8450,7
2010-10-01,17:55:00,3.8450,3.8450,3.8440,3.8440,9
2010-10-01,18:00:00,3.8430,3.8430,3.8400,3.8400,42
2010-10-01,18:05:00,3.8400,3.8400,3.8320,3.8370,77
2010-10-01,18:10:00,3.8370,3.8380,3.8360,3.8370,27
2010-10-01,18:15:00,3.8370,3.8380,3.8360,3.8370,13
2010-10-01,18:20:00,3.8370,3.8370,3.8330,3.8330,26
2010-10-01,18:25:00,3.8330,3.8330,3.8320,3.8320,18
2010-10-01,18:30:00,3.8330,3.8350,3.8330,3.8330,27
2010-10-01,18:35:00,3.8340,3.8340,3.8330,3.8330,16
2010-10-01,18:40:00,3.8330,3.8340,3.8330,3.8340,5
2010-10-01,18:45:00,3.8350,3.8350,3.8150,3.8180,150
2010-10-01,18:50:00,3.8170,3.8250,3.8160,3.8230,82
2010-10-01,18:55:00,3.8250,3.8250,3.8110,3.8160,169
2010-10-01,19:00:00,3.8180,3.8190,3.8140,3.8160,35
2010-10-01,19:05:00,3.8160,3.8180,3.8160,3.8180,15
2010-10-01,19:10:00,3.8180,3.8230,3.8180,3.8230,25
2010-10-01,19:15:00,3.8220,3.8220,3.8180,3.8200,39
2010-10-01,19:20:00,3.8200,3.8260,3.8200,3.8250,31
2010-10-01,19:25:00,3.8230,3.8240,3.8160,3.8200,75
2010-10-01,19:30:00,3.8170,3.8240,3.8170,3.8230,92
2010-10-01,19:35:00,3.8220,3.8270,3.8170,3.8270,66
2010-10-01,19:40:00,3.8280,3.8330,3.8280,3.8320,112
2010-10-01,19:45:00,3.8310,3.8310,3.8200,3.8260,282
2010-10-01,19:50:00,3.8260,3.8280,3.8250,3.8270,65
2010-10-01,19:55:00,3.8290,3.8350,3.8250,3.8300,180
2010-10-01,20:00:00,3.8280,3.8330,3.8160,3.8190,242
2010-10-01,20:05:00,3.8190,3.8210,3.8050,3.8090,458
2010-10-01,20:10:00,3.8090,3.8190,3.8060,3.8100,440
2010-10-01,20:15:00,3.8110,3.8150,3.8080,3.8140,279
2010-10-01,20:20:00,3.8140,3.8150,3.8100,3.8100,198
2010-10-01,20:25:00,3.8120,3.8210,3.8060,3.8200,288
2010-10-01,20:30:00,3.8210,3.8350,3.8210,3.8280,368
2010-10-01,20:35:00,3.8280,3.8400,3.8280,3.8390,515
2010-10-01,20:40:00,3.8390,3.8390,3.8200,3.8230,507
2010-10-01,20:45:00,3.8240,3.8280,3.8180,3.8260,337
2010-10-01,20:50:00,3.8260,3.8320,3.8240,3.8270,257
2010-10-01,20:55:00,3.8270,3.8350,3.8250,3.8300,510
2010-10-01,21:00:00,3.8290,3.8400,3.8270,3.8290,1600
2010-10-01,21:05:00,3.8300,3.8340,3.8290,3.8310,483
2010-10-01,21:10:00,3.8310,3.8330,3.8190,3.8210,901
2010-10-01,21:15:00,3.8210,3.8310,3.8190,3.8250,801
2010-10-01,21:20:00,3.8240,3.8340,3.8210,3.8320,808
2010-10-01,21:25:00,3.8310,3.8310,3.8160,3.8250,1786
2010-10-01,21:30:00,3.8250,3.8290,3.8190,3.8210,647
2010-10-01,21:35:00,3.8200,3.8280,3.8190,3.8240,548
2010-10-01,21:40:00,3.8250,3.8250,3.8180,3.8200,632
2010-10-01,21:45:00,3.8210,3.8250,3.8200,3.8240,419
2010-10-01,21:50:00,3.8240,3.8260,3.8190,3.8220,501
2010-10-01,21:55:00,3.8210,3.8260,3.8210,3.8220,266
2010-10-01,22:00:00,3.8220,3.8250,3.8200,3.8200,260
2010-10-01,22:05:00,3.8220,3.8280,3.8210,3.8250,252
2010-10-01,22:10:00,3.8250,3.8440,3.8250,3.8370,1143
2010-10-01,22:15:00,3.8370,3.8390,3.8280,3.8300,546
2010-10-01,22:20:00,3.8290,3.8300,3.8260,3.8270,159
2010-10-01,22:25:00,3.8290,3.8440,3.8270,3.8430,685
2010-10-01,22:30:00,3.8430,3.8530,3.8390,3.8420,855
2010-10-01,22:35:00,3.8420,3.8420,3.8310,3.8390,812
2010-10-01,22:40:00,3.8390,3.8440,3.8380,3.8440,407
2010-10-01,22:45:00,3.8430,3.8520,3.8390,3.8500,810
2010-10-01,22:50:00,3.8510,3.8640,3.8490,3.8600,1145
2010-10-01,22:55:00,3.8600,3.8650,3.8500,3.8540,642
2010-10-01,23:00:00,3.8540,3.8540,3.8440,3.8530,763
2010-10-01,23:05:00,3.8510,3.8600,3.8460,3.8570,681
2010-10-01,23:10:00,3.8570,3.8570,3.8450,3.8490,514
2010-10-01,23:15:00,3.8490,3.8500,3.8450,3.8490,486
2010-10-01,23:20:00,3.8490,3.8550,3.8450,3.8550,565
2010-10-01,23:25:00,3.8550,3.8550,3.8490,3.8490,263
2010-10-01,23:30:00,3.8510,3.8550,3.8480,3.8500,311
2010-10-01,23:35:00,3.8490,3.8500,3.8370,3.8370,573
2010-10-01,23:40:00,3.8370,3.8380,3.8260,3.8350,1253
2010-10-01,23:45:00,3.8350,3.8350,3.8240,3.8260,477
2010-10-01,23:50:00,3.8270,3.8330,3.8250,3.8270,344
2010-10-01,23:55:00,3.8270,3.8300,3.8240,3.8240,285
2010-10-02,00:00:00,3.8230,3.8270,3.8200,3.8270,539
2010-10-02,00:05:00,3.8260,3.8330,3.8250,3.8310,429
2010-10-02,00:10:00,3.8310,3.8310,3.8230,3.8250,99
2010-10-02,00:15:00,3.8250,3.8250,3.8180,3.8180,403
2010-10-02,00:20:00,3.8180,3.8240,3.8180,3.8210,185
2010-10-02,00:25:00,3.8210,3.8230,3.8170,3.8190,297
2010-10-02,00:30:00,3.8180,3.8190,3.7910,3.7980,2157
2010-10-02,00:35:00,3.7960,3.8120,3.7950,3.8030,813
2010-10-02,00:40:00,3.8030,3.8080,3.8000,3.8060,372
2010-10-02,00:45:00,3.8060,3.8090,3.7960,3.8010,822
2010-10-02,00:50:00,3.8010,3.8110,3.7960,3.8020,432
2010-10-02,00:55:00,3.8030,3.8030,3.7920,3.8010,497
2010-10-02,01:00:00,3.8000,3.8010,3.7890,3.7960,845
2010-10-02,01:05:00,3.7960,3.8060,3.7880,3.8020,435
2010-10-02,01:10:00,3.8030,3.8180,3.8010,3.8080,664
2010-10-02,01:15:00,3.8070,3.8130,3.7960,3.7990,525
2010-10-02,01:20:00,3.8000,3.8000,3.7940,3.7990,267
2010-10-02,01:25:00,3.7970,3.7970,3.7940,3.7960,142
2010-10-02,01:30:00,3.7960,3.8090,3.7940,3.8000,271
2010-10-02,01:35:00,3.7990,3.8020,3.7930,3.7990,193
2010-10-02,01:40:00,3.7990,3.7990,3.7930,3.7950,147
2010-10-02,01:45:00,3.7940,3.7950,3.7900,3.7950,250
2010-10-02,01:50:00,3.7950,3.8060,3.7940,3.8000,410
2010-10-02,01:55:00,3.8000,3.8150,3.8000,3.8090,505
2010-10-02,02:00:00,3.8100,3.8170,3.8050,3.8100,326
2010-10-02,02:05:00,3.8100,3.8100,3.8020,3.8030,287
2010-10-02,02:10:00,3.8030,3.8060,3.8000,3.8050,177
2010-10-02,02:15:00,3.8060,3.8120,3.8030,3.8100,345
2010-10-02,02:20:00,3.8120,3.8120,3.7990,3.7990,386
2010-10-02,02:25:00,3.7990,3.8030,3.7920,3.7930,1625
2010-10-02,02:30:00,3.7920,3.7990,3.7920,3.7970,614
2010-10-02,02:35:00,3.7970,3.7990,3.7960,3.7990,283
2010-10-02,02:40:00,3.7980,3.8000,3.7970,3.7980,93
2010-10-02,02:45:00,3.7980,3.7990,3.7930,3.7930,142
2010-10-02,02:50:00,3.7950,3.7970,3.7920,3.7970,155
2010-10-02,02:55:00,3.7970,3.7970,3.7940,3.7960,129
2010-10-02,03:00:00,3.7970,3.7980,3.7950,3.7980,89
2010-10-02,03:05:00,3.7980,3.7990,3.7940,3.7970,179
2010-10-02,03:10:00,3.7980,3.7980,3.7940,3.7960,78
2010-10-02,03:15:00,3.7970,3.7970,3.7950,3.7960,15
2010-10-02,03:20:00,3.7980,3.7990,3.7970,3.7980,24
2010-10-02,03:25:00,3.7990,3.8000,3.7960,3.7990,40
2010-10-02,03:30:00,3.8000,3.8020,3.7990,3.7990,60
2010-10-02,03:35:00,3.8000,3.8020,3.7960,3.7980,97
2010-10-02,03:40:00,3.7970,3.7990,3.7970,3.7990,43
2010-10-02,03:45:00,3.7970,3.8000,3.7970,3.7990,48
2010-10-02,03:50:00,3.7990,3.7990,3.7940,3.7990,120
2010-10-02,03:55:00,3.7990,3.7990,3.7950,3.7970,118
2010-10-02,04:00:00,3.7950,3.7980,3.7900,3.7930,106
2010-10-02,04:05:00,3.7950,3.7960,3.7910,3.7930,19
2010-10-02,04:10:00,3.7930,3.7930,3.7920,3.7930,19
2010-10-02,04:15:00,3.7920,3.7930,3.7900,3.7900,22
2010-10-02,04:20:00,3.7900,3.7900,3.7900,3.7900,5
2010-10-02,04:25:00,3.7920,3.7920,3.7900,3.7900,11
2010-10-02,04:30:00,3.7910,3.7910,3.7910,3.7910,2
2010-10-02,04:35:00,3.7900,3.7920,3.7900,3.7900,20
2010-10-02,04:40:00,3.7900,3.7920,3.7890,3.7920,37
2010-10-02,04:45:00,3.7890,3.7900,3.7880,3.7900,11
2010-10-02,04:50:00,3.7880,3.7880,3.7880,3.7880,39
2010-10-02,04:55:00,3.7880,3.7890,3.7880,3.7890,5
2010-10-02,05:00:00,3.7900,3.7900,3.7880,3.7900,6
2010-10-02,05:05:00,3.7900,3.7950,3.7880,3.7900,20
2010-10-02,05:10:00,3.7940,3.7940,3.7880,3.7880,32
2010-10-04,06:00:00,3.7520,3.7840,3.7510,3.7810,525
2010-10-04,06:05:00,3.7820,3.7830,3.7780,3.7780,17
2010-10-04,06:10:00,3.7790,3.7830,3.7770,3.7830,29
2010-10-04,06:15:00,3.7850,3.7880,3.7790,3.7790,12
2010-10-04,06:20:00,3.7840,3.7850,3.7800,3.7800,8
2010-10-04,06:25:00,3.7810,3.7870,3.7800,3.7850,17
2010-10-04,06:30:00,3.7850,3.7880,3.7810,3.7810,16
2010-10-04,06:35:00,3.7830,3.7870,3.7810,3.7870,10
2010-10-04,06:40:00,3.7840,3.7840,3.7820,3.7820,2
2010-10-04,06:45:00,3.7810,3.7810,3.7760,3.7760,8
2010-10-04,06:50:00,3.7850,3.7850,3.7760,3.7800,12
2010-10-04,06:55:00,3.7820,3.7840,3.7820,3.7840,2
2010-10-04,07:05:00,3.7810,3.7810,3.7810,3.7810,1
2010-10-04,07:10:00,3.7840,3.7870,3.7840,3.7850,4
2010-10-04,07:30:00,3.7850,3.7850,3.7850,3.7850,1
2010-10-04,07:40:00,3.7880,3.7880,3.7880,3.7880,1
2010-10-04,07:45:00,3.7880,3.7880,3.7880,3.7880,6
2010-10-04,07:50:00,3.7860,3.7860,3.7810,3.7810,8
2010-10-04,07:55:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-04,08:05:00,3.7840,3.7840,3.7840,3.7840,1
2010-10-04,08:10:00,3.7850,3.7850,3.7820,3.7820,4
2010-10-04,08:15:00,3.7810,3.7810,3.7600,3.7610,118
2010-10-04,08:20:00,3.7630,3.7660,3.7600,3.7600,16
2010-10-04,08:30:00,3.7610,3.7610,3.7600,3.7600,7
2010-10-04,08:35:00,3.7600,3.7600,3.7560,3.7570,29
2010-10-04,08:40:00,3.7570,3.7600,3.7570,3.7570,5
2010-10-04,08:45:00,3.7590,3.7590,3.7570,3.7570,3
2010-10-04,08:55:00,3.7600,3.7600,3.7570,3.7570,3
2010-10-04,09:05:00,3.7580,3.7580,3.7570,3.7580,6
2010-10-04,09:10:00,3.7560,3.7610,3.7560,3.7600,7
2010-10-04,09:15:00,3.7600,3.7600,3.7560,3.7560,7
2010-10-04,09:20:00,3.7560,3.7590,3.7550,3.7570,8
2010-10-04,09:25:00,3.7590,3.7590,3.7590,3.7590,1
2010-10-04,09:30:00,3.7560,3.7560,3.7550,3.7550,3
2010-10-04,09:35:00,3.7570,3.7580,3.7560,3.7580,5
2010-10-04,09:40:00,3.7570,3.7570,3.7570,3.7570,1
2010-10-04,09:45:00,3.7580,3.7580,3.7580,3.7580,1
2010-10-04,09:50:00,3.7560,3.7580,3.7550,3.7550,17
2010-10-04,10:00:00,3.7560,3.7560,3.7550,3.7550,2
2010-10-04,10:05:00,3.7550,3.7550,3.7550,3.7550,11
2010-10-04,10:10:00,3.7550,3.7550,3.7550,3.7550,7
2010-10-04,10:15:00,3.7550,3.7560,3.7550,3.7560,5
2010-10-04,10:20:00,3.7550,3.7560,3.7540,3.7540,14
2010-10-04,10:30:00,3.7540,3.7540,3.7540,3.7540,5
2010-10-04,10:35:00,3.7530,3.7530,3.7530,3.7530,3
2010-10-04,10:40:00,3.7540,3.7550,3.7540,3.7550,9
2010-10-04,10:45:00,3.7550,3.7550,3.7540,3.7540,10
2010-10-04,11:10:00,3.7570,3.7570,3.7570,3.7570,1
2010-10-04,11:15:00,3.7570,3.7600,3.7570,3.7600,11
2010-10-04,11:20:00,3.7600,3.7600,3.7600,3.7600,1
2010-10-04,11:25:00,3.7600,3.7600,3.7600,3.7600,1
2010-10-04,11:30:00,3.7620,3.7620,3.7620,3.7620,1
2010-10-04,11:35:00,3.7570,3.7570,3.7570,3.7570,2
2010-10-04,11:40:00,3.7570,3.7570,3.7570,3.7570,1
2010-10-04,11:45:00,3.7570,3.7600,3.7570,3.7600,3
2010-10-04,11:50:00,3.7620,3.7620,3.7620,3.7620,6
2010-10-04,11:55:00,3.7620,3.7640,3.7620,3.7640,26
2010-10-04,12:00:00,3.7640,3.7640,3.7640,3.7640,1
2010-10-04,12:05:00,3.7630,3.7650,3.7630,3.7630,19
2010-10-04,12:15:00,3.7630,3.7630,3.7630,3.7630,1
2010-10-04,12:20:00,3.7650,3.7650,3.7650,3.7650,6
2010-10-04,12:25:00,3.7660,3.7690,3.7660,3.7660,20
2010-10-04,12:30:00,3.7630,3.7630,3.7580,3.7600,47
2010-10-04,12:35:00,3.7610,3.7640,3.7600,3.7640,11
2010-10-04,12:40:00,3.7640,3.7650,3.7640,3.7640,4
2010-10-04,12:45:00,3.7660,3.7670,3.7660,3.7670,8
2010-10-04,12:50:00,3.7670,3.7670,3.7650,3.7650,7
2010-10-04,12:55:00,3.7660,3.7660,3.7660,3.7660,3
2010-10-04,13:00:00,3.7660,3.7660,3.7660,3.7660,6
2010-10-04,13:05:00,3.7650,3.7650,3.7650,3.7650,1
2010-10-04,13:15:00,3.7640,3.7640,3.7640,3.7640,2
2010-10-04,13:20:00,3.7640,3.7640,3.7640,3.7640,1
2010-10-04,13:25:00,3.7660,3.7690,3.7660,3.7690,12
2010-10-04,13:30:00,3.7690,3.7690,3.7680,3.7690,12
2010-10-04,13:35:00,3.7690,3.7690,3.7680,3.7680,6
2010-10-04,13:40:00,3.7680,3.7720,3.7680,3.7720,7
2010-10-04,13:45:00,3.7720,3.7730,3.7720,3.7730,7
2010-10-04,13:50:00,3.7700,3.7700,3.7690,3.7690,4
2010-10-04,13:55:00,3.7690,3.7710,3.7690,3.7710,11
2010-10-04,14:00:00,3.7710,3.7740,3.7710,3.7710,21
2010-10-04,14:10:00,3.7710,3.7710,3.7690,3.7690,4
2010-10-04,14:15:00,3.7690,3.7690,3.7630,3.7660,18
2010-10-04,14:20:00,3.7650,3.7650,3.7630,3.7640,10
2010-10-04,14:25:00,3.7630,3.7630,3.7630,3.7630,1
2010-10-04,14:30:00,3.7630,3.7640,3.7620,3.7640,11
2010-10-04,14:35:00,3.7640,3.7640,3.7640,3.7640,3
2010-10-04,14:40:00,3.7630,3.7630,3.7630,3.7630,1
2010-10-04,14:45:00,3.7630,3.7630,3.7630,3.7630,2
2010-10-04,14:55:00,3.7640,3.7640,3.7630,3.7630,12
2010-10-04,15:00:00,3.7630,3.7630,3.7620,3.7620,6
2010-10-04,15:05:00,3.7610,3.7610,3.7580,3.7600,27
2010-10-04,15:10:00,3.7590,3.7610,3.7570,3.7590,11
2010-10-04,15:15:00,3.7590,3.7630,3.7590,3.7630,5
2010-10-04,15:20:00,3.7620,3.7640,3.7620,3.7640,8
2010-10-04,15:25:00,3.7630,3.7640,3.7610,3.7610,10
2010-10-04,15:30:00,3.7610,3.7620,3.7610,3.7620,7
2010-10-04,15:35:00,3.7610,3.7610,3.7580,3.7600,12
2010-10-04,15:40:00,3.7590,3.7600,3.7590,3.7600,4
2010-10-04,15:45:00,3.7580,3.7610,3.7580,3.7610,14
2010-10-04,15:50:00,3.7610,3.7660,3.7610,3.7630,16
2010-10-04,15:55:00,3.7640,3.7640,3.7640,3.7640,2
2010-10-04,16:00:00,3.7640,3.7670,3.7630,3.7630,16
2010-10-04,16:05:00,3.7640,3.7640,3.7630,3.7630,20
2010-10-04,16:10:00,3.7640,3.7650,3.7620,3.7620,9
2010-10-04,16:15:00,3.7640,3.7640,3.7600,3.7600,12
2010-10-04,16:20:00,3.7600,3.7600,3.7590,3.7600,11
2010-10-04,16:25:00,3.7610,3.7610,3.7600,3.7600,6
2010-10-04,16:30:00,3.7600,3.7610,3.7590,3.7590,11
2010-10-04,16:35:00,3.7600,3.7600,3.7590,3.7590,6
2010-10-04,16:40:00,3.7580,3.7600,3.7580,3.7580,26
2010-10-04,16:45:00,3.7600,3.7600,3.7570,3.7580,17
2010-10-04,16:50:00,3.7580,3.7590,3.7580,3.7590,6
2010-10-04,16:55:00,3.7570,3.7580,3.7570,3.7580,4
2010-10-04,17:00:00,3.7580,3.7610,3.7580,3.7610,19
2010-10-04,17:05:00,3.7600,3.7600,3.7590,3.7600,13
2010-10-04,17:10:00,3.7610,3.7630,3.7610,3.7630,6
2010-10-04,17:15:00,3.7600,3.7610,3.7590,3.7610,18
2010-10-04,17:20:00,3.7610,3.7610,3.7610,3.7610,2
2010-10-04,17:25:00,3.7600,3.7600,3.7590,3.7590,5
2010-10-04,17:30:00,3.7590,3.7620,3.7590,3.7620,23
2010-10-04,17:35:00,3.7630,3.7650,3.7630,3.7650,36
2010-10-04,17:40:00,3.7650,3.7650,3.7620,3.7620,6
2010-10-04,17:45:00,3.7630,3.7650,3.7630,3.7640,13
2010-10-04,17:50:00,3.7640,3.7640,3.7610,3.7610,29
2010-10-04,17:55:00,3.7620,3.7620,3.7610,3.7620,6
2010-10-04,18:00:00,3.7620,3.7630,3.7620,3.7620,16
2010-10-04,18:05:00,3.7630,3.7640,3.7620,3.7640,11
2010-10-04,18:10:00,3.7620,3.7620,3.7620,3.7620,2
2010-10-04,18:15:00,3.7620,3.7640,3.7620,3.7620,13
2010-10-04,18:20:00,3.7610,3.7630,3.7610,3.7610,4
2010-10-04,18:25:00,3.7610,3.7650,3.7610,3.7650,16
2010-10-04,18:30:00,3.7610,3.7640,3.7600,3.7600,12
2010-10-04,18:35:00,3.7640,3.7640,3.7600,3.7600,7
2010-10-04,18:40:00,3.7600,3.7600,3.7600,3.7600,1
2010-10-04,18:45:00,3.7600,3.7630,3.7590,3.7630,23
2010-10-04,18:50:00,3.7610,3.7620,3.7580,3.7600,15
2010-10-04,18:55:00,3.7600,3.7600,3.7580,3.7600,4
2010-10-04,19:00:00,3.7600,3.7600,3.7580,3.7600,14
2010-10-04,19:05:00,3.7590,3.7590,3.7580,3.7580,10
2010-10-04,19:10:00,3.7590,3.7630,3.7580,3.7610,15
2010-10-04,19:15:00,3.7630,3.7670,3.7630,3.7660,19
2010-10-04,19:20:00,3.7660,3.7700,3.7660,3.7670,64
2010-10-04,19:25:00,3.7650,3.7650,3.7530,3.7570,136
2010-10-04,19:30:00,3.7570,3.7570,3.7500,3.7500,81
2010-10-04,19:35:00,3.7500,3.7570,3.7500,3.7530,76
2010-10-04,19:40:00,3.7520,3.7520,3.7500,3.7500,25
2010-10-04,19:45:00,3.7510,3.7520,3.7150,3.7350,503
2010-10-04,19:50:00,3.7350,3.7410,3.7300,3.7320,136
2010-10-04,19:55:00,3.7340,3.7410,3.7340,3.7400,44
2010-10-04,20:00:00,3.7400,3.7400,3.7310,3.7370,161
2010-10-04,20:05:00,3.7380,3.7380,3.7330,3.7350,93
2010-10-04,20:10:00,3.7350,3.7420,3.7330,3.7410,133
2010-10-04,20:15:00,3.7410,3.7500,3.7400,3.7470,160
2010-10-04,20:20:00,3.7470,3.7480,3.7410,3.7430,225
2010-10-04,20:25:00,3.7440,3.7500,3.7420,3.7480,224
2010-10-04,20:30:00,3.7480,3.7620,3.7440,3.7490,401
2010-10-04,20:35:00,3.7510,3.7510,3.7330,3.7370,476
2010-10-04,20:40:00,3.7370,3.7400,3.7280,3.7290,536
2010-10-04,20:45:00,3.7300,3.7400,3.7300,3.7340,327
2010-10-04,20:50:00,3.7330,3.7390,3.7320,3.7390,317
2010-10-04,20:55:00,3.7370,3.7470,3.7370,3.7450,748
2010-10-04,21:00:00,3.7440,3.7450,3.7180,3.7200,1838
2010-10-04,21:05:00,3.7190,3.7250,3.7120,3.7250,1366
2010-10-04,21:10:00,3.7260,3.7440,3.7170,3.7390,1078
2010-10-04,21:15:00,3.7380,3.7570,3.7300,3.7400,1444
2010-10-04,21:20:00,3.7400,3.7600,3.7380,3.7560,819
2010-10-04,21:25:00,3.7560,3.7630,3.7440,3.7620,533
2010-10-04,21:30:00,3.7620,3.7650,3.7530,3.7630,883
2010-10-04,21:35:00,3.7630,3.7630,3.7520,3.7530,491
2010-10-04,21:40:00,3.7520,3.7730,3.7520,3.7650,1285
2010-10-04,21:45:00,3.7650,3.7660,3.7460,3.7470,718
2010-10-04,21:50:00,3.7470,3.7510,3.7260,3.7290,1244
2010-10-04,21:55:00,3.7300,3.7340,3.7040,3.7130,2596
2010-10-04,22:00:00,3.7120,3.7210,3.7100,3.7170,1142
2010-10-04,22:05:00,3.7160,3.7170,3.6860,3.6960,3104
2010-10-04,22:10:00,3.6990,3.7030,3.6900,3.6960,1116
2010-10-04,22:15:00,3.6950,3.7070,3.6900,3.6950,1424
2010-10-04,22:20:00,3.6950,3.7140,3.6900,3.7070,1088
2010-10-04,22:25:00,3.7080,3.7130,3.6980,3.7000,844
2010-10-04,22:30:00,3.6990,3.7170,3.6980,3.7150,628
2010-10-04,22:35:00,3.7140,3.7210,3.7090,3.7140,536
2010-10-04,22:40:00,3.7150,3.7190,3.7120,3.7150,236
2010-10-04,22:45:00,3.7150,3.7200,3.7070,3.7110,470
2010-10-04,22:50:00,3.7100,3.7200,3.7100,3.7130,527
2010-10-04,22:55:00,3.7130,3.7140,3.7030,3.7080,427
2010-10-04,23:00:00,3.7070,3.7090,3.7030,3.7040,303
2010-10-04,23:05:00,3.7040,3.7180,3.7020,3.7170,563
2010-10-04,23:10:00,3.7170,3.7280,3.7140,3.7260,815
2010-10-04,23:15:00,3.7250,3.7260,3.7200,3.7230,379
2010-10-04,23:20:00,3.7250,3.7300,3.7230,3.7290,324
2010-10-04,23:25:00,3.7280,3.7300,3.7230,3.7280,386
2010-10-04,23:30:00,3.7280,3.7310,3.7270,3.7310,305
2010-10-04,23:35:00,3.7310,3.7400,3.7300,3.7300,668
2010-10-04,23:40:00,3.7300,3.7360,3.7290,3.7330,253
2010-10-04,23:45:00,3.7320,3.7370,3.7280,3.7280,362
2010-10-04,23:50:00,3.7280,3.7290,3.7180,3.7210,500
2010-10-04,23:55:00,3.7200,3.7300,3.7190,3.7210,477
2010-10-05,00:00:00,3.7220,3.7320,3.7170,3.7180,506
2010-10-05,00:05:00,3.7180,3.7190,3.7030,3.7050,712
2010-10-05,00:10:00,3.7040,3.7070,3.7000,3.7040,442
2010-10-05,00:15:00,3.7040,3.7040,3.6960,3.6980,448
2010-10-05,00:20:00,3.6980,3.7020,3.6870,3.6890,1505
2010-10-05,00:25:00,3.6900,3.7060,3.6890,3.6910,1039
2010-10-05,00:30:00,3.6920,3.7050,3.6890,3.7020,873
2010-10-05,00:35:00,3.7020,3.7040,3.6950,3.7020,224
2010-10-05,00:40:00,3.7020,3.7020,3.6930,3.6990,344
2010-10-05,00:45:00,3.6980,3.7030,3.6970,3.7000,87
2010-10-05,00:50:00,3.7000,3.7020,3.6960,3.6980,153
2010-10-05,00:55:00,3.6990,3.7150,3.6980,3.7100,450
2010-10-05,01:00:00,3.7090,3.7160,3.7080,3.7090,314
2010-10-05,01:05:00,3.7090,3.7160,3.7070,3.7070,264
2010-10-05,01:10:00,3.7090,3.7160,3.7060,3.7070,198
2010-10-05,01:15:00,3.7080,3.7120,3.7050,3.7110,74
2010-10-05,01:20:00,3.7110,3.7150,3.7080,3.7150,323
2010-10-05,01:25:00,3.7150,3.7160,3.7090,3.7140,239
2010-10-05,01:30:00,3.7140,3.7210,3.7100,3.7160,584
2010-10-05,01:35:00,3.7130,3.7180,3.7110,3.7120,581
2010-10-05,01:40:00,3.7130,3.7190,3.7130,3.7160,287
2010-10-05,01:45:00,3.7180,3.7180,3.7100,3.7130,293
2010-10-05,01:50:00,3.7120,3.7130,3.7100,3.7110,153
2010-10-05,01:55:00,3.7110,3.7150,3.7070,3.7090,370
2010-10-05,02:00:00,3.7100,3.7150,3.7050,3.7100,357
2010-10-05,02:05:00,3.7110,3.7140,3.7110,3.7140,138
2010-10-05,02:10:00,3.7130,3.7150,3.7100,3.7130,214
2010-10-05,02:15:00,3.7130,3.7240,3.7130,3.7170,531
2010-10-05,02:20:00,3.7170,3.7290,3.7150,3.7260,1040
2010-10-05,02:25:00,3.7270,3.7300,3.7220,3.7290,2486
2010-10-05,02:30:00,3.7290,3.7320,3.7270,3.7290,997
2010-10-05,02:35:00,3.7300,3.7330,3.7280,3.7310,279
2010-10-05,02:40:00,3.7320,3.7320,3.7290,3.7310,45
2010-10-05,02:45:00,3.7310,3.7310,3.7290,3.7290,83
2010-10-05,02:50:00,3.7290,3.7300,3.7280,3.7300,238
2010-10-05,02:55:00,3.7300,3.7300,3.7270,3.7270,39
2010-10-05,03:00:00,3.7280,3.7310,3.7280,3.7310,160
2010-10-05,03:05:00,3.7300,3.7330,3.7280,3.7310,69
2010-10-05,03:10:00,3.7320,3.7330,3.7300,3.7300,76
2010-10-05,03:15:00,3.7310,3.7330,3.7300,3.7300,109
2010-10-05,03:20:00,3.7290,3.7340,3.7290,3.7310,56
2010-10-05,03:25:00,3.7310,3.7320,3.7300,3.7310,81
2010-10-05,03:30:00,3.7310,3.7320,3.7290,3.7300,34
2010-10-05,03:35:00,3.7290,3.7310,3.7290,3.7300,28
2010-10-05,03:40:00,3.7310,3.7320,3.7290,3.7300,39
2010-10-05,03:45:00,3.7290,3.7290,3.7250,3.7250,82
2010-10-05,03:50:00,3.7250,3.7260,3.7230,3.7240,74
2010-10-05,03:55:00,3.7240,3.7250,3.7200,3.7220,102
2010-10-05,04:00:00,3.7210,3.7240,3.7200,3.7240,47
2010-10-05,04:05:00,3.7230,3.7260,3.7230,3.7250,28
2010-10-05,04:10:00,3.7250,3.7270,3.7250,3.7270,29
2010-10-05,04:15:00,3.7260,3.7290,3.7230,3.7230,31
2010-10-05,04:20:00,3.7230,3.7250,3.7230,3.7240,3
2010-10-05,04:25:00,3.7240,3.7240,3.7210,3.7230,11
2010-10-05,04:30:00,3.7240,3.7300,3.7240,3.7290,48
2010-10-05,04:35:00,3.7300,3.7370,3.7300,3.7320,71
2010-10-05,04:40:00,3.7330,3.7380,3.7330,3.7350,14
2010-10-05,04:45:00,3.7350,3.7420,3.7340,3.7400,39
2010-10-05,04:50:00,3.7380,3.7400,3.7350,3.7400,14
2010-10-05,04:55:00,3.7350,3.7350,3.7320,3.7320,7
2010-10-05,05:00:00,3.7330,3.7330,3.7300,3.7320,15
2010-10-05,05:05:00,3.7300,3.7300,3.7200,3.7200,59
2010-10-05,05:10:00,3.7200,3.7310,3.7200,3.7310,41
2010-10-05,06:00:00,3.7320,3.7320,3.7310,3.7310,5
2010-10-05,06:05:00,3.7230,3.7330,3.7230,3.7310,24
2010-10-05,06:10:00,3.7280,3.7280,3.7280,3.7280,1
2010-10-05,06:15:00,3.7280,3.7310,3.7280,3.7290,7
2010-10-05,06:20:00,3.7330,3.7330,3.7330,3.7330,2
2010-10-05,06:25:00,3.7340,3.7340,3.7340,3.7340,1
2010-10-05,06:30:00,3.7380,3.7380,3.7360,3.7380,9
2010-10-05,06:35:00,3.7350,3.7350,3.7350,3.7350,1
2010-10-05,06:40:00,3.7340,3.7370,3.7340,3.7370,3
2010-10-05,06:45:00,3.7380,3.7390,3.7380,3.7390,2
2010-10-05,06:50:00,3.7360,3.7360,3.7360,3.7360,1
2010-10-05,06:55:00,3.7380,3.7390,3.7380,3.7390,3
2010-10-05,07:00:00,3.7380,3.7380,3.7320,3.7380,9
2010-10-05,07:10:00,3.7370,3.7370,3.7370,3.7370,1
2010-10-05,07:15:00,3.7390,3.7390,3.7390,3.7390,2
2010-10-05,07:25:00,3.7350,3.7360,3.7350,3.7360,3
2010-10-05,07:30:00,3.7390,3.7410,3.7390,3.7410,7
2010-10-05,07:35:00,3.7400,3.7400,3.7400,3.7400,2
2010-10-05,07:40:00,3.7370,3.7370,3.7370,3.7370,1
2010-10-05,07:45:00,3.7370,3.7370,3.7370,3.7370,1
2010-10-05,07:55:00,3.7370,3.7380,3.7370,3.7380,2
2010-10-05,08:05:00,3.7360,3.7370,3.7310,3.7310,6
2010-10-05,08:15:00,3.7320,3.7340,3.7290,3.7340,8
2010-10-05,08:20:00,3.7310,3.7310,3.7310,3.7310,1
2010-10-05,08:30:00,3.7300,3.7300,3.7290,3.7290,3
2010-10-05,08:35:00,3.7270,3.7270,3.7270,3.7270,2
2010-10-05,08:40:00,3.7270,3.7270,3.7260,3.7260,3
2010-10-05,08:50:00,3.7230,3.7250,3.7190,3.7200,9
2010-10-05,08:55:00,3.7190,3.7260,3.7190,3.7250,12
2010-10-05,09:00:00,3.7260,3.7270,3.7260,3.7260,3
2010-10-05,09:05:00,3.7250,3.7250,3.7250,3.7250,1
2010-10-05,09:20:00,3.7260,3.7270,3.7240,3.7270,3
2010-10-05,09:30:00,3.7260,3.7260,3.7260,3.7260,1
2010-10-05,09:40:00,3.7260,3.7260,3.7260,3.7260,2
2010-10-05,09:50:00,3.7240,3.7240,3.7170,3.7170,20
2010-10-05,10:00:00,3.7190,3.7190,3.7190,3.7190,1
2010-10-05,10:05:00,3.7170,3.7170,3.7170,3.7170,2
2010-10-05,10:10:00,3.7160,3.7160,3.7160,3.7160,1
2010-10-05,10:15:00,3.7170,3.7170,3.7170,3.7170,2
2010-10-05,10:35:00,3.7160,3.7160,3.7160,3.7160,2
2010-10-05,10:45:00,3.7170,3.7170,3.7150,3.7150,2
2010-10-05,10:50:00,3.7180,3.7180,3.7180,3.7180,1
2010-10-05,10:55:00,3.7180,3.7180,3.7180,3.7180,1
2010-10-05,11:05:00,3.7180,3.7180,3.7180,3.7180,1
2010-10-05,11:15:00,3.7170,3.7170,3.7170,3.7170,1
2010-10-05,11:20:00,3.7150,3.7150,3.7150,3.7150,1
2010-10-05,11:25:00,3.7150,3.7150,3.7150,3.7150,1
2010-10-05,11:30:00,3.7130,3.7130,3.7120,3.7120,4
2010-10-05,11:35:00,3.7120,3.7120,3.7120,3.7120,2
2010-10-05,11:40:00,3.7120,3.7120,3.7120,3.7120,2
2010-10-05,11:55:00,3.7130,3.7150,3.7120,3.7150,3
2010-10-05,12:00:00,3.7180,3.7280,3.7180,3.7280,12
2010-10-05,12:05:00,3.7190,3.7200,3.7180,3.7200,3
2010-10-05,12:15:00,3.7200,3.7220,3.7200,3.7220,2
2010-10-05,12:20:00,3.7220,3.7220,3.7220,3.7220,1
2010-10-05,12:25:00,3.7230,3.7230,3.7230,3.7230,2
2010-10-05,12:30:00,3.7200,3.7200,3.7170,3.7190,10
2010-10-05,12:35:00,3.7200,3.7200,3.7200,3.7200,3
2010-10-05,12:40:00,3.7200,3.7230,3.7200,3.7230,4
2010-10-05,12:45:00,3.7200,3.7290,3.7200,3.7290,9
2010-10-05,12:50:00,3.7310,3.7330,3.7290,3.7310,26
2010-10-05,12:55:00,3.7310,3.7310,3.7290,3.7290,6
2010-10-05,13:00:00,3.7300,3.7300,3.7300,3.7300,1
2010-10-05,13:05:00,3.7320,3.7360,3.7300,3.7300,14
2010-10-05,13:10:00,3.7290,3.7290,3.7290,3.7290,2
2010-10-05,13:15:00,3.7290,3.7290,3.7250,3.7270,8
2010-10-05,13:20:00,3.7240,3.7240,3.7220,3.7220,4
2010-10-05,13:25:00,3.7220,3.7250,3.7220,3.7250,4
2010-10-05,13:30:00,3.7230,3.7250,3.7230,3.7250,5
2010-10-05,13:35:00,3.7240,3.7240,3.7230,3.7230,2
2010-10-05,13:40:00,3.7260,3.7260,3.7260,3.7260,1
2010-10-05,13:45:00,3.7230,3.7250,3.7230,3.7250,5
2010-10-05,13:50:00,3.7260,3.7270,3.7230,3.7230,4
2010-10-05,13:55:00,3.7230,3.7230,3.7230,3.7230,4
2010-10-05,14:20:00,3.7200,3.7260,3.7200,3.7200,6
2010-10-05,14:25:00,3.7230,3.7230,3.7220,3.7220,5
2010-10-05,14:30:00,3.7210,3.7220,3.7210,3.7220,2
2010-10-05,14:35:00,3.7230,3.7230,3.7230,3.7230,1
2010-10-05,14:40:00,3.7240,3.7240,3.7240,3.7240,2
2010-10-05,14:45:00,3.7250,3.7250,3.7210,3.7210,5
2010-10-05,14:50:00,3.7180,3.7180,3.7150,3.7150,26
2010-10-05,15:00:00,3.7160,3.7160,3.7160,3.7160,1
2010-10-05,15:05:00,3.7180,3.7190,3.7180,3.7190,8
2010-10-05,15:10:00,3.7190,3.7190,3.7160,3.7160,4
2010-10-05,15:15:00,3.7170,3.7190,3.7170,3.7190,2
2010-10-05,15:20:00,3.7170,3.7170,3.7170,3.7170,1
2010-10-05,15:25:00,3.7160,3.7210,3.7160,3.7210,23
2010-10-05,15:30:00,3.7210,3.7210,3.7210,3.7210,2
2010-10-05,15:35:00,3.7200,3.7210,3.7200,3.7210,9
2010-10-05,15:40:00,3.7220,3.7230,3.7200,3.7200,16
2010-10-05,15:45:00,3.7220,3.7220,3.7220,3.7220,2
2010-10-05,15:50:00,3.7220,3.7240,3.7200,3.7200,31
2010-10-05,15:55:00,3.7210,3.7220,3.7180,3.7180,9
2010-10-05,16:00:00,3.7190,3.7210,3.7180,3.7200,43
2010-10-05,16:05:00,3.7190,3.7200,3.7190,3.7200,4
2010-10-05,16:10:00,3.7200,3.7220,3.7190,3.7200,22
2010-10-05,16:15:00,3.7210,3.7270,3.7190,3.7270,21
2010-10-05,16:20:00,3.7250,3.7290,3.7230,3.7250,34
2010-10-05,16:25:00,3.7240,3.7270,3.7230,3.7240,26
2010-10-05,16:30:00,3.7250,3.7330,3.7230,3.7330,67
2010-10-05,16:35:00,3.7320,3.7320,3.7250,3.7290,53
2010-10-05,16:40:00,3.7270,3.7330,3.7250,3.7300,28
2010-10-05,16:45:00,3.7280,3.7290,3.7240,3.7250,30
2010-10-05,16:50:00,3.7250,3.7290,3.7250,3.7290,42
2010-10-05,16:55:00,3.7280,3.7280,3.7280,3.7280,3
2010-10-05,17:00:00,3.7270,3.7270,3.7270,3.7270,4
2010-10-05,17:05:00,3.7270,3.7280,3.7270,3.7270,7
2010-10-05,17:10:00,3.7260,3.7260,3.7260,3.7260,4
2010-10-05,17:15:00,3.7260,3.7260,3.7230,3.7230,23
2010-10-05,17:20:00,3.7240,3.7240,3.7240,3.7240,6
2010-10-05,17:25:00,3.7250,3.7260,3.7250,3.7260,7
2010-10-05,17:30:00,3.7260,3.7260,3.7220,3.7230,17
2010-10-05,17:35:00,3.7250,3.7280,3.7250,3.7280,6
2010-10-05,17:45:00,3.7250,3.7250,3.7240,3.7240,21
2010-10-05,17:50:00,3.7230,3.7240,3.7230,3.7240,6
2010-10-05,17:55:00,3.7240,3.7240,3.7230,3.7240,7
2010-10-05,18:00:00,3.7220,3.7250,3.7220,3.7250,8
2010-10-05,18:05:00,3.7250,3.7250,3.7220,3.7230,13
2010-10-05,18:10:00,3.7230,3.7240,3.7230,3.7240,4
2010-10-05,18:15:00,3.7260,3.7270,3.7260,3.7270,14
2010-10-05,18:20:00,3.7270,3.7280,3.7270,3.7280,2
2010-10-05,18:25:00,3.7250,3.7270,3.7240,3.7270,15
2010-10-05,18:30:00,3.7270,3.7270,3.7260,3.7270,5
2010-10-05,18:35:00,3.7270,3.7300,3.7270,3.7300,24
2010-10-05,18:40:00,3.7310,3.7370,3.7310,3.7320,34
2010-10-05,18:45:00,3.7330,3.7340,3.7300,3.7300,15
2010-10-05,18:50:00,3.7280,3.7350,3.7280,3.7350,9
2010-10-05,18:55:00,3.7350,3.7360,3.7350,3.7360,37
2010-10-05,19:00:00,3.7350,3.7400,3.7350,3.7380,32
2010-10-05,19:05:00,3.7380,3.7450,3.7360,3.7440,38
2010-10-05,19:10:00,3.7440,3.7600,3.7420,3.7550,193
2010-10-05,19:15:00,3.7550,3.7580,3.7520,3.7520,57
2010-10-05,19:20:00,3.7530,3.7540,3.7500,3.7510,22
2010-10-05,19:25:00,3.7510,3.7520,3.7500,3.7510,38
2010-10-05,19:30:00,3.7520,3.7520,3.7450,3.7480,32
2010-10-05,19:35:00,3.7460,3.7510,3.7460,3.7500,29
2010-10-05,19:40:00,3.7500,3.7510,3.7450,3.7490,45
2010-10-05,19:45:00,3.7480,3.7500,3.7480,3.7500,19
2010-10-05,19:50:00,3.7490,3.7490,3.7400,3.7440,39
2010-10-05,19:55:00,3.7470,3.7500,3.7450,3.7480,37
2010-10-05,20:00:00,3.7470,3.7490,3.7400,3.7400,88
2010-10-05,20:05:00,3.7390,3.7400,3.7330,3.7380,122
2010-10-05,20:10:00,3.7380,3.7390,3.7200,3.7230,431
2010-10-05,20:15:00,3.7240,3.7380,3.7220,3.7260,479
2010-10-05,20:20:00,3.7270,3.7350,3.7210,3.7350,228
2010-10-05,20:25:00,3.7350,3.7390,3.7320,3.7380,152
2010-10-05,20:30:00,3.7380,3.7480,3.7380,3.7450,432
2010-10-05,20:35:00,3.7450,3.7460,3.7350,3.7360,305
2010-10-05,20:40:00,3.7360,3.7400,3.7340,3.7360,230
2010-10-05,20:45:00,3.7360,3.7430,3.7360,3.7420,180
2010-10-05,20:50:00,3.7430,3.7590,3.7430,3.7570,261
2010-10-05,20:55:00,3.7560,3.7660,3.7430,3.7430,749
2010-10-05,21:00:00,3.7420,3.7480,3.7300,3.7340,1376
2010-10-05,21:05:00,3.7350,3.7410,3.7320,3.7320,346
2010-10-05,21:10:00,3.7330,3.7380,3.7270,3.7290,742
2010-10-05,21:15:00,3.7290,3.7470,3.7270,3.7440,1045
2010-10-05,21:20:00,3.7420,3.7460,3.7360,3.7420,594
2010-10-05,21:25:00,3.7400,3.7440,3.7270,3.7300,551
2010-10-05,21:30:00,3.7320,3.7370,3.7160,3.7250,897
2010-10-05,21:35:00,3.7250,3.7310,3.7250,3.7250,647
2010-10-05,21:40:00,3.7250,3.7250,3.7040,3.7060,2138
2010-10-05,21:45:00,3.7060,3.7100,3.6910,3.6970,1880
2010-10-05,21:50:00,3.6980,3.7060,3.6940,3.7020,1069
2010-10-05,21:55:00,3.7020,3.7170,3.7000,3.7120,949
2010-10-05,22:00:00,3.7120,3.7230,3.6950,3.7150,2191
2010-10-05,22:05:00,3.7160,3.7220,3.7110,3.7130,945
2010-10-05,22:10:00,3.7130,3.7130,3.7060,3.7100,554
2010-10-05,22:15:00,3.7110,3.7150,3.7070,3.7130,271
2010-10-05,22:20:00,3.7140,3.7180,3.7110,3.7160,239
2010-10-05,22:25:00,3.7170,3.7180,3.7100,3.7150,558
2010-10-05,22:30:00,3.7170,3.7240,3.7170,3.7240,387
2010-10-05,22:35:00,3.7240,3.7310,3.7240,3.7260,373
2010-10-05,22:40:00,3.7270,3.7370,3.7240,3.7360,500
2010-10-05,22:45:00,3.7360,3.7390,3.7330,3.7370,426
2010-10-05,22:50:00,3.7360,3.7510,3.7350,3.7410,1213
2010-10-05,22:55:00,3.7410,3.7430,3.7380,3.7410,261
2010-10-05,23:00:00,3.7420,3.7430,3.7350,3.7380,253
2010-10-05,23:05:00,3.7380,3.7380,3.7320,3.7330,455
2010-10-05,23:10:00,3.7330,3.7330,3.7290,3.7320,356
2010-10-05,23:15:00,3.7320,3.7320,3.7210,3.7210,615
2010-10-05,23:20:00,3.7220,3.7230,3.7200,3.7210,326
2010-10-05,23:25:00,3.7200,3.7210,3.7170,3.7190,252
2010-10-05,23:30:00,3.7190,3.7250,3.7170,3.7220,363
2010-10-05,23:35:00,3.7230,3.7250,3.7210,3.7250,79
2010-10-05,23:40:00,3.7230,3.7260,3.7210,3.7210,197
2010-10-05,23:45:00,3.7210,3.7220,3.7140,3.7150,299
2010-10-05,23:50:00,3.7160,3.7190,3.7130,3.7170,270
2010-10-05,23:55:00,3.7160,3.7160,3.7110,3.7130,277
2010-10-06,00:00:00,3.7120,3.7170,3.7110,3.7170,106
2010-10-06,00:05:00,3.7170,3.7370,3.7170,3.7340,489
2010-10-06,00:10:00,3.7340,3.7360,3.7310,3.7320,340
2010-10-06,00:15:00,3.7330,3.7380,3.7300,3.7360,280
2010-10-06,00:20:00,3.7380,3.7380,3.7290,3.7310,271
2010-10-06,00:25:00,3.7300,3.7350,3.7290,3.7300,186
2010-10-06,00:30:00,3.7290,3.7320,3.7270,3.7290,214
2010-10-06,00:35:00,3.7300,3.7360,3.7280,3.7330,213
2010-10-06,00:40:00,3.7330,3.7420,3.7330,3.7410,457
2010-10-06,00:45:00,3.7390,3.7440,3.7370,3.7370,206
2010-10-06,00:50:00,3.7380,3.7440,3.7370,3.7390,218
2010-10-06,00:55:00,3.7390,3.7410,3.7350,3.7380,129
2010-10-06,01:00:00,3.7370,3.7390,3.7360,3.7370,79
2010-10-06,01:05:00,3.7370,3.7440,3.7350,3.7390,384
2010-10-06,01:10:00,3.7390,3.7390,3.7340,3.7360,155
2010-10-06,01:15:00,3.7370,3.7410,3.7330,3.7350,235
2010-10-06,01:20:00,3.7350,3.7350,3.7270,3.7300,295
2010-10-06,01:25:00,3.7310,3.7330,3.7290,3.7320,112
2010-10-06,01:30:00,3.7300,3.7330,3.7280,3.7280,112
2010-10-06,01:35:00,3.7280,3.7280,3.7220,3.7250,230
2010-10-06,01:40:00,3.7250,3.7270,3.7200,3.7270,278
2010-10-06,01:45:00,3.7250,3.7330,3.7230,3.7280,233
2010-10-06,01:50:00,3.7270,3.7360,3.7260,3.7350,503
2010-10-06,01:55:00,3.7350,3.7400,3.7290,3.7350,509
2010-10-06,02:00:00,3.7350,3.7370,3.7300,3.7340,309
2010-10-06,02:05:00,3.7340,3.7340,3.7260,3.7280,196
2010-10-06,02:10:00,3.7290,3.7390,3.7280,3.7350,261
2010-10-06,02:15:00,3.7340,3.7380,3.7310,3.7320,1226
2010-10-06,02:20:00,3.7330,3.7370,3.7310,3.7350,894
2010-10-06,02:25:00,3.7350,3.7450,3.7340,3.7440,1941
2010-10-06,02:30:00,3.7450,3.7480,3.7430,3.7450,735
2010-10-06,02:35:00,3.7450,3.7470,3.7430,3.7450,153
2010-10-06,02:40:00,3.7460,3.7510,3.7460,3.7490,290
2010-10-06,02:45:00,3.7490,3.7540,3.7490,3.7520,155
2010-10-06,02:50:00,3.7530,3.7550,3.7530,3.7550,230
2010-10-06,02:55:00,3.7560,3.7600,3.7550,3.7590,141
2010-10-06,03:00:00,3.7580,3.7600,3.7570,3.7600,67
2010-10-06,03:05:00,3.7590,3.7630,3.7590,3.7630,126
2010-10-06,03:10:00,3.7630,3.7740,3.7630,3.7690,668
2010-10-06,03:15:00,3.7680,3.7780,3.7680,3.7710,294
2010-10-06,03:20:00,3.7710,3.7710,3.7650,3.7650,287
2010-10-06,03:25:00,3.7660,3.7670,3.7620,3.7650,84
2010-10-06,03:30:00,3.7670,3.7720,3.7670,3.7690,79
2010-10-06,03:35:00,3.7690,3.7690,3.7640,3.7670,90
2010-10-06,03:40:00,3.7670,3.7680,3.7640,3.7660,86
2010-10-06,03:45:00,3.7650,3.7690,3.7640,3.7660,64
2010-10-06,03:50:00,3.7650,3.7700,3.7650,3.7690,52
2010-10-06,03:55:00,3.7680,3.7740,3.7680,3.7730,134
2010-10-06,04:00:00,3.7720,3.7740,3.7650,3.7700,117
2010-10-06,04:05:00,3.7690,3.7720,3.7670,3.7700,44
2010-10-06,04:10:00,3.7700,3.7770,3.7680,3.7770,55
2010-10-06,04:15:00,3.7770,3.7810,3.7770,3.7780,97
2010-10-06,04:20:00,3.7790,3.7830,3.7740,3.7820,94
2010-10-06,04:25:00,3.7800,3.7820,3.7780,3.7780,19
2010-10-06,04:30:00,3.7780,3.7790,3.7720,3.7750,29
2010-10-06,04:35:00,3.7760,3.7760,3.7720,3.7730,32
2010-10-06,04:40:00,3.7740,3.7810,3.7740,3.7760,22
2010-10-06,04:45:00,3.7780,3.7780,3.7710,3.7720,13
2010-10-06,04:50:00,3.7740,3.7740,3.7720,3.7720,15
2010-10-06,04:55:00,3.7730,3.7880,3.7730,3.7880,62
2010-10-06,05:00:00,3.7820,3.7850,3.7780,3.7780,8
2010-10-06,05:05:00,3.7760,3.7760,3.7750,3.7750,4
2010-10-06,05:10:00,3.7760,3.7790,3.7760,3.7790,13
2010-10-06,06:00:00,3.7790,3.7790,3.7770,3.7770,6
2010-10-06,06:05:00,3.7750,3.7750,3.7730,3.7730,5
2010-10-06,06:10:00,3.7760,3.7760,3.7700,3.7710,9
2010-10-06,06:20:00,3.7680,3.7710,3.7680,3.7710,23
2010-10-06,06:35:00,3.7690,3.7690,3.7650,3.7690,5
2010-10-06,06:40:00,3.7660,3.7660,3.7660,3.7660,2
2010-10-06,06:45:00,3.7670,3.7670,3.7670,3.7670,1
2010-10-06,06:50:00,3.7650,3.7650,3.7650,3.7650,2
2010-10-06,07:00:00,3.7640,3.7650,3.7640,3.7650,2
2010-10-06,07:05:00,3.7670,3.7670,3.7670,3.7670,2
2010-10-06,07:10:00,3.7700,3.7810,3.7700,3.7810,13
2010-10-06,07:15:00,3.7760,3.7760,3.7760,3.7760,1
2010-10-06,07:40:00,3.7690,3.7700,3.7690,3.7700,4
2010-10-06,07:45:00,3.7700,3.7700,3.7700,3.7700,2
2010-10-06,07:50:00,3.7690,3.7690,3.7670,3.7670,3
2010-10-06,07:55:00,3.7650,3.7690,3.7650,3.7690,2
2010-10-06,08:00:00,3.7700,3.7720,3.7700,3.7720,8
2010-10-06,08:10:00,3.7730,3.7740,3.7730,3.7740,5
2010-10-06,08:15:00,3.7760,3.7760,3.7760,3.7760,1
2010-10-06,08:20:00,3.7770,3.7770,3.7740,3.7740,2
2010-10-06,08:25:00,3.7740,3.7750,3.7730,3.7750,3
2010-10-06,08:30:00,3.7740,3.7770,3.7700,3.7730,7
2010-10-06,08:35:00,3.7680,3.7720,3.7680,3.7720,3
2010-10-06,08:40:00,3.7740,3.7760,3.7710,3.7740,8
2010-10-06,08:45:00,3.7790,3.7940,3.7790,3.7940,84
2010-10-06,08:50:00,3.7940,3.7940,3.7830,3.7940,35
2010-10-06,08:55:00,3.7930,3.7940,3.7890,3.7890,12
2010-10-06,09:00:00,3.7910,3.7930,3.7900,3.7910,12
2010-10-06,09:05:00,3.7920,3.7920,3.7920,3.7920,1
2010-10-06,09:10:00,3.7930,3.7930,3.7900,3.7900,4
2010-10-06,09:15:00,3.7850,3.7900,3.7830,3.7900,26
2010-10-06,09:20:00,3.7840,3.7840,3.7840,3.7840,1
2010-10-06,09:30:00,3.7840,3.7880,3.7830,3.7870,11
2010-10-06,09:35:00,3.7840,3.7840,3.7830,3.7830,4
2010-10-06,09:40:00,3.7850,3.7850,3.7830,3.7830,4
2010-10-06,09:50:00,3.7840,3.7840,3.7830,3.7830,3
2010-10-06,09:55:00,3.7840,3.7840,3.7830,3.7830,2
2010-10-06,10:00:00,3.7840,3.7840,3.7810,3.7810,7
2010-10-06,10:05:00,3.7840,3.7840,3.7840,3.7840,2
2010-10-06,10:20:00,3.7840,3.7840,3.7840,3.7840,1
2010-10-06,10:25:00,3.7880,3.7880,3.7880,3.7880,1
2010-10-06,10:30:00,3.7850,3.7850,3.7850,3.7850,1
2010-10-06,10:40:00,3.7840,3.7840,3.7840,3.7840,2
2010-10-06,10:55:00,3.7850,3.7850,3.7850,3.7850,1
2010-10-06,11:00:00,3.7860,3.7880,3.7860,3.7880,4
2010-10-06,11:10:00,3.7880,3.7880,3.7880,3.7880,1
2010-10-06,11:20:00,3.7870,3.7880,3.7870,3.7880,6
2010-10-06,11:30:00,3.7850,3.7850,3.7840,3.7840,4
2010-10-06,11:35:00,3.7850,3.7850,3.7850,3.7850,1
2010-10-06,11:40:00,3.7850,3.7850,3.7830,3.7840,5
2010-10-06,11:45:00,3.7840,3.7840,3.7830,3.7840,3
2010-10-06,11:50:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-06,11:55:00,3.7830,3.7830,3.7810,3.7810,4
2010-10-06,12:00:00,3.7810,3.7840,3.7800,3.7840,22
2010-10-06,12:05:00,3.7820,3.7820,3.7820,3.7820,1
2010-10-06,12:10:00,3.7810,3.7810,3.7800,3.7800,4
2010-10-06,12:15:00,3.7780,3.7790,3.7780,3.7790,6
2010-10-06,12:20:00,3.7790,3.7790,3.7790,3.7790,4
2010-10-06,12:25:00,3.7780,3.7800,3.7780,3.7780,7
2010-10-06,12:30:00,3.7780,3.7790,3.7640,3.7670,47
2010-10-06,12:35:00,3.7670,3.7770,3.7670,3.7770,17
2010-10-06,12:40:00,3.7770,3.7770,3.7640,3.7640,29
2010-10-06,12:45:00,3.7670,3.7700,3.7650,3.7700,13
2010-10-06,12:50:00,3.7690,3.7700,3.7690,3.7700,5
2010-10-06,12:55:00,3.7710,3.7710,3.7710,3.7710,2
2010-10-06,13:00:00,3.7700,3.7740,3.7700,3.7740,6
2010-10-06,13:10:00,3.7660,3.7660,3.7660,3.7660,1
2010-10-06,13:15:00,3.7690,3.7690,3.7690,3.7690,1
2010-10-06,13:25:00,3.7690,3.7720,3.7670,3.7720,9
2010-10-06,13:30:00,3.7720,3.7730,3.7720,3.7730,2
2010-10-06,13:35:00,3.7730,3.7760,3.7730,3.7760,5
2010-10-06,13:40:00,3.7740,3.7740,3.7740,3.7740,1
2010-10-06,13:50:00,3.7750,3.7750,3.7750,3.7750,1
2010-10-06,14:00:00,3.7750,3.7760,3.7750,3.7760,2
2010-10-06,14:05:00,3.7730,3.7740,3.7730,3.7730,8
2010-10-06,14:10:00,3.7740,3.7740,3.7730,3.7730,2
2010-10-06,14:15:00,3.7760,3.7760,3.7760,3.7760,3
2010-10-06,14:20:00,3.7720,3.7720,3.7700,3.7700,10
2010-10-06,14:30:00,3.7700,3.7700,3.7700,3.7700,5
2010-10-06,14:35:00,3.7740,3.7740,3.7740,3.7740,1
2010-10-06,14:40:00,3.7730,3.7730,3.7730,3.7730,3
2010-10-06,14:45:00,3.7740,3.7760,3.7740,3.7760,5
2010-10-06,14:50:00,3.7740,3.7750,3.7740,3.7750,3
2010-10-06,15:00:00,3.7750,3.7750,3.7720,3.7720,9
2010-10-06,15:05:00,3.7730,3.7780,3.7730,3.7780,24
2010-10-06,15:10:00,3.7780,3.7810,3.7780,3.7800,13
2010-10-06,15:15:00,3.7790,3.7820,3.7770,3.7770,42
2010-10-06,15:20:00,3.7790,3.7810,3.7780,3.7780,7
2010-10-06,15:25:00,3.7790,3.7810,3.7780,3.7780,13
2010-10-06,15:30:00,3.7800,3.7800,3.7800,3.7800,2
2010-10-06,15:35:00,3.7790,3.7810,3.7790,3.7800,8
2010-10-06,15:40:00,3.7790,3.7790,3.7790,3.7790,1
2010-10-06,15:45:00,3.7800,3.7800,3.7800,3.7800,4
2010-10-06,15:50:00,3.7800,3.7800,3.7780,3.7800,24
2010-10-06,15:55:00,3.7790,3.7790,3.7790,3.7790,1
2010-10-06,16:00:00,3.7800,3.7810,3.7800,3.7810,7
2010-10-06,16:05:00,3.7800,3.7830,3.7790,3.7830,20
2010-10-06,16:10:00,3.7840,3.7850,3.7830,3.7840,10
2010-10-06,16:15:00,3.7840,3.7840,3.7830,3.7830,10
2010-10-06,16:20:00,3.7820,3.7820,3.7800,3.7800,3
2010-10-06,16:25:00,3.7790,3.7800,3.7770,3.7800,8
2010-10-06,16:30:00,3.7800,3.7800,3.7790,3.7790,5
2010-10-06,16:35:00,3.7780,3.7800,3.7780,3.7780,15
2010-10-06,16:40:00,3.7780,3.7780,3.7760,3.7760,8
2010-10-06,16:45:00,3.7770,3.7770,3.7720,3.7740,35
2010-10-06,16:50:00,3.7740,3.7740,3.7720,3.7730,6
2010-10-06,16:55:00,3.7750,3.7760,3.7750,3.7750,8
2010-10-06,17:00:00,3.7750,3.7750,3.7660,3.7660,15
2010-10-06,17:05:00,3.7670,3.7710,3.7670,3.7680,6
2010-10-06,17:10:00,3.7660,3.7680,3.7660,3.7670,4
2010-10-06,17:15:00,3.7680,3.7690,3.7660,3.7660,4
2010-10-06,17:20:00,3.7670,3.7680,3.7670,3.7680,6
2010-10-06,17:25:00,3.7690,3.7730,3.7690,3.7730,13
2010-10-06,17:30:00,3.7720,3.7720,3.7720,3.7720,3
2010-10-06,17:35:00,3.7690,3.7710,3.7640,3.7710,17
2010-10-06,17:40:00,3.7710,3.7710,3.7690,3.7700,3
2010-10-06,17:45:00,3.7700,3.7720,3.7690,3.7720,22
2010-10-06,17:50:00,3.7690,3.7720,3.7690,3.7720,3
2010-10-06,17:55:00,3.7700,3.7700,3.7700,3.7700,5
2010-10-06,18:00:00,3.7700,3.7730,3.7700,3.7710,21
2010-10-06,18:05:00,3.7710,3.7710,3.7710,3.7710,5
2010-10-06,18:10:00,3.7700,3.7700,3.7560,3.7650,53
2010-10-06,18:15:00,3.7640,3.7670,3.7610,3.7650,16
2010-10-06,18:20:00,3.7650,3.7680,3.7630,3.7660,41
2010-10-06,18:25:00,3.7660,3.7710,3.7660,3.7680,23
2010-10-06,18:30:00,3.7680,3.7680,3.7630,3.7630,10
2010-10-06,18:35:00,3.7630,3.7630,3.7630,3.7630,1
2010-10-06,18:40:00,3.7660,3.7660,3.7660,3.7660,2
2010-10-06,18:45:00,3.7640,3.7680,3.7640,3.7670,24
2010-10-06,18:50:00,3.7660,3.7690,3.7640,3.7640,24
2010-10-06,18:55:00,3.7670,3.7670,3.7630,3.7650,5
2010-10-06,19:00:00,3.7650,3.7650,3.7570,3.7570,25
2010-10-06,19:05:00,3.7560,3.7570,3.7550,3.7570,14
2010-10-06,19:10:00,3.7560,3.7580,3.7520,3.7580,32
2010-10-06,19:15:00,3.7580,3.7630,3.7550,3.7610,55
2010-10-06,19:20:00,3.7630,3.7690,3.7600,3.7690,124
2010-10-06,19:25:00,3.7690,3.7700,3.7650,3.7650,62
2010-10-06,19:30:00,3.7660,3.7670,3.7620,3.7670,82
2010-10-06,19:35:00,3.7640,3.7670,3.7630,3.7660,62
2010-10-06,19:40:00,3.7650,3.7660,3.7630,3.7650,29
2010-10-06,19:45:00,3.7640,3.7660,3.7560,3.7580,125
2010-10-06,19:50:00,3.7610,3.7630,3.7540,3.7600,48
2010-10-06,19:55:00,3.7610,3.7640,3.7590,3.7630,29
2010-10-06,20:00:00,3.7650,3.7740,3.7620,3.7700,217
2010-10-06,20:05:00,3.7680,3.7810,3.7680,3.7780,288
2010-10-06,20:10:00,3.7780,3.7830,3.7700,3.7790,338
2010-10-06,20:15:00,3.7780,3.7850,3.7760,3.7820,293
2010-10-06,20:20:00,3.7820,3.7830,3.7660,3.7700,228
2010-10-06,20:25:00,3.7710,3.7750,3.7590,3.7600,233
2010-10-06,20:30:00,3.7600,3.7680,3.7480,3.7670,698
2010-10-06,20:35:00,3.7670,3.7690,3.7520,3.7590,170
2010-10-06,20:40:00,3.7580,3.7630,3.7570,3.7610,102
2010-10-06,20:45:00,3.7610,3.7700,3.7610,3.7680,131
2010-10-06,20:50:00,3.7690,3.7800,3.7660,3.7800,381
2010-10-06,20:55:00,3.7800,3.7830,3.7720,3.7750,375
2010-10-06,21:00:00,3.7740,3.8250,3.7660,3.8110,3868
2010-10-06,21:05:00,3.8120,3.8230,3.8080,3.8080,1280
2010-10-06,21:10:00,3.8090,3.8230,3.8050,3.8090,1198
2010-10-06,21:15:00,3.8100,3.8110,3.7980,3.8110,635
2010-10-06,21:20:00,3.8120,3.8370,3.8120,3.8250,2059
2010-10-06,21:25:00,3.8250,3.8280,3.8140,3.8190,936
2010-10-06,21:30:00,3.8200,3.8350,3.8160,3.8330,1050
2010-10-06,21:35:00,3.8330,3.8590,3.8330,3.8560,3575
2010-10-06,21:40:00,3.8550,3.8560,3.8360,3.8400,1674
2010-10-06,21:45:00,3.8410,3.8520,3.8370,3.8480,1040
2010-10-06,21:50:00,3.8500,3.8530,3.8440,3.8440,1234
2010-10-06,21:55:00,3.8450,3.8490,3.8420,3.8430,604
2010-10-06,22:00:00,3.8440,3.8550,3.8300,3.8530,1564
2010-10-06,22:05:00,3.8530,3.8740,3.8500,3.8650,2809
2010-10-06,22:10:00,3.8660,3.8670,3.8540,3.8640,1296
2010-10-06,22:15:00,3.8640,3.8690,3.8550,3.8660,988
2010-10-06,22:20:00,3.8660,3.8700,3.8590,3.8620,984
2010-10-06,22:25:00,3.8620,3.8710,3.8620,3.8680,549
2010-10-06,22:30:00,3.8680,3.8710,3.8540,3.8670,1074
2010-10-06,22:35:00,3.8680,3.8790,3.8620,3.8730,1678
2010-10-06,22:40:00,3.8740,3.8750,3.8660,3.8690,751
2010-10-06,22:45:00,3.8690,3.8690,3.8560,3.8560,1074
2010-10-06,22:50:00,3.8550,3.8560,3.8390,3.8430,1290
2010-10-06,22:55:00,3.8430,3.8560,3.8420,3.8560,758
2010-10-06,23:00:00,3.8550,3.8640,3.8480,3.8620,742
2010-10-06,23:05:00,3.8610,3.8750,3.8590,3.8720,1326
2010-10-06,23:10:00,3.8720,3.8740,3.8650,3.8660,567
2010-10-06,23:15:00,3.8670,3.8730,3.8660,3.8720,724
2010-10-06,23:20:00,3.8730,3.8750,3.8680,3.8710,761
2010-10-06,23:25:00,3.8720,3.8730,3.8640,3.8700,740
2010-10-06,23:30:00,3.8710,3.8710,3.8540,3.8560,1134
2010-10-06,23:35:00,3.8570,3.8590,3.8470,3.8500,670
2010-10-06,23:40:00,3.8500,3.8560,3.8460,3.8460,652
2010-10-06,23:45:00,3.8450,3.8530,3.8440,3.8500,468
2010-10-06,23:50:00,3.8510,3.8570,3.8450,3.8480,594
2010-10-06,23:55:00,3.8490,3.8560,3.8450,3.8500,660
2010-10-07,00:00:00,3.8500,3.8620,3.8500,3.8600,424
2010-10-07,00:05:00,3.8610,3.8650,3.8590,3.8600,543
2010-10-07,00:10:00,3.8600,3.8610,3.8570,3.8610,230
2010-10-07,00:15:00,3.8610,3.8680,3.8610,3.8670,225
2010-10-07,00:20:00,3.8680,3.8690,3.8620,3.8630,278
2010-10-07,00:25:00,3.8620,3.8640,3.8580,3.8590,263
2010-10-07,00:30:00,3.8600,3.8600,3.8540,3.8550,307
2010-10-07,00:35:00,3.8540,3.8590,3.8510,3.8580,312
2010-10-07,00:40:00,3.8570,3.8620,3.8560,3.8610,240
2010-10-07,00:45:00,3.8620,3.8660,3.8610,3.8650,197
2010-10-07,00:50:00,3.8650,3.8700,3.8590,3.8600,684
2010-10-07,00:55:00,3.8590,3.8600,3.8480,3.8510,442
2010-10-07,01:00:00,3.8510,3.8590,3.8490,3.8570,603
2010-10-07,01:05:00,3.8580,3.8620,3.8550,3.8590,274
2010-10-07,01:10:00,3.8600,3.8680,3.8590,3.8610,467
2010-10-07,01:15:00,3.8600,3.8630,3.8540,3.8560,517
2010-10-07,01:20:00,3.8560,3.8630,3.8550,3.8610,404
2010-10-07,01:25:00,3.8620,3.8620,3.8570,3.8600,298
2010-10-07,01:30:00,3.8610,3.8730,3.8600,3.8670,942
2010-10-07,01:35:00,3.8680,3.8880,3.8670,3.8730,2039
2010-10-07,01:40:00,3.8720,3.8750,3.8680,3.8740,416
2010-10-07,01:45:00,3.8740,3.8750,3.8700,3.8730,426
2010-10-07,01:50:00,3.8730,3.8750,3.8680,3.8700,455
2010-10-07,01:55:00,3.8690,3.8730,3.8620,3.8640,662
2010-10-07,02:00:00,3.8650,3.8730,3.8630,3.8710,508
2010-10-07,02:05:00,3.8700,3.8730,3.8690,3.8700,177
2010-10-07,02:10:00,3.8700,3.8750,3.8660,3.8680,604
2010-10-07,02:15:00,3.8690,3.8690,3.8550,3.8560,1226
2010-10-07,02:20:00,3.8560,3.8570,3.8330,3.8430,3364
2010-10-07,02:25:00,3.8430,3.8710,3.8430,3.8700,3418
2010-10-07,02:30:00,3.8710,3.8720,3.8650,3.8710,805
2010-10-07,02:35:00,3.8690,3.8700,3.8670,3.8670,149
2010-10-07,02:40:00,3.8680,3.8690,3.8650,3.8680,100
2010-10-07,02:45:00,3.8690,3.8700,3.8670,3.8680,131
2010-10-07,02:50:00,3.8680,3.8680,3.8650,3.8670,78
2010-10-07,02:55:00,3.8670,3.8690,3.8660,3.8680,54
2010-10-07,03:00:00,3.8680,3.8710,3.8660,3.8690,284
2010-10-07,03:05:00,3.8690,3.8690,3.8690,3.8690,8
2010-10-07,03:10:00,3.8680,3.8680,3.8640,3.8650,118
2010-10-07,03:15:00,3.8640,3.8660,3.8590,3.8600,225
2010-10-07,03:20:00,3.8600,3.8610,3.8590,3.8600,169
2010-10-07,03:25:00,3.8590,3.8650,3.8590,3.8650,113
2010-10-07,03:30:00,3.8650,3.8650,3.8630,3.8650,28
2010-10-07,03:35:00,3.8640,3.8650,3.8630,3.8630,25
2010-10-07,03:40:00,3.8630,3.8630,3.8600,3.8620,14
2010-10-07,03:45:00,3.8620,3.8630,3.8610,3.8630,19
2010-10-07,03:50:00,3.8630,3.8670,3.8620,3.8640,32
2010-10-07,03:55:00,3.8640,3.8720,3.8640,3.8720,209
2010-10-07,04:00:00,3.8700,3.8730,3.8690,3.8720,30
2010-10-07,04:05:00,3.8720,3.8730,3.8710,3.8710,8
2010-10-07,04:10:00,3.8730,3.8790,3.8730,3.8780,67
2010-10-07,04:15:00,3.8770,3.8780,3.8740,3.8770,24
2010-10-07,04:20:00,3.8750,3.8760,3.8750,3.8760,3
2010-10-07,04:25:00,3.8740,3.8740,3.8680,3.8700,11
2010-10-07,04:30:00,3.8690,3.8720,3.8690,3.8690,28
2010-10-07,04:35:00,3.8710,3.8730,3.8700,3.8700,51
2010-10-07,04:40:00,3.8700,3.8730,3.8700,3.8730,31
2010-10-07,04:45:00,3.8710,3.8710,3.8710,3.8710,3
2010-10-07,04:50:00,3.8730,3.8730,3.8710,3.8730,21
2010-10-07,04:55:00,3.8730,3.8800,3.8730,3.8730,32
2010-10-07,05:00:00,3.8740,3.8760,3.8740,3.8760,3
2010-10-07,05:05:00,3.8770,3.8800,3.8770,3.8790,12
2010-10-07,05:10:00,3.8790,3.8790,3.8790,3.8790,1
2010-10-07,06:00:00,3.8810,3.8880,3.8810,3.8880,34
2010-10-07,06:05:00,3.8760,3.8760,3.8710,3.8750,18
2010-10-07,06:10:00,3.8710,3.8720,3.8650,3.8710,30
2010-10-07,06:15:00,3.8710,3.8760,3.8710,3.8740,11
2010-10-07,06:20:00,3.8770,3.8800,3.8770,3.8800,2
2010-10-07,06:25:00,3.8780,3.8800,3.8780,3.8800,2
2010-10-07,06:30:00,3.8770,3.8790,3.8770,3.8790,4
2010-10-07,06:40:00,3.8770,3.8770,3.8770,3.8770,2
2010-10-07,06:45:00,3.8790,3.8800,3.8770,3.8800,8
2010-10-07,06:50:00,3.8770,3.8780,3.8770,3.8780,2
2010-10-07,07:10:00,3.8790,3.8810,3.8790,3.8810,3
2010-10-07,07:15:00,3.8790,3.8790,3.8790,3.8790,1
2010-10-07,07:30:00,3.8770,3.8770,3.8770,3.8770,2
2010-10-07,07:40:00,3.8750,3.8800,3.8740,3.8800,8
2010-10-07,07:45:00,3.8770,3.8770,3.8740,3.8740,3
2010-10-07,07:50:00,3.8740,3.8740,3.8720,3.8740,25
2010-10-07,07:55:00,3.8770,3.8770,3.8770,3.8770,1
2010-10-07,08:00:00,3.8770,3.8770,3.8730,3.8730,8
2010-10-07,08:05:00,3.8770,3.8770,3.8770,3.8770,2
2010-10-07,08:10:00,3.8760,3.8760,3.8760,3.8760,1
2010-10-07,08:15:00,3.8740,3.8740,3.8730,3.8730,10
2010-10-07,08:25:00,3.8740,3.8740,3.8730,3.8730,2
2010-10-07,08:30:00,3.8720,3.8720,3.8720,3.8720,5
2010-10-07,08:35:00,3.8730,3.8730,3.8670,3.8670,29
2010-10-07,08:40:00,3.8700,3.8700,3.8700,3.8700,1
2010-10-07,08:45:00,3.8660,3.8660,3.8660,3.8660,1
2010-10-07,09:05:00,3.8650,3.8650,3.8650,3.8650,3
2010-10-07,09:15:00,3.8650,3.8650,3.8640,3.8650,5
2010-10-07,09:20:00,3.8630,3.8650,3.8600,3.8640,25
2010-10-07,09:25:00,3.8640,3.8650,3.8610,3.8620,7
2010-10-07,09:30:00,3.8630,3.8640,3.8630,3.8630,3
2010-10-07,09:35:00,3.8660,3.8660,3.8640,3.8640,2
2010-10-07,09:45:00,3.8670,3.8670,3.8670,3.8670,1
2010-10-07,09:50:00,3.8670,3.8670,3.8670,3.8670,1
2010-10-07,09:55:00,3.8680,3.8680,3.8680,3.8680,1
2010-10-07,10:00:00,3.8630,3.8630,3.8590,3.8590,8
2010-10-07,10:05:00,3.8650,3.8660,3.8650,3.8660,2
2010-10-07,10:15:00,3.8660,3.8660,3.8660,3.8660,1
2010-10-07,10:30:00,3.8630,3.8630,3.8580,3.8600,20
2010-10-07,10:35:00,3.8590,3.8600,3.8570,3.8590,9
2010-10-07,10:50:00,3.8620,3.8620,3.8620,3.8620,1
2010-10-07,11:05:00,3.8650,3.8650,3.8650,3.8650,1
2010-10-07,11:10:00,3.8630,3.8640,3.8630,3.8640,3
2010-10-07,11:20:00,3.8640,3.8640,3.8640,3.8640,1
2010-10-07,11:30:00,3.8640,3.8640,3.8640,3.8640,1
2010-10-07,11:40:00,3.8650,3.8650,3.8650,3.8650,2
2010-10-07,12:00:00,3.8650,3.8690,3.8640,3.8640,8
2010-10-07,12:05:00,3.8650,3.8650,3.8650,3.8650,1
2010-10-07,12:10:00,3.8670,3.8670,3.8640,3.8640,6
2010-10-07,12:25:00,3.8670,3.8670,3.8650,3.8650,3
2010-10-07,12:30:00,3.8670,3.8720,3.8670,3.8720,11
2010-10-07,12:35:00,3.8710,3.8720,3.8710,3.8710,13
2010-10-07,12:40:00,3.8710,3.8710,3.8710,3.8710,1
2010-10-07,12:45:00,3.8670,3.8720,3.8670,3.8690,12
2010-10-07,12:50:00,3.8700,3.8700,3.8700,3.8700,1
2010-10-07,12:55:00,3.8700,3.8720,3.8700,3.8720,3
2010-10-07,13:00:00,3.8730,3.8740,3.8730,3.8740,13
2010-10-07,13:05:00,3.8740,3.8770,3.8730,3.8770,26
2010-10-07,13:10:00,3.8770,3.8770,3.8760,3.8760,5
2010-10-07,13:15:00,3.8760,3.8770,3.8760,3.8770,3
2010-10-07,13:20:00,3.8770,3.8770,3.8760,3.8770,4
2010-10-07,13:25:00,3.8770,3.8780,3.8770,3.8780,5
2010-10-07,13:30:00,3.8770,3.8780,3.8770,3.8780,3
2010-10-07,13:35:00,3.8760,3.8760,3.8750,3.8750,5
2010-10-07,13:40:00,3.8760,3.8770,3.8760,3.8770,8
2010-10-07,13:45:00,3.8770,3.8780,3.8770,3.8780,10
2010-10-07,13:50:00,3.8780,3.8780,3.8770,3.8770,4
2010-10-07,13:55:00,3.8760,3.8760,3.8760,3.8760,2
2010-10-07,14:00:00,3.8760,3.8760,3.8760,3.8760,7
2010-10-07,14:10:00,3.8760,3.8760,3.8760,3.8760,5
2010-10-07,14:15:00,3.8760,3.8760,3.8750,3.8760,8
2010-10-07,14:20:00,3.8740,3.8740,3.8740,3.8740,1
2010-10-07,14:25:00,3.8760,3.8770,3.8760,3.8770,3
2010-10-07,14:30:00,3.8750,3.8750,3.8740,3.8740,4
2010-10-07,14:35:00,3.8770,3.8780,3.8770,3.8780,7
2010-10-07,14:40:00,3.8780,3.8790,3.8780,3.8780,15
2010-10-07,14:45:00,3.8780,3.8780,3.8760,3.8780,17
2010-10-07,14:50:00,3.8770,3.8770,3.8770,3.8770,2
2010-10-07,14:55:00,3.8770,3.8770,3.8740,3.8740,2
2010-10-07,15:00:00,3.8770,3.8780,3.8770,3.8770,7
2010-10-07,15:05:00,3.8770,3.8790,3.8770,3.8790,13
2010-10-07,15:10:00,3.8780,3.8780,3.8780,3.8780,1
2010-10-07,15:15:00,3.8780,3.8830,3.8780,3.8830,36
2010-10-07,15:20:00,3.8820,3.8820,3.8740,3.8770,21
2010-10-07,15:25:00,3.8760,3.8760,3.8750,3.8750,3
2010-10-07,15:30:00,3.8730,3.8730,3.8690,3.8690,11
2010-10-07,15:35:00,3.8690,3.8700,3.8640,3.8680,47
2010-10-07,15:40:00,3.8690,3.8700,3.8680,3.8700,10
2010-10-07,15:45:00,3.8740,3.8740,3.8700,3.8740,10
2010-10-07,15:50:00,3.8720,3.8720,3.8720,3.8720,3
2010-10-07,15:55:00,3.8720,3.8720,3.8700,3.8700,3
2010-10-07,16:00:00,3.8700,3.8700,3.8660,3.8680,24
2010-10-07,16:05:00,3.8670,3.8670,3.8570,3.8570,49
2010-10-07,16:10:00,3.8580,3.8580,3.8520,3.8570,43
2010-10-07,16:15:00,3.8570,3.8600,3.8570,3.8570,8
2010-10-07,16:20:00,3.8550,3.8560,3.8550,3.8550,6
2010-10-07,16:30:00,3.8560,3.8570,3.8560,3.8570,5
2010-10-07,16:35:00,3.8580,3.8620,3.8580,3.8620,43
2010-10-07,16:40:00,3.8610,3.8610,3.8590,3.8590,3
2010-10-07,16:45:00,3.8580,3.8600,3.8560,3.8570,10
2010-10-07,16:50:00,3.8560,3.8590,3.8550,3.8550,10
2010-10-07,16:55:00,3.8560,3.8560,3.8560,3.8560,4
2010-10-07,17:00:00,3.8560,3.8570,3.8560,3.8570,8
2010-10-07,17:05:00,3.8570,3.8570,3.8570,3.8570,1
2010-10-07,17:10:00,3.8580,3.8580,3.8580,3.8580,2
2010-10-07,17:15:00,3.8570,3.8570,3.8490,3.8530,89
2010-10-07,17:20:00,3.8520,3.8520,3.8520,3.8520,1
2010-10-07,17:25:00,3.8540,3.8540,3.8530,3.8540,6
2010-10-07,17:30:00,3.8510,3.8530,3.8510,3.8510,3
2010-10-07,17:35:00,3.8520,3.8570,3.8520,3.8570,15
2010-10-07,17:40:00,3.8560,3.8570,3.8560,3.8560,19
2010-10-07,17:45:00,3.8550,3.8550,3.8550,3.8550,2
2010-10-07,17:50:00,3.8570,3.8570,3.8570,3.8570,1
2010-10-07,17:55:00,3.8600,3.8600,3.8590,3.8590,8
2010-10-07,18:00:00,3.8590,3.8590,3.8550,3.8550,11
2010-10-07,18:05:00,3.8550,3.8610,3.8550,3.8600,14
2010-10-07,18:10:00,3.8600,3.8600,3.8590,3.8590,6
2010-10-07,18:15:00,3.8580,3.8580,3.8580,3.8580,2
2010-10-07,18:20:00,3.8570,3.8570,3.8570,3.8570,3
2010-10-07,18:25:00,3.8580,3.8600,3.8580,3.8600,2
2010-10-07,18:30:00,3.8590,3.8610,3.8580,3.8590,12
2010-10-07,18:35:00,3.8590,3.8590,3.8580,3.8580,9
2010-10-07,18:40:00,3.8580,3.8580,3.8560,3.8560,3
2010-10-07,18:45:00,3.8570,3.8590,3.8570,3.8580,6
2010-10-07,18:50:00,3.8570,3.8570,3.8570,3.8570,1
2010-10-07,18:55:00,3.8570,3.8580,3.8570,3.8570,13
2010-10-07,19:00:00,3.8570,3.8630,3.8570,3.8600,18
2010-10-07,19:05:00,3.8610,3.8620,3.8600,3.8600,8
2010-10-07,19:10:00,3.8600,3.8600,3.8600,3.8600,3
2010-10-07,19:15:00,3.8620,3.8640,3.8620,3.8630,21
2010-10-07,19:20:00,3.8640,3.8670,3.8640,3.8660,41
2010-10-07,19:25:00,3.8660,3.8670,3.8600,3.8620,39
2010-10-07,19:30:00,3.8610,3.8650,3.8600,3.8600,30
2010-10-07,19:35:00,3.8600,3.8610,3.8510,3.8510,100
2010-10-07,19:40:00,3.8510,3.8550,3.8510,3.8530,58
2010-10-07,19:45:00,3.8530,3.8530,3.8370,3.8420,244
2010-10-07,19:50:00,3.8420,3.8560,3.8400,3.8550,113
2010-10-07,19:55:00,3.8540,3.8540,3.8400,3.8450,54
2010-10-07,20:00:00,3.8470,3.8480,3.8410,3.8420,64
2010-10-07,20:05:00,3.8440,3.8520,3.8440,3.8510,53
2010-10-07,20:10:00,3.8510,3.8580,3.8490,3.8570,62
2010-10-07,20:15:00,3.8560,3.8560,3.8380,3.8390,282
2010-10-07,20:20:00,3.8390,3.8410,3.8310,3.8350,414
2010-10-07,20:25:00,3.8350,3.8380,3.8350,3.8360,98
2010-10-07,20:30:00,3.8370,3.8380,3.8180,3.8280,893
2010-10-07,20:35:00,3.8290,3.8370,3.8280,3.8320,300
2010-10-07,20:40:00,3.8320,3.8340,3.8170,3.8240,441
2010-10-07,20:45:00,3.8240,3.8340,3.8190,3.8250,642
2010-10-07,20:50:00,3.8250,3.8290,3.8210,3.8240,269
2010-10-07,20:55:00,3.8240,3.8280,3.8170,3.8270,483
2010-10-07,21:00:00,3.8260,3.8290,3.8100,3.8130,1643
2010-10-07,21:05:00,3.8140,3.8240,3.7930,3.7980,2202
2010-10-07,21:10:00,3.7980,3.8040,3.7940,3.7980,1082
2010-10-07,21:15:00,3.7980,3.8040,3.7960,3.8020,717
2010-10-07,21:20:00,3.8020,3.8030,3.7950,3.7970,584
2010-10-07,21:25:00,3.7970,3.8090,3.7920,3.8050,691
2010-10-07,21:30:00,3.8050,3.8080,3.7780,3.7790,1999
2010-10-07,21:35:00,3.7820,3.7880,3.7780,3.7860,841
2010-10-07,21:40:00,3.7860,3.7880,3.7780,3.7780,769
2010-10-07,21:45:00,3.7790,3.7860,3.7760,3.7780,944
2010-10-07,21:50:00,3.7770,3.7970,3.7770,3.7940,867
2010-10-07,21:55:00,3.7950,3.8030,3.7940,3.8010,862
2010-10-07,22:00:00,3.8010,3.8020,3.7950,3.7950,593
2010-10-07,22:05:00,3.7960,3.7990,3.7950,3.7990,508
2010-10-07,22:10:00,3.7980,3.8010,3.7880,3.7890,896
2010-10-07,22:15:00,3.7900,3.7970,3.7890,3.7960,565
2010-10-07,22:20:00,3.7960,3.7990,3.7920,3.7950,815
2010-10-07,22:25:00,3.7960,3.7990,3.7800,3.7930,690
2010-10-07,22:30:00,3.7840,3.7840,3.7060,3.7300,9012
2010-10-07,22:35:00,3.7290,3.7300,3.7080,3.7090,3758
2010-10-07,22:40:00,3.7090,3.7200,3.6990,3.7030,3377
2010-10-07,22:45:00,3.7040,3.7040,3.6920,3.6940,2860
2010-10-07,22:50:00,3.6930,3.7070,3.6920,3.7040,1522
2010-10-07,22:55:00,3.7050,3.7140,3.7010,3.7030,1777
2010-10-07,23:00:00,3.7020,3.7050,3.6900,3.6910,1825
2010-10-07,23:05:00,3.6910,3.6930,3.6680,3.6730,2938
2010-10-07,23:10:00,3.6720,3.6810,3.6720,3.6770,1169
2010-10-07,23:15:00,3.6770,3.6840,3.6750,3.6790,1483
2010-10-07,23:20:00,3.6780,3.6800,3.6650,3.6730,1357
2010-10-07,23:25:00,3.6730,3.6780,3.6710,3.6760,765
2010-10-07,23:30:00,3.6770,3.6900,3.6740,3.6800,1314
2010-10-07,23:35:00,3.6800,3.6820,3.6710,3.6730,604
2010-10-07,23:40:00,3.6730,3.6740,3.6650,3.6690,903
2010-10-07,23:45:00,3.6690,3.6890,3.6690,3.6850,1118
2010-10-07,23:50:00,3.6860,3.6920,3.6810,3.6820,839
2010-10-07,23:55:00,3.6830,3.6900,3.6830,3.6850,586
2010-10-08,00:00:00,3.6860,3.6870,3.6770,3.6820,801
2010-10-08,00:05:00,3.6810,3.6820,3.6780,3.6780,477
2010-10-08,00:10:00,3.6780,3.6820,3.6760,3.6800,736
2010-10-08,00:15:00,3.6800,3.6870,3.6780,3.6860,642
2010-10-08,00:20:00,3.6870,3.7010,3.6860,3.7010,899
2010-10-08,00:25:00,3.7000,3.7020,3.6960,3.7000,667
2010-10-08,00:30:00,3.7000,3.7040,3.6980,3.7000,598
2010-10-08,00:35:00,3.7000,3.7040,3.6830,3.6840,979
2010-10-08,00:40:00,3.6840,3.6860,3.6800,3.6820,626
2010-10-08,00:45:00,3.6820,3.6860,3.6800,3.6820,511
2010-10-08,00:50:00,3.6810,3.6810,3.6760,3.6780,379
2010-10-08,00:55:00,3.6790,3.6800,3.6730,3.6790,484
2010-10-08,01:00:00,3.6780,3.6780,3.6710,3.6720,780
2010-10-08,01:05:00,3.6720,3.6860,3.6720,3.6840,545
2010-10-08,01:10:00,3.6840,3.6920,3.6720,3.6730,736
2010-10-08,01:15:00,3.6740,3.6740,3.6680,3.6700,654
2010-10-08,01:20:00,3.6700,3.6750,3.6570,3.6610,1331
2010-10-08,01:25:00,3.6600,3.6660,3.6560,3.6650,690
2010-10-08,01:30:00,3.6640,3.6670,3.6540,3.6550,741
2010-10-08,01:35:00,3.6550,3.6640,3.6540,3.6580,610
2010-10-08,01:40:00,3.6580,3.6710,3.6540,3.6710,1309
2010-10-08,01:45:00,3.6700,3.6750,3.6690,3.6740,589
2010-10-08,01:50:00,3.6750,3.6840,3.6730,3.6740,784
2010-10-08,01:55:00,3.6750,3.6760,3.6640,3.6720,592
2010-10-08,02:00:00,3.6720,3.6750,3.6640,3.6650,498
2010-10-08,02:05:00,3.6650,3.6690,3.6610,3.6670,587
2010-10-08,02:10:00,3.6670,3.6680,3.6610,3.6630,627
2010-10-08,02:15:00,3.6630,3.6710,3.6600,3.6610,970
2010-10-08,02:20:00,3.6620,3.6630,3.6350,3.6370,3398
2010-10-08,02:25:00,3.6360,3.6360,3.6100,3.6180,9272
2010-10-08,02:30:00,3.6170,3.6240,3.6110,3.6210,1974
2010-10-08,02:35:00,3.6200,3.6300,3.6200,3.6290,589
2010-10-08,02:40:00,3.6290,3.6300,3.6240,3.6260,352
2010-10-08,02:45:00,3.6250,3.6250,3.6210,3.6230,251
2010-10-08,02:50:00,3.6230,3.6240,3.6210,3.6230,54
2010-10-08,02:55:00,3.6220,3.6230,3.6190,3.6220,171
2010-10-08,03:00:00,3.6220,3.6250,3.6200,3.6240,173
2010-10-08,03:05:00,3.6240,3.6240,3.6200,3.6240,90
2010-10-08,03:10:00,3.6240,3.6320,3.6220,3.6310,299
2010-10-08,03:15:00,3.6300,3.6310,3.6280,3.6300,71
2010-10-08,03:20:00,3.6300,3.6310,3.6270,3.6270,92
2010-10-08,03:25:00,3.6270,3.6270,3.6210,3.6240,204
2010-10-08,03:30:00,3.6250,3.6250,3.6220,3.6230,27
2010-10-08,03:35:00,3.6220,3.6230,3.6190,3.6220,134
2010-10-08,03:40:00,3.6220,3.6250,3.6200,3.6220,106
2010-10-08,03:45:00,3.6210,3.6240,3.6200,3.6230,56
2010-10-08,03:50:00,3.6240,3.6240,3.6210,3.6210,95
2010-10-08,03:55:00,3.6200,3.6260,3.6200,3.6210,116
2010-10-08,04:00:00,3.6190,3.6230,3.6180,3.6220,60
2010-10-08,04:05:00,3.6220,3.6220,3.6210,3.6220,12
2010-10-08,04:10:00,3.6220,3.6220,3.6190,3.6210,22
2010-10-08,04:15:00,3.6220,3.6220,3.6180,3.6200,28
2010-10-08,04:20:00,3.6180,3.6200,3.6170,3.6170,17
2010-10-08,04:25:00,3.6170,3.6180,3.6130,3.6160,114
2010-10-08,04:30:00,3.6150,3.6180,3.6150,3.6180,100
2010-10-08,04:35:00,3.6170,3.6190,3.6170,3.6180,5
2010-10-08,04:40:00,3.6180,3.6200,3.6180,3.6190,4
2010-10-08,04:45:00,3.6190,3.6220,3.6190,3.6220,13
2010-10-08,04:50:00,3.6210,3.6300,3.6210,3.6300,49
2010-10-08,04:55:00,3.6300,3.6340,3.6280,3.6340,52
2010-10-08,05:00:00,3.6310,3.6330,3.6280,3.6280,22
2010-10-08,05:05:00,3.6270,3.6310,3.6230,3.6300,24
2010-10-08,05:10:00,3.6250,3.6290,3.6140,3.6280,34
2010-10-08,06:00:00,3.6220,3.6250,3.6170,3.6230,23
2010-10-08,06:05:00,3.6190,3.6190,3.6130,3.6150,26
2010-10-08,06:10:00,3.6150,3.6200,3.6120,3.6160,39
2010-10-08,06:20:00,3.6170,3.6200,3.6170,3.6200,2
2010-10-08,06:35:00,3.6200,3.6200,3.6150,3.6180,4
2010-10-08,06:40:00,3.6180,3.6180,3.6180,3.6180,1
2010-10-08,07:15:00,3.6160,3.6160,3.6150,3.6160,11
2010-10-08,07:20:00,3.6150,3.6150,3.6150,3.6150,4
2010-10-08,07:25:00,3.6130,3.6140,3.6130,3.6140,6
2010-10-08,07:30:00,3.6100,3.6140,3.6100,3.6110,9
2010-10-08,07:35:00,3.6150,3.6150,3.6150,3.6150,1
2010-10-08,07:40:00,3.6140,3.6140,3.6140,3.6140,2
2010-10-08,07:45:00,3.6130,3.6150,3.6130,3.6150,2
2010-10-08,07:50:00,3.6150,3.6150,3.6150,3.6150,2
2010-10-08,07:55:00,3.6130,3.6130,3.6070,3.6130,21
2010-10-08,08:00:00,3.6110,3.6120,3.6110,3.6120,3
2010-10-08,08:05:00,3.6090,3.6090,3.6050,3.6080,15
2010-10-08,08:10:00,3.6080,3.6100,3.6080,3.6090,12
2010-10-08,08:15:00,3.6080,3.6080,3.6000,3.6070,34
2010-10-08,08:20:00,3.6060,3.6070,3.6000,3.6060,23
2010-10-08,08:25:00,3.6080,3.6080,3.6070,3.6080,5
2010-10-08,08:30:00,3.6070,3.6070,3.6070,3.6070,1
2010-10-08,08:35:00,3.6090,3.6090,3.6090,3.6090,9
2010-10-08,08:45:00,3.6060,3.6060,3.6060,3.6060,2
2010-10-08,08:50:00,3.6060,3.6060,3.6000,3.6040,19
2010-10-08,08:55:00,3.6050,3.6050,3.6050,3.6050,3
2010-10-08,09:00:00,3.6060,3.6080,3.6060,3.6080,2
2010-10-08,09:05:00,3.6030,3.6030,3.6030,3.6030,3
2010-10-08,09:10:00,3.6020,3.6070,3.6020,3.6070,3
2010-10-08,09:15:00,3.6040,3.6040,3.6030,3.6030,2
2010-10-08,09:20:00,3.6060,3.6060,3.6000,3.6010,20
2010-10-08,09:25:00,3.6020,3.6020,3.6020,3.6020,3
2010-10-08,09:30:00,3.6010,3.6020,3.6000,3.6020,20
2010-10-08,09:35:00,3.6010,3.6060,3.6000,3.6060,8
2010-10-08,09:40:00,3.6040,3.6040,3.6040,3.6040,8
2010-10-08,09:45:00,3.6060,3.6060,3.6060,3.6060,1
2010-10-08,09:50:00,3.6070,3.6070,3.6070,3.6070,4
2010-10-08,09:55:00,3.6060,3.6080,3.6060,3.6080,4
2010-10-08,10:00:00,3.6050,3.6050,3.6050,3.6050,1
2010-10-08,10:05:00,3.6070,3.6120,3.6070,3.6080,26
2010-10-08,10:10:00,3.6080,3.6080,3.6040,3.6040,8
2010-10-08,10:15:00,3.6080,3.6130,3.6080,3.6130,3
2010-10-08,10:30:00,3.6110,3.6110,3.6110,3.6110,1
2010-10-08,10:40:00,3.6120,3.6140,3.6120,3.6140,4
2010-10-08,10:45:00,3.6150,3.6150,3.6150,3.6150,1
2010-10-08,10:50:00,3.6170,3.6220,3.6170,3.6200,27
2010-10-08,10:55:00,3.6200,3.6200,3.6200,3.6200,2
2010-10-08,11:00:00,3.6140,3.6140,3.6140,3.6140,2
2010-10-08,11:10:00,3.6140,3.6140,3.6140,3.6140,1
2010-10-08,11:20:00,3.6220,3.6240,3.6200,3.6200,9
2010-10-08,11:30:00,3.6220,3.6220,3.6220,3.6220,1
2010-10-08,11:35:00,3.6210,3.6220,3.6210,3.6220,5
2010-10-08,11:40:00,3.6220,3.6220,3.6200,3.6200,4
2010-10-08,11:45:00,3.6200,3.6220,3.6200,3.6220,3
2010-10-08,11:55:00,3.6220,3.6270,3.6220,3.6270,11
2010-10-08,12:00:00,3.6220,3.6280,3.6210,3.6280,18
2010-10-08,12:05:00,3.6290,3.6300,3.6270,3.6300,9
2010-10-08,12:15:00,3.6290,3.6300,3.6290,3.6300,8
2010-10-08,12:20:00,3.6310,3.6310,3.6310,3.6310,3
2010-10-08,12:25:00,3.6320,3.6320,3.6300,3.6300,9
2010-10-08,12:30:00,3.6300,3.6330,3.6280,3.6290,65
2010-10-08,12:35:00,3.6280,3.6310,3.6280,3.6290,19
2010-10-08,12:40:00,3.6290,3.6340,3.6280,3.6310,20
2010-10-08,12:45:00,3.6310,3.6340,3.6310,3.6320,18
2010-10-08,12:50:00,3.6330,3.6370,3.6330,3.6360,14
2010-10-08,12:55:00,3.6360,3.6380,3.6350,3.6350,12
2010-10-08,13:00:00,3.6340,3.6340,3.6340,3.6340,1
2010-10-08,13:05:00,3.6330,3.6330,3.6330,3.6330,4
2010-10-08,13:10:00,3.6320,3.6330,3.6310,3.6320,8
2010-10-08,13:20:00,3.6340,3.6350,3.6340,3.6350,2
2010-10-08,13:25:00,3.6380,3.6390,3.6340,3.6340,24
2010-10-08,13:30:00,3.6340,3.6360,3.6340,3.6360,5
2010-10-08,13:35:00,3.6360,3.6380,3.6350,3.6380,10
2010-10-08,13:40:00,3.6370,3.6390,3.6370,3.6370,14
2010-10-08,13:45:00,3.6380,3.6380,3.6370,3.6370,7
2010-10-08,13:50:00,3.6380,3.6390,3.6360,3.6360,8
2010-10-08,13:55:00,3.6360,3.6370,3.6360,3.6360,8
2010-10-08,14:00:00,3.6350,3.6360,3.6340,3.6340,8
2010-10-08,14:05:00,3.6340,3.6350,3.6340,3.6350,10
2010-10-08,14:10:00,3.6340,3.6350,3.6320,3.6330,11
2010-10-08,14:15:00,3.6330,3.6330,3.6300,3.6300,2
2010-10-08,14:20:00,3.6310,3.6340,3.6310,3.6340,13
2010-10-08,14:25:00,3.6320,3.6320,3.6320,3.6320,2
2010-10-08,14:30:00,3.6320,3.6320,3.6310,3.6310,7
2010-10-08,14:35:00,3.6290,3.6300,3.6290,3.6300,4
2010-10-08,14:40:00,3.6300,3.6310,3.6300,3.6300,6
2010-10-08,14:45:00,3.6310,3.6310,3.6310,3.6310,1
2010-10-08,14:50:00,3.6280,3.6280,3.6280,3.6280,2
2010-10-08,14:55:00,3.6280,3.6290,3.6280,3.6290,2
2010-10-08,15:00:00,3.6290,3.6290,3.6290,3.6290,1
2010-10-08,15:05:00,3.6300,3.6360,3.6300,3.6350,38
2010-10-08,15:10:00,3.6340,3.6380,3.6340,3.6360,78
2010-10-08,15:15:00,3.6350,3.6410,3.6340,3.6410,131
2010-10-08,15:20:00,3.6410,3.6470,3.6410,3.6440,98
2010-10-08,15:25:00,3.6440,3.6440,3.6430,3.6440,35
2010-10-08,15:30:00,3.6420,3.6420,3.6380,3.6400,36
2010-10-08,15:35:00,3.6400,3.6410,3.6380,3.6410,16
2010-10-08,15:40:00,3.6410,3.6420,3.6400,3.6420,33
2010-10-08,15:45:00,3.6420,3.6460,3.6420,3.6460,40
2010-10-08,15:50:00,3.6470,3.6470,3.6450,3.6450,29
2010-10-08,15:55:00,3.6450,3.6460,3.6450,3.6460,12
2010-10-08,16:00:00,3.6460,3.6460,3.6430,3.6430,46
2010-10-08,16:05:00,3.6420,3.6460,3.6410,3.6410,44
2010-10-08,16:10:00,3.6420,3.6450,3.6420,3.6450,3
2010-10-08,16:15:00,3.6430,3.6430,3.6420,3.6430,13
2010-10-08,16:20:00,3.6430,3.6440,3.6420,3.6440,8
2010-10-08,16:25:00,3.6420,3.6420,3.6420,3.6420,2
2010-10-08,16:30:00,3.6420,3.6420,3.6400,3.6400,17
2010-10-08,16:35:00,3.6410,3.6420,3.6380,3.6400,24
2010-10-08,16:40:00,3.6390,3.6410,3.6380,3.6410,29
2010-10-08,16:45:00,3.6420,3.6420,3.6400,3.6400,3
2010-10-08,16:50:00,3.6400,3.6410,3.6370,3.6370,41
2010-10-08,16:55:00,3.6360,3.6360,3.6300,3.6320,24
2010-10-08,17:00:00,3.6370,3.6370,3.6320,3.6330,6
2010-10-08,17:05:00,3.6340,3.6370,3.6340,3.6370,13
2010-10-08,17:10:00,3.6380,3.6390,3.6380,3.6390,3
2010-10-08,17:15:00,3.6380,3.6390,3.6370,3.6370,13
2010-10-08,17:20:00,3.6370,3.6370,3.6330,3.6330,5
2010-10-08,17:25:00,3.6340,3.6370,3.6340,3.6350,10
2010-10-08,17:30:00,3.6360,3.6380,3.6360,3.6380,12
2010-10-08,17:35:00,3.6410,3.6410,3.6410,3.6410,2
2010-10-08,17:40:00,3.6380,3.6380,3.6350,3.6360,5
2010-10-08,17:45:00,3.6380,3.6390,3.6370,3.6370,9
2010-10-08,17:55:00,3.6380,3.6380,3.6360,3.6360,24
2010-10-08,18:00:00,3.6360,3.6380,3.6350,3.6370,22
2010-10-08,18:05:00,3.6350,3.6350,3.6340,3.6350,13
2010-10-08,18:10:00,3.6340,3.6350,3.6330,3.6350,17
2010-10-08,18:15:00,3.6360,3.6410,3.6360,3.6380,80
2010-10-08,18:20:00,3.6370,3.6390,3.6370,3.6390,16
2010-10-08,18:25:00,3.6390,3.6420,3.6390,3.6420,15
2010-10-08,18:30:00,3.6420,3.6430,3.6350,3.6350,16
2010-10-08,18:35:00,3.6350,3.6380,3.6340,3.6380,13
2010-10-08,18:40:00,3.6370,3.6380,3.6260,3.6270,157
2010-10-08,18:45:00,3.6260,3.6260,3.6220,3.6240,59
2010-10-08,18:50:00,3.6240,3.6240,3.6230,3.6230,27
2010-10-08,18:55:00,3.6230,3.6240,3.6200,3.6220,43
2010-10-08,19:00:00,3.6200,3.6230,3.6200,3.6230,52
2010-10-08,19:05:00,3.6230,3.6250,3.6200,3.6220,31
2010-10-08,19:10:00,3.6220,3.6240,3.6210,3.6220,22
2010-10-08,19:15:00,3.6220,3.6260,3.6210,3.6250,13
2010-10-08,19:20:00,3.6240,3.6270,3.6230,3.6240,41
2010-10-08,19:25:00,3.6210,3.6220,3.6060,3.6060,238
2010-10-08,19:30:00,3.6060,3.6090,3.6050,3.6090,177
2010-10-08,19:35:00,3.6070,3.6120,3.6070,3.6100,18
2010-10-08,19:40:00,3.6100,3.6120,3.5880,3.5930,286
2010-10-08,19:45:00,3.5950,3.5970,3.5910,3.5920,197
2010-10-08,19:50:00,3.5920,3.5920,3.5840,3.5870,177
2010-10-08,19:55:00,3.5860,3.5880,3.5830,3.5850,131
2010-10-08,20:00:00,3.5850,3.5960,3.5830,3.5950,256
2010-10-08,20:05:00,3.5950,3.6000,3.5900,3.5980,241
2010-10-08,20:10:00,3.5990,3.6160,3.5980,3.6150,304
2010-10-08,20:15:00,3.6160,3.6220,3.6060,3.6150,333
2010-10-08,20:20:00,3.6130,3.6160,3.6090,3.6160,102
2010-10-08,20:25:00,3.6170,3.6300,3.6130,3.6280,322
2010-10-08,20:30:00,3.6280,3.6320,3.6240,3.6310,217
2010-10-08,20:35:00,3.6310,3.6350,3.6260,3.6340,258
2010-10-08,20:40:00,3.6330,3.6380,3.6240,3.6360,652
2010-10-08,20:45:00,3.6360,3.6420,3.6310,3.6400,477
2010-10-08,20:50:00,3.6400,3.6530,3.6380,3.6520,591
2010-10-08,20:55:00,3.6530,3.6610,3.6350,3.6380,1357
2010-10-08,21:00:00,3.6380,3.6580,3.6360,3.6520,1889
2010-10-08,21:05:00,3.6520,3.6720,3.6500,3.6640,2244
2010-10-08,21:10:00,3.6650,3.6790,3.6640,3.6790,1091
2010-10-08,21:15:00,3.6790,3.6830,3.6670,3.6710,1359
2010-10-08,21:20:00,3.6720,3.6750,3.6580,3.6620,1270
2010-10-08,21:25:00,3.6630,3.6740,3.6530,3.6530,645
2010-10-08,21:30:00,3.6530,3.6570,3.6440,3.6480,945
2010-10-08,21:35:00,3.6480,3.6480,3.6310,3.6370,1154
2010-10-08,21:40:00,3.6370,3.6490,3.6360,3.6450,542
2010-10-08,21:45:00,3.6440,3.6440,3.6100,3.6290,1991
2010-10-08,21:50:00,3.6290,3.6330,3.6090,3.6110,1056
2010-10-08,21:55:00,3.6120,3.6300,3.6110,3.6240,999
2010-10-08,22:00:00,3.6250,3.6400,3.6190,3.6310,903
2010-10-08,22:05:00,3.6300,3.6500,3.6280,3.6430,1320
2010-10-08,22:10:00,3.6430,3.6430,3.6370,3.6380,492
2010-10-08,22:15:00,3.6380,3.6400,3.6280,3.6310,463
2010-10-08,22:20:00,3.6310,3.6520,3.6310,3.6460,525
2010-10-08,22:25:00,3.6450,3.6510,3.6430,3.6450,382
2010-10-08,22:30:00,3.6460,3.6550,3.6460,3.6480,385
2010-10-08,22:35:00,3.6480,3.6540,3.6450,3.6470,387
2010-10-08,22:40:00,3.6450,3.6470,3.6370,3.6380,417
2010-10-08,22:45:00,3.6380,3.6420,3.6350,3.6380,441
2010-10-08,22:50:00,3.6390,3.6490,3.6390,3.6480,394
2010-10-08,22:55:00,3.6480,3.6550,3.6440,3.6530,416
2010-10-08,23:00:00,3.6520,3.6590,3.6500,3.6550,464
2010-10-08,23:05:00,3.6560,3.6570,3.6470,3.6480,273
2010-10-08,23:10:00,3.6490,3.6660,3.6450,3.6640,691
2010-10-08,23:15:00,3.6630,3.6660,3.6560,3.6590,211
2010-10-08,23:20:00,3.6600,3.6600,3.6530,3.6540,161
2010-10-08,23:25:00,3.6520,3.6550,3.6510,3.6530,245
2010-10-08,23:30:00,3.6530,3.6540,3.6450,3.6460,243
2010-10-08,23:35:00,3.6450,3.6590,3.6430,3.6520,358
2010-10-08,23:40:00,3.6540,3.6600,3.6480,3.6600,316
2010-10-08,23:45:00,3.6600,3.6620,3.6540,3.6590,491
2010-10-08,23:50:00,3.6590,3.6620,3.6540,3.6590,384
2010-10-08,23:55:00,3.6600,3.6640,3.6570,3.6570,179
2010-10-09,00:00:00,3.6570,3.6640,3.6550,3.6640,333
2010-10-09,00:05:00,3.6630,3.6630,3.6530,3.6560,272
2010-10-09,00:10:00,3.6560,3.6590,3.6510,3.6520,269
2010-10-09,00:15:00,3.6510,3.6560,3.6420,3.6450,398
2010-10-09,00:20:00,3.6440,3.6490,3.6410,3.6420,213
2010-10-09,00:25:00,3.6410,3.6450,3.6400,3.6410,297
2010-10-09,00:30:00,3.6410,3.6500,3.6370,3.6480,738
2010-10-09,00:35:00,3.6490,3.6490,3.6330,3.6330,315
2010-10-09,00:40:00,3.6330,3.6370,3.6300,3.6330,337
2010-10-09,00:45:00,3.6330,3.6350,3.6260,3.6280,373
2010-10-09,00:50:00,3.6280,3.6330,3.6270,3.6330,131
2010-10-09,00:55:00,3.6330,3.6330,3.6290,3.6300,127
2010-10-09,01:00:00,3.6300,3.6300,3.6170,3.6210,864
2010-10-09,01:05:00,3.6220,3.6290,3.6190,3.6270,328
2010-10-09,01:10:00,3.6260,3.6280,3.6200,3.6220,202
2010-10-09,01:15:00,3.6220,3.6220,3.5950,3.6120,1647
2010-10-09,01:20:00,3.6120,3.6160,3.6060,3.6140,412
2010-10-09,01:25:00,3.6150,3.6270,3.6150,3.6240,575
2010-10-09,01:30:00,3.6250,3.6250,3.6200,3.6210,122
2010-10-09,01:35:00,3.6210,3.6290,3.6200,3.6270,191
2010-10-09,01:40:00,3.6280,3.6390,3.6260,3.6310,592
2010-10-09,01:45:00,3.6310,3.6450,3.6280,3.6390,527
2010-10-09,01:50:00,3.6410,3.6430,3.6320,3.6330,588
2010-10-09,01:55:00,3.6320,3.6420,3.6320,3.6390,213
2010-10-09,02:00:00,3.6390,3.6430,3.6370,3.6390,191
2010-10-09,02:05:00,3.6390,3.6500,3.6380,3.6480,510
2010-10-09,02:10:00,3.6480,3.6490,3.6330,3.6400,685
2010-10-09,02:15:00,3.6410,3.6540,3.6380,3.6480,915
2010-10-09,02:20:00,3.6490,3.6560,3.6460,3.6560,824
2010-10-09,02:25:00,3.6560,3.6580,3.6430,3.6560,2423
2010-10-09,02:30:00,3.6550,3.6570,3.6510,3.6540,610
2010-10-09,02:35:00,3.6530,3.6540,3.6470,3.6490,272
2010-10-09,02:40:00,3.6480,3.6540,3.6460,3.6520,347
2010-10-09,02:45:00,3.6520,3.6540,3.6490,3.6510,128
2010-10-09,02:50:00,3.6500,3.6540,3.6480,3.6510,169
2010-10-09,02:55:00,3.6530,3.6540,3.6510,3.6540,68
2010-10-09,03:00:00,3.6530,3.6540,3.6520,3.6540,81
2010-10-09,03:05:00,3.6530,3.6530,3.6500,3.6510,45
2010-10-09,03:10:00,3.6520,3.6540,3.6510,3.6520,130
2010-10-09,03:15:00,3.6520,3.6570,3.6520,3.6570,45
2010-10-09,03:20:00,3.6580,3.6590,3.6570,3.6580,59
2010-10-09,03:25:00,3.6570,3.6590,3.6550,3.6550,49
2010-10-09,03:30:00,3.6550,3.6560,3.6540,3.6560,36
2010-10-09,03:35:00,3.6560,3.6580,3.6550,3.6570,27
2010-10-09,03:40:00,3.6550,3.6590,3.6550,3.6570,63
2010-10-09,03:45:00,3.6570,3.6580,3.6560,3.6570,23
2010-10-09,03:50:00,3.6570,3.6590,3.6490,3.6500,287
2010-10-09,03:55:00,3.6490,3.6520,3.6460,3.6460,99
2010-10-09,04:00:00,3.6470,3.6480,3.6420,3.6460,90
2010-10-09,04:05:00,3.6440,3.6490,3.6440,3.6490,36
2010-10-09,04:10:00,3.6500,3.6600,3.6450,3.6450,75
2010-10-11,06:00:00,3.6460,3.6480,3.6350,3.6430,60
2010-10-11,06:05:00,3.6420,3.6420,3.6410,3.6420,4
2010-10-11,06:10:00,3.6400,3.6400,3.6400,3.6400,4
2010-10-11,06:15:00,3.6400,3.6410,3.6380,3.6400,9
2010-10-11,06:20:00,3.6380,3.6410,3.6360,3.6410,5
2010-10-11,06:25:00,3.6370,3.6370,3.6360,3.6360,2
2010-10-11,06:30:00,3.6390,3.6390,3.6390,3.6390,1
2010-10-11,06:45:00,3.6360,3.6360,3.6350,3.6350,6
2010-10-11,06:50:00,3.6330,3.6330,3.6330,3.6330,1
2010-10-11,06:55:00,3.6350,3.6350,3.6350,3.6350,2
2010-10-11,07:00:00,3.6360,3.6390,3.6360,3.6390,3
2010-10-11,07:15:00,3.6380,3.6380,3.6380,3.6380,1
2010-10-11,07:25:00,3.6390,3.6390,3.6390,3.6390,5
2010-10-11,07:30:00,3.6350,3.6350,3.6310,3.6310,9
2010-10-11,07:35:00,3.6350,3.6350,3.6350,3.6350,7
2010-10-11,08:10:00,3.6310,3.6310,3.6300,3.6300,3
2010-10-11,08:15:00,3.6300,3.6300,3.6300,3.6300,2
2010-10-11,08:20:00,3.6310,3.6310,3.6310,3.6310,2
2010-10-11,08:25:00,3.6300,3.6300,3.6300,3.6300,7
2010-10-11,08:30:00,3.6300,3.6300,3.6250,3.6300,13
2010-10-11,08:35:00,3.6250,3.6250,3.6250,3.6250,5
2010-10-11,08:40:00,3.6270,3.6270,3.6210,3.6220,25
2010-10-11,08:45:00,3.6210,3.6210,3.6210,3.6210,3
2010-10-11,08:50:00,3.6220,3.6250,3.6210,3.6250,18
2010-10-11,09:00:00,3.6260,3.6260,3.6230,3.6260,5
2010-10-11,09:10:00,3.6260,3.6390,3.6260,3.6390,19
2010-10-11,09:15:00,3.6380,3.6380,3.6280,3.6280,32
2010-10-11,09:20:00,3.6280,3.6350,3.6280,3.6310,14
2010-10-11,09:30:00,3.6330,3.6330,3.6330,3.6330,1
2010-10-11,09:45:00,3.6370,3.6430,3.6370,3.6410,19
2010-10-11,09:50:00,3.6400,3.6400,3.6400,3.6400,1
2010-10-11,09:55:00,3.6410,3.6410,3.6410,3.6410,1
2010-10-11,10:00:00,3.6400,3.6400,3.6400,3.6400,1
2010-10-11,10:05:00,3.6390,3.6390,3.6390,3.6390,1
2010-10-11,10:15:00,3.6380,3.6380,3.6380,3.6380,3
2010-10-11,10:20:00,3.6390,3.6390,3.6360,3.6360,4
2010-10-11,10:30:00,3.6360,3.6360,3.6360,3.6360,2
2010-10-11,10:45:00,3.6400,3.6400,3.6370,3.6370,3
2010-10-11,10:50:00,3.6400,3.6400,3.6400,3.6400,5
2010-10-11,10:55:00,3.6380,3.6380,3.6380,3.6380,1
2010-10-11,11:00:00,3.6410,3.6410,3.6410,3.6410,2
2010-10-11,11:05:00,3.6410,3.6410,3.6320,3.6360,11
2010-10-11,11:10:00,3.6340,3.6340,3.6340,3.6340,2
2010-10-11,11:20:00,3.6340,3.6340,3.6340,3.6340,1
2010-10-11,11:30:00,3.6340,3.6340,3.6340,3.6340,1
2010-10-11,11:40:00,3.6300,3.6300,3.6300,3.6300,6
2010-10-11,11:45:00,3.6320,3.6320,3.6320,3.6320,1
2010-10-11,11:55:00,3.6320,3.6320,3.6320,3.6320,2
2010-10-11,12:30:00,3.6270,3.6280,3.6250,3.6250,39
2010-10-11,12:35:00,3.6250,3.6260,3.6250,3.6250,9
2010-10-11,12:40:00,3.6260,3.6260,3.6260,3.6260,5
2010-10-11,12:45:00,3.6260,3.6260,3.6260,3.6260,2
2010-10-11,12:50:00,3.6270,3.6270,3.6260,3.6260,4
2010-10-11,12:55:00,3.6270,3.6270,3.6270,3.6270,4
2010-10-11,13:00:00,3.6260,3.6260,3.6240,3.6240,4
2010-10-11,13:05:00,3.6230,3.6230,3.6220,3.6230,19
2010-10-11,13:10:00,3.6230,3.6230,3.6230,3.6230,1
2010-10-11,13:15:00,3.6240,3.6240,3.6240,3.6240,1
2010-10-11,13:20:00,3.6250,3.6250,3.6230,3.6240,7
2010-10-11,13:25:00,3.6240,3.6240,3.6190,3.6200,22
2010-10-11,13:30:00,3.6210,3.6230,3.6210,3.6230,6
2010-10-11,13:35:00,3.6230,3.6230,3.6230,3.6230,3
2010-10-11,13:40:00,3.6210,3.6230,3.6200,3.6230,7
2010-10-11,13:45:00,3.6240,3.6240,3.6240,3.6240,1
2010-10-11,13:50:00,3.6220,3.6220,3.6220,3.6220,1
2010-10-11,13:55:00,3.6230,3.6230,3.6230,3.6230,1
2010-10-11,14:00:00,3.6210,3.6210,3.6210,3.6210,1
2010-10-11,14:10:00,3.6200,3.6200,3.6190,3.6190,7
2010-10-11,14:15:00,3.6200,3.6220,3.6180,3.6210,23
2010-10-11,14:20:00,3.6220,3.6230,3.6200,3.6200,10
2010-10-11,14:25:00,3.6200,3.6210,3.6190,3.6190,5
2010-10-11,14:30:00,3.6190,3.6210,3.6190,3.6210,3
2010-10-11,14:35:00,3.6220,3.6220,3.6190,3.6190,8
2010-10-11,14:40:00,3.6200,3.6200,3.6190,3.6190,2
2010-10-11,14:45:00,3.6180,3.6180,3.6170,3.6180,6
2010-10-11,14:50:00,3.6170,3.6170,3.6170,3.6170,1
2010-10-11,14:55:00,3.6180,3.6180,3.6180,3.6180,1
2010-10-11,15:00:00,3.6180,3.6190,3.6170,3.6190,10
2010-10-11,15:05:00,3.6240,3.6250,3.6220,3.6220,11
2010-10-11,15:10:00,3.6220,3.6220,3.6200,3.6200,2
2010-10-11,15:15:00,3.6210,3.6220,3.6210,3.6220,7
2010-10-11,15:20:00,3.6230,3.6230,3.6170,3.6170,17
2010-10-11,15:25:00,3.6180,3.6180,3.6140,3.6150,36
2010-10-11,15:30:00,3.6150,3.6150,3.6120,3.6140,12
2010-10-11,15:35:00,3.6120,3.6130,3.6120,3.6120,15
2010-10-11,15:40:00,3.6140,3.6150,3.6140,3.6150,6
2010-10-11,15:45:00,3.6150,3.6150,3.6140,3.6140,17
2010-10-11,15:50:00,3.6140,3.6140,3.6140,3.6140,1
2010-10-11,15:55:00,3.6130,3.6130,3.6110,3.6110,9
2010-10-11,16:00:00,3.6120,3.6120,3.6040,3.6060,50
2010-10-11,16:05:00,3.6050,3.6070,3.6030,3.6060,14
2010-10-11,16:10:00,3.6060,3.6110,3.6040,3.6080,66
2010-10-11,16:15:00,3.6070,3.6110,3.6070,3.6100,34
2010-10-11,16:20:00,3.6070,3.6120,3.6070,3.6110,50
2010-10-11,16:25:00,3.6100,3.6100,3.6040,3.6050,58
2010-10-11,16:30:00,3.6070,3.6090,3.6050,3.6080,59
2010-10-11,16:35:00,3.6070,3.6120,3.6070,3.6120,18
2010-10-11,16:40:00,3.6080,3.6100,3.6070,3.6070,14
2010-10-11,16:45:00,3.6100,3.6110,3.6070,3.6090,39
2010-10-11,16:50:00,3.6110,3.6110,3.6050,3.6050,15
2010-10-11,16:55:00,3.6100,3.6110,3.6070,3.6070,21
2010-10-11,17:00:00,3.6110,3.6110,3.6070,3.6080,24
2010-10-11,17:05:00,3.6060,3.6080,3.6030,3.6070,29
2010-10-11,17:10:00,3.6050,3.6070,3.6050,3.6070,8
2010-10-11,17:15:00,3.6060,3.6080,3.6050,3.6050,25
2010-10-11,17:20:00,3.6080,3.6090,3.6080,3.6090,3
2010-10-11,17:25:00,3.6060,3.6060,3.6020,3.6050,18
2010-10-11,17:30:00,3.6020,3.6050,3.6020,3.6040,38
2010-10-11,17:35:00,3.6060,3.6060,3.6050,3.6050,9
2010-10-11,17:40:00,3.6070,3.6070,3.6070,3.6070,3
2010-10-11,17:45:00,3.6080,3.6080,3.6030,3.6030,13
2010-10-11,17:50:00,3.6060,3.6080,3.6040,3.6050,11
2010-10-11,17:55:00,3.6060,3.6080,3.6060,3.6080,11
2010-10-11,18:00:00,3.6080,3.6090,3.6050,3.6060,25
2010-10-11,18:05:00,3.6050,3.6050,3.6040,3.6050,5
2010-10-11,18:10:00,3.6060,3.6080,3.6050,3.6080,30
2010-10-11,18:15:00,3.6060,3.6100,3.6050,3.6090,44
2010-10-11,18:20:00,3.6080,3.6110,3.6080,3.6110,40
2010-10-11,18:25:00,3.6120,3.6160,3.6120,3.6130,44
2010-10-11,18:30:00,3.6120,3.6120,3.6040,3.6090,34
2010-10-11,18:35:00,3.6060,3.6080,3.6060,3.6080,6
2010-10-11,18:40:00,3.6080,3.6100,3.6080,3.6100,3
2010-10-11,18:45:00,3.6100,3.6100,3.6070,3.6090,14
2010-10-11,18:50:00,3.6070,3.6070,3.6050,3.6050,8
2010-10-11,18:55:00,3.6040,3.6050,3.6040,3.6050,9
2010-10-11,19:00:00,3.6040,3.6040,3.6020,3.6030,15
2010-10-11,19:05:00,3.6020,3.6050,3.6020,3.6050,11
2010-10-11,19:10:00,3.6060,3.6080,3.6050,3.6070,12
2010-10-11,19:15:00,3.6070,3.6110,3.6070,3.6110,7
2010-10-11,19:20:00,3.6120,3.6120,3.6090,3.6100,10
2010-10-11,19:25:00,3.6100,3.6120,3.6030,3.6070,65
2010-10-11,19:30:00,3.6070,3.6070,3.6060,3.6060,5
2010-10-11,19:35:00,3.6080,3.6120,3.6080,3.6100,12
2010-10-11,19:40:00,3.6110,3.6120,3.6090,3.6100,38
2010-10-11,19:45:00,3.6080,3.6170,3.6070,3.6130,84
2010-10-11,19:50:00,3.6160,3.6350,3.6150,3.6300,273
2010-10-11,19:55:00,3.6300,3.6350,3.6280,3.6310,58
2010-10-11,20:00:00,3.6320,3.6320,3.6220,3.6300,83
2010-10-11,20:05:00,3.6300,3.6410,3.6270,3.6290,106
2010-10-11,20:10:00,3.6280,3.6380,3.6250,3.6320,138
2010-10-11,20:15:00,3.6320,3.6450,3.6320,3.6400,190
2010-10-11,20:20:00,3.6410,3.6410,3.6300,3.6330,114
2010-10-11,20:25:00,3.6330,3.6360,3.6310,3.6350,111
2010-10-11,20:30:00,3.6350,3.6390,3.6250,3.6270,139
2010-10-11,20:35:00,3.6260,3.6450,3.6260,3.6400,218
2010-10-11,20:40:00,3.6420,3.6550,3.6420,3.6530,351
2010-10-11,20:45:00,3.6520,3.6520,3.6170,3.6170,530
2010-10-11,20:50:00,3.6150,3.6260,3.6130,3.6230,248
2010-10-11,20:55:00,3.6230,3.6240,3.6150,3.6160,177
2010-10-11,21:00:00,3.6150,3.6190,3.6000,3.6140,1149
2010-10-11,21:05:00,3.6130,3.6280,3.6080,3.6130,668
2010-10-11,21:10:00,3.6140,3.6220,3.6080,3.6200,481
2010-10-11,21:15:00,3.6200,3.6390,3.6200,3.6300,805
2010-10-11,21:20:00,3.6310,3.6350,3.6210,3.6270,317
2010-10-11,21:25:00,3.6270,3.6300,3.6210,3.6230,323
2010-10-11,21:30:00,3.6240,3.6350,3.6220,3.6280,287
2010-10-11,21:35:00,3.6270,3.6510,3.6260,3.6470,758
2010-10-11,21:40:00,3.6480,3.6580,3.6430,3.6480,633
2010-10-11,21:45:00,3.6480,3.6520,3.6450,3.6490,369
2010-10-11,21:50:00,3.6500,3.6540,3.6430,3.6460,380
2010-10-11,21:55:00,3.6470,3.6700,3.6470,3.6590,949
2010-10-11,22:00:00,3.6600,3.6670,3.6570,3.6630,312
2010-10-11,22:05:00,3.6640,3.6730,3.6610,3.6700,666
2010-10-11,22:10:00,3.6700,3.6700,3.6610,3.6670,349
2010-10-11,22:15:00,3.6670,3.6720,3.6640,3.6660,410
2010-10-11,22:20:00,3.6650,3.6650,3.6510,3.6570,427
2010-10-11,22:25:00,3.6570,3.6600,3.6520,3.6520,248
2010-10-11,22:30:00,3.6530,3.6600,3.6480,3.6500,512
2010-10-11,22:35:00,3.6510,3.6560,3.6460,3.6550,442
2010-10-11,22:40:00,3.6550,3.6550,3.6450,3.6480,258
2010-10-11,22:45:00,3.6480,3.6480,3.6420,3.6440,269
2010-10-11,22:50:00,3.6440,3.6470,3.6420,3.6420,130
2010-10-11,22:55:00,3.6430,3.6490,3.6420,3.6430,190
2010-10-11,23:00:00,3.6430,3.6440,3.6330,3.6370,527
2010-10-11,23:05:00,3.6370,3.6440,3.6360,3.6360,204
2010-10-11,23:10:00,3.6340,3.6370,3.6300,3.6310,326
2010-10-11,23:15:00,3.6310,3.6310,3.6220,3.6230,604
2010-10-11,23:20:00,3.6230,3.6280,3.6230,3.6270,200
2010-10-11,23:25:00,3.6270,3.6320,3.6260,3.6300,193
2010-10-11,23:30:00,3.6290,3.6330,3.6250,3.6250,324
2010-10-11,23:35:00,3.6250,3.6260,3.6230,3.6250,131
2010-10-11,23:40:00,3.6250,3.6250,3.6220,3.6230,107
2010-10-11,23:45:00,3.6220,3.6260,3.6220,3.6240,105
2010-10-11,23:50:00,3.6250,3.6310,3.6230,3.6300,254
2010-10-11,23:55:00,3.6310,3.6340,3.6240,3.6260,184
2010-10-12,00:00:00,3.6260,3.6290,3.6250,3.6280,82
2010-10-12,00:05:00,3.6270,3.6280,3.6220,3.6230,263
2010-10-12,00:10:00,3.6220,3.6370,3.6220,3.6370,222
2010-10-12,00:15:00,3.6370,3.6450,3.6340,3.6370,183
2010-10-12,00:20:00,3.6350,3.6370,3.6230,3.6250,243
2010-10-12,00:25:00,3.6260,3.6280,3.6220,3.6280,108
2010-10-12,00:30:00,3.6280,3.6380,3.6210,3.6210,423
2010-10-12,00:35:00,3.6210,3.6290,3.6210,3.6250,371
2010-10-12,00:40:00,3.6250,3.6270,3.6210,3.6220,220
2010-10-12,00:45:00,3.6220,3.6220,3.6020,3.6080,672
2010-10-12,00:50:00,3.6060,3.6130,3.6020,3.6120,379
2010-10-12,00:55:00,3.6120,3.6150,3.6060,3.6120,330
2010-10-12,01:00:00,3.6090,3.6120,3.6090,3.6090,78
2010-10-12,01:05:00,3.6090,3.6150,3.6090,3.6120,265
2010-10-12,01:10:00,3.6130,3.6270,3.6130,3.6230,256
2010-10-12,01:15:00,3.6240,3.6270,3.6190,3.6240,255
2010-10-12,01:20:00,3.6230,3.6270,3.6190,3.6240,436
2010-10-12,01:25:00,3.6230,3.6250,3.6070,3.6100,402
2010-10-12,01:30:00,3.6090,3.6130,3.6060,3.6090,138
2010-10-12,01:35:00,3.6100,3.6110,3.6070,3.6100,72
2010-10-12,01:40:00,3.6090,3.6100,3.6050,3.6060,142
2010-10-12,01:45:00,3.6060,3.6150,3.6050,3.6120,570
2010-10-12,01:50:00,3.6120,3.6140,3.6020,3.6040,437
2010-10-12,01:55:00,3.6040,3.6090,3.6020,3.6050,181
2010-10-12,02:00:00,3.6060,3.6060,3.5890,3.5970,1269
2010-10-12,02:05:00,3.5970,3.6060,3.5930,3.5950,513
2010-10-12,02:10:00,3.5950,3.6010,3.5890,3.6000,350
2010-10-12,02:15:00,3.6000,3.6080,3.5980,3.5980,478
2010-10-12,02:20:00,3.5980,3.5980,3.5920,3.5920,870
2010-10-12,02:25:00,3.5920,3.6060,3.5860,3.6040,2462
2010-10-12,02:30:00,3.6030,3.6120,3.6010,3.6100,657
2010-10-12,02:35:00,3.6110,3.6140,3.6110,3.6130,75
2010-10-12,02:40:00,3.6130,3.6140,3.6100,3.6110,48
2010-10-12,02:45:00,3.6110,3.6110,3.6050,3.6070,72
2010-10-12,02:50:00,3.6070,3.6090,3.6070,3.6080,34
2010-10-12,02:55:00,3.6080,3.6080,3.6070,3.6070,5
2010-10-12,03:00:00,3.6080,3.6090,3.6060,3.6060,26
2010-10-12,03:05:00,3.6060,3.6060,3.6050,3.6050,22
2010-10-12,03:10:00,3.6050,3.6050,3.6020,3.6050,67
2010-10-12,03:15:00,3.6040,3.6050,3.6020,3.6020,34
2010-10-12,03:20:00,3.6030,3.6030,3.6020,3.6030,7
2010-10-12,03:25:00,3.6020,3.6030,3.6010,3.6020,33
2010-10-12,03:30:00,3.6010,3.6020,3.6000,3.6020,61
2010-10-12,03:35:00,3.6010,3.6020,3.6010,3.6010,22
2010-10-12,03:40:00,3.6010,3.6030,3.6010,3.6030,19
2010-10-12,03:45:00,3.6030,3.6060,3.6030,3.6030,24
2010-10-12,03:50:00,3.6040,3.6070,3.6040,3.6050,65
2010-10-12,03:55:00,3.6040,3.6060,3.6020,3.6030,120
2010-10-12,04:00:00,3.6050,3.6080,3.6050,3.6050,21
2010-10-12,04:05:00,3.6070,3.6070,3.6050,3.6050,22
2010-10-12,04:10:00,3.6050,3.6070,3.6050,3.6060,31
2010-10-12,04:20:00,3.6060,3.6060,3.6020,3.6050,21
2010-10-12,04:25:00,3.6040,3.6040,3.6030,3.6030,2
2010-10-12,04:30:00,3.6040,3.6040,3.6020,3.6020,9
2010-10-12,04:35:00,3.6020,3.6030,3.6020,3.6020,11
2010-10-12,04:40:00,3.6040,3.6040,3.6020,3.6020,3
2010-10-12,04:45:00,3.6030,3.6040,3.6020,3.6040,15
2010-10-12,04:50:00,3.6030,3.6030,3.6010,3.6010,4
2010-10-12,04:55:00,3.6020,3.6030,3.6000,3.6030,21
2010-10-12,05:00:00,3.6040,3.6050,3.6030,3.6050,7
2010-10-12,05:05:00,3.6020,3.6020,3.6020,3.6020,1
2010-10-12,05:10:00,3.6020,3.6020,3.6020,3.6020,1
2010-10-12,06:00:00,3.6010,3.6060,3.5910,3.6060,40
2010-10-12,06:05:00,3.6020,3.6130,3.5960,3.6060,37
2010-10-12,06:10:00,3.6060,3.6080,3.6050,3.6050,40
2010-10-12,06:20:00,3.6040,3.6040,3.6010,3.6010,2
2010-10-12,06:40:00,3.6060,3.6060,3.6060,3.6060,1
2010-10-12,06:55:00,3.6060,3.6060,3.6050,3.6050,2
2010-10-12,07:05:00,3.6100,3.6110,3.6100,3.6110,2
2010-10-12,07:10:00,3.6060,3.6060,3.6060,3.6060,1
2010-10-12,07:25:00,3.6090,3.6090,3.6010,3.6010,8
2010-10-12,07:30:00,3.6050,3.6060,3.5990,3.6060,14
2010-10-12,07:35:00,3.6040,3.6080,3.6040,3.6080,4
2010-10-12,07:45:00,3.5990,3.6010,3.5980,3.6010,12
2010-10-12,07:50:00,3.5950,3.5950,3.5950,3.5950,1
2010-10-12,07:55:00,3.5980,3.5990,3.5980,3.5990,3
2010-10-12,08:00:00,3.5970,3.5970,3.5960,3.5960,2
2010-10-12,08:15:00,3.5960,3.5990,3.5960,3.5990,2
2010-10-12,08:20:00,3.5960,3.5960,3.5960,3.5960,1
2010-10-12,08:25:00,3.5940,3.5940,3.5940,3.5940,1
2010-10-12,08:30:00,3.5940,3.5940,3.5940,3.5940,1
2010-10-12,08:40:00,3.5940,3.5950,3.5940,3.5950,3
2010-10-12,08:45:00,3.5920,3.5920,3.5850,3.5880,46
2010-10-12,08:50:00,3.5890,3.5900,3.5570,3.5680,195
2010-10-12,08:55:00,3.5740,3.5740,3.5670,3.5700,14
2010-10-12,09:00:00,3.5720,3.5750,3.5720,3.5720,19
2010-10-12,09:05:00,3.5700,3.5700,3.5670,3.5700,4
2010-10-12,09:10:00,3.5640,3.5640,3.5510,3.5570,56
2010-10-12,09:15:00,3.5570,3.5570,3.5450,3.5500,89
2010-10-12,09:20:00,3.5490,3.5500,3.5450,3.5450,26
2010-10-12,09:25:00,3.5500,3.5500,3.5460,3.5460,7
2010-10-12,09:35:00,3.5500,3.5530,3.5500,3.5530,15
2010-10-12,09:40:00,3.5530,3.5530,3.5530,3.5530,1
2010-10-12,09:45:00,3.5510,3.5510,3.5510,3.5510,1
2010-10-12,09:50:00,3.5520,3.5560,3.5520,3.5560,27
2010-10-12,09:55:00,3.5570,3.5580,3.5570,3.5580,5
2010-10-12,10:00:00,3.5570,3.5570,3.5570,3.5570,1
2010-10-12,10:05:00,3.5630,3.5630,3.5630,3.5630,1
2010-10-12,10:10:00,3.5580,3.5610,3.5550,3.5580,10
2010-10-12,10:15:00,3.5590,3.5590,3.5590,3.5590,1
2010-10-12,10:25:00,3.5630,3.5630,3.5630,3.5630,1
2010-10-12,10:30:00,3.5630,3.5640,3.5630,3.5640,2
2010-10-12,10:35:00,3.5620,3.5670,3.5620,3.5670,22
2010-10-12,10:45:00,3.5660,3.5740,3.5660,3.5740,21
2010-10-12,10:50:00,3.5750,3.5750,3.5750,3.5750,3
2010-10-12,11:10:00,3.5700,3.5700,3.5700,3.5700,3
2010-10-12,11:30:00,3.5720,3.5740,3.5700,3.5740,5
2010-10-12,11:35:00,3.5700,3.5700,3.5700,3.5700,1
2010-10-12,11:40:00,3.5720,3.5750,3.5720,3.5750,2
2010-10-12,11:45:00,3.5720,3.5730,3.5720,3.5730,3
2010-10-12,11:50:00,3.5770,3.5770,3.5750,3.5760,3
2010-10-12,11:55:00,3.5760,3.5770,3.5760,3.5770,6
2010-10-12,12:00:00,3.5770,3.5770,3.5670,3.5750,22
2010-10-12,12:05:00,3.5680,3.5770,3.5680,3.5770,19
2010-10-12,12:10:00,3.5770,3.5770,3.5770,3.5770,2
2010-10-12,12:15:00,3.5780,3.5780,3.5780,3.5780,4
2010-10-12,12:30:00,3.5760,3.5790,3.5760,3.5790,12
2010-10-12,12:35:00,3.5800,3.5860,3.5800,3.5850,24
2010-10-12,12:40:00,3.5830,3.5880,3.5810,3.5840,59
2010-10-12,12:45:00,3.5810,3.5810,3.5810,3.5810,2
2010-10-12,12:50:00,3.5840,3.5870,3.5840,3.5870,13
2010-10-12,12:55:00,3.5840,3.5880,3.5840,3.5880,17
2010-10-12,13:00:00,3.5870,3.5880,3.5870,3.5880,6
2010-10-12,13:05:00,3.5870,3.5880,3.5870,3.5880,3
2010-10-12,13:10:00,3.5880,3.5880,3.5880,3.5880,1
2010-10-12,13:20:00,3.5880,3.5890,3.5870,3.5880,4
2010-10-12,13:30:00,3.5880,3.5880,3.5880,3.5880,2
2010-10-12,13:35:00,3.5870,3.5880,3.5870,3.5870,3
2010-10-12,13:40:00,3.5870,3.5870,3.5840,3.5840,3
2010-10-12,13:45:00,3.5840,3.5840,3.5840,3.5840,2
2010-10-12,13:50:00,3.5830,3.5830,3.5830,3.5830,2
2010-10-12,13:55:00,3.5810,3.5810,3.5810,3.5810,1
2010-10-12,14:00:00,3.5800,3.5800,3.5790,3.5790,3
2010-10-12,14:05:00,3.5760,3.5810,3.5750,3.5810,15
2010-10-12,14:10:00,3.5810,3.5820,3.5810,3.5820,3
2010-10-12,14:15:00,3.5820,3.5830,3.5790,3.5800,9
2010-10-12,14:20:00,3.5850,3.5880,3.5850,3.5870,17
2010-10-12,14:25:00,3.5890,3.5940,3.5890,3.5940,15
2010-10-12,14:30:00,3.5940,3.5980,3.5930,3.5970,23
2010-10-12,14:35:00,3.5970,3.5970,3.5970,3.5970,1
2010-10-12,14:40:00,3.5940,3.5940,3.5940,3.5940,1
2010-10-12,14:45:00,3.5950,3.5950,3.5940,3.5940,4
2010-10-12,14:50:00,3.5920,3.5920,3.5920,3.5920,1
2010-10-12,15:00:00,3.5920,3.5930,3.5920,3.5930,2
2010-10-12,15:05:00,3.5930,3.5950,3.5930,3.5940,9
2010-10-12,15:15:00,3.5940,3.5940,3.5890,3.5890,16
2010-10-12,15:20:00,3.5900,3.5900,3.5890,3.5890,4
2010-10-12,15:25:00,3.5940,3.5940,3.5880,3.5880,19
2010-10-12,15:30:00,3.5870,3.5870,3.5870,3.5870,5
2010-10-12,15:35:00,3.5870,3.5870,3.5850,3.5850,17
2010-10-12,15:40:00,3.5860,3.5900,3.5850,3.5900,9
2010-10-12,15:45:00,3.5910,3.5910,3.5910,3.5910,4
2010-10-12,15:55:00,3.5880,3.5880,3.5880,3.5880,2
2010-10-12,16:00:00,3.5880,3.5880,3.5830,3.5850,15
2010-10-12,16:05:00,3.5860,3.5880,3.5840,3.5840,16
2010-10-12,16:10:00,3.5840,3.5860,3.5840,3.5860,9
2010-10-12,16:15:00,3.5860,3.5870,3.5860,3.5870,2
2010-10-12,16:20:00,3.5890,3.5890,3.5850,3.5850,12
2010-10-12,16:25:00,3.5880,3.5880,3.5870,3.5870,2
2010-10-12,16:30:00,3.5880,3.5880,3.5840,3.5840,4
2010-10-12,16:35:00,3.5890,3.5890,3.5850,3.5880,12
2010-10-12,16:40:00,3.5900,3.5900,3.5900,3.5900,3
2010-10-12,16:45:00,3.5890,3.5900,3.5880,3.5900,7
2010-10-12,16:50:00,3.5900,3.5910,3.5860,3.5910,11
2010-10-12,16:55:00,3.5900,3.5910,3.5890,3.5900,15
2010-10-12,17:00:00,3.5890,3.5900,3.5880,3.5890,7
2010-10-12,17:05:00,3.5880,3.5900,3.5880,3.5900,3
2010-10-12,17:15:00,3.5880,3.5890,3.5880,3.5890,4
2010-10-12,17:20:00,3.5880,3.5900,3.5880,3.5900,2
2010-10-12,17:25:00,3.5900,3.5910,3.5900,3.5910,3
2010-10-12,17:30:00,3.5900,3.5900,3.5890,3.5900,3
2010-10-12,17:35:00,3.5890,3.5890,3.5890,3.5890,2
2010-10-12,17:40:00,3.5890,3.5910,3.5890,3.5900,13
2010-10-12,17:45:00,3.5920,3.5930,3.5900,3.5900,54
2010-10-12,17:50:00,3.5920,3.5920,3.5890,3.5910,22
2010-10-12,17:55:00,3.5910,3.5910,3.5900,3.5900,2
2010-10-12,18:00:00,3.5880,3.5880,3.5650,3.5690,73
2010-10-12,18:05:00,3.5710,3.5710,3.5660,3.5670,30
2010-10-12,18:10:00,3.5670,3.5670,3.5630,3.5630,15
2010-10-12,18:15:00,3.5650,3.5660,3.5620,3.5620,10
2010-10-12,18:20:00,3.5670,3.5690,3.5670,3.5680,6
2010-10-12,18:25:00,3.5690,3.5740,3.5690,3.5730,6
2010-10-12,18:30:00,3.5740,3.5780,3.5730,3.5780,7
2010-10-12,18:35:00,3.5760,3.5760,3.5760,3.5760,1
2010-10-12,18:40:00,3.5760,3.5760,3.5760,3.5760,3
2010-10-12,18:45:00,3.5770,3.5770,3.5720,3.5720,18
2010-10-12,18:50:00,3.5720,3.5730,3.5720,3.5730,4
2010-10-12,18:55:00,3.5740,3.5740,3.5740,3.5740,3
2010-10-12,19:00:00,3.5750,3.5750,3.5700,3.5720,55
2010-10-12,19:05:00,3.5720,3.5720,3.5650,3.5650,36
2010-10-12,19:10:00,3.5670,3.5670,3.5630,3.5670,36
2010-10-12,19:15:00,3.5690,3.5690,3.5680,3.5680,3
2010-10-12,19:20:00,3.5680,3.5720,3.5680,3.5690,21
2010-10-12,19:25:00,3.5710,3.5910,3.5710,3.5810,115
2010-10-12,19:30:00,3.5800,3.5860,3.5690,3.5810,91
2010-10-12,19:35:00,3.5830,3.5830,3.5790,3.5800,19
2010-10-12,19:40:00,3.5790,3.5850,3.5780,3.5780,20
2010-10-12,19:45:00,3.5780,3.5790,3.5690,3.5690,64
2010-10-12,19:50:00,3.5700,3.5710,3.5650,3.5670,64
2010-10-12,19:55:00,3.5670,3.5710,3.5660,3.5670,49
2010-10-12,20:00:00,3.5660,3.5720,3.5650,3.5720,118
2010-10-12,20:05:00,3.5730,3.5730,3.5680,3.5700,25
2010-10-12,20:10:00,3.5710,3.5820,3.5690,3.5760,185
2010-10-12,20:15:00,3.5750,3.5760,3.5540,3.5570,334
2010-10-12,20:20:00,3.5560,3.5690,3.5550,3.5640,299
2010-10-12,20:25:00,3.5630,3.5660,3.5450,3.5540,454
2010-10-12,20:30:00,3.5540,3.5740,3.5540,3.5630,379
2010-10-12,20:35:00,3.5630,3.5660,3.5600,3.5660,106
2010-10-12,20:40:00,3.5670,3.5710,3.5640,3.5690,113
2010-10-12,20:45:00,3.5720,3.5850,3.5700,3.5750,310
2010-10-12,20:50:00,3.5750,3.5770,3.5630,3.5630,194
2010-10-12,20:55:00,3.5640,3.5990,3.5630,3.5900,937
2010-10-12,21:00:00,3.5920,3.5990,3.5830,3.5880,1500
2010-10-12,21:05:00,3.5880,3.5920,3.5800,3.5810,871
2010-10-12,21:10:00,3.5810,3.5810,3.5670,3.5700,887
2010-10-12,21:15:00,3.5680,3.5720,3.5600,3.5690,625
2010-10-12,21:20:00,3.5700,3.5710,3.5580,3.5620,702
2010-10-12,21:25:00,3.5620,3.5740,3.5610,3.5730,609
2010-10-12,21:30:00,3.5730,3.5860,3.5730,3.5850,1319
2010-10-12,21:35:00,3.5840,3.5890,3.5770,3.5820,901
2010-10-12,21:40:00,3.5820,3.5930,3.5800,3.5920,687
2010-10-12,21:45:00,3.5910,3.5950,3.5870,3.5940,599
2010-10-12,21:50:00,3.5940,3.5940,3.5770,3.5780,609
2010-10-12,21:55:00,3.5780,3.5810,3.5690,3.5700,543
2010-10-12,22:00:00,3.5700,3.5780,3.5640,3.5720,986
2010-10-12,22:05:00,3.5720,3.5760,3.5660,3.5710,292
2010-10-12,22:10:00,3.5720,3.5740,3.5680,3.5720,409
2010-10-12,22:15:00,3.5710,3.5710,3.5620,3.5640,551
2010-10-12,22:20:00,3.5660,3.5680,3.5630,3.5670,327
2010-10-12,22:25:00,3.5670,3.5760,3.5670,3.5730,353
2010-10-12,22:30:00,3.5730,3.5780,3.5680,3.5720,568
2010-10-12,22:35:00,3.5720,3.5730,3.5690,3.5700,194
2010-10-12,22:40:00,3.5700,3.5720,3.5560,3.5590,780
2010-10-12,22:45:00,3.5590,3.5630,3.5540,3.5610,768
2010-10-12,22:50:00,3.5600,3.5680,3.5570,3.5620,745
2010-10-12,22:55:00,3.5640,3.5700,3.5620,3.5660,517
2010-10-12,23:00:00,3.5660,3.5740,3.5630,3.5740,436
2010-10-12,23:05:00,3.5740,3.5750,3.5600,3.5630,402
2010-10-12,23:10:00,3.5630,3.5650,3.5540,3.5580,561
2010-10-12,23:15:00,3.5580,3.5640,3.5560,3.5600,391
2010-10-12,23:20:00,3.5590,3.5590,3.5510,3.5550,432
2010-10-12,23:25:00,3.5560,3.5630,3.5550,3.5600,191
2010-10-12,23:30:00,3.5620,3.5630,3.5580,3.5610,275
2010-10-12,23:35:00,3.5600,3.5620,3.5550,3.5590,242
2010-10-12,23:40:00,3.5590,3.5640,3.5580,3.5640,198
2010-10-12,23:45:00,3.5650,3.5710,3.5640,3.5660,305
2010-10-12,23:50:00,3.5660,3.5720,3.5640,3.5680,494
2010-10-12,23:55:00,3.5680,3.5680,3.5590,3.5600,217
2010-10-13,00:00:00,3.5600,3.5620,3.5530,3.5560,381
2010-10-13,00:05:00,3.5560,3.5580,3.5510,3.5550,211
2010-10-13,00:10:00,3.5550,3.5590,3.5510,3.5580,302
2010-10-13,00:15:00,3.5580,3.5610,3.5550,3.5570,163
2010-10-13,00:20:00,3.5560,3.5600,3.5550,3.5570,193
2010-10-13,00:25:00,3.5570,3.5600,3.5530,3.5600,204
2010-10-13,00:30:00,3.5590,3.5620,3.5560,3.5600,476
2010-10-13,00:35:00,3.5610,3.5670,3.5570,3.5580,491
2010-10-13,00:40:00,3.5600,3.5640,3.5560,3.5610,408
2010-10-13,00:45:00,3.5600,3.5620,3.5600,3.5620,384
2010-10-13,00:50:00,3.5610,3.5690,3.5600,3.5610,355
2010-10-13,00:55:00,3.5620,3.5780,3.5620,3.5700,829
2010-10-13,01:00:00,3.5700,3.5730,3.5640,3.5670,361
2010-10-13,01:05:00,3.5660,3.5680,3.5600,3.5620,268
2010-10-13,01:10:00,3.5610,3.5700,3.5610,3.5670,367
2010-10-13,01:15:00,3.5670,3.5730,3.5620,3.5700,518
2010-10-13,01:20:00,3.5710,3.5770,3.5710,3.5740,336
2010-10-13,01:25:00,3.5740,3.5780,3.5680,3.5740,513
2010-10-13,01:30:00,3.5750,3.5920,3.5720,3.5890,844
2010-10-13,01:35:00,3.5890,3.6180,3.5880,3.6080,2402
2010-10-13,01:40:00,3.6090,3.6110,3.5950,3.5990,929
2010-10-13,01:45:00,3.6000,3.6050,3.5930,3.5980,484
2010-10-13,01:50:00,3.5980,3.5990,3.5870,3.5900,368
2010-10-13,01:55:00,3.5880,3.5940,3.5810,3.5930,602
2010-10-13,02:00:00,3.5930,3.6040,3.5930,3.5990,556
2010-10-13,02:05:00,3.5990,3.5990,3.5850,3.5880,582
2010-10-13,02:10:00,3.5890,3.5990,3.5880,3.5920,455
2010-10-13,02:15:00,3.5920,3.6100,3.5900,3.6040,615
2010-10-13,02:20:00,3.6050,3.6190,3.5970,3.6190,1312
2010-10-13,02:25:00,3.6190,3.6370,3.6060,3.6190,5807
2010-10-13,02:30:00,3.6190,3.6290,3.6060,3.6220,2009
2010-10-13,02:35:00,3.6210,3.6250,3.6200,3.6210,259
2010-10-13,02:40:00,3.6210,3.6350,3.6210,3.6340,392
2010-10-13,02:45:00,3.6340,3.6340,3.6300,3.6310,181
2010-10-13,02:50:00,3.6320,3.6370,3.6320,3.6340,244
2010-10-13,02:55:00,3.6340,3.6340,3.6310,3.6330,73
2010-10-13,03:00:00,3.6330,3.6360,3.6320,3.6340,76
2010-10-13,03:05:00,3.6350,3.6410,3.6350,3.6410,203
2010-10-13,03:10:00,3.6410,3.6480,3.6400,3.6480,303
2010-10-13,03:15:00,3.6470,3.6490,3.6450,3.6490,96
2010-10-13,03:20:00,3.6470,3.6480,3.6420,3.6420,178
2010-10-13,03:25:00,3.6420,3.6490,3.6420,3.6490,152
2010-10-13,03:30:00,3.6490,3.6670,3.6470,3.6640,652
2010-10-13,03:35:00,3.6640,3.6670,3.6590,3.6600,98
2010-10-13,03:40:00,3.6600,3.6610,3.6570,3.6570,29
2010-10-13,03:45:00,3.6580,3.6600,3.6570,3.6590,29
2010-10-13,03:50:00,3.6600,3.6620,3.6550,3.6580,73
2010-10-13,03:55:00,3.6560,3.6560,3.6430,3.6440,127
2010-10-13,04:00:00,3.6430,3.6530,3.6370,3.6510,71
2010-10-13,04:05:00,3.6530,3.6530,3.6510,3.6510,5
2010-10-13,04:10:00,3.6520,3.6580,3.6510,3.6540,28
2010-10-13,04:15:00,3.6540,3.6580,3.6540,3.6570,35
2010-10-13,04:20:00,3.6560,3.6590,3.6540,3.6590,10
2010-10-13,04:25:00,3.6550,3.6580,3.6540,3.6570,9
2010-10-13,04:30:00,3.6550,3.6570,3.6540,3.6540,9
2010-10-13,04:35:00,3.6540,3.6570,3.6510,3.6570,21
2010-10-13,04:40:00,3.6560,3.6590,3.6550,3.6590,24
2010-10-13,04:45:00,3.6600,3.6600,3.6570,3.6600,4
2010-10-13,04:50:00,3.6580,3.6600,3.6560,3.6590,12
2010-10-13,04:55:00,3.6590,3.6600,3.6580,3.6590,12
2010-10-13,05:00:00,3.6580,3.6620,3.6580,3.6600,17
2010-10-13,05:05:00,3.6600,3.6600,3.6600,3.6600,5
2010-10-13,05:10:00,3.6600,3.6610,3.6600,3.6610,7
2010-10-13,06:00:00,3.6550,3.6610,3.6550,3.6610,22
2010-10-13,06:10:00,3.6570,3.6570,3.6560,3.6560,7
2010-10-13,06:15:00,3.6570,3.6570,3.6560,3.6560,8
2010-10-13,06:20:00,3.6560,3.6570,3.6560,3.6560,4
2010-10-13,06:25:00,3.6550,3.6550,3.6510,3.6510,5
2010-10-13,06:30:00,3.6520,3.6520,3.6520,3.6520,1
2010-10-13,06:35:00,3.6530,3.6540,3.6530,3.6540,4
2010-10-13,06:40:00,3.6540,3.6540,3.6540,3.6540,3
2010-10-13,06:50:00,3.6540,3.6550,3.6540,3.6540,4
2010-10-13,07:05:00,3.6530,3.6530,3.6520,3.6520,2
2010-10-13,07:10:00,3.6530,3.6530,3.6500,3.6500,3
2010-10-13,07:15:00,3.6500,3.6500,3.6500,3.6500,1
2010-10-13,07:20:00,3.6500,3.6500,3.6500,3.6500,1
2010-10-13,07:40:00,3.6530,3.6530,3.6530,3.6530,1
2010-10-13,07:45:00,3.6480,3.6480,3.6470,3.6470,3
2010-10-13,07:50:00,3.6450,3.6450,3.6450,3.6450,1
2010-10-13,07:55:00,3.6510,3.6510,3.6510,3.6510,1
2010-10-13,08:00:00,3.6450,3.6510,3.6450,3.6510,2
2010-10-13,08:20:00,3.6540,3.6550,3.6540,3.6550,13
2010-10-13,08:25:00,3.6530,3.6530,3.6530,3.6530,1
2010-10-13,08:30:00,3.6550,3.6620,3.6550,3.6620,27
2010-10-13,08:35:00,3.6600,3.6620,3.6600,3.6620,10
2010-10-13,08:40:00,3.6600,3.6600,3.6580,3.6580,9
2010-10-13,08:45:00,3.6590,3.6590,3.6590,3.6590,4
2010-10-13,08:50:00,3.6590,3.6610,3.6590,3.6610,6
2010-10-13,08:55:00,3.6600,3.6610,3.6600,3.6610,2
2010-10-13,09:00:00,3.6600,3.6600,3.6600,3.6600,4
2010-10-13,09:05:00,3.6600,3.6600,3.6600,3.6600,1
2010-10-13,09:10:00,3.6610,3.6610,3.6610,3.6610,1
2010-10-13,09:15:00,3.6610,3.6610,3.6610,3.6610,1
2010-10-13,09:20:00,3.6600,3.6640,3.6600,3.6640,59
2010-10-13,09:25:00,3.6650,3.6650,3.6650,3.6650,2
2010-10-13,09:35:00,3.6630,3.6670,3.6600,3.6620,60
2010-10-13,09:40:00,3.6610,3.6640,3.6610,3.6640,6
2010-10-13,09:45:00,3.6600,3.6600,3.6600,3.6600,1
2010-10-13,09:50:00,3.6620,3.6620,3.6620,3.6620,1
2010-10-13,10:10:00,3.6610,3.6630,3.6600,3.6630,18
2010-10-13,10:15:00,3.6600,3.6600,3.6600,3.6600,1
2010-10-13,10:30:00,3.6600,3.6600,3.6600,3.6600,2
2010-10-13,10:35:00,3.6610,3.6610,3.6610,3.6610,2
2010-10-13,10:45:00,3.6620,3.6690,3.6620,3.6680,26
2010-10-13,10:50:00,3.6670,3.6700,3.6610,3.6610,22
2010-10-13,10:55:00,3.6630,3.6630,3.6630,3.6630,1
2010-10-13,11:00:00,3.6650,3.6650,3.6620,3.6620,2
2010-10-13,11:05:00,3.6650,3.6660,3.6650,3.6660,2
2010-10-13,11:10:00,3.6650,3.6650,3.6650,3.6650,1
2010-10-13,11:45:00,3.6610,3.6610,3.6600,3.6610,43
2010-10-13,11:55:00,3.6610,3.6610,3.6610,3.6610,1
2010-10-13,12:00:00,3.6600,3.6600,3.6600,3.6600,1
2010-10-13,12:05:00,3.6600,3.6600,3.6600,3.6600,1
2010-10-13,12:15:00,3.6600,3.6600,3.6600,3.6600,9
2010-10-13,12:20:00,3.6600,3.6610,3.6600,3.6610,7
2010-10-13,12:25:00,3.6600,3.6610,3.6600,3.6600,35
2010-10-13,12:30:00,3.6600,3.6610,3.6440,3.6470,94
2010-10-13,12:35:00,3.6490,3.6490,3.6450,3.6460,11
2010-10-13,12:40:00,3.6450,3.6470,3.6450,3.6470,14
2010-10-13,12:45:00,3.6470,3.6470,3.6390,3.6400,45
2010-10-13,12:50:00,3.6410,3.6410,3.6410,3.6410,3
2010-10-13,12:55:00,3.6380,3.6400,3.6370,3.6400,5
2010-10-13,13:00:00,3.6410,3.6460,3.6410,3.6410,9
2010-10-13,13:10:00,3.6400,3.6400,3.6400,3.6400,1
2010-10-13,13:15:00,3.6380,3.6380,3.6380,3.6380,2
2010-10-13,13:25:00,3.6380,3.6380,3.6360,3.6360,2
2010-10-13,13:30:00,3.6380,3.6380,3.6380,3.6380,1
2010-10-13,13:35:00,3.6370,3.6370,3.6370,3.6370,1
2010-10-13,13:40:00,3.6360,3.6360,3.6360,3.6360,6
2010-10-13,13:45:00,3.6370,3.6370,3.6370,3.6370,7
2010-10-13,13:50:00,3.6380,3.6390,3.6370,3.6370,4
2010-10-13,13:55:00,3.6370,3.6370,3.6370,3.6370,1
2010-10-13,14:00:00,3.6390,3.6390,3.6380,3.6380,10
2010-10-13,14:05:00,3.6370,3.6370,3.6370,3.6370,5
2010-10-13,14:10:00,3.6380,3.6390,3.6380,3.6390,4
2010-10-13,14:15:00,3.6400,3.6400,3.6390,3.6400,4
2010-10-13,14:20:00,3.6400,3.6400,3.6400,3.6400,1
2010-10-13,14:30:00,3.6380,3.6390,3.6380,3.6380,3
2010-10-13,14:35:00,3.6370,3.6380,3.6370,3.6380,2
2010-10-13,14:40:00,3.6380,3.6380,3.6380,3.6380,1
2010-10-13,14:45:00,3.6370,3.6370,3.6370,3.6370,2
2010-10-13,14:50:00,3.6370,3.6400,3.6370,3.6400,7
2010-10-13,14:55:00,3.6400,3.6400,3.6390,3.6390,3
2010-10-13,15:00:00,3.6390,3.6400,3.6380,3.6380,6
2010-10-13,15:05:00,3.6380,3.6380,3.6360,3.6380,47
2010-10-13,15:15:00,3.6370,3.6410,3.6370,3.6390,16
2010-10-13,15:20:00,3.6390,3.6390,3.6390,3.6390,1
2010-10-13,15:25:00,3.6390,3.6410,3.6390,3.6390,4
2010-10-13,15:30:00,3.6380,3.6480,3.6370,3.6430,28
2010-10-13,15:35:00,3.6450,3.6450,3.6440,3.6440,2
2010-10-13,15:40:00,3.6460,3.6490,3.6450,3.6460,6
2010-10-13,15:45:00,3.6470,3.6490,3.6470,3.6490,9
2010-10-13,15:50:00,3.6490,3.6500,3.6490,3.6490,7
2010-10-13,15:55:00,3.6470,3.6500,3.6470,3.6490,20
2010-10-13,16:00:00,3.6500,3.6500,3.6500,3.6500,14
2010-10-13,16:05:00,3.6510,3.6530,3.6510,3.6520,7
2010-10-13,16:10:00,3.6500,3.6520,3.6500,3.6520,11
2010-10-13,16:20:00,3.6500,3.6500,3.6480,3.6480,14
2010-10-13,16:25:00,3.6470,3.6500,3.6470,3.6490,5
2010-10-13,16:30:00,3.6490,3.6520,3.6490,3.6520,3
2010-10-13,16:35:00,3.6500,3.6520,3.6500,3.6520,5
2010-10-13,16:40:00,3.6520,3.6520,3.6490,3.6500,11
2010-10-13,16:45:00,3.6510,3.6510,3.6510,3.6510,1
2010-10-13,16:50:00,3.6500,3.6510,3.6450,3.6450,18
2010-10-13,16:55:00,3.6440,3.6460,3.6440,3.6440,7
2010-10-13,17:00:00,3.6470,3.6470,3.6450,3.6470,15
2010-10-13,17:05:00,3.6440,3.6460,3.6430,3.6440,37
2010-10-13,17:10:00,3.6440,3.6450,3.6380,3.6450,54
2010-10-13,17:15:00,3.6390,3.6400,3.6380,3.6400,9
2010-10-13,17:20:00,3.6400,3.6400,3.6370,3.6370,10
2010-10-13,17:25:00,3.6380,3.6380,3.6370,3.6370,3
2010-10-13,17:30:00,3.6400,3.6400,3.6370,3.6370,3
2010-10-13,17:35:00,3.6400,3.6400,3.6400,3.6400,1
2010-10-13,17:40:00,3.6430,3.6440,3.6430,3.6430,14
2010-10-13,17:45:00,3.6430,3.6450,3.6430,3.6450,6
2010-10-13,17:50:00,3.6450,3.6450,3.6430,3.6430,11
2010-10-13,17:55:00,3.6450,3.6470,3.6420,3.6470,16
2010-10-13,18:00:00,3.6440,3.6440,3.6420,3.6440,5
2010-10-13,18:05:00,3.6410,3.6410,3.6400,3.6400,6
2010-10-13,18:10:00,3.6400,3.6450,3.6400,3.6450,25
2010-10-13,18:15:00,3.6420,3.6460,3.6420,3.6460,26
2010-10-13,18:20:00,3.6440,3.6460,3.6430,3.6430,22
2010-10-13,18:25:00,3.6410,3.6440,3.6400,3.6410,17
2010-10-13,18:30:00,3.6430,3.6440,3.6400,3.6410,46
2010-10-13,18:35:00,3.6440,3.6500,3.6400,3.6480,56
2010-10-13,18:40:00,3.6480,3.6580,3.6480,3.6580,31
2010-10-13,18:45:00,3.6590,3.6650,3.6590,3.6620,41
2010-10-13,18:50:00,3.6580,3.6590,3.6560,3.6580,12
2010-10-13,18:55:00,3.6580,3.6620,3.6580,3.6600,20
2010-10-13,19:00:00,3.6590,3.6600,3.6590,3.6590,15
2010-10-13,19:05:00,3.6600,3.6620,3.6580,3.6590,16
2010-10-13,19:10:00,3.6590,3.6700,3.6550,3.6560,94
2010-10-13,19:15:00,3.6560,3.6600,3.6560,3.6580,19
2010-10-13,19:20:00,3.6580,3.6750,3.6580,3.6710,98
2010-10-13,19:25:00,3.6710,3.6720,3.6670,3.6670,31
2010-10-13,19:30:00,3.6680,3.6840,3.6670,3.6810,214
2010-10-13,19:35:00,3.6810,3.6850,3.6790,3.6850,135
2010-10-13,19:40:00,3.6830,3.6850,3.6750,3.6760,87
2010-10-13,19:45:00,3.6770,3.6800,3.6750,3.6800,55
2010-10-13,19:50:00,3.6810,3.6810,3.6760,3.6780,34
2010-10-13,19:55:00,3.6800,3.6840,3.6790,3.6810,76
2010-10-13,20:00:00,3.6810,3.6840,3.6770,3.6800,123
2010-10-13,20:05:00,3.6830,3.7000,3.6830,3.6930,610
2010-10-13,20:10:00,3.6940,3.6980,3.6900,3.6910,100
2010-10-13,20:15:00,3.6900,3.6940,3.6870,3.6920,255
2010-10-13,20:20:00,3.6920,3.6940,3.6850,3.6860,189
2010-10-13,20:25:00,3.6850,3.6920,3.6810,3.6910,395
2010-10-13,20:30:00,3.6900,3.6900,3.6780,3.6810,248
2010-10-13,20:35:00,3.6820,3.6950,3.6770,3.6940,314
2010-10-13,20:40:00,3.6940,3.6940,3.6880,3.6880,196
2010-10-13,20:45:00,3.6870,3.6900,3.6840,3.6850,139
2010-10-13,20:50:00,3.6880,3.6920,3.6840,3.6880,200
2010-10-13,20:55:00,3.6860,3.7150,3.6840,3.7130,1103
2010-10-13,21:00:00,3.7130,3.7230,3.7050,3.7050,1740
2010-10-13,21:05:00,3.7040,3.7040,3.6900,3.6950,1222
2010-10-13,21:10:00,3.6950,3.7300,3.6940,3.7190,1649
2010-10-13,21:15:00,3.7180,3.7270,3.7080,3.7270,712
2010-10-13,21:20:00,3.7270,3.7390,3.7240,3.7280,1569
2010-10-13,21:25:00,3.7280,3.7320,3.7260,3.7300,400
2010-10-13,21:30:00,3.7300,3.7340,3.7200,3.7310,1488
2010-10-13,21:35:00,3.7310,3.7390,3.7250,3.7340,1063
2010-10-13,21:40:00,3.7350,3.7480,3.7330,3.7380,1913
2010-10-13,21:45:00,3.7390,3.7510,3.7380,3.7470,1677
2010-10-13,21:50:00,3.7470,3.7490,3.7290,3.7350,1368
2010-10-13,21:55:00,3.7340,3.7430,3.7230,3.7230,959
2010-10-13,22:00:00,3.7250,3.7340,3.7180,3.7290,1160
2010-10-13,22:05:00,3.7290,3.7330,3.7240,3.7260,503
2010-10-13,22:10:00,3.7260,3.7290,3.7210,3.7260,588
2010-10-13,22:15:00,3.7270,3.7350,3.7270,3.7320,602
2010-10-13,22:20:00,3.7320,3.7370,3.7320,3.7370,402
2010-10-13,22:25:00,3.7360,3.7450,3.7360,3.7420,828
2010-10-13,22:30:00,3.7430,3.7470,3.7430,3.7440,698
2010-10-13,22:35:00,3.7430,3.7510,3.7430,3.7480,1065
2010-10-13,22:40:00,3.7480,3.7510,3.7410,3.7430,1166
2010-10-13,22:45:00,3.7430,3.7500,3.7420,3.7490,439
2010-10-13,22:50:00,3.7490,3.7580,3.7460,3.7550,1262
2010-10-13,22:55:00,3.7550,3.7560,3.7310,3.7360,1206
2010-10-13,23:00:00,3.7360,3.7450,3.7330,3.7420,827
2010-10-13,23:05:00,3.7430,3.7460,3.7360,3.7450,697
2010-10-13,23:10:00,3.7450,3.7480,3.7380,3.7430,523
2010-10-13,23:15:00,3.7430,3.7530,3.7400,3.7500,749
2010-10-13,23:20:00,3.7510,3.7560,3.7440,3.7460,964
2010-10-13,23:25:00,3.7460,3.7670,3.7420,3.7650,2371
2010-10-13,23:30:00,3.7660,3.7770,3.7600,3.7730,2396
2010-10-13,23:35:00,3.7720,3.7750,3.7680,3.7680,1357
2010-10-13,23:40:00,3.7690,3.7770,3.7680,3.7710,1234
2010-10-13,23:45:00,3.7710,3.7710,3.7520,3.7540,1253
2010-10-13,23:50:00,3.7550,3.7550,3.7450,3.7470,535
2010-10-13,23:55:00,3.7470,3.7520,3.7440,3.7490,634
2010-10-14,00:00:00,3.7490,3.7490,3.7280,3.7290,1001
2010-10-14,00:05:00,3.7290,3.7290,3.7030,3.7060,2128
2010-10-14,00:10:00,3.7060,3.7220,3.7030,3.7170,2472
2010-10-14,00:15:00,3.7170,3.7190,3.6870,3.6920,2410
2010-10-14,00:20:00,3.6920,3.7170,3.6910,3.7100,1560
2010-10-14,00:25:00,3.7090,3.7180,3.7080,3.7110,479
2010-10-14,00:30:00,3.7110,3.7110,3.6940,3.7040,842
2010-10-14,00:35:00,3.7040,3.7100,3.6760,3.6840,2295
2010-10-14,00:40:00,3.6830,3.6830,3.6440,3.6470,5195
2010-10-14,00:45:00,3.6470,3.6590,3.6330,3.6520,3419
2010-10-14,00:50:00,3.6520,3.6720,3.6470,3.6710,1602
2010-10-14,00:55:00,3.6720,3.6740,3.6600,3.6640,1007
2010-10-14,01:00:00,3.6640,3.6780,3.6620,3.6760,757
2010-10-14,01:05:00,3.6760,3.6880,3.6720,3.6760,1099
2010-10-14,01:10:00,3.6780,3.6900,3.6770,3.6840,1404
2010-10-14,01:15:00,3.6850,3.6970,3.6830,3.6960,1195
2010-10-14,01:20:00,3.6960,3.7050,3.6920,3.6950,1379
2010-10-14,01:25:00,3.6950,3.6980,3.6880,3.6930,693
2010-10-14,01:30:00,3.6920,3.6930,3.6770,3.6800,710
2010-10-14,01:35:00,3.6810,3.6810,3.6680,3.6710,781
2010-10-14,01:40:00,3.6710,3.6840,3.6700,3.6820,694
2010-10-14,01:45:00,3.6820,3.7000,3.6820,3.6880,986
2010-10-14,01:50:00,3.6880,3.7000,3.6870,3.7000,531
2010-10-14,01:55:00,3.7000,3.7000,3.6830,3.6850,590
2010-10-14,02:00:00,3.6860,3.6970,3.6850,3.6960,275
2010-10-14,02:05:00,3.6950,3.7270,3.6950,3.7170,2469
2010-10-14,02:10:00,3.7170,3.7390,3.7020,3.7280,2311
2010-10-14,02:15:00,3.7280,3.7370,3.7140,3.7170,1240
2010-10-14,02:20:00,3.7180,3.7300,3.7110,3.7280,930
2010-10-14,02:25:00,3.7290,3.7290,3.6910,3.7000,3541
2010-10-14,02:30:00,3.6990,3.7070,3.6960,3.7060,1018
2010-10-14,02:35:00,3.7060,3.7080,3.7020,3.7040,249
2010-10-14,02:40:00,3.7040,3.7040,3.6980,3.7000,118
2010-10-14,02:45:00,3.7010,3.7030,3.6990,3.7020,179
2010-10-14,02:50:00,3.7030,3.7030,3.6960,3.6960,106
2010-10-14,02:55:00,3.6970,3.6990,3.6970,3.6990,27
2010-10-14,03:00:00,3.6990,3.7000,3.6960,3.6960,41
2010-10-14,03:05:00,3.6960,3.6970,3.6920,3.6920,78
2010-10-14,03:10:00,3.6920,3.6920,3.6880,3.6880,50
2010-10-14,03:15:00,3.6890,3.6900,3.6860,3.6890,63
2010-10-14,03:20:00,3.6890,3.6890,3.6810,3.6810,183
2010-10-14,03:25:00,3.6800,3.6810,3.6770,3.6790,144
2010-10-14,03:30:00,3.6780,3.6810,3.6760,3.6810,82
2010-10-14,03:35:00,3.6790,3.6820,3.6780,3.6810,33
2010-10-14,03:40:00,3.6800,3.6800,3.6780,3.6800,14
2010-10-14,03:45:00,3.6790,3.6800,3.6750,3.6760,38
2010-10-14,03:50:00,3.6760,3.6780,3.6750,3.6770,51
2010-10-14,03:55:00,3.6770,3.6780,3.6680,3.6710,140
2010-10-14,04:00:00,3.6700,3.6750,3.6690,3.6710,114
2010-10-14,04:05:00,3.6710,3.6750,3.6700,3.6750,28
2010-10-14,04:10:00,3.6750,3.6800,3.6740,3.6740,41
2010-10-14,04:15:00,3.6760,3.6760,3.6720,3.6720,34
2010-10-14,04:20:00,3.6740,3.6790,3.6740,3.6790,12
2010-10-14,04:25:00,3.6760,3.6780,3.6760,3.6780,2
2010-10-14,04:30:00,3.6770,3.6770,3.6740,3.6740,4
2010-10-14,04:35:00,3.6790,3.6790,3.6760,3.6760,3
2010-10-14,04:40:00,3.6770,3.6820,3.6770,3.6820,15
2010-10-14,04:45:00,3.6790,3.6800,3.6770,3.6770,22
2010-10-14,04:50:00,3.6770,3.6770,3.6730,3.6730,14
2010-10-14,04:55:00,3.6730,3.6730,3.6720,3.6730,14
2010-10-14,05:00:00,3.6770,3.6810,3.6750,3.6750,33
2010-10-14,05:05:00,3.6790,3.6800,3.6770,3.6770,8
2010-10-14,05:10:00,3.6780,3.6780,3.6710,3.6730,24
2010-10-14,06:00:00,3.6850,3.6850,3.6820,3.6830,8
2010-10-14,06:05:00,3.6830,3.6830,3.6830,3.6830,1
2010-10-14,06:10:00,3.6830,3.6830,3.6810,3.6810,3
2010-10-14,06:15:00,3.6820,3.6820,3.6820,3.6820,1
2010-10-14,06:20:00,3.6810,3.6810,3.6750,3.6770,7
2010-10-14,06:25:00,3.6750,3.6750,3.6740,3.6740,6
2010-10-14,06:30:00,3.6740,3.6740,3.6650,3.6670,24
2010-10-14,06:35:00,3.6670,3.6710,3.6640,3.6670,10
2010-10-14,06:40:00,3.6670,3.6710,3.6670,3.6700,10
2010-10-14,06:45:00,3.6700,3.6700,3.6660,3.6660,9
2010-10-14,07:05:00,3.6710,3.6710,3.6710,3.6710,2
2010-10-14,07:15:00,3.6710,3.6710,3.6710,3.6710,4
2010-10-14,07:25:00,3.6710,3.6710,3.6710,3.6710,3
2010-10-14,07:30:00,3.6710,3.6710,3.6710,3.6710,1
2010-10-14,07:35:00,3.6680,3.6680,3.6680,3.6680,10
2010-10-14,07:40:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-14,07:50:00,3.6680,3.6680,3.6680,3.6680,2
2010-10-14,07:55:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-14,08:00:00,3.6730,3.6730,3.6730,3.6730,1
2010-10-14,08:05:00,3.6740,3.6740,3.6740,3.6740,1
2010-10-14,08:10:00,3.6770,3.6820,3.6770,3.6820,8
2010-10-14,08:15:00,3.6780,3.6780,3.6780,3.6780,4
2010-10-14,08:20:00,3.6750,3.6770,3.6740,3.6770,6
2010-10-14,08:30:00,3.6760,3.6760,3.6740,3.6740,5
2010-10-14,08:35:00,3.6740,3.6760,3.6740,3.6760,4
2010-10-14,08:40:00,3.6750,3.6750,3.6710,3.6710,8
2010-10-14,08:45:00,3.6730,3.6730,3.6730,3.6730,2
2010-10-14,08:50:00,3.6740,3.6750,3.6710,3.6750,7
2010-10-14,08:55:00,3.6730,3.6730,3.6720,3.6720,2
2010-10-14,09:00:00,3.6690,3.6690,3.6690,3.6690,3
2010-10-14,09:05:00,3.6740,3.6740,3.6740,3.6740,1
2010-10-14,09:35:00,3.6740,3.6790,3.6740,3.6780,5
2010-10-14,09:40:00,3.6740,3.6740,3.6740,3.6740,1
2010-10-14,09:45:00,3.6790,3.6820,3.6760,3.6760,10
2010-10-14,09:50:00,3.6800,3.6870,3.6800,3.6870,20
2010-10-14,09:55:00,3.6880,3.6880,3.6850,3.6880,15
2010-10-14,10:00:00,3.6880,3.6880,3.6810,3.6810,8
2010-10-14,10:05:00,3.6760,3.6760,3.6730,3.6730,7
2010-10-14,10:10:00,3.6800,3.6800,3.6800,3.6800,1
2010-10-14,10:15:00,3.6820,3.6840,3.6820,3.6840,5
2010-10-14,10:25:00,3.6770,3.6810,3.6750,3.6760,11
2010-10-14,10:30:00,3.6750,3.6750,3.6750,3.6750,1
2010-10-14,10:45:00,3.6760,3.6780,3.6760,3.6780,2
2010-10-14,10:50:00,3.6750,3.6750,3.6750,3.6750,1
2010-10-14,10:55:00,3.6770,3.6770,3.6770,3.6770,3
2010-10-14,11:00:00,3.6790,3.6790,3.6790,3.6790,1
2010-10-14,11:40:00,3.6750,3.6750,3.6750,3.6750,1
2010-10-14,11:45:00,3.6800,3.6800,3.6800,3.6800,2
2010-10-14,11:50:00,3.6780,3.6780,3.6780,3.6780,2
2010-10-14,11:55:00,3.6770,3.6770,3.6770,3.6770,2
2010-10-14,12:00:00,3.6750,3.6800,3.6720,3.6760,9
2010-10-14,12:05:00,3.6730,3.6730,3.6710,3.6710,10
2010-10-14,12:10:00,3.6700,3.6700,3.6580,3.6590,50
2010-10-14,12:15:00,3.6630,3.6670,3.6560,3.6670,13
2010-10-14,12:25:00,3.6660,3.6680,3.6660,3.6680,9
2010-10-14,12:30:00,3.6690,3.6710,3.6690,3.6690,15
2010-10-14,12:35:00,3.6740,3.6780,3.6740,3.6750,17
2010-10-14,12:40:00,3.6730,3.6730,3.6720,3.6720,2
2010-10-14,12:45:00,3.6750,3.6760,3.6750,3.6760,4
2010-10-14,12:50:00,3.6740,3.6740,3.6710,3.6710,8
2010-10-14,12:55:00,3.6700,3.6730,3.6690,3.6720,10
2010-10-14,13:00:00,3.6720,3.6730,3.6670,3.6670,13
2010-10-14,13:05:00,3.6680,3.6680,3.6680,3.6680,3
2010-10-14,13:10:00,3.6660,3.6680,3.6660,3.6660,6
2010-10-14,13:15:00,3.6660,3.6660,3.6630,3.6640,11
2010-10-14,13:20:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-14,13:25:00,3.6690,3.6690,3.6660,3.6660,3
2010-10-14,13:30:00,3.6660,3.6680,3.6660,3.6660,6
2010-10-14,13:35:00,3.6700,3.6700,3.6690,3.6690,8
2010-10-14,13:40:00,3.6690,3.6690,3.6650,3.6650,5
2010-10-14,13:45:00,3.6650,3.6650,3.6640,3.6640,7
2010-10-14,13:55:00,3.6660,3.6660,3.6660,3.6660,1
2010-10-14,14:00:00,3.6650,3.6670,3.6650,3.6660,13
2010-10-14,14:05:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-14,14:10:00,3.6680,3.6680,3.6660,3.6680,9
2010-10-14,14:15:00,3.6680,3.6680,3.6680,3.6680,2
2010-10-14,14:20:00,3.6680,3.6680,3.6630,3.6630,28
2010-10-14,14:25:00,3.6630,3.6640,3.6590,3.6610,28
2010-10-14,14:30:00,3.6600,3.6610,3.6600,3.6610,10
2010-10-14,14:35:00,3.6610,3.6640,3.6600,3.6640,20
2010-10-14,14:40:00,3.6660,3.6660,3.6650,3.6660,4
2010-10-14,14:45:00,3.6660,3.6660,3.6630,3.6650,12
2010-10-14,14:50:00,3.6660,3.6660,3.6630,3.6650,5
2010-10-14,14:55:00,3.6670,3.6670,3.6650,3.6650,4
2010-10-14,15:00:00,3.6660,3.6680,3.6660,3.6670,13
2010-10-14,15:05:00,3.6680,3.6680,3.6670,3.6680,7
2010-10-14,15:10:00,3.6660,3.6660,3.6640,3.6640,13
2010-10-14,15:15:00,3.6640,3.6670,3.6640,3.6670,5
2010-10-14,15:20:00,3.6660,3.6680,3.6630,3.6680,11
2010-10-14,15:25:00,3.6670,3.6670,3.6670,3.6670,3
2010-10-14,15:30:00,3.6650,3.6650,3.6650,3.6650,1
2010-10-14,15:35:00,3.6660,3.6680,3.6660,3.6680,4
2010-10-14,15:40:00,3.6680,3.6680,3.6670,3.6670,4
2010-10-14,15:45:00,3.6680,3.6710,3.6680,3.6710,17
2010-10-14,15:50:00,3.6720,3.6740,3.6720,3.6720,24
2010-10-14,15:55:00,3.6700,3.6720,3.6690,3.6720,22
2010-10-14,16:00:00,3.6740,3.6740,3.6700,3.6700,35
2010-10-14,16:05:00,3.6710,3.6720,3.6690,3.6700,8
2010-10-14,16:10:00,3.6690,3.6690,3.6670,3.6670,12
2010-10-14,16:15:00,3.6670,3.6670,3.6650,3.6660,16
2010-10-14,16:20:00,3.6660,3.6720,3.6660,3.6710,12
2010-10-14,16:25:00,3.6690,3.6720,3.6680,3.6720,10
2010-10-14,16:30:00,3.6700,3.6720,3.6690,3.6700,15
2010-10-14,16:35:00,3.6700,3.6750,3.6690,3.6740,44
2010-10-14,16:40:00,3.6720,3.6760,3.6720,3.6760,7
2010-10-14,16:45:00,3.6740,3.6740,3.6730,3.6730,3
2010-10-14,16:50:00,3.6740,3.6740,3.6690,3.6690,17
2010-10-14,16:55:00,3.6700,3.6710,3.6690,3.6700,18
2010-10-14,17:00:00,3.6680,3.6700,3.6680,3.6690,17
2010-10-14,17:05:00,3.6700,3.6720,3.6700,3.6720,13
2010-10-14,17:10:00,3.6700,3.6710,3.6700,3.6710,4
2010-10-14,17:15:00,3.6690,3.6720,3.6690,3.6710,10
2010-10-14,17:20:00,3.6710,3.6710,3.6710,3.6710,7
2010-10-14,17:30:00,3.6700,3.6700,3.6570,3.6580,66
2010-10-14,17:35:00,3.6610,3.6630,3.6610,3.6620,5
2010-10-14,17:40:00,3.6610,3.6630,3.6610,3.6630,7
2010-10-14,17:45:00,3.6600,3.6600,3.6600,3.6600,7
2010-10-14,17:50:00,3.6600,3.6600,3.6530,3.6560,97
2010-10-14,17:55:00,3.6560,3.6560,3.6480,3.6510,74
2010-10-14,18:00:00,3.6530,3.6550,3.6500,3.6540,31
2010-10-14,18:05:00,3.6520,3.6560,3.6360,3.6410,110
2010-10-14,18:10:00,3.6400,3.6410,3.6230,3.6290,153
2010-10-14,18:15:00,3.6300,3.6300,3.6220,3.6250,63
2010-10-14,18:20:00,3.6250,3.6270,3.6180,3.6210,64
2010-10-14,18:25:00,3.6220,3.6290,3.6190,3.6280,34
2010-10-14,18:30:00,3.6290,3.6320,3.6170,3.6200,77
2010-10-14,18:35:00,3.6200,3.6300,3.6190,3.6300,101
2010-10-14,18:40:00,3.6320,3.6320,3.6300,3.6300,7
2010-10-14,18:45:00,3.6290,3.6330,3.6200,3.6330,49
2010-10-14,18:50:00,3.6300,3.6420,3.6300,3.6400,70
2010-10-14,18:55:00,3.6400,3.6450,3.6380,3.6450,49
2010-10-14,19:00:00,3.6430,3.6440,3.6300,3.6400,119
2010-10-14,19:05:00,3.6360,3.6390,3.6350,3.6350,17
2010-10-14,19:10:00,3.6350,3.6350,3.6270,3.6330,88
2010-10-14,19:15:00,3.6300,3.6400,3.6300,3.6310,122
2010-10-14,19:20:00,3.6310,3.6410,3.6310,3.6400,80
2010-10-14,19:25:00,3.6400,3.6410,3.6380,3.6400,35
2010-10-14,19:30:00,3.6400,3.6400,3.6360,3.6380,21
2010-10-14,19:35:00,3.6400,3.6400,3.6340,3.6350,38
2010-10-14,19:40:00,3.6380,3.6410,3.6360,3.6360,52
2010-10-14,19:45:00,3.6390,3.6440,3.6350,3.6440,101
2010-10-14,19:50:00,3.6440,3.6570,3.6430,3.6550,258
2010-10-14,19:55:00,3.6530,3.6600,3.6530,3.6600,173
2010-10-14,20:00:00,3.6590,3.6670,3.6580,3.6670,188
2010-10-14,20:05:00,3.6640,3.6640,3.6540,3.6590,67
2010-10-14,20:10:00,3.6610,3.6630,3.6590,3.6600,112
2010-10-14,20:15:00,3.6610,3.6640,3.6580,3.6620,113
2010-10-14,20:20:00,3.6630,3.6770,3.6620,3.6740,254
2010-10-14,20:25:00,3.6740,3.6770,3.6620,3.6660,178
2010-10-14,20:30:00,3.6670,3.6680,3.6620,3.6650,193
2010-10-14,20:35:00,3.6650,3.6740,3.6640,3.6660,230
2010-10-14,20:40:00,3.6650,3.6690,3.6610,3.6640,110
2010-10-14,20:45:00,3.6630,3.6650,3.6490,3.6500,227
2010-10-14,20:50:00,3.6490,3.6630,3.6420,3.6430,405
2010-10-14,20:55:00,3.6430,3.6580,3.6380,3.6540,460
2010-10-14,21:00:00,3.6550,3.6550,3.6360,3.6460,1115
2010-10-14,21:05:00,3.6460,3.6530,3.6400,3.6450,550
2010-10-14,21:10:00,3.6440,3.6440,3.6320,3.6350,689
2010-10-14,21:15:00,3.6350,3.6380,3.6300,3.6320,435
2010-10-14,21:20:00,3.6320,3.6390,3.6150,3.6190,809
2010-10-14,21:25:00,3.6180,3.6350,3.6180,3.6270,741
2010-10-14,21:30:00,3.6280,3.6330,3.6240,3.6290,681
2010-10-14,21:35:00,3.6290,3.6370,3.6230,3.6330,966
2010-10-14,21:40:00,3.6340,3.6440,3.6300,3.6400,674
2010-10-14,21:45:00,3.6390,3.6510,3.6360,3.6420,844
2010-10-14,21:50:00,3.6410,3.6430,3.6270,3.6340,430
2010-10-14,21:55:00,3.6330,3.6360,3.6230,3.6310,496
2010-10-14,22:00:00,3.6310,3.6320,3.6120,3.6180,841
2010-10-14,22:05:00,3.6190,3.6240,3.6130,3.6140,659
2010-10-14,22:10:00,3.6150,3.6210,3.6130,3.6150,608
2010-10-14,22:15:00,3.6140,3.6190,3.6110,3.6170,522
2010-10-14,22:20:00,3.6170,3.6280,3.6160,3.6190,830
2010-10-14,22:25:00,3.6200,3.6420,3.5950,3.6210,2190
2010-10-14,22:30:00,3.6310,3.7220,3.6240,3.7090,11316
2010-10-14,22:35:00,3.7100,3.7280,3.6930,3.7030,5039
2010-10-14,22:40:00,3.7040,3.7140,3.6810,3.6930,3626
2010-10-14,22:45:00,3.6930,3.7110,3.6840,3.7020,1445
2010-10-14,22:50:00,3.7010,3.7160,3.6940,3.7100,1234
2010-10-14,22:55:00,3.7100,3.7120,3.6910,3.7010,2025
2010-10-14,23:00:00,3.7030,3.7370,3.6980,3.7330,1924
2010-10-14,23:05:00,3.7340,3.7430,3.7280,3.7390,2031
2010-10-14,23:10:00,3.7390,3.7500,3.7280,3.7420,2595
2010-10-14,23:15:00,3.7420,3.7470,3.7350,3.7420,1782
2010-10-14,23:20:00,3.7420,3.7480,3.7200,3.7220,1879
2010-10-14,23:25:00,3.7220,3.7240,3.7030,3.7110,2958
2010-10-14,23:30:00,3.7120,3.7250,3.7120,3.7240,956
2010-10-14,23:35:00,3.7240,3.7320,3.7210,3.7270,628
2010-10-14,23:40:00,3.7280,3.7320,3.7210,3.7220,590
2010-10-14,23:45:00,3.7210,3.7290,3.7120,3.7270,743
2010-10-14,23:50:00,3.7270,3.7370,3.7270,3.7310,534
2010-10-14,23:55:00,3.7300,3.7360,3.7300,3.7300,467
2010-10-15,00:00:00,3.7320,3.7430,3.7310,3.7410,1101
2010-10-15,00:05:00,3.7410,3.7470,3.7400,3.7470,467
2010-10-15,00:10:00,3.7450,3.7500,3.7450,3.7470,635
2010-10-15,00:15:00,3.7470,3.7610,3.7400,3.7550,1878
2010-10-15,00:20:00,3.7550,3.7580,3.7430,3.7430,1686
2010-10-15,00:25:00,3.7440,3.7450,3.7090,3.7170,1660
2010-10-15,00:30:00,3.7170,3.7200,3.6990,3.7060,808
2010-10-15,00:35:00,3.7070,3.7170,3.7010,3.7090,381
2010-10-15,00:40:00,3.7090,3.7120,3.7030,3.7070,510
2010-10-15,00:45:00,3.7070,3.7140,3.7030,3.7120,338
2010-10-15,00:50:00,3.7130,3.7210,3.7120,3.7190,485
2010-10-15,00:55:00,3.7190,3.7200,3.7030,3.7050,521
2010-10-15,01:00:00,3.7060,3.7110,3.6950,3.7040,1096
2010-10-15,01:05:00,3.7040,3.7110,3.7020,3.7020,318
2010-10-15,01:10:00,3.7020,3.7060,3.6920,3.6990,581
2010-10-15,01:15:00,3.6990,3.7110,3.6970,3.7000,486
2010-10-15,01:20:00,3.7000,3.7020,3.6940,3.6950,201
2010-10-15,01:25:00,3.6950,3.6980,3.6910,3.6920,352
2010-10-15,01:30:00,3.6930,3.6950,3.6860,3.6860,474
2010-10-15,01:35:00,3.6860,3.6960,3.6850,3.6920,333
2010-10-15,01:40:00,3.6910,3.6910,3.6810,3.6890,658
2010-10-15,01:45:00,3.6890,3.7200,3.6890,3.7080,1637
2010-10-15,01:50:00,3.7080,3.7170,3.7050,3.7140,681
2010-10-15,01:55:00,3.7130,3.7170,3.7090,3.7120,498
2010-10-15,02:00:00,3.7130,3.7150,3.7030,3.7060,284
2010-10-15,02:05:00,3.7080,3.7100,3.6880,3.6890,1217
2010-10-15,02:10:00,3.6900,3.6940,3.6820,3.6840,556
2010-10-15,02:15:00,3.6840,3.6860,3.6760,3.6760,793
2010-10-15,02:20:00,3.6760,3.6770,3.6630,3.6660,2043
2010-10-15,02:25:00,3.6670,3.6770,3.6530,3.6640,2439
2010-10-15,02:30:00,3.6630,3.6650,3.6560,3.6570,694
2010-10-15,02:35:00,3.6560,3.6620,3.6480,3.6490,612
2010-10-15,02:40:00,3.6500,3.6510,3.6440,3.6510,336
2010-10-15,02:45:00,3.6500,3.6540,3.6480,3.6530,118
2010-10-15,02:50:00,3.6530,3.6540,3.6510,3.6520,61
2010-10-15,02:55:00,3.6520,3.6540,3.6520,3.6540,35
2010-10-15,03:00:00,3.6530,3.6530,3.6480,3.6520,66
2010-10-15,03:05:00,3.6510,3.6510,3.6490,3.6500,95
2010-10-15,03:10:00,3.6510,3.6530,3.6510,3.6520,56
2010-10-15,03:15:00,3.6520,3.6530,3.6510,3.6510,22
2010-10-15,03:20:00,3.6500,3.6520,3.6500,3.6510,69
2010-10-15,03:25:00,3.6520,3.6530,3.6500,3.6530,25
2010-10-15,03:30:00,3.6530,3.6530,3.6520,3.6520,16
2010-10-15,03:35:00,3.6530,3.6530,3.6520,3.6530,17
2010-10-15,03:40:00,3.6530,3.6570,3.6530,3.6540,47
2010-10-15,03:45:00,3.6540,3.6540,3.6520,3.6530,9
2010-10-15,03:50:00,3.6530,3.6540,3.6490,3.6510,114
2010-10-15,03:55:00,3.6500,3.6540,3.6480,3.6490,62
2010-10-15,04:00:00,3.6500,3.6530,3.6490,3.6520,12
2010-10-15,04:05:00,3.6520,3.6560,3.6510,3.6530,46
2010-10-15,04:10:00,3.6530,3.6560,3.6520,3.6540,8
2010-10-15,04:15:00,3.6540,3.6540,3.6520,3.6530,16
2010-10-15,04:20:00,3.6520,3.6530,3.6520,3.6530,11
2010-10-15,04:25:00,3.6530,3.6550,3.6530,3.6550,9
2010-10-15,04:30:00,3.6560,3.6560,3.6540,3.6540,3
2010-10-15,04:35:00,3.6550,3.6570,3.6540,3.6570,19
2010-10-15,04:40:00,3.6570,3.6580,3.6550,3.6550,17
2010-10-15,04:45:00,3.6550,3.6560,3.6540,3.6550,8
2010-10-15,04:50:00,3.6560,3.6570,3.6560,3.6570,3
2010-10-15,04:55:00,3.6570,3.6570,3.6520,3.6520,10
2010-10-15,05:00:00,3.6540,3.6540,3.6500,3.6510,10
2010-10-15,05:05:00,3.6480,3.6490,3.6460,3.6490,12
2010-10-15,05:10:00,3.6470,3.6470,3.6400,3.6410,61
2010-10-15,06:00:00,3.6380,3.6380,3.6350,3.6360,12
2010-10-15,06:05:00,3.6390,3.6410,3.6390,3.6410,11
2010-10-15,06:10:00,3.6430,3.6540,3.6430,3.6500,11
2010-10-15,06:15:00,3.6520,3.6520,3.6480,3.6500,3
2010-10-15,06:25:00,3.6480,3.6500,3.6480,3.6500,2
2010-10-15,06:30:00,3.6500,3.6500,3.6500,3.6500,1
2010-10-15,06:35:00,3.6500,3.6500,3.6430,3.6430,4
2010-10-15,06:40:00,3.6430,3.6430,3.6400,3.6400,2
2010-10-15,06:45:00,3.6480,3.6480,3.6480,3.6480,1
2010-10-15,06:50:00,3.6480,3.6480,3.6360,3.6360,2
2010-10-15,06:55:00,3.6370,3.6370,3.6370,3.6370,1
2010-10-15,07:00:00,3.6420,3.6420,3.6420,3.6420,1
2010-10-15,07:05:00,3.6380,3.6430,3.6340,3.6430,15
2010-10-15,07:10:00,3.6470,3.6470,3.6470,3.6470,1
2010-10-15,07:15:00,3.6460,3.6490,3.6460,3.6490,2
2010-10-15,07:20:00,3.6450,3.6450,3.6430,3.6430,8
2010-10-15,07:25:00,3.6420,3.6450,3.6420,3.6440,4
2010-10-15,07:30:00,3.6430,3.6440,3.6430,3.6440,3
2010-10-15,07:50:00,3.6470,3.6470,3.6470,3.6470,1
2010-10-15,07:55:00,3.6500,3.6500,3.6460,3.6460,2
2010-10-15,08:00:00,3.6460,3.6500,3.6440,3.6500,6
2010-10-15,08:15:00,3.6410,3.6490,3.6410,3.6480,5
2010-10-15,08:30:00,3.6460,3.6460,3.6460,3.6460,1
2010-10-15,08:35:00,3.6470,3.6500,3.6460,3.6460,3
2010-10-15,08:40:00,3.6490,3.6490,3.6390,3.6390,11
2010-10-15,08:55:00,3.6420,3.6420,3.6420,3.6420,1
2010-10-15,09:05:00,3.6390,3.6420,3.6390,3.6420,4
2010-10-15,09:10:00,3.6460,3.6460,3.6460,3.6460,2
2010-10-15,09:20:00,3.6460,3.6460,3.6440,3.6440,4
2010-10-15,09:35:00,3.6440,3.6460,3.6380,3.6380,6
2010-10-15,09:45:00,3.6410,3.6410,3.6410,3.6410,3
2010-10-15,09:50:00,3.6410,3.6410,3.6410,3.6410,3
2010-10-15,09:55:00,3.6410,3.6460,3.6410,3.6460,11
2010-10-15,10:00:00,3.6450,3.6450,3.6450,3.6450,3
2010-10-15,10:05:00,3.6450,3.6490,3.6450,3.6470,49
2010-10-15,10:10:00,3.6490,3.6490,3.6490,3.6490,15
2010-10-15,10:15:00,3.6500,3.6500,3.6500,3.6500,3
2010-10-15,10:20:00,3.6500,3.6500,3.6500,3.6500,2
2010-10-15,10:25:00,3.6500,3.6500,3.6500,3.6500,4
2010-10-15,10:30:00,3.6500,3.6500,3.6500,3.6500,6
2010-10-15,10:35:00,3.6500,3.6500,3.6490,3.6500,17
2010-10-15,10:40:00,3.6500,3.6500,3.6490,3.6490,5
2010-10-15,10:45:00,3.6490,3.6490,3.6490,3.6490,17
2010-10-15,10:55:00,3.6500,3.6520,3.6500,3.6520,16
2010-10-15,11:00:00,3.6520,3.6520,3.6520,3.6520,2
2010-10-15,11:05:00,3.6530,3.6530,3.6530,3.6530,1
2010-10-15,11:10:00,3.6530,3.6530,3.6520,3.6520,7
2010-10-15,11:15:00,3.6520,3.6570,3.6520,3.6560,43
2010-10-15,11:30:00,3.6570,3.6570,3.6570,3.6570,1
2010-10-15,11:40:00,3.6550,3.6570,3.6550,3.6570,2
2010-10-15,11:45:00,3.6540,3.6570,3.6530,3.6570,6
2010-10-15,11:55:00,3.6570,3.6570,3.6570,3.6570,2
2010-10-15,12:00:00,3.6540,3.6580,3.6500,3.6580,8
2010-10-15,12:05:00,3.6570,3.6570,3.6570,3.6570,15
2010-10-15,12:10:00,3.6570,3.6570,3.6570,3.6570,12
2010-10-15,12:15:00,3.6550,3.6550,3.6510,3.6510,8
2010-10-15,12:20:00,3.6550,3.6570,3.6550,3.6570,3
2010-10-15,12:25:00,3.6550,3.6570,3.6550,3.6570,24
2010-10-15,12:30:00,3.6570,3.6610,3.6560,3.6600,94
2010-10-15,12:35:00,3.6600,3.6630,3.6590,3.6620,11
2010-10-15,12:40:00,3.6630,3.6700,3.6620,3.6700,41
2010-10-15,12:45:00,3.6710,3.6710,3.6690,3.6690,7
2010-10-15,12:50:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-15,12:55:00,3.6670,3.6670,3.6640,3.6650,7
2010-10-15,13:00:00,3.6650,3.6690,3.6650,3.6690,10
2010-10-15,13:05:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-15,13:10:00,3.6700,3.6720,3.6700,3.6720,2
2010-10-15,13:15:00,3.6720,3.6720,3.6720,3.6720,6
2010-10-15,13:20:00,3.6720,3.6720,3.6720,3.6720,4
2010-10-15,13:25:00,3.6720,3.6720,3.6710,3.6710,3
2010-10-15,13:30:00,3.6720,3.6720,3.6700,3.6700,9
2010-10-15,13:35:00,3.6680,3.6680,3.6650,3.6650,13
2010-10-15,13:40:00,3.6650,3.6650,3.6640,3.6650,10
2010-10-15,13:50:00,3.6670,3.6670,3.6660,3.6670,6
2010-10-15,13:55:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-15,14:05:00,3.6700,3.6700,3.6690,3.6690,7
2010-10-15,14:10:00,3.6690,3.6700,3.6690,3.6700,4
2010-10-15,14:15:00,3.6700,3.6700,3.6700,3.6700,1
2010-10-15,14:20:00,3.6680,3.6690,3.6680,3.6690,5
2010-10-15,14:25:00,3.6700,3.6700,3.6690,3.6700,9
2010-10-15,14:30:00,3.6700,3.6700,3.6680,3.6690,6
2010-10-15,14:35:00,3.6690,3.6700,3.6690,3.6700,3
2010-10-15,14:40:00,3.6700,3.6700,3.6690,3.6690,7
2010-10-15,14:50:00,3.6700,3.6700,3.6680,3.6680,6
2010-10-15,14:55:00,3.6710,3.6710,3.6710,3.6710,1
2010-10-15,15:00:00,3.6710,3.6710,3.6710,3.6710,1
2010-10-15,15:05:00,3.6710,3.6720,3.6690,3.6690,7
2010-10-15,15:10:00,3.6720,3.6730,3.6700,3.6700,5
2010-10-15,15:15:00,3.6700,3.6710,3.6700,3.6710,3
2010-10-15,15:20:00,3.6690,3.6690,3.6690,3.6690,1
2010-10-15,15:25:00,3.6690,3.6690,3.6690,3.6690,2
2010-10-15,15:30:00,3.6690,3.6700,3.6690,3.6700,4
2010-10-15,15:35:00,3.6700,3.6730,3.6680,3.6700,18
2010-10-15,15:40:00,3.6710,3.6710,3.6710,3.6710,1
2010-10-15,15:45:00,3.6720,3.6730,3.6720,3.6730,2
2010-10-15,15:50:00,3.6730,3.6730,3.6710,3.6730,6
2010-10-15,15:55:00,3.6720,3.6720,3.6720,3.6720,3
2010-10-15,16:00:00,3.6720,3.6720,3.6700,3.6700,8
2010-10-15,16:05:00,3.6700,3.6720,3.6700,3.6710,4
2010-10-15,16:10:00,3.6710,3.6710,3.6690,3.6700,26
2010-10-15,16:15:00,3.6700,3.6700,3.6690,3.6690,23
2010-10-15,16:20:00,3.6680,3.6680,3.6680,3.6680,3
2010-10-15,16:25:00,3.6680,3.6690,3.6650,3.6690,9
2010-10-15,16:30:00,3.6670,3.6670,3.6670,3.6670,1
2010-10-15,16:35:00,3.6680,3.6680,3.6680,3.6680,1
2010-10-15,16:45:00,3.6700,3.6700,3.6700,3.6700,5
2010-10-15,16:50:00,3.6720,3.6730,3.6690,3.6690,5
2010-10-15,17:00:00,3.6720,3.6720,3.6700,3.6700,3
2010-10-15,17:05:00,3.6700,3.6780,3.6700,3.6720,70
2010-10-15,17:10:00,3.6760,3.6780,3.6760,3.6780,6
2010-10-15,17:15:00,3.6780,3.6780,3.6780,3.6780,1
2010-10-15,17:25:00,3.6780,3.6780,3.6780,3.6780,3
2010-10-15,17:35:00,3.6750,3.6750,3.6750,3.6750,2
2010-10-15,17:40:00,3.6760,3.6760,3.6750,3.6750,6
2010-10-15,17:45:00,3.6740,3.6740,3.6570,3.6650,127
2010-10-15,17:50:00,3.6610,3.6630,3.6570,3.6570,25
2010-10-15,17:55:00,3.6620,3.6630,3.6570,3.6590,21
2010-10-15,18:00:00,3.6600,3.6600,3.6600,3.6600,2
2010-10-15,18:05:00,3.6610,3.6610,3.6590,3.6610,8
2010-10-15,18:10:00,3.6620,3.6620,3.6600,3.6610,6
2010-10-15,18:15:00,3.6600,3.6600,3.6600,3.6600,2
2010-10-15,18:20:00,3.6580,3.6600,3.6580,3.6600,2
2010-10-15,18:25:00,3.6610,3.6640,3.6600,3.6640,25
2010-10-15,18:30:00,3.6630,3.6640,3.6570,3.6640,40
2010-10-15,18:35:00,3.6660,3.6670,3.6660,3.6670,7
2010-10-15,18:40:00,3.6650,3.6660,3.6650,3.6660,3
2010-10-15,18:45:00,3.6670,3.6680,3.6670,3.6680,3
2010-10-15,18:50:00,3.6690,3.6700,3.6610,3.6620,26
2010-10-15,18:55:00,3.6630,3.6630,3.6630,3.6630,4
2010-10-15,19:00:00,3.6620,3.6620,3.6590,3.6590,6
2010-10-15,19:05:00,3.6590,3.6640,3.6590,3.6620,33
2010-10-15,19:10:00,3.6620,3.6640,3.6510,3.6530,80
2010-10-15,19:15:00,3.6530,3.6580,3.6510,3.6580,44
2010-10-15,19:20:00,3.6570,3.6600,3.6540,3.6600,48
2010-10-15,19:25:00,3.6580,3.6580,3.6410,3.6420,151
2010-10-15,19:30:00,3.6430,3.6540,3.6400,3.6460,92
2010-10-15,19:35:00,3.6460,3.6480,3.6440,3.6470,53
2010-10-15,19:40:00,3.6470,3.6470,3.6410,3.6430,72
2010-10-15,19:45:00,3.6420,3.6470,3.6420,3.6470,29
2010-10-15,19:50:00,3.6440,3.6470,3.6440,3.6470,29
2010-10-15,19:55:00,3.6470,3.6520,3.6450,3.6450,44
2010-10-15,20:00:00,3.6460,3.6460,3.6410,3.6440,82
2010-10-15,20:05:00,3.6440,3.6440,3.6360,3.6380,125
2010-10-15,20:10:00,3.6370,3.6370,3.6190,3.6210,266
2010-10-15,20:15:00,3.6210,3.6350,3.6200,3.6320,270
2010-10-15,20:20:00,3.6330,3.6460,3.6320,3.6340,296
2010-10-15,20:25:00,3.6360,3.6400,3.6280,3.6360,260
2010-10-15,20:30:00,3.6350,3.6520,3.6350,3.6480,283
2010-10-15,20:35:00,3.6490,3.6560,3.6470,3.6490,253
2010-10-15,20:40:00,3.6490,3.6520,3.6490,3.6500,121
2010-10-15,20:45:00,3.6500,3.6500,3.6370,3.6370,370
2010-10-15,20:50:00,3.6370,3.6400,3.6150,3.6210,701
2010-10-15,20:55:00,3.6220,3.6230,3.6130,3.6170,619
2010-10-15,21:00:00,3.6150,3.6280,3.6110,3.6280,1041
2010-10-15,21:05:00,3.6290,3.6440,3.6230,3.6320,1411
2010-10-15,21:10:00,3.6320,3.6350,3.6140,3.6180,796
2010-10-15,21:15:00,3.6170,3.6240,3.6160,3.6210,940
2010-10-15,21:20:00,3.6220,3.6220,3.5920,3.5960,1579
2010-10-15,21:25:00,3.5970,3.6110,3.5920,3.6060,1436
2010-10-15,21:30:00,3.6070,3.6230,3.6060,3.6170,934
2010-10-15,21:35:00,3.6160,3.6170,3.5980,3.5980,637
2010-10-15,21:40:00,3.5980,3.6030,3.5920,3.5920,731
2010-10-15,21:45:00,3.5930,3.5980,3.5870,3.5930,694
2010-10-15,21:50:00,3.5940,3.5960,3.5870,3.5870,761
2010-10-15,21:55:00,3.5870,3.5950,3.5860,3.5950,628
2010-10-15,22:00:00,3.5930,3.6130,3.5920,3.6030,838
2010-10-15,22:05:00,3.6030,3.6030,3.5900,3.5970,524
2010-10-15,22:10:00,3.5980,3.6090,3.5980,3.6060,666
2010-10-15,22:15:00,3.6070,3.6080,3.5980,3.6010,466
2010-10-15,22:20:00,3.6010,3.6070,3.5950,3.6010,656
2010-10-15,22:25:00,3.6010,3.6180,3.5980,3.6170,518
2010-10-15,22:30:00,3.6170,3.6190,3.6100,3.6140,453
2010-10-15,22:35:00,3.6150,3.6160,3.6000,3.6080,489
2010-10-15,22:40:00,3.6090,3.6090,3.6020,3.6050,414
2010-10-15,22:45:00,3.6050,3.6070,3.5930,3.5950,728
2010-10-15,22:50:00,3.5950,3.5970,3.5890,3.5900,529
2010-10-15,22:55:00,3.5890,3.6000,3.5890,3.5980,335
2010-10-15,23:00:00,3.5990,3.6120,3.5880,3.6090,839
2010-10-15,23:05:00,3.6100,3.6100,3.5990,3.6040,730
2010-10-15,23:10:00,3.6030,3.6050,3.6010,3.6030,240
2010-10-15,23:15:00,3.6040,3.6050,3.5990,3.6020,467
2010-10-15,23:20:00,3.6010,3.6010,3.5930,3.5950,426
2010-10-15,23:25:00,3.5950,3.6080,3.5930,3.6040,368
2010-10-15,23:30:00,3.6040,3.6070,3.5960,3.6030,413
2010-10-15,23:35:00,3.6020,3.6050,3.5980,3.6030,220
2010-10-15,23:40:00,3.6040,3.6040,3.5970,3.5990,402
2010-10-15,23:45:00,3.5970,3.6000,3.5890,3.5900,434
2010-10-15,23:50:00,3.5890,3.5900,3.5860,3.5890,598
2010-10-15,23:55:00,3.5870,3.5900,3.5830,3.5850,422
2010-10-16,00:00:00,3.5860,3.5900,3.5830,3.5880,437
2010-10-16,00:05:00,3.5880,3.5880,3.5810,3.5830,399
2010-10-16,00:10:00,3.5830,3.5850,3.5720,3.5750,1098
2010-10-16,00:15:00,3.5740,3.5740,3.5650,3.5710,1049
2010-10-16,00:20:00,3.5710,3.5710,3.5590,3.5630,1462
2010-10-16,00:25:00,3.5610,3.5630,3.5510,3.5580,1472
2010-10-16,00:30:00,3.5560,3.5620,3.5560,3.5590,660
2010-10-16,00:35:00,3.5590,3.5630,3.5550,3.5580,610
2010-10-16,00:40:00,3.5570,3.5660,3.5560,3.5600,248
2010-10-16,00:45:00,3.5600,3.5670,3.5580,3.5590,490
2010-10-16,00:50:00,3.5590,3.5640,3.5520,3.5550,692
2010-10-16,00:55:00,3.5550,3.5670,3.5530,3.5640,351
2010-10-16,01:00:00,3.5640,3.5680,3.5580,3.5610,349
2010-10-16,01:05:00,3.5600,3.5730,3.5570,3.5710,614
2010-10-16,01:10:00,3.5710,3.5740,3.5620,3.5650,731
2010-10-16,01:15:00,3.5650,3.5680,3.5620,3.5650,326
2010-10-16,01:20:00,3.5620,3.5640,3.5560,3.5560,437
2010-10-16,01:25:00,3.5580,3.5590,3.5530,3.5560,465
2010-10-16,01:30:00,3.5550,3.5560,3.5420,3.5500,1223
2010-10-16,01:35:00,3.5500,3.5520,3.5460,3.5490,769
2010-10-16,01:40:00,3.5490,3.5490,3.5420,3.5420,591
2010-10-16,01:45:00,3.5420,3.5440,3.5340,3.5390,1560
2010-10-16,01:50:00,3.5380,3.5380,3.5200,3.5240,2205
2010-10-16,01:55:00,3.5250,3.5440,3.5240,3.5350,1169
2010-10-16,02:00:00,3.5360,3.5450,3.5330,3.5430,900
2010-10-16,02:05:00,3.5440,3.5650,3.5420,3.5550,1484
2010-10-16,02:10:00,3.5540,3.5550,3.5420,3.5470,612
2010-10-16,02:15:00,3.5450,3.5720,3.5450,3.5640,1950
2010-10-16,02:20:00,3.5640,3.5640,3.5340,3.5370,1778
2010-10-16,02:25:00,3.5350,3.5450,3.5300,3.5340,2543
2010-10-16,02:30:00,3.5340,3.5350,3.5300,3.5350,641
2010-10-16,02:35:00,3.5350,3.5430,3.5340,3.5420,336
2010-10-16,02:40:00,3.5410,3.5410,3.5350,3.5360,644
2010-10-16,02:45:00,3.5360,3.5380,3.5340,3.5370,262
2010-10-16,02:50:00,3.5360,3.5400,3.5340,3.5350,156
2010-10-16,02:55:00,3.5360,3.5360,3.5300,3.5300,195
2010-10-16,03:00:00,3.5310,3.5310,3.5290,3.5310,124
2010-10-16,03:05:00,3.5320,3.5340,3.5260,3.5300,327
2010-10-16,03:10:00,3.5290,3.5310,3.5290,3.5300,52
2010-10-16,03:15:00,3.5300,3.5330,3.5290,3.5290,52
2010-10-16,03:20:00,3.5290,3.5300,3.5240,3.5270,135
2010-10-16,03:25:00,3.5270,3.5290,3.5260,3.5280,29
2010-10-16,03:30:00,3.5280,3.5280,3.5210,3.5220,169
2010-10-16,03:35:00,3.5220,3.5230,3.5200,3.5230,22
2010-10-16,03:40:00,3.5240,3.5240,3.5210,3.5220,72
2010-10-16,03:45:00,3.5220,3.5280,3.5220,3.5270,122
2010-10-16,03:50:00,3.5280,3.5280,3.5240,3.5280,72
2010-10-16,03:55:00,3.5260,3.5320,3.5250,3.5320,78
2010-10-16,04:00:00,3.5300,3.5330,3.5300,3.5320,28
2010-10-16,04:05:00,3.5330,3.5330,3.5330,3.5330,7
2010-10-16,04:10:00,3.5310,3.5320,3.5300,3.5310,16
2010-10-16,04:15:00,3.5290,3.5330,3.5290,3.5330,12
2010-10-16,04:20:00,3.5340,3.5340,3.5300,3.5300,9
2010-10-16,04:25:00,3.5320,3.5320,3.5300,3.5310,37
2010-10-16,04:30:00,3.5300,3.5300,3.5240,3.5260,39
2010-10-16,04:35:00,3.5280,3.5290,3.5260,3.5260,4
2010-10-16,04:40:00,3.5290,3.5300,3.5240,3.5270,27
2010-10-16,04:45:00,3.5290,3.5300,3.5250,3.5290,8
2010-10-16,04:50:00,3.5300,3.5300,3.5280,3.5280,12
2010-10-16,04:55:00,3.5270,3.5270,3.5270,3.5270,1
2010-10-16,05:00:00,3.5300,3.5300,3.5260,3.5270,18
2010-10-16,05:05:00,3.5280,3.5280,3.5260,3.5260,7
2010-10-16,05:10:00,3.5250,3.5260,3.5250,3.5250,5
2010-10-18,06:00:00,3.4800,3.4880,3.4800,3.4860,334
2010-10-18,06:05:00,3.4830,3.4830,3.4800,3.4810,48
2010-10-18,06:10:00,3.4830,3.4840,3.4800,3.4800,98
2010-10-18,06:15:00,3.4800,3.4940,3.4800,3.4920,119
2010-10-18,06:20:00,3.4920,3.4920,3.4920,3.4920,1
2010-10-18,06:30:00,3.4930,3.4930,3.4840,3.4840,8
2010-10-18,06:35:00,3.4850,3.4920,3.4850,3.4870,8
2010-10-18,06:40:00,3.4860,3.4860,3.4800,3.4800,24
2010-10-18,06:45:00,3.4870,3.4870,3.4840,3.4850,3
2010-10-18,06:50:00,3.4850,3.4850,3.4850,3.4850,1
2010-10-18,07:00:00,3.4860,3.4860,3.4860,3.4860,2
2010-10-18,07:05:00,3.4880,3.4880,3.4880,3.4880,2
2010-10-18,07:15:00,3.4880,3.4880,3.4880,3.4880,1
2010-10-18,07:20:00,3.4890,3.4890,3.4840,3.4840,2
2010-10-18,07:25:00,3.4860,3.4870,3.4860,3.4870,2
2010-10-18,07:30:00,3.4840,3.4840,3.4810,3.4820,6
2010-10-18,07:35:00,3.4860,3.4870,3.4860,3.4860,6
2010-10-18,07:40:00,3.4860,3.4860,3.4850,3.4850,2
2010-10-18,07:45:00,3.4840,3.4840,3.4810,3.4810,11
2010-10-18,07:50:00,3.4810,3.4810,3.4800,3.4800,8
2010-10-18,07:55:00,3.4820,3.4820,3.4800,3.4800,9
2010-10-18,08:00:00,3.4800,3.4800,3.4740,3.4740,23
2010-10-18,08:05:00,3.4730,3.4740,3.4710,3.4740,12
2010-10-18,08:10:00,3.4720,3.4720,3.4720,3.4720,3
2010-10-18,08:15:00,3.4710,3.4710,3.4650,3.4650,39
2010-10-18,08:20:00,3.4660,3.4700,3.4650,3.4690,18
2010-10-18,08:25:00,3.4680,3.4680,3.4680,3.4680,2
2010-10-18,08:30:00,3.4680,3.4720,3.4680,3.4680,32
2010-10-18,08:35:00,3.4740,3.4780,3.4740,3.4780,17
2010-10-18,08:40:00,3.4780,3.4780,3.4780,3.4780,2
2010-10-18,08:45:00,3.4790,3.4800,3.4790,3.4790,9
2010-10-18,08:50:00,3.4800,3.4820,3.4800,3.4820,9
2010-10-18,08:55:00,3.4800,3.4860,3.4800,3.4860,4
2010-10-18,09:00:00,3.4810,3.4840,3.4810,3.4840,2
2010-10-18,09:05:00,3.4820,3.4820,3.4820,3.4820,1
2010-10-18,09:10:00,3.4820,3.4820,3.4820,3.4820,1
2010-10-18,09:15:00,3.4820,3.4820,3.4810,3.4810,14
2010-10-18,09:20:00,3.4810,3.4850,3.4810,3.4850,10
2010-10-18,09:25:00,3.4850,3.4850,3.4840,3.4840,35
2010-10-18,09:30:00,3.4850,3.4850,3.4840,3.4840,4
2010-10-18,09:35:00,3.4840,3.4850,3.4840,3.4850,4
2010-10-18,09:45:00,3.4850,3.4860,3.4840,3.4840,9
2010-10-18,09:50:00,3.4840,3.4840,3.4840,3.4840,1
2010-10-18,09:55:00,3.4840,3.4840,3.4840,3.4840,10
2010-10-18,10:05:00,3.4860,3.4870,3.4860,3.4870,4
2010-10-18,10:10:00,3.4850,3.4850,3.4850,3.4850,2
2010-10-18,10:20:00,3.4870,3.4880,3.4870,3.4870,17
2010-10-18,10:25:00,3.4870,3.4900,3.4870,3.4890,8
2010-10-18,10:30:00,3.4900,3.4910,3.4900,3.4910,5
2010-10-18,10:35:00,3.4930,3.4930,3.4890,3.4920,5
2010-10-18,10:40:00,3.4920,3.4920,3.4890,3.4890,9
2010-10-18,10:45:00,3.4890,3.4890,3.4870,3.4890,4
2010-10-18,10:55:00,3.4890,3.4890,3.4870,3.4870,23
2010-10-18,11:00:00,3.4870,3.4870,3.4870,3.4870,8
2010-10-18,11:05:00,3.4850,3.4850,3.4850,3.4850,7
2010-10-18,11:10:00,3.4850,3.4850,3.4850,3.4850,3
2010-10-18,11:20:00,3.4870,3.4870,3.4870,3.4870,2
2010-10-18,11:25:00,3.4890,3.4890,3.4890,3.4890,1
2010-10-18,11:35:00,3.4870,3.4870,3.4870,3.4870,2
2010-10-18,11:40:00,3.4870,3.4870,3.4870,3.4870,2
2010-10-18,12:00:00,3.4850,3.4860,3.4850,3.4860,3
2010-10-18,12:05:00,3.4840,3.4840,3.4840,3.4840,3
2010-10-18,12:10:00,3.4860,3.4860,3.4860,3.4860,2
2010-10-18,12:15:00,3.4890,3.4890,3.4890,3.4890,7
2010-10-18,12:25:00,3.4870,3.4870,3.4870,3.4870,22
2010-10-18,12:30:00,3.4830,3.4830,3.4760,3.4760,28
2010-10-18,12:35:00,3.4760,3.4810,3.4750,3.4810,9
2010-10-18,12:40:00,3.4830,3.4840,3.4830,3.4840,9
2010-10-18,12:45:00,3.4880,3.4880,3.4820,3.4820,34
2010-10-18,12:50:00,3.4810,3.4810,3.4800,3.4800,5
2010-10-18,12:55:00,3.4790,3.4810,3.4790,3.4810,6
2010-10-18,13:00:00,3.4810,3.4810,3.4790,3.4790,9
2010-10-18,13:05:00,3.4780,3.4820,3.4780,3.4820,18
2010-10-18,13:10:00,3.4840,3.4840,3.4840,3.4840,2
2010-10-18,13:15:00,3.4850,3.4870,3.4850,3.4870,4
2010-10-18,13:20:00,3.4870,3.4870,3.4830,3.4830,3
2010-10-18,13:25:00,3.4850,3.4850,3.4820,3.4820,8
2010-10-18,13:30:00,3.4830,3.4840,3.4830,3.4840,2
2010-10-18,13:35:00,3.4850,3.4850,3.4840,3.4840,2
2010-10-18,13:40:00,3.4860,3.4860,3.4860,3.4860,1
2010-10-18,13:45:00,3.4820,3.4820,3.4810,3.4810,2
2010-10-18,13:50:00,3.4810,3.4810,3.4810,3.4810,2
2010-10-18,13:55:00,3.4820,3.4860,3.4820,3.4860,11
2010-10-18,14:00:00,3.4870,3.4890,3.4870,3.4870,11
2010-10-18,14:10:00,3.4870,3.4870,3.4870,3.4870,1
2010-10-18,14:15:00,3.4850,3.4850,3.4850,3.4850,1
2010-10-18,14:25:00,3.4870,3.4870,3.4850,3.4850,9
2010-10-18,14:30:00,3.4850,3.4850,3.4850,3.4850,8
2010-10-18,14:35:00,3.4880,3.4880,3.4880,3.4880,11
2010-10-18,14:40:00,3.4890,3.4900,3.4890,3.4900,13
2010-10-18,14:45:00,3.4930,3.4930,3.4900,3.4900,7
2010-10-18,14:50:00,3.4900,3.4900,3.4900,3.4900,5
2010-10-18,14:55:00,3.4900,3.4900,3.4900,3.4900,1
2010-10-18,15:00:00,3.4900,3.4900,3.4880,3.4880,8
2010-10-18,15:05:00,3.4880,3.4880,3.4880,3.4880,1
2010-10-18,15:10:00,3.4880,3.4880,3.4880,3.4880,4
2010-10-18,15:15:00,3.4880,3.4880,3.4880,3.4880,11
2010-10-18,15:20:00,3.4910,3.4910,3.4910,3.4910,1
2010-10-18,15:25:00,3.4900,3.4900,3.4890,3.4900,6
2010-10-18,15:30:00,3.4900,3.4900,3.4900,3.4900,3
2010-10-18,15:35:00,3.4890,3.4890,3.4890,3.4890,1
2010-10-18,15:40:00,3.4900,3.4900,3.4880,3.4880,26
2010-10-18,15:45:00,3.4890,3.4920,3.4880,3.4900,11
2010-10-18,15:50:00,3.4920,3.4920,3.4920,3.4920,2
2010-10-18,15:55:00,3.4920,3.4930,3.4920,3.4920,5
2010-10-18,16:00:00,3.4910,3.4920,3.4890,3.4900,13
2010-10-18,16:05:00,3.4890,3.4980,3.4890,3.4960,22
2010-10-18,16:10:00,3.4990,3.5000,3.4980,3.4990,23
2010-10-18,16:15:00,3.4990,3.5000,3.4970,3.4980,17
2010-10-18,16:20:00,3.4970,3.4980,3.4950,3.4980,12
2010-10-18,16:25:00,3.4960,3.4990,3.4960,3.4990,7
2010-10-18,16:30:00,3.5000,3.5000,3.4960,3.4980,9
2010-10-18,16:35:00,3.4950,3.4950,3.4900,3.4910,12
2010-10-18,16:50:00,3.4950,3.4960,3.4920,3.4920,7
2010-10-18,16:55:00,3.4920,3.4930,3.4920,3.4930,5
2010-10-18,17:00:00,3.4910,3.4920,3.4910,3.4910,16
2010-10-18,17:05:00,3.4910,3.4920,3.4900,3.4910,13
2010-10-18,17:10:00,3.4910,3.4910,3.4870,3.4900,44
2010-10-18,17:15:00,3.4910,3.4910,3.4900,3.4910,22
2010-10-18,17:20:00,3.4930,3.4950,3.4930,3.4950,17
2010-10-18,17:25:00,3.4950,3.4950,3.4920,3.4920,6
2010-10-18,17:30:00,3.4950,3.4950,3.4940,3.4950,6
2010-10-18,17:35:00,3.4940,3.4970,3.4940,3.4960,20
2010-10-18,17:40:00,3.4930,3.4930,3.4920,3.4920,4
2010-10-18,17:45:00,3.4920,3.4940,3.4920,3.4940,4
2010-10-18,17:50:00,3.4940,3.4940,3.4910,3.4910,2
2010-10-18,18:00:00,3.4950,3.4980,3.4950,3.4980,21
2010-10-18,18:05:00,3.4990,3.4990,3.4990,3.4990,1
2010-10-18,18:10:00,3.4990,3.5000,3.4970,3.5000,38
2010-10-18,18:15:00,3.4980,3.4990,3.4980,3.4980,5
2010-10-18,18:20:00,3.4990,3.5000,3.4960,3.4960,17
2010-10-18,18:25:00,3.4980,3.4980,3.4980,3.4980,2
2010-10-18,18:30:00,3.4990,3.5020,3.4960,3.4960,40
2010-10-18,18:35:00,3.4960,3.4960,3.4850,3.4850,70
2010-10-18,18:40:00,3.4850,3.4850,3.4820,3.4850,24
2010-10-18,18:45:00,3.4870,3.4870,3.4810,3.4840,23
2010-10-18,18:50:00,3.4850,3.4850,3.4800,3.4840,22
2010-10-18,18:55:00,3.4830,3.4860,3.4830,3.4840,21
2010-10-18,19:00:00,3.4840,3.4910,3.4840,3.4870,16
2010-10-18,19:05:00,3.4850,3.4870,3.4850,3.4860,19
2010-10-18,19:10:00,3.4880,3.4890,3.4840,3.4860,23
2010-10-18,19:15:00,3.4850,3.4900,3.4850,3.4860,40
2010-10-18,19:20:00,3.4870,3.4910,3.4830,3.4890,66
2010-10-18,19:25:00,3.4890,3.4890,3.4790,3.4830,68
2010-10-18,19:30:00,3.4830,3.4860,3.4800,3.4820,23
2010-10-18,19:35:00,3.4830,3.4860,3.4760,3.4770,76
2010-10-18,19:40:00,3.4780,3.4780,3.4720,3.4720,53
2010-10-18,19:45:00,3.4730,3.4760,3.4700,3.4750,93
2010-10-18,19:50:00,3.4750,3.4780,3.4700,3.4750,47
2010-10-18,19:55:00,3.4760,3.4820,3.4710,3.4730,119
2010-10-18,20:00:00,3.4730,3.4970,3.4730,3.4930,207
2010-10-18,20:05:00,3.4900,3.4920,3.4790,3.4910,125
2010-10-18,20:10:00,3.4930,3.4950,3.4880,3.4940,83
2010-10-18,20:15:00,3.4950,3.4970,3.4860,3.4880,185
2010-10-18,20:20:00,3.4880,3.4920,3.4720,3.4740,338
2010-10-18,20:25:00,3.4740,3.4920,3.4730,3.4910,280
2010-10-18,20:30:00,3.4940,3.5080,3.4790,3.5040,467
2010-10-18,20:35:00,3.5040,3.5120,3.5000,3.5080,422
2010-10-18,20:40:00,3.5090,3.5120,3.4980,3.5040,399
2010-10-18,20:45:00,3.5060,3.5120,3.5030,3.5100,322
2010-10-18,20:50:00,3.5110,3.5170,3.5090,3.5110,362
2010-10-18,20:55:00,3.5110,3.5110,3.4770,3.4900,922
2010-10-18,21:00:00,3.4880,3.5130,3.4880,3.5070,1362
2010-10-18,21:05:00,3.5070,3.5220,3.5040,3.5070,1298
2010-10-18,21:10:00,3.5070,3.5160,3.4990,3.5040,1298
2010-10-18,21:15:00,3.5040,3.5200,3.4960,3.5100,1204
2010-10-18,21:20:00,3.5100,3.5250,3.5090,3.5220,752
2010-10-18,21:25:00,3.5210,3.5220,3.4960,3.5080,732
2010-10-18,21:30:00,3.5070,3.5140,3.5030,3.5080,621
2010-10-18,21:35:00,3.5070,3.5080,3.5010,3.5020,307
2010-10-18,21:40:00,3.5010,3.5110,3.4960,3.5010,730
2010-10-18,21:45:00,3.5010,3.5070,3.4940,3.5060,656
2010-10-18,21:50:00,3.5070,3.5220,3.5020,3.5190,633
2010-10-18,21:55:00,3.5190,3.5300,3.5190,3.5220,680
2010-10-18,22:00:00,3.5220,3.5220,3.5080,3.5090,386
2010-10-18,22:05:00,3.5080,3.5080,3.5010,3.5060,681
2010-10-18,22:10:00,3.5060,3.5110,3.4960,3.5010,570
2010-10-18,22:15:00,3.4990,3.5060,3.4820,3.4850,1014
2010-10-18,22:20:00,3.4860,3.4910,3.4750,3.4810,1168
2010-10-18,22:25:00,3.4810,3.4940,3.4800,3.4920,1220
2010-10-18,22:30:00,3.4920,3.4950,3.4830,3.4830,381
2010-10-18,22:35:00,3.4840,3.4860,3.4760,3.4780,433
2010-10-18,22:40:00,3.4780,3.4800,3.4730,3.4780,393
2010-10-18,22:45:00,3.4770,3.4860,3.4750,3.4830,404
2010-10-18,22:50:00,3.4830,3.4840,3.4650,3.4670,602
2010-10-18,22:55:00,3.4680,3.4750,3.4650,3.4730,713
2010-10-18,23:00:00,3.4720,3.4740,3.4650,3.4710,527
2010-10-18,23:05:00,3.4720,3.4800,3.4710,3.4800,595
2010-10-18,23:10:00,3.4800,3.4840,3.4770,3.4790,445
2010-10-18,23:15:00,3.4790,3.4810,3.4740,3.4740,164
2010-10-18,23:20:00,3.4740,3.4810,3.4700,3.4770,366
2010-10-18,23:25:00,3.4770,3.4890,3.4770,3.4870,325
2010-10-18,23:30:00,3.4880,3.4920,3.4810,3.4840,450
2010-10-18,23:35:00,3.4860,3.4910,3.4840,3.4850,143
2010-10-18,23:40:00,3.4840,3.4890,3.4800,3.4850,213
2010-10-18,23:45:00,3.4860,3.4870,3.4750,3.4810,302
2010-10-18,23:50:00,3.4820,3.4920,3.4770,3.4890,337
2010-10-18,23:55:00,3.4910,3.4940,3.4810,3.4900,410
2010-10-19,00:00:00,3.4900,3.4910,3.4820,3.4850,370
2010-10-19,00:05:00,3.4850,3.4860,3.4800,3.4810,255
2010-10-19,00:10:00,3.4810,3.4820,3.4760,3.4780,363
2010-10-19,00:15:00,3.4800,3.4810,3.4770,3.4770,154
2010-10-19,00:20:00,3.4780,3.4840,3.4700,3.4760,538
2010-10-19,00:25:00,3.4760,3.4790,3.4660,3.4690,404
2010-10-19,00:30:00,3.4700,3.4710,3.4650,3.4690,266
2010-10-19,00:35:00,3.4700,3.4710,3.4550,3.4610,1124
2010-10-19,00:40:00,3.4620,3.4630,3.4460,3.4550,753
2010-10-19,00:45:00,3.4560,3.4560,3.4440,3.4480,895
2010-10-19,00:50:00,3.4480,3.4560,3.4480,3.4530,330
2010-10-19,00:55:00,3.4530,3.4570,3.4450,3.4520,547
2010-10-19,01:00:00,3.4530,3.4530,3.4440,3.4480,718
2010-10-19,01:05:00,3.4490,3.4500,3.4470,3.4500,378
2010-10-19,01:10:00,3.4500,3.4570,3.4500,3.4510,262
2010-10-19,01:15:00,3.4510,3.4540,3.4440,3.4530,564
2010-10-19,01:20:00,3.4530,3.4610,3.4520,3.4580,319
2010-10-19,01:25:00,3.4590,3.4620,3.4560,3.4580,335
2010-10-19,01:30:00,3.4580,3.4600,3.4490,3.4510,370
2010-10-19,01:35:00,3.4520,3.4540,3.4480,3.4510,228
2010-10-19,01:40:00,3.4510,3.4540,3.4450,3.4450,324
2010-10-19,01:45:00,3.4470,3.4550,3.4470,3.4540,389
2010-10-19,01:50:00,3.4540,3.4550,3.4400,3.4440,807
2010-10-19,01:55:00,3.4460,3.4490,3.4290,3.4340,1183
2010-10-19,02:00:00,3.4330,3.4370,3.4270,3.4320,741
2010-10-19,02:05:00,3.4320,3.4370,3.4250,3.4350,1052
2010-10-19,02:10:00,3.4350,3.4390,3.4270,3.4310,674
2010-10-19,02:15:00,3.4310,3.4420,3.4290,3.4350,747
2010-10-19,02:20:00,3.4350,3.4440,3.4320,3.4390,1290
2010-10-19,02:25:00,3.4390,3.4410,3.4210,3.4380,3962
2010-10-19,02:30:00,3.4350,3.4370,3.4280,3.4310,759
2010-10-19,02:35:00,3.4310,3.4330,3.4280,3.4280,192
2010-10-19,02:40:00,3.4280,3.4320,3.4270,3.4290,162
2010-10-19,02:45:00,3.4280,3.4310,3.4270,3.4280,194
2010-10-19,02:50:00,3.4280,3.4290,3.4280,3.4290,25
2010-10-19,02:55:00,3.4290,3.4300,3.4270,3.4280,34
2010-10-19,03:00:00,3.4290,3.4310,3.4270,3.4290,145
2010-10-19,03:05:00,3.4300,3.4310,3.4280,3.4290,28
2010-10-19,03:10:00,3.4300,3.4300,3.4250,3.4250,146
2010-10-19,03:15:00,3.4260,3.4260,3.4180,3.4180,242
2010-10-19,03:20:00,3.4170,3.4200,3.4160,3.4170,182
2010-10-19,03:25:00,3.4160,3.4170,3.4120,3.4140,201
2010-10-19,03:30:00,3.4130,3.4220,3.4130,3.4180,629
2010-10-19,03:35:00,3.4180,3.4190,3.4130,3.4160,302
2010-10-19,03:40:00,3.4160,3.4200,3.4160,3.4170,144
2010-10-19,03:45:00,3.4160,3.4200,3.4160,3.4190,39
2010-10-19,03:50:00,3.4170,3.4200,3.4170,3.4200,36
2010-10-19,03:55:00,3.4190,3.4210,3.4180,3.4210,53
2010-10-19,04:00:00,3.4200,3.4200,3.4160,3.4200,45
2010-10-19,04:05:00,3.4200,3.4210,3.4170,3.4170,29
2010-10-19,04:10:00,3.4170,3.4190,3.4160,3.4180,32
2010-10-19,04:15:00,3.4190,3.4190,3.4170,3.4170,5
2010-10-19,04:20:00,3.4190,3.4200,3.4170,3.4200,9
2010-10-19,04:25:00,3.4170,3.4200,3.4170,3.4190,19
2010-10-19,04:30:00,3.4180,3.4180,3.4170,3.4180,6
2010-10-19,04:35:00,3.4180,3.4190,3.4170,3.4190,8
2010-10-19,04:40:00,3.4170,3.4170,3.4150,3.4150,11
2010-10-19,04:45:00,3.4140,3.4140,3.4140,3.4140,3
2010-10-19,04:50:00,3.4140,3.4150,3.4130,3.4150,10
2010-10-19,04:55:00,3.4140,3.4140,3.4100,3.4120,144
2010-10-19,05:00:00,3.4140,3.4220,3.4140,3.4180,37
2010-10-19,05:05:00,3.4190,3.4190,3.4130,3.4170,11
2010-10-19,05:10:00,3.4160,3.4160,3.4100,3.4100,11
2010-10-19,06:00:00,3.3990,3.4110,3.3950,3.4110,93
2010-10-19,06:05:00,3.4080,3.4080,3.4080,3.4080,1
2010-10-19,06:10:00,3.4100,3.4100,3.4090,3.4090,3
2010-10-19,06:15:00,3.4060,3.4110,3.4060,3.4110,6
2010-10-19,06:20:00,3.4100,3.4100,3.4100,3.4100,1
2010-10-19,06:25:00,3.4080,3.4080,3.4080,3.4080,3
2010-10-19,06:30:00,3.4090,3.4110,3.4060,3.4060,3
2010-10-19,06:35:00,3.4090,3.4090,3.4090,3.4090,1
2010-10-19,06:40:00,3.4100,3.4180,3.4100,3.4180,22
2010-10-19,06:45:00,3.4160,3.4160,3.4130,3.4140,6
2010-10-19,06:50:00,3.4150,3.4150,3.4150,3.4150,2
2010-10-19,06:55:00,3.4150,3.4150,3.4150,3.4150,1
2010-10-19,07:00:00,3.4140,3.4140,3.4140,3.4140,1
2010-10-19,07:05:00,3.4130,3.4140,3.4130,3.4130,5
2010-10-19,07:10:00,3.4120,3.4120,3.4110,3.4110,2
2010-10-19,07:15:00,3.4120,3.4130,3.4120,3.4130,5
2010-10-19,07:20:00,3.4140,3.4160,3.4140,3.4160,8
2010-10-19,07:25:00,3.4150,3.4150,3.4150,3.4150,1
2010-10-19,07:30:00,3.4130,3.4130,3.4130,3.4130,1
2010-10-19,07:35:00,3.4130,3.4130,3.4130,3.4130,1
2010-10-19,07:40:00,3.4150,3.4150,3.4150,3.4150,2
2010-10-19,07:45:00,3.4170,3.4170,3.4170,3.4170,2
2010-10-19,07:50:00,3.4180,3.4180,3.4180,3.4180,4
2010-10-19,07:55:00,3.4170,3.4170,3.4170,3.4170,1
2010-10-19,08:00:00,3.4160,3.4160,3.4160,3.4160,2
2010-10-19,08:05:00,3.4170,3.4170,3.4150,3.4150,3
2010-10-19,08:10:00,3.4140,3.4140,3.4110,3.4110,9
2010-10-19,08:15:00,3.4110,3.4110,3.4100,3.4100,13
2010-10-19,08:20:00,3.4100,3.4120,3.4100,3.4100,13
2010-10-19,08:25:00,3.4100,3.4130,3.4100,3.4120,7
2010-10-19,08:30:00,3.4120,3.4120,3.4050,3.4090,23
2010-10-19,08:35:00,3.4090,3.4090,3.4070,3.4090,6
2010-10-19,08:50:00,3.4070,3.4070,3.4070,3.4070,3
2010-10-19,08:55:00,3.4090,3.4090,3.4090,3.4090,1
2010-10-19,09:00:00,3.4070,3.4120,3.4070,3.4120,2
2010-10-19,09:05:00,3.4100,3.4100,3.4100,3.4100,1
2010-10-19,09:10:00,3.4100,3.4100,3.4100,3.4100,1
2010-10-19,09:15:00,3.4080,3.4080,3.4070,3.4070,2
2010-10-19,09:20:00,3.4060,3.4090,3.4060,3.4060,4
2010-10-19,09:25:00,3.4050,3.4130,3.4050,3.4120,10
2010-10-19,09:30:00,3.4130,3.4170,3.4130,3.4170,8
2010-10-19,09:35:00,3.4140,3.4140,3.4130,3.4130,2
2010-10-19,09:40:00,3.4140,3.4140,3.4140,3.4140,1
2010-10-19,09:45:00,3.4140,3.4140,3.4140,3.4140,1
2010-10-19,09:55:00,3.4140,3.4140,3.4130,3.4130,2
2010-10-19,10:00:00,3.4140,3.4140,3.4140,3.4140,2
2010-10-19,10:10:00,3.4130,3.4130,3.4130,3.4130,3
2010-10-19,10:15:00,3.4130,3.4130,3.4120,3.4120,2
2010-10-19,10:25:00,3.4120,3.4120,3.4120,3.4120,1
2010-10-19,10:30:00,3.4120,3.4120,3.4120,3.4120,3
2010-10-19,10:35:00,3.4110,3.4110,3.4100,3.4100,5
2010-10-19,10:40:00,3.4100,3.4160,3.4100,3.4120,17
2010-10-19,10:45:00,3.4140,3.4140,3.4140,3.4140,1
2010-10-19,10:50:00,3.4130,3.4130,3.4130,3.4130,4
2010-10-19,10:55:00,3.4110,3.4110,3.4080,3.4110,42
2010-10-19,11:00:00,3.4100,3.4110,3.4100,3.4110,9
2010-10-19,11:05:00,3.4120,3.4140,3.4120,3.4140,7
2010-10-19,11:15:00,3.4130,3.4130,3.4090,3.4100,15
2010-10-19,11:20:00,3.4100,3.4100,3.4090,3.4090,2
2010-10-19,11:25:00,3.4110,3.4110,3.4110,3.4110,1
2010-10-19,11:30:00,3.4140,3.4140,3.4140,3.4140,1
2010-10-19,11:45:00,3.4150,3.4210,3.4150,3.4200,32
2010-10-19,11:50:00,3.4220,3.4220,3.4180,3.4180,61
2010-10-19,11:55:00,3.4200,3.4200,3.4200,3.4200,1
2010-10-19,12:00:00,3.4200,3.4210,3.4200,3.4200,7
2010-10-19,12:05:00,3.4190,3.4200,3.4180,3.4180,4
2010-10-19,12:15:00,3.4180,3.4180,3.4180,3.4180,3
2010-10-19,12:20:00,3.4200,3.4200,3.4200,3.4200,4
2010-10-19,12:30:00,3.4200,3.4290,3.4190,3.4290,57
2010-10-19,12:35:00,3.4290,3.4290,3.4250,3.4260,8
2010-10-19,12:40:00,3.4290,3.4290,3.4290,3.4290,2
2010-10-19,12:45:00,3.4290,3.4340,3.4290,3.4340,28
2010-10-19,12:50:00,3.4350,3.4350,3.4340,3.4340,4
2010-10-19,12:55:00,3.4330,3.4330,3.4330,3.4330,2
2010-10-19,13:00:00,3.4320,3.4320,3.4300,3.4310,10
2010-10-19,13:05:00,3.4310,3.4320,3.4300,3.4310,10
2010-10-19,13:15:00,3.4340,3.4340,3.4340,3.4340,1
2010-10-19,13:20:00,3.4340,3.4340,3.4340,3.4340,1
2010-10-19,13:25:00,3.4330,3.4340,3.4330,3.4330,5
2010-10-19,13:30:00,3.4320,3.4340,3.4320,3.4340,4
2010-10-19,13:35:00,3.4330,3.4340,3.4330,3.4340,2
2010-10-19,13:40:00,3.4350,3.4350,3.4320,3.4320,2
2010-10-19,13:45:00,3.4320,3.4380,3.4310,3.4360,90
2010-10-19,13:50:00,3.4360,3.4360,3.4360,3.4360,4
2010-10-19,13:55:00,3.4330,3.4330,3.4310,3.4310,5
2010-10-19,14:00:00,3.4350,3.4350,3.4350,3.4350,1
2010-10-19,14:05:00,3.4330,3.4330,3.4320,3.4320,3
2010-10-19,14:10:00,3.4330,3.4330,3.4330,3.4330,3
2010-10-19,14:15:00,3.4320,3.4320,3.4310,3.4310,2
2010-10-19,14:20:00,3.4310,3.4330,3.4310,3.4330,10
2010-10-19,14:25:00,3.4310,3.4310,3.4280,3.4290,50
2010-10-19,14:30:00,3.4310,3.4310,3.4310,3.4310,4
2010-10-19,14:45:00,3.4310,3.4330,3.4310,3.4320,7
2010-10-19,14:50:00,3.4320,3.4320,3.4320,3.4320,3
2010-10-19,14:55:00,3.4310,3.4310,3.4310,3.4310,7
2010-10-19,15:00:00,3.4310,3.4320,3.4300,3.4320,22
2010-10-19,15:05:00,3.4330,3.4340,3.4330,3.4340,2
2010-10-19,15:10:00,3.4340,3.4340,3.4340,3.4340,2
2010-10-19,15:15:00,3.4340,3.4340,3.4320,3.4320,2
2010-10-19,15:20:00,3.4320,3.4320,3.4320,3.4320,1
2010-10-19,15:25:00,3.4320,3.4320,3.4320,3.4320,5
2010-10-19,15:30:00,3.4340,3.4340,3.4340,3.4340,7
2010-10-19,15:35:00,3.4330,3.4330,3.4320,3.4320,2
2010-10-19,15:40:00,3.4320,3.4350,3.4320,3.4350,8
2010-10-19,15:45:00,3.4350,3.4350,3.4350,3.4350,7
2010-10-19,15:50:00,3.4350,3.4360,3.4350,3.4360,10
2010-10-19,15:55:00,3.4370,3.4370,3.4370,3.4370,3
2010-10-19,16:00:00,3.4370,3.4370,3.4370,3.4370,1
2010-10-19,16:05:00,3.4370,3.4390,3.4370,3.4380,3
2010-10-19,16:10:00,3.4380,3.4380,3.4320,3.4330,39
2010-10-19,16:15:00,3.4330,3.4330,3.4310,3.4310,2
2010-10-19,16:20:00,3.4310,3.4330,3.4300,3.4300,13
2010-10-19,16:25:00,3.4290,3.4310,3.4290,3.4310,5
2010-10-19,16:30:00,3.4310,3.4310,3.4310,3.4310,2
2010-10-19,16:35:00,3.4310,3.4340,3.4300,3.4320,6
2010-10-19,16:40:00,3.4310,3.4310,3.4290,3.4290,7
2010-10-19,16:45:00,3.4290,3.4290,3.4270,3.4290,6
2010-10-19,16:50:00,3.4290,3.4300,3.4290,3.4290,14
2010-10-19,16:55:00,3.4290,3.4290,3.4280,3.4280,8
2010-10-19,17:00:00,3.4290,3.4330,3.4290,3.4320,6
2010-10-19,17:10:00,3.4280,3.4290,3.4260,3.4260,19
2010-10-19,17:15:00,3.4290,3.4290,3.4280,3.4290,11
2010-10-19,17:20:00,3.4290,3.4300,3.4270,3.4290,13
2010-10-19,17:25:00,3.4300,3.4310,3.4300,3.4310,2
2010-10-19,17:30:00,3.4290,3.4360,3.4290,3.4350,52
2010-10-19,17:35:00,3.4350,3.4350,3.4340,3.4340,7
2010-10-19,17:40:00,3.4360,3.4370,3.4360,3.4370,8
2010-10-19,17:45:00,3.4380,3.4380,3.4380,3.4380,1
2010-10-19,17:50:00,3.4370,3.4370,3.4350,3.4370,6
2010-10-19,17:55:00,3.4380,3.4380,3.4370,3.4370,2
2010-10-19,18:00:00,3.4350,3.4430,3.4330,3.4430,64
2010-10-19,18:05:00,3.4420,3.4420,3.4400,3.4400,11
2010-10-19,18:10:00,3.4420,3.4460,3.4420,3.4420,20
2010-10-19,18:15:00,3.4430,3.4480,3.4430,3.4440,24
2010-10-19,18:20:00,3.4450,3.4480,3.4450,3.4450,26
2010-10-19,18:25:00,3.4460,3.4480,3.4460,3.4470,21
2010-10-19,18:30:00,3.4470,3.4470,3.4450,3.4450,6
2010-10-19,18:35:00,3.4470,3.4500,3.4460,3.4460,40
2010-10-19,18:40:00,3.4480,3.4500,3.4480,3.4500,27
2010-10-19,18:45:00,3.4480,3.4780,3.4470,3.4780,272
2010-10-19,18:50:00,3.4740,3.4850,3.4740,3.4790,111
2010-10-19,18:55:00,3.4800,3.4870,3.4740,3.4750,67
2010-10-19,19:00:00,3.4750,3.4780,3.4690,3.4770,75
2010-10-19,19:05:00,3.4740,3.4750,3.4690,3.4690,23
2010-10-19,19:10:00,3.4700,3.4700,3.4600,3.4620,55
2010-10-19,19:15:00,3.4640,3.4710,3.4600,3.4620,99
2010-10-19,19:20:00,3.4640,3.4650,3.4610,3.4620,34
2010-10-19,19:25:00,3.4620,3.4640,3.4580,3.4640,59
2010-10-19,19:30:00,3.4630,3.4640,3.4470,3.4490,154
2010-10-19,19:35:00,3.4490,3.4490,3.4420,3.4420,32
2010-10-19,19:40:00,3.4420,3.4420,3.4290,3.4310,262
2010-10-19,19:45:00,3.4310,3.4390,3.4310,3.4360,80
2010-10-19,19:50:00,3.4350,3.4490,3.4350,3.4460,86
2010-10-19,19:55:00,3.4470,3.4540,3.4470,3.4520,45
2010-10-19,20:00:00,3.4530,3.4600,3.4510,3.4550,147
2010-10-19,20:05:00,3.4550,3.4580,3.4500,3.4510,65
2010-10-19,20:10:00,3.4500,3.4520,3.4490,3.4500,24
2010-10-19,20:15:00,3.4510,3.4560,3.4490,3.4560,89
2010-10-19,20:20:00,3.4560,3.4740,3.4550,3.4570,445
2010-10-19,20:25:00,3.4580,3.4610,3.4470,3.4490,132
2010-10-19,20:30:00,3.4490,3.4570,3.4480,3.4560,169
2010-10-19,20:35:00,3.4570,3.4570,3.4490,3.4490,112
2010-10-19,20:40:00,3.4490,3.4520,3.4460,3.4500,103
2010-10-19,20:45:00,3.4490,3.4530,3.4470,3.4510,83
2010-10-19,20:50:00,3.4520,3.4660,3.4520,3.4600,353
2010-10-19,20:55:00,3.4600,3.4820,3.4580,3.4710,757
2010-10-19,21:00:00,3.4720,3.4740,3.4490,3.4490,1046
2010-10-19,21:05:00,3.4490,3.4620,3.4440,3.4600,631
2010-10-19,21:10:00,3.4600,3.4710,3.4520,3.4560,407
2010-10-19,21:15:00,3.4550,3.4750,3.4550,3.4700,831
2010-10-19,21:20:00,3.4700,3.4740,3.4600,3.4690,670
2010-10-19,21:25:00,3.4700,3.4800,3.4640,3.4730,694
2010-10-19,21:30:00,3.4730,3.4900,3.4710,3.4810,1086
2010-10-19,21:35:00,3.4810,3.4950,3.4800,3.4830,697
2010-10-19,21:40:00,3.4830,3.4900,3.4730,3.4750,389
2010-10-19,21:45:00,3.4750,3.4770,3.4710,3.4770,339
2010-10-19,21:50:00,3.4780,3.4830,3.4760,3.4780,278
2010-10-19,21:55:00,3.4770,3.5000,3.4760,3.4970,1238
2010-10-19,22:00:00,3.4970,3.5030,3.4950,3.5000,1028
2010-10-19,22:05:00,3.4980,3.5020,3.4960,3.5020,477
2010-10-19,22:10:00,3.5010,3.5030,3.4820,3.4890,1104
2010-10-19,22:15:00,3.4890,3.4950,3.4820,3.4840,369
2010-10-19,22:20:00,3.4840,3.4950,3.4760,3.4920,1173
2010-10-19,22:25:00,3.4920,3.4990,3.4900,3.4970,623
2010-10-19,22:30:00,3.4970,3.5030,3.4970,3.5010,686
2010-10-19,22:35:00,3.5020,3.5020,3.4850,3.4910,719
2010-10-19,22:40:00,3.4910,3.4990,3.4900,3.4960,470
2010-10-19,22:45:00,3.4950,3.4980,3.4900,3.4970,413
2010-10-19,22:50:00,3.4970,3.5110,3.4920,3.4960,1418
2010-10-19,22:55:00,3.4960,3.4980,3.4910,3.4950,537
2010-10-19,23:00:00,3.4960,3.4960,3.4880,3.4950,526
2010-10-19,23:05:00,3.4940,3.5010,3.4940,3.5000,512
2010-10-19,23:10:00,3.5000,3.5070,3.4990,3.5070,343
2010-10-19,23:15:00,3.5070,3.5170,3.5030,3.5160,630
2010-10-19,23:20:00,3.5160,3.5170,3.5050,3.5150,577
2010-10-19,23:25:00,3.5160,3.5190,3.5080,3.5150,466
2010-10-19,23:30:00,3.5160,3.5160,3.5060,3.5090,521
2010-10-19,23:35:00,3.5090,3.5160,3.5080,3.5110,514
2010-10-19,23:40:00,3.5110,3.5170,3.5100,3.5140,395
2010-10-19,23:45:00,3.5130,3.5160,3.5070,3.5070,382
2010-10-19,23:50:00,3.5070,3.5170,3.5060,3.5100,617
2010-10-19,23:55:00,3.5110,3.5130,3.4880,3.4950,1502
2010-10-20,00:00:00,3.4960,3.5010,3.4950,3.5000,343
2010-10-20,00:05:00,3.5000,3.5040,3.4960,3.4980,346
2010-10-20,00:10:00,3.4990,3.5040,3.4960,3.4970,332
2010-10-20,00:15:00,3.4980,3.4980,3.4870,3.4900,428
2010-10-20,00:20:00,3.4900,3.5050,3.4900,3.4970,341
2010-10-20,00:25:00,3.4970,3.4970,3.4870,3.4920,220
2010-10-20,00:30:00,3.4910,3.4920,3.4790,3.4820,425
2010-10-20,00:35:00,3.4810,3.4870,3.4720,3.4800,1426
2010-10-20,00:40:00,3.4800,3.4910,3.4750,3.4810,433
2010-10-20,00:45:00,3.4820,3.4870,3.4800,3.4820,284
2010-10-20,00:50:00,3.4830,3.4850,3.4750,3.4770,327
2010-10-20,00:55:00,3.4780,3.4830,3.4740,3.4830,507
2010-10-20,01:00:00,3.4820,3.4830,3.4740,3.4750,359
2010-10-20,01:05:00,3.4750,3.4810,3.4660,3.4660,1264
2010-10-20,01:10:00,3.4660,3.4710,3.4660,3.4680,285
2010-10-20,01:15:00,3.4680,3.4790,3.4580,3.4770,1094
2010-10-20,01:20:00,3.4770,3.4780,3.4650,3.4720,425
2010-10-20,01:25:00,3.4730,3.4810,3.4700,3.4790,356
2010-10-20,01:30:00,3.4780,3.4910,3.4750,3.4890,629
2010-10-20,01:35:00,3.4890,3.4900,3.4820,3.4830,396
2010-10-20,01:40:00,3.4840,3.4870,3.4790,3.4800,567
2010-10-20,01:45:00,3.4800,3.4800,3.4760,3.4770,189
2010-10-20,01:50:00,3.4780,3.4830,3.4720,3.4820,302
2010-10-20,01:55:00,3.4820,3.4840,3.4700,3.4710,252
2010-10-20,02:00:00,3.4710,3.4760,3.4640,3.4680,474
2010-10-20,02:05:00,3.4670,3.4820,3.4660,3.4810,385
2010-10-20,02:10:00,3.4820,3.5000,3.4800,3.4940,625
2010-10-20,02:15:00,3.4930,3.5120,3.4870,3.5100,1093
2010-10-20,02:20:00,3.5100,3.5230,3.5050,3.5230,1739
2010-10-20,02:25:00,3.5230,3.5300,3.5100,3.5100,1828
2010-10-20,02:30:00,3.5100,3.5240,3.5090,3.5230,472
2010-10-20,02:35:00,3.5220,3.5260,3.5130,3.5200,210
2010-10-20,02:40:00,3.5200,3.5210,3.5130,3.5190,181
2010-10-20,02:45:00,3.5200,3.5220,3.5170,3.5190,117
2010-10-20,02:50:00,3.5200,3.5260,3.5190,3.5250,109
2010-10-20,02:55:00,3.5250,3.5270,3.5180,3.5180,94
2010-10-20,03:00:00,3.5180,3.5180,3.5120,3.5150,74
2010-10-20,03:05:00,3.5140,3.5160,3.5110,3.5120,63
2010-10-20,03:10:00,3.5120,3.5120,3.5090,3.5090,167
2010-10-20,03:15:00,3.5100,3.5100,3.5080,3.5080,31
2010-10-20,03:20:00,3.5100,3.5130,3.5080,3.5100,227
2010-10-20,03:25:00,3.5100,3.5100,3.5080,3.5100,87
2010-10-20,03:30:00,3.5090,3.5090,3.5080,3.5080,24
2010-10-20,03:35:00,3.5070,3.5100,3.5070,3.5100,40
2010-10-20,03:40:00,3.5090,3.5120,3.5090,3.5110,24
2010-10-20,03:45:00,3.5100,3.5180,3.5100,3.5180,108
2010-10-20,03:50:00,3.5180,3.5250,3.5180,3.5230,75
2010-10-20,03:55:00,3.5210,3.5230,3.5120,3.5120,128
2010-10-20,04:00:00,3.5120,3.5220,3.5120,3.5220,83
2010-10-20,04:05:00,3.5220,3.5220,3.5180,3.5200,21
2010-10-20,04:10:00,3.5200,3.5220,3.5160,3.5160,11
2010-10-20,04:15:00,3.5180,3.5190,3.5170,3.5190,4
2010-10-20,04:25:00,3.5170,3.5180,3.5170,3.5180,4
2010-10-20,04:30:00,3.5190,3.5210,3.5170,3.5200,33
2010-10-20,04:35:00,3.5210,3.5220,3.5200,3.5220,26
2010-10-20,04:40:00,3.5230,3.5230,3.5230,3.5230,1
2010-10-20,04:45:00,3.5240,3.5290,3.5240,3.5290,9
2010-10-20,04:50:00,3.5260,3.5260,3.5250,3.5260,7
2010-10-20,04:55:00,3.5280,3.5280,3.5270,3.5270,3
2010-10-20,05:00:00,3.5280,3.5290,3.5250,3.5260,7
2010-10-20,05:05:00,3.5260,3.5290,3.5250,3.5290,9
2010-10-20,05:10:00,3.5270,3.5400,3.5270,3.5400,106
2010-10-20,06:10:00,3.5270,3.5370,3.5270,3.5330,7
2010-10-20,06:15:00,3.5320,3.5340,3.5320,3.5340,2
2010-10-20,06:25:00,3.5280,3.5280,3.5280,3.5280,2
2010-10-20,06:30:00,3.5290,3.5290,3.5290,3.5290,1
2010-10-20,06:35:00,3.5290,3.5300,3.5290,3.5290,4
2010-10-20,06:40:00,3.5260,3.5260,3.5260,3.5260,3
2010-10-20,06:45:00,3.5250,3.5250,3.5250,3.5250,1
2010-10-20,06:50:00,3.5280,3.5280,3.5280,3.5280,2
2010-10-20,06:55:00,3.5280,3.5280,3.5240,3.5240,5
2010-10-20,07:00:00,3.5250,3.5250,3.5250,3.5250,2
2010-10-20,07:10:00,3.5260,3.5260,3.5260,3.5260,1
2010-10-20,07:15:00,3.5260,3.5260,3.5260,3.5260,1
2010-10-20,07:20:00,3.5250,3.5260,3.5250,3.5260,2
2010-10-20,07:30:00,3.5280,3.5280,3.5240,3.5240,3
2010-10-20,07:40:00,3.5220,3.5220,3.5220,3.5220,1
2010-10-20,08:00:00,3.5220,3.5270,3.5220,3.5270,3
2010-10-20,08:10:00,3.5300,3.5300,3.5300,3.5300,1
2010-10-20,08:15:00,3.5300,3.5320,3.5300,3.5320,5
2010-10-20,08:25:00,3.5280,3.5280,3.5280,3.5280,1
2010-10-20,08:30:00,3.5300,3.5300,3.5300,3.5300,1
2010-10-20,08:35:00,3.5320,3.5320,3.5320,3.5320,2
2010-10-20,08:40:00,3.5290,3.5320,3.5270,3.5320,4
2010-10-20,08:50:00,3.5340,3.5340,3.5280,3.5280,3
2010-10-20,09:05:00,3.5300,3.5300,3.5300,3.5300,1
2010-10-20,09:20:00,3.5280,3.5340,3.5280,3.5340,2
2010-10-20,09:25:00,3.5330,3.5330,3.5330,3.5330,1
2010-10-20,09:30:00,3.5280,3.5290,3.5280,3.5290,3
2010-10-20,09:35:00,3.5320,3.5320,3.5320,3.5320,1
2010-10-20,09:45:00,3.5290,3.5300,3.5270,3.5300,9
2010-10-20,10:00:00,3.5300,3.5300,3.5300,3.5300,1
2010-10-20,10:05:00,3.5280,3.5320,3.5280,3.5320,9
2010-10-20,10:15:00,3.5340,3.5350,3.5340,3.5350,7
2010-10-20,10:20:00,3.5350,3.5350,3.5350,3.5350,3
2010-10-20,10:25:00,3.5350,3.5370,3.5350,3.5370,3
2010-10-20,10:35:00,3.5310,3.5310,3.5310,3.5310,1
2010-10-20,10:50:00,3.5320,3.5340,3.5320,3.5340,4
2010-10-20,10:55:00,3.5360,3.5400,3.5360,3.5380,17
2010-10-20,11:00:00,3.5380,3.5380,3.5330,3.5330,8
2010-10-20,11:05:00,3.5290,3.5290,3.5290,3.5290,3
2010-10-20,11:15:00,3.5330,3.5350,3.5330,3.5350,2
2010-10-20,11:25:00,3.5340,3.5340,3.5340,3.5340,1
2010-10-20,11:30:00,3.5300,3.5300,3.5300,3.5300,1
2010-10-20,11:35:00,3.5320,3.5320,3.5320,3.5320,6
2010-10-20,11:40:00,3.5320,3.5320,3.5320,3.5320,1
2010-10-20,11:50:00,3.5280,3.5320,3.5280,3.5320,10
2010-10-20,11:55:00,3.5300,3.5300,3.5280,3.5280,10
2010-10-20,12:00:00,3.5290,3.5290,3.5270,3.5270,9
2010-10-20,12:05:00,3.5250,3.5260,3.5250,3.5260,3
2010-10-20,12:10:00,3.5240,3.5240,3.5220,3.5220,5
2010-10-20,12:15:00,3.5200,3.5230,3.5200,3.5230,2
2010-10-20,12:20:00,3.5200,3.5200,3.5200,3.5200,3
2010-10-20,12:25:00,3.5230,3.5230,3.5230,3.5230,1
2010-10-20,12:30:00,3.5190,3.5230,3.5160,3.5220,18
2010-10-20,12:35:00,3.5210,3.5240,3.5200,3.5240,16
2010-10-20,12:40:00,3.5220,3.5230,3.5190,3.5190,7
2010-10-20,12:45:00,3.5210,3.5210,3.5190,3.5190,5
2010-10-20,12:50:00,3.5200,3.5230,3.5200,3.5230,6
2010-10-20,12:55:00,3.5230,3.5240,3.5230,3.5230,4
2010-10-20,13:00:00,3.5220,3.5220,3.5220,3.5220,2
2010-10-20,13:05:00,3.5210,3.5210,3.5210,3.5210,1
2010-10-20,13:10:00,3.5220,3.5220,3.5220,3.5220,1
2010-10-20,13:15:00,3.5220,3.5230,3.5220,3.5220,8
2010-10-20,13:20:00,3.5220,3.5220,3.5220,3.5220,3
2010-10-20,13:25:00,3.5220,3.5260,3.5220,3.5260,9
2010-10-20,13:30:00,3.5270,3.5270,3.5260,3.5260,4
2010-10-20,13:35:00,3.5260,3.5290,3.5260,3.5290,14
2010-10-20,13:40:00,3.5260,3.5290,3.5260,3.5290,12
2010-10-20,13:45:00,3.5290,3.5290,3.5280,3.5290,12
2010-10-20,13:50:00,3.5280,3.5280,3.5280,3.5280,3
2010-10-20,13:55:00,3.5260,3.5290,3.5260,3.5280,8
2010-10-20,14:00:00,3.5280,3.5280,3.5280,3.5280,1
2010-10-20,14:05:00,3.5280,3.5290,3.5240,3.5250,8
2010-10-20,14:10:00,3.5240,3.5240,3.5210,3.5240,11
2010-10-20,14:15:00,3.5250,3.5280,3.5230,3.5250,18
2010-10-20,14:20:00,3.5250,3.5250,3.5230,3.5230,12
2010-10-20,14:25:00,3.5200,3.5210,3.5200,3.5210,7
2010-10-20,14:30:00,3.5200,3.5200,3.5200,3.5200,2
2010-10-20,14:35:00,3.5200,3.5200,3.5200,3.5200,7
2010-10-20,14:45:00,3.5220,3.5240,3.5220,3.5230,17
2010-10-20,14:50:00,3.5240,3.5290,3.5240,3.5290,10
2010-10-20,14:55:00,3.5290,3.5290,3.5270,3.5270,6
2010-10-20,15:00:00,3.5290,3.5290,3.5290,3.5290,11
2010-10-20,15:10:00,3.5290,3.5290,3.5290,3.5290,2
2010-10-20,15:15:00,3.5290,3.5290,3.5270,3.5270,9
2010-10-20,15:20:00,3.5250,3.5250,3.5250,3.5250,1
2010-10-20,15:25:00,3.5250,3.5250,3.5250,3.5250,1
2010-10-20,15:30:00,3.5240,3.5290,3.5240,3.5290,20
2010-10-20,15:35:00,3.5290,3.5300,3.5290,3.5300,26
2010-10-20,15:40:00,3.5270,3.5270,3.5270,3.5270,2
2010-10-20,15:45:00,3.5280,3.5280,3.5280,3.5280,5
2010-10-20,15:55:00,3.5270,3.5270,3.5270,3.5270,1
2010-10-20,16:00:00,3.5260,3.5260,3.5250,3.5250,4
2010-10-20,16:20:00,3.5260,3.5270,3.5250,3.5270,3
2010-10-20,16:25:00,3.5240,3.5270,3.5230,3.5270,7
2010-10-20,16:30:00,3.5250,3.5250,3.5250,3.5250,2
2010-10-20,16:40:00,3.5250,3.5250,3.5240,3.5240,2
2010-10-20,16:45:00,3.5230,3.5240,3.5230,3.5240,18
2010-10-20,16:50:00,3.5240,3.5240,3.5190,3.5190,39
2010-10-20,16:55:00,3.5230,3.5230,3.5190,3.5220,28
2010-10-20,17:00:00,3.5210,3.5240,3.5190,3.5240,25
2010-10-20,17:05:00,3.5210,3.5240,3.5210,3.5230,33
2010-10-20,17:10:00,3.5190,3.5250,3.5190,3.5230,49
2010-10-20,17:15:00,3.5220,3.5230,3.5220,3.5220,4
2010-10-20,17:20:00,3.5210,3.5240,3.5210,3.5220,12
2010-10-20,17:30:00,3.5240,3.5240,3.5240,3.5240,4
2010-10-20,17:35:00,3.5240,3.5280,3.5240,3.5280,13
2010-10-20,17:40:00,3.5270,3.5290,3.5270,3.5290,17
2010-10-20,17:45:00,3.5290,3.5450,3.5290,3.5430,107
2010-10-20,17:50:00,3.5440,3.5470,3.5420,3.5430,21
2010-10-20,17:55:00,3.5410,3.5470,3.5410,3.5410,48
2010-10-20,18:00:00,3.5400,3.5400,3.5300,3.5350,77
2010-10-20,18:05:00,3.5320,3.5400,3.5320,3.5350,21
2010-10-20,18:10:00,3.5350,3.5350,3.5320,3.5340,10
2010-10-20,18:15:00,3.5340,3.5360,3.5340,3.5360,5
2010-10-20,18:20:00,3.5370,3.5390,3.5370,3.5380,9
2010-10-20,18:25:00,3.5380,3.5380,3.5370,3.5370,3
2010-10-20,18:30:00,3.5380,3.5500,3.5350,3.5470,76
2010-10-20,18:35:00,3.5450,3.5490,3.5420,3.5420,14
2010-10-20,18:40:00,3.5410,3.5420,3.5410,3.5420,5
2010-10-20,18:45:00,3.5460,3.5500,3.5460,3.5500,21
2010-10-20,18:50:00,3.5470,3.5470,3.5460,3.5460,10
2010-10-20,18:55:00,3.5460,3.5460,3.5420,3.5460,34
2010-10-20,19:00:00,3.5460,3.5500,3.5460,3.5490,39
2010-10-20,19:05:00,3.5450,3.5450,3.5390,3.5390,20
2010-10-20,19:10:00,3.5430,3.5520,3.5430,3.5490,85
2010-10-20,19:15:00,3.5500,3.5500,3.5430,3.5430,34
2010-10-20,19:20:00,3.5420,3.5420,3.5410,3.5420,12
2010-10-20,19:25:00,3.5430,3.5430,3.5370,3.5370,29
2010-10-20,19:30:00,3.5360,3.5360,3.5280,3.5340,40
2010-10-20,19:35:00,3.5340,3.5340,3.5320,3.5330,12
2010-10-20,19:45:00,3.5290,3.5290,3.5200,3.5240,108
2010-10-20,19:50:00,3.5220,3.5250,3.5200,3.5200,29
2010-10-20,19:55:00,3.5220,3.5270,3.5220,3.5250,12
2010-10-20,20:00:00,3.5260,3.5280,3.5180,3.5230,67
2010-10-20,20:05:00,3.5240,3.5380,3.5220,3.5350,75
2010-10-20,20:10:00,3.5330,3.5470,3.5320,3.5470,181
2010-10-20,20:15:00,3.5470,3.5470,3.5320,3.5330,101
2010-10-20,20:20:00,3.5320,3.5360,3.5290,3.5310,69
2010-10-20,20:25:00,3.5320,3.5330,3.5270,3.5300,123
2010-10-20,20:30:00,3.5300,3.5350,3.5270,3.5320,159
2010-10-20,20:35:00,3.5310,3.5400,3.5290,3.5380,132
2010-10-20,20:40:00,3.5380,3.5390,3.5360,3.5370,115
2010-10-20,20:45:00,3.5390,3.5540,3.5390,3.5510,329
2010-10-20,20:50:00,3.5520,3.5570,3.5470,3.5470,231
2010-10-20,20:55:00,3.5490,3.5540,3.5470,3.5510,288
2010-10-20,21:00:00,3.5510,3.5600,3.5420,3.5440,1546
2010-10-20,21:05:00,3.5440,3.5520,3.5440,3.5510,689
2010-10-20,21:10:00,3.5510,3.5510,3.5420,3.5470,538
2010-10-20,21:15:00,3.5470,3.5500,3.5350,3.5380,909
2010-10-20,21:20:00,3.5370,3.5490,3.5350,3.5490,920
2010-10-20,21:25:00,3.5490,3.5530,3.5390,3.5410,734
2010-10-20,21:30:00,3.5400,3.5480,3.5390,3.5390,585
2010-10-20,21:35:00,3.5390,3.5440,3.5210,3.5290,1110
2010-10-20,21:40:00,3.5280,3.5450,3.5260,3.5410,807
2010-10-20,21:45:00,3.5430,3.5550,3.5400,3.5540,608
2010-10-20,21:50:00,3.5540,3.5760,3.5530,3.5710,1690
2010-10-20,21:55:00,3.5700,3.5720,3.5600,3.5660,654
2010-10-20,22:00:00,3.5640,3.5790,3.5630,3.5690,691
2010-10-20,22:05:00,3.5660,3.5900,3.5660,3.5810,1921
2010-10-20,22:10:00,3.5800,3.5850,3.5750,3.5810,1222
2010-10-20,22:15:00,3.5810,3.5820,3.5660,3.5670,788
2010-10-20,22:20:00,3.5680,3.5770,3.5610,3.5770,764
2010-10-20,22:25:00,3.5760,3.5850,3.5720,3.5830,575
2010-10-20,22:30:00,3.5820,3.5870,3.5730,3.5870,408
2010-10-20,22:35:00,3.5860,3.5930,3.5790,3.5890,767
2010-10-20,22:40:00,3.5900,3.5920,3.5850,3.5880,780
2010-10-20,22:45:00,3.5880,3.5880,3.5740,3.5850,844
2010-10-20,22:50:00,3.5850,3.5870,3.5840,3.5860,457
2010-10-20,22:55:00,3.5870,3.6010,3.5790,3.5980,1270
2010-10-20,23:00:00,3.6000,3.6010,3.5870,3.5910,994
2010-10-20,23:05:00,3.5910,3.5940,3.5840,3.5890,674
2010-10-20,23:10:00,3.5910,3.6000,3.5860,3.5960,687
2010-10-20,23:15:00,3.5950,3.5950,3.5830,3.5830,643
2010-10-20,23:20:00,3.5830,3.5910,3.5800,3.5880,583
2010-10-20,23:25:00,3.5880,3.5920,3.5840,3.5870,667
2010-10-20,23:30:00,3.5880,3.5930,3.5810,3.5810,572
2010-10-20,23:35:00,3.5820,3.5900,3.5820,3.5880,389
2010-10-20,23:40:00,3.5880,3.5880,3.5800,3.5840,432
2010-10-20,23:45:00,3.5840,3.5880,3.5770,3.5780,317
2010-10-20,23:50:00,3.5770,3.5780,3.5690,3.5720,675
2010-10-20,23:55:00,3.5720,3.5720,3.5590,3.5680,592
2010-10-21,00:00:00,3.5680,3.5730,3.5650,3.5730,261
2010-10-21,00:05:00,3.5740,3.5790,3.5730,3.5740,347
2010-10-21,00:10:00,3.5730,3.5770,3.5700,3.5760,140
2010-10-21,00:15:00,3.5760,3.5880,3.5760,3.5810,315
2010-10-21,00:20:00,3.5800,3.5960,3.5790,3.5940,409
2010-10-21,00:25:00,3.5940,3.5950,3.5840,3.5930,591
2010-10-21,00:30:00,3.5930,3.5950,3.5900,3.5950,228
2010-10-21,00:35:00,3.5950,3.6080,3.5930,3.6000,1574
2010-10-21,00:40:00,3.6000,3.6040,3.5920,3.6010,505
2010-10-21,00:45:00,3.6010,3.6130,3.5970,3.6090,944
2010-10-21,00:50:00,3.6090,3.6120,3.6050,3.6080,362
2010-10-21,00:55:00,3.6080,3.6080,3.5940,3.5970,485
2010-10-21,01:00:00,3.5960,3.6030,3.5890,3.5920,538
2010-10-21,01:05:00,3.5920,3.5960,3.5840,3.5860,385
2010-10-21,01:10:00,3.5860,3.5920,3.5830,3.5910,270
2010-10-21,01:15:00,3.5910,3.5940,3.5890,3.5930,273
2010-10-21,01:20:00,3.5920,3.5930,3.5780,3.5800,323
2010-10-21,01:25:00,3.5800,3.5800,3.5710,3.5750,375
2010-10-21,01:30:00,3.5740,3.5770,3.5720,3.5760,282
2010-10-21,01:35:00,3.5760,3.5850,3.5760,3.5790,342
2010-10-21,01:40:00,3.5780,3.5970,3.5770,3.5950,460
2010-10-21,01:45:00,3.5950,3.5960,3.5880,3.5900,250
2010-10-21,01:50:00,3.5900,3.5900,3.5780,3.5840,475
2010-10-21,01:55:00,3.5830,3.5940,3.5830,3.5930,364
2010-10-21,02:00:00,3.5930,3.5950,3.5880,3.5920,244
2010-10-21,02:05:00,3.5920,3.5970,3.5910,3.5910,303
2010-10-21,02:10:00,3.5910,3.5930,3.5670,3.5740,1279
2010-10-21,02:15:00,3.5730,3.5760,3.5430,3.5520,3149
2010-10-21,02:20:00,3.5510,3.5600,3.5450,3.5510,1095
2010-10-21,02:25:00,3.5520,3.5560,3.5350,3.5400,2285
2010-10-21,02:30:00,3.5400,3.5420,3.5390,3.5410,516
2010-10-21,02:35:00,3.5410,3.5440,3.5390,3.5410,238
2010-10-21,02:40:00,3.5420,3.5460,3.5400,3.5430,219
2010-10-21,02:45:00,3.5440,3.5470,3.5430,3.5450,116
2010-10-21,02:50:00,3.5440,3.5440,3.5380,3.5390,83
2010-10-21,02:55:00,3.5400,3.5440,3.5400,3.5430,58
2010-10-21,03:00:00,3.5430,3.5430,3.5380,3.5390,52
2010-10-21,03:05:00,3.5390,3.5410,3.5390,3.5400,12
2010-10-21,03:10:00,3.5400,3.5400,3.5380,3.5400,23
2010-10-21,03:15:00,3.5380,3.5400,3.5360,3.5360,34
2010-10-21,03:20:00,3.5370,3.5370,3.5210,3.5220,323
2010-10-21,03:25:00,3.5230,3.5270,3.5140,3.5180,171
2010-10-21,03:30:00,3.5190,3.5220,3.5070,3.5100,229
2010-10-21,03:35:00,3.5120,3.5130,3.5090,3.5100,57
2010-10-21,03:40:00,3.5120,3.5160,3.5120,3.5160,14
2010-10-21,03:45:00,3.5170,3.5210,3.5170,3.5190,31
2010-10-21,03:50:00,3.5180,3.5210,3.5170,3.5190,50
2010-10-21,03:55:00,3.5200,3.5230,3.5190,3.5210,33
2010-10-21,04:00:00,3.5220,3.5240,3.5190,3.5240,11
2010-10-21,04:05:00,3.5220,3.5240,3.5220,3.5230,5
2010-10-21,04:10:00,3.5230,3.5250,3.5230,3.5230,16
2010-10-21,04:15:00,3.5240,3.5280,3.5230,3.5280,25
2010-10-21,04:20:00,3.5260,3.5260,3.5260,3.5260,1
2010-10-21,04:25:00,3.5220,3.5240,3.5180,3.5180,39
2010-10-21,04:30:00,3.5210,3.5210,3.5160,3.5170,7
2010-10-21,04:35:00,3.5160,3.5170,3.5160,3.5160,3
2010-10-21,04:40:00,3.5170,3.5190,3.5170,3.5190,6
2010-10-21,04:45:00,3.5180,3.5180,3.5180,3.5180,1
2010-10-21,04:50:00,3.5160,3.5160,3.5120,3.5140,20
2010-10-21,04:55:00,3.5150,3.5260,3.5150,3.5260,25
2010-10-21,05:00:00,3.5180,3.5180,3.5180,3.5180,1
2010-10-21,05:05:00,3.5150,3.5150,3.5150,3.5150,1
2010-10-21,05:10:00,3.5170,3.5170,3.5080,3.5110,37
2010-10-21,06:00:00,3.5120,3.5120,3.5120,3.5120,1
2010-10-21,06:05:00,3.5130,3.5140,3.5130,3.5130,4
2010-10-21,06:20:00,3.5150,3.5290,3.5110,3.5290,16
2010-10-21,06:30:00,3.5280,3.5280,3.5210,3.5210,3
2010-10-21,06:35:00,3.5200,3.5200,3.5180,3.5180,2
2010-10-21,06:40:00,3.5210,3.5210,3.5190,3.5190,3
2010-10-21,06:45:00,3.5180,3.5180,3.5180,3.5180,1
2010-10-21,07:05:00,3.5240,3.5240,3.5240,3.5240,1
2010-10-21,07:15:00,3.5240,3.5250,3.5210,3.5250,6
2010-10-21,07:20:00,3.5250,3.5250,3.5250,3.5250,1
2010-10-21,07:25:00,3.5250,3.5250,3.5250,3.5250,1
2010-10-21,07:30:00,3.5250,3.5290,3.5250,3.5290,8
2010-10-21,07:40:00,3.5290,3.5290,3.5260,3.5290,6
2010-10-21,07:50:00,3.5270,3.5270,3.5270,3.5270,2
2010-10-21,08:10:00,3.5270,3.5290,3.5220,3.5220,17
2010-10-21,08:15:00,3.5220,3.5220,3.5150,3.5150,9
2010-10-21,08:20:00,3.5220,3.5260,3.5220,3.5260,2
2010-10-21,08:25:00,3.5230,3.5230,3.5230,3.5230,6
2010-10-21,08:30:00,3.5230,3.5240,3.5230,3.5240,2
2010-10-21,08:45:00,3.5210,3.5210,3.5210,3.5210,1
2010-10-21,09:00:00,3.5250,3.5330,3.5250,3.5310,12
2010-10-21,09:05:00,3.5260,3.5260,3.5250,3.5250,8
2010-10-21,09:15:00,3.5280,3.5280,3.5260,3.5260,7
2010-10-21,09:25:00,3.5270,3.5270,3.5260,3.5270,14
2010-10-21,09:45:00,3.5240,3.5240,3.5240,3.5240,4
2010-10-21,09:50:00,3.5220,3.5220,3.5220,3.5220,1
2010-10-21,09:55:00,3.5230,3.5230,3.5230,3.5230,3
2010-10-21,10:00:00,3.5240,3.5240,3.5240,3.5240,5
2010-10-21,10:05:00,3.5240,3.5270,3.5240,3.5270,5
2010-10-21,10:10:00,3.5270,3.5270,3.5220,3.5220,3
2010-10-21,10:30:00,3.5220,3.5220,3.5210,3.5210,2
2010-10-21,10:40:00,3.5220,3.5220,3.5210,3.5210,2
2010-10-21,11:05:00,3.5200,3.5200,3.5200,3.5200,1
2010-10-21,11:25:00,3.5240,3.5240,3.5170,3.5170,8
2010-10-21,11:30:00,3.5200,3.5230,3.5200,3.5230,8
2010-10-21,11:35:00,3.5220,3.5220,3.5220,3.5220,10
2010-10-21,11:40:00,3.5250,3.5250,3.5250,3.5250,2
2010-10-21,11:45:00,3.5260,3.5270,3.5260,3.5270,7
2010-10-21,11:50:00,3.5280,3.5280,3.5280,3.5280,2
2010-10-21,11:55:00,3.5270,3.5280,3.5260,3.5260,10
2010-10-21,12:05:00,3.5290,3.5310,3.5270,3.5280,62
2010-10-21,12:10:00,3.5290,3.5290,3.5250,3.5260,11
2010-10-21,12:15:00,3.5270,3.5280,3.5270,3.5270,8
2010-10-21,12:20:00,3.5260,3.5280,3.5240,3.5240,7
2010-10-21,12:25:00,3.5220,3.5280,3.5220,3.5280,54
2010-10-21,12:30:00,3.5270,3.5290,3.5230,3.5270,90
2010-10-21,12:35:00,3.5250,3.5270,3.5240,3.5260,27
2010-10-21,12:40:00,3.5270,3.5280,3.5270,3.5270,15
2010-10-21,12:45:00,3.5270,3.5280,3.5270,3.5270,34
2010-10-21,12:50:00,3.5310,3.5310,3.5300,3.5310,6
2010-10-21,12:55:00,3.5260,3.5260,3.5210,3.5210,3
2010-10-21,13:00:00,3.5230,3.5230,3.5230,3.5230,2
2010-10-21,13:05:00,3.5200,3.5210,3.5190,3.5210,4
2010-10-21,13:10:00,3.5210,3.5230,3.5200,3.5200,8
2010-10-21,13:15:00,3.5200,3.5240,3.5200,3.5240,4
2010-10-21,13:20:00,3.5280,3.5300,3.5270,3.5300,7
2010-10-21,13:25:00,3.5250,3.5290,3.5250,3.5250,6
2010-10-21,13:35:00,3.5290,3.5290,3.5290,3.5290,2
2010-10-21,13:40:00,3.5300,3.5300,3.5300,3.5300,2
2010-10-21,13:45:00,3.5290,3.5290,3.5290,3.5290,1
2010-10-21,14:00:00,3.5280,3.5310,3.5250,3.5300,19
2010-10-21,14:05:00,3.5300,3.5310,3.5300,3.5310,5
2010-10-21,14:10:00,3.5310,3.5310,3.5310,3.5310,1
2010-10-21,14:15:00,3.5310,3.5320,3.5310,3.5320,5
2010-10-21,14:20:00,3.5320,3.5330,3.5320,3.5330,7
2010-10-21,14:25:00,3.5350,3.5350,3.5350,3.5350,2
2010-10-21,14:30:00,3.5340,3.5340,3.5340,3.5340,1
2010-10-21,14:35:00,3.5310,3.5340,3.5310,3.5340,24
2010-10-21,14:45:00,3.5310,3.5310,3.5310,3.5310,6
2010-10-21,14:50:00,3.5310,3.5320,3.5300,3.5300,7
2010-10-21,14:55:00,3.5310,3.5310,3.5310,3.5310,3
2010-10-21,15:00:00,3.5310,3.5310,3.5310,3.5310,4
2010-10-21,15:05:00,3.5310,3.5330,3.5310,3.5330,4
2010-10-21,15:10:00,3.5330,3.5330,3.5320,3.5320,2
2010-10-21,15:15:00,3.5310,3.5330,3.5300,3.5300,10
2010-10-21,15:20:00,3.5310,3.5330,3.5310,3.5330,13
2010-10-21,15:25:00,3.5320,3.5320,3.5310,3.5320,10
2010-10-21,15:30:00,3.5330,3.5330,3.5310,3.5320,21
2010-10-21,15:35:00,3.5330,3.5330,3.5320,3.5320,12
2010-10-21,15:40:00,3.5320,3.5320,3.5290,3.5290,16
2010-10-21,15:45:00,3.5280,3.5300,3.5280,3.5300,4
2010-10-21,15:50:00,3.5300,3.5300,3.5290,3.5290,5
2010-10-21,15:55:00,3.5280,3.5280,3.5280,3.5280,5
2010-10-21,16:00:00,3.5280,3.5280,3.5280,3.5280,2
2010-10-21,16:05:00,3.5290,3.5290,3.5270,3.5270,9
2010-10-21,16:10:00,3.5270,3.5270,3.5180,3.5190,17
2010-10-21,16:15:00,3.5180,3.5240,3.5180,3.5240,16
2010-10-21,16:20:00,3.5260,3.5260,3.5240,3.5240,4
2010-10-21,16:25:00,3.5250,3.5250,3.5220,3.5220,5
2010-10-21,16:30:00,3.5180,3.5180,3.5170,3.5170,6
2010-10-21,16:35:00,3.5200,3.5220,3.5180,3.5220,16
2010-10-21,16:40:00,3.5220,3.5220,3.5220,3.5220,5
2010-10-21,16:45:00,3.5210,3.5210,3.5190,3.5200,9
2010-10-21,16:50:00,3.5200,3.5200,3.5180,3.5200,8
2010-10-21,17:00:00,3.5210,3.5230,3.5210,3.5210,12
2010-10-21,17:05:00,3.5230,3.5230,3.5230,3.5230,1
2010-10-21,17:10:00,3.5220,3.5230,3.5210,3.5230,4
2010-10-21,17:25:00,3.5240,3.5240,3.5240,3.5240,1
2010-10-21,17:30:00,3.5240,3.5240,3.5240,3.5240,1
2010-10-21,17:35:00,3.5220,3.5220,3.5220,3.5220,1
2010-10-21,17:40:00,3.5260,3.5260,3.5230,3.5260,7
2010-10-21,17:45:00,3.5260,3.5280,3.5260,3.5270,12
2010-10-21,17:50:00,3.5260,3.5290,3.5260,3.5290,7
2010-10-21,17:55:00,3.5300,3.5300,3.5280,3.5300,7
2010-10-21,18:00:00,3.5270,3.5270,3.5210,3.5220,26
2010-10-21,18:05:00,3.5220,3.5230,3.5180,3.5230,6
2010-10-21,18:10:00,3.5190,3.5190,3.5190,3.5190,3
2010-10-21,18:15:00,3.5170,3.5200,3.5150,3.5190,14
2010-10-21,18:20:00,3.5200,3.5220,3.5200,3.5220,10
2010-10-21,18:25:00,3.5230,3.5250,3.5230,3.5230,21
2010-10-21,18:30:00,3.5240,3.5240,3.5230,3.5230,5
2010-10-21,18:35:00,3.5220,3.5220,3.5100,3.5170,122
2010-10-21,18:40:00,3.5210,3.5210,3.5170,3.5210,15
2010-10-21,18:45:00,3.5200,3.5200,3.5020,3.5080,140
2010-10-21,18:50:00,3.5080,3.5080,3.5080,3.5080,1
2010-10-21,18:55:00,3.5070,3.5100,3.5060,3.5090,16
2010-10-21,19:00:00,3.5080,3.5130,3.5050,3.5130,31
2010-10-21,19:05:00,3.5140,3.5140,3.5020,3.5040,61
2010-10-21,19:10:00,3.5030,3.5050,3.4980,3.4990,111
2010-10-21,19:15:00,3.4990,3.5040,3.4930,3.4990,90
2010-10-21,19:20:00,3.5000,3.5040,3.4990,3.5030,42
2010-10-21,19:25:00,3.5030,3.5150,3.5030,3.5100,93
2010-10-21,19:30:00,3.5130,3.5220,3.5060,3.5200,60
2010-10-21,19:35:00,3.5240,3.5300,3.5240,3.5270,109
2010-10-21,19:40:00,3.5270,3.5330,3.5230,3.5300,85
2010-10-21,19:45:00,3.5280,3.5330,3.5280,3.5290,87
2010-10-21,19:50:00,3.5280,3.5360,3.5260,3.5360,122
2010-10-21,19:55:00,3.5330,3.5390,3.5310,3.5340,77
2010-10-21,20:00:00,3.5320,3.5340,3.5300,3.5340,91
2010-10-21,20:05:00,3.5340,3.5350,3.5210,3.5240,123
2010-10-21,20:10:00,3.5260,3.5270,3.5140,3.5190,68
2010-10-21,20:15:00,3.5200,3.5240,3.5190,3.5240,70
2010-10-21,20:20:00,3.5250,3.5300,3.5220,3.5290,121
2010-10-21,20:25:00,3.5250,3.5380,3.5240,3.5320,206
2010-10-21,20:30:00,3.5300,3.5390,3.5250,3.5270,272
2010-10-21,20:35:00,3.5260,3.5260,3.5070,3.5230,410
2010-10-21,20:40:00,3.5220,3.5260,3.5120,3.5140,157
2010-10-21,20:45:00,3.5140,3.5210,3.5110,3.5200,172
2010-10-21,20:50:00,3.5190,3.5240,3.5180,3.5190,143
2010-10-21,20:55:00,3.5210,3.5250,3.5200,3.5210,160
2010-10-21,21:00:00,3.5220,3.5240,3.5110,3.5140,856
2010-10-21,21:05:00,3.5150,3.5170,3.5110,3.5130,519
2010-10-21,21:10:00,3.5130,3.5130,3.4920,3.4920,1073
2010-10-21,21:15:00,3.4920,3.5040,3.4920,3.5040,309
2010-10-21,21:20:00,3.5020,3.5030,3.4780,3.4820,1356
2010-10-21,21:25:00,3.4820,3.4840,3.4610,3.4730,1265
2010-10-21,21:30:00,3.4740,3.4800,3.4670,3.4730,893
2010-10-21,21:35:00,3.4730,3.4820,3.4720,3.4720,646
2010-10-21,21:40:00,3.4740,3.4790,3.4650,3.4730,588
2010-10-21,21:45:00,3.4720,3.4810,3.4650,3.4810,786
2010-10-21,21:50:00,3.4810,3.4820,3.4630,3.4670,739
2010-10-21,21:55:00,3.4670,3.4720,3.4640,3.4690,286
2010-10-21,22:00:00,3.4680,3.4860,3.4630,3.4810,973
2010-10-21,22:05:00,3.4810,3.4830,3.4750,3.4810,173
2010-10-21,22:10:00,3.4810,3.4830,3.4750,3.4770,323
2010-10-21,22:15:00,3.4780,3.4910,3.4770,3.4840,667
2010-10-21,22:20:00,3.4850,3.4950,3.4850,3.4950,647
2010-10-21,22:25:00,3.4960,3.4990,3.4810,3.4830,716
2010-10-21,22:30:00,3.4860,3.5400,3.4000,3.4210,9064
2010-10-21,22:35:00,3.4210,3.4280,3.3940,3.4120,3682
2010-10-21,22:40:00,3.4110,3.4140,3.3930,3.4080,2928
2010-10-21,22:45:00,3.4070,3.4080,3.3830,3.3900,3327
2010-10-21,22:50:00,3.3890,3.3900,3.3740,3.3750,2242
2010-10-21,22:55:00,3.3760,3.3910,3.3720,3.3820,2842
2010-10-21,23:00:00,3.3820,3.3890,3.3800,3.3850,879
2010-10-21,23:05:00,3.3850,3.3900,3.3810,3.3820,1296
2010-10-21,23:10:00,3.3820,3.3880,3.3760,3.3840,651
2010-10-21,23:15:00,3.3830,3.3900,3.3830,3.3900,527
2010-10-21,23:20:00,3.3890,3.3940,3.3840,3.3900,751
2010-10-21,23:25:00,3.3900,3.3930,3.3830,3.3920,727
2010-10-21,23:30:00,3.3920,3.3990,3.3900,3.3960,548
2010-10-21,23:35:00,3.3970,3.4060,3.3970,3.3970,858
2010-10-21,23:40:00,3.3970,3.3990,3.3880,3.3910,814
2010-10-21,23:45:00,3.3900,3.3910,3.3780,3.3850,694
2010-10-21,23:50:00,3.3850,3.3920,3.3800,3.3820,402
2010-10-21,23:55:00,3.3820,3.3830,3.3790,3.3830,230
2010-10-22,00:00:00,3.3820,3.3840,3.3790,3.3810,262
2010-10-22,00:05:00,3.3800,3.3830,3.3720,3.3740,832
2010-10-22,00:10:00,3.3740,3.3750,3.3540,3.3640,1768
2010-10-22,00:15:00,3.3630,3.3670,3.3560,3.3620,678
2010-10-22,00:20:00,3.3630,3.3690,3.3620,3.3670,190
2010-10-22,00:25:00,3.3670,3.3700,3.3630,3.3660,313
2010-10-22,00:30:00,3.3660,3.3720,3.3540,3.3570,867
2010-10-22,00:35:00,3.3570,3.3610,3.3460,3.3540,1721
2010-10-22,00:40:00,3.3540,3.3610,3.3530,3.3610,293
2010-10-22,00:45:00,3.3600,3.3650,3.3560,3.3630,426
2010-10-22,00:50:00,3.3650,3.3750,3.3620,3.3750,517
2010-10-22,00:55:00,3.3750,3.3750,3.3670,3.3680,110
2010-10-22,01:00:00,3.3690,3.3780,3.3690,3.3770,280
2010-10-22,01:05:00,3.3770,3.3780,3.3700,3.3750,222
2010-10-22,01:10:00,3.3760,3.3840,3.3730,3.3840,291
2010-10-22,01:15:00,3.3840,3.3880,3.3780,3.3870,311
2010-10-22,01:20:00,3.3870,3.3910,3.3850,3.3910,306
2010-10-22,01:25:00,3.3900,3.3900,3.3820,3.3840,257
2010-10-22,01:30:00,3.3840,3.3870,3.3790,3.3850,424
2010-10-22,01:35:00,3.3850,3.3860,3.3720,3.3740,436
2010-10-22,01:40:00,3.3740,3.3740,3.3650,3.3660,419
2010-10-22,01:45:00,3.3660,3.3730,3.3660,3.3670,306
2010-10-22,01:50:00,3.3680,3.3730,3.3610,3.3730,522
2010-10-22,01:55:00,3.3730,3.3740,3.3540,3.3570,872
2010-10-22,02:00:00,3.3580,3.3650,3.3540,3.3600,1083
2010-10-22,02:05:00,3.3600,3.3680,3.3550,3.3650,669
2010-10-22,02:10:00,3.3660,3.3800,3.3640,3.3770,654
2010-10-22,02:15:00,3.3770,3.3780,3.3670,3.3730,671
2010-10-22,02:20:00,3.3730,3.3830,3.3710,3.3750,857
2010-10-22,02:25:00,3.3750,3.3810,3.3630,3.3740,1366
2010-10-22,02:30:00,3.3730,3.3740,3.3670,3.3710,632
2010-10-22,02:35:00,3.3710,3.3720,3.3670,3.3680,147
2010-10-22,02:40:00,3.3680,3.3720,3.3670,3.3720,90
2010-10-22,02:45:00,3.3730,3.3740,3.3690,3.3700,95
2010-10-22,02:50:00,3.3720,3.3730,3.3710,3.3720,120
2010-10-22,02:55:00,3.3720,3.3760,3.3720,3.3760,82
2010-10-22,03:00:00,3.3770,3.3770,3.3750,3.3750,18
2010-10-22,03:05:00,3.3740,3.3750,3.3720,3.3730,73
2010-10-22,03:10:00,3.3730,3.3730,3.3700,3.3720,37
2010-10-22,03:15:00,3.3730,3.3760,3.3730,3.3760,56
2010-10-22,03:20:00,3.3760,3.3780,3.3740,3.3760,136
2010-10-22,03:25:00,3.3760,3.3790,3.3760,3.3780,76
2010-10-22,03:30:00,3.3780,3.3790,3.3780,3.3780,22
2010-10-22,03:35:00,3.3790,3.3820,3.3790,3.3820,36
2010-10-22,03:40:00,3.3810,3.3810,3.3750,3.3750,43
2010-10-22,03:45:00,3.3770,3.3780,3.3770,3.3770,6
2010-10-22,03:50:00,3.3770,3.3800,3.3770,3.3800,23
2010-10-22,03:55:00,3.3790,3.3810,3.3770,3.3770,49
2010-10-22,04:00:00,3.3780,3.3810,3.3770,3.3790,53
2010-10-22,04:05:00,3.3780,3.3790,3.3770,3.3790,5
2010-10-22,04:10:00,3.3780,3.3780,3.3760,3.3760,9
2010-10-22,04:15:00,3.3760,3.3800,3.3760,3.3790,29
2010-10-22,04:20:00,3.3800,3.3850,3.3780,3.3850,56
2010-10-22,04:25:00,3.3850,3.3860,3.3830,3.3850,11
2010-10-22,04:30:00,3.3860,3.3930,3.3860,3.3930,57
2010-10-22,04:35:00,3.3930,3.3940,3.3900,3.3910,25
2010-10-22,04:40:00,3.3910,3.3910,3.3900,3.3910,7
2010-10-22,04:45:00,3.3910,3.3950,3.3910,3.3940,13
2010-10-22,04:50:00,3.3930,3.3930,3.3900,3.3910,4
2010-10-22,04:55:00,3.3910,3.3920,3.3900,3.3920,5
2010-10-22,05:00:00,3.3900,3.3920,3.3890,3.3890,6
2010-10-22,05:05:00,3.3900,3.3930,3.3900,3.3900,10
2010-10-22,05:10:00,3.3920,3.4000,3.3900,3.4000,66
2010-10-22,06:00:00,3.3910,3.3910,3.3910,3.3910,2
2010-10-22,06:05:00,3.3920,3.3940,3.3920,3.3940,7
2010-10-22,06:10:00,3.3950,3.3950,3.3950,3.3950,1
2010-10-22,06:20:00,3.3930,3.3930,3.3930,3.3930,1
2010-10-22,06:30:00,3.3960,3.3960,3.3930,3.3960,5
2010-10-22,06:35:00,3.3990,3.4030,3.3990,3.4030,4
2010-10-22,06:50:00,3.4000,3.4000,3.3960,3.3960,4
2010-10-22,06:55:00,3.3950,3.3950,3.3950,3.3950,3
2010-10-22,07:00:00,3.3950,3.3950,3.3920,3.3920,6
2010-10-22,07:10:00,3.3950,3.3950,3.3930,3.3930,3
2010-10-22,07:20:00,3.3950,3.3950,3.3950,3.3950,1
2010-10-22,07:35:00,3.3980,3.3980,3.3980,3.3980,2
2010-10-22,07:45:00,3.3970,3.3990,3.3970,3.3990,2
2010-10-22,07:50:00,3.3980,3.4030,3.3980,3.4030,3
2010-10-22,07:55:00,3.3980,3.3980,3.3980,3.3980,1
2010-10-22,08:00:00,3.3980,3.4020,3.3940,3.3970,5
2010-10-22,08:45:00,3.3970,3.3970,3.3970,3.3970,1
2010-10-22,08:55:00,3.3980,3.3980,3.3980,3.3980,1
2010-10-22,09:20:00,3.3960,3.3970,3.3960,3.3970,2
2010-10-22,09:45:00,3.3950,3.3960,3.3930,3.3930,4
2010-10-22,09:55:00,3.3930,3.3930,3.3820,3.3860,22
2010-10-22,10:00:00,3.3820,3.3910,3.3820,3.3890,13
2010-10-22,10:15:00,3.3840,3.3840,3.3790,3.3800,15
2010-10-22,10:35:00,3.3850,3.3870,3.3850,3.3870,4
2010-10-22,10:50:00,3.3880,3.3900,3.3880,3.3880,12
2010-10-22,10:55:00,3.3890,3.3890,3.3890,3.3890,1
2010-10-22,11:00:00,3.3880,3.3880,3.3860,3.3860,4
2010-10-22,11:05:00,3.3840,3.3840,3.3820,3.3820,7
2010-10-22,11:20:00,3.3810,3.3810,3.3810,3.3810,4
2010-10-22,11:25:00,3.3810,3.3810,3.3800,3.3800,7
2010-10-22,11:30:00,3.3780,3.3780,3.3780,3.3780,1
2010-10-22,12:00:00,3.3810,3.3850,3.3790,3.3840,20
2010-10-22,12:05:00,3.3800,3.3800,3.3800,3.3800,1
2010-10-22,12:10:00,3.3840,3.3840,3.3840,3.3840,5
2010-10-22,12:15:00,3.3840,3.3840,3.3840,3.3840,2
2010-10-22,12:30:00,3.3800,3.3820,3.3800,3.3820,9
2010-10-22,12:35:00,3.3820,3.3830,3.3770,3.3810,30
2010-10-22,12:40:00,3.3790,3.3800,3.3750,3.3770,54
2010-10-22,12:45:00,3.3800,3.3820,3.3800,3.3810,17
2010-10-22,12:50:00,3.3820,3.3840,3.3820,3.3820,12
2010-10-22,12:55:00,3.3830,3.3830,3.3820,3.3820,2
2010-10-22,13:00:00,3.3820,3.3830,3.3820,3.3830,10
2010-10-22,13:05:00,3.3850,3.3860,3.3840,3.3840,15
2010-10-22,13:10:00,3.3840,3.3840,3.3830,3.3840,6
2010-10-22,13:15:00,3.3820,3.3830,3.3820,3.3820,13
2010-10-22,13:20:00,3.3820,3.3830,3.3820,3.3830,7
2010-10-22,13:25:00,3.3830,3.3830,3.3830,3.3830,7
2010-10-22,13:30:00,3.3840,3.3840,3.3830,3.3840,12
2010-10-22,13:35:00,3.3840,3.3850,3.3840,3.3840,7
2010-10-22,13:40:00,3.3850,3.3850,3.3840,3.3840,9
2010-10-22,13:45:00,3.3850,3.3870,3.3850,3.3860,13
2010-10-22,13:50:00,3.3840,3.3910,3.3840,3.3880,52
2010-10-22,13:55:00,3.3880,3.3900,3.3880,3.3900,12
2010-10-22,14:00:00,3.3900,3.3900,3.3900,3.3900,8
2010-10-22,14:05:00,3.3900,3.3900,3.3880,3.3880,3
2010-10-22,14:10:00,3.3860,3.3860,3.3850,3.3850,8
2010-10-22,14:15:00,3.3860,3.3860,3.3850,3.3850,11
2010-10-22,14:20:00,3.3850,3.3900,3.3850,3.3890,25
2010-10-22,14:25:00,3.3890,3.3890,3.3890,3.3890,6
2010-10-22,14:30:00,3.3870,3.3870,3.3860,3.3870,9
2010-10-22,14:35:00,3.3850,3.3870,3.3850,3.3870,17
2010-10-22,14:40:00,3.3880,3.3890,3.3870,3.3890,25
2010-10-22,14:45:00,3.3890,3.3910,3.3880,3.3890,18
2010-10-22,14:50:00,3.3880,3.3920,3.3880,3.3910,14
2010-10-22,14:55:00,3.3900,3.3900,3.3890,3.3890,4
2010-10-22,15:00:00,3.3890,3.3930,3.3890,3.3920,8
2010-10-22,15:05:00,3.3900,3.3920,3.3900,3.3910,12
2010-10-22,15:10:00,3.3900,3.3900,3.3900,3.3900,2
2010-10-22,15:15:00,3.3900,3.3900,3.3900,3.3900,1
2010-10-22,15:20:00,3.3880,3.3880,3.3880,3.3880,6
2010-10-22,15:25:00,3.3900,3.3900,3.3880,3.3880,4
2010-10-22,15:35:00,3.3880,3.3880,3.3870,3.3870,2
2010-10-22,15:40:00,3.3890,3.3890,3.3870,3.3880,4
2010-10-22,15:45:00,3.3860,3.3870,3.3850,3.3850,6
2010-10-22,15:50:00,3.3850,3.3890,3.3850,3.3890,10
2010-10-22,15:55:00,3.3890,3.3910,3.3890,3.3910,6
2010-10-22,16:00:00,3.3900,3.3910,3.3890,3.3900,17
2010-10-22,16:05:00,3.3880,3.3880,3.3880,3.3880,2
2010-10-22,16:10:00,3.3860,3.3860,3.3830,3.3840,11
2010-10-22,16:15:00,3.3870,3.3890,3.3840,3.3870,15
2010-10-22,16:20:00,3.3880,3.3880,3.3880,3.3880,1
2010-10-22,16:30:00,3.3870,3.3880,3.3870,3.3880,3
2010-10-22,16:40:00,3.3840,3.3880,3.3840,3.3880,12
2010-10-22,16:45:00,3.3870,3.3870,3.3850,3.3860,17
2010-10-22,16:50:00,3.3840,3.3860,3.3840,3.3860,5
2010-10-22,16:55:00,3.3850,3.3890,3.3850,3.3880,45
2010-10-22,17:00:00,3.3870,3.3900,3.3870,3.3880,32
2010-10-22,17:05:00,3.3890,3.3890,3.3870,3.3890,13
2010-10-22,17:10:00,3.3890,3.3890,3.3870,3.3880,9
2010-10-22,17:15:00,3.3880,3.3880,3.3880,3.3880,1
2010-10-22,17:20:00,3.3890,3.3910,3.3890,3.3910,6
2010-10-22,17:25:00,3.3900,3.3930,3.3900,3.3910,6
2010-10-22,17:30:00,3.3910,3.3910,3.3900,3.3900,4
2010-10-22,17:35:00,3.3910,3.3910,3.3900,3.3900,10
2010-10-22,17:40:00,3.3910,3.3920,3.3870,3.3870,31
2010-10-22,17:45:00,3.3870,3.3870,3.3870,3.3870,5
2010-10-22,17:50:00,3.3880,3.3880,3.3880,3.3880,1
2010-10-22,17:55:00,3.3890,3.3890,3.3780,3.3830,81
2010-10-22,18:00:00,3.3870,3.3910,3.3850,3.3900,29
2010-10-22,18:05:00,3.3920,3.3940,3.3900,3.3940,23
2010-10-22,18:10:00,3.3930,3.3930,3.3920,3.3920,3
2010-10-22,18:15:00,3.3930,3.3950,3.3920,3.3920,15
2010-10-22,18:20:00,3.3930,3.3930,3.3930,3.3930,1
2010-10-22,18:25:00,3.3930,3.3940,3.3930,3.3930,8
2010-10-22,18:35:00,3.3930,3.3940,3.3930,3.3940,14
2010-10-22,18:40:00,3.3940,3.3950,3.3930,3.3930,30
2010-10-22,18:45:00,3.3920,3.3920,3.3860,3.3900,40
2010-10-22,18:50:00,3.3880,3.3880,3.3810,3.3810,34
2010-10-22,18:55:00,3.3830,3.3830,3.3770,3.3800,18
2010-10-22,19:00:00,3.3790,3.3820,3.3770,3.3800,16
2010-10-22,19:05:00,3.3800,3.3810,3.3680,3.3680,97
2010-10-22,19:10:00,3.3690,3.3720,3.3680,3.3680,41
2010-10-22,19:15:00,3.3690,3.3710,3.3680,3.3710,24
2010-10-22,19:20:00,3.3680,3.3700,3.3610,3.3670,169
2010-10-22,19:25:00,3.3640,3.3680,3.3610,3.3670,57
2010-10-22,19:30:00,3.3670,3.3700,3.3630,3.3680,73
2010-10-22,19:35:00,3.3700,3.3700,3.3630,3.3640,28
2010-10-22,19:40:00,3.3630,3.3660,3.3450,3.3450,278
2010-10-22,19:45:00,3.3470,3.3540,3.3460,3.3470,100
2010-10-22,19:50:00,3.3480,3.3500,3.3330,3.3380,257
2010-10-22,19:55:00,3.3380,3.3490,3.3380,3.3440,134
2010-10-22,20:00:00,3.3420,3.3470,3.3350,3.3470,198
2010-10-22,20:05:00,3.3470,3.3630,3.3470,3.3590,278
2010-10-22,20:10:00,3.3580,3.3600,3.3490,3.3490,104
2010-10-22,20:15:00,3.3490,3.3580,3.3460,3.3550,96
2010-10-22,20:20:00,3.3540,3.3540,3.3330,3.3390,435
2010-10-22,20:25:00,3.3390,3.3500,3.3390,3.3460,239
2010-10-22,20:30:00,3.3460,3.3540,3.3460,3.3510,185
2010-10-22,20:35:00,3.3510,3.3600,3.3490,3.3550,242
2010-10-22,20:40:00,3.3530,3.3580,3.3500,3.3580,386
2010-10-22,20:45:00,3.3570,3.3610,3.3490,3.3510,194
2010-10-22,20:50:00,3.3500,3.3550,3.3470,3.3520,325
2010-10-22,20:55:00,3.3530,3.3540,3.3430,3.3510,231
2010-10-22,21:00:00,3.3510,3.3600,3.3460,3.3460,1036
2010-10-22,21:05:00,3.3460,3.3510,3.3330,3.3380,937
2010-10-22,21:10:00,3.3380,3.3570,3.3350,3.3570,1003
2010-10-22,21:15:00,3.3570,3.3750,3.3520,3.3700,1015
2010-10-22,21:20:00,3.3700,3.3740,3.3530,3.3730,787
2010-10-22,21:25:00,3.3720,3.3790,3.3650,3.3670,502
2010-10-22,21:30:00,3.3670,3.3750,3.3610,3.3620,769
2010-10-22,21:35:00,3.3620,3.3740,3.3600,3.3720,550
2010-10-22,21:40:00,3.3730,3.3770,3.3680,3.3730,707
2010-10-22,21:45:00,3.3730,3.3750,3.3580,3.3580,914
2010-10-22,21:50:00,3.3580,3.3650,3.3570,3.3590,504
2010-10-22,21:55:00,3.3580,3.3610,3.3550,3.3580,420
2010-10-22,22:00:00,3.3570,3.3620,3.3540,3.3600,495
2010-10-22,22:05:00,3.3570,3.3620,3.3560,3.3570,550
2010-10-22,22:10:00,3.3560,3.3590,3.3470,3.3510,527
2010-10-22,22:15:00,3.3480,3.3520,3.3450,3.3480,365
2010-10-22,22:20:00,3.3480,3.3500,3.3430,3.3430,471
2010-10-22,22:25:00,3.3440,3.3450,3.3350,3.3360,680
2010-10-22,22:30:00,3.3360,3.3380,3.3220,3.3260,1219
2010-10-22,22:35:00,3.3270,3.3330,3.3220,3.3310,924
2010-10-22,22:40:00,3.3330,3.3390,3.3250,3.3250,572
2010-10-22,22:45:00,3.3260,3.3340,3.3250,3.3310,543
2010-10-22,22:50:00,3.3330,3.3340,3.3280,3.3320,391
2010-10-22,22:55:00,3.3320,3.3330,3.3280,3.3300,292
2010-10-22,23:00:00,3.3290,3.3410,3.3290,3.3360,528
2010-10-22,23:05:00,3.3360,3.3360,3.3210,3.3210,593
2010-10-22,23:10:00,3.3210,3.3260,3.3170,3.3170,849
2010-10-22,23:15:00,3.3170,3.3170,3.2950,3.3030,1689
2010-10-22,23:20:00,3.3030,3.3100,3.3020,3.3060,497
2010-10-22,23:25:00,3.3070,3.3200,3.3050,3.3100,764
2010-10-22,23:30:00,3.3100,3.3110,3.2930,3.2930,965
2010-10-22,23:35:00,3.2930,3.3020,3.2930,3.3000,513
2010-10-22,23:40:00,3.2990,3.3140,3.2990,3.3090,680
2010-10-22,23:45:00,3.3100,3.3120,3.3020,3.3040,312
2010-10-22,23:50:00,3.3050,3.3090,3.3020,3.3040,367
2010-10-22,23:55:00,3.3020,3.3050,3.2990,3.3020,289
2010-10-23,00:00:00,3.3030,3.3040,3.2930,3.2940,411
2010-10-23,00:05:00,3.2950,3.2980,3.2900,3.2970,526
2010-10-23,00:10:00,3.2970,3.3060,3.2940,3.3000,593
2010-10-23,00:15:00,3.3010,3.3040,3.2990,3.3000,163
2010-10-23,00:20:00,3.3000,3.3090,3.2980,3.3040,302
2010-10-23,00:25:00,3.3050,3.3110,3.3050,3.3110,253
2010-10-23,00:30:00,3.3110,3.3130,3.3060,3.3080,369
2010-10-23,00:35:00,3.3080,3.3150,3.3070,3.3130,307
2010-10-23,00:40:00,3.3130,3.3170,3.3100,3.3150,527
2010-10-23,00:45:00,3.3150,3.3150,3.3100,3.3120,191
2010-10-23,00:50:00,3.3120,3.3170,3.3120,3.3150,202
2010-10-23,00:55:00,3.3160,3.3160,3.3140,3.3150,49
2010-10-23,01:00:00,3.3150,3.3170,3.3140,3.3160,81
2010-10-23,01:05:00,3.3150,3.3160,3.3110,3.3130,101
2010-10-23,01:10:00,3.3120,3.3150,3.3050,3.3070,472
2010-10-23,01:15:00,3.3070,3.3070,3.2950,3.2980,604
2010-10-23,01:20:00,3.2980,3.3100,3.2950,3.3060,808
2010-10-23,01:25:00,3.3060,3.3070,3.2970,3.3010,533
2010-10-23,01:30:00,3.3000,3.3050,3.2980,3.3030,229
2010-10-23,01:35:00,3.3050,3.3140,3.3040,3.3100,410
2010-10-23,01:40:00,3.3110,3.3310,3.3110,3.3290,1243
2010-10-23,01:45:00,3.3290,3.3350,3.3230,3.3250,505
2010-10-23,01:50:00,3.3250,3.3320,3.3240,3.3270,338
2010-10-23,01:55:00,3.3280,3.3280,3.3220,3.3250,208
2010-10-23,02:00:00,3.3240,3.3320,3.3000,3.3310,1559
2010-10-23,02:05:00,3.3320,3.3430,3.3260,3.3430,817
2010-10-23,02:10:00,3.3420,3.3450,3.3330,3.3380,510
2010-10-23,02:15:00,3.3400,3.3450,3.3360,3.3410,526
2010-10-23,02:20:00,3.3410,3.3480,3.3360,3.3380,531
2010-10-23,02:25:00,3.3380,3.3400,3.3260,3.3350,1087
2010-10-23,02:30:00,3.3350,3.3370,3.3310,3.3330,757
2010-10-23,02:35:00,3.3320,3.3330,3.3300,3.3320,181
2010-10-23,02:40:00,3.3330,3.3330,3.3280,3.3300,205
2010-10-23,02:45:00,3.3300,3.3320,3.3280,3.3320,55
2010-10-23,02:50:00,3.3310,3.3330,3.3300,3.3320,140
2010-10-23,02:55:00,3.3320,3.3350,3.3320,3.3330,86
2010-10-23,03:00:00,3.3330,3.3360,3.3330,3.3350,49
2010-10-23,03:05:00,3.3340,3.3350,3.3330,3.3330,58
2010-10-23,03:10:00,3.3330,3.3340,3.3300,3.3300,55
2010-10-23,03:15:00,3.3320,3.3330,3.3320,3.3320,42
2010-10-23,03:20:00,3.3330,3.3330,3.3320,3.3330,128
2010-10-23,03:25:00,3.3320,3.3330,3.3310,3.3330,25
2010-10-23,03:30:00,3.3330,3.3330,3.3320,3.3330,6
2010-10-23,03:35:00,3.3340,3.3340,3.3310,3.3320,16
2010-10-23,03:40:00,3.3330,3.3330,3.3330,3.3330,5
2010-10-23,03:45:00,3.3330,3.3340,3.3320,3.3340,30
2010-10-23,03:50:00,3.3330,3.3350,3.3320,3.3340,32
2010-10-23,03:55:00,3.3350,3.3360,3.3320,3.3320,76
2010-10-23,04:00:00,3.3320,3.3320,3.3260,3.3260,33
2010-10-23,04:05:00,3.3270,3.3310,3.3270,3.3310,50
2010-10-23,04:10:00,3.3280,3.3340,3.3270,3.3340,21
2010-10-23,04:15:00,3.3300,3.3300,3.3270,3.3270,16
2010-10-23,04:20:00,3.3280,3.3300,3.3280,3.3280,34
2010-10-23,04:25:00,3.3300,3.3300,3.3280,3.3280,20
2010-10-23,04:30:00,3.3290,3.3320,3.3290,3.3290,52
2010-10-23,04:35:00,3.3320,3.3320,3.3290,3.3290,5
2010-10-23,04:40:00,3.3300,3.3320,3.3300,3.3300,6
2010-10-23,04:50:00,3.3300,3.3300,3.3280,3.3280,2
2010-10-23,04:55:00,3.3290,3.3330,3.3290,3.3330,5
2010-10-23,05:00:00,3.3340,3.3390,3.3330,3.3370,28
2010-10-23,05:05:00,3.3370,3.3370,3.3320,3.3340,8
2010-10-23,05:10:00,3.3320,3.3340,3.3280,3.3330,19
2010-10-25,06:00:00,3.2920,3.2920,3.2650,3.2710,194
2010-10-25,06:05:00,3.2700,3.2720,3.2630,3.2680,58
2010-10-25,06:10:00,3.2690,3.2690,3.2640,3.2680,6
2010-10-25,06:15:00,3.2690,3.2700,3.2690,3.2700,17
2010-10-25,06:25:00,3.2690,3.2690,3.2690,3.2690,3
2010-10-25,06:30:00,3.2720,3.2720,3.2660,3.2710,15
2010-10-25,06:35:00,3.2700,3.2700,3.2660,3.2690,26
2010-10-25,06:40:00,3.2720,3.2720,3.2670,3.2670,40
2010-10-25,06:45:00,3.2660,3.2710,3.2650,3.2680,10
2010-10-25,06:50:00,3.2710,3.2710,3.2710,3.2710,1
2010-10-25,06:55:00,3.2700,3.2720,3.2700,3.2700,8
2010-10-25,07:05:00,3.2700,3.2700,3.2700,3.2700,1
2010-10-25,07:20:00,3.2700,3.2700,3.2700,3.2700,1
2010-10-25,07:25:00,3.2680,3.2680,3.2680,3.2680,1
2010-10-25,07:35:00,3.2690,3.2700,3.2690,3.2700,4
2010-10-25,07:40:00,3.2670,3.2670,3.2670,3.2670,2
2010-10-25,07:50:00,3.2670,3.2670,3.2670,3.2670,1
2010-10-25,07:55:00,3.2670,3.2670,3.2670,3.2670,1
2010-10-25,08:05:00,3.2700,3.2720,3.2700,3.2720,3
2010-10-25,08:10:00,3.2720,3.2720,3.2710,3.2710,3
2010-10-25,08:15:00,3.2720,3.2720,3.2720,3.2720,1
2010-10-25,08:20:00,3.2700,3.2700,3.2700,3.2700,1
2010-10-25,08:25:00,3.2670,3.2670,3.2670,3.2670,5
2010-10-25,08:30:00,3.2650,3.2720,3.2650,3.2720,9
2010-10-25,08:35:00,3.2710,3.2710,3.2710,3.2710,1
2010-10-25,08:40:00,3.2700,3.2700,3.2700,3.2700,1
2010-10-25,08:55:00,3.2720,3.2750,3.2720,3.2750,6
2010-10-25,09:15:00,3.2700,3.2730,3.2700,3.2700,10
2010-10-25,09:20:00,3.2670,3.2670,3.2610,3.2620,42
2010-10-25,09:25:00,3.2620,3.2620,3.2620,3.2620,1
2010-10-25,09:30:00,3.2630,3.2630,3.2610,3.2610,23
2010-10-25,09:40:00,3.2640,3.2680,3.2640,3.2680,6
2010-10-25,09:45:00,3.2630,3.2630,3.2580,3.2630,9
2010-10-25,09:50:00,3.2630,3.2640,3.2580,3.2580,12
2010-10-25,09:55:00,3.2580,3.2580,3.2580,3.2580,4
2010-10-25,10:05:00,3.2590,3.2590,3.2590,3.2590,1
2010-10-25,10:10:00,3.2570,3.2570,3.2550,3.2550,8
2010-10-25,10:20:00,3.2590,3.2590,3.2580,3.2580,7
2010-10-25,10:25:00,3.2590,3.2640,3.2590,3.2620,42
2010-10-25,10:30:00,3.2610,3.2610,3.2600,3.2600,4
2010-10-25,10:35:00,3.2640,3.2670,3.2640,3.2670,10
2010-10-25,10:40:00,3.2670,3.2670,3.2630,3.2630,7
2010-10-25,10:45:00,3.2670,3.2730,3.2670,3.2730,20
2010-10-25,10:50:00,3.2740,3.2740,3.2710,3.2720,3
2010-10-25,10:55:00,3.2690,3.2690,3.2660,3.2660,5
2010-10-25,11:00:00,3.2680,3.2720,3.2680,3.2720,3
2010-10-25,11:05:00,3.2740,3.2740,3.2740,3.2740,2
2010-10-25,11:20:00,3.2730,3.2730,3.2730,3.2730,1
2010-10-25,11:30:00,3.2740,3.2740,3.2740,3.2740,1
2010-10-25,11:35:00,3.2740,3.2740,3.2740,3.2740,1
2010-10-25,11:40:00,3.2750,3.2750,3.2750,3.2750,1
2010-10-25,11:45:00,3.2730,3.2730,3.2730,3.2730,1
2010-10-25,11:50:00,3.2760,3.2770,3.2760,3.2770,3
2010-10-25,11:55:00,3.2780,3.2780,3.2770,3.2770,3
2010-10-25,12:00:00,3.2760,3.2760,3.2760,3.2760,1
2010-10-25,12:05:00,3.2750,3.2770,3.2750,3.2750,3
2010-10-25,12:15:00,3.2780,3.2780,3.2750,3.2750,2
2010-10-25,12:25:00,3.2780,3.2820,3.2760,3.2820,13
2010-10-25,12:30:00,3.2770,3.2770,3.2680,3.2690,42
2010-10-25,12:35:00,3.2690,3.2720,3.2680,3.2720,14
2010-10-25,12:40:00,3.2720,3.2730,3.2720,3.2730,9
2010-10-25,12:45:00,3.2720,3.2720,3.2700,3.2700,17
2010-10-25,12:50:00,3.2700,3.2700,3.2680,3.2680,11
2010-10-25,12:55:00,3.2700,3.2710,3.2690,3.2710,15
2010-10-25,13:00:00,3.2700,3.2730,3.2700,3.2730,9
2010-10-25,13:05:00,3.2730,3.2740,3.2720,3.2740,6
2010-10-25,13:10:00,3.2720,3.2750,3.2720,3.2730,10
2010-10-25,13:15:00,3.2720,3.2740,3.2720,3.2740,12
2010-10-25,13:20:00,3.2750,3.2750,3.2740,3.2740,6
2010-10-25,13:25:00,3.2720,3.2720,3.2710,3.2710,18
2010-10-25,13:30:00,3.2710,3.2760,3.2710,3.2760,7
2010-10-25,13:35:00,3.2760,3.2760,3.2760,3.2760,5
2010-10-25,13:40:00,3.2780,3.2800,3.2780,3.2790,7
2010-10-25,13:45:00,3.2810,3.2820,3.2810,3.2820,3
2010-10-25,13:50:00,3.2820,3.2850,3.2820,3.2830,29
2010-10-25,13:55:00,3.2860,3.2870,3.2860,3.2870,5
2010-10-25,14:05:00,3.2860,3.2870,3.2860,3.2870,10
2010-10-25,14:10:00,3.2860,3.2860,3.2860,3.2860,1
2010-10-25,14:15:00,3.2870,3.2870,3.2870,3.2870,2
2010-10-25,14:20:00,3.2870,3.2880,3.2870,3.2870,3
2010-10-25,14:25:00,3.2880,3.2910,3.2880,3.2910,18
2010-10-25,14:30:00,3.2910,3.2910,3.2900,3.2900,2
2010-10-25,14:35:00,3.2890,3.2920,3.2890,3.2920,9
2010-10-25,14:40:00,3.2930,3.2940,3.2930,3.2940,22
2010-10-25,14:45:00,3.2930,3.2930,3.2930,3.2930,1
2010-10-25,14:50:00,3.2930,3.2940,3.2920,3.2920,12
2010-10-25,14:55:00,3.2900,3.2900,3.2900,3.2900,2
2010-10-25,15:00:00,3.2910,3.2910,3.2850,3.2910,12
2010-10-25,15:05:00,3.2910,3.2920,3.2890,3.2920,14
2010-10-25,15:10:00,3.2910,3.3040,3.2910,3.3030,162
2010-10-25,15:15:00,3.2980,3.3040,3.2980,3.3000,45
2010-10-25,15:20:00,3.2990,3.3030,3.2990,3.3030,16
2010-10-25,15:25:00,3.3000,3.3030,3.2990,3.3030,11
2010-10-25,15:30:00,3.3000,3.3040,3.3000,3.3020,25
2010-10-25,15:35:00,3.2990,3.3020,3.2990,3.3020,23
2010-10-25,15:40:00,3.3000,3.3030,3.2980,3.3000,32
2010-10-25,15:45:00,3.3020,3.3050,3.3010,3.3040,34
2010-10-25,15:50:00,3.3040,3.3050,3.3000,3.3020,32
2010-10-25,15:55:00,3.3030,3.3110,3.3010,3.3070,45
2010-10-25,16:00:00,3.3060,3.3080,3.3030,3.3060,21
2010-10-25,16:05:00,3.3060,3.3070,3.3060,3.3070,4
2010-10-25,16:10:00,3.3090,3.3090,3.3050,3.3050,5
2010-10-25,16:15:00,3.3020,3.3060,3.3020,3.3040,26
2010-10-25,16:20:00,3.3050,3.3090,3.3020,3.3020,35
2010-10-25,16:25:00,3.3000,3.3030,3.2990,3.3000,16
2010-10-25,16:30:00,3.3000,3.3030,3.3000,3.3000,5
2010-10-25,16:35:00,3.2980,3.2990,3.2980,3.2980,7
2010-10-25,16:40:00,3.2980,3.3000,3.2980,3.2990,6
2010-10-25,16:45:00,3.3010,3.3020,3.3010,3.3020,8
2010-10-25,16:50:00,3.3000,3.3000,3.3000,3.3000,2
2010-10-25,16:55:00,3.2990,3.3010,3.2990,3.2990,27
2010-10-25,17:00:00,3.2990,3.3010,3.2990,3.3010,19
2010-10-25,17:10:00,3.3010,3.3100,3.3010,3.3090,29
2010-10-25,17:15:00,3.3100,3.3100,3.3060,3.3060,4
2010-10-25,17:20:00,3.3000,3.3000,3.3000,3.3000,4
2010-10-25,17:25:00,3.2990,3.3010,3.2980,3.3010,17
2010-10-25,17:30:00,3.3030,3.3030,3.3010,3.3030,4
2010-10-25,17:35:00,3.3030,3.3060,3.3030,3.3050,12
2010-10-25,17:40:00,3.3060,3.3070,3.3050,3.3050,6
2010-10-25,17:45:00,3.3060,3.3100,3.3060,3.3100,12
2010-10-25,17:50:00,3.3110,3.3230,3.3110,3.3230,32
2010-10-25,17:55:00,3.3200,3.3230,3.3190,3.3190,14
2010-10-25,18:00:00,3.3190,3.3190,3.3100,3.3120,37
2010-10-25,18:05:00,3.3140,3.3140,3.3140,3.3140,1
2010-10-25,18:10:00,3.3130,3.3130,3.3100,3.3100,40
2010-10-25,18:15:00,3.3070,3.3100,3.3070,3.3100,15
2010-10-25,18:20:00,3.3110,3.3130,3.3110,3.3130,27
2010-10-25,18:25:00,3.3130,3.3150,3.3130,3.3150,18
2010-10-25,18:30:00,3.3150,3.3150,3.3150,3.3150,3
2010-10-25,18:35:00,3.3150,3.3170,3.3130,3.3170,23
2010-10-25,18:40:00,3.3170,3.3170,3.3130,3.3140,15
2010-10-25,18:45:00,3.3140,3.3150,3.3090,3.3100,59
2010-10-25,18:50:00,3.3090,3.3130,3.3040,3.3090,118
2010-10-25,18:55:00,3.3090,3.3090,3.3060,3.3070,20
2010-10-25,19:00:00,3.3070,3.3170,3.3070,3.3160,42
2010-10-25,19:05:00,3.3180,3.3180,3.3090,3.3100,45
2010-10-25,19:10:00,3.3100,3.3110,3.3100,3.3100,4
2010-10-25,19:15:00,3.3100,3.3110,3.3090,3.3110,11
2010-10-25,19:20:00,3.3110,3.3120,3.3100,3.3120,14
2010-10-25,19:25:00,3.3110,3.3120,3.3110,3.3120,3
2010-10-25,19:30:00,3.3120,3.3120,3.3080,3.3080,46
2010-10-25,19:35:00,3.3070,3.3100,3.3050,3.3070,42
2010-10-25,19:40:00,3.3080,3.3080,3.2970,3.3000,56
2010-10-25,19:45:00,3.3000,3.3000,3.2900,3.2930,97
2010-10-25,19:50:00,3.2920,3.2960,3.2870,3.2900,78
2010-10-25,19:55:00,3.2910,3.3070,3.2900,3.3070,117
2010-10-25,20:00:00,3.3070,3.3120,3.3020,3.3020,85
2010-10-25,20:05:00,3.3010,3.3010,3.2800,3.2860,288
2010-10-25,20:10:00,3.2870,3.2870,3.2820,3.2840,118
2010-10-25,20:15:00,3.2820,3.2920,3.2820,3.2880,86
2010-10-25,20:20:00,3.2880,3.2910,3.2820,3.2820,75
2010-10-25,20:25:00,3.2860,3.2890,3.2790,3.2790,138
2010-10-25,20:30:00,3.2790,3.2790,3.2600,3.2640,328
2010-10-25,20:35:00,3.2640,3.2670,3.2620,3.2650,142
2010-10-25,20:40:00,3.2630,3.2730,3.2630,3.2720,155
2010-10-25,20:45:00,3.2710,3.2770,3.2710,3.2740,272
2010-10-25,20:50:00,3.2730,3.2810,3.2730,3.2800,239
2010-10-25,20:55:00,3.2790,3.2800,3.2680,3.2790,423
2010-10-25,21:00:00,3.2800,3.2930,3.2740,3.2910,955
2010-10-25,21:05:00,3.2890,3.3010,3.2890,3.2940,688
2010-10-25,21:10:00,3.2920,3.3080,3.2910,3.3050,681
2010-10-25,21:15:00,3.3040,3.3080,3.3000,3.3040,520
2010-10-25,21:20:00,3.3030,3.3140,3.3020,3.3130,561
2010-10-25,21:25:00,3.3130,3.3150,3.2900,3.2980,848
2010-10-25,21:30:00,3.2990,3.3000,3.2930,3.2950,461
2010-10-25,21:35:00,3.2950,3.3070,3.2950,3.3070,504
2010-10-25,21:40:00,3.3060,3.3140,3.3020,3.3110,641
2010-10-25,21:45:00,3.3100,3.3160,3.3000,3.3000,589
2010-10-25,21:50:00,3.3010,3.3040,3.2970,3.3030,145
2010-10-25,21:55:00,3.3020,3.3070,3.2980,3.2980,195
2010-10-25,22:00:00,3.2980,3.3000,3.2860,3.2880,331
2010-10-25,22:05:00,3.2880,3.2930,3.2830,3.2850,257
2010-10-25,22:10:00,3.2850,3.2870,3.2720,3.2760,543
2010-10-25,22:15:00,3.2750,3.2810,3.2720,3.2770,305
2010-10-25,22:20:00,3.2760,3.2770,3.2670,3.2730,438
2010-10-25,22:25:00,3.2740,3.2760,3.2680,3.2750,338
2010-10-25,22:30:00,3.2740,3.2800,3.2730,3.2780,283
2010-10-25,22:35:00,3.2770,3.2810,3.2770,3.2800,74
2010-10-25,22:40:00,3.2790,3.2880,3.2750,3.2820,318
2010-10-25,22:45:00,3.2820,3.2850,3.2790,3.2830,339
2010-10-25,22:50:00,3.2820,3.2860,3.2810,3.2820,125
2010-10-25,22:55:00,3.2820,3.2840,3.2750,3.2750,282
2010-10-25,23:00:00,3.2740,3.2810,3.2720,3.2770,196
2010-10-25,23:05:00,3.2780,3.2860,3.2760,3.2830,398
2010-10-25,23:10:00,3.2830,3.2830,3.2760,3.2800,306
2010-10-25,23:15:00,3.2780,3.2810,3.2690,3.2740,337
2010-10-25,23:20:00,3.2730,3.2750,3.2690,3.2710,170
2010-10-25,23:25:00,3.2710,3.2760,3.2680,3.2750,245
2010-10-25,23:30:00,3.2760,3.2790,3.2680,3.2690,384
2010-10-25,23:35:00,3.2690,3.2730,3.2680,3.2690,174
2010-10-25,23:40:00,3.2680,3.2710,3.2580,3.2690,818
2010-10-25,23:45:00,3.2680,3.2740,3.2660,3.2730,514
2010-10-25,23:50:00,3.2730,3.2840,3.2730,3.2810,634
2010-10-25,23:55:00,3.2800,3.2800,3.2690,3.2700,202
2010-10-26,00:00:00,3.2700,3.2780,3.2700,3.2770,67
2010-10-26,00:05:00,3.2760,3.2900,3.2760,3.2900,304
2010-10-26,00:10:00,3.2900,3.2930,3.2810,3.2860,377
2010-10-26,00:15:00,3.2870,3.3010,3.2870,3.3010,660
2010-10-26,00:20:00,3.2990,3.2990,3.2910,3.2930,368
2010-10-26,00:25:00,3.2920,3.2990,3.2910,3.2980,196
2010-10-26,00:30:00,3.2980,3.2990,3.2860,3.2900,297
2010-10-26,00:35:00,3.2910,3.2920,3.2880,3.2920,67
2010-10-26,00:40:00,3.2920,3.2940,3.2810,3.2830,269
2010-10-26,00:45:00,3.2820,3.2830,3.2770,3.2790,227
2010-10-26,00:50:00,3.2780,3.2790,3.2700,3.2760,214
2010-10-26,00:55:00,3.2770,3.2940,3.2770,3.2830,801
2010-10-26,01:00:00,3.2810,3.2950,3.2810,3.2900,280
2010-10-26,01:05:00,3.2920,3.3000,3.2920,3.2990,364
2010-10-26,01:10:00,3.2990,3.3140,3.2980,3.3000,989
2010-10-26,01:15:00,3.3000,3.3030,3.2960,3.2980,189
2010-10-26,01:20:00,3.2980,3.3020,3.2980,3.2990,126
2010-10-26,01:25:00,3.2990,3.3030,3.2960,3.3030,117
2010-10-26,01:30:00,3.3010,3.3040,3.2980,3.3030,199
2010-10-26,01:35:00,3.3030,3.3080,3.3010,3.3030,307
2010-10-26,01:40:00,3.3030,3.3120,3.3010,3.3090,480
2010-10-26,01:45:00,3.3090,3.3120,3.3060,3.3120,487
2010-10-26,01:50:00,3.3100,3.3120,3.3060,3.3060,243
2010-10-26,01:55:00,3.3070,3.3240,3.3060,3.3210,669
2010-10-26,02:00:00,3.3210,3.3300,3.3200,3.3200,489
2010-10-26,02:05:00,3.3200,3.3220,3.3150,3.3190,204
2010-10-26,02:10:00,3.3200,3.3270,3.3200,3.3230,154
2010-10-26,02:15:00,3.3220,3.3220,3.3000,3.3080,926
2010-10-26,02:20:00,3.3080,3.3170,3.3070,3.3100,969
2010-10-26,02:25:00,3.3090,3.3220,3.3060,3.3120,869
2010-10-26,02:30:00,3.3120,3.3190,3.3110,3.3170,382
2010-10-26,02:35:00,3.3170,3.3180,3.3110,3.3130,69
2010-10-26,02:40:00,3.3120,3.3160,3.3110,3.3160,63
2010-10-26,02:45:00,3.3150,3.3200,3.3140,3.3190,60
2010-10-26,02:50:00,3.3180,3.3240,3.3180,3.3240,114
2010-10-26,02:55:00,3.3250,3.3340,3.3250,3.3330,279
2010-10-26,03:00:00,3.3330,3.3430,3.3330,3.3390,309
2010-10-26,03:05:00,3.3390,3.3460,3.3390,3.3440,165
2010-10-26,03:10:00,3.3420,3.3470,3.3420,3.3420,118
2010-10-26,03:15:00,3.3430,3.3500,3.3430,3.3470,149
2010-10-26,03:20:00,3.3480,3.3510,3.3470,3.3480,115
2010-10-26,03:25:00,3.3470,3.3500,3.3460,3.3500,58
2010-10-26,03:30:00,3.3490,3.3510,3.3490,3.3500,22
2010-10-26,03:35:00,3.3500,3.3630,3.3500,3.3630,262
2010-10-26,03:40:00,3.3620,3.3700,3.3560,3.3560,166
2010-10-26,03:45:00,3.3550,3.3550,3.3460,3.3490,159
2010-10-26,03:50:00,3.3480,3.3530,3.3480,3.3510,35
2010-10-26,03:55:00,3.3510,3.3530,3.3470,3.3470,65
2010-10-26,04:00:00,3.3470,3.3510,3.3450,3.3490,39
2010-10-26,04:05:00,3.3490,3.3540,3.3480,3.3540,12
2010-10-26,04:10:00,3.3520,3.3630,3.3520,3.3600,61
2010-10-26,04:15:00,3.3600,3.3650,3.3570,3.3600,17
2010-10-26,04:20:00,3.3560,3.3560,3.3550,3.3560,16
2010-10-26,04:25:00,3.3540,3.3550,3.3530,3.3530,6
2010-10-26,04:30:00,3.3550,3.3590,3.3550,3.3590,17
2010-10-26,04:35:00,3.3580,3.3580,3.3540,3.3570,11
2010-10-26,04:40:00,3.3530,3.3580,3.3520,3.3580,24
2010-10-26,04:45:00,3.3570,3.3570,3.3520,3.3560,20
2010-10-26,04:50:00,3.3530,3.3540,3.3510,3.3540,11
2010-10-26,04:55:00,3.3470,3.3470,3.3440,3.3460,7
2010-10-26,05:00:00,3.3440,3.3450,3.3430,3.3450,10
2010-10-26,05:05:00,3.3430,3.3430,3.3350,3.3390,35
2010-10-26,05:10:00,3.3350,3.3530,3.3340,3.3530,16
2010-10-26,06:00:00,3.3520,3.3890,3.3520,3.3750,113
2010-10-26,06:05:00,3.3800,3.3820,3.3750,3.3760,8
2010-10-26,06:10:00,3.3710,3.3720,3.3660,3.3660,7
2010-10-26,06:15:00,3.3730,3.3730,3.3730,3.3730,1
2010-10-26,06:20:00,3.3700,3.3700,3.3700,3.3700,5
2010-10-26,06:25:00,3.3720,3.3720,3.3720,3.3720,3
2010-10-26,06:40:00,3.3690,3.3690,3.3690,3.3690,2
2010-10-26,06:45:00,3.3680,3.3700,3.3620,3.3620,6
2010-10-26,06:50:00,3.3600,3.3630,3.3560,3.3560,9
2010-10-26,06:55:00,3.3550,3.3550,3.3550,3.3550,1
2010-10-26,07:00:00,3.3570,3.3570,3.3570,3.3570,2
2010-10-26,07:10:00,3.3570,3.3570,3.3570,3.3570,2
2010-10-26,07:15:00,3.3540,3.3540,3.3540,3.3540,1
2010-10-26,07:20:00,3.3570,3.3580,3.3570,3.3580,4
2010-10-26,07:30:00,3.3590,3.3590,3.3590,3.3590,1
2010-10-26,07:40:00,3.3530,3.3530,3.3460,3.3460,8
2010-10-26,07:45:00,3.3450,3.3450,3.3450,3.3450,1
2010-10-26,07:50:00,3.3460,3.3460,3.3440,3.3440,2
2010-10-26,07:55:00,3.3460,3.3460,3.3460,3.3460,1
2010-10-26,08:00:00,3.3430,3.3430,3.3330,3.3340,23
2010-10-26,08:05:00,3.3350,3.3390,3.3330,3.3370,18
2010-10-26,08:10:00,3.3360,3.3360,3.3360,3.3360,1
2010-10-26,08:25:00,3.3380,3.3420,3.3380,3.3410,5
2010-10-26,08:30:00,3.3410,3.3460,3.3410,3.3450,6
2010-10-26,08:35:00,3.3450,3.3450,3.3450,3.3450,1
2010-10-26,08:40:00,3.3460,3.3460,3.3430,3.3440,6
2010-10-26,08:45:00,3.3430,3.3430,3.3430,3.3430,1
2010-10-26,08:50:00,3.3440,3.3440,3.3440,3.3440,1
2010-10-26,08:55:00,3.3420,3.3420,3.3420,3.3420,1
2010-10-26,09:05:00,3.3390,3.3410,3.3390,3.3410,2
2010-10-26,09:20:00,3.3380,3.3380,3.3380,3.3380,1
2010-10-26,09:25:00,3.3390,3.3390,3.3390,3.3390,1
2010-10-26,09:30:00,3.3420,3.3420,3.3420,3.3420,1
2010-10-26,09:35:00,3.3400,3.3430,3.3400,3.3430,2
2010-10-26,09:40:00,3.3410,3.3410,3.3410,3.3410,1
2010-10-26,09:45:00,3.3410,3.3410,3.3410,3.3410,1
2010-10-26,09:55:00,3.3380,3.3390,3.3380,3.3390,3
2010-10-26,10:05:00,3.3400,3.3400,3.3400,3.3400,2
2010-10-26,10:10:00,3.3370,3.3370,3.3370,3.3370,1
2010-10-26,10:15:00,3.3400,3.3520,3.3400,3.3520,8
2010-10-26,10:40:00,3.3410,3.3640,3.3410,3.3620,27
2010-10-26,10:45:00,3.3620,3.3620,3.3480,3.3480,6
2010-10-26,10:50:00,3.3460,3.3540,3.3460,3.3540,4
2010-10-26,11:05:00,3.3500,3.3560,3.3500,3.3550,6
2010-10-26,11:20:00,3.3490,3.3490,3.3490,3.3490,1
2010-10-26,11:25:00,3.3500,3.3500,3.3500,3.3500,1
2010-10-26,11:30:00,3.3490,3.3490,3.3490,3.3490,1
2010-10-26,11:35:00,3.3480,3.3480,3.3480,3.3480,2
2010-10-26,11:40:00,3.3470,3.3470,3.3470,3.3470,4
2010-10-26,11:45:00,3.3470,3.3500,3.3470,3.3500,4
2010-10-26,11:55:00,3.3450,3.3450,3.3450,3.3450,1
2010-10-26,12:00:00,3.3450,3.3450,3.3450,3.3450,1
2010-10-26,12:05:00,3.3430,3.3450,3.3430,3.3450,3
2010-10-26,12:20:00,3.3450,3.3450,3.3420,3.3420,8
2010-10-26,12:25:00,3.3430,3.3430,3.3410,3.3410,6
2010-10-26,12:30:00,3.3410,3.3450,3.3370,3.3390,36
2010-10-26,12:35:00,3.3370,3.3380,3.3350,3.3380,23
2010-10-26,12:40:00,3.3400,3.3420,3.3390,3.3420,19
2010-10-26,12:45:00,3.3410,3.3410,3.3380,3.3380,9
2010-10-26,12:50:00,3.3390,3.3390,3.3340,3.3390,22
2010-10-26,12:55:00,3.3370,3.3370,3.3320,3.3320,15
2010-10-26,13:00:00,3.3350,3.3350,3.3340,3.3350,11
2010-10-26,13:10:00,3.3390,3.3400,3.3390,3.3400,14
2010-10-26,13:15:00,3.3390,3.3390,3.3380,3.3380,7
2010-10-26,13:20:00,3.3380,3.3380,3.3340,3.3380,10
2010-10-26,13:30:00,3.3370,3.3370,3.3370,3.3370,1
2010-10-26,13:35:00,3.3320,3.3320,3.3270,3.3280,17
2010-10-26,13:40:00,3.3270,3.3300,3.3270,3.3280,19
2010-10-26,13:45:00,3.3270,3.3280,3.3270,3.3270,3
2010-10-26,13:50:00,3.3270,3.3270,3.3240,3.3240,8
2010-10-26,13:55:00,3.3230,3.3240,3.3230,3.3240,9
2010-10-26,14:00:00,3.3230,3.3240,3.3220,3.3230,8
2010-10-26,14:05:00,3.3240,3.3240,3.3230,3.3240,9
2010-10-26,14:10:00,3.3250,3.3250,3.3250,3.3250,2
2010-10-26,14:15:00,3.3260,3.3260,3.3230,3.3240,5
2010-10-26,14:25:00,3.3240,3.3240,3.3230,3.3230,8
2010-10-26,14:30:00,3.3230,3.3230,3.3230,3.3230,2
2010-10-26,14:35:00,3.3240,3.3260,3.3240,3.3260,7
2010-10-26,14:40:00,3.3250,3.3270,3.3250,3.3260,11
2010-10-26,14:45:00,3.3260,3.3260,3.3240,3.3240,8
2010-10-26,14:50:00,3.3250,3.3250,3.3200,3.3250,25
2010-10-26,14:55:00,3.3240,3.3280,3.3240,3.3260,9
2010-10-26,15:00:00,3.3270,3.3290,3.3270,3.3290,4
2010-10-26,15:05:00,3.3260,3.3290,3.3260,3.3290,4
2010-10-26,15:10:00,3.3290,3.3290,3.3290,3.3290,2
2010-10-26,15:15:00,3.3290,3.3290,3.3280,3.3280,5
2010-10-26,15:20:00,3.3270,3.3270,3.3220,3.3230,8
2010-10-26,15:25:00,3.3220,3.3230,3.3220,3.3230,5
2010-10-26,15:30:00,3.3200,3.3210,3.3200,3.3200,11
2010-10-26,15:35:00,3.3200,3.3200,3.3200,3.3200,11
2010-10-26,15:40:00,3.3220,3.3220,3.3200,3.3200,4
2010-10-26,15:45:00,3.3220,3.3220,3.3210,3.3210,6
2010-10-26,15:50:00,3.3200,3.3200,3.3200,3.3200,8
2010-10-26,15:55:00,3.3200,3.3210,3.3200,3.3200,9
2010-10-26,16:00:00,3.3200,3.3210,3.3200,3.3210,8
2010-10-26,16:05:00,3.3200,3.3200,3.3200,3.3200,3
2010-10-26,16:10:00,3.3200,3.3200,3.3200,3.3200,1
2010-10-26,16:15:00,3.3210,3.3220,3.3210,3.3220,12
2010-10-26,16:20:00,3.3210,3.3210,3.3210,3.3210,1
2010-10-26,16:25:00,3.3210,3.3210,3.3210,3.3210,4
2010-10-26,16:35:00,3.3220,3.3220,3.3220,3.3220,3
2010-10-26,16:40:00,3.3230,3.3230,3.3220,3.3220,7
2010-10-26,16:45:00,3.3230,3.3230,3.3210,3.3220,10
2010-10-26,16:50:00,3.3220,3.3220,3.3220,3.3220,6
2010-10-26,17:00:00,3.3200,3.3220,3.3200,3.3200,8
2010-10-26,17:05:00,3.3210,3.3220,3.3210,3.3220,3
2010-10-26,17:10:00,3.3210,3.3210,3.3190,3.3200,10
2010-10-26,17:15:00,3.3210,3.3210,3.3180,3.3190,10
2010-10-26,17:20:00,3.3190,3.3200,3.3180,3.3190,12
2010-10-26,17:25:00,3.3200,3.3200,3.3180,3.3180,4
2010-10-26,17:30:00,3.3170,3.3170,3.3150,3.3160,9
2010-10-26,17:35:00,3.3160,3.3160,3.3160,3.3160,4
2010-10-26,17:40:00,3.3160,3.3170,3.3160,3.3170,6
2010-10-26,17:45:00,3.3180,3.3180,3.3160,3.3160,12
2010-10-26,17:50:00,3.3170,3.3170,3.3170,3.3170,1
2010-10-26,17:55:00,3.3160,3.3160,3.3150,3.3150,2
2010-10-26,18:00:00,3.3150,3.3160,3.3150,3.3150,9
2010-10-26,18:05:00,3.3150,3.3180,3.3150,3.3180,12
2010-10-26,18:10:00,3.3170,3.3170,3.3160,3.3170,7
2010-10-26,18:15:00,3.3150,3.3160,3.3150,3.3160,11
2010-10-26,18:20:00,3.3150,3.3150,3.3150,3.3150,8
2010-10-26,18:25:00,3.3150,3.3160,3.3150,3.3160,2
2010-10-26,18:30:00,3.3180,3.3180,3.3160,3.3180,10
2010-10-26,18:35:00,3.3180,3.3180,3.3170,3.3170,23
2010-10-26,18:40:00,3.3160,3.3170,3.3150,3.3160,8
2010-10-26,18:45:00,3.3180,3.3200,3.3160,3.3170,13
2010-10-26,18:50:00,3.3180,3.3180,3.3160,3.3160,3
2010-10-26,18:55:00,3.3150,3.3150,3.3130,3.3140,16
2010-10-26,19:00:00,3.3130,3.3130,3.3090,3.3090,14
2010-10-26,19:05:00,3.3070,3.3070,3.3040,3.3070,24
2010-10-26,19:10:00,3.3070,3.3110,3.3060,3.3110,25
2010-10-26,19:15:00,3.3110,3.3140,3.3000,3.3030,75
2010-10-26,19:20:00,3.3060,3.3080,3.3040,3.3040,16
2010-10-26,19:25:00,3.3020,3.3050,3.3000,3.3010,70
2010-10-26,19:30:00,3.3060,3.3200,3.3050,3.3180,92
2010-10-26,19:35:00,3.3180,3.3230,3.3130,3.3220,58
2010-10-26,19:40:00,3.3220,3.3270,3.3220,3.3240,99
2010-10-26,19:45:00,3.3250,3.3270,3.3200,3.3220,69
2010-10-26,19:50:00,3.3220,3.3230,3.3210,3.3210,20
2010-10-26,19:55:00,3.3220,3.3270,3.3200,3.3230,55
2010-10-26,20:00:00,3.3260,3.3330,3.3260,3.3300,126
2010-10-26,20:05:00,3.3310,3.3460,3.3310,3.3430,179
2010-10-26,20:10:00,3.3430,3.3540,3.3410,3.3510,233
2010-10-26,20:15:00,3.3530,3.3560,3.3470,3.3470,87
2010-10-26,20:20:00,3.3480,3.3480,3.3370,3.3380,186
2010-10-26,20:25:00,3.3370,3.3390,3.3370,3.3390,47
2010-10-26,20:30:00,3.3360,3.3380,3.3330,3.3370,209
2010-10-26,20:35:00,3.3370,3.3560,3.3340,3.3480,202
2010-10-26,20:40:00,3.3470,3.3580,3.3400,3.3570,291
2010-10-26,20:45:00,3.3570,3.3770,3.3560,3.3660,539
2010-10-26,20:50:00,3.3640,3.3640,3.3450,3.3500,389
2010-10-26,20:55:00,3.3510,3.3520,3.3470,3.3520,67
2010-10-26,21:00:00,3.3480,3.3530,3.3360,3.3360,528
2010-10-26,21:05:00,3.3370,3.3570,3.3330,3.3570,353
2010-10-26,21:10:00,3.3570,3.3720,3.3570,3.3670,521
2010-10-26,21:15:00,3.3680,3.3760,3.3680,3.3700,523
2010-10-26,21:20:00,3.3720,3.3810,3.3590,3.3670,621
2010-10-26,21:25:00,3.3690,3.3690,3.3560,3.3640,453
2010-10-26,21:30:00,3.3640,3.3750,3.3620,3.3720,225
2010-10-26,21:35:00,3.3720,3.3990,3.3720,3.3960,943
2010-10-26,21:40:00,3.3980,3.3990,3.3880,3.3910,895
2010-10-26,21:45:00,3.3910,3.3940,3.3800,3.3900,557
2010-10-26,21:50:00,3.3900,3.4040,3.3880,3.3990,508
2010-10-26,21:55:00,3.3980,3.4010,3.3810,3.3840,626
2010-10-26,22:00:00,3.3850,3.4100,3.3850,3.3960,1009
2010-10-26,22:05:00,3.3940,3.3970,3.3800,3.3840,480
2010-10-26,22:10:00,3.3850,3.3870,3.3770,3.3820,302
2010-10-26,22:15:00,3.3800,3.3850,3.3800,3.3830,224
2010-10-26,22:20:00,3.3830,3.3940,3.3830,3.3940,233
2010-10-26,22:25:00,3.3940,3.3990,3.3910,3.3960,178
2010-10-26,22:30:00,3.3970,3.4010,3.3910,3.3910,258
2010-10-26,22:35:00,3.3910,3.3960,3.3860,3.3860,257
2010-10-26,22:40:00,3.3850,3.3880,3.3660,3.3740,457
2010-10-26,22:45:00,3.3740,3.3850,3.3740,3.3850,220
2010-10-26,22:50:00,3.3860,3.3870,3.3820,3.3830,154
2010-10-26,22:55:00,3.3850,3.3900,3.3830,3.3830,170
2010-10-26,23:00:00,3.3840,3.3840,3.3750,3.3760,272
2010-10-26,23:05:00,3.3770,3.3850,3.3760,3.3820,210
2010-10-26,23:10:00,3.3840,3.3880,3.3840,3.3870,72
2010-10-26,23:15:00,3.3870,3.3940,3.3870,3.3940,362
2010-10-26,23:20:00,3.3950,3.3980,3.3930,3.3950,291
2010-10-26,23:25:00,3.3950,3.4000,3.3910,3.3950,432
2010-10-26,23:30:00,3.3950,3.3970,3.3940,3.3950,113
2010-10-26,23:35:00,3.3950,3.3960,3.3790,3.3820,557
2010-10-26,23:40:00,3.3810,3.3820,3.3750,3.3770,144
2010-10-26,23:45:00,3.3790,3.3840,3.3780,3.3780,122
2010-10-26,23:50:00,3.3780,3.3780,3.3550,3.3570,556
2010-10-26,23:55:00,3.3570,3.3670,3.3530,3.3670,261
2010-10-27,00:00:00,3.3670,3.3690,3.3570,3.3610,209
2010-10-27,00:05:00,3.3610,3.3630,3.3540,3.3540,97
2010-10-27,00:10:00,3.3540,3.3650,3.3540,3.3640,177
2010-10-27,00:15:00,3.3630,3.3780,3.3620,3.3770,124
2010-10-27,00:20:00,3.3770,3.3770,3.3660,3.3660,73
2010-10-27,00:25:00,3.3650,3.3650,3.3480,3.3500,233
2010-10-27,00:30:00,3.3500,3.3590,3.3440,3.3440,247
2010-10-27,00:35:00,3.3420,3.3440,3.3310,3.3410,393
2010-10-27,00:40:00,3.3400,3.3410,3.3030,3.3070,1096
2010-10-27,00:45:00,3.3070,3.3100,3.2730,3.2860,1449
2010-10-27,00:50:00,3.2860,3.3020,3.2860,3.2980,403
2010-10-27,00:55:00,3.2990,3.3120,3.2990,3.3090,380
2010-10-27,01:00:00,3.3100,3.3100,3.2880,3.3050,297
2010-10-27,01:05:00,3.3060,3.3080,3.3020,3.3040,218
2010-10-27,01:10:00,3.3040,3.3070,3.2910,3.2930,190
2010-10-27,01:15:00,3.2940,3.2960,3.2740,3.2810,514
2010-10-27,01:20:00,3.2810,3.2850,3.2720,3.2720,271
2010-10-27,01:25:00,3.2720,3.2790,3.2630,3.2770,546
2010-10-27,01:30:00,3.2780,3.2880,3.2750,3.2870,426
2010-10-27,01:35:00,3.2880,3.3170,3.2870,3.3150,809
2010-10-27,01:40:00,3.3150,3.3400,3.3110,3.3250,985
2010-10-27,01:45:00,3.3260,3.3320,3.3160,3.3210,409
2010-10-27,01:50:00,3.3210,3.3210,3.3040,3.3130,466
2010-10-27,01:55:00,3.3140,3.3180,3.2950,3.3100,439
2010-10-27,02:00:00,3.3090,3.3300,3.3010,3.3280,446
2010-10-27,02:05:00,3.3260,3.3270,3.3050,3.3140,312
2010-10-27,02:10:00,3.3150,3.3200,3.3060,3.3140,197
2010-10-27,02:15:00,3.3150,3.3470,3.3130,3.3360,820
2010-10-27,02:20:00,3.3390,3.3490,3.3310,3.3470,754
2010-10-27,02:25:00,3.3480,3.3810,3.3400,3.3500,3737
2010-10-27,02:30:00,3.3490,3.3540,3.3360,3.3380,747
2010-10-27,02:35:00,3.3380,3.3430,3.3380,3.3400,143
2010-10-27,02:40:00,3.3400,3.3410,3.3310,3.3360,191
2010-10-27,02:45:00,3.3360,3.3420,3.3360,3.3420,40
2010-10-27,02:50:00,3.3410,3.3440,3.3400,3.3400,74
2010-10-27,02:55:00,3.3400,3.3440,3.3390,3.3410,34
2010-10-27,03:00:00,3.3410,3.3440,3.3410,3.3430,25
2010-10-27,03:05:00,3.3430,3.3480,3.3430,3.3460,32
2010-10-27,03:10:00,3.3460,3.3470,3.3460,3.3460,16
2010-10-27,03:15:00,3.3470,3.3470,3.3460,3.3470,9
2010-10-27,03:20:00,3.3450,3.3450,3.3410,3.3420,28
2010-10-27,03:25:00,3.3420,3.3440,3.3420,3.3420,28
2010-10-27,03:30:00,3.3430,3.3430,3.3430,3.3430,9
2010-10-27,03:35:00,3.3430,3.3430,3.3430,3.3430,2
2010-10-27,03:40:00,3.3430,3.3430,3.3400,3.3430,13
2010-10-27,03:45:00,3.3420,3.3420,3.3350,3.3360,58
2010-10-27,03:50:00,3.3360,3.3370,3.3360,3.3370,28
2010-10-27,03:55:00,3.3380,3.3470,3.3370,3.3420,124
2010-10-27,04:00:00,3.3440,3.3440,3.3370,3.3370,29
2010-10-27,04:05:00,3.3370,3.3410,3.3350,3.3400,29
2010-10-27,04:10:00,3.3400,3.3400,3.3240,3.3240,95
2010-10-27,04:15:00,3.3230,3.3290,3.3230,3.3270,20
2010-10-27,04:20:00,3.3250,3.3320,3.3250,3.3320,9
2010-10-27,04:25:00,3.3330,3.3350,3.3330,3.3350,9
2010-10-27,04:30:00,3.3340,3.3430,3.3330,3.3400,58
2010-10-27,04:35:00,3.3370,3.3410,3.3340,3.3410,12
2010-10-27,04:40:00,3.3400,3.3410,3.3350,3.3410,9
2010-10-27,04:45:00,3.3400,3.3400,3.3350,3.3350,42
2010-10-27,04:50:00,3.3350,3.3410,3.3350,3.3410,10
2010-10-27,04:55:00,3.3410,3.3440,3.3410,3.3440,2
2010-10-27,05:00:00,3.3350,3.3350,3.3350,3.3350,3
2010-10-27,05:05:00,3.3340,3.3340,3.3340,3.3340,2
2010-10-27,05:10:00,3.3330,3.3330,3.3230,3.3300,17
2010-10-27,06:00:00,3.3330,3.3330,3.3330,3.3330,1
2010-10-27,06:15:00,3.3330,3.3330,3.3330,3.3330,1
2010-10-27,07:05:00,3.3330,3.3330,3.3330,3.3330,1
2010-10-27,08:05:00,3.3390,3.3390,3.3390,3.3390,1
2010-10-27,08:20:00,3.3430,3.3430,3.3430,3.3430,1
2010-10-27,08:55:00,3.3430,3.3430,3.3370,3.3370,3
2010-10-27,09:10:00,3.3320,3.3320,3.3320,3.3320,1
2010-10-27,09:30:00,3.3230,3.3230,3.3200,3.3200,10
2010-10-27,09:45:00,3.3200,3.3200,3.3190,3.3190,2
2010-10-27,10:15:00,3.3180,3.3180,3.3180,3.3180,1
2010-10-27,10:50:00,3.3200,3.3200,3.3200,3.3200,3
2010-10-27,10:55:00,3.3140,3.3140,3.3140,3.3140,2
2010-10-27,11:00:00,3.3130,3.3130,3.3130,3.3130,1
2010-10-27,11:45:00,3.3110,3.3110,3.3090,3.3090,11
2010-10-27,12:00:00,3.3090,3.3090,3.3090,3.3090,5
2010-10-27,12:30:00,3.3100,3.3100,3.3100,3.3100,1
2010-10-27,12:55:00,3.3100,3.3100,3.3100,3.3100,1
2010-10-27,13:05:00,3.3090,3.3090,3.3090,3.3090,4
2010-10-27,14:15:00,3.3090,3.3090,3.3040,3.3040,27
2010-10-27,14:20:00,3.2990,3.2990,3.2990,3.2990,7
2010-10-27,14:25:00,3.3150,3.3190,3.3150,3.3190,2
2010-10-27,14:40:00,3.2990,3.2990,3.2990,3.2990,3
2010-10-27,14:45:00,3.2990,3.2990,3.2990,3.2990,5
2010-10-27,14:50:00,3.3000,3.3000,3.3000,3.3000,2
2010-10-27,14:55:00,3.2990,3.2990,3.2990,3.2990,20
2010-10-27,15:45:00,3.3000,3.3000,3.2990,3.2990,7
2010-10-27,16:00:00,3.2990,3.2990,3.2990,3.2990,1
2010-10-27,16:05:00,3.3000,3.3000,3.2950,3.2950,6
2010-10-27,16:20:00,3.2980,3.2980,3.2980,3.2980,6
2010-10-27,16:35:00,3.3020,3.3020,3.3020,3.3020,1
2010-10-27,16:55:00,3.2990,3.2990,3.2990,3.2990,1
2010-10-27,17:30:00,3.2960,3.2960,3.2960,3.2960,10
2010-10-27,17:35:00,3.2940,3.2940,3.2940,3.2940,2
2010-10-27,18:05:00,3.3030,3.3040,3.3030,3.3040,3
2010-10-27,18:25:00,3.2950,3.2950,3.2950,3.2950,1
2010-10-27,18:35:00,3.2950,3.2960,3.2950,3.2960,17
2010-10-27,18:40:00,3.2960,3.2960,3.2950,3.2950,8
2010-10-27,18:45:00,3.2950,3.2950,3.2950,3.2950,4
2010-10-27,18:55:00,3.2950,3.2970,3.2950,3.2970,14
2010-10-27,19:00:00,3.3000,3.3010,3.3000,3.3010,2
2010-10-27,19:05:00,3.3060,3.3060,3.3060,3.3060,1
2010-10-27,19:15:00,3.3060,3.3060,3.3060,3.3060,3
2010-10-27,19:20:00,3.3070,3.3070,3.3070,3.3070,2
2010-10-27,19:25:00,3.3070,3.3150,3.3070,3.3150,8
2010-10-27,19:30:00,3.3090,3.3130,3.3090,3.3130,9
2010-10-27,19:35:00,3.3130,3.3160,3.3130,3.3160,14
2010-10-27,19:40:00,3.3170,3.3200,3.3170,3.3190,26
2010-10-27,19:50:00,3.3240,3.3430,3.3240,3.3430,71
2010-10-27,19:55:00,3.3430,3.3540,3.3380,3.3540,116
2010-10-27,20:00:00,3.3570,3.3600,3.3430,3.3440,70
2010-10-27,20:05:00,3.3440,3.3510,3.3440,3.3490,18
2010-10-27,20:10:00,3.3470,3.3630,3.3400,3.3630,71
2010-10-27,20:15:00,3.3620,3.3640,3.3550,3.3560,19
2010-10-27,20:20:00,3.3550,3.3660,3.3540,3.3620,53
2010-10-27,20:25:00,3.3620,3.3700,3.3590,3.3670,50
2010-10-27,20:30:00,3.3710,3.3770,3.3660,3.3730,65
2010-10-27,20:35:00,3.3770,3.3830,3.3690,3.3690,110
2010-10-27,20:40:00,3.3720,3.3730,3.3620,3.3690,47
2010-10-27,20:45:00,3.3680,3.3700,3.3590,3.3600,86
2010-10-27,20:50:00,3.3600,3.3600,3.3570,3.3590,33
2010-10-27,20:55:00,3.3640,3.3700,3.3620,3.3700,30
2010-10-27,21:00:00,3.3630,3.3630,3.3470,3.3470,170
2010-10-27,21:05:00,3.3500,3.3650,3.3490,3.3580,41
2010-10-27,21:10:00,3.3610,3.3620,3.3580,3.3620,5
2010-10-27,21:15:00,3.3610,3.3610,3.3300,3.3300,184
2010-10-27,21:20:00,3.3300,3.3450,3.3300,3.3430,92
2010-10-27,21:25:00,3.3430,3.3470,3.3380,3.3380,36
2010-10-27,21:30:00,3.3360,3.3450,3.3290,3.3420,131
2010-10-27,21:35:00,3.3420,3.3440,3.3380,3.3430,20
2010-10-27,21:40:00,3.3410,3.3520,3.3400,3.3480,68
2010-10-27,21:45:00,3.3500,3.3500,3.3410,3.3420,58
2010-10-27,21:50:00,3.3410,3.3450,3.3400,3.3410,43
2010-10-27,21:55:00,3.3420,3.3500,3.3420,3.3460,38
2010-10-27,22:00:00,3.3440,3.3520,3.3430,3.3500,82
2010-10-27,22:05:00,3.3500,3.3540,3.3480,3.3490,115
2010-10-27,22:10:00,3.3500,3.3620,3.3500,3.3620,143
2010-10-27,22:15:00,3.3600,3.3720,3.3600,3.3720,108
2010-10-27,22:20:00,3.3730,3.3780,3.3690,3.3710,154
2010-10-27,22:25:00,3.3720,3.3900,3.3700,3.3880,132
2010-10-27,22:30:00,3.3880,3.3910,3.3570,3.3610,292
2010-10-27,22:35:00,3.3600,3.3850,3.3550,3.3850,277
2010-10-27,22:40:00,3.3780,3.3780,3.3670,3.3690,112
2010-10-27,22:45:00,3.3690,3.3780,3.3690,3.3700,285
2010-10-27,22:50:00,3.3650,3.3650,3.3550,3.3610,157
2010-10-27,22:55:00,3.3580,3.3620,3.3580,3.3600,28
2010-10-27,23:00:00,3.3600,3.3650,3.3600,3.3650,34
2010-10-27,23:05:00,3.3680,3.3710,3.3660,3.3660,115
2010-10-27,23:10:00,3.3600,3.3640,3.3580,3.3640,82
2010-10-27,23:15:00,3.3650,3.3720,3.3620,3.3690,132
2010-10-27,23:20:00,3.3690,3.3750,3.3640,3.3640,50
2010-10-27,23:25:00,3.3640,3.3660,3.3610,3.3620,65
2010-10-27,23:30:00,3.3600,3.3680,3.3580,3.3650,62
2010-10-27,23:35:00,3.3660,3.3660,3.3620,3.3630,31
2010-10-27,23:40:00,3.3650,3.3660,3.3630,3.3660,18
2010-10-27,23:45:00,3.3660,3.3700,3.3660,3.3680,39
2010-10-27,23:50:00,3.3660,3.3750,3.3660,3.3720,18
2010-10-27,23:55:00,3.3740,3.3750,3.3730,3.3750,12
2010-10-28,00:00:00,3.3750,3.3750,3.3730,3.3730,14
2010-10-28,00:05:00,3.3670,3.3670,3.3590,3.3600,52
2010-10-28,00:10:00,3.3630,3.3640,3.3570,3.3570,31
2010-10-28,00:15:00,3.3570,3.3570,3.3520,3.3540,27
2010-10-28,00:20:00,3.3550,3.3620,3.3530,3.3530,51
2010-10-28,00:25:00,3.3500,3.3580,3.3390,3.3580,82
2010-10-28,00:30:00,3.3580,3.3600,3.3410,3.3420,40
2010-10-28,00:35:00,3.3390,3.3400,3.3350,3.3400,125
2010-10-28,00:40:00,3.3360,3.3390,3.3320,3.3320,47
2010-10-28,00:45:00,3.3350,3.3350,3.3320,3.3340,50
2010-10-28,00:50:00,3.3310,3.3330,3.3240,3.3250,47
2010-10-28,00:55:00,3.3240,3.3260,3.3190,3.3210,246
2010-10-28,01:00:00,3.3200,3.3260,3.3180,3.3220,50
2010-10-28,01:05:00,3.3180,3.3200,3.3160,3.3180,20
2010-10-28,01:10:00,3.3200,3.3200,3.3170,3.3200,34
2010-10-28,01:15:00,3.3210,3.3210,3.3110,3.3140,51
2010-10-28,01:20:00,3.3110,3.3110,3.3000,3.3000,67
2010-10-28,01:25:00,3.3000,3.3050,3.2990,3.3010,17
2010-10-28,01:30:00,3.3060,3.3090,3.3000,3.3010,26
2010-10-28,01:35:00,3.3000,3.3010,3.2970,3.3000,46
2010-10-28,01:40:00,3.2960,3.3000,3.2850,3.3000,164
2010-10-28,01:45:00,3.2980,3.3010,3.2950,3.3000,54
2010-10-28,01:50:00,3.3000,3.3030,3.3000,3.3000,44
2010-10-28,01:55:00,3.3000,3.3020,3.2970,3.2970,83
2010-10-28,02:00:00,3.2980,3.3050,3.2120,3.2440,920
2010-10-28,02:05:00,3.2440,3.2700,3.2410,3.2700,520
2010-10-28,02:10:00,3.2700,3.3310,3.2680,3.3310,778
2010-10-28,02:15:00,3.3300,3.3380,3.3100,3.3200,674
2010-10-28,02:20:00,3.3280,3.3280,3.3030,3.3110,382
2010-10-28,02:25:00,3.3140,3.3490,3.2950,3.3420,487
2010-10-28,02:30:00,3.2920,3.2920,3.2920,3.2920,1
2010-10-28,04:25:00,3.7840,3.7880,3.7820,3.7820,5
2010-10-28,04:30:00,3.7850,3.7850,3.7810,3.7820,27
2010-10-28,04:35:00,3.7830,3.7840,3.7820,3.7840,7
2010-10-28,04:40:00,3.7850,3.7850,3.7820,3.7820,28
2010-10-28,04:45:00,3.7830,3.7850,3.7830,3.7850,3
2010-10-28,04:50:00,3.7850,3.7850,3.7830,3.7830,7
2010-10-28,04:55:00,3.7840,3.7870,3.7820,3.7870,20
2010-10-28,05:00:00,3.7890,3.7890,3.7820,3.7830,22
2010-10-28,05:05:00,3.7820,3.7820,3.7750,3.7750,31
2010-10-28,05:10:00,3.7740,3.7780,3.7740,3.7780,10
2010-10-28,06:00:00,3.7810,3.7830,3.7810,3.7830,2
2010-10-28,06:05:00,3.7850,3.7880,3.7780,3.7780,19
2010-10-28,06:10:00,3.7840,3.7850,3.7840,3.7850,2
2010-10-28,06:15:00,3.7850,3.7850,3.7850,3.7850,1
2010-10-28,06:20:00,3.7830,3.7830,3.7830,3.7830,2
2010-10-28,06:25:00,3.7810,3.7810,3.7770,3.7790,5
2010-10-28,06:40:00,3.7780,3.7780,3.7780,3.7780,1
2010-10-28,06:55:00,3.7770,3.7770,3.7750,3.7750,4
2010-10-28,07:15:00,3.7770,3.7770,3.7770,3.7770,1
2010-10-28,07:25:00,3.7810,3.7810,3.7810,3.7810,1
2010-10-28,07:30:00,3.7820,3.7820,3.7820,3.7820,2
2010-10-28,07:35:00,3.7850,3.7860,3.7850,3.7860,5
2010-10-28,07:45:00,3.7840,3.7840,3.7840,3.7840,3
2010-10-28,07:50:00,3.7860,3.7860,3.7860,3.7860,1
2010-10-28,07:55:00,3.7870,3.7870,3.7870,3.7870,5
2010-10-28,08:05:00,3.7860,3.7860,3.7800,3.7800,8
2010-10-28,08:10:00,3.7820,3.7820,3.7820,3.7820,1
2010-10-28,08:20:00,3.7790,3.7790,3.7780,3.7780,2
2010-10-28,08:40:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-28,08:50:00,3.7810,3.7810,3.7750,3.7750,8
2010-10-28,09:10:00,3.7790,3.7790,3.7770,3.7780,5
2010-10-28,09:15:00,3.7780,3.7780,3.7770,3.7770,2
2010-10-28,09:20:00,3.7760,3.7820,3.7760,3.7820,4
2010-10-28,09:25:00,3.7790,3.7830,3.7790,3.7830,6
2010-10-28,09:30:00,3.7840,3.7850,3.7810,3.7810,4
2010-10-28,09:55:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-28,10:00:00,3.7830,3.7830,3.7810,3.7810,2
2010-10-28,10:15:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-28,10:20:00,3.7840,3.7840,3.7810,3.7810,2
2010-10-28,10:25:00,3.7800,3.7800,3.7800,3.7800,2
2010-10-28,10:30:00,3.7800,3.7800,3.7800,3.7800,2
2010-10-28,10:50:00,3.7790,3.7820,3.7790,3.7820,2
2010-10-28,11:05:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-28,11:20:00,3.7830,3.7830,3.7830,3.7830,1
2010-10-28,11:25:00,3.7820,3.7850,3.7820,3.7850,2
2010-10-28,11:35:00,3.7800,3.7800,3.7790,3.7790,3
2010-10-28,11:50:00,3.7790,3.7790,3.7790,3.7790,2
2010-10-28,12:20:00,3.7810,3.7820,3.7750,3.7750,17
2010-10-28,12:30:00,3.7840,3.7840,3.7710,3.7740,28
2010-10-28,12:35:00,3.7760,3.7830,3.7750,3.7780,14
2010-10-28,12:40:00,3.7810,3.7840,3.7810,3.7830,6
2010-10-28,12:45:00,3.7830,3.7840,3.7830,3.7830,4
2010-10-28,12:50:00,3.7860,3.7860,3.7850,3.7850,5
2010-10-28,12:55:00,3.7840,3.7840,3.7820,3.7820,7
2010-10-28,13:00:00,3.7830,3.7850,3.7830,3.7850,3
2010-10-28,13:10:00,3.7870,3.7870,3.7870,3.7870,2
2010-10-28,13:15:00,3.7860,3.7870,3.7850,3.7870,4
2010-10-28,13:20:00,3.7860,3.7870,3.7830,3.7870,10
2010-10-28,13:25:00,3.7870,3.7870,3.7860,3.7860,6
2010-10-28,13:30:00,3.7870,3.7880,3.7860,3.7870,5
2010-10-28,13:35:00,3.7890,3.7940,3.7890,3.7940,30
2010-10-28,13:40:00,3.7940,3.7940,3.7940,3.7940,3
2010-10-28,13:45:00,3.7950,3.7950,3.7940,3.7940,5
2010-10-28,13:50:00,3.7940,3.7940,3.7940,3.7940,1
2010-10-28,14:00:00,3.7920,3.7920,3.7910,3.7910,4
2010-10-28,14:05:00,3.7910,3.7910,3.7910,3.7910,1
2010-10-28,14:10:00,3.7900,3.7900,3.7900,3.7900,8
2010-10-28,14:15:00,3.7900,3.7910,3.7900,3.7910,3
2010-10-28,14:20:00,3.7910,3.7910,3.7910,3.7910,1
2010-10-28,14:30:00,3.7930,3.7930,3.7930,3.7930,4
2010-10-28,14:35:00,3.7930,3.7930,3.7930,3.7930,4
2010-10-28,14:40:00,3.7920,3.7920,3.7900,3.7910,3
2010-10-28,14:45:00,3.7900,3.7900,3.7820,3.7820,8
2010-10-28,14:50:00,3.7850,3.7850,3.7850,3.7850,3
2010-10-28,14:55:00,3.7830,3.7830,3.7830,3.7830,2
2010-10-28,15:00:00,3.7860,3.7880,3.7850,3.7850,9
2010-10-28,15:05:00,3.7890,3.7890,3.7890,3.7890,2
2010-10-28,15:10:00,3.7890,3.7920,3.7870,3.7870,6
2010-10-28,15:15:00,3.7890,3.7890,3.7890,3.7890,2
2010-10-28,15:20:00,3.7940,3.7940,3.7910,3.7910,6
2010-10-28,15:25:00,3.7910,3.7910,3.7790,3.7810,21
2010-10-28,15:30:00,3.7810,3.7830,3.7810,3.7830,2
2010-10-28,15:35:00,3.7830,3.7850,3.7820,3.7850,5
2010-10-28,15:45:00,3.7860,3.7860,3.7860,3.7860,1
2010-10-28,15:55:00,3.7890,3.7890,3.7870,3.7870,2
2010-10-28,16:10:00,3.7910,3.7910,3.7910,3.7910,1
2010-10-28,16:15:00,3.7890,3.7910,3.7880,3.7910,10
2010-10-28,16:20:00,3.7910,3.7910,3.7910,3.7910,1
2010-10-28,16:25:00,3.7950,3.7970,3.7950,3.7950,15
2010-10-28,16:30:00,3.7980,3.7980,3.7940,3.7960,13
2010-10-28,16:35:00,3.7980,3.7980,3.7970,3.7980,4
2010-10-28,16:40:00,3.7960,3.7960,3.7930,3.7950,5
2010-10-28,16:45:00,3.7970,3.7970,3.7960,3.7970,9
2010-10-28,16:50:00,3.7970,3.7970,3.7870,3.7900,16
2010-10-28,16:55:00,3.7900,3.7970,3.7900,3.7970,15
2010-10-28,17:00:00,3.7920,3.7930,3.7900,3.7930,8
2010-10-28,17:05:00,3.7940,3.7940,3.7940,3.7940,1
2010-10-28,17:10:00,3.7920,3.7920,3.7920,3.7920,1
2010-10-28,17:15:00,3.7900,3.7900,3.7840,3.7840,10
2010-10-28,17:20:00,3.7870,3.7870,3.7870,3.7870,4
2010-10-28,17:25:00,3.7840,3.7860,3.7840,3.7860,5
2010-10-28,17:30:00,3.7860,3.7860,3.7860,3.7860,2
2010-10-28,17:35:00,3.7870,3.7890,3.7870,3.7890,10
2010-10-28,17:50:00,3.7940,3.7940,3.7880,3.7880,2
2010-10-28,17:55:00,3.7880,3.7880,3.7700,3.7700,56
2010-10-28,18:00:00,3.7700,3.7700,3.7660,3.7670,59
2010-10-28,18:05:00,3.7700,3.7700,3.7650,3.7670,30
2010-10-28,18:10:00,3.7660,3.7670,3.7650,3.7650,22
2010-10-28,18:15:00,3.7670,3.7670,3.7660,3.7670,4
2010-10-28,18:20:00,3.7660,3.7660,3.7660,3.7660,2
2010-10-28,18:25:00,3.7650,3.7690,3.7650,3.7690,11
2010-10-28,18:30:00,3.7650,3.7690,3.7640,3.7680,12
2010-10-28,18:35:00,3.7670,3.7670,3.7650,3.7650,12
2010-10-28,18:40:00,3.7660,3.7700,3.7650,3.7680,16
2010-10-28,18:45:00,3.7680,3.7690,3.7680,3.7690,2
2010-10-28,18:50:00,3.7690,3.7710,3.7680,3.7680,9
2010-10-28,18:55:00,3.7680,3.7680,3.7660,3.7660,8
2010-10-28,19:00:00,3.7680,3.7680,3.7660,3.7660,2
2010-10-28,19:05:00,3.7660,3.7720,3.7660,3.7710,24
2010-10-28,19:10:00,3.7700,3.7760,3.7700,3.7740,9
2010-10-28,19:15:00,3.7730,3.7730,3.7660,3.7660,35
2010-10-28,19:20:00,3.7670,3.7680,3.7660,3.7670,5
2010-10-28,19:25:00,3.7690,3.7700,3.7680,3.7700,11
2010-10-28,19:30:00,3.7680,3.7720,3.7670,3.7720,18
2010-10-28,19:35:00,3.7710,3.7750,3.7710,3.7750,26
2010-10-28,19:40:00,3.7750,3.7820,3.7750,3.7770,27
2010-10-28,19:45:00,3.7770,3.7860,3.7730,3.7840,46
2010-10-28,19:50:00,3.7770,3.7880,3.7770,3.7840,50
2010-10-28,19:55:00,3.7850,3.7850,3.7850,3.7850,3
2010-10-28,20:00:00,3.7840,3.7900,3.7780,3.7860,153
2010-10-28,20:05:00,3.7850,3.7950,3.7850,3.7880,204
2010-10-28,20:10:00,3.7900,3.7950,3.7850,3.7920,120
2010-10-28,20:15:00,3.7920,3.7940,3.7890,3.7930,80
2010-10-28,20:20:00,3.7930,3.7930,3.7840,3.7840,117
2010-10-28,20:25:00,3.7840,3.7870,3.7680,3.7680,301
2010-10-28,20:30:00,3.7700,3.7780,3.7550,3.7560,585
2010-10-28,20:35:00,3.7570,3.7620,3.7380,3.7380,585
2010-10-28,20:40:00,3.7370,3.7550,3.7360,3.7540,548
2010-10-28,20:45:00,3.7540,3.7540,3.7400,3.7430,245
2010-10-28,20:50:00,3.7420,3.7460,3.7420,3.7420,123
2010-10-28,20:55:00,3.7420,3.7570,3.7360,3.7500,789
2010-10-28,21:00:00,3.7480,3.7630,3.7440,3.7520,1113
2010-10-28,21:05:00,3.7520,3.7630,3.7490,3.7590,430
2010-10-28,21:10:00,3.7580,3.7750,3.7570,3.7700,978
2010-10-28,21:15:00,3.7700,3.7850,3.7700,3.7750,1014
2010-10-28,21:20:00,3.7750,3.7810,3.7670,3.7790,867
2010-10-28,21:25:00,3.7800,3.7810,3.7630,3.7680,906
2010-10-28,21:30:00,3.7680,3.7790,3.7680,3.7760,899
2010-10-28,21:35:00,3.7760,3.7790,3.7580,3.7600,969
2010-10-28,21:40:00,3.7600,3.7610,3.7420,3.7450,766
2010-10-28,21:45:00,3.7440,3.7480,3.7280,3.7350,732
2010-10-28,21:50:00,3.7350,3.7350,3.7060,3.7080,1772
2010-10-28,21:55:00,3.7070,3.7090,3.6750,3.6890,3555
2010-10-28,22:00:00,3.6890,3.6900,3.6560,3.6700,3761
2010-10-28,22:05:00,3.6700,3.6810,3.6700,3.6750,1130
2010-10-28,22:10:00,3.6750,3.6830,3.6720,3.6790,1114
2010-10-28,22:15:00,3.6790,3.6950,3.6790,3.6890,1286
2010-10-28,22:20:00,3.6880,3.7070,3.6880,3.7010,1365
2010-10-28,22:25:00,3.7000,3.7100,3.6820,3.6890,1276
2010-10-28,22:30:00,3.6910,3.7880,3.6910,3.7780,9355
2010-10-28,22:35:00,3.7780,3.8140,3.7640,3.7810,6127
2010-10-28,22:40:00,3.7800,3.8090,3.7780,3.7880,2915
2010-10-28,22:45:00,3.7880,3.7970,3.7770,3.7810,1847
2010-10-28,22:50:00,3.7810,3.7850,3.7510,3.7560,1517
2010-10-28,22:55:00,3.7550,3.7710,3.7550,3.7640,939
2010-10-28,23:00:00,3.7650,3.7810,3.7630,3.7650,864
2010-10-28,23:05:00,3.7640,3.7720,3.7560,3.7570,1033
2010-10-28,23:10:00,3.7570,3.7650,3.7560,3.7600,726
2010-10-28,23:15:00,3.7590,3.7650,3.7540,3.7590,840
2010-10-28,23:20:00,3.7590,3.7770,3.7530,3.7710,1094
2010-10-28,23:25:00,3.7700,3.7720,3.7370,3.7430,1560
2010-10-28,23:30:00,3.7420,3.7460,3.7340,3.7380,919
2010-10-28,23:35:00,3.7360,3.7410,3.7120,3.7170,1531
2010-10-28,23:40:00,3.7160,3.7190,3.7070,3.7070,1463
2010-10-28,23:45:00,3.7080,3.7200,3.6950,3.7030,1375
2010-10-28,23:50:00,3.7010,3.7180,3.7000,3.7080,963
2010-10-28,23:55:00,3.7080,3.7230,3.7040,3.7230,902
2010-10-29,00:00:00,3.7230,3.7270,3.7110,3.7130,422
2010-10-29,00:05:00,3.7130,3.7270,3.7110,3.7250,584
2010-10-29,00:10:00,3.7260,3.7590,3.7210,3.7470,975
2010-10-29,00:15:00,3.7480,3.7510,3.7240,3.7500,949
2010-10-29,00:20:00,3.7510,3.7660,3.7470,3.7600,842
2010-10-29,00:25:00,3.7600,3.7640,3.7430,3.7470,623
2010-10-29,00:30:00,3.7460,3.7650,3.7400,3.7640,537
2010-10-29,00:35:00,3.7650,3.7750,3.7560,3.7650,1096
2010-10-29,00:40:00,3.7650,3.7760,3.7620,3.7720,699
2010-10-29,00:45:00,3.7730,3.7810,3.7640,3.7670,890
2010-10-29,00:50:00,3.7660,3.7750,3.7580,3.7610,557
2010-10-29,00:55:00,3.7590,3.7650,3.7470,3.7530,440
2010-10-29,01:00:00,3.7520,3.7540,3.7470,3.7500,444
2010-10-29,01:05:00,3.7490,3.7650,3.7480,3.7570,421
2010-10-29,01:10:00,3.7580,3.7630,3.7480,3.7510,519
2010-10-29,01:15:00,3.7510,3.7510,3.7480,3.7500,135
2010-10-29,01:20:00,3.7510,3.7650,3.7450,3.7630,495
2010-10-29,01:25:00,3.7620,3.7630,3.7570,3.7620,142
2010-10-29,01:30:00,3.7620,3.7840,3.7620,3.7810,1388
2010-10-29,01:35:00,3.7810,3.8170,3.7770,3.8150,2018
2010-10-29,01:40:00,3.8150,3.8290,3.8010,3.8290,3688
2010-10-29,01:45:00,3.8290,3.8320,3.8060,3.8150,2028
2010-10-29,01:50:00,3.8150,3.8270,3.8130,3.8270,1340
2010-10-29,01:55:00,3.8270,3.8420,3.8200,3.8210,2264
2010-10-29,02:00:00,3.8200,3.8390,3.8200,3.8310,1000
2010-10-29,02:05:00,3.8300,3.8760,3.8280,3.8570,3801
2010-10-29,02:10:00,3.8570,3.8760,3.8550,3.8620,2365
2010-10-29,02:15:00,3.8620,3.8640,3.8450,3.8590,1973
2010-10-29,02:20:00,3.8590,3.8770,3.8550,3.8710,2631
2010-10-29,02:25:00,3.8710,3.8970,3.8620,3.8880,6254
2010-10-29,02:30:00,3.8870,3.8920,3.8790,3.8890,1202
2010-10-29,02:35:00,3.8890,3.8970,3.8870,3.8950,350
2010-10-29,02:40:00,3.8950,3.9030,3.8950,3.9030,517
2010-10-29,02:45:00,3.9020,3.9240,3.9020,3.9200,1533
2010-10-29,02:50:00,3.9200,3.9210,3.9130,3.9150,484
2010-10-29,02:55:00,3.9150,3.9160,3.9100,3.9120,422
2010-10-29,03:00:00,3.9120,3.9140,3.9100,3.9120,244
2010-10-29,03:05:00,3.9130,3.9150,3.9120,3.9140,99
2010-10-29,03:10:00,3.9140,3.9160,3.9130,3.9150,143
2010-10-29,03:15:00,3.9160,3.9170,3.9140,3.9170,155
2010-10-29,03:20:00,3.9170,3.9180,3.9130,3.9150,299
2010-10-29,03:25:00,3.9160,3.9190,3.9150,3.9180,209
2010-10-29,03:30:00,3.9170,3.9200,3.9160,3.9180,110
2010-10-29,03:35:00,3.9170,3.9190,3.9130,3.9160,51
2010-10-29,03:40:00,3.9140,3.9140,3.9110,3.9130,76
2010-10-29,03:45:00,3.9140,3.9140,3.8970,3.9000,376
2010-10-29,03:50:00,3.9000,3.9050,3.8990,3.9050,110
2010-10-29,03:55:00,3.9060,3.9070,3.9030,3.9070,140
2010-10-29,04:00:00,3.9070,3.9090,3.9050,3.9070,30
2010-10-29,04:05:00,3.9070,3.9090,3.9070,3.9070,25
2010-10-29,04:10:00,3.9070,3.9070,3.9010,3.9010,32
2010-10-29,04:15:00,3.9010,3.9030,3.8990,3.9000,16
2010-10-29,04:20:00,3.8980,3.8980,3.8930,3.8950,13
2010-10-29,04:25:00,3.8940,3.8980,3.8940,3.8960,60
2010-10-29,04:30:00,3.8960,3.9010,3.8960,3.9000,25
2010-10-29,04:35:00,3.9000,3.9000,3.9000,3.9000,17
2010-10-29,04:40:00,3.9020,3.9050,3.9020,3.9050,3
2010-10-29,04:45:00,3.9060,3.9100,3.9010,3.9050,55
2010-10-29,04:50:00,3.9060,3.9150,3.9040,3.9150,63
2010-10-29,04:55:00,3.9160,3.9180,3.9150,3.9150,46
2010-10-29,05:00:00,3.9150,3.9210,3.9150,3.9180,17
2010-10-29,05:05:00,3.9160,3.9210,3.9160,3.9210,4
2010-10-29,05:10:00,3.9180,3.9240,3.9180,3.9230,15
2010-10-29,06:00:00,3.9220,3.9220,3.9050,3.9060,19
2010-10-29,06:05:00,3.9130,3.9210,3.9130,3.9210,9
2010-10-29,06:10:00,3.9190,3.9260,3.9190,3.9260,10
2010-10-29,06:15:00,3.9230,3.9230,3.9170,3.9170,7
2010-10-29,06:25:00,3.9240,3.9250,3.9210,3.9210,7
2010-10-29,06:30:00,3.9200,3.9210,3.9190,3.9200,4
2010-10-29,06:35:00,3.9200,3.9200,3.9170,3.9170,5
2010-10-29,06:40:00,3.9150,3.9150,3.9150,3.9150,1
2010-10-29,06:45:00,3.9140,3.9140,3.9130,3.9130,2
2010-10-29,06:50:00,3.9120,3.9120,3.9120,3.9120,1
2010-10-29,07:00:00,3.9090,3.9090,3.9090,3.9090,1
2010-10-29,07:10:00,3.9100,3.9100,3.9100,3.9100,2
2010-10-29,07:15:00,3.9100,3.9100,3.9100,3.9100,1
2010-10-29,07:20:00,3.9110,3.9110,3.9110,3.9110,1
2010-10-29,07:25:00,3.9130,3.9130,3.9130,3.9130,1
2010-10-29,07:30:00,3.9120,3.9120,3.9120,3.9120,5
2010-10-29,07:35:00,3.9160,3.9160,3.9160,3.9160,3
2010-10-29,07:45:00,3.9190,3.9190,3.9190,3.9190,2
2010-10-29,07:50:00,3.9180,3.9180,3.9170,3.9170,2
2010-10-29,07:55:00,3.9180,3.9180,3.9180,3.9180,1
2010-10-29,08:00:00,3.9190,3.9190,3.9170,3.9170,3
2010-10-29,08:05:00,3.9190,3.9250,3.9190,3.9250,8
2010-10-29,08:10:00,3.9250,3.9250,3.9190,3.9190,6
2010-10-29,08:30:00,3.9200,3.9200,3.9200,3.9200,1
2010-10-29,08:35:00,3.9160,3.9160,3.9120,3.9120,10
2010-10-29,08:50:00,3.9200,3.9260,3.9200,3.9260,8
2010-10-29,08:55:00,3.9230,3.9230,3.9230,3.9230,1
2010-10-29,09:05:00,3.9240,3.9300,3.9230,3.9230,75
2010-10-29,09:15:00,3.9190,3.9190,3.9190,3.9190,1
2010-10-29,09:20:00,3.9250,3.9250,3.9180,3.9180,3
2010-10-29,09:25:00,3.9200,3.9200,3.9150,3.9150,5
2010-10-29,09:30:00,3.9150,3.9150,3.9080,3.9090,25
2010-10-29,09:35:00,3.9070,3.9090,3.9070,3.9090,6
2010-10-29,09:40:00,3.9090,3.9090,3.9080,3.9080,5
2010-10-29,09:45:00,3.9080,3.9080,3.9080,3.9080,2
2010-10-29,09:50:00,3.9060,3.9060,3.9000,3.9020,29
2010-10-29,09:55:00,3.9010,3.9020,3.8990,3.9020,14
2010-10-29,10:00:00,3.9000,3.9000,3.8930,3.8950,31
2010-10-29,10:05:00,3.8960,3.9000,3.8950,3.9000,13
2010-10-29,10:10:00,3.8970,3.8970,3.8960,3.8970,3
2010-10-29,10:15:00,3.8970,3.8980,3.8970,3.8970,4
2010-10-29,10:20:00,3.8970,3.8970,3.8860,3.8870,106
2010-10-29,10:25:00,3.8870,3.8890,3.8850,3.8880,12
2010-10-29,10:30:00,3.8860,3.8910,3.8860,3.8910,12
2010-10-29,10:35:00,3.8910,3.8910,3.8880,3.8910,51
2010-10-29,10:40:00,3.8910,3.8930,3.8910,3.8930,4
2010-10-29,10:45:00,3.8900,3.8940,3.8880,3.8900,6
2010-10-29,10:50:00,3.8940,3.8940,3.8880,3.8880,5
2010-10-29,10:55:00,3.8890,3.8890,3.8890,3.8890,1
2010-10-29,11:00:00,3.8890,3.8890,3.8890,3.8890,1
2010-10-29,11:05:00,3.8890,3.8890,3.8890,3.8890,5
2010-10-29,11:10:00,3.8940,3.8940,3.8940,3.8940,1
2010-10-29,11:15:00,3.8920,3.8920,3.8920,3.8920,1
2010-10-29,11:20:00,3.8940,3.8940,3.8940,3.8940,1
2010-10-29,11:25:00,3.8940,3.8940,3.8940,3.8940,1
2010-10-29,11:30:00,3.8940,3.8980,3.8940,3.8980,6
2010-10-29,11:35:00,3.8990,3.9000,3.8990,3.9000,4
2010-10-29,11:40:00,3.9000,3.9000,3.9000,3.9000,5
2010-10-29,11:45:00,3.8990,3.8990,3.8970,3.8970,7
2010-10-29,11:55:00,3.8970,3.8970,3.8900,3.8900,21
2010-10-29,12:00:00,3.8910,3.8910,3.8910,3.8910,1
2010-10-29,12:05:00,3.8920,3.8920,3.8920,3.8920,1
2010-10-29,12:10:00,3.8890,3.8900,3.8870,3.8900,12
2010-10-29,12:15:00,3.8940,3.8950,3.8940,3.8940,6
2010-10-29,12:20:00,3.8880,3.8880,3.8870,3.8870,13
2010-10-29,12:25:00,3.8870,3.8870,3.8780,3.8780,50
2010-10-29,12:30:00,3.8800,3.8800,3.8720,3.8730,101
2010-10-29,12:35:00,3.8730,3.8740,3.8620,3.8660,60
2010-10-29,12:40:00,3.8650,3.8720,3.8650,3.8720,41
2010-10-29,12:45:00,3.8720,3.8720,3.8660,3.8690,17
2010-10-29,12:50:00,3.8720,3.8720,3.8690,3.8690,8
2010-10-29,12:55:00,3.8670,3.8670,3.8620,3.8620,31
2010-10-29,13:00:00,3.8620,3.8640,3.8620,3.8640,9
2010-10-29,13:05:00,3.8620,3.8620,3.8580,3.8580,13
2010-10-29,13:10:00,3.8590,3.8630,3.8590,3.8630,12
2010-10-29,13:15:00,3.8640,3.8640,3.8610,3.8610,3
2010-10-29,13:20:00,3.8650,3.8760,3.8650,3.8740,14
2010-10-29,13:25:00,3.8750,3.8760,3.8750,3.8750,10
2010-10-29,13:30:00,3.8750,3.8810,3.8750,3.8800,19
2010-10-29,13:35:00,3.8780,3.8800,3.8780,3.8800,3
2010-10-29,13:45:00,3.8800,3.8850,3.8800,3.8850,6
2010-10-29,14:00:00,3.8780,3.8820,3.8780,3.8820,5
2010-10-29,14:05:00,3.8780,3.8790,3.8770,3.8790,11
2010-10-29,14:10:00,3.8790,3.8810,3.8790,3.8800,10
2010-10-29,14:15:00,3.8800,3.8800,3.8800,3.8800,1
2010-10-29,14:20:00,3.8800,3.8830,3.8800,3.8820,8
2010-10-29,14:25:00,3.8820,3.8900,3.8810,3.8850,36
2010-10-29,14:30:00,3.8840,3.8840,3.8800,3.8800,3
2010-10-29,14:35:00,3.8810,3.8820,3.8800,3.8820,14
2010-10-29,14:40:00,3.8810,3.8830,3.8810,3.8820,7
2010-10-29,14:45:00,3.8810,3.8820,3.8800,3.8820,12
2010-10-29,14:50:00,3.8800,3.8820,3.8800,3.8800,10
2010-10-29,14:55:00,3.8820,3.8830,3.8820,3.8830,5
2010-10-29,15:00:00,3.8830,3.8840,3.8800,3.8810,27
2010-10-29,15:05:00,3.8810,3.8810,3.8780,3.8800,36
2010-10-29,15:10:00,3.8800,3.8810,3.8800,3.8810,11
2010-10-29,15:15:00,3.8820,3.8830,3.8800,3.8820,6
2010-10-29,15:20:00,3.8790,3.8820,3.8790,3.8800,3
2010-10-29,15:25:00,3.8800,3.8820,3.8800,3.8810,11
2010-10-29,15:30:00,3.8820,3.8830,3.8820,3.8830,3
2010-10-29,15:35:00,3.8830,3.8850,3.8830,3.8850,13
2010-10-29,15:40:00,3.8840,3.8850,3.8820,3.8820,4
2010-10-29,15:45:00,3.8840,3.8850,3.8840,3.8850,6
2010-10-29,15:50:00,3.8850,3.8850,3.8840,3.8850,9
2010-10-29,15:55:00,3.8850,3.8960,3.8850,3.8960,35
2010-10-29,16:00:00,3.8970,3.9040,3.8970,3.9040,28
2010-10-29,16:05:00,3.9040,3.9100,3.9030,3.9030,39
2010-10-29,16:10:00,3.9030,3.9050,3.9030,3.9050,5
2010-10-29,16:15:00,3.9050,3.9090,3.9050,3.9070,19
2010-10-29,16:20:00,3.9060,3.9100,3.9050,3.9050,22
2010-10-29,16:25:00,3.9040,3.9040,3.8970,3.9000,28
2010-10-29,16:30:00,3.9010,3.9010,3.8960,3.8990,23
2010-10-29,16:35:00,3.8980,3.9030,3.8980,3.9020,18
2010-10-29,16:40:00,3.9020,3.9050,3.9010,3.9050,5
2010-10-29,16:45:00,3.9030,3.9040,3.9020,3.9040,9
2010-10-29,16:50:00,3.9020,3.9040,3.8990,3.9000,52
2010-10-29,16:55:00,3.9000,3.9040,3.8990,3.8990,11
2010-10-29,17:00:00,3.8980,3.8980,3.8980,3.8980,4
2010-10-29,17:10:00,3.8980,3.9000,3.8980,3.9000,3
2010-10-29,17:15:00,3.9010,3.9040,3.9010,3.9020,8
2010-10-29,17:25:00,3.9040,3.9060,3.9040,3.9060,6
2010-10-29,17:30:00,3.9050,3.9060,3.9040,3.9040,15
2010-10-29,17:35:00,3.9040,3.9060,3.9040,3.9060,9
2010-10-29,17:40:00,3.9060,3.9060,3.9050,3.9050,6
2010-10-29,17:45:00,3.9040,3.9060,3.9040,3.9050,11
2010-10-29,17:50:00,3.9060,3.9060,3.9050,3.9050,17
2010-10-29,17:55:00,3.9050,3.9200,3.9050,3.9190,55
2010-10-29,18:00:00,3.9180,3.9200,3.9160,3.9160,26
2010-10-29,18:05:00,3.9160,3.9200,3.9160,3.9160,6
2010-10-29,18:10:00,3.9160,3.9160,3.9130,3.9150,15
2010-10-29,18:15:00,3.9160,3.9240,3.9160,3.9240,53
2010-10-29,18:20:00,3.9240,3.9370,3.9240,3.9350,89
2010-10-29,18:25:00,3.9360,3.9400,3.9330,3.9330,39
2010-10-29,18:30:00,3.9340,3.9340,3.9310,3.9310,26
2010-10-29,18:35:00,3.9320,3.9360,3.9320,3.9350,18
2010-10-29,18:40:00,3.9340,3.9360,3.9340,3.9350,7
2010-10-29,18:45:00,3.9350,3.9370,3.9350,3.9370,7
2010-10-29,18:50:00,3.9370,3.9400,3.9360,3.9400,17
2010-10-29,18:55:00,3.9370,3.9380,3.9350,3.9370,17
2010-10-29,19:00:00,3.9360,3.9360,3.9350,3.9350,12
2010-10-29,19:05:00,3.9360,3.9370,3.9350,3.9370,37
2010-10-29,19:10:00,3.9370,3.9570,3.9370,3.9520,243
2010-10-29,19:15:00,3.9540,3.9650,3.9540,3.9600,259
2010-10-29,19:20:00,3.9600,3.9610,3.9500,3.9500,94
2010-10-29,19:25:00,3.9490,3.9540,3.9470,3.9520,43
2010-10-29,19:30:00,3.9540,3.9540,3.9470,3.9510,45
2010-10-29,19:35:00,3.9490,3.9550,3.9490,3.9550,46
2010-10-29,19:40:00,3.9540,3.9550,3.9500,3.9550,148
2010-10-29,19:45:00,3.9540,3.9540,3.9480,3.9490,77
2010-10-29,19:50:00,3.9490,3.9530,3.9460,3.9520,199
2010-10-29,19:55:00,3.9510,3.9520,3.9470,3.9500,117
2010-10-29,20:00:00,3.9520,3.9550,3.9200,3.9220,743
2010-10-29,20:05:00,3.9230,3.9250,3.9170,3.9200,168
2010-10-29,20:10:00,3.9200,3.9440,3.9170,3.9400,344
2010-10-29,20:15:00,3.9400,3.9450,3.9200,3.9230,333
2010-10-29,20:20:00,3.9230,3.9240,3.9190,3.9210,124
2010-10-29,20:25:00,3.9220,3.9560,3.9220,3.9400,673
2010-10-29,20:30:00,3.9400,3.9420,3.9160,3.9170,830
2010-10-29,20:35:00,3.9180,3.9380,3.9160,3.9350,426
2010-10-29,20:40:00,3.9370,3.9400,3.9070,3.9110,656
2010-10-29,20:45:00,3.9100,3.9200,3.9070,3.9160,344
2010-10-29,20:50:00,3.9150,3.9190,3.8920,3.8930,713
2010-10-29,20:55:00,3.8920,3.8960,3.8400,3.8410,2653
2010-10-29,21:00:00,3.8400,3.8540,3.8300,3.8350,2520
2010-10-29,21:05:00,3.8360,3.8710,3.8330,3.8650,1580
2010-10-29,21:10:00,3.8640,3.8890,3.8610,3.8810,1470
2010-10-29,21:15:00,3.8810,3.8980,3.8720,3.8880,2041
2010-10-29,21:20:00,3.8860,3.9140,3.8860,3.9050,2087
2010-10-29,21:25:00,3.9040,3.9060,3.8800,3.8830,1192
2010-10-29,21:30:00,3.8830,3.8960,3.8810,3.8960,1856
2010-10-29,21:35:00,3.8960,3.9130,3.8960,3.9110,949
2010-10-29,21:40:00,3.9110,3.9140,3.9050,3.9110,890
2010-10-29,21:45:00,3.9130,3.9580,3.9100,3.9430,3520
2010-10-29,21:50:00,3.9420,3.9580,3.9390,3.9510,2515
2010-10-29,21:55:00,3.9510,3.9580,3.9340,3.9460,1803
2010-10-29,22:00:00,3.9460,3.9700,3.9450,3.9630,2281
2010-10-29,22:05:00,3.9630,3.9790,3.9540,3.9760,1871
2010-10-29,22:10:00,3.9740,3.9880,3.9620,3.9840,2610
2010-10-29,22:15:00,3.9840,3.9900,3.9660,3.9840,2528
2010-10-29,22:20:00,3.9860,3.9920,3.9720,3.9780,1952
2010-10-29,22:25:00,3.9790,3.9880,3.9650,3.9650,1486
2010-10-29,22:30:00,3.9670,3.9710,3.9400,3.9520,1638
2010-10-29,22:35:00,3.9510,3.9770,3.9510,3.9750,1007
2010-10-29,22:40:00,3.9760,3.9890,3.9710,3.9750,1345
2010-10-29,22:45:00,3.9740,3.9850,3.9730,3.9800,1291
2010-10-29,22:50:00,3.9800,3.9930,3.9780,3.9890,1065
2010-10-29,22:55:00,3.9890,3.9940,3.9810,3.9860,1072
2010-10-29,23:00:00,3.9860,4.0000,3.9650,3.9680,2799
2010-10-29,23:05:00,3.9700,3.9860,3.9690,3.9830,1015
2010-10-29,23:10:00,3.9810,4.0080,3.9800,3.9960,2625
2010-10-29,23:15:00,3.9950,3.9970,3.9820,3.9840,2078
2010-10-29,23:20:00,3.9840,3.9850,3.9660,3.9680,1206
2010-10-29,23:25:00,3.9680,3.9860,3.9670,3.9710,1140
2010-10-29,23:30:00,3.9710,3.9880,3.9680,3.9810,1477
2010-10-29,23:35:00,3.9810,3.9830,3.9560,3.9700,1552
2010-10-29,23:40:00,3.9710,3.9720,3.9570,3.9610,353
2010-10-29,23:45:00,3.9610,3.9800,3.9610,3.9760,519
2010-10-29,23:50:00,3.9770,3.9850,3.9610,3.9660,994
2010-10-29,23:55:00,3.9670,3.9670,3.9460,3.9500,1326
2010-10-30,00:00:00,3.9510,3.9590,3.9460,3.9520,1095
2010-10-30,00:05:00,3.9520,3.9600,3.9520,3.9550,636
2010-10-30,00:10:00,3.9560,3.9700,3.9560,3.9650,632
2010-10-30,00:15:00,3.9640,3.9740,3.9630,3.9650,495
2010-10-30,00:20:00,3.9660,3.9710,3.9510,3.9550,850
2010-10-30,00:25:00,3.9550,3.9600,3.9540,3.9570,471
2010-10-30,00:30:00,3.9560,3.9810,3.9550,3.9790,1309
2010-10-30,00:35:00,3.9770,3.9790,3.9670,3.9770,707
2010-10-30,00:40:00,3.9770,3.9830,3.9730,3.9810,481
2010-10-30,00:45:00,3.9810,3.9850,3.9760,3.9850,1009
2010-10-30,00:50:00,3.9840,3.9960,3.9810,3.9930,753
2010-10-30,00:55:00,3.9930,4.0060,3.9910,3.9980,1128
2010-10-30,01:00:00,3.9970,4.0000,3.9840,3.9920,1090
2010-10-30,01:05:00,3.9910,3.9980,3.9860,3.9930,844
2010-10-30,01:10:00,3.9930,4.0040,3.9840,3.9880,1176
2010-10-30,01:15:00,3.9890,3.9910,3.9760,3.9830,749
2010-10-30,01:20:00,3.9830,3.9870,3.9810,3.9870,456
2010-10-30,01:25:00,3.9880,4.0020,3.9870,3.9920,948
2010-10-30,01:30:00,3.9930,3.9950,3.9870,3.9920,705
2010-10-30,01:35:00,3.9920,4.0010,3.9900,3.9950,635
2010-10-30,01:40:00,3.9950,4.0190,3.9950,4.0160,3028
2010-10-30,01:45:00,4.0160,4.0470,4.0150,4.0350,3818
2010-10-30,01:50:00,4.0350,4.0350,4.0190,4.0330,1618
2010-10-30,01:55:00,4.0320,4.0340,4.0210,4.0270,1008
2010-10-30,02:00:00,4.0280,4.0400,4.0220,4.0330,1822
2010-10-30,02:05:00,4.0320,4.0360,4.0150,4.0180,1473
2010-10-30,02:10:00,4.0190,4.0250,4.0140,4.0200,965
2010-10-30,02:15:00,4.0200,4.0270,4.0070,4.0150,2086
2010-10-30,02:20:00,4.0140,4.0320,4.0050,4.0310,1883
2010-10-30,02:25:00,4.0310,4.0500,4.0250,4.0420,5204
2010-10-30,02:30:00,4.0400,4.0450,4.0380,4.0430,1089
2010-10-30,02:35:00,4.0440,4.0530,4.0410,4.0520,490
2010-10-30,02:40:00,4.0520,4.0550,4.0420,4.0440,534
2010-10-30,02:45:00,4.0450,4.0470,4.0410,4.0470,198
2010-10-30,02:50:00,4.0460,4.0530,4.0440,4.0480,286
2010-10-30,02:55:00,4.0470,4.0480,4.0390,4.0400,257
2010-10-30,03:00:00,4.0400,4.0410,4.0380,4.0380,106
2010-10-30,03:05:00,4.0380,4.0410,4.0380,4.0400,46
2010-10-30,03:10:00,4.0390,4.0440,4.0370,4.0410,94
2010-10-30,03:15:00,4.0410,4.0420,4.0390,4.0410,34
2010-10-30,03:20:00,4.0400,4.0430,4.0390,4.0410,216
2010-10-30,03:25:00,4.0420,4.0440,4.0400,4.0440,36
2010-10-30,03:30:00,4.0420,4.0450,4.0420,4.0450,33
2010-10-30,03:35:00,4.0440,4.0470,4.0420,4.0420,73
2010-10-30,03:40:00,4.0430,4.0460,4.0390,4.0410,206
2010-10-30,03:45:00,4.0410,4.0440,4.0410,4.0430,135
2010-10-30,03:50:00,4.0440,4.0490,4.0430,4.0480,76
2010-10-30,03:55:00,4.0470,4.0490,4.0420,4.0430,154
2010-10-30,04:00:00,4.0440,4.0460,4.0420,4.0460,24
2010-10-30,04:05:00,4.0450,4.0530,4.0440,4.0520,96
2010-10-30,04:10:00,4.0520,4.0560,4.0490,4.0490,37
2010-10-30,04:15:00,4.0520,4.0520,4.0480,4.0490,23
2010-10-30,04:20:00,4.0520,4.0580,4.0480,4.0580,38
2010-10-30,04:25:00,4.0560,4.0570,4.0560,4.0560,10
2010-10-30,04:30:00,4.0550,4.0590,4.0550,4.0590,40
2010-10-30,04:35:00,4.0570,4.0640,4.0560,4.0610,112
2010-10-30,04:40:00,4.0620,4.0660,4.0600,4.0610,142
2010-10-30,04:45:00,4.0650,4.0680,4.0600,4.0680,76
2010-10-30,04:50:00,4.0680,4.0730,4.0670,4.0700,88
2010-10-30,04:55:00,4.0730,4.0750,4.0680,4.0690,121
2010-10-30,05:00:00,4.0690,4.0700,4.0650,4.0650,14
2010-10-30,05:05:00,4.0650,4.0670,4.0430,4.0530,129
2010-10-30,05:10:00,4.0530,4.0590,4.0400,4.0440,48
2010-11-01,06:00:00,4.0310,4.0630,4.0020,4.0630,664
2010-11-01,06:05:00,4.0600,4.0620,4.0500,4.0500,80
2010-11-01,06:10:00,4.0560,4.0560,4.0440,4.0500,55
2010-11-01,06:15:00,4.0510,4.0540,4.0470,4.0540,67
2010-11-01,06:20:00,4.0540,4.0650,4.0540,4.0620,151
2010-11-01,06:25:00,4.0610,4.0670,4.0610,4.0640,39
2010-11-01,06:30:00,4.0660,4.0660,4.0640,4.0650,5
2010-11-01,06:35:00,4.0660,4.0670,4.0660,4.0670,2
2010-11-01,06:40:00,4.0620,4.0680,4.0610,4.0620,47
2010-11-01,06:45:00,4.0670,4.0670,4.0610,4.0610,17
2010-11-01,06:50:00,4.0640,4.0650,4.0640,4.0650,2
2010-11-01,07:00:00,4.0630,4.0630,4.0620,4.0620,11
2010-11-01,07:05:00,4.0630,4.0630,4.0570,4.0570,24
2010-11-01,07:10:00,4.0560,4.0560,4.0550,4.0550,2
2010-11-01,07:15:00,4.0540,4.0540,4.0520,4.0520,3
2010-11-01,07:20:00,4.0520,4.0660,4.0520,4.0660,9
2010-11-01,07:25:00,4.0600,4.0600,4.0560,4.0600,5
2010-11-01,07:30:00,4.0550,4.0550,4.0530,4.0530,3
2010-11-01,07:45:00,4.0510,4.0520,4.0510,4.0510,4
2010-11-01,07:50:00,4.0540,4.0540,4.0540,4.0540,1
2010-11-01,07:55:00,4.0540,4.0550,4.0530,4.0530,57
2010-11-01,08:00:00,4.0560,4.0570,4.0550,4.0550,19
2010-11-01,08:05:00,4.0560,4.0600,4.0550,4.0600,44
2010-11-01,08:10:00,4.0600,4.0600,4.0590,4.0590,6
2010-11-01,08:15:00,4.0570,4.0570,4.0570,4.0570,4
2010-11-01,08:20:00,4.0590,4.0600,4.0560,4.0560,92
2010-11-01,08:25:00,4.0560,4.0570,4.0560,4.0570,3
2010-11-01,08:30:00,4.0590,4.0600,4.0590,4.0590,12
2010-11-01,08:35:00,4.0600,4.0600,4.0570,4.0570,4
2010-11-01,08:40:00,4.0570,4.0570,4.0570,4.0570,1
2010-11-01,08:50:00,4.0570,4.0590,4.0570,4.0590,3
2010-11-01,08:55:00,4.0600,4.0600,4.0600,4.0600,58
2010-11-01,09:00:00,4.0590,4.0600,4.0590,4.0590,14
2010-11-01,09:10:00,4.0600,4.0600,4.0590,4.0590,11
2010-11-01,09:15:00,4.0590,4.0600,4.0560,4.0600,18
2010-11-01,09:20:00,4.0600,4.0600,4.0550,4.0600,31
2010-11-01,09:30:00,4.0600,4.0600,4.0590,4.0590,2
2010-11-01,09:35:00,4.0630,4.0630,4.0630,4.0630,3
2010-11-01,09:40:00,4.0600,4.0600,4.0600,4.0600,1
2010-11-01,09:45:00,4.0640,4.0650,4.0640,4.0650,6
2010-11-01,09:50:00,4.0660,4.0660,4.0640,4.0650,40
2010-11-01,09:55:00,4.0650,4.0650,4.0650,4.0650,7
2010-11-01,10:00:00,4.0650,4.0650,4.0650,4.0650,17
2010-11-01,10:05:00,4.0650,4.0660,4.0650,4.0660,9
2010-11-01,10:10:00,4.0670,4.0670,4.0650,4.0650,5
2010-11-01,10:15:00,4.0680,4.0800,4.0680,4.0770,51
2010-11-01,10:20:00,4.0790,4.0890,4.0790,4.0860,52
2010-11-01,10:25:00,4.0870,4.0890,4.0870,4.0890,6
2010-11-01,10:30:00,4.0900,4.0960,4.0900,4.0930,92
2010-11-01,10:35:00,4.0930,4.0930,4.0930,4.0930,1
2010-11-01,10:40:00,4.0940,4.0940,4.0930,4.0930,2
2010-11-01,10:45:00,4.0890,4.0940,4.0890,4.0940,6
2010-11-01,10:50:00,4.0900,4.0900,4.0900,4.0900,2
2010-11-01,10:55:00,4.0900,4.0900,4.0870,4.0870,8
2010-11-01,11:00:00,4.0870,4.0870,4.0870,4.0870,1
2010-11-01,11:05:00,4.0900,4.0900,4.0900,4.0900,1
2010-11-01,11:10:00,4.0900,4.0950,4.0900,4.0950,14
2010-11-01,11:15:00,4.0950,4.0960,4.0940,4.0960,10
2010-11-01,11:20:00,4.0900,4.0900,4.0880,4.0880,18
2010-11-01,11:25:00,4.0900,4.0930,4.0890,4.0910,6
2010-11-01,11:30:00,4.0910,4.0910,4.0910,4.0910,1
2010-11-01,11:35:00,4.0950,4.0950,4.0930,4.0950,7
2010-11-01,11:40:00,4.0930,4.1070,4.0930,4.0940,159
2010-11-01,11:45:00,4.0930,4.0930,4.0930,4.0930,2
2010-11-01,11:50:00,4.0960,4.0980,4.0950,4.0980,26
2010-11-01,11:55:00,4.0950,4.0960,4.0950,4.0950,8
2010-11-01,12:00:00,4.0950,4.0980,4.0950,4.0950,13
2010-11-01,12:05:00,4.0970,4.0970,4.0940,4.0960,25
2010-11-01,12:10:00,4.0940,4.0970,4.0920,4.0970,106
2010-11-01,12:15:00,4.0970,4.0970,4.0950,4.0970,3
2010-11-01,12:20:00,4.0950,4.0970,4.0950,4.0970,13
2010-11-01,12:25:00,4.0960,4.0960,4.0960,4.0960,11
2010-11-01,12:30:00,4.0960,4.1100,4.0960,4.1080,213
2010-11-01,12:35:00,4.1090,4.1170,4.1080,4.1090,68
2010-11-01,12:40:00,4.1090,4.1090,4.0990,4.1090,44
2010-11-01,12:45:00,4.1140,4.1180,4.1110,4.1180,15
2010-11-01,12:50:00,4.1190,4.1210,4.1130,4.1190,65
2010-11-01,12:55:00,4.1190,4.1210,4.1190,4.1210,5
2010-11-01,13:00:00,4.1200,4.1200,4.1200,4.1200,4
2010-11-01,13:05:00,4.1210,4.1210,4.1170,4.1190,82
2010-11-01,13:10:00,4.1190,4.1200,4.1180,4.1180,6
2010-11-01,13:15:00,4.1170,4.1190,4.1160,4.1160,7
2010-11-01,13:20:00,4.1130,4.1130,4.1060,4.1080,22
2010-11-01,13:25:00,4.1130,4.1160,4.1120,4.1150,12
2010-11-01,13:30:00,4.1140,4.1140,4.1140,4.1140,1
2010-11-01,13:35:00,4.1140,4.1150,4.1140,4.1150,7
2010-11-01,13:40:00,4.1160,4.1160,4.1160,4.1160,1
2010-11-01,13:45:00,4.1180,4.1180,4.1160,4.1160,3
2010-11-01,13:50:00,4.1150,4.1150,4.1110,4.1110,3
2010-11-01,13:55:00,4.1130,4.1130,4.1120,4.1120,6
2010-11-01,14:00:00,4.1110,4.1110,4.1110,4.1110,16
2010-11-01,14:05:00,4.1110,4.1120,4.1110,4.1120,3
2010-11-01,14:10:00,4.1130,4.1130,4.1130,4.1130,1
2010-11-01,14:30:00,4.1140,4.1140,4.1120,4.1120,2
2010-11-01,14:35:00,4.1130,4.1200,4.1130,4.1200,11
2010-11-01,14:40:00,4.1210,4.1230,4.1210,4.1230,14
2010-11-01,14:45:00,4.1240,4.1250,4.1200,4.1220,17
2010-11-01,14:50:00,4.1250,4.1250,4.1240,4.1240,2
2010-11-01,14:55:00,4.1240,4.1250,4.1240,4.1250,16
2010-11-01,15:00:00,4.1220,4.1220,4.1210,4.1220,4
2010-11-01,15:05:00,4.1230,4.1240,4.1230,4.1240,4
2010-11-01,15:10:00,4.1230,4.1230,4.1230,4.1230,2
2010-11-01,15:15:00,4.1220,4.1230,4.1220,4.1220,4
2010-11-01,15:20:00,4.1220,4.1220,4.1220,4.1220,6
2010-11-01,15:25:00,4.1240,4.1240,4.1230,4.1230,3
2010-11-01,15:30:00,4.1230,4.1230,4.1220,4.1230,4
2010-11-01,15:35:00,4.1220,4.1220,4.1200,4.1210,15
2010-11-01,15:40:00,4.1200,4.1210,4.1190,4.1210,9
2010-11-01,15:45:00,4.1230,4.1230,4.1200,4.1220,41
2010-11-01,15:50:00,4.1210,4.1220,4.1210,4.1220,9
2010-11-01,16:00:00,4.1220,4.1400,4.1220,4.1340,149
2010-11-01,16:05:00,4.1310,4.1340,4.1310,4.1340,10
2010-11-01,16:10:00,4.1340,4.1350,4.1340,4.1350,32
2010-11-01,16:15:00,4.1400,4.1450,4.1350,4.1420,98
2010-11-01,16:20:00,4.1420,4.1490,4.1370,4.1490,94
2010-11-01,16:25:00,4.1500,4.1590,4.1490,4.1590,227
2010-11-01,16:30:00,4.1560,4.1870,4.1560,4.1810,239
2010-11-01,16:35:00,4.1800,4.1800,4.1630,4.1640,94
2010-11-01,16:40:00,4.1630,4.1650,4.1620,4.1630,28
2010-11-01,16:45:00,4.1630,4.1650,4.1620,4.1640,20
2010-11-01,16:50:00,4.1630,4.1680,4.1630,4.1680,21
2010-11-01,16:55:00,4.1690,4.1790,4.1690,4.1760,80
2010-11-01,17:00:00,4.1770,4.1790,4.1730,4.1790,81
2010-11-01,17:05:00,4.1760,4.1790,4.1750,4.1750,7
2010-11-01,17:10:00,4.1760,4.1760,4.1700,4.1730,156
2010-11-01,17:15:00,4.1710,4.1750,4.1700,4.1720,92
2010-11-01,17:20:00,4.1720,4.1810,4.1710,4.1760,120
2010-11-01,17:25:00,4.1720,4.1760,4.1680,4.1690,70
2010-11-01,17:30:00,4.1670,4.1700,4.1630,4.1630,65
2010-11-01,17:35:00,4.1640,4.1650,4.1600,4.1650,15
2010-11-01,17:40:00,4.1650,4.1720,4.1650,4.1710,15
2010-11-01,17:45:00,4.1710,4.1710,4.1670,4.1670,18
2010-11-01,17:50:00,4.1670,4.1680,4.1640,4.1650,57
2010-11-01,17:55:00,4.1630,4.1650,4.1600,4.1630,36
2010-11-01,18:00:00,4.1620,4.1620,4.1420,4.1470,265
2010-11-01,18:05:00,4.1490,4.1520,4.1450,4.1450,65
2010-11-01,18:10:00,4.1470,4.1520,4.1440,4.1510,44
2010-11-01,18:15:00,4.1520,4.1650,4.1520,4.1650,74
2010-11-01,18:20:00,4.1660,4.1660,4.1630,4.1630,35
2010-11-01,18:25:00,4.1630,4.1640,4.1600,4.1600,37
2010-11-01,18:30:00,4.1550,4.1570,4.1490,4.1570,26
2010-11-01,18:35:00,4.1570,4.1630,4.1560,4.1600,57
2010-11-01,18:40:00,4.1620,4.1620,4.1550,4.1570,95
2010-11-01,18:45:00,4.1600,4.1620,4.1590,4.1590,14
2010-11-01,18:50:00,4.1590,4.1590,4.1540,4.1540,61
2010-11-01,18:55:00,4.1560,4.1590,4.1540,4.1580,61
2010-11-01,19:00:00,4.1600,4.1610,4.1480,4.1480,72
2010-11-01,19:05:00,4.1500,4.1530,4.1470,4.1500,159
2010-11-01,19:10:00,4.1480,4.1490,4.1430,4.1440,69
2010-11-01,19:15:00,4.1470,4.1470,4.1360,4.1380,172
2010-11-01,19:20:00,4.1380,4.1400,4.1280,4.1300,161
2010-11-01,19:25:00,4.1290,4.1300,4.1150,4.1190,301
2010-11-01,19:30:00,4.1190,4.1260,4.1180,4.1250,47
2010-11-01,19:35:00,4.1260,4.1370,4.1250,4.1290,109
2010-11-01,19:40:00,4.1300,4.1310,4.1150,4.1210,266
2010-11-01,19:45:00,4.1250,4.1290,4.1220,4.1230,23
2010-11-01,19:50:00,4.1260,4.1300,4.1230,4.1270,136
2010-11-01,19:55:00,4.1300,4.1310,4.1150,4.1150,126
2010-11-01,20:00:00,4.1170,4.1210,4.1100,4.1180,303
2010-11-01,20:05:00,4.1160,4.1200,4.1090,4.1150,312
2010-11-01,20:10:00,4.1130,4.1190,4.1110,4.1190,107
2010-11-01,20:15:00,4.1190,4.1440,4.1180,4.1330,448
2010-11-01,20:20:00,4.1330,4.1330,4.1010,4.1100,716
2010-11-01,20:25:00,4.1100,4.1160,4.0860,4.1060,770
2010-11-01,20:30:00,4.1050,4.1050,4.0720,4.0870,668
2010-11-01,20:35:00,4.0880,4.0930,4.0740,4.0870,605
2010-11-01,20:40:00,4.0860,4.0870,4.0800,4.0810,300
2010-11-01,20:45:00,4.0830,4.0830,4.0620,4.0780,614
2010-11-01,20:50:00,4.0770,4.0950,4.0700,4.0930,499
2010-11-01,20:55:00,4.0930,4.0940,4.0820,4.0910,620
2010-11-01,21:00:00,4.0930,4.0940,4.0740,4.0860,2344
2010-11-01,21:05:00,4.0870,4.0900,4.0560,4.0570,1522
2010-11-01,21:10:00,4.0570,4.0580,4.0290,4.0420,2698
2010-11-01,21:15:00,4.0430,4.0430,4.0050,4.0250,2493
2010-11-01,21:20:00,4.0240,4.0410,4.0230,4.0360,960
2010-11-01,21:25:00,4.0360,4.0460,4.0000,4.0180,1927
2010-11-01,21:30:00,4.0190,4.0280,3.9800,3.9870,2837
2010-11-01,21:35:00,3.9870,4.0000,3.9830,3.9920,1752
2010-11-01,21:40:00,3.9910,3.9990,3.9700,3.9730,2031
2010-11-01,21:45:00,3.9730,3.9750,3.9550,3.9560,3336
2010-11-01,21:50:00,3.9570,3.9730,3.9530,3.9680,2074
2010-11-01,21:55:00,3.9680,3.9740,3.9640,3.9650,1347
2010-11-01,22:00:00,3.9660,3.9670,3.9570,3.9630,1233
2010-11-01,22:05:00,3.9640,3.9640,3.9380,3.9380,2595
2010-11-01,22:10:00,3.9370,3.9480,3.9290,3.9480,1671
2010-11-01,22:15:00,3.9480,3.9650,3.9420,3.9470,1689
2010-11-01,22:20:00,3.9470,3.9570,3.9410,3.9570,740
2010-11-01,22:25:00,3.9550,3.9660,3.9540,3.9640,681
2010-11-01,22:30:00,3.9640,3.9690,3.9480,3.9650,950
2010-11-01,22:35:00,3.9650,3.9670,3.9470,3.9500,778
2010-11-01,22:40:00,3.9500,3.9530,3.9420,3.9500,567
2010-11-01,22:45:00,3.9500,3.9620,3.9500,3.9600,523
2010-11-01,22:50:00,3.9600,3.9750,3.9580,3.9720,1460
2010-11-01,22:55:00,3.9720,3.9730,3.9570,3.9630,749
2010-11-01,23:00:00,3.9620,3.9650,3.9570,3.9610,336
2010-11-01,23:05:00,3.9620,3.9620,3.9580,3.9620,269
2010-11-01,23:10:00,3.9620,3.9630,3.9580,3.9590,241
2010-11-01,23:15:00,3.9590,3.9600,3.9460,3.9480,480
2010-11-01,23:20:00,3.9480,3.9500,3.9410,3.9420,355
2010-11-01,23:25:00,3.9420,3.9420,3.9230,3.9280,1368
2010-11-01,23:30:00,3.9270,3.9420,3.9250,3.9410,998
2010-11-01,23:35:00,3.9410,3.9480,3.9260,3.9410,784
2010-11-01,23:40:00,3.9420,3.9450,3.9370,3.9430,580
2010-11-01,23:45:00,3.9420,3.9420,3.9360,3.9400,264
2010-11-01,23:50:00,3.9400,3.9420,3.9250,3.9260,808
2010-11-01,23:55:00,3.9250,3.9270,3.9080,3.9210,1798
2010-11-02,00:00:00,3.9200,3.9230,3.9080,3.9210,734
2010-11-02,00:05:00,3.9210,3.9350,3.9180,3.9340,1233
2010-11-02,00:10:00,3.9330,3.9420,3.9260,3.9310,773
2010-11-02,00:15:00,3.9310,3.9340,3.9150,3.9170,751
2010-11-02,00:20:00,3.9170,3.9200,3.9050,3.9110,1066
2010-11-02,00:25:00,3.9110,3.9140,3.9020,3.9100,1071
2010-11-02,00:30:00,3.9100,3.9170,3.8930,3.8960,2066
2010-11-02,00:35:00,3.8970,3.9040,3.8880,3.8980,1330
2010-11-02,00:40:00,3.8990,3.9000,3.8870,3.8950,1225
2010-11-02,00:45:00,3.8930,3.8970,3.8850,3.8880,996
2010-11-02,00:50:00,3.8880,3.8960,3.8880,3.8930,500
2010-11-02,00:55:00,3.8970,3.8990,3.8900,3.8990,236
2010-11-02,01:00:00,3.8990,3.8990,3.8930,3.8940,466
2010-11-02,01:05:00,3.8940,3.8950,3.8820,3.8850,952
2010-11-02,01:10:00,3.8850,3.8850,3.8600,3.8650,1898
2010-11-02,01:15:00,3.8640,3.8640,3.8350,3.8470,3034
2010-11-02,01:20:00,3.8470,3.8520,3.8360,3.8380,2124
2010-11-02,01:25:00,3.8390,3.8600,3.8370,3.8590,1017
2010-11-02,01:30:00,3.8580,3.8600,3.8410,3.8480,1323
2010-11-02,01:35:00,3.8460,3.8700,3.8440,3.8680,1207
2010-11-02,01:40:00,3.8680,3.8720,3.8540,3.8600,1049
2010-11-02,01:45:00,3.8600,3.8700,3.8560,3.8630,764
2010-11-02,01:50:00,3.8630,3.8630,3.8450,3.8540,893
2010-11-02,01:55:00,3.8540,3.8630,3.8370,3.8510,1243
2010-11-02,02:00:00,3.8500,3.8630,3.8480,3.8580,510
2010-11-02,02:05:00,3.8580,3.8660,3.8390,3.8440,1007
2010-11-02,02:10:00,3.8430,3.8550,3.8350,3.8540,1171
2010-11-02,02:15:00,3.8550,3.8680,3.8420,3.8610,1819
2010-11-02,02:20:00,3.8630,3.8630,3.8420,3.8420,1153
2010-11-02,02:25:00,3.8420,3.8500,3.8280,3.8370,3821
2010-11-02,02:30:00,3.8370,3.8410,3.8320,3.8340,596
2010-11-02,02:35:00,3.8350,3.8350,3.8290,3.8320,317
2010-11-02,02:40:00,3.8310,3.8330,3.8290,3.8330,240
2010-11-02,02:45:00,3.8340,3.8410,3.8300,3.8400,693
2010-11-02,02:50:00,3.8390,3.8420,3.8360,3.8410,305
2010-11-02,02:55:00,3.8410,3.8430,3.8380,3.8410,199
2010-11-02,03:00:00,3.8410,3.8420,3.8380,3.8390,223
2010-11-02,03:05:00,3.8390,3.8390,3.8340,3.8360,141
2010-11-02,03:10:00,3.8350,3.8360,3.8340,3.8350,34
2010-11-02,03:15:00,3.8370,3.8380,3.8320,3.8350,121
2010-11-02,03:20:00,3.8360,3.8360,3.8340,3.8350,40
2010-11-02,03:25:00,3.8340,3.8360,3.8330,3.8350,45
2010-11-02,03:30:00,3.8360,3.8370,3.8290,3.8310,99
2010-11-02,03:35:00,3.8310,3.8320,3.8280,3.8280,97
2010-11-02,03:40:00,3.8270,3.8290,3.8240,3.8260,209
2010-11-02,03:45:00,3.8280,3.8300,3.8260,3.8300,53
2010-11-02,03:50:00,3.8280,3.8290,3.8250,3.8290,47
2010-11-02,03:55:00,3.8290,3.8300,3.8250,3.8250,89
2010-11-02,04:00:00,3.8280,3.8300,3.8250,3.8300,18
2010-11-02,04:05:00,3.8300,3.8380,3.8300,3.8370,112
2010-11-02,04:10:00,3.8360,3.8380,3.8350,3.8380,37
2010-11-02,04:15:00,3.8380,3.8400,3.8380,3.8380,37
2010-11-02,04:20:00,3.8370,3.8380,3.8370,3.8370,5
2010-11-02,04:25:00,3.8370,3.8390,3.8370,3.8380,6
2010-11-02,04:30:00,3.8390,3.8400,3.8390,3.8390,8
2010-11-02,04:35:00,3.8390,3.8400,3.8300,3.8300,82
2010-11-02,04:40:00,3.8310,3.8320,3.8300,3.8310,12
2010-11-02,04:45:00,3.8310,3.8330,3.8280,3.8300,25
2010-11-02,04:50:00,3.8300,3.8400,3.8300,3.8400,120
2010-11-02,04:55:00,3.8390,3.8390,3.8370,3.8380,14
2010-11-02,05:00:00,3.8390,3.8390,3.8310,3.8330,45
2010-11-02,05:05:00,3.8350,3.8360,3.8320,3.8360,27
2010-11-02,05:10:00,3.8370,3.8380,3.8120,3.8220,133
2010-11-02,06:00:00,3.8210,3.8290,3.8210,3.8220,43
2010-11-02,06:05:00,3.8200,3.8260,3.8180,3.8210,5
2010-11-02,06:10:00,3.8250,3.8330,3.8230,3.8300,23
2010-11-02,06:15:00,3.8310,3.8350,3.8270,3.8280,77
2010-11-02,06:20:00,3.8250,3.8320,3.8250,3.8320,4
2010-11-02,06:25:00,3.8370,3.8370,3.8280,3.8280,5
2010-11-02,06:30:00,3.8280,3.8310,3.8280,3.8310,3
2010-11-02,06:35:00,3.8360,3.8370,3.8350,3.8350,6
2010-11-02,06:40:00,3.8370,3.8370,3.8370,3.8370,1
2010-11-02,06:45:00,3.8380,3.8380,3.8380,3.8380,1
2010-11-02,07:00:00,3.8370,3.8370,3.8370,3.8370,1
2010-11-02,07:10:00,3.8340,3.8340,3.8340,3.8340,1
2010-11-02,07:20:00,3.8360,3.8360,3.8340,3.8340,2
2010-11-02,07:25:00,3.8340,3.8340,3.8330,3.8330,2
2010-11-02,07:30:00,3.8320,3.8320,3.8320,3.8320,4
2010-11-02,07:35:00,3.8320,3.8320,3.8310,3.8310,3
2010-11-02,07:40:00,3.8320,3.8320,3.8320,3.8320,11
2010-11-02,07:45:00,3.8320,3.8320,3.8300,3.8300,3
2010-11-02,07:50:00,3.8320,3.8320,3.8320,3.8320,5
2010-11-02,07:55:00,3.8320,3.8320,3.8280,3.8280,4
2010-11-02,08:00:00,3.8320,3.8320,3.8300,3.8310,8
2010-11-02,08:05:00,3.8310,3.8310,3.8290,3.8300,3
2010-11-02,08:10:00,3.8320,3.8340,3.8310,3.8310,7
2010-11-02,08:15:00,3.8310,3.8310,3.8310,3.8310,1
2010-11-02,08:20:00,3.8360,3.8360,3.8360,3.8360,1
2010-11-02,08:30:00,3.8370,3.8400,3.8370,3.8400,11
2010-11-02,08:35:00,3.8390,3.8390,3.8390,3.8390,1
2010-11-02,08:40:00,3.8390,3.8390,3.8360,3.8380,10
2010-11-02,08:45:00,3.8380,3.8380,3.8330,3.8330,10
2010-11-02,08:50:00,3.8310,3.8310,3.8220,3.8220,18
2010-11-02,08:55:00,3.8290,3.8300,3.8290,3.8300,4
2010-11-02,09:05:00,3.8320,3.8320,3.8230,3.8270,8
2010-11-02,09:10:00,3.8220,3.8220,3.8070,3.8070,46
2010-11-02,09:15:00,3.8070,3.8070,3.8000,3.8050,84
2010-11-02,09:20:00,3.8060,3.8060,3.8030,3.8050,19
2010-11-02,09:25:00,3.8030,3.8050,3.8030,3.8050,2
2010-11-02,09:30:00,3.8050,3.8060,3.8050,3.8060,3
2010-11-02,09:35:00,3.8060,3.8060,3.8040,3.8040,5
2010-11-02,09:40:00,3.8060,3.8060,3.8030,3.8050,13
2010-11-02,09:45:00,3.8020,3.8020,3.8020,3.8020,1
2010-11-02,09:50:00,3.8010,3.8060,3.8000,3.8010,25
2010-11-02,09:55:00,3.8010,3.8010,3.8000,3.8000,5
2010-11-02,10:00:00,3.8000,3.8090,3.8000,3.8080,71
2010-11-02,10:05:00,3.8050,3.8050,3.8020,3.8040,3
2010-11-02,10:10:00,3.8050,3.8070,3.8050,3.8070,3
2010-11-02,10:35:00,3.8030,3.8060,3.8030,3.8060,2
2010-11-02,10:40:00,3.8060,3.8060,3.8060,3.8060,1
2010-11-02,10:45:00,3.8040,3.8040,3.8040,3.8040,1
2010-11-02,10:55:00,3.8040,3.8090,3.8010,3.8030,12
2010-11-02,11:00:00,3.8050,3.8100,3.8050,3.8100,3
2010-11-02,11:05:00,3.8030,3.8030,3.8030,3.8030,1
2010-11-02,11:10:00,3.8070,3.8070,3.8070,3.8070,1
2010-11-02,11:15:00,3.8100,3.8150,3.8100,3.8150,7
2010-11-02,11:20:00,3.8090,3.8090,3.8060,3.8060,2
2010-11-02,11:30:00,3.8060,3.8060,3.8060,3.8060,1
2010-11-02,11:35:00,3.8050,3.8050,3.8050,3.8050,1
2010-11-02,11:45:00,3.8070,3.8070,3.8070,3.8070,1
2010-11-02,11:50:00,3.8130,3.8130,3.8100,3.8130,3
2010-11-02,11:55:00,3.8100,3.8100,3.8100,3.8100,1
2010-11-02,12:00:00,3.8100,3.8210,3.8100,3.8120,40
2010-11-02,12:15:00,3.8120,3.8150,3.8120,3.8150,2
2010-11-02,12:20:00,3.8210,3.8210,3.8210,3.8210,1
2010-11-02,12:25:00,3.8210,3.8210,3.8210,3.8210,3
2010-11-02,12:30:00,3.8220,3.8260,3.8220,3.8240,24
2010-11-02,12:35:00,3.8180,3.8180,3.8000,3.8010,33
2010-11-02,12:40:00,3.8000,3.8030,3.8000,3.8030,6
2010-11-02,12:45:00,3.8010,3.8010,3.8010,3.8010,2
2010-11-02,12:50:00,3.8020,3.8020,3.8020,3.8020,2
2010-11-02,12:55:00,3.8050,3.8070,3.8050,3.8070,5
2010-11-02,13:00:00,3.8060,3.8070,3.8010,3.8040,16
2010-11-02,13:05:00,3.8040,3.8040,3.8040,3.8040,2
2010-11-02,13:10:00,3.8030,3.8030,3.8030,3.8030,1
2010-11-02,13:15:00,3.8030,3.8030,3.8000,3.8000,10
2010-11-02,13:20:00,3.8000,3.8030,3.8000,3.8030,16
2010-11-02,13:25:00,3.8080,3.8090,3.8080,3.8090,2
2010-11-02,13:30:00,3.8090,3.8170,3.8090,3.8170,9
2010-11-02,13:35:00,3.8180,3.8240,3.8180,3.8210,17
2010-11-02,13:40:00,3.8240,3.8260,3.8230,3.8260,6
2010-11-02,13:45:00,3.8270,3.8400,3.8270,3.8400,58
2010-11-02,13:50:00,3.8410,3.8420,3.8320,3.8320,30
2010-11-02,13:55:00,3.8300,3.8300,3.8200,3.8200,22
2010-11-02,14:00:00,3.8170,3.8170,3.8150,3.8150,8
2010-11-02,14:15:00,3.8210,3.8350,3.8210,3.8340,46
2010-11-02,14:20:00,3.8370,3.8370,3.8350,3.8350,4
2010-11-02,14:30:00,3.8280,3.8280,3.8280,3.8280,2
2010-11-02,14:35:00,3.8330,3.8350,3.8330,3.8350,2
2010-11-02,14:40:00,3.8360,3.8450,3.8360,3.8430,72
2010-11-02,14:50:00,3.8400,3.8410,3.8360,3.8360,13
2010-11-02,14:55:00,3.8390,3.8400,3.8390,3.8390,13
2010-11-02,15:00:00,3.8410,3.8430,3.8340,3.8340,26
2010-11-02,15:05:00,3.8360,3.8360,3.8360,3.8360,1
2010-11-02,15:10:00,3.8420,3.8420,3.8420,3.8420,2
2010-11-02,15:25:00,3.8410,3.8430,3.8390,3.8420,12
2010-11-02,15:30:00,3.8390,3.8460,3.8390,3.8450,56
2010-11-02,15:35:00,3.8460,3.8490,3.8420,3.8430,49
2010-11-02,15:40:00,3.8440,3.8440,3.8410,3.8410,17
2010-11-02,15:45:00,3.8410,3.8410,3.8410,3.8410,1
2010-11-02,15:50:00,3.8420,3.8500,3.8420,3.8480,22
2010-11-02,15:55:00,3.8480,3.8540,3.8480,3.8530,172
2010-11-02,16:00:00,3.8530,3.8560,3.8520,3.8560,32
2010-11-02,16:05:00,3.8560,3.8560,3.8520,3.8520,8
2010-11-02,16:10:00,3.8520,3.8520,3.8500,3.8500,10
2010-11-02,16:20:00,3.8480,3.8500,3.8450,3.8500,19
2010-11-02,16:25:00,3.8480,3.8520,3.8480,3.8500,34
2010-11-02,16:30:00,3.8500,3.8510,3.8490,3.8490,63
2010-11-02,16:35:00,3.8470,3.8490,3.8430,3.8430,20
2010-11-02,16:40:00,3.8430,3.8450,3.8420,3.8420,31
2010-11-02,16:45:00,3.8450,3.8450,3.8400,3.8430,16
2010-11-02,16:50:00,3.8430,3.8450,3.8420,3.8450,15
2010-11-02,16:55:00,3.8450,3.8450,3.8440,3.8440,6
2010-11-02,17:00:00,3.8440,3.8440,3.8430,3.8440,15
2010-11-02,17:05:00,3.8420,3.8450,3.8420,3.8430,13
2010-11-02,17:10:00,3.8440,3.8480,3.8440,3.8480,32
2010-11-02,17:15:00,3.8490,3.8490,3.8490,3.8490,2
2010-11-02,17:20:00,3.8460,3.8500,3.8450,3.8500,14
2010-11-02,17:25:00,3.8500,3.8590,3.8490,3.8590,55
2010-11-02,17:30:00,3.8560,3.8580,3.8540,3.8560,18
2010-11-02,17:35:00,3.8560,3.8590,3.8550,3.8550,5
2010-11-02,17:40:00,3.8550,3.8560,3.8550,3.8560,9
2010-11-02,17:45:00,3.8560,3.8570,3.8560,3.8560,6
2010-11-02,17:50:00,3.8570,3.8580,3.8520,3.8540,80
2010-11-02,17:55:00,3.8530,3.8540,3.8520,3.8520,11
2010-11-02,18:00:00,3.8570,3.8570,3.8570,3.8570,4
2010-11-02,18:05:00,3.8570,3.8570,3.8570,3.8570,1
2010-11-02,18:10:00,3.8550,3.8550,3.8550,3.8550,2
2010-11-02,18:15:00,3.8540,3.8540,3.8510,3.8520,66
2010-11-02,18:20:00,3.8530,3.8530,3.8530,3.8530,3
2010-11-02,18:25:00,3.8530,3.8530,3.8480,3.8520,60
2010-11-02,18:35:00,3.8510,3.8520,3.8430,3.8480,81
2010-11-02,18:40:00,3.8490,3.8500,3.8470,3.8480,15
2010-11-02,18:45:00,3.8490,3.8490,3.8490,3.8490,1
2010-11-02,18:50:00,3.8510,3.8560,3.8500,3.8550,19
2010-11-02,18:55:00,3.8560,3.8580,3.8550,3.8580,13
2010-11-02,19:00:00,3.8590,3.8600,3.8540,3.8590,90
2010-11-02,19:05:00,3.8560,3.8590,3.8560,3.8560,4
2010-11-02,19:10:00,3.8570,3.8600,3.8560,3.8560,38
2010-11-02,19:15:00,3.8580,3.8580,3.8580,3.8580,2
2010-11-02,19:20:00,3.8580,3.8590,3.8550,3.8580,14
2010-11-02,19:25:00,3.8570,3.8590,3.8550,3.8580,14
2010-11-02,19:30:00,3.8590,3.8590,3.8510,3.8530,103
2010-11-02,19:35:00,3.8530,3.8540,3.8430,3.8450,48
2010-11-02,19:40:00,3.8450,3.8580,3.8450,3.8580,77
2010-11-02,19:45:00,3.8580,3.8580,3.8460,3.8480,131
2010-11-02,19:50:00,3.8490,3.8510,3.8300,3.8320,481
2010-11-02,19:55:00,3.8320,3.8320,3.8180,3.8180,271
2010-11-02,20:00:00,3.8180,3.8200,3.7970,3.8080,629
2010-11-02,20:05:00,3.8080,3.8080,3.7740,3.7840,953
2010-11-02,20:10:00,3.7840,3.7950,3.7820,3.7930,430
2010-11-02,20:15:00,3.7940,3.8100,3.7890,3.8090,642
2010-11-02,20:20:00,3.8100,3.8120,3.7900,3.8060,594
2010-11-02,20:25:00,3.8070,3.8080,3.7870,3.7870,408
2010-11-02,20:30:00,3.7870,3.7890,3.7630,3.7720,1172
2010-11-02,20:35:00,3.7710,3.7870,3.7660,3.7840,704
2010-11-02,20:40:00,3.7840,3.7850,3.7740,3.7850,330
2010-11-02,20:45:00,3.7850,3.7970,3.7840,3.7890,456
2010-11-02,20:50:00,3.7890,3.7980,3.7760,3.7800,330
2010-11-02,20:55:00,3.7790,3.7820,3.7500,3.7560,1583
2010-11-02,21:00:00,3.7540,3.8030,3.7510,3.7970,3660
2010-11-02,21:05:00,3.7970,3.8230,3.7920,3.8140,2695
2010-11-02,21:10:00,3.8140,3.8240,3.8060,3.8190,1348
2010-11-02,21:15:00,3.8200,3.8200,3.7890,3.7910,1698
2010-11-02,21:20:00,3.7910,3.8070,3.7810,3.7850,1206
2010-11-02,21:25:00,3.7850,3.7950,3.7830,3.7890,623
2010-11-02,21:30:00,3.7890,3.7920,3.7780,3.7800,1401
2010-11-02,21:35:00,3.7810,3.7860,3.7750,3.7750,783
2010-11-02,21:40:00,3.7760,3.7850,3.7730,3.7770,843
2010-11-02,21:45:00,3.7770,3.7850,3.7680,3.7840,1539
2010-11-02,21:50:00,3.7860,3.8190,3.7860,3.8160,2241
2010-11-02,21:55:00,3.8130,3.8400,3.8130,3.8280,2682
2010-11-02,22:00:00,3.8290,3.8560,3.8280,3.8430,2690
2010-11-02,22:05:00,3.8420,3.8440,3.8270,3.8390,1225
2010-11-02,22:10:00,3.8380,3.8380,3.8190,3.8190,992
2010-11-02,22:15:00,3.8190,3.8470,3.8190,3.8400,831
2010-11-02,22:20:00,3.8400,3.8640,3.8400,3.8590,1691
2010-11-02,22:25:00,3.8600,3.8790,3.8550,3.8780,1440
2010-11-02,22:30:00,3.8780,3.8830,3.8670,3.8720,2063
2010-11-02,22:35:00,3.8710,3.8810,3.8660,3.8750,1922
2010-11-02,22:40:00,3.8750,3.8910,3.8730,3.8820,1552
2010-11-02,22:45:00,3.8820,3.8860,3.8770,3.8820,620
2010-11-02,22:50:00,3.8810,3.8830,3.8600,3.8670,1007
2010-11-02,22:55:00,3.8670,3.8840,3.8650,3.8770,982
2010-11-02,23:00:00,3.8770,3.8920,3.8770,3.8880,882
2010-11-02,23:05:00,3.8880,3.8890,3.8660,3.8670,850
2010-11-02,23:10:00,3.8680,3.8820,3.8600,3.8800,749
2010-11-02,23:15:00,3.8810,3.8830,3.8770,3.8800,548
2010-11-02,23:20:00,3.8790,3.9000,3.8780,3.8950,1409
2010-11-02,23:25:00,3.8940,3.9000,3.8890,3.8980,1532
2010-11-02,23:30:00,3.8970,3.9090,3.8910,3.8980,1294
2010-11-02,23:35:00,3.8990,3.9120,3.8970,3.9080,1704
2010-11-02,23:40:00,3.9090,3.9200,3.9070,3.9100,1685
2010-11-02,23:45:00,3.9100,3.9190,3.9060,3.9140,821
2010-11-02,23:50:00,3.9130,3.9150,3.8840,3.8870,1515
2010-11-02,23:55:00,3.8880,3.9030,3.8860,3.9010,780
2010-11-03,00:00:00,3.9020,3.9160,3.9010,3.9110,614
2010-11-03,00:05:00,3.9100,3.9240,3.9100,3.9220,1151
2010-11-03,00:10:00,3.9210,3.9280,3.8860,3.8920,1636
2010-11-03,00:15:00,3.8910,3.8970,3.8890,3.8920,474
2010-11-03,00:20:00,3.8910,3.9000,3.8880,3.8930,411
2010-11-03,00:25:00,3.8940,3.9200,3.8860,3.9080,807
2010-11-03,00:30:00,3.9070,3.9070,3.8730,3.8800,1265
2010-11-03,00:35:00,3.8790,3.8790,3.8350,3.8360,2454
2010-11-03,00:40:00,3.8380,3.8470,3.8230,3.8250,2264
2010-11-03,00:45:00,3.8250,3.8560,3.8220,3.8560,1683
2010-11-03,00:50:00,3.8570,3.8780,3.8470,3.8570,2156
2010-11-03,00:55:00,3.8580,3.8590,3.8400,3.8470,879
2010-11-03,01:00:00,3.8460,3.8710,3.8370,3.8520,1496
2010-11-03,01:05:00,3.8520,3.8770,3.8520,3.8740,687
2010-11-03,01:10:00,3.8760,3.8900,3.8710,3.8860,1129
2010-11-03,01:15:00,3.8880,3.8960,3.8770,3.8840,1322
2010-11-03,01:20:00,3.8860,3.8920,3.8700,3.8750,981
2010-11-03,01:25:00,3.8740,3.8870,3.8660,3.8780,644
2010-11-03,01:30:00,3.8780,3.8790,3.8570,3.8610,908
2010-11-03,01:35:00,3.8610,3.8670,3.8500,3.8500,465
2010-11-03,01:40:00,3.8500,3.8560,3.8410,3.8440,976
2010-11-03,01:45:00,3.8440,3.8610,3.8400,3.8610,1004
2010-11-03,01:50:00,3.8610,3.8660,3.8520,3.8570,484
2010-11-03,01:55:00,3.8570,3.8580,3.8520,3.8580,153
2010-11-03,02:00:00,3.8580,3.8910,3.8560,3.8700,822
2010-11-03,02:05:00,3.8710,3.8760,3.8570,3.8680,1058
2010-11-03,02:10:00,3.8670,3.8680,3.8450,3.8520,863
2010-11-03,02:15:00,3.8520,3.8520,3.8300,3.8400,1680
2010-11-03,02:20:00,3.8400,3.8580,3.8350,3.8570,1107
2010-11-03,02:25:00,3.8570,3.8750,3.8460,3.8710,1892
2010-11-03,02:30:00,3.8700,3.8720,3.8660,3.8710,752
2010-11-03,02:35:00,3.8720,3.8790,3.8710,3.8760,113
2010-11-03,02:40:00,3.8770,3.8770,3.8700,3.8700,202
2010-11-03,02:45:00,3.8700,3.8780,3.8700,3.8780,124
2010-11-03,02:50:00,3.8760,3.8780,3.8720,3.8730,87
2010-11-03,02:55:00,3.8710,3.8790,3.8710,3.8780,127
2010-11-03,03:00:00,3.8780,3.8780,3.8740,3.8770,63
2010-11-03,03:05:00,3.8770,3.8830,3.8770,3.8810,215
2010-11-03,03:10:00,3.8830,3.8840,3.8800,3.8800,160
2010-11-03,03:15:00,3.8800,3.8870,3.8800,3.8860,98
2010-11-03,03:20:00,3.8850,3.8850,3.8800,3.8800,53
2010-11-03,03:25:00,3.8800,3.8820,3.8800,3.8800,63
2010-11-03,03:30:00,3.8810,3.8810,3.8800,3.8810,19
2010-11-03,03:35:00,3.8810,3.8840,3.8810,3.8810,27
2010-11-03,03:40:00,3.8820,3.8830,3.8810,3.8810,41
2010-11-03,03:45:00,3.8820,3.8820,3.8800,3.8810,30
2010-11-03,03:50:00,3.8810,3.8810,3.8800,3.8800,19
2010-11-03,03:55:00,3.8810,3.8810,3.8770,3.8800,84
2010-11-03,04:00:00,3.8770,3.8820,3.8760,3.8800,75
2010-11-03,04:05:00,3.8770,3.8830,3.8760,3.8830,24
2010-11-03,04:10:00,3.8820,3.8850,3.8820,3.8850,17
2010-11-03,04:15:00,3.8860,3.8880,3.8840,3.8850,18
2010-11-03,04:20:00,3.8850,3.8860,3.8820,3.8850,21
2010-11-03,04:25:00,3.8860,3.8860,3.8830,3.8830,8
2010-11-03,04:30:00,3.8840,3.8870,3.8840,3.8870,10
2010-11-03,04:35:00,3.8860,3.8900,3.8860,3.8900,24
2010-11-03,04:40:00,3.8880,3.8940,3.8880,3.8920,37
2010-11-03,04:45:00,3.8930,3.8960,3.8920,3.8940,52
2010-11-03,04:50:00,3.8940,3.8940,3.8900,3.8900,37
2010-11-03,04:55:00,3.8900,3.8900,3.8900,3.8900,1
2010-11-03,05:00:00,3.8870,3.8870,3.8860,3.8860,24
2010-11-03,05:05:00,3.8860,3.8860,3.8850,3.8850,14
2010-11-03,05:10:00,3.8850,3.8990,3.8840,3.8950,72
2010-11-03,06:00:00,3.8920,3.8920,3.8860,3.8880,15
2010-11-03,06:05:00,3.8880,3.8920,3.8840,3.8910,19
2010-11-03,06:10:00,3.8920,3.8920,3.8920,3.8920,2
2010-11-03,06:15:00,3.8880,3.8880,3.8880,3.8880,1
2010-11-03,06:20:00,3.8900,3.8900,3.8860,3.8860,3
2010-11-03,06:25:00,3.8830,3.8830,3.8800,3.8800,7
2010-11-03,06:30:00,3.8830,3.8830,3.8830,3.8830,1
2010-11-03,06:35:00,3.8790,3.8790,3.8790,3.8790,1
2010-11-03,06:40:00,3.8780,3.8780,3.8700,3.8700,29
2010-11-03,06:45:00,3.8710,3.8710,3.8700,3.8700,2
2010-11-03,06:55:00,3.8700,3.8700,3.8620,3.8690,14
2010-11-03,07:00:00,3.8700,3.8700,3.8700,3.8700,2
2010-11-03,07:05:00,3.8700,3.8700,3.8700,3.8700,1
2010-11-03,07:10:00,3.8670,3.8670,3.8650,3.8650,2
2010-11-03,07:20:00,3.8650,3.8650,3.8650,3.8650,1
2010-11-03,07:25:00,3.8650,3.8650,3.8650,3.8650,1
2010-11-03,07:30:00,3.8620,3.8620,3.8470,3.8520,35
2010-11-03,07:35:00,3.8530,3.8600,3.8530,3.8600,9
2010-11-03,07:40:00,3.8600,3.8600,3.8600,3.8600,2
2010-11-03,07:45:00,3.8600,3.8600,3.8550,3.8560,9
2010-11-03,07:50:00,3.8560,3.8580,3.8560,3.8580,4
2010-11-03,07:55:00,3.8580,3.8580,3.8580,3.8580,2
2010-11-03,08:00:00,3.8580,3.8580,3.8510,3.8580,9
2010-11-03,08:05:00,3.8560,3.8560,3.8560,3.8560,10
2010-11-03,08:10:00,3.8600,3.8690,3.8600,3.8620,18
2010-11-03,08:20:00,3.8620,3.8620,3.8590,3.8590,3
2010-11-03,08:35:00,3.8580,3.8590,3.8580,3.8590,3
2010-11-03,08:40:00,3.8620,3.8640,3.8590,3.8630,24
2010-11-03,08:45:00,3.8650,3.8650,3.8650,3.8650,1
2010-11-03,08:50:00,3.8640,3.8640,3.8640,3.8640,1
2010-11-03,08:55:00,3.8620,3.8620,3.8620,3.8620,1
2010-11-03,09:05:00,3.8640,3.8640,3.8620,3.8620,5
2010-11-03,09:15:00,3.8620,3.8620,3.8620,3.8620,3
2010-11-03,09:20:00,3.8650,3.8710,3.8650,3.8710,22
2010-11-03,09:25:00,3.8680,3.8680,3.8640,3.8680,5
2010-11-03,09:30:00,3.8690,3.8760,3.8690,3.8760,9
2010-11-03,09:45:00,3.8780,3.8780,3.8650,3.8650,6
2010-11-03,10:15:00,3.8670,3.8770,3.8670,3.8720,5
2010-11-03,10:25:00,3.8700,3.8700,3.8700,3.8700,2
2010-11-03,10:40:00,3.8760,3.8760,3.8760,3.8760,2
2010-11-03,10:55:00,3.8750,3.8760,3.8750,3.8760,2
2010-11-03,11:00:00,3.8740,3.8740,3.8740,3.8740,1
2010-11-03,11:05:00,3.8750,3.8860,3.8750,3.8860,15
2010-11-03,11:10:00,3.8850,3.8850,3.8800,3.8850,7
2010-11-03,11:15:00,3.8840,3.8840,3.8840,3.8840,1
2010-11-03,11:45:00,3.8790,3.8790,3.8790,3.8790,5
2010-11-03,11:50:00,3.8790,3.8810,3.8740,3.8810,4
2010-11-03,12:25:00,3.8800,3.8820,3.8800,3.8820,2
2010-11-03,12:30:00,3.8730,3.8860,3.8720,3.8860,14
2010-11-03,12:35:00,3.8850,3.8950,3.8770,3.8800,54
2010-11-03,12:40:00,3.8770,3.8800,3.8700,3.8800,22
2010-11-03,12:50:00,3.8730,3.8730,3.8720,3.8720,5
2010-11-03,13:00:00,3.8780,3.8780,3.8780,3.8780,1
2010-11-03,13:15:00,3.8740,3.8830,3.8730,3.8830,13
2010-11-03,13:20:00,3.8850,3.8860,3.8850,3.8860,11
2010-11-03,13:35:00,3.8830,3.8830,3.8830,3.8830,2
2010-11-03,13:40:00,3.8840,3.8840,3.8830,3.8840,3
2010-11-03,13:45:00,3.8810,3.8810,3.8810,3.8810,4
2010-11-03,13:50:00,3.8810,3.8830,3.8810,3.8830,11
2010-11-03,14:00:00,3.8810,3.8830,3.8810,3.8810,7
2010-11-03,14:05:00,3.8820,3.8840,3.8820,3.8840,3
2010-11-03,14:15:00,3.8820,3.8820,3.8810,3.8820,3
2010-11-03,14:20:00,3.8810,3.8810,3.8760,3.8780,13
2010-11-03,14:25:00,3.8780,3.8800,3.8750,3.8750,5
2010-11-03,14:40:00,3.8780,3.8780,3.8760,3.8760,5
2010-11-03,14:50:00,3.8720,3.8760,3.8720,3.8760,2
2010-11-03,14:55:00,3.8760,3.8760,3.8760,3.8760,2
2010-11-03,15:00:00,3.8760,3.8780,3.8760,3.8780,12
2010-11-03,15:05:00,3.8780,3.8780,3.8780,3.8780,3
2010-11-03,15:10:00,3.8800,3.8800,3.8770,3.8770,5
2010-11-03,15:20:00,3.8750,3.8750,3.8720,3.8720,6
2010-11-03,15:30:00,3.8730,3.8730,3.8730,3.8730,1
2010-11-03,15:35:00,3.8720,3.8740,3.8620,3.8670,73
2010-11-03,15:40:00,3.8680,3.8740,3.8670,3.8740,22
2010-11-03,15:45:00,3.8700,3.8740,3.8680,3.8740,4
2010-11-03,15:50:00,3.8700,3.8700,3.8620,3.8650,26
2010-11-03,15:55:00,3.8620,3.8620,3.8620,3.8620,2
2010-11-03,16:00:00,3.8620,3.8620,3.8560,3.8560,16
2010-11-03,16:05:00,3.8600,3.8630,3.8570,3.8570,16
2010-11-03,16:10:00,3.8580,3.8590,3.8570,3.8570,3
2010-11-03,16:15:00,3.8570,3.8570,3.8550,3.8570,11
2010-11-03,16:20:00,3.8570,3.8590,3.8570,3.8590,9
2010-11-03,16:25:00,3.8600,3.8620,3.8600,3.8620,6
2010-11-03,16:30:00,3.8590,3.8590,3.8580,3.8590,5
2010-11-03,16:35:00,3.8600,3.8620,3.8600,3.8620,18
2010-11-03,16:40:00,3.8620,3.8630,3.8620,3.8620,30
2010-11-03,16:45:00,3.8630,3.8630,3.8630,3.8630,3
2010-11-03,16:50:00,3.8620,3.8620,3.8620,3.8620,1
2010-11-03,16:55:00,3.8630,3.8630,3.8620,3.8630,13
2010-11-03,17:00:00,3.8620,3.8720,3.8620,3.8710,32
2010-11-03,17:05:00,3.8710,3.8710,3.8690,3.8700,11
2010-11-03,17:10:00,3.8700,3.8730,3.8700,3.8730,9
2010-11-03,17:25:00,3.8700,3.8710,3.8670,3.8670,3
2010-11-03,17:30:00,3.8670,3.8670,3.8660,3.8660,3
2010-11-03,17:35:00,3.8660,3.8660,3.8630,3.8630,4
2010-11-03,17:45:00,3.8690,3.8730,3.8690,3.8730,26
2010-11-03,17:50:00,3.8710,3.8790,3.8640,3.8790,68
2010-11-03,17:55:00,3.8800,3.8870,3.8770,3.8770,27
2010-11-03,18:00:00,3.8770,3.8810,3.8770,3.8800,48
2010-11-03,18:05:00,3.8810,3.8810,3.8780,3.8780,12
2010-11-03,18:10:00,3.8780,3.8800,3.8770,3.8790,38
2010-11-03,18:15:00,3.8770,3.8800,3.8770,3.8780,5
2010-11-03,18:20:00,3.8780,3.8790,3.8760,3.8770,13
2010-11-03,18:25:00,3.8770,3.8770,3.8680,3.8690,28
2010-11-03,18:30:00,3.8680,3.8730,3.8650,3.8650,24
2010-11-03,18:35:00,3.8650,3.8710,3.8610,3.8710,48
2010-11-03,18:40:00,3.8680,3.8690,3.8660,3.8690,11
2010-11-03,18:45:00,3.8700,3.8700,3.8660,3.8660,7
2010-11-03,18:50:00,3.8670,3.8820,3.8660,3.8690,44
2010-11-03,18:55:00,3.8690,3.8770,3.8670,3.8690,42
2010-11-03,19:00:00,3.8710,3.8710,3.8670,3.8700,26
2010-11-03,19:05:00,3.8720,3.8800,3.8700,3.8800,15
2010-11-03,19:10:00,3.8790,3.8800,3.8750,3.8780,10
2010-11-03,19:15:00,3.8830,3.8860,3.8720,3.8750,38
2010-11-03,19:20:00,3.8750,3.8770,3.8700,3.8730,24
2010-11-03,19:25:00,3.8720,3.8780,3.8630,3.8670,118
2010-11-03,19:30:00,3.8670,3.8690,3.8630,3.8670,29
2010-11-03,19:35:00,3.8660,3.8670,3.8610,3.8660,22
2010-11-03,19:40:00,3.8630,3.8670,3.8630,3.8650,32
2010-11-03,19:45:00,3.8690,3.8820,3.8660,3.8740,131
2010-11-03,19:50:00,3.8790,3.8800,3.8760,3.8800,43
2010-11-03,19:55:00,3.8800,3.8970,3.8750,3.8970,92
2010-11-03,20:00:00,3.8970,3.9000,3.8590,3.8670,289
2010-11-03,20:05:00,3.8700,3.8880,3.8520,3.8880,429
2010-11-03,20:10:00,3.8840,3.8980,3.8790,3.8790,317
2010-11-03,20:15:00,3.8780,3.8830,3.8630,3.8660,276
2010-11-03,20:20:00,3.8680,3.8680,3.8470,3.8500,328
2010-11-03,20:25:00,3.8510,3.8820,3.8500,3.8780,394
2010-11-03,20:30:00,3.8780,3.8790,3.8560,3.8600,285
2010-11-03,20:35:00,3.8600,3.8600,3.8420,3.8500,338
2010-11-03,20:40:00,3.8490,3.8770,3.8490,3.8760,371
2010-11-03,20:45:00,3.8750,3.8860,3.8740,3.8830,320
2010-11-03,20:50:00,3.8830,3.8830,3.8660,3.8680,276
2010-11-03,20:55:00,3.8660,3.8740,3.8630,3.8670,295
2010-11-03,21:00:00,3.8650,3.8660,3.8360,3.8420,1341
2010-11-03,21:05:00,3.8420,3.8480,3.8350,3.8460,597
2010-11-03,21:10:00,3.8460,3.8690,3.8430,3.8650,950
2010-11-03,21:15:00,3.8660,3.8840,3.8650,3.8840,909
2010-11-03,21:20:00,3.8850,3.8950,3.8780,3.8910,967
2010-11-03,21:25:00,3.8900,3.8920,3.8680,3.8680,669
2010-11-03,21:30:00,3.8670,3.8760,3.8600,3.8620,724
2010-11-03,21:35:00,3.8630,3.8830,3.8580,3.8780,743
2010-11-03,21:40:00,3.8790,3.8920,3.8720,3.8760,1078
2010-11-03,21:45:00,3.8770,3.8770,3.8580,3.8630,569
2010-11-03,21:50:00,3.8610,3.8820,3.8600,3.8760,624
2010-11-03,21:55:00,3.8750,3.8790,3.8520,3.8550,572
2010-11-03,22:00:00,3.8550,3.8580,3.8380,3.8420,1030
2010-11-03,22:05:00,3.8410,3.8480,3.8310,3.8470,1438
2010-11-03,22:10:00,3.8460,3.8560,3.8380,3.8400,673
2010-11-03,22:15:00,3.8410,3.8420,3.8220,3.8270,1161
2010-11-03,22:20:00,3.8270,3.8330,3.8160,3.8290,1464
2010-11-03,22:25:00,3.8300,3.8340,3.8230,3.8310,515
2010-11-03,22:30:00,3.8290,3.8460,3.8290,3.8390,794
2010-11-03,22:35:00,3.8400,3.8470,3.8380,3.8390,802
2010-11-03,22:40:00,3.8390,3.8430,3.8280,3.8330,557
2010-11-03,22:45:00,3.8330,3.8350,3.8220,3.8240,928
2010-11-03,22:50:00,3.8250,3.8470,3.8240,3.8350,639
2010-11-03,22:55:00,3.8340,3.8410,3.8300,3.8360,866
2010-11-03,23:00:00,3.8350,3.8490,3.8330,3.8440,800
2010-11-03,23:05:00,3.8430,3.8480,3.8380,3.8440,465
2010-11-03,23:10:00,3.8440,3.8450,3.8350,3.8410,513
2010-11-03,23:15:00,3.8400,3.8420,3.8330,3.8370,507
2010-11-03,23:20:00,3.8380,3.8400,3.8360,3.8390,228
2010-11-03,23:25:00,3.8390,3.8400,3.8350,3.8360,226
2010-11-03,23:30:00,3.8350,3.8380,3.8330,3.8350,285
2010-11-03,23:35:00,3.8350,3.8350,3.8250,3.8290,433
2010-11-03,23:40:00,3.8290,3.8300,3.8140,3.8190,665
2010-11-03,23:45:00,3.8200,3.8280,3.8160,3.8200,529
2010-11-03,23:50:00,3.8190,3.8230,3.8180,3.8210,574
2010-11-03,23:55:00,3.8220,3.8230,3.8100,3.8210,1070
2010-11-04,00:00:00,3.8200,3.8250,3.8200,3.8240,296
2010-11-04,00:05:00,3.8240,3.8340,3.8190,3.8250,836
2010-11-04,00:10:00,3.8250,3.8270,3.7980,3.7990,1204
2010-11-04,00:15:00,3.7980,3.8020,3.7920,3.8000,1313
2010-11-04,00:20:00,3.8010,3.8060,3.7900,3.7990,1258
2010-11-04,00:25:00,3.7980,3.8100,3.7960,3.8080,421
2010-11-04,00:30:00,3.8080,3.8220,3.8080,3.8130,1211
2010-11-04,00:35:00,3.8140,3.8320,3.8130,3.8250,936
2010-11-04,00:40:00,3.8260,3.8340,3.8180,3.8220,684
2010-11-04,00:45:00,3.8230,3.8300,3.8160,3.8220,284
2010-11-04,00:50:00,3.8220,3.8380,3.8100,3.8310,1129
2010-11-04,00:55:00,3.8310,3.8350,3.8240,3.8250,362
2010-11-04,01:00:00,3.8240,3.8320,3.8160,3.8270,338
2010-11-04,01:05:00,3.8270,3.8290,3.8180,3.8230,506
2010-11-04,01:10:00,3.8230,3.8240,3.8110,3.8210,432
2010-11-04,01:15:00,3.8210,3.8290,3.8200,3.8250,242
2010-11-04,01:20:00,3.8250,3.8280,3.8200,3.8200,396
2010-11-04,01:25:00,3.8200,3.8250,3.8110,3.8240,686
2010-11-04,01:30:00,3.8240,3.8270,3.8030,3.8080,818
2010-11-04,01:35:00,3.8070,3.8270,3.8070,3.8220,350
2010-11-04,01:40:00,3.8220,3.8330,3.8170,3.8300,403
2010-11-04,01:45:00,3.8280,3.8340,3.8230,3.8330,262
2010-11-04,01:50:00,3.8330,3.8500,3.8330,3.8410,1106
2010-11-04,01:55:00,3.8410,3.8440,3.8110,3.8210,1390
2010-11-04,02:00:00,3.8190,3.8260,3.8190,3.8230,432
2010-11-04,02:05:00,3.8220,3.8280,3.8130,3.8240,476
2010-11-04,02:10:00,3.8270,3.8330,3.8170,3.8210,385
2010-11-04,02:15:00,3.8210,3.8370,3.8140,3.8300,837
2010-11-04,02:20:00,3.8290,3.8430,3.8290,3.8400,837
2010-11-04,02:25:00,3.8410,3.8440,3.8320,3.8380,1025
2010-11-04,02:30:00,3.8370,3.8410,3.8260,3.8320,537
2010-11-04,02:35:00,3.8320,3.8330,3.8280,3.8280,128
2010-11-04,02:40:00,3.8280,3.8340,3.8280,3.8340,66
2010-11-04,02:45:00,3.8340,3.8400,3.8340,3.8390,39
2010-11-04,02:50:00,3.8390,3.8410,3.8370,3.8380,125
2010-11-04,02:55:00,3.8370,3.8390,3.8350,3.8360,77
2010-11-04,03:00:00,3.8350,3.8390,3.8340,3.8390,35
2010-11-04,03:05:00,3.8390,3.8520,3.8370,3.8480,185
2010-11-04,03:10:00,3.8480,3.8480,3.8440,3.8450,31
2010-11-04,03:15:00,3.8450,3.8460,3.8440,3.8450,18
2010-11-04,03:20:00,3.8450,3.8460,3.8440,3.8440,33
2010-11-04,03:25:00,3.8440,3.8470,3.8430,3.8460,75
2010-11-04,03:30:00,3.8430,3.8460,3.8420,3.8430,44
2010-11-04,03:35:00,3.8430,3.8450,3.8420,3.8440,34
2010-11-04,03:40:00,3.8440,3.8440,3.8420,3.8430,31
2010-11-04,03:45:00,3.8430,3.8450,3.8420,3.8430,26
2010-11-04,03:50:00,3.8420,3.8450,3.8410,3.8420,28
2010-11-04,03:55:00,3.8410,3.8440,3.8360,3.8360,141
2010-11-04,04:00:00,3.8370,3.8440,3.8360,3.8420,39
2010-11-04,04:05:00,3.8410,3.8430,3.8410,3.8410,7
2010-11-04,04:10:00,3.8410,3.8410,3.8380,3.8380,9
2010-11-04,04:15:00,3.8380,3.8400,3.8350,3.8400,16
2010-11-04,04:20:00,3.8370,3.8450,3.8370,3.8440,23
2010-11-04,04:25:00,3.8430,3.8430,3.8360,3.8380,11
2010-11-04,04:30:00,3.8390,3.8420,3.8390,3.8420,5
2010-11-04,04:35:00,3.8400,3.8430,3.8400,3.8430,9
2010-11-04,04:40:00,3.8390,3.8430,3.8380,3.8380,17
2010-11-04,04:50:00,3.8410,3.8440,3.8390,3.8430,27
2010-11-04,04:55:00,3.8410,3.8440,3.8410,3.8440,5
2010-11-04,05:00:00,3.8430,3.8430,3.8380,3.8380,25
2010-11-04,05:05:00,3.8420,3.8420,3.8420,3.8420,1
2010-11-04,05:10:00,3.8390,3.8450,3.8370,3.8450,7
2010-11-04,06:00:00,3.8380,3.8480,3.8380,3.8450,19
2010-11-04,06:05:00,3.8440,3.8450,3.8420,3.8420,12
2010-11-04,06:10:00,3.8410,3.8410,3.8410,3.8410,4
2010-11-04,06:30:00,3.8380,3.8380,3.8380,3.8380,1
2010-11-04,06:35:00,3.8360,3.8360,3.8300,3.8300,5
2010-11-04,06:40:00,3.8270,3.8320,3.8130,3.8320,34
2010-11-04,07:00:00,3.8270,3.8270,3.8260,3.8260,3
2010-11-04,07:10:00,3.8260,3.8260,3.8260,3.8260,1
2010-11-04,07:15:00,3.8260,3.8260,3.8260,3.8260,2
2010-11-04,07:25:00,3.8260,3.8260,3.8260,3.8260,2
2010-11-04,07:40:00,3.8290,3.8300,3.8290,3.8300,2
2010-11-04,08:05:00,3.8220,3.8260,3.8220,3.8260,3
2010-11-04,08:10:00,3.8300,3.8300,3.8300,3.8300,7
2010-11-04,08:30:00,3.8300,3.8300,3.8300,3.8300,1
2010-11-04,08:45:00,3.8340,3.8360,3.8320,3.8320,6
2010-11-04,08:55:00,3.8360,3.8360,3.8320,3.8320,3
2010-11-04,09:20:00,3.8330,3.8330,3.8320,3.8330,6
2010-11-04,09:25:00,3.8330,3.8330,3.8310,3.8310,3
2010-11-04,09:35:00,3.8290,3.8290,3.8290,3.8290,2
2010-11-04,09:40:00,3.8330,3.8330,3.8310,3.8310,4
2010-11-04,09:50:00,3.8290,3.8290,3.8290,3.8290,1
2010-11-04,10:20:00,3.8310,3.8320,3.8300,3.8300,8
2010-11-04,10:30:00,3.8270,3.8270,3.8260,3.8260,3
2010-11-04,10:35:00,3.8260,3.8300,3.8260,3.8300,4
2010-11-04,10:40:00,3.8260,3.8260,3.8260,3.8260,1
2010-11-04,10:45:00,3.8300,3.8320,3.8300,3.8300,8
2010-11-04,10:55:00,3.8300,3.8300,3.8300,3.8300,2
2010-11-04,11:05:00,3.8350,3.8350,3.8350,3.8350,1
2010-11-04,11:40:00,3.8360,3.8360,3.8360,3.8360,1
2010-11-04,11:45:00,3.8360,3.8360,3.8360,3.8360,1
2010-11-04,11:50:00,3.8400,3.8400,3.8390,3.8390,7
2010-11-04,11:55:00,3.8370,3.8370,3.8320,3.8350,17
2010-11-04,12:30:00,3.8360,3.8420,3.8360,3.8410,19
2010-11-04,12:35:00,3.8400,3.8420,3.8380,3.8410,5
2010-11-04,12:40:00,3.8410,3.8450,3.8410,3.8450,20
2010-11-04,12:45:00,3.8450,3.8460,3.8450,3.8460,9
2010-11-04,12:50:00,3.8470,3.8480,3.8470,3.8480,8
2010-11-04,12:55:00,3.8480,3.8500,3.8470,3.8490,15
2010-11-04,13:00:00,3.8500,3.8500,3.8470,3.8480,10
2010-11-04,13:05:00,3.8470,3.8480,3.8460,3.8480,6
2010-11-04,13:10:00,3.8500,3.8500,3.8500,3.8500,5
2010-11-04,13:15:00,3.8500,3.8500,3.8440,3.8440,17
2010-11-04,13:20:00,3.8440,3.8440,3.8430,3.8440,8
2010-11-04,13:25:00,3.8440,3.8440,3.8440,3.8440,1
2010-11-04,13:30:00,3.8420,3.8420,3.8300,3.8310,14
2010-11-04,13:35:00,3.8300,3.8300,3.8270,3.8270,3
2010-11-04,13:40:00,3.8280,3.8290,3.8250,3.8260,8
2010-11-04,13:45:00,3.8300,3.8300,3.8300,3.8300,1
2010-11-04,13:50:00,3.8330,3.8390,3.8330,3.8340,6
2010-11-04,13:55:00,3.8450,3.8450,3.8450,3.8450,2
2010-11-04,14:00:00,3.8450,3.8450,3.8450,3.8450,2
2010-11-04,14:10:00,3.8450,3.8450,3.8450,3.8450,1
2010-11-04,14:15:00,3.8470,3.8470,3.8430,3.8430,6
2010-11-04,14:20:00,3.8440,3.8450,3.8440,3.8450,2
2010-11-04,14:35:00,3.8400,3.8430,3.8400,3.8430,4
2010-11-04,14:45:00,3.8430,3.8430,3.8430,3.8430,4
2010-11-04,14:55:00,3.8410,3.8410,3.8410,3.8410,1
2010-11-04,15:00:00,3.8420,3.8420,3.8400,3.8420,7
2010-11-04,15:05:00,3.8440,3.8440,3.8420,3.8440,5
2010-11-04,15:10:00,3.8440,3.8440,3.8360,3.8360,18
2010-11-04,15:25:00,3.8400,3.8410,3.8400,3.8410,3
2010-11-04,15:35:00,3.8370,3.8380,3.8360,3.8370,6
2010-11-04,15:40:00,3.8410,3.8410,3.8360,3.8380,7
2010-11-04,15:45:00,3.8410,3.8430,3.8410,3.8430,5
2010-11-04,15:55:00,3.8400,3.8420,3.8400,3.8420,2
2010-11-04,16:00:00,3.8410,3.8410,3.8400,3.8400,2
2010-11-04,16:05:00,3.8420,3.8420,3.8400,3.8400,2
2010-11-04,16:10:00,3.8380,3.8380,3.8380,3.8380,1
2010-11-04,16:20:00,3.8400,3.8400,3.8340,3.8340,10
2010-11-04,16:25:00,3.8310,3.8380,3.8310,3.8380,4
2010-11-04,16:30:00,3.8380,3.8390,3.8380,3.8390,7
2010-11-04,16:35:00,3.8410,3.8420,3.8380,3.8400,5
2010-11-04,16:40:00,3.8410,3.8430,3.8400,3.8410,5
2010-11-04,16:45:00,3.8430,3.8440,3.8410,3.8410,16
2010-11-04,16:50:00,3.8430,3.8430,3.8420,3.8420,4
2010-11-04,17:00:00,3.8430,3.8440,3.8430,3.8430,3
2010-11-04,17:10:00,3.8440,3.8450,3.8430,3.8440,10
2010-11-04,17:15:00,3.8440,3.8440,3.8430,3.8430,4
2010-11-04,17:20:00,3.8430,3.8480,3.8430,3.8460,3
2010-11-04,17:25:00,3.8460,3.8500,3.8460,3.8460,13
2010-11-04,17:30:00,3.8460,3.8460,3.8450,3.8450,2
2010-11-04,17:35:00,3.8450,3.8460,3.8430,3.8460,9
2010-11-04,17:40:00,3.8480,3.8510,3.8460,3.8480,9
2010-11-04,17:45:00,3.8480,3.8550,3.8480,3.8510,111
2010-11-04,17:50:00,3.8520,3.8520,3.8510,3.8520,4
2010-11-04,17:55:00,3.8520,3.8550,3.8510,3.8550,15
2010-11-04,18:00:00,3.8520,3.8560,3.8500,3.8500,21
2010-11-04,18:05:00,3.8510,3.8580,3.8510,3.8570,82
2010-11-04,18:10:00,3.8570,3.8600,3.8570,3.8570,105
2010-11-04,18:15:00,3.8590,3.8590,3.8580,3.8580,4
2010-11-04,18:20:00,3.8570,3.8570,3.8530,3.8530,4
2010-11-04,18:25:00,3.8540,3.8550,3.8510,3.8530,18
2010-11-04,18:30:00,3.8510,3.8510,3.8490,3.8490,5
2010-11-04,18:35:00,3.8490,3.8500,3.8490,3.8500,5
2010-11-04,18:40:00,3.8530,3.8530,3.8440,3.8500,46
2010-11-04,18:45:00,3.8510,3.8510,3.8470,3.8490,13
2010-11-04,18:50:00,3.8490,3.8500,3.8460,3.8460,31
2010-11-04,18:55:00,3.8460,3.8460,3.8430,3.8440,13
2010-11-04,19:00:00,3.8430,3.8510,3.8410,3.8480,27
2010-11-04,19:05:00,3.8510,3.8510,3.8480,3.8490,15
2010-11-04,19:10:00,3.8480,3.8550,3.8480,3.8530,41
2010-11-04,19:15:00,3.8540,3.8570,3.8540,3.8560,7
2010-11-04,19:20:00,3.8560,3.8580,3.8540,3.8560,18
2010-11-04,19:25:00,3.8540,3.8540,3.8510,3.8520,68
2010-11-04,19:30:00,3.8540,3.8540,3.8500,3.8500,23
2010-11-04,19:35:00,3.8510,3.8530,3.8510,3.8530,18
2010-11-04,19:40:00,3.8520,3.8520,3.8490,3.8500,57
2010-11-04,19:45:00,3.8520,3.8570,3.8500,3.8540,39
2010-11-04,19:50:00,3.8540,3.8600,3.8530,3.8570,107
2010-11-04,19:55:00,3.8570,3.8620,3.8540,3.8600,71
2010-11-04,20:00:00,3.8600,3.8740,3.8600,3.8690,181
2010-11-04,20:05:00,3.8690,3.8740,3.8660,3.8700,141
2010-11-04,20:10:00,3.8700,3.8820,3.8700,3.8810,188
2010-11-04,20:15:00,3.8820,3.8860,3.8790,3.8810,129
2010-11-04,20:20:00,3.8800,3.8800,3.8720,3.8760,319
2010-11-04,20:25:00,3.8760,3.8940,3.8760,3.8920,429
2010-11-04,20:30:00,3.8930,3.8990,3.8860,3.8970,426
2010-11-04,20:35:00,3.8970,3.8980,3.8540,3.8740,1061
2010-11-04,20:40:00,3.8740,3.8790,3.8610,3.8710,603
2010-11-04,20:45:00,3.8720,3.8900,3.8680,3.8830,338
2010-11-04,20:50:00,3.8830,3.8880,3.8820,3.8870,239
2010-11-04,20:55:00,3.8860,3.8960,3.8780,3.8890,664
2010-11-04,21:00:00,3.8900,3.8950,3.8740,3.8780,986
2010-11-04,21:05:00,3.8790,3.8810,3.8610,3.8700,817
2010-11-04,21:10:00,3.8690,3.8730,3.8650,3.8720,473
2010-11-04,21:15:00,3.8710,3.8850,3.8710,3.8810,944
2010-11-04,21:20:00,3.8810,3.8910,3.8720,3.8820,661
2010-11-04,21:25:00,3.8830,3.8830,3.8710,3.8750,357
2010-11-04,21:30:00,3.8740,3.8830,3.8710,3.8830,477
2010-11-04,21:35:00,3.8830,3.8830,3.8670,3.8720,561
2010-11-04,21:40:00,3.8720,3.8780,3.8690,3.8710,297
2010-11-04,21:45:00,3.8700,3.8700,3.8540,3.8540,472
2010-11-04,21:50:00,3.8550,3.8630,3.8430,3.8580,1192
2010-11-04,21:55:00,3.8570,3.8690,3.8500,3.8660,1359
2010-11-04,22:00:00,3.8650,3.8740,3.8630,3.8640,703
2010-11-04,22:05:00,3.8640,3.8690,3.8500,3.8540,882
2010-11-04,22:10:00,3.8540,3.8570,3.8520,3.8560,410
2010-11-04,22:15:00,3.8560,3.8590,3.8500,3.8590,509
2010-11-04,22:20:00,3.8570,3.8750,3.8560,3.8690,862
2010-11-04,22:25:00,3.8690,3.8770,3.8630,3.8680,595
2010-11-04,22:30:00,3.8700,3.8700,3.7700,3.7730,8682
2010-11-04,22:35:00,3.7740,3.7970,3.7640,3.7940,4618
2010-11-04,22:40:00,3.7940,3.7940,3.7670,3.7840,3067
2010-11-04,22:45:00,3.7860,3.7860,3.7660,3.7790,1587
2010-11-04,22:50:00,3.7790,3.7870,3.7770,3.7840,1232
2010-11-04,22:55:00,3.7840,3.7840,3.7600,3.7700,2100
2010-11-04,23:00:00,3.7700,3.7700,3.7490,3.7590,3883
2010-11-04,23:05:00,3.7600,3.7630,3.7430,3.7460,2504
2010-11-04,23:10:00,3.7460,3.7610,3.7460,3.7590,1222
2010-11-04,23:15:00,3.7600,3.7730,3.7550,3.7730,1279
2010-11-04,23:20:00,3.7740,3.7760,3.7680,3.7700,496
2010-11-04,23:25:00,3.7700,3.7700,3.7540,3.7590,569
2010-11-04,23:30:00,3.7590,3.7610,3.7520,3.7540,450
2010-11-04,23:35:00,3.7550,3.7580,3.7540,3.7570,561
2010-11-04,23:40:00,3.7580,3.7720,3.7570,3.7700,905
2010-11-04,23:45:00,3.7700,3.7700,3.7630,3.7690,450
2010-11-04,23:50:00,3.7690,3.7750,3.7640,3.7660,919
2010-11-04,23:55:00,3.7660,3.7870,3.7660,3.7730,1513
2010-11-05,00:00:00,3.7720,3.7800,3.7670,3.7740,817
2010-11-05,00:05:00,3.7730,3.7780,3.7660,3.7670,694
2010-11-05,00:10:00,3.7670,3.7750,3.7590,3.7600,971
2010-11-05,00:15:00,3.7600,3.7740,3.7590,3.7700,503
2010-11-05,00:20:00,3.7710,3.7730,3.7650,3.7690,502
2010-11-05,00:25:00,3.7690,3.7690,3.7580,3.7580,495
2010-11-05,00:30:00,3.7580,3.7680,3.7470,3.7660,1194
2010-11-05,00:35:00,3.7670,3.7850,3.7670,3.7770,1291
2010-11-05,00:40:00,3.7760,3.7850,3.7710,3.7810,1219
2010-11-05,00:45:00,3.7810,3.7830,3.7630,3.7630,987
2010-11-05,00:50:00,3.7640,3.7650,3.7530,3.7570,612
2010-11-05,00:55:00,3.7570,3.7700,3.7570,3.7660,506
2010-11-05,01:00:00,3.7650,3.7740,3.7650,3.7700,374
2010-11-05,01:05:00,3.7690,3.7690,3.7600,3.7670,593
2010-11-05,01:10:00,3.7670,3.7790,3.7650,3.7730,568
2010-11-05,01:15:00,3.7730,3.7860,3.7720,3.7830,883
2010-11-05,01:20:00,3.7820,3.7960,3.7780,3.7920,927
2010-11-05,01:25:00,3.7900,3.8190,3.7860,3.8100,1796
2010-11-05,01:30:00,3.8100,3.8170,3.8010,3.8060,1058
2010-11-05,01:35:00,3.8080,3.8140,3.8050,3.8100,647
2010-11-05,01:40:00,3.8100,3.8120,3.8060,3.8080,385
2010-11-05,01:45:00,3.8100,3.8640,3.8100,3.8380,4341
2010-11-05,01:50:00,3.8380,3.8600,3.8380,3.8560,1703
2010-11-05,01:55:00,3.8580,3.8750,3.8560,3.8590,2099
2010-11-05,02:00:00,3.8600,3.8700,3.8480,3.8480,1019
2010-11-05,02:05:00,3.8470,3.8660,3.8400,3.8650,1168
2010-11-05,02:10:00,3.8640,3.8680,3.8350,3.8400,1085
2010-11-05,02:15:00,3.8410,3.8500,3.8230,3.8250,1328
2010-11-05,02:20:00,3.8240,3.8420,3.8230,3.8290,1450
2010-11-05,02:25:00,3.8280,3.8660,3.8250,3.8600,3264
2010-11-05,02:30:00,3.8590,3.8660,3.8560,3.8650,668
2010-11-05,02:35:00,3.8640,3.8660,3.8560,3.8560,476
2010-11-05,02:40:00,3.8550,3.8600,3.8500,3.8520,584
2010-11-05,02:45:00,3.8510,3.8580,3.8480,3.8540,373
2010-11-05,02:50:00,3.8540,3.8610,3.8540,3.8580,150
2010-11-05,02:55:00,3.8560,3.8600,3.8550,3.8550,125
2010-11-05,03:00:00,3.8550,3.8620,3.8550,3.8610,172
2010-11-05,03:05:00,3.8610,3.8650,3.8600,3.8620,134
2010-11-05,03:10:00,3.8640,3.8670,3.8620,3.8650,217
2010-11-05,03:15:00,3.8650,3.8670,3.8640,3.8660,48
2010-11-05,03:20:00,3.8660,3.8720,3.8640,3.8720,192
2010-11-05,03:25:00,3.8720,3.8740,3.8700,3.8720,134
2010-11-05,03:30:00,3.8730,3.8770,3.8690,3.8740,252
2010-11-05,03:35:00,3.8760,3.8770,3.8750,3.8750,48
2010-11-05,03:40:00,3.8740,3.8760,3.8720,3.8750,59
2010-11-05,03:45:00,3.8730,3.8760,3.8710,3.8750,56
2010-11-05,03:50:00,3.8760,3.8760,3.8710,3.8750,41
2010-11-05,03:55:00,3.8760,3.8780,3.8720,3.8760,147
2010-11-05,04:00:00,3.8760,3.8760,3.8660,3.8720,114
2010-11-05,04:05:00,3.8720,3.8730,3.8680,3.8700,10
2010-11-05,04:10:00,3.8690,3.8720,3.8690,3.8710,17
2010-11-05,04:15:00,3.8700,3.8710,3.8690,3.8700,43
2010-11-05,04:20:00,3.8690,3.8710,3.8690,3.8700,10
2010-11-05,04:25:00,3.8700,3.8710,3.8700,3.8710,7
2010-11-05,04:30:00,3.8670,3.8670,3.8660,3.8660,12
2010-11-05,04:35:00,3.8680,3.8690,3.8680,3.8690,3
2010-11-05,04:45:00,3.8680,3.8680,3.8660,3.8680,30
2010-11-05,04:50:00,3.8680,3.8680,3.8620,3.8650,23
2010-11-05,04:55:00,3.8610,3.8610,3.8550,3.8590,17
2010-11-05,05:00:00,3.8560,3.8610,3.8560,3.8610,11
2010-11-05,05:05:00,3.8620,3.8630,3.8550,3.8630,15
2010-11-05,05:10:00,3.8610,3.8610,3.8520,3.8520,26
2010-11-05,06:00:00,3.8540,3.8600,3.8460,3.8490,25
2010-11-05,06:05:00,3.8590,3.8620,3.8590,3.8620,6
2010-11-05,06:10:00,3.8640,3.8650,3.8640,3.8650,7
2010-11-05,06:15:00,3.8650,3.8650,3.8650,3.8650,1
2010-11-05,06:25:00,3.8580,3.8580,3.8580,3.8580,1
2010-11-05,06:30:00,3.8640,3.8640,3.8640,3.8640,1
2010-11-05,06:35:00,3.8640,3.8640,3.8630,3.8630,2
2010-11-05,06:45:00,3.8640,3.8640,3.8640,3.8640,1
2010-11-05,07:05:00,3.8650,3.8650,3.8650,3.8650,1
2010-11-05,07:20:00,3.8570,3.8570,3.8560,3.8560,15
2010-11-05,07:25:00,3.8560,3.8560,3.8560,3.8560,1
2010-11-05,08:15:00,3.8560,3.8610,3.8560,3.8610,4
2010-11-05,09:10:00,3.8600,3.8610,3.8600,3.8610,2
2010-11-05,09:15:00,3.8620,3.8620,3.8620,3.8620,1
2010-11-05,09:25:00,3.8660,3.8660,3.8660,3.8660,1
2010-11-05,09:30:00,3.8670,3.8720,3.8660,3.8720,29
2010-11-05,09:35:00,3.8740,3.8740,3.8740,3.8740,5
2010-11-05,09:45:00,3.8670,3.8700,3.8670,3.8700,2
2010-11-05,09:55:00,3.8680,3.8680,3.8680,3.8680,2
2010-11-05,10:05:00,3.8640,3.8640,3.8640,3.8640,1
2010-11-05,10:30:00,3.8670,3.8670,3.8650,3.8650,2
2010-11-05,10:35:00,3.8670,3.8670,3.8670,3.8670,1
2010-11-05,10:45:00,3.8630,3.8630,3.8630,3.8630,1
2010-11-05,10:50:00,3.8670,3.8670,3.8670,3.8670,1
2010-11-05,11:05:00,3.8650,3.8650,3.8650,3.8650,2
2010-11-05,11:25:00,3.8640,3.8640,3.8610,3.8620,18
2010-11-05,11:30:00,3.8640,3.8670,3.8640,3.8650,11
2010-11-05,11:35:00,3.8660,3.8660,3.8660,3.8660,1
2010-11-05,11:40:00,3.8680,3.8680,3.8680,3.8680,1
2010-11-05,11:45:00,3.8680,3.8680,3.8680,3.8680,5
2010-11-05,11:55:00,3.8680,3.8680,3.8680,3.8680,3
2010-11-05,12:15:00,3.8680,3.8680,3.8680,3.8680,2
2010-11-05,12:40:00,3.8680,3.8780,3.8680,3.8780,27
2010-11-05,12:55:00,3.8730,3.8730,3.8730,3.8730,1
2010-11-05,13:40:00,3.8730,3.8740,3.8730,3.8730,3
2010-11-05,13:50:00,3.8750,3.8770,3.8750,3.8750,14
2010-11-05,14:00:00,3.8780,3.8780,3.8780,3.8780,1
2010-11-05,14:20:00,3.8730,3.8730,3.8730,3.8730,1
2010-11-05,14:40:00,3.8680,3.8720,3.8680,3.8720,5
2010-11-05,15:05:00,3.8660,3.8710,3.8630,3.8630,15
2010-11-05,15:15:00,3.8630,3.8660,3.8630,3.8640,21
2010-11-05,15:20:00,3.8630,3.8630,3.8600,3.8620,10
2010-11-05,15:30:00,3.8620,3.8620,3.8620,3.8620,7
2010-11-05,15:40:00,3.8610,3.8610,3.8600,3.8600,3
2010-11-05,15:45:00,3.8620,3.8620,3.8560,3.8560,12
2010-11-05,16:00:00,3.8570,3.8570,3.8540,3.8540,16
2010-11-05,16:10:00,3.8570,3.8570,3.8570,3.8570,6
2010-11-05,16:15:00,3.8530,3.8570,3.8510,3.8570,9
2010-11-05,16:20:00,3.8550,3.8600,3.8550,3.8580,13
2010-11-05,16:25:00,3.8600,3.8650,3.8600,3.8600,17
2010-11-05,16:30:00,3.8570,3.8570,3.8510,3.8510,66
2010-11-05,16:35:00,3.8510,3.8510,3.8490,3.8490,6
2010-11-05,16:45:00,3.8520,3.8520,3.8500,3.8500,7
2010-11-05,16:50:00,3.8530,3.8530,3.8530,3.8530,2
2010-11-05,16:55:00,3.8540,3.8550,3.8540,3.8550,8
2010-11-05,17:05:00,3.8510,3.8520,3.8510,3.8520,6
2010-11-05,17:10:00,3.8520,3.8550,3.8500,3.8500,6
2010-11-05,17:20:00,3.8550,3.8550,3.8550,3.8550,2
2010-11-05,17:25:00,3.8540,3.8550,3.8540,3.8550,5
2010-11-05,17:30:00,3.8560,3.8630,3.8530,3.8530,39
2010-11-05,17:35:00,3.8550,3.8570,3.8540,3.8570,6
2010-11-05,17:40:00,3.8600,3.8600,3.8590,3.8590,2
2010-11-05,17:45:00,3.8600,3.8600,3.8580,3.8590,9
2010-11-05,17:50:00,3.8600,3.8690,3.8580,3.8580,17
2010-11-05,17:55:00,3.8600,3.8720,3.8600,3.8600,41
2010-11-05,18:00:00,3.8610,3.8620,3.8610,3.8620,3
2010-11-05,18:05:00,3.8620,3.8620,3.8570,3.8570,6
2010-11-05,18:10:00,3.8570,3.8570,3.8570,3.8570,2
2010-11-05,18:15:00,3.8600,3.8600,3.8580,3.8590,8
2010-11-05,18:20:00,3.8570,3.8570,3.8550,3.8550,5
2010-11-05,18:30:00,3.8570,3.8570,3.8520,3.8520,3
2010-11-05,18:35:00,3.8560,3.8620,3.8560,3.8610,49
2010-11-05,18:40:00,3.8580,3.8780,3.8580,3.8690,86
2010-11-05,18:45:00,3.8700,3.8780,3.8690,3.8700,62
2010-11-05,18:50:00,3.8700,3.8710,3.8700,3.8710,3
2010-11-05,18:55:00,3.8750,3.8750,3.8730,3.8730,5
2010-11-05,19:00:00,3.8720,3.8720,3.8680,3.8700,23
2010-11-05,19:05:00,3.8690,3.8730,3.8690,3.8710,31
2010-11-05,19:10:00,3.8710,3.8760,3.8710,3.8760,55
2010-11-05,19:15:00,3.8750,3.8790,3.8750,3.8770,49
2010-11-05,19:20:00,3.8750,3.8760,3.8740,3.8760,22
2010-11-05,19:25:00,3.8760,3.8770,3.8680,3.8680,204
2010-11-05,19:30:00,3.8730,3.8770,3.8710,3.8730,54
2010-11-05,19:35:00,3.8720,3.8750,3.8700,3.8720,29
2010-11-05,19:40:00,3.8740,3.8920,3.8740,3.8880,245
2010-11-05,19:45:00,3.8910,3.8920,3.8880,3.8910,18
2010-11-05,19:50:00,3.8930,3.8930,3.8730,3.8780,128
2010-11-05,19:55:00,3.8790,3.8830,3.8690,3.8770,90
2010-11-05,20:00:00,3.8800,3.8870,3.8770,3.8800,206
2010-11-05,20:05:00,3.8810,3.8820,3.8670,3.8670,205
2010-11-05,20:10:00,3.8680,3.8760,3.8670,3.8710,196
2010-11-05,20:15:00,3.8700,3.8780,3.8680,3.8770,140
2010-11-05,20:20:00,3.8770,3.8830,3.8730,3.8760,161
2010-11-05,20:25:00,3.8780,3.8780,3.8680,3.8710,88
2010-11-05,20:30:00,3.8710,3.8870,3.8680,3.8850,381
2010-11-05,20:35:00,3.8840,3.8920,3.8800,3.8920,323
2010-11-05,20:40:00,3.8910,3.9130,3.8890,3.8940,1188
2010-11-05,20:45:00,3.8940,3.8950,3.8810,3.8850,390
2010-11-05,20:50:00,3.8840,3.8930,3.8840,3.8920,307
2010-11-05,20:55:00,3.8890,3.9070,3.8880,3.9070,506
2010-11-05,21:00:00,3.9070,3.9150,3.8980,3.9000,2209
2010-11-05,21:05:00,3.9010,3.9330,3.9000,3.9300,3358
2010-11-05,21:10:00,3.9310,3.9470,3.9280,3.9390,2834
2010-11-05,21:15:00,3.9390,3.9450,3.9260,3.9270,1741
2010-11-05,21:20:00,3.9280,3.9350,3.9260,3.9330,790
2010-11-05,21:25:00,3.9330,3.9400,3.9300,3.9340,916
2010-11-05,21:30:00,3.9350,3.9380,3.9270,3.9280,1081
2010-11-05,21:35:00,3.9270,3.9360,3.9230,3.9260,2335
2010-11-05,21:40:00,3.9270,3.9340,3.9240,3.9270,1317
2010-11-05,21:45:00,3.9280,3.9350,3.9260,3.9340,580
2010-11-05,21:50:00,3.9320,3.9330,3.9200,3.9220,1493
2010-11-05,21:55:00,3.9220,3.9320,3.9050,3.9110,1845
2010-11-05,22:00:00,3.9090,3.9240,3.9090,3.9220,673
2010-11-05,22:05:00,3.9240,3.9280,3.9170,3.9280,987
2010-11-05,22:10:00,3.9280,3.9330,3.9230,3.9270,1092
2010-11-05,22:15:00,3.9260,3.9270,3.9160,3.9160,1222
2010-11-05,22:20:00,3.9170,3.9270,3.9140,3.9260,518
2010-11-05,22:25:00,3.9250,3.9280,3.9240,3.9250,582
2010-11-05,22:30:00,3.9240,3.9270,3.9230,3.9230,337
2010-11-05,22:35:00,3.9230,3.9240,3.9180,3.9200,548
2010-11-05,22:40:00,3.9200,3.9210,3.8830,3.8870,1900
2010-11-05,22:45:00,3.8850,3.8920,3.8700,3.8800,2584
2010-11-05,22:50:00,3.8790,3.8800,3.8610,3.8710,1397
2010-11-05,22:55:00,3.8700,3.8710,3.8470,3.8620,2273
2010-11-05,23:00:00,3.8620,3.8750,3.8590,3.8700,1113
2010-11-05,23:05:00,3.8690,3.8840,3.8630,3.8790,889
2010-11-05,23:10:00,3.8800,3.8880,3.8800,3.8860,651
2010-11-05,23:15:00,3.8870,3.8880,3.8620,3.8680,887
2010-11-05,23:20:00,3.8680,3.8760,3.8660,3.8710,146
2010-11-05,23:25:00,3.8720,3.8730,3.8520,3.8530,645
2010-11-05,23:30:00,3.8520,3.8600,3.8520,3.8580,442
2010-11-05,23:35:00,3.8600,3.8600,3.8540,3.8540,597
2010-11-05,23:40:00,3.8540,3.8650,3.8540,3.8610,582
2010-11-05,23:45:00,3.8610,3.8620,3.8530,3.8550,513
2010-11-05,23:50:00,3.8570,3.8680,3.8560,3.8680,491
2010-11-05,23:55:00,3.8680,3.8700,3.8600,3.8640,712
2010-11-06,00:00:00,3.8650,3.8690,3.8550,3.8550,528
2010-11-06,00:05:00,3.8550,3.8590,3.8550,3.8580,237
2010-11-06,00:10:00,3.8580,3.8640,3.8560,3.8640,227
2010-11-06,00:15:00,3.8650,3.8760,3.8640,3.8750,589
2010-11-06,00:20:00,3.8750,3.8820,3.8700,3.8810,672
2010-11-06,00:25:00,3.8800,3.8880,3.8800,3.8830,340
2010-11-06,00:30:00,3.8840,3.8900,3.8770,3.8810,465
2010-11-06,00:35:00,3.8820,3.8950,3.8810,3.8840,637
2010-11-06,00:40:00,3.8830,3.8890,3.8790,3.8820,331
2010-11-06,00:45:00,3.8800,3.8900,3.8800,3.8890,234
2010-11-06,00:50:00,3.8880,3.9000,3.8840,3.8980,504
2010-11-06,00:55:00,3.8990,3.9090,3.8950,3.9040,1129
2010-11-06,01:00:00,3.9050,3.9100,3.8880,3.8910,638
2010-11-06,01:05:00,3.8910,3.8950,3.8870,3.8900,201
2010-11-06,01:10:00,3.8890,3.8960,3.8830,3.8910,581
2010-11-06,01:15:00,3.8910,3.8970,3.8890,3.8900,151
2010-11-06,01:20:00,3.8890,3.8960,3.8880,3.8910,180
2010-11-06,01:25:00,3.8910,3.8930,3.8870,3.8880,75
2010-11-06,01:30:00,3.8890,3.9060,3.8880,3.9050,279
2010-11-06,01:35:00,3.9040,3.9180,3.9040,3.9160,620
2010-11-06,01:40:00,3.9170,3.9180,3.9100,3.9130,742
2010-11-06,01:45:00,3.9150,3.9180,3.9020,3.9060,669
2010-11-06,01:50:00,3.9060,3.9100,3.9020,3.9070,331
2010-11-06,01:55:00,3.9080,3.9090,3.8880,3.8900,649
2010-11-06,02:00:00,3.8890,3.9050,3.8850,3.9000,638
2010-11-06,02:05:00,3.8990,3.9170,3.8980,3.9120,845
2010-11-06,02:10:00,3.9120,3.9180,3.9050,3.9130,534
2010-11-06,02:15:00,3.9130,3.9290,3.9080,3.9210,1396
2010-11-06,02:20:00,3.9230,3.9300,3.9200,3.9270,988
2010-11-06,02:25:00,3.9270,3.9430,3.9250,3.9410,3213
2010-11-06,02:30:00,3.9410,3.9410,3.9290,3.9290,1038
2010-11-06,02:35:00,3.9290,3.9350,3.9290,3.9300,376
2010-11-06,02:40:00,3.9280,3.9300,3.9230,3.9300,233
2010-11-06,02:45:00,3.9300,3.9330,3.9260,3.9310,205
2010-11-06,02:50:00,3.9310,3.9370,3.9310,3.9330,183
2010-11-06,02:55:00,3.9340,3.9360,3.9290,3.9330,224
2010-11-06,03:00:00,3.9330,3.9360,3.9310,3.9310,134
2010-11-06,03:05:00,3.9320,3.9320,3.9280,3.9280,45
2010-11-06,03:10:00,3.9280,3.9290,3.9250,3.9250,89
2010-11-06,03:15:00,3.9250,3.9280,3.9240,3.9270,81
2010-11-06,03:20:00,3.9270,3.9300,3.9220,3.9250,214
2010-11-06,03:25:00,3.9230,3.9270,3.9230,3.9270,88
2010-11-06,03:30:00,3.9270,3.9280,3.9250,3.9270,51
2010-11-06,03:35:00,3.9270,3.9270,3.9250,3.9260,25
2010-11-06,03:40:00,3.9250,3.9280,3.9230,3.9240,86
2010-11-06,03:45:00,3.9230,3.9300,3.9230,3.9290,139
2010-11-06,03:50:00,3.9300,3.9320,3.9270,3.9320,98
2010-11-06,03:55:00,3.9320,3.9350,3.9290,3.9340,166
2010-11-06,04:00:00,3.9330,3.9350,3.9300,3.9350,46
2010-11-06,04:05:00,3.9340,3.9350,3.9330,3.9350,52
2010-11-06,04:10:00,3.9340,3.9370,3.9340,3.9360,6
2010-11-06,04:15:00,3.9370,3.9380,3.9360,3.9370,34
2010-11-06,04:20:00,3.9360,3.9400,3.9360,3.9400,44
2010-11-06,04:25:00,3.9380,3.9420,3.9380,3.9410,14
2010-11-06,04:30:00,3.9400,3.9430,3.9400,3.9420,43
2010-11-06,04:35:00,3.9430,3.9440,3.9430,3.9440,13
2010-11-06,04:40:00,3.9450,3.9450,3.9450,3.9450,1
2010-11-06,04:45:00,3.9450,3.9450,3.9410,3.9410,17
2010-11-06,04:50:00,3.9410,3.9410,3.9400,3.9400,13
2010-11-06,04:55:00,3.9410,3.9420,3.9400,3.9410,5
2010-11-06,05:00:00,3.9390,3.9400,3.9390,3.9390,3
2010-11-06,05:05:00,3.9380,3.9380,3.9370,3.9380,13
2010-11-06,05:10:00,3.9380,3.9480,3.9380,3.9450,34
2010-11-08,07:00:00,3.9540,3.9700,3.9480,3.9610,105
2010-11-08,07:05:00,3.9660,3.9700,3.9600,3.9700,28
2010-11-08,07:10:00,3.9670,3.9700,3.9670,3.9700,15
2010-11-08,07:15:00,3.9730,3.9830,3.9730,3.9830,59
2010-11-08,07:20:00,3.9780,3.9850,3.9780,3.9840,15
2010-11-08,07:25:00,3.9850,3.9850,3.9790,3.9850,40
2010-11-08,07:30:00,3.9850,3.9880,3.9840,3.9850,42
2010-11-08,07:40:00,3.9850,3.9850,3.9850,3.9850,5
2010-11-08,07:45:00,3.9840,3.9860,3.9830,3.9840,23
2010-11-08,07:50:00,3.9840,3.9900,3.9840,3.9900,23
2010-11-08,07:55:00,3.9860,3.9910,3.9860,3.9870,48
2010-11-08,08:00:00,3.9840,3.9890,3.9800,3.9890,9
2010-11-08,08:05:00,3.9870,3.9870,3.9870,3.9870,1
2010-11-08,08:20:00,3.9880,3.9880,3.9760,3.9790,24
2010-11-08,08:25:00,3.9770,3.9770,3.9760,3.9760,2
2010-11-08,08:30:00,3.9790,3.9790,3.9790,3.9790,1
2010-11-08,08:35:00,3.9770,3.9800,3.9770,3.9800,5
2010-11-08,08:40:00,3.9790,3.9800,3.9790,3.9800,2
2010-11-08,08:45:00,3.9800,3.9800,3.9780,3.9780,17
2010-11-08,08:50:00,3.9790,3.9790,3.9770,3.9770,4
2010-11-08,08:55:00,3.9770,3.9790,3.9770,3.9790,8
2010-11-08,09:00:00,3.9750,3.9790,3.9750,3.9750,9
2010-11-08,09:05:00,3.9750,3.9750,3.9750,3.9750,3
2010-11-08,09:10:00,3.9760,3.9790,3.9760,3.9790,10
2010-11-08,09:15:00,3.9810,3.9830,3.9810,3.9820,20
2010-11-08,09:20:00,3.9840,3.9840,3.9830,3.9830,18
2010-11-08,09:30:00,3.9820,3.9830,3.9820,3.9830,3
2010-11-08,09:35:00,3.9800,3.9800,3.9800,3.9800,1
2010-11-08,09:40:00,3.9800,3.9800,3.9800,3.9800,3
2010-11-08,09:45:00,3.9820,3.9840,3.9820,3.9840,4
2010-11-08,09:55:00,3.9830,3.9830,3.9830,3.9830,1
2010-11-08,10:00:00,3.9840,3.9850,3.9820,3.9840,58
2010-11-08,10:05:00,3.9830,3.9830,3.9820,3.9830,4
2010-11-08,10:10:00,3.9860,3.9860,3.9860,3.9860,2
2010-11-08,10:15:00,3.9840,3.9840,3.9840,3.9840,1
2010-11-08,10:20:00,3.9850,3.9850,3.9820,3.9820,2
2010-11-08,10:25:00,3.9840,3.9840,3.9820,3.9820,4
2010-11-08,10:30:00,3.9810,3.9850,3.9810,3.9850,8
2010-11-08,10:35:00,3.9860,3.9860,3.9850,3.9850,22
2010-11-08,10:45:00,3.9860,3.9860,3.9860,3.9860,2
2010-11-08,10:50:00,3.9850,3.9860,3.9840,3.9860,18
2010-11-08,11:05:00,3.9840,3.9840,3.9840,3.9840,1
2010-11-08,11:10:00,3.9830,3.9830,3.9830,3.9830,7
2010-11-08,11:15:00,3.9830,3.9830,3.9820,3.9820,5
2010-11-08,11:20:00,3.9810,3.9810,3.9810,3.9810,1
2010-11-08,11:25:00,3.9840,3.9860,3.9840,3.9850,7
2010-11-08,11:35:00,3.9840,3.9860,3.9830,3.9830,12
2010-11-08,11:45:00,3.9830,3.9830,3.9830,3.9830,3
2010-11-08,11:50:00,3.9830,3.9860,3.9830,3.9860,5
2010-11-08,11:55:00,3.9850,3.9850,3.9850,3.9850,1
2010-11-08,12:00:00,3.9840,3.9840,3.9840,3.9840,5
2010-11-08,12:05:00,3.9830,3.9830,3.9720,3.9720,30
2010-11-08,12:10:00,3.9730,3.9780,3.9730,3.9780,3
2010-11-08,12:15:00,3.9780,3.9780,3.9780,3.9780,1
2010-11-08,12:20:00,3.9740,3.9740,3.9680,3.9680,20
2010-11-08,12:25:00,3.9680,3.9690,3.9680,3.9690,3
2010-11-08,12:30:00,3.9670,3.9700,3.9650,3.9700,40
2010-11-08,12:35:00,3.9680,3.9690,3.9650,3.9660,8
2010-11-08,12:40:00,3.9660,3.9660,3.9650,3.9650,5
2010-11-08,12:45:00,3.9660,3.9660,3.9630,3.9640,15
2010-11-08,12:50:00,3.9680,3.9780,3.9680,3.9720,38
2010-11-08,12:55:00,3.9720,3.9750,3.9720,3.9750,14
2010-11-08,13:00:00,3.9740,3.9750,3.9690,3.9700,12
2010-11-08,13:05:00,3.9690,3.9700,3.9680,3.9690,6
2010-11-08,13:10:00,3.9720,3.9780,3.9720,3.9730,11
2010-11-08,13:15:00,3.9720,3.9720,3.9720,3.9720,2
2010-11-08,13:20:00,3.9720,3.9720,3.9710,3.9710,2
2010-11-08,13:25:00,3.9680,3.9680,3.9680,3.9680,2
2010-11-08,13:30:00,3.9680,3.9690,3.9680,3.9690,4
2010-11-08,13:35:00,3.9680,3.9680,3.9680,3.9680,1
2010-11-08,13:40:00,3.9700,3.9700,3.9700,3.9700,1
2010-11-08,13:45:00,3.9690,3.9690,3.9690,3.9690,1
2010-11-08,13:50:00,3.9650,3.9650,3.9650,3.9650,3
2010-11-08,13:55:00,3.9660,3.9660,3.9660,3.9660,2
2010-11-08,14:00:00,3.9660,3.9660,3.9650,3.9650,4
2010-11-08,14:05:00,3.9640,3.9650,3.9640,3.9650,2
2010-11-08,14:10:00,3.9660,3.9660,3.9640,3.9640,3
2010-11-08,14:20:00,3.9650,3.9670,3.9650,3.9670,11
2010-11-08,14:25:00,3.9670,3.9670,3.9670,3.9670,2
2010-11-08,14:40:00,3.9670,3.9680,3.9630,3.9650,22
2010-11-08,14:45:00,3.9650,3.9650,3.9650,3.9650,2
2010-11-08,14:50:00,3.9650,3.9660,3.9650,3.9660,11
2010-11-08,14:55:00,3.9670,3.9690,3.9670,3.9690,6
2010-11-08,15:00:00,3.9680,3.9700,3.9680,3.9700,3
2010-11-08,15:05:00,3.9680,3.9690,3.9680,3.9690,8
2010-11-08,15:10:00,3.9670,3.9670,3.9660,3.9670,3
2010-11-08,15:15:00,3.9670,3.9680,3.9670,3.9680,3
2010-11-08,15:20:00,3.9680,3.9680,3.9680,3.9680,18
2010-11-08,15:25:00,3.9680,3.9680,3.9680,3.9680,1
2010-11-08,15:30:00,3.9690,3.9690,3.9680,3.9680,21
2010-11-08,15:35:00,3.9670,3.9670,3.9670,3.9670,3
2010-11-08,15:40:00,3.9670,3.9670,3.9660,3.9660,4
2010-11-08,15:45:00,3.9670,3.9680,3.9670,3.9680,5
2010-11-08,15:50:00,3.9670,3.9680,3.9650,3.9660,33
2010-11-08,15:55:00,3.9690,3.9700,3.9660,3.9670,13
2010-11-08,16:00:00,3.9670,3.9690,3.9670,3.9670,5
2010-11-08,16:05:00,3.9690,3.9690,3.9680,3.9680,4
2010-11-08,16:10:00,3.9650,3.9660,3.9650,3.9660,3
2010-11-08,16:15:00,3.9660,3.9660,3.9650,3.9650,4
2010-11-08,16:20:00,3.9660,3.9710,3.9650,3.9670,29
2010-11-08,16:25:00,3.9680,3.9740,3.9650,3.9650,31
2010-11-08,16:30:00,3.9650,3.9690,3.9610,3.9630,43
2010-11-08,16:35:00,3.9610,3.9610,3.9560,3.9600,19
2010-11-08,16:40:00,3.9600,3.9600,3.9580,3.9580,2
2010-11-08,16:45:00,3.9600,3.9620,3.9560,3.9610,20
2010-11-08,16:50:00,3.9600,3.9600,3.9580,3.9590,15
2010-11-08,16:55:00,3.9590,3.9590,3.9590,3.9590,2
2010-11-08,17:00:00,3.9580,3.9590,3.9570,3.9570,12
2010-11-08,17:05:00,3.9580,3.9580,3.9580,3.9580,3
2010-11-08,17:10:00,3.9580,3.9580,3.9560,3.9560,7
2010-11-08,17:15:00,3.9560,3.9600,3.9560,3.9600,45
2010-11-08,17:20:00,3.9560,3.9570,3.9560,3.9570,12
2010-11-08,17:25:00,3.9570,3.9590,3.9550,3.9570,27
2010-11-08,17:30:00,3.9570,3.9590,3.9570,3.9580,54
2010-11-08,17:35:00,3.9580,3.9580,3.9580,3.9580,1
2010-11-08,17:40:00,3.9580,3.9580,3.9520,3.9540,31
2010-11-08,17:45:00,3.9560,3.9560,3.9550,3.9550,16
2010-11-08,17:50:00,3.9560,3.9590,3.9560,3.9590,5
2010-11-08,17:55:00,3.9570,3.9580,3.9570,3.9580,9
2010-11-08,18:00:00,3.9550,3.9570,3.9510,3.9560,41
2010-11-08,18:05:00,3.9550,3.9550,3.9550,3.9550,8
2010-11-08,18:10:00,3.9560,3.9580,3.9560,3.9580,8
2010-11-08,18:15:00,3.9580,3.9580,3.9580,3.9580,5
2010-11-08,18:20:00,3.9580,3.9650,3.9580,3.9630,47
2010-11-08,18:25:00,3.9650,3.9790,3.9650,3.9770,56
2010-11-08,18:30:00,3.9780,3.9880,3.9780,3.9880,71
2010-11-08,18:35:00,3.9820,3.9850,3.9810,3.9830,19
2010-11-08,18:40:00,3.9820,3.9850,3.9740,3.9840,32
2010-11-08,18:45:00,3.9840,3.9850,3.9820,3.9840,21
2010-11-08,18:50:00,3.9830,3.9830,3.9800,3.9800,5
2010-11-08,18:55:00,3.9820,3.9900,3.9820,3.9870,63
2010-11-08,19:00:00,3.9850,3.9850,3.9830,3.9830,4
2010-11-08,19:10:00,3.9830,3.9850,3.9830,3.9850,5
2010-11-08,19:15:00,3.9860,3.9890,3.9830,3.9850,47
2010-11-08,19:20:00,3.9850,3.9850,3.9850,3.9850,3
2010-11-08,19:25:00,3.9840,3.9850,3.9780,3.9850,74
2010-11-08,19:30:00,3.9870,3.9880,3.9850,3.9880,9
2010-11-08,19:35:00,3.9870,3.9900,3.9870,3.9890,16
2010-11-08,19:40:00,3.9870,3.9900,3.9870,3.9890,26
2010-11-08,19:45:00,3.9900,3.9930,3.9900,3.9930,14
2010-11-08,19:50:00,3.9930,3.9930,3.9880,3.9910,14
2010-11-08,19:55:00,3.9900,3.9920,3.9840,3.9840,39
2010-11-08,20:00:00,3.9860,3.9860,3.9800,3.9850,61
2010-11-08,20:05:00,3.9850,3.9860,3.9810,3.9830,56
2010-11-08,20:10:00,3.9830,3.9840,3.9780,3.9780,22
2010-11-08,20:15:00,3.9770,3.9800,3.9770,3.9780,11
2010-11-08,20:20:00,3.9790,3.9800,3.9790,3.9800,3
2010-11-08,20:25:00,3.9810,3.9860,3.9790,3.9820,40
2010-11-08,20:30:00,3.9820,3.9840,3.9770,3.9770,35
2010-11-08,20:35:00,3.9800,3.9850,3.9800,3.9810,13
2010-11-08,20:40:00,3.9840,3.9840,3.9800,3.9820,38
2010-11-08,20:45:00,3.9830,3.9840,3.9800,3.9800,46
2010-11-08,20:50:00,3.9790,3.9790,3.9700,3.9700,69
2010-11-08,20:55:00,3.9700,3.9800,3.9700,3.9780,106
2010-11-08,21:00:00,3.9780,3.9810,3.9680,3.9710,73
2010-11-08,21:05:00,3.9680,3.9760,3.9650,3.9750,118
2010-11-08,21:10:00,3.9750,3.9840,3.9750,3.9800,172
2010-11-08,21:15:00,3.9800,3.9800,3.9710,3.9710,58
2010-11-08,21:20:00,3.9710,3.9770,3.9690,3.9750,68
2010-11-08,21:25:00,3.9740,3.9760,3.9620,3.9680,198
2010-11-08,21:30:00,3.9660,3.9690,3.9370,3.9440,886
2010-11-08,21:35:00,3.9440,3.9630,3.9440,3.9530,282
2010-11-08,21:40:00,3.9520,3.9640,3.9510,3.9540,281
2010-11-08,21:45:00,3.9540,3.9760,3.9510,3.9730,580
2010-11-08,21:50:00,3.9730,3.9760,3.9630,3.9700,745
2010-11-08,21:55:00,3.9700,3.9830,3.9670,3.9700,400
2010-11-08,22:00:00,3.9700,3.9980,3.9580,3.9880,2073
2010-11-08,22:05:00,3.9890,3.9980,3.9720,3.9870,1437
2010-11-08,22:10:00,3.9880,4.0400,3.9870,4.0230,3916
2010-11-08,22:15:00,4.0240,4.0540,4.0230,4.0430,4191
2010-11-08,22:20:00,4.0450,4.0470,4.0300,4.0380,2105
2010-11-08,22:25:00,4.0380,4.0400,4.0240,4.0280,1280
2010-11-08,22:30:00,4.0280,4.0390,4.0250,4.0350,2005
2010-11-08,22:35:00,4.0350,4.0410,4.0300,4.0370,1161
2010-11-08,22:40:00,4.0370,4.0390,4.0280,4.0310,999
2010-11-08,22:45:00,4.0320,4.0640,4.0310,4.0610,2969
2010-11-08,22:50:00,4.0620,4.0720,4.0540,4.0660,2589
2010-11-08,22:55:00,4.0660,4.0800,4.0570,4.0600,2802
2010-11-08,23:00:00,4.0610,4.0660,4.0520,4.0600,1472
2010-11-08,23:05:00,4.0600,4.0620,4.0370,4.0500,1775
2010-11-08,23:10:00,4.0500,4.0530,4.0410,4.0500,678
2010-11-08,23:15:00,4.0500,4.0550,4.0440,4.0490,1012
2010-11-08,23:20:00,4.0480,4.0520,4.0380,4.0470,767
2010-11-08,23:25:00,4.0470,4.0500,4.0410,4.0480,521
2010-11-08,23:30:00,4.0480,4.0640,4.0480,4.0590,1079
2010-11-08,23:35:00,4.0580,4.0600,4.0570,4.0590,206
2010-11-08,23:40:00,4.0590,4.0620,4.0510,4.0520,1177
2010-11-08,23:45:00,4.0530,4.0580,4.0460,4.0550,982
2010-11-08,23:50:00,4.0540,4.0610,4.0510,4.0570,447
2010-11-08,23:55:00,4.0570,4.0640,4.0560,4.0620,797
2010-11-09,00:00:00,4.0630,4.0720,4.0600,4.0690,1075
2010-11-09,00:05:00,4.0700,4.0780,4.0650,4.0680,1063
2010-11-09,00:10:00,4.0680,4.0700,4.0630,4.0690,920
2010-11-09,00:15:00,4.0690,4.0760,4.0690,4.0740,574
2010-11-09,00:20:00,4.0730,4.0780,4.0680,4.0740,684
2010-11-09,00:25:00,4.0740,4.0750,4.0650,4.0740,771
2010-11-09,00:30:00,4.0730,4.0920,4.0730,4.0850,1916
2010-11-09,00:35:00,4.0840,4.0970,4.0780,4.0840,1663
2010-11-09,00:40:00,4.0830,4.0910,4.0700,4.0750,1362
2010-11-09,00:45:00,4.0750,4.0750,4.0660,4.0690,694
2010-11-09,00:50:00,4.0680,4.0700,4.0500,4.0510,1149
2010-11-09,00:55:00,4.0500,4.0640,4.0500,4.0550,786
2010-11-09,01:00:00,4.0570,4.0580,4.0480,4.0500,653
2010-11-09,01:05:00,4.0490,4.0550,4.0410,4.0480,992
2010-11-09,01:10:00,4.0470,4.0700,4.0460,4.0640,873
2010-11-09,01:15:00,4.0650,4.0710,4.0510,4.0520,440
2010-11-09,01:20:00,4.0510,4.0610,4.0510,4.0530,182
2010-11-09,01:25:00,4.0540,4.0550,4.0390,4.0410,678
2010-11-09,01:30:00,4.0400,4.0480,4.0400,4.0450,392
2010-11-09,01:35:00,4.0460,4.0460,4.0390,4.0430,203
2010-11-09,01:40:00,4.0440,4.0600,4.0420,4.0510,787
2010-11-09,01:45:00,4.0520,4.0800,4.0520,4.0750,1310
2010-11-09,01:50:00,4.0740,4.0760,4.0630,4.0690,761
2010-11-09,01:55:00,4.0670,4.0720,4.0570,4.0720,301
2010-11-09,02:00:00,4.0710,4.0740,4.0610,4.0650,595
2010-11-09,02:05:00,4.0650,4.0690,4.0630,4.0650,391
2010-11-09,02:10:00,4.0660,4.0740,4.0640,4.0650,488
2010-11-09,02:15:00,4.0640,4.0720,4.0640,4.0670,662
2010-11-09,02:20:00,4.0690,4.0710,4.0630,4.0680,304
2010-11-09,02:25:00,4.0670,4.0680,4.0620,4.0670,255
2010-11-09,02:30:00,4.0660,4.0760,4.0660,4.0710,710
2010-11-09,02:35:00,4.0710,4.0750,4.0680,4.0730,636
2010-11-09,02:40:00,4.0720,4.0760,4.0690,4.0700,728
2010-11-09,02:45:00,4.0700,4.0730,4.0610,4.0620,1180
2010-11-09,02:50:00,4.0610,4.0740,4.0540,4.0730,1075
2010-11-09,02:55:00,4.0730,4.0740,4.0690,4.0720,510
2010-11-09,03:00:00,4.0740,4.0860,4.0730,4.0810,1434
2010-11-09,03:05:00,4.0810,4.0830,4.0690,4.0700,634
2010-11-09,03:10:00,4.0700,4.0820,4.0680,4.0730,878
2010-11-09,03:15:00,4.0740,4.0740,4.0580,4.0600,1615
2010-11-09,03:20:00,4.0600,4.0820,4.0560,4.0810,2178
2010-11-09,03:25:00,4.0800,4.0960,4.0730,4.0880,3981
2010-11-09,03:30:00,4.0880,4.0900,4.0820,4.0820,983
2010-11-09,03:35:00,4.0820,4.0880,4.0780,4.0870,336
2010-11-09,03:40:00,4.0870,4.0870,4.0830,4.0850,132
2010-11-09,03:45:00,4.0840,4.0870,4.0810,4.0840,208
2010-11-09,03:50:00,4.0830,4.0830,4.0790,4.0790,225
2010-11-09,03:55:00,4.0790,4.0830,4.0790,4.0830,196
2010-11-09,04:00:00,4.0830,4.0890,4.0830,4.0880,219
2010-11-09,04:05:00,4.0890,4.0900,4.0840,4.0840,150
2010-11-09,04:10:00,4.0850,4.0890,4.0840,4.0870,65
2010-11-09,04:15:00,4.0870,4.0890,4.0860,4.0880,67
2010-11-09,04:20:00,4.0870,4.0880,4.0840,4.0850,143
2010-11-09,04:25:00,4.0850,4.0910,4.0850,4.0900,186
2010-11-09,04:30:00,4.0900,4.0930,4.0900,4.0910,64
2010-11-09,04:35:00,4.0920,4.0980,4.0920,4.0930,169
2010-11-09,04:40:00,4.0930,4.0950,4.0870,4.0900,229
2010-11-09,04:45:00,4.0900,4.0920,4.0890,4.0900,35
2010-11-09,04:50:00,4.0890,4.0920,4.0880,4.0900,47
2010-11-09,04:55:00,4.0910,4.1000,4.0900,4.0990,242
2010-11-09,05:00:00,4.0980,4.1030,4.0970,4.1010,136
2010-11-09,05:05:00,4.1030,4.1050,4.1010,4.1040,27
2010-11-09,05:10:00,4.1020,4.1040,4.0990,4.0990,55
2010-11-09,05:15:00,4.1000,4.1000,4.0980,4.1000,5
2010-11-09,05:20:00,4.0970,4.0980,4.0960,4.0980,6
2010-11-09,05:25:00,4.0960,4.0980,4.0950,4.0970,16
2010-11-09,05:30:00,4.0980,4.1020,4.0980,4.0980,62
2010-11-09,05:35:00,4.0990,4.0990,4.0980,4.0980,3
2010-11-09,05:40:00,4.0980,4.1070,4.0980,4.1030,40
2010-11-09,05:45:00,4.1060,4.1090,4.1060,4.1080,78
2010-11-09,05:50:00,4.1080,4.1140,4.1080,4.1120,151
2010-11-09,05:55:00,4.1130,4.1200,4.1130,4.1200,70
2010-11-09,06:00:00,4.1200,4.1250,4.1170,4.1220,135
2010-11-09,06:05:00,4.1220,4.1290,4.1210,4.1270,97
2010-11-09,06:10:00,4.1290,4.1320,4.1250,4.1260,58
2010-11-09,07:00:00,4.1200,4.1200,4.1150,4.1200,15
2010-11-09,07:05:00,4.1220,4.1220,4.1220,4.1220,3
2010-11-09,07:10:00,4.1240,4.1300,4.1240,4.1290,23
2010-11-09,07:15:00,4.1290,4.1340,4.1290,4.1330,56
2010-11-09,07:20:00,4.1330,4.1340,4.1320,4.1340,12
2010-11-09,07:25:00,4.1350,4.1370,4.1350,4.1370,13
2010-11-09,07:30:00,4.1340,4.1350,4.1340,4.1350,10
2010-11-09,07:40:00,4.1320,4.1330,4.1320,4.1330,3
2010-11-09,07:45:00,4.1330,4.1330,4.1290,4.1290,7
2010-11-09,07:50:00,4.1270,4.1300,4.1250,4.1300,10
2010-11-09,07:55:00,4.1290,4.1290,4.1280,4.1280,2
2010-11-09,08:10:00,4.1280,4.1300,4.1280,4.1300,5
2010-11-09,08:15:00,4.1300,4.1320,4.1300,4.1320,3
2010-11-09,08:25:00,4.1320,4.1340,4.1320,4.1320,13
2010-11-09,08:30:00,4.1320,4.1320,4.1320,4.1320,2
2010-11-09,08:40:00,4.1340,4.1380,4.1340,4.1380,61
2010-11-09,08:45:00,4.1350,4.1350,4.1290,4.1290,13
2010-11-09,08:50:00,4.1310,4.1320,4.1310,4.1320,2
2010-11-09,08:55:00,4.1300,4.1300,4.1290,4.1300,8
2010-11-09,09:00:00,4.1300,4.1320,4.1300,4.1320,2
2010-11-09,09:05:00,4.1330,4.1330,4.1330,4.1330,3
2010-11-09,09:10:00,4.1330,4.1340,4.1330,4.1340,2
2010-11-09,09:15:00,4.1330,4.1330,4.1330,4.1330,1
2010-11-09,09:20:00,4.1330,4.1330,4.1310,4.1310,12
2010-11-09,09:30:00,4.1310,4.1330,4.1310,4.1330,9
2010-11-09,09:35:00,4.1350,4.1350,4.1350,4.1350,3
2010-11-09,09:45:00,4.1350,4.1380,4.1350,4.1380,6
2010-11-09,09:50:00,4.1360,4.1360,4.1360,4.1360,1
2010-11-09,09:55:00,4.1350,4.1350,4.1310,4.1310,28
2010-11-09,10:00:00,4.1330,4.1360,4.1310,4.1310,12
2010-11-09,10:05:00,4.1320,4.1320,4.1320,4.1320,1
2010-11-09,10:10:00,4.1320,4.1320,4.1320,4.1320,2
2010-11-09,10:15:00,4.1320,4.1320,4.1250,4.1280,16
2010-11-09,10:20:00,4.1270,4.1310,4.1250,4.1310,21
2010-11-09,10:25:00,4.1280,4.1300,4.1270,4.1280,7
2010-11-09,10:35:00,4.1260,4.1260,4.1250,4.1250,9
2010-11-09,10:40:00,4.1260,4.1280,4.1250,4.1250,13
2010-11-09,10:45:00,4.1260,4.1340,4.1250,4.1340,11
2010-11-09,10:50:00,4.1310,4.1310,4.1270,4.1280,3
2010-11-09,11:05:00,4.1320,4.1340,4.1320,4.1340,8
2010-11-09,11:20:00,4.1320,4.1320,4.1320,4.1320,4
2010-11-09,11:30:00,4.1300,4.1310,4.1300,4.1310,2
2010-11-09,11:35:00,4.1330,4.1350,4.1330,4.1350,7
2010-11-09,11:40:00,4.1360,4.1360,4.1350,4.1350,4
2010-11-09,11:45:00,4.1330,4.1330,4.1310,4.1320,8
2010-11-09,11:55:00,4.1310,4.1330,4.1310,4.1320,6
2010-11-09,12:00:00,4.1310,4.1360,4.1310,4.1360,10
2010-11-09,12:20:00,4.1330,4.1330,4.1320,4.1320,4
2010-11-09,12:25:00,4.1310,4.1310,4.1300,4.1300,17
2010-11-09,12:30:00,4.1290,4.1290,4.1250,4.1280,55
2010-11-09,12:35:00,4.1270,4.1350,4.1270,4.1340,8
2010-11-09,12:40:00,4.1340,4.1350,4.1320,4.1340,10
2010-11-09,12:45:00,4.1320,4.1320,4.1320,4.1320,2
2010-11-09,12:50:00,4.1300,4.1330,4.1270,4.1330,17
2010-11-09,12:55:00,4.1300,4.1320,4.1300,4.1320,3
2010-11-09,13:00:00,4.1340,4.1350,4.1290,4.1290,11
2010-11-09,13:05:00,4.1300,4.1310,4.1290,4.1290,11
2010-11-09,13:10:00,4.1270,4.1270,4.1250,4.1270,19
2010-11-09,13:15:00,4.1270,4.1270,4.1250,4.1270,6
2010-11-09,13:20:00,4.1250,4.1280,4.1250,4.1280,11
2010-11-09,13:25:00,4.1290,4.1310,4.1290,4.1290,13
2010-11-09,13:30:00,4.1280,4.1280,4.1250,4.1250,2
2010-11-09,13:35:00,4.1280,4.1290,4.1280,4.1290,3
2010-11-09,13:40:00,4.1320,4.1320,4.1320,4.1320,1
2010-11-09,13:55:00,4.1270,4.1270,4.1270,4.1270,1
2010-11-09,14:00:00,4.1270,4.1270,4.1250,4.1260,15
2010-11-09,14:05:00,4.1250,4.1260,4.1250,4.1260,11
2010-11-09,14:10:00,4.1260,4.1280,4.1250,4.1280,5
2010-11-09,14:15:00,4.1290,4.1310,4.1290,4.1290,15
2010-11-09,14:20:00,4.1290,4.1380,4.1290,4.1380,31
2010-11-09,14:25:00,4.1390,4.1520,4.1390,4.1500,222
2010-11-09,14:30:00,4.1530,4.1530,4.1510,4.1520,15
2010-11-09,14:35:00,4.1520,4.1540,4.1500,4.1540,9
2010-11-09,14:40:00,4.1510,4.1530,4.1510,4.1530,2
2010-11-09,14:45:00,4.1530,4.1530,4.1530,4.1530,2
2010-11-09,14:50:00,4.1530,4.1550,4.1530,4.1540,37
2010-11-09,14:55:00,4.1550,4.1550,4.1540,4.1540,6
2010-11-09,15:00:00,4.1550,4.1550,4.1500,4.1540,40
2010-11-09,15:05:00,4.1540,4.1550,4.1530,4.1530,15
2010-11-09,15:10:00,4.1530,4.1550,4.1530,4.1550,12
2010-11-09,15:15:00,4.1550,4.1550,4.1530,4.1550,65
2010-11-09,15:20:00,4.1550,4.1550,4.1540,4.1550,4
2010-11-09,15:25:00,4.1540,4.1560,4.1540,4.1560,15
2010-11-09,15:30:00,4.1550,4.1600,4.1520,4.1570,78
2010-11-09,15:35:00,4.1580,4.1650,4.1580,4.1620,62
2010-11-09,15:40:00,4.1620,4.1650,4.1620,4.1640,27
2010-11-09,15:45:00,4.1650,4.1700,4.1610,4.1680,113
2010-11-09,15:50:00,4.1670,4.1700,4.1670,4.1700,19
2010-11-09,15:55:00,4.1670,4.1740,4.1670,4.1710,22
2010-11-09,16:00:00,4.1720,4.1740,4.1700,4.1730,48
2010-11-09,16:05:00,4.1740,4.1740,4.1730,4.1740,13
2010-11-09,16:10:00,4.1740,4.1750,4.1730,4.1750,16
2010-11-09,16:15:00,4.1750,4.1760,4.1730,4.1750,62
2010-11-09,16:20:00,4.1760,4.1800,4.1750,4.1790,141
2010-11-09,16:25:00,4.1780,4.1840,4.1780,4.1820,129
2010-11-09,16:30:00,4.1810,4.1830,4.1800,4.1820,25
2010-11-09,16:35:00,4.1800,4.1840,4.1800,4.1820,8
2010-11-09,16:40:00,4.1800,4.1830,4.1800,4.1830,18
2010-11-09,16:45:00,4.1830,4.1860,4.1800,4.1840,115
2010-11-09,16:50:00,4.1840,4.1880,4.1820,4.1870,199
2010-11-09,16:55:00,4.1870,4.1880,4.1850,4.1880,25
2010-11-09,17:00:00,4.1880,4.1880,4.1870,4.1880,18
2010-11-09,17:05:00,4.1870,4.1880,4.1840,4.1850,24
2010-11-09,17:10:00,4.1850,4.1860,4.1800,4.1850,33
2010-11-09,17:15:00,4.1860,4.1860,4.1840,4.1850,12
2010-11-09,17:20:00,4.1850,4.1870,4.1830,4.1860,31
2010-11-09,17:25:00,4.1840,4.1860,4.1790,4.1850,47
2010-11-09,17:30:00,4.1810,4.1850,4.1790,4.1820,61
2010-11-09,17:35:00,4.1830,4.1830,4.1800,4.1830,23
2010-11-09,17:40:00,4.1830,4.1860,4.1830,4.1860,50
2010-11-09,17:45:00,4.1860,4.1880,4.1850,4.1870,34
2010-11-09,17:50:00,4.1870,4.1880,4.1860,4.1860,43
2010-11-09,17:55:00,4.1860,4.1880,4.1840,4.1880,17
2010-11-09,18:00:00,4.1880,4.1880,4.1830,4.1860,65
2010-11-09,18:05:00,4.1880,4.1890,4.1870,4.1880,12
2010-11-09,18:10:00,4.1880,4.1890,4.1860,4.1860,16
2010-11-09,18:15:00,4.1850,4.1880,4.1850,4.1880,88
2010-11-09,18:20:00,4.1890,4.1890,4.1850,4.1880,58
2010-11-09,18:25:00,4.1880,4.1900,4.1850,4.1890,62
2010-11-09,18:30:00,4.1900,4.1900,4.1880,4.1890,14
2010-11-09,18:35:00,4.1880,4.1900,4.1880,4.1900,26
2010-11-09,18:40:00,4.1900,4.1900,4.1890,4.1890,24
2010-11-09,18:45:00,4.1900,4.1900,4.1850,4.1890,23
2010-11-09,18:50:00,4.1890,4.1900,4.1810,4.1880,94
2010-11-09,18:55:00,4.1880,4.1980,4.1860,4.1980,333
2010-11-09,19:00:00,4.1980,4.2000,4.1950,4.1990,160
2010-11-09,19:05:00,4.2000,4.2010,4.1980,4.2000,42
2010-11-09,19:10:00,4.1990,4.2010,4.1960,4.2000,52
2010-11-09,19:15:00,4.2010,4.2040,4.1980,4.2040,59
2010-11-09,19:20:00,4.2030,4.2050,4.1950,4.2050,155
2010-11-09,19:25:00,4.2060,4.2100,4.1990,4.2000,145
2010-11-09,19:30:00,4.2000,4.2010,4.1910,4.2010,57
2010-11-09,19:35:00,4.2000,4.2020,4.1970,4.2000,61
2010-11-09,19:40:00,4.2010,4.2020,4.1970,4.2010,28
2010-11-09,19:45:00,4.1970,4.2010,4.1870,4.1990,75
2010-11-09,19:50:00,4.1970,4.1990,4.1920,4.1950,25
2010-11-09,19:55:00,4.1960,4.1980,4.1640,4.1680,249
2010-11-09,20:00:00,4.1660,4.1720,4.1650,4.1700,49
2010-11-09,20:05:00,4.1670,4.1720,4.1630,4.1630,40
2010-11-09,20:10:00,4.1630,4.1630,4.1360,4.1550,322
2010-11-09,20:15:00,4.1530,4.1550,4.1320,4.1370,188
2010-11-09,20:20:00,4.1390,4.1600,4.1380,4.1600,412
2010-11-09,20:25:00,4.1560,4.1560,4.1450,4.1460,154
2010-11-09,20:30:00,4.1470,4.1520,4.1460,4.1470,33
2010-11-09,20:35:00,4.1460,4.1500,4.1450,4.1480,87
2010-11-09,20:40:00,4.1490,4.1630,4.1480,4.1620,237
2010-11-09,20:45:00,4.1620,4.1750,4.1620,4.1630,219
2010-11-09,20:50:00,4.1630,4.1680,4.1550,4.1560,202
2010-11-09,20:55:00,4.1550,4.1560,4.1440,4.1440,169
2010-11-09,21:00:00,4.1460,4.1470,4.1370,4.1420,399
2010-11-09,21:05:00,4.1430,4.1550,4.1370,4.1370,375
2010-11-09,21:10:00,4.1380,4.1530,4.1360,4.1500,282
2010-11-09,21:15:00,4.1510,4.1520,4.1350,4.1440,265
2010-11-09,21:20:00,4.1450,4.1650,4.1440,4.1450,502
2010-11-09,21:25:00,4.1450,4.1560,4.1430,4.1440,375
2010-11-09,21:30:00,4.1430,4.1540,4.1390,4.1510,309
2010-11-09,21:35:00,4.1520,4.1630,4.1500,4.1630,568
2010-11-09,21:40:00,4.1640,4.1840,4.1610,4.1710,1671
2010-11-09,21:45:00,4.1710,4.1810,4.1650,4.1700,663
2010-11-09,21:50:00,4.1720,4.1730,4.1580,4.1720,861
2010-11-09,21:55:00,4.1710,4.1890,4.1690,4.1810,743
2010-11-09,22:00:00,4.1830,4.1980,4.1690,4.1730,2454
2010-11-09,22:05:00,4.1710,4.1710,4.1300,4.1420,2969
2010-11-09,22:10:00,4.1420,4.1510,4.1300,4.1440,1469
2010-11-09,22:15:00,4.1440,4.1540,4.1340,4.1480,1463
2010-11-09,22:20:00,4.1480,4.1600,4.1410,4.1510,1548
2010-11-09,22:25:00,4.1500,4.1540,4.1310,4.1350,880
2010-11-09,22:30:00,4.1360,4.1490,4.1360,4.1390,1572
2010-11-09,22:35:00,4.1380,4.1400,4.0910,4.0950,4120
2010-11-09,22:40:00,4.0950,4.1100,4.0830,4.1040,3322
2010-11-09,22:45:00,4.1010,4.1090,4.0880,4.1080,1044
2010-11-09,22:50:00,4.1080,4.1250,4.1040,4.1220,1673
2010-11-09,22:55:00,4.1220,4.1240,4.1160,4.1220,802
2010-11-09,23:00:00,4.1210,4.1220,4.1150,4.1180,603
2010-11-09,23:05:00,4.1180,4.1200,4.0880,4.1040,1776
2010-11-09,23:10:00,4.1040,4.1070,4.0960,4.1020,710
2010-11-09,23:15:00,4.1010,4.1010,4.0920,4.0920,775
2010-11-09,23:20:00,4.0910,4.0950,4.0580,4.0780,2602
2010-11-09,23:25:00,4.0780,4.1140,4.0770,4.1090,1667
2010-11-09,23:30:00,4.1100,4.1160,4.0980,4.1010,875
2010-11-09,23:35:00,4.1010,4.1090,4.0830,4.0900,1243
2010-11-09,23:40:00,4.0920,4.1150,4.0890,4.1110,896
2010-11-09,23:45:00,4.1120,4.1180,4.1030,4.1090,715
2010-11-09,23:50:00,4.1090,4.1430,4.1090,4.1340,1842
2010-11-09,23:55:00,4.1350,4.1380,4.1240,4.1320,1617
2010-11-10,00:00:00,4.1300,4.1330,4.1200,4.1290,573
2010-11-10,00:05:00,4.1280,4.1400,4.1280,4.1380,725
2010-11-10,00:10:00,4.1400,4.1420,4.1340,4.1410,565
2010-11-10,00:15:00,4.1400,4.1410,4.1290,4.1320,975
2010-11-10,00:20:00,4.1310,4.1330,4.1210,4.1240,484
2010-11-10,00:25:00,4.1240,4.1280,4.1020,4.1250,1034
2010-11-10,00:30:00,4.1260,4.1390,4.1100,4.1210,1463
2010-11-10,00:35:00,4.1210,4.1270,4.1070,4.1110,751
2010-11-10,00:40:00,4.1100,4.1240,4.1060,4.1160,622
2010-11-10,00:45:00,4.1170,4.1190,4.1070,4.1140,299
2010-11-10,00:50:00,4.1130,4.1140,4.0910,4.0990,1117
2010-11-10,00:55:00,4.0990,4.1150,4.0950,4.1010,1125
2010-11-10,01:00:00,4.1010,4.1150,4.1010,4.1120,723
2010-11-10,01:05:00,4.1120,4.1330,4.1120,4.1310,1549
2010-11-10,01:10:00,4.1290,4.1330,4.1170,4.1260,580
2010-11-10,01:15:00,4.1250,4.1310,4.1230,4.1270,217
2010-11-10,01:20:00,4.1280,4.1340,4.1100,4.1200,674
2010-11-10,01:25:00,4.1190,4.1350,4.1180,4.1260,400
2010-11-10,01:30:00,4.1260,4.1410,4.1260,4.1360,658
2010-11-10,01:35:00,4.1360,4.1370,4.1290,4.1300,248
2010-11-10,01:40:00,4.1290,4.1340,4.1230,4.1300,393
2010-11-10,01:45:00,4.1290,4.1370,4.1290,4.1340,421
2010-11-10,01:50:00,4.1350,4.1520,4.1350,4.1480,883
2010-11-10,01:55:00,4.1480,4.1510,4.1420,4.1430,473
2010-11-10,02:00:00,4.1420,4.1490,4.1360,4.1450,359
2010-11-10,02:05:00,4.1460,4.1650,4.1410,4.1580,997
2010-11-10,02:10:00,4.1580,4.1660,4.1560,4.1570,840
2010-11-10,02:15:00,4.1580,4.1600,4.1490,4.1570,609
2010-11-10,02:20:00,4.1570,4.1780,4.1560,4.1760,1222
2010-11-10,02:25:00,4.1760,4.1790,4.1720,4.1730,1120
2010-11-10,02:30:00,4.1720,4.1730,4.1600,4.1610,1065
2010-11-10,02:35:00,4.1590,4.1690,4.1590,4.1630,570
2010-11-10,02:40:00,4.1640,4.1700,4.1610,4.1700,380
2010-11-10,02:45:00,4.1700,4.1720,4.1670,4.1720,611
2010-11-10,02:50:00,4.1730,4.1800,4.1670,4.1730,1025
2010-11-10,02:55:00,4.1710,4.1750,4.1570,4.1570,1069
2010-11-10,03:00:00,4.1590,4.1780,4.1540,4.1760,1014
2010-11-10,03:05:00,4.1770,4.1800,4.1670,4.1730,881
2010-11-10,03:10:00,4.1740,4.1830,4.1740,4.1800,1078
2010-11-10,03:15:00,4.1800,4.1920,4.1790,4.1880,1406
2010-11-10,03:20:00,4.1890,4.1980,4.1840,4.1860,2105
2010-11-10,03:25:00,4.1860,4.2160,4.1800,4.2110,5617
2010-11-10,03:30:00,4.2100,4.2220,4.2070,4.2220,1668
2010-11-10,03:35:00,4.2210,4.2280,4.2180,4.2220,855
2010-11-10,03:40:00,4.2220,4.2230,4.2140,4.2160,779
2010-11-10,03:45:00,4.2160,4.2220,4.2160,4.2190,282
2010-11-10,03:50:00,4.2190,4.2220,4.2150,4.2170,142
2010-11-10,03:55:00,4.2160,4.2170,4.2130,4.2150,168
2010-11-10,04:00:00,4.2140,4.2170,4.2110,4.2130,109
2010-11-10,04:05:00,4.2140,4.2190,4.2140,4.2170,147
2010-11-10,04:10:00,4.2180,4.2180,4.2120,4.2150,84
2010-11-10,04:15:00,4.2140,4.2140,4.2070,4.2100,297
2010-11-10,04:20:00,4.2100,4.2130,4.2080,4.2110,298
2010-11-10,04:25:00,4.2100,4.2100,4.2040,4.2080,284
2010-11-10,04:30:00,4.2070,4.2130,4.2050,4.2090,277
2010-11-10,04:35:00,4.2080,4.2110,4.2020,4.2040,168
2010-11-10,04:40:00,4.2050,4.2070,4.2020,4.2050,196
2010-11-10,04:45:00,4.2060,4.2060,4.1970,4.2010,203
2010-11-10,04:50:00,4.2010,4.2040,4.1980,4.2010,93
2010-11-10,04:55:00,4.2010,4.2030,4.1990,4.2000,148
2010-11-10,05:00:00,4.2010,4.2090,4.2000,4.2010,86
2010-11-10,05:05:00,4.2010,4.2070,4.2010,4.2040,48
2010-11-10,05:10:00,4.2030,4.2040,4.2010,4.2020,18
2010-11-10,05:15:00,4.2010,4.2030,4.2000,4.2000,14
2010-11-10,05:20:00,4.1990,4.2020,4.1990,4.2000,3
2010-11-10,05:25:00,4.2000,4.2010,4.1980,4.1990,63
2010-11-10,05:30:00,4.1980,4.2020,4.1980,4.2020,37
2010-11-10,05:35:00,4.1990,4.2010,4.1990,4.2010,21
2010-11-10,05:40:00,4.2020,4.2060,4.1920,4.1990,132
2010-11-10,05:45:00,4.2000,4.2030,4.1990,4.2030,24
2010-11-10,05:50:00,4.2020,4.2100,4.2020,4.2100,76
2010-11-10,05:55:00,4.2110,4.2140,4.2110,4.2140,8
2010-11-10,06:00:00,4.2130,4.2160,4.2120,4.2150,39
2010-11-10,06:05:00,4.2150,4.2180,4.2140,4.2150,22
2010-11-10,06:10:00,4.2110,4.2120,4.2050,4.2050,8
2010-11-10,07:00:00,4.2050,4.2220,4.2050,4.2170,10
2010-11-10,07:05:00,4.2140,4.2140,4.2120,4.2120,3
2010-11-10,07:10:00,4.2170,4.2170,4.2170,4.2170,2
2010-11-10,07:15:00,4.2140,4.2210,4.2130,4.2210,8
2010-11-10,07:20:00,4.2240,4.2260,4.2180,4.2180,7
2010-11-10,07:25:00,4.2150,4.2180,4.2140,4.2150,6
2010-11-10,07:30:00,4.2130,4.2130,4.2130,4.2130,1
2010-11-10,07:35:00,4.2150,4.2170,4.2150,4.2170,2
2010-11-10,07:55:00,4.2130,4.2180,4.2130,4.2180,2
2010-11-10,08:05:00,4.2160,4.2160,4.2160,4.2160,1
2010-11-10,08:10:00,4.2130,4.2130,4.2100,4.2100,3
2010-11-10,08:15:00,4.2120,4.2130,4.2120,4.2130,2
2010-11-10,08:20:00,4.2170,4.2170,4.2170,4.2170,2
2010-11-10,08:30:00,4.2150,4.2170,4.2150,4.2170,3
2010-11-10,08:40:00,4.2160,4.2160,4.2160,4.2160,1
2010-11-10,08:45:00,4.2150,4.2150,4.2150,4.2150,1
2010-11-10,08:50:00,4.2160,4.2160,4.2160,4.2160,1
2010-11-10,08:55:00,4.2140,4.2140,4.2100,4.2100,12
2010-11-10,09:00:00,4.2100,4.2100,4.2090,4.2090,10
2010-11-10,09:05:00,4.2090,4.2140,4.2090,4.2140,5
2010-11-10,09:10:00,4.2140,4.2150,4.2140,4.2150,4
2010-11-10,09:15:00,4.2180,4.2180,4.2180,4.2180,1
2010-11-10,09:20:00,4.2200,4.2200,4.2200,4.2200,3
2010-11-10,09:25:00,4.2190,4.2190,4.2190,4.2190,1
2010-11-10,09:30:00,4.2140,4.2140,4.2120,4.2120,7
2010-11-10,09:35:00,4.2100,4.2140,4.2100,4.2140,8
2010-11-10,09:40:00,4.2140,4.2140,4.2100,4.2100,3
2010-11-10,09:45:00,4.2140,4.2150,4.2140,4.2150,31
2010-11-10,09:55:00,4.2100,4.2100,4.2090,4.2090,20
2010-11-10,10:00:00,4.2080,4.2090,4.2070,4.2070,9
2010-11-10,10:05:00,4.2060,4.2060,4.2060,4.2060,2
2010-11-10,10:10:00,4.2060,4.2070,4.2060,4.2070,2
2010-11-10,10:20:00,4.2040,4.2040,4.2040,4.2040,1
2010-11-10,10:25:00,4.2020,4.2020,4.2010,4.2010,2
2010-11-10,10:30:00,4.2030,4.2030,4.1960,4.2000,9
2010-11-10,10:35:00,4.1940,4.1940,4.1810,4.1810,73
2010-11-10,10:40:00,4.1850,4.1930,4.1850,4.1930,19
2010-11-10,10:45:00,4.1940,4.2000,4.1940,4.2000,4
2010-11-10,10:55:00,4.1990,4.2000,4.1980,4.2000,4
2010-11-10,11:00:00,4.1990,4.1990,4.1980,4.1980,5
2010-11-10,11:05:00,4.1980,4.1980,4.1980,4.1980,1
2010-11-10,11:10:00,4.1970,4.1970,4.1970,4.1970,1
2010-11-10,11:15:00,4.1960,4.1990,4.1920,4.1980,7
2010-11-10,11:25:00,4.1940,4.1940,4.1940,4.1940,1
2010-11-10,11:30:00,4.1880,4.1910,4.1860,4.1910,3
2010-11-10,11:35:00,4.1910,4.1910,4.1910,4.1910,1
2010-11-10,12:00:00,4.1880,4.1880,4.1830,4.1830,5
2010-11-10,12:05:00,4.1810,4.1820,4.1800,4.1800,11
2010-11-10,12:10:00,4.1880,4.1930,4.1880,4.1930,8
2010-11-10,12:15:00,4.1900,4.1900,4.1900,4.1900,1
2010-11-10,12:25:00,4.1930,4.1930,4.1930,4.1930,1
2010-11-10,12:30:00,4.1880,4.1920,4.1850,4.1850,21
2010-11-10,12:35:00,4.1850,4.1880,4.1800,4.1800,10
2010-11-10,12:40:00,4.1780,4.1790,4.1770,4.1790,6
2010-11-10,12:45:00,4.1830,4.1830,4.1810,4.1810,2
2010-11-10,12:50:00,4.1830,4.1890,4.1830,4.1890,12
2010-11-10,12:55:00,4.1880,4.1900,4.1880,4.1880,3
2010-11-10,13:00:00,4.1880,4.1880,4.1880,4.1880,1
2010-11-10,13:05:00,4.1880,4.1880,4.1880,4.1880,1
2010-11-10,13:10:00,4.1880,4.1880,4.1870,4.1870,2
2010-11-10,13:15:00,4.1880,4.1900,4.1880,4.1900,5
2010-11-10,13:20:00,4.1890,4.1890,4.1890,4.1890,1
2010-11-10,13:35:00,4.1890,4.1920,4.1890,4.1920,2
2010-11-10,13:40:00,4.1940,4.1960,4.1940,4.1960,11
2010-11-10,13:45:00,4.1960,4.1970,4.1960,4.1970,2
2010-11-10,13:50:00,4.1970,4.2000,4.1970,4.2000,8
2010-11-10,13:55:00,4.1960,4.1990,4.1940,4.1990,13
2010-11-10,14:00:00,4.2000,4.2020,4.2000,4.2020,17
2010-11-10,14:05:00,4.1990,4.2020,4.1990,4.2000,4
2010-11-10,14:10:00,4.2020,4.2020,4.2020,4.2020,8
2010-11-10,14:15:00,4.2020,4.2070,4.2020,4.2070,11
2010-11-10,14:20:00,4.2070,4.2070,4.2060,4.2070,12
2010-11-10,14:25:00,4.2070,4.2070,4.2070,4.2070,1
2010-11-10,14:30:00,4.2080,4.2090,4.2080,4.2090,13
2010-11-10,14:35:00,4.2100,4.2100,4.2100,4.2100,8
2010-11-10,14:40:00,4.2100,4.2100,4.2100,4.2100,5
2010-11-10,14:45:00,4.2100,4.2110,4.2100,4.2110,4
2010-11-10,14:50:00,4.2110,4.2110,4.2110,4.2110,1
2010-11-10,14:55:00,4.2100,4.2100,4.2090,4.2090,3
2010-11-10,15:00:00,4.2090,4.2090,4.2090,4.2090,3
2010-11-10,15:05:00,4.2090,4.2100,4.2090,4.2100,3
2010-11-10,15:10:00,4.2100,4.2100,4.2090,4.2090,2
2010-11-10,15:20:00,4.2100,4.2110,4.2100,4.2110,8
2010-11-10,15:25:00,4.2100,4.2100,4.2100,4.2100,3
2010-11-10,15:30:00,4.2100,4.2100,4.2100,4.2100,2
2010-11-10,15:35:00,4.2120,4.2120,4.2120,4.2120,3
2010-11-10,15:40:00,4.2110,4.2120,4.2110,4.2120,3
2010-11-10,15:45:00,4.2120,4.2120,4.2100,4.2100,7
2010-11-10,15:50:00,4.2110,4.2110,4.2100,4.2100,4
2010-11-10,15:55:00,4.2080,4.2090,4.2080,4.2080,6
2010-11-10,16:00:00,4.2110,4.2110,4.2110,4.2110,5
2010-11-10,16:05:00,4.2090,4.2100,4.2090,4.2100,13
2010-11-10,16:10:00,4.2090,4.2090,4.2090,4.2090,2
2010-11-10,16:15:00,4.2090,4.2090,4.2090,4.2090,1
2010-11-10,16:30:00,4.2110,4.2120,4.2100,4.2100,71
2010-11-10,16:40:00,4.2120,4.2120,4.2120,4.2120,1
2010-11-10,16:45:00,4.2120,4.2120,4.2090,4.2100,12
2010-11-10,16:50:00,4.2090,4.2090,4.1860,4.2090,151
2010-11-10,16:55:00,4.2090,4.2100,4.2070,4.2080,14
2010-11-10,17:00:00,4.2100,4.2110,4.2080,4.2110,8
2010-11-10,17:05:00,4.2120,4.2130,4.2110,4.2120,9
2010-11-10,17:10:00,4.2100,4.2120,4.2100,4.2120,3
2010-11-10,17:15:00,4.2100,4.2100,4.2100,4.2100,1
2010-11-10,17:20:00,4.2090,4.2090,4.2070,4.2080,21
2010-11-10,17:30:00,4.2090,4.2120,4.2080,4.2120,20
2010-11-10,17:35:00,4.2110,4.2120,4.2110,4.2110,7
2010-11-10,17:40:00,4.2120,4.2120,4.2120,4.2120,3
2010-11-10,17:45:00,4.2120,4.2120,4.2120,4.2120,1
2010-11-10,17:50:00,4.2120,4.2150,4.2120,4.2120,36
2010-11-10,17:55:00,4.2150,4.2150,4.2120,4.2150,66
2010-11-10,18:00:00,4.2170,4.2180,4.2160,4.2180,10
2010-11-10,18:05:00,4.2180,4.2190,4.2140,4.2190,81
2010-11-10,18:10:00,4.2180,4.2180,4.2160,4.2170,7
2010-11-10,18:15:00,4.2160,4.2180,4.2140,4.2170,14
2010-11-10,18:20:00,4.2170,4.2200,4.2170,4.2190,12
2010-11-10,18:25:00,4.2190,4.2200,4.2190,4.2200,93
2010-11-10,18:30:00,4.2220,4.2240,4.2160,4.2240,101
2010-11-10,18:35:00,4.2230,4.2230,4.2220,4.2230,11
2010-11-10,18:40:00,4.2220,4.2300,4.2220,4.2260,92
2010-11-10,18:45:00,4.2260,4.2260,4.2240,4.2250,17
2010-11-10,18:50:00,4.2230,4.2240,4.2210,4.2240,26
2010-11-10,18:55:00,4.2220,4.2220,4.2210,4.2210,14
2010-11-10,19:00:00,4.2210,4.2240,4.2210,4.2220,28
2010-11-10,19:05:00,4.2210,4.2260,4.2180,4.2260,71
2010-11-10,19:10:00,4.2260,4.2290,4.2240,4.2250,33
2010-11-10,19:15:00,4.2260,4.2260,4.2210,4.2240,66
2010-11-10,19:20:00,4.2220,4.2230,4.2170,4.2180,96
2010-11-10,19:25:00,4.2180,4.2200,4.2130,4.2190,84
2010-11-10,19:30:00,4.2180,4.2230,4.2150,4.2210,53
2010-11-10,19:35:00,4.2230,4.2280,4.2230,4.2250,28
2010-11-10,19:40:00,4.2250,4.2270,4.2250,4.2260,9
2010-11-10,19:45:00,4.2230,4.2270,4.2230,4.2250,9
2010-11-10,19:50:00,4.2240,4.2270,4.2230,4.2270,14
2010-11-10,19:55:00,4.2260,4.2320,4.2230,4.2300,106
2010-11-10,20:00:00,4.2290,4.2290,4.2260,4.2260,10
2010-11-10,20:05:00,4.2250,4.2280,4.2250,4.2280,11
2010-11-10,20:10:00,4.2270,4.2330,4.2270,4.2330,57
2010-11-10,20:15:00,4.2330,4.2330,4.2290,4.2330,49
2010-11-10,20:20:00,4.2300,4.2330,4.2270,4.2300,44
2010-11-10,20:25:00,4.2310,4.2350,4.2310,4.2340,78
2010-11-10,20:30:00,4.2340,4.2380,4.2340,4.2350,90
2010-11-10,20:35:00,4.2340,4.2400,4.2280,4.2320,69
2010-11-10,20:40:00,4.2320,4.2380,4.2290,4.2340,50
2010-11-10,20:45:00,4.2350,4.2400,4.2310,4.2390,68
2010-11-10,20:50:00,4.2390,4.2420,4.2350,4.2410,105
2010-11-10,20:55:00,4.2410,4.2450,4.2380,4.2380,87
2010-11-10,21:00:00,4.2370,4.2390,4.2330,4.2340,219
2010-11-10,21:05:00,4.2330,4.2490,4.2330,4.2450,266
2010-11-10,21:10:00,4.2450,4.2460,4.2380,4.2410,145
2010-11-10,21:15:00,4.2410,4.2450,4.2380,4.2380,262
2010-11-10,21:20:00,4.2380,4.2390,4.2180,4.2250,342
2010-11-10,21:25:00,4.2250,4.2300,4.2180,4.2260,215
2010-11-10,21:30:00,4.2250,4.2380,4.2240,4.2370,489
2010-11-10,21:35:00,4.2380,4.2420,4.2350,4.2380,350
2010-11-10,21:40:00,4.2390,4.2460,4.2360,4.2360,393
2010-11-10,21:45:00,4.2370,4.2370,4.2230,4.2240,426
2010-11-10,21:50:00,4.2250,4.2390,4.2230,4.2300,664
2010-11-10,21:55:00,4.2290,4.2390,4.2280,4.2380,661
2010-11-10,22:00:00,4.2400,4.2410,4.2200,4.2220,2180
2010-11-10,22:05:00,4.2240,4.2240,4.1900,4.1960,2007
2010-11-10,22:10:00,4.1960,4.1990,4.1890,4.1940,620
2010-11-10,22:15:00,4.1940,4.2010,4.1660,4.1730,1941
2010-11-10,22:20:00,4.1740,4.1920,4.1740,4.1820,844
2010-11-10,22:25:00,4.1810,4.1950,4.1720,4.1860,1093
2010-11-10,22:30:00,4.1870,4.2000,4.1850,4.1940,1013
2010-11-10,22:35:00,4.1940,4.1960,4.1860,4.1940,975
2010-11-10,22:40:00,4.1940,4.1990,4.1890,4.1910,566
2010-11-10,22:45:00,4.1900,4.2000,4.1890,4.1930,418
2010-11-10,22:50:00,4.1940,4.1970,4.1830,4.1840,636
2010-11-10,22:55:00,4.1830,4.1880,4.1750,4.1810,792
2010-11-10,23:00:00,4.1820,4.1870,4.1710,4.1870,757
2010-11-10,23:05:00,4.1850,4.1940,4.1820,4.1880,702
2010-11-10,23:10:00,4.1880,4.1900,4.1820,4.1860,635
2010-11-10,23:15:00,4.1870,4.1910,4.1850,4.1860,354
2010-11-10,23:20:00,4.1860,4.1880,4.1850,4.1870,152
2010-11-10,23:25:00,4.1880,4.1880,4.1790,4.1870,461
2010-11-10,23:30:00,4.1860,4.1940,4.1830,4.1850,626
2010-11-10,23:35:00,4.1870,4.1880,4.1770,4.1810,443
2010-11-10,23:40:00,4.1830,4.1880,4.1750,4.1790,642
2010-11-10,23:45:00,4.1800,4.1810,4.1710,4.1750,584
2010-11-10,23:50:00,4.1750,4.1790,4.1730,4.1750,412
2010-11-10,23:55:00,4.1750,4.1780,4.1670,4.1710,482
2010-11-11,00:00:00,4.1720,4.1730,4.1600,4.1600,855
2010-11-11,00:05:00,4.1610,4.1700,4.1590,4.1680,777
2010-11-11,00:10:00,4.1680,4.1770,4.1670,4.1700,433
2010-11-11,00:15:00,4.1720,4.1730,4.1640,4.1640,478
2010-11-11,00:20:00,4.1660,4.1730,4.1600,4.1600,501
2010-11-11,00:25:00,4.1600,4.1650,4.1510,4.1510,695
2010-11-11,00:30:00,4.1510,4.1530,4.1390,4.1410,1488
2010-11-11,00:35:00,4.1400,4.1500,4.1330,4.1350,957
2010-11-11,00:40:00,4.1360,4.1400,4.1200,4.1200,1038
2010-11-11,00:45:00,4.1210,4.1400,4.1080,4.1370,1555
2010-11-11,00:50:00,4.1360,4.1450,4.1250,4.1340,894
2010-11-11,00:55:00,4.1340,4.1550,4.1340,4.1420,1058
2010-11-11,01:00:00,4.1420,4.2200,4.1420,4.1600,7306
2010-11-11,01:05:00,4.1590,4.1620,4.0720,4.1080,6970
2010-11-11,01:10:00,4.1080,4.1350,4.0870,4.0940,3336
2010-11-11,01:15:00,4.0950,4.1120,4.0850,4.1070,1829
2010-11-11,01:20:00,4.1070,4.1120,4.0950,4.0950,1054
2010-11-11,01:25:00,4.0970,4.1250,4.0950,4.1210,1160
2010-11-11,01:30:00,4.1210,4.1270,4.1080,4.1080,730
2010-11-11,01:35:00,4.1080,4.1160,4.0980,4.1120,823
2010-11-11,01:40:00,4.1110,4.1110,4.1010,4.1050,433
2010-11-11,01:45:00,4.1040,4.1090,4.0850,4.1080,1384
2010-11-11,01:50:00,4.1090,4.1140,4.0980,4.1070,901
2010-11-11,01:55:00,4.1070,4.1070,4.0780,4.0870,1315
2010-11-11,02:00:00,4.0870,4.0960,4.0660,4.0700,1618
2010-11-11,02:05:00,4.0700,4.0760,4.0610,4.0680,1247
2010-11-11,02:10:00,4.0670,4.0840,4.0670,4.0750,1000
2010-11-11,02:15:00,4.0760,4.0960,4.0740,4.0950,886
2010-11-11,02:20:00,4.0950,4.0970,4.0790,4.0810,640
2010-11-11,02:25:00,4.0800,4.0800,4.0670,4.0690,381
2010-11-11,02:30:00,4.0680,4.0830,4.0630,4.0830,601
2010-11-11,02:35:00,4.0820,4.0880,4.0710,4.0760,506
2010-11-11,02:40:00,4.0740,4.0750,4.0490,4.0500,2163
2010-11-11,02:45:00,4.0500,4.0610,4.0320,4.0420,1869
2010-11-11,02:50:00,4.0400,4.0500,4.0350,4.0470,875
2010-11-11,02:55:00,4.0470,4.0640,4.0420,4.0570,1250
2010-11-11,03:00:00,4.0570,4.0620,4.0430,4.0520,740
2010-11-11,03:05:00,4.0530,4.0530,4.0280,4.0410,1424
2010-11-11,03:10:00,4.0410,4.0460,4.0330,4.0400,1041
2010-11-11,03:15:00,4.0410,4.0450,4.0180,4.0320,2036
2010-11-11,03:20:00,4.0320,4.0350,4.0180,4.0190,1375
2010-11-11,03:25:00,4.0190,4.0570,4.0180,4.0530,4063
2010-11-11,03:30:00,4.0520,4.0540,4.0450,4.0500,675
2010-11-11,03:35:00,4.0510,4.0610,4.0500,4.0500,561
2010-11-11,03:40:00,4.0500,4.0550,4.0450,4.0520,397
2010-11-11,03:45:00,4.0520,4.0530,4.0490,4.0500,162
2010-11-11,03:50:00,4.0500,4.0630,4.0490,4.0610,201
2010-11-11,03:55:00,4.0600,4.0670,4.0530,4.0530,204
2010-11-11,04:00:00,4.0540,4.0610,4.0530,4.0600,170
2010-11-11,04:05:00,4.0590,4.0610,4.0460,4.0540,317
2010-11-11,04:10:00,4.0520,4.0560,4.0500,4.0540,155
2010-11-11,04:15:00,4.0530,4.0540,4.0520,4.0540,21
2010-11-11,04:20:00,4.0540,4.0540,4.0530,4.0530,46
2010-11-11,04:25:00,4.0530,4.0530,4.0490,4.0530,66
2010-11-11,04:30:00,4.0530,4.0560,4.0520,4.0550,46
2010-11-11,04:35:00,4.0540,4.0540,4.0490,4.0520,32
2010-11-11,04:40:00,4.0500,4.0520,4.0490,4.0500,36
2010-11-11,04:45:00,4.0510,4.0550,4.0480,4.0540,122
2010-11-11,04:50:00,4.0530,4.0540,4.0530,4.0540,8
2010-11-11,04:55:00,4.0550,4.0590,4.0530,4.0580,57
2010-11-11,05:00:00,4.0580,4.0590,4.0540,4.0580,44
2010-11-11,05:05:00,4.0570,4.0590,4.0520,4.0530,42
2010-11-11,05:10:00,4.0540,4.0540,4.0520,4.0530,13
2010-11-11,05:15:00,4.0540,4.0580,4.0540,4.0580,18
2010-11-11,05:20:00,4.0560,4.0570,4.0550,4.0570,9
2010-11-11,05:25:00,4.0550,4.0610,4.0550,4.0610,19
2010-11-11,05:30:00,4.0620,4.0650,4.0620,4.0630,21
2010-11-11,05:35:00,4.0630,4.0650,4.0620,4.0650,16
2010-11-11,05:40:00,4.0650,4.0670,4.0650,4.0660,7
2010-11-11,05:45:00,4.0650,4.0690,4.0630,4.0670,23
2010-11-11,05:50:00,4.0670,4.0690,4.0650,4.0690,11
2010-11-11,05:55:00,4.0670,4.0680,4.0650,4.0660,15
2010-11-11,06:00:00,4.0660,4.0700,4.0660,4.0680,27
2010-11-11,06:05:00,4.0680,4.0750,4.0650,4.0700,77
2010-11-11,06:10:00,4.0700,4.0750,4.0700,4.0750,15
2010-11-11,07:00:00,4.0620,4.0740,4.0620,4.0740,11
2010-11-11,07:05:00,4.0680,4.0700,4.0680,4.0700,3
2010-11-11,07:10:00,4.0750,4.0780,4.0750,4.0780,14
2010-11-11,07:15:00,4.0780,4.0780,4.0750,4.0750,7
2010-11-11,07:20:00,4.0780,4.0790,4.0770,4.0770,11
2010-11-11,07:25:00,4.0800,4.0800,4.0790,4.0790,10
2010-11-11,07:30:00,4.0800,4.0800,4.0790,4.0790,6
2010-11-11,07:35:00,4.0790,4.0790,4.0790,4.0790,1
2010-11-11,07:45:00,4.0780,4.0780,4.0780,4.0780,1
2010-11-11,07:50:00,4.0770,4.0770,4.0770,4.0770,1
2010-11-11,08:00:00,4.0790,4.0790,4.0790,4.0790,6
2010-11-11,08:05:00,4.0780,4.0780,4.0770,4.0770,2
2010-11-11,08:15:00,4.0750,4.0770,4.0660,4.0660,31
2010-11-11,08:20:00,4.0630,4.0680,4.0550,4.0680,20
2010-11-11,08:25:00,4.0680,4.0770,4.0660,4.0770,12
2010-11-11,08:30:00,4.0760,4.0760,4.0700,4.0700,2
2010-11-11,08:35:00,4.0690,4.0690,4.0690,4.0690,1
2010-11-11,08:40:00,4.0740,4.0740,4.0740,4.0740,1
2010-11-11,08:45:00,4.0740,4.0740,4.0700,4.0700,2
2010-11-11,08:50:00,4.0660,4.0740,4.0660,4.0740,2
2010-11-11,08:55:00,4.0690,4.0690,4.0690,4.0690,1
2010-11-11,09:00:00,4.0750,4.0760,4.0750,4.0760,19
2010-11-11,09:05:00,4.0760,4.0760,4.0750,4.0760,9
2010-11-11,09:10:00,4.0770,4.0770,4.0770,4.0770,3
2010-11-11,09:15:00,4.0750,4.0790,4.0750,4.0790,28
2010-11-11,09:20:00,4.0790,4.0790,4.0730,4.0770,12
2010-11-11,09:25:00,4.0790,4.0830,4.0730,4.0760,16
2010-11-11,09:35:00,4.0760,4.0840,4.0760,4.0800,16
2010-11-11,09:40:00,4.0790,4.0810,4.0770,4.0770,11
2010-11-11,09:55:00,4.0810,4.0810,4.0780,4.0780,2
2010-11-11,10:05:00,4.0830,4.0890,4.0830,4.0890,22
2010-11-11,10:10:00,4.0880,4.0880,4.0870,4.0870,3
2010-11-11,10:15:00,4.0880,4.0880,4.0880,4.0880,1
2010-11-11,10:20:00,4.0890,4.0890,4.0820,4.0820,4
2010-11-11,10:25:00,4.0820,4.0820,4.0820,4.0820,1
2010-11-11,10:30:00,4.0810,4.0830,4.0750,4.0830,10
2010-11-11,10:35:00,4.0790,4.0810,4.0760,4.0770,18
2010-11-11,10:40:00,4.0790,4.0810,4.0760,4.0780,9
2010-11-11,10:45:00,4.0790,4.0870,4.0790,4.0870,4
2010-11-11,10:50:00,4.0870,4.0890,4.0860,4.0860,4
2010-11-11,11:00:00,4.0840,4.0840,4.0840,4.0840,2
2010-11-11,11:05:00,4.0820,4.0850,4.0800,4.0840,14
2010-11-11,11:10:00,4.0800,4.0800,4.0800,4.0800,6
2010-11-11,11:15:00,4.0830,4.0830,4.0830,4.0830,1
2010-11-11,11:20:00,4.0850,4.0930,4.0850,4.0900,35
2010-11-11,11:25:00,4.0930,4.0930,4.0930,4.0930,1
2010-11-11,11:40:00,4.0940,4.0950,4.0940,4.0950,13
2010-11-11,11:45:00,4.0950,4.0950,4.0950,4.0950,1
2010-11-11,11:50:00,4.0960,4.0960,4.0900,4.0920,21
2010-11-11,11:55:00,4.0930,4.0930,4.0920,4.0920,2
2010-11-11,12:00:00,4.0910,4.0910,4.0910,4.0910,2
2010-11-11,12:10:00,4.0900,4.0930,4.0900,4.0930,5
2010-11-11,12:15:00,4.0930,4.0930,4.0920,4.0920,3
2010-11-11,12:20:00,4.0900,4.0930,4.0900,4.0930,4
2010-11-11,12:25:00,4.0900,4.0900,4.0880,4.0880,18
2010-11-11,12:30:00,4.0900,4.1200,4.0890,4.1120,275
2010-11-11,12:35:00,4.1130,4.1150,4.1040,4.1070,35
2010-11-11,12:40:00,4.1070,4.1080,4.0940,4.0960,46
2010-11-11,12:45:00,4.1000,4.1010,4.0980,4.0990,12
2010-11-11,12:50:00,4.1000,4.1000,4.0920,4.0920,11
2010-11-11,12:55:00,4.0910,4.1020,4.0910,4.0990,28
2010-11-11,13:00:00,4.0980,4.0980,4.0940,4.0940,9
2010-11-11,13:05:00,4.0960,4.1020,4.0960,4.1010,39
2010-11-11,13:10:00,4.1010,4.1010,4.1010,4.1010,1
2010-11-11,13:20:00,4.1070,4.1100,4.1070,4.1090,17
2010-11-11,13:25:00,4.1100,4.1100,4.1100,4.1100,1
2010-11-11,13:30:00,4.1080,4.1120,4.1080,4.1120,4
2010-11-11,13:35:00,4.1140,4.1140,4.1140,4.1140,1
2010-11-11,13:45:00,4.1140,4.1140,4.1110,4.1110,10
2010-11-11,13:50:00,4.1150,4.1150,4.1140,4.1140,22
2010-11-11,13:55:00,4.1130,4.1150,4.1130,4.1140,7
2010-11-11,14:05:00,4.1150,4.1150,4.1140,4.1140,2
2010-11-11,14:10:00,4.1140,4.1140,4.1140,4.1140,1
2010-11-11,14:15:00,4.1140,4.1150,4.1110,4.1110,6
2010-11-11,14:20:00,4.1150,4.1150,4.1090,4.1090,4
2010-11-11,14:25:00,4.1140,4.1160,4.1130,4.1130,23
2010-11-11,14:30:00,4.1120,4.1130,4.1120,4.1130,2
2010-11-11,14:35:00,4.1120,4.1120,4.1110,4.1110,4
2010-11-11,14:45:00,4.1110,4.1110,4.1110,4.1110,1
2010-11-11,14:50:00,4.1140,4.1140,4.1140,4.1140,20
2010-11-11,14:55:00,4.1110,4.1110,4.1070,4.1070,18
2010-11-11,15:00:00,4.1060,4.1080,4.1060,4.1060,18
2010-11-11,15:05:00,4.1060,4.1100,4.1060,4.1100,24
2010-11-11,15:10:00,4.1070,4.1090,4.1060,4.1090,12
2010-11-11,15:15:00,4.1090,4.1100,4.1060,4.1080,10
2010-11-11,15:20:00,4.1080,4.1090,4.1080,4.1090,2
2010-11-11,15:25:00,4.1090,4.1090,4.1090,4.1090,1
2010-11-11,15:30:00,4.1090,4.1110,4.1090,4.1090,3
2010-11-11,15:40:00,4.1120,4.1140,4.1120,4.1140,4
2010-11-11,15:45:00,4.1170,4.1170,4.1170,4.1170,1
2010-11-11,15:50:00,4.1150,4.1150,4.1150,4.1150,3
2010-11-11,15:55:00,4.1170,4.1190,4.1170,4.1190,5
2010-11-11,16:00:00,4.1160,4.1190,4.1160,4.1160,6
2010-11-11,16:05:00,4.1160,4.1190,4.1160,4.1190,5
2010-11-11,16:10:00,4.1170,4.1190,4.1160,4.1160,8
2010-11-11,16:20:00,4.1150,4.1150,4.1140,4.1150,16
2010-11-11,16:25:00,4.1150,4.1160,4.1140,4.1160,10
2010-11-11,16:30:00,4.1160,4.1160,4.1150,4.1150,2
2010-11-11,16:35:00,4.1160,4.1170,4.1140,4.1140,30
2010-11-11,16:40:00,4.1130,4.1130,4.1120,4.1120,7
2010-11-11,16:45:00,4.1120,4.1120,4.1110,4.1110,15
2010-11-11,16:50:00,4.1120,4.1120,4.1100,4.1110,14
2010-11-11,16:55:00,4.1110,4.1130,4.1110,4.1130,6
2010-11-11,17:00:00,4.1130,4.1140,4.1130,4.1140,5
2010-11-11,17:05:00,4.1170,4.1170,4.1120,4.1130,36
2010-11-11,17:10:00,4.1130,4.1140,4.1120,4.1140,24
2010-11-11,17:15:00,4.1160,4.1190,4.1160,4.1190,18
2010-11-11,17:20:00,4.1180,4.1180,4.1180,4.1180,2
2010-11-11,17:25:00,4.1190,4.1190,4.1000,4.1080,169
2010-11-11,17:30:00,4.1110,4.1140,4.1110,4.1130,24
2010-11-11,17:35:00,4.1120,4.1170,4.1120,4.1130,35
2010-11-11,17:40:00,4.1170,4.1180,4.1150,4.1150,4
2010-11-11,17:45:00,4.1170,4.1170,4.1160,4.1160,5
2010-11-11,17:50:00,4.1130,4.1140,4.1130,4.1140,3
2010-11-11,17:55:00,4.1130,4.1190,4.1130,4.1180,33
2010-11-11,18:00:00,4.1140,4.1190,4.1140,4.1190,49
2010-11-11,18:05:00,4.1160,4.1250,4.1160,4.1230,108
2010-11-11,18:10:00,4.1230,4.1250,4.1230,4.1240,3
2010-11-11,18:15:00,4.1240,4.1240,4.1230,4.1240,21
2010-11-11,18:20:00,4.1240,4.1240,4.1120,4.1120,78
2010-11-11,18:25:00,4.1120,4.1170,4.1090,4.1090,60
2010-11-11,18:30:00,4.1090,4.1120,4.1090,4.1110,100
2010-11-11,18:35:00,4.1110,4.1120,4.1110,4.1120,16
2010-11-11,18:40:00,4.1120,4.1150,4.1090,4.1100,38
2010-11-11,18:45:00,4.1110,4.1210,4.1100,4.1210,46
2010-11-11,18:50:00,4.1170,4.1170,4.1170,4.1170,5
2010-11-11,18:55:00,4.1180,4.1180,4.1150,4.1180,15
2010-11-11,19:00:00,4.1170,4.1170,4.0950,4.0950,172
2010-11-11,19:05:00,4.0950,4.1030,4.0910,4.1000,72
2010-11-11,19:10:00,4.1000,4.1030,4.0990,4.1030,19
2010-11-11,19:15:00,4.1030,4.1050,4.1020,4.1050,39
2010-11-11,19:20:00,4.1050,4.1110,4.1050,4.1110,12
2010-11-11,19:25:00,4.1090,4.1100,4.1070,4.1100,22
2010-11-11,19:30:00,4.1100,4.1100,4.1030,4.1070,17
2010-11-11,19:35:00,4.1070,4.1110,4.1070,4.1110,29
2010-11-11,19:40:00,4.1100,4.1110,4.1090,4.1110,20
2010-11-11,19:45:00,4.1110,4.1110,4.1080,4.1080,49
2010-11-11,19:50:00,4.1050,4.1100,4.1040,4.1100,31
2010-11-11,19:55:00,4.1090,4.1110,4.1090,4.1100,43
2010-11-11,20:00:00,4.1100,4.1180,4.1100,4.1180,29
2010-11-11,20:05:00,4.1180,4.1180,4.1150,4.1150,14
2010-11-11,20:10:00,4.1140,4.1140,4.1050,4.1080,88
2010-11-11,20:15:00,4.1090,4.1090,4.0850,4.0900,88
2010-11-11,20:20:00,4.0920,4.0920,4.0740,4.0770,145
2010-11-11,20:25:00,4.0740,4.0780,4.0690,4.0770,86
2010-11-11,20:30:00,4.0780,4.0790,4.0690,4.0700,104
2010-11-11,20:35:00,4.0720,4.0740,4.0460,4.0540,251
2010-11-11,20:40:00,4.0550,4.0580,4.0460,4.0540,116
2010-11-11,20:45:00,4.0550,4.0580,4.0490,4.0560,142
2010-11-11,20:50:00,4.0560,4.0570,4.0480,4.0510,109
2010-11-11,20:55:00,4.0500,4.0550,4.0480,4.0510,144
2010-11-11,21:00:00,4.0520,4.0570,4.0450,4.0510,173
2010-11-11,21:05:00,4.0510,4.0570,4.0500,4.0520,119
2010-11-11,21:10:00,4.0540,4.0540,4.0420,4.0510,409
2010-11-11,21:15:00,4.0510,4.0640,4.0500,4.0520,234
2010-11-11,21:20:00,4.0520,4.0580,4.0450,4.0530,137
2010-11-11,21:25:00,4.0530,4.0540,4.0310,4.0390,918
2010-11-11,21:30:00,4.0380,4.0460,4.0210,4.0300,1331
2010-11-11,21:35:00,4.0280,4.0340,4.0230,4.0270,593
2010-11-11,21:40:00,4.0270,4.0340,4.0270,4.0330,216
2010-11-11,21:45:00,4.0330,4.0350,3.9960,3.9970,1457
2010-11-11,21:50:00,3.9970,4.0000,3.9860,3.9950,1153
2010-11-11,21:55:00,3.9930,4.0140,3.9890,4.0110,1004
2010-11-11,22:00:00,4.0110,4.0350,4.0090,4.0300,2134
2010-11-11,22:05:00,4.0310,4.0330,4.0240,4.0280,1278
2010-11-11,22:10:00,4.0280,4.0290,4.0150,4.0200,1102
2010-11-11,22:15:00,4.0200,4.0200,4.0000,4.0170,1613
2010-11-11,22:20:00,4.0160,4.0410,4.0140,4.0350,1803
2010-11-11,22:25:00,4.0360,4.0430,4.0300,4.0360,749
2010-11-11,22:30:00,4.0360,4.0500,4.0360,4.0420,829
2010-11-11,22:35:00,4.0430,4.0510,4.0390,4.0430,491
2010-11-11,22:40:00,4.0440,4.0460,4.0330,4.0350,611
2010-11-11,22:45:00,4.0340,4.0380,4.0230,4.0330,854
2010-11-11,22:50:00,4.0320,4.0350,4.0230,4.0300,1206
2010-11-11,22:55:00,4.0290,4.0390,4.0250,4.0350,642
2010-11-11,23:00:00,4.0340,4.0400,4.0260,4.0360,591
2010-11-11,23:05:00,4.0350,4.0400,4.0290,4.0360,424
2010-11-11,23:10:00,4.0360,4.0360,4.0260,4.0300,369
2010-11-11,23:15:00,4.0300,4.0350,4.0290,4.0320,220
2010-11-11,23:20:00,4.0320,4.0320,4.0230,4.0280,520
2010-11-11,23:25:00,4.0280,4.0290,4.0200,4.0240,566
2010-11-11,23:30:00,4.0240,4.0380,4.0220,4.0330,318
2010-11-11,23:35:00,4.0330,4.0370,4.0260,4.0350,274
2010-11-11,23:40:00,4.0350,4.0400,4.0280,4.0280,536
2010-11-11,23:45:00,4.0290,4.0310,4.0210,4.0250,591
2010-11-11,23:50:00,4.0240,4.0290,4.0130,4.0150,528
2010-11-11,23:55:00,4.0130,4.0180,4.0100,4.0160,377
2010-11-12,00:00:00,4.0160,4.0170,4.0130,4.0160,242
2010-11-12,00:05:00,4.0160,4.0200,4.0080,4.0160,349
2010-11-12,00:10:00,4.0150,4.0260,4.0150,4.0220,467
2010-11-12,00:15:00,4.0240,4.0250,4.0130,4.0170,583
2010-11-12,00:20:00,4.0170,4.0300,4.0140,4.0250,447
2010-11-12,00:25:00,4.0250,4.0250,4.0100,4.0180,685
2010-11-12,00:30:00,4.0170,4.0340,4.0080,4.0240,1511
2010-11-12,00:35:00,4.0250,4.0290,3.9880,3.9910,2310
2010-11-12,00:40:00,3.9900,3.9900,3.9650,3.9660,2748
2010-11-12,00:45:00,3.9670,3.9700,3.9560,3.9670,1976
2010-11-12,00:50:00,3.9670,3.9680,3.9560,3.9640,963
2010-11-12,00:55:00,3.9630,3.9730,3.9620,3.9710,930
2010-11-12,01:00:00,3.9700,3.9730,3.9630,3.9660,653
2010-11-12,01:05:00,3.9660,3.9740,3.9630,3.9720,791
2010-11-12,01:10:00,3.9730,3.9800,3.9680,3.9790,855
2010-11-12,01:15:00,3.9810,3.9840,3.9620,3.9660,834
2010-11-12,01:20:00,3.9660,3.9700,3.9620,3.9650,276
2010-11-12,01:25:00,3.9670,3.9680,3.9530,3.9560,809
2010-11-12,01:30:00,3.9550,3.9580,3.9220,3.9270,3098
2010-11-12,01:35:00,3.9270,3.9370,3.9240,3.9370,1575
2010-11-12,01:40:00,3.9360,3.9440,3.9280,3.9440,1021
2010-11-12,01:45:00,3.9440,3.9440,3.9300,3.9300,630
2010-11-12,01:50:00,3.9300,3.9340,3.9210,3.9270,892
2010-11-12,01:55:00,3.9270,3.9370,3.9250,3.9350,665
2010-11-12,02:00:00,3.9360,3.9390,3.9320,3.9340,325
2010-11-12,02:05:00,3.9330,3.9360,3.9200,3.9230,694
2010-11-12,02:10:00,3.9240,3.9290,3.9190,3.9260,1085
2010-11-12,02:15:00,3.9260,3.9330,3.9170,3.9320,924
2010-11-12,02:20:00,3.9330,3.9430,3.9280,3.9390,1282
2010-11-12,02:25:00,3.9380,3.9510,3.9380,3.9470,660
2010-11-12,02:30:00,3.9480,3.9600,3.9470,3.9520,579
2010-11-12,02:35:00,3.9530,3.9640,3.9490,3.9520,591
2010-11-12,02:40:00,3.9520,3.9600,3.9510,3.9560,539
2010-11-12,02:45:00,3.9560,3.9620,3.9380,3.9430,893
2010-11-12,02:50:00,3.9440,3.9580,3.9420,3.9570,534
2010-11-12,02:55:00,3.9580,3.9620,3.9460,3.9510,580
2010-11-12,03:00:00,3.9510,3.9580,3.9500,3.9530,368
2010-11-12,03:05:00,3.9540,3.9540,3.9430,3.9500,799
2010-11-12,03:10:00,3.9490,3.9530,3.9420,3.9440,786
2010-11-12,03:15:00,3.9450,3.9480,3.9400,3.9420,650
2010-11-12,03:20:00,3.9430,3.9430,3.9290,3.9290,1159
2010-11-12,03:25:00,3.9280,3.9400,3.9220,3.9250,2795
2010-11-12,03:30:00,3.9250,3.9350,3.9240,3.9290,832
2010-11-12,03:35:00,3.9290,3.9330,3.9270,3.9290,312
2010-11-12,03:40:00,3.9280,3.9380,3.9280,3.9380,302
2010-11-12,03:45:00,3.9370,3.9380,3.9310,3.9310,184
2010-11-12,03:50:00,3.9310,3.9420,3.9310,3.9410,233
2010-11-12,03:55:00,3.9410,3.9450,3.9340,3.9440,304
2010-11-12,04:00:00,3.9440,3.9450,3.9350,3.9380,107
2010-11-12,04:05:00,3.9380,3.9450,3.9360,3.9440,284
2010-11-12,04:10:00,3.9440,3.9470,3.9380,3.9440,161
2010-11-12,04:15:00,3.9440,3.9450,3.9330,3.9350,197
2010-11-12,04:20:00,3.9360,3.9380,3.9340,3.9360,27
2010-11-12,04:25:00,3.9360,3.9380,3.9300,3.9320,191
2010-11-12,04:30:00,3.9310,3.9340,3.9290,3.9290,69
2010-11-12,04:35:00,3.9290,3.9330,3.9280,3.9310,111
2010-11-12,04:40:00,3.9300,3.9330,3.9300,3.9320,21
2010-11-12,04:45:00,3.9320,3.9330,3.9270,3.9290,116
2010-11-12,04:50:00,3.9280,3.9320,3.9280,3.9310,31
2010-11-12,04:55:00,3.9320,3.9340,3.9280,3.9300,177
2010-11-12,05:00:00,3.9290,3.9340,3.9290,3.9320,22
2010-11-12,05:05:00,3.9320,3.9340,3.9320,3.9320,15
2010-11-12,05:10:00,3.9340,3.9370,3.9280,3.9290,48
2010-11-12,05:15:00,3.9290,3.9350,3.9290,3.9340,12
2010-11-12,05:20:00,3.9350,3.9390,3.9350,3.9390,19
2010-11-12,05:25:00,3.9390,3.9390,3.9370,3.9370,2
2010-11-12,05:30:00,3.9330,3.9330,3.9310,3.9320,17
2010-11-12,05:35:00,3.9310,3.9340,3.9300,3.9330,15
2010-11-12,05:40:00,3.9330,3.9360,3.9330,3.9360,6
2010-11-12,05:45:00,3.9350,3.9380,3.9340,3.9370,26
2010-11-12,05:50:00,3.9340,3.9410,3.9340,3.9410,19
2010-11-12,05:55:00,3.9410,3.9420,3.9320,3.9320,7
2010-11-12,06:00:00,3.9330,3.9360,3.9330,3.9340,3
2010-11-12,06:05:00,3.9330,3.9390,3.9330,3.9340,32
2010-11-12,06:10:00,3.9330,3.9380,3.9330,3.9330,6
2010-11-12,07:00:00,3.9390,3.9390,3.9330,3.9390,6
2010-11-12,07:05:00,3.9390,3.9390,3.9390,3.9390,1
2010-11-12,07:10:00,3.9330,3.9330,3.9320,3.9320,2
2010-11-12,07:15:00,3.9320,3.9350,3.9320,3.9330,6
2010-11-12,07:20:00,3.9280,3.9280,3.9280,3.9280,3
2010-11-12,07:25:00,3.9270,3.9270,3.9170,3.9240,48
2010-11-12,07:30:00,3.9220,3.9250,3.9220,3.9250,11
2010-11-12,07:40:00,3.9200,3.9200,3.9200,3.9200,1
2010-11-12,07:45:00,3.9220,3.9220,3.9190,3.9190,3
2010-11-12,07:50:00,3.9190,3.9220,3.9190,3.9210,4
2010-11-12,07:55:00,3.9200,3.9230,3.9200,3.9230,5
2010-11-12,08:00:00,3.9210,3.9220,3.9210,3.9210,11
2010-11-12,08:05:00,3.9250,3.9250,3.9250,3.9250,2
2010-11-12,08:10:00,3.9250,3.9260,3.9240,3.9250,7
2010-11-12,08:15:00,3.9250,3.9250,3.9200,3.9200,3
2010-11-12,08:20:00,3.9210,3.9210,3.9210,3.9210,1
2010-11-12,08:25:00,3.9250,3.9250,3.9200,3.9200,10
2010-11-12,08:30:00,3.9210,3.9210,3.9210,3.9210,4
2010-11-12,08:35:00,3.9190,3.9210,3.9190,3.9210,6
2010-11-12,08:40:00,3.9220,3.9220,3.9220,3.9220,1
2010-11-12,08:45:00,3.9220,3.9230,3.9220,3.9220,3
2010-11-12,08:55:00,3.9200,3.9200,3.9200,3.9200,2
2010-11-12,09:05:00,3.9180,3.9190,3.9120,3.9150,53
2010-11-12,09:10:00,3.9120,3.9120,3.9120,3.9120,1
2010-11-12,09:15:00,3.9130,3.9130,3.9120,3.9120,3
2010-11-12,09:20:00,3.9180,3.9180,3.9180,3.9180,1
2010-11-12,09:30:00,3.9130,3.9130,3.9130,3.9130,1
2010-11-12,09:35:00,3.9120,3.9120,3.9000,3.9060,99
2010-11-12,09:40:00,3.9050,3.9050,3.9050,3.9050,1
2010-11-12,09:45:00,3.9050,3.9050,3.9000,3.9020,13
2010-11-12,09:50:00,3.9020,3.9080,3.9020,3.9030,25
2010-11-12,09:55:00,3.9030,3.9080,3.9030,3.9080,2
2010-11-12,10:00:00,3.9060,3.9060,3.9050,3.9050,8
2010-11-12,10:05:00,3.9100,3.9120,3.9000,3.9000,54
2010-11-12,10:10:00,3.9010,3.9010,3.8920,3.8960,38
2010-11-12,10:15:00,3.8940,3.8950,3.8930,3.8930,7
2010-11-12,10:20:00,3.8950,3.8950,3.8900,3.8900,60
2010-11-12,10:25:00,3.8910,3.8910,3.8800,3.8840,88
2010-11-12,10:30:00,3.8840,3.8920,3.8760,3.8840,51
2010-11-12,10:35:00,3.8830,3.8830,3.8830,3.8830,2
2010-11-12,10:40:00,3.8830,3.8830,3.8800,3.8800,3
2010-11-12,10:45:00,3.8870,3.8870,3.8840,3.8850,5
2010-11-12,10:50:00,3.8880,3.8930,3.8850,3.8850,13
2010-11-12,11:00:00,3.8870,3.9000,3.8830,3.8940,60
2010-11-12,11:05:00,3.8960,3.8970,3.8960,3.8970,2
2010-11-12,11:10:00,3.8940,3.8970,3.8930,3.8940,11
2010-11-12,11:15:00,3.8900,3.8900,3.8900,3.8900,1
2010-11-12,11:20:00,3.8950,3.8960,3.8950,3.8950,13
2010-11-12,11:25:00,3.8970,3.8980,3.8950,3.8950,18
2010-11-12,11:30:00,3.8980,3.8980,3.8950,3.8970,4
2010-11-12,11:35:00,3.8950,3.8950,3.8950,3.8950,13
2010-11-12,11:40:00,3.8970,3.8970,3.8930,3.8930,8
2010-11-12,11:45:00,3.8970,3.8970,3.8970,3.8970,1
2010-11-12,11:50:00,3.8970,3.8970,3.8940,3.8970,5
2010-11-12,12:00:00,3.8940,3.8940,3.8930,3.8930,3
2010-11-12,12:10:00,3.8970,3.8970,3.8970,3.8970,2
2010-11-12,12:25:00,3.8940,3.8940,3.8930,3.8930,16
2010-11-12,12:30:00,3.8930,3.8960,3.8930,3.8960,7
2010-11-12,12:35:00,3.8970,3.9010,3.8950,3.8980,19
2010-11-12,12:40:00,3.8990,3.8990,3.8960,3.8960,6
2010-11-12,12:45:00,3.8990,3.9000,3.8990,3.9000,2
2010-11-12,12:50:00,3.9010,3.9010,3.8980,3.8980,8
2010-11-12,12:55:00,3.8930,3.8960,3.8930,3.8960,3
2010-11-12,13:00:00,3.8960,3.9000,3.8960,3.9000,6
2010-11-12,13:05:00,3.8950,3.8970,3.8940,3.8970,4
2010-11-12,13:15:00,3.8980,3.8980,3.8950,3.8950,7
2010-11-12,13:20:00,3.8930,3.8930,3.8930,3.8930,1
2010-11-12,13:25:00,3.8940,3.8940,3.8930,3.8930,5
2010-11-12,13:30:00,3.8940,3.8940,3.8920,3.8930,44
2010-11-12,13:35:00,3.8920,3.8920,3.8900,3.8900,33
2010-11-12,13:40:00,3.8910,3.8930,3.8900,3.8930,23
2010-11-12,13:45:00,3.8930,3.8950,3.8930,3.8940,4
2010-11-12,13:50:00,3.8950,3.9040,3.8950,3.9020,14
2010-11-12,13:55:00,3.9040,3.9060,3.9040,3.9050,15
2010-11-12,14:00:00,3.9050,3.9100,3.9050,3.9070,56
2010-11-12,14:05:00,3.9040,3.9040,3.9040,3.9040,1
2010-11-12,14:10:00,3.9070,3.9090,3.9070,3.9080,34
2010-11-12,14:20:00,3.9050,3.9060,3.9050,3.9060,2
2010-11-12,14:25:00,3.9070,3.9070,3.9070,3.9070,1
2010-11-12,14:30:00,3.9080,3.9080,3.9080,3.9080,4
2010-11-12,14:35:00,3.9090,3.9110,3.9090,3.9110,4
2010-11-12,14:40:00,3.9130,3.9130,3.9110,3.9110,2
2010-11-12,14:45:00,3.9100,3.9100,3.9100,3.9100,2
2010-11-12,14:55:00,3.9100,3.9140,3.9100,3.9140,6
2010-11-12,15:00:00,3.9110,3.9110,3.9090,3.9090,4
2010-11-12,15:05:00,3.9080,3.9100,3.9070,3.9080,23
2010-11-12,15:10:00,3.9070,3.9070,3.9050,3.9050,11
2010-11-12,15:15:00,3.9030,3.9030,3.9030,3.9030,2
2010-11-12,15:20:00,3.9010,3.9010,3.8990,3.8990,2
2010-11-12,15:25:00,3.9030,3.9050,3.9030,3.9050,3
2010-11-12,15:35:00,3.9020,3.9020,3.8980,3.8980,5
2010-11-12,15:40:00,3.8960,3.8980,3.8960,3.8960,3
2010-11-12,15:45:00,3.8950,3.8950,3.8950,3.8950,1
2010-11-12,15:50:00,3.8960,3.8960,3.8960,3.8960,1
2010-11-12,15:55:00,3.8940,3.8940,3.8910,3.8910,12
2010-11-12,16:00:00,3.8910,3.8940,3.8910,3.8910,11
2010-11-12,16:05:00,3.8910,3.8910,3.8900,3.8910,5
2010-11-12,16:10:00,3.8900,3.8900,3.8830,3.8830,132
2010-11-12,16:15:00,3.8870,3.8880,3.8840,3.8880,12
2010-11-12,16:20:00,3.8870,3.8880,3.8860,3.8880,21
2010-11-12,16:25:00,3.8890,3.8900,3.8870,3.8870,5
2010-11-12,16:30:00,3.8870,3.8880,3.8870,3.8880,5
2010-11-12,16:35:00,3.8880,3.8880,3.8880,3.8880,14
2010-11-12,16:40:00,3.8900,3.8900,3.8900,3.8900,4
2010-11-12,16:45:00,3.8900,3.8950,3.8900,3.8950,12
2010-11-12,16:50:00,3.8950,3.8950,3.8920,3.8920,2
2010-11-12,16:55:00,3.8890,3.8900,3.8890,3.8900,12
2010-11-12,17:00:00,3.8900,3.8900,3.8900,3.8900,2
2010-11-12,17:05:00,3.8850,3.8900,3.8850,3.8900,7
2010-11-12,17:10:00,3.8900,3.8900,3.8880,3.8890,19
2010-11-12,17:15:00,3.8880,3.8890,3.8870,3.8880,13
2010-11-12,17:20:00,3.8880,3.8880,3.8870,3.8880,9
2010-11-12,17:25:00,3.8880,3.8900,3.8880,3.8880,20
2010-11-12,17:35:00,3.8850,3.8850,3.8850,3.8850,1
2010-11-12,17:40:00,3.8840,3.8860,3.8840,3.8860,9
2010-11-12,17:45:00,3.8860,3.8860,3.8860,3.8860,3
2010-11-12,17:50:00,3.8850,3.8880,3.8850,3.8880,2
2010-11-12,17:55:00,3.8880,3.9050,3.8880,3.9040,137
2010-11-12,18:00:00,3.9020,3.9030,3.8990,3.9000,27
2010-11-12,18:05:00,3.9020,3.9050,3.8940,3.8940,50
2010-11-12,18:10:00,3.8980,3.9070,3.8980,3.9040,55
2010-11-12,18:15:00,3.9020,3.9030,3.8990,3.8990,6
2010-11-12,18:20:00,3.9000,3.9000,3.8970,3.9000,5
2010-11-12,18:25:00,3.9050,3.9050,3.9050,3.9050,1
2010-11-12,18:30:00,3.9060,3.9060,3.9050,3.9050,16
2010-11-12,18:35:00,3.9050,3.9050,3.9050,3.9050,3
2010-11-12,18:40:00,3.9090,3.9100,3.9060,3.9090,12
2010-11-12,18:45:00,3.9100,3.9200,3.9080,3.9190,90
2010-11-12,18:50:00,3.9170,3.9270,3.9170,3.9230,107
2010-11-12,18:55:00,3.9220,3.9220,3.9180,3.9180,7
2010-11-12,19:00:00,3.9170,3.9220,3.9130,3.9220,23
2010-11-12,19:05:00,3.9200,3.9240,3.9170,3.9170,13
2010-11-12,19:10:00,3.9150,3.9150,3.9140,3.9140,3
2010-11-12,19:15:00,3.9170,3.9190,3.9140,3.9180,22
2010-11-12,19:20:00,3.9170,3.9210,3.9140,3.9200,10
2010-11-12,19:25:00,3.9180,3.9200,3.9150,3.9180,12
2010-11-12,19:30:00,3.9100,3.9110,3.9070,3.9110,58
2010-11-12,19:35:00,3.9080,3.9120,3.9070,3.9100,7
2010-11-12,19:40:00,3.9130,3.9150,3.9130,3.9140,23
2010-11-12,19:45:00,3.9120,3.9140,3.9110,3.9140,12
2010-11-12,19:50:00,3.9130,3.9130,3.9100,3.9110,4
2010-11-12,19:55:00,3.9100,3.9110,3.9080,3.9080,12
2010-11-12,20:00:00,3.9080,3.9080,3.8980,3.9000,56
2010-11-12,20:05:00,3.8990,3.9010,3.8980,3.8980,22
2010-11-12,20:10:00,3.8970,3.9100,3.8970,3.9080,63
2010-11-12,20:15:00,3.9100,3.9120,3.9010,3.9030,36
2010-11-12,20:20:00,3.9050,3.9090,3.9000,3.9030,50
2010-11-12,20:25:00,3.9020,3.9400,3.9020,3.9210,377
2010-11-12,20:30:00,3.9210,3.9240,3.9100,3.9110,66
2010-11-12,20:35:00,3.9140,3.9140,3.9080,3.9110,29
2010-11-12,20:40:00,3.9090,3.9110,3.9040,3.9050,90
2010-11-12,20:45:00,3.9050,3.9090,3.9030,3.9090,58
2010-11-12,20:50:00,3.9070,3.9110,3.9040,3.9080,72
2010-11-12,20:55:00,3.9080,3.9230,3.9070,3.9170,97
2010-11-12,21:00:00,3.9190,3.9200,3.9000,3.9030,149
2010-11-12,21:05:00,3.9020,3.9050,3.8870,3.8900,286
2010-11-12,21:10:00,3.8900,3.8910,3.8660,3.8730,529
2010-11-12,21:15:00,3.8760,3.8900,3.8700,3.8780,583
2010-11-12,21:20:00,3.8790,3.8940,3.8790,3.8850,289
2010-11-12,21:25:00,3.8860,3.8990,3.8810,3.8940,306
2010-11-12,21:30:00,3.8950,3.9100,3.8950,3.9070,378
2010-11-12,21:35:00,3.9070,3.9110,3.9020,3.9030,287
2010-11-12,21:40:00,3.9040,3.9040,3.8800,3.8830,522
2010-11-12,21:45:00,3.8830,3.8960,3.8800,3.8920,554
2010-11-12,21:50:00,3.8930,3.8940,3.8780,3.8780,530
2010-11-12,21:55:00,3.8790,3.8830,3.8720,3.8770,751
2010-11-12,22:00:00,3.8770,3.8770,3.8570,3.8710,2496
2010-11-12,22:05:00,3.8710,3.8860,3.8680,3.8850,640
2010-11-12,22:10:00,3.8840,3.8890,3.8740,3.8830,904
2010-11-12,22:15:00,3.8840,3.8870,3.8740,3.8770,639
2010-11-12,22:20:00,3.8760,3.8790,3.8660,3.8760,1175
2010-11-12,22:25:00,3.8760,3.8790,3.8580,3.8660,1004
2010-11-12,22:30:00,3.8660,3.8780,3.8630,3.8710,983
2010-11-12,22:35:00,3.8720,3.8900,3.8720,3.8850,1417
2010-11-12,22:40:00,3.8850,3.8860,3.8770,3.8810,711
2010-11-12,22:45:00,3.8800,3.8850,3.8760,3.8840,468
2010-11-12,22:50:00,3.8840,3.9110,3.8830,3.9090,843
2010-11-12,22:55:00,3.9090,3.9140,3.9050,3.9080,765
2010-11-12,23:00:00,3.9090,3.9110,3.8940,3.8950,817
2010-11-12,23:05:00,3.8960,3.9080,3.8960,3.9030,381
2010-11-12,23:10:00,3.9020,3.9060,3.9000,3.9030,402
2010-11-12,23:15:00,3.9020,3.9110,3.9020,3.9080,534
2010-11-12,23:20:00,3.9080,3.9120,3.9000,3.9000,458
2010-11-12,23:25:00,3.9010,3.9220,3.9010,3.9140,831
2010-11-12,23:30:00,3.9150,3.9350,3.9140,3.9240,1102
2010-11-12,23:35:00,3.9220,3.9270,3.9190,3.9230,479
2010-11-12,23:40:00,3.9220,3.9220,3.8970,3.9000,1282
2010-11-12,23:45:00,3.9000,3.9110,3.8960,3.9110,671
2010-11-12,23:50:00,3.9120,3.9180,3.9040,3.9170,759
2010-11-12,23:55:00,3.9180,3.9230,3.9100,3.9110,721
2010-11-13,00:00:00,3.9120,3.9160,3.8990,3.9060,787
2010-11-13,00:05:00,3.9060,3.9060,3.8850,3.8860,908
2010-11-13,00:10:00,3.8860,3.8890,3.8690,3.8730,1287
2010-11-13,00:15:00,3.8730,3.8800,3.8700,3.8800,714
2010-11-13,00:20:00,3.8810,3.8820,3.8710,3.8750,759
2010-11-13,00:25:00,3.8730,3.8790,3.8700,3.8740,425
2010-11-13,00:30:00,3.8730,3.8730,3.8520,3.8660,2351
2010-11-13,00:35:00,3.8660,3.8680,3.8580,3.8620,430
2010-11-13,00:40:00,3.8630,3.8650,3.8570,3.8650,394
2010-11-13,00:45:00,3.8640,3.8660,3.8350,3.8380,2335
2010-11-13,00:50:00,3.8380,3.8410,3.8250,3.8310,1845
2010-11-13,00:55:00,3.8310,3.8400,3.8300,3.8350,915
2010-11-13,01:00:00,3.8350,3.8440,3.8340,3.8400,636
2010-11-13,01:05:00,3.8380,3.8430,3.8360,3.8380,472
2010-11-13,01:10:00,3.8390,3.8450,3.8260,3.8420,877
2010-11-13,01:15:00,3.8410,3.8420,3.8240,3.8380,912
2010-11-13,01:20:00,3.8370,3.8380,3.8250,3.8280,317
2010-11-13,01:25:00,3.8270,3.8350,3.8260,3.8280,372
2010-11-13,01:30:00,3.8270,3.8340,3.8270,3.8310,125
2010-11-13,01:35:00,3.8310,3.8320,3.8230,3.8250,326
2010-11-13,01:40:00,3.8240,3.8350,3.8230,3.8330,314
2010-11-13,01:45:00,3.8330,3.8360,3.8300,3.8300,236
2010-11-13,01:50:00,3.8300,3.8390,3.8260,3.8370,388
2010-11-13,01:55:00,3.8370,3.8400,3.8250,3.8300,353
2010-11-13,02:00:00,3.8290,3.8330,3.8210,3.8220,472
2010-11-13,02:05:00,3.8210,3.8280,3.8170,3.8250,678
2010-11-13,02:10:00,3.8250,3.8260,3.8140,3.8140,769
2010-11-13,02:15:00,3.8140,3.8140,3.8030,3.8090,1418
2010-11-13,02:20:00,3.8080,3.8090,3.8000,3.8000,1119
2010-11-13,02:25:00,3.8000,3.8090,3.7970,3.8060,1038
2010-11-13,02:30:00,3.8060,3.8220,3.8010,3.8200,994
2010-11-13,02:35:00,3.8200,3.8290,3.8110,3.8280,1003
2010-11-13,02:40:00,3.8280,3.8320,3.8240,3.8270,423
2010-11-13,02:45:00,3.8270,3.8270,3.8100,3.8210,593
2010-11-13,02:50:00,3.8200,3.8200,3.8040,3.8080,605
2010-11-13,02:55:00,3.8090,3.8120,3.8020,3.8080,879
2010-11-13,03:00:00,3.8070,3.8240,3.8050,3.8190,479
2010-11-13,03:05:00,3.8190,3.8200,3.8030,3.8050,630
2010-11-13,03:10:00,3.8040,3.8060,3.7980,3.8050,1205
2010-11-13,03:15:00,3.8040,3.8130,3.8030,3.8120,892
2010-11-13,03:20:00,3.8110,3.8120,3.8030,3.8100,901
2010-11-13,03:25:00,3.8110,3.8130,3.7940,3.8030,3251
2010-11-13,03:30:00,3.8020,3.8200,3.7990,3.8190,1020
2010-11-13,03:35:00,3.8180,3.8180,3.8040,3.8060,274
2010-11-13,03:40:00,3.8050,3.8080,3.8020,3.8060,172
2010-11-13,03:45:00,3.8070,3.8100,3.8060,3.8090,179
2010-11-13,03:50:00,3.8090,3.8130,3.8050,3.8110,218
2010-11-13,03:55:00,3.8110,3.8130,3.8040,3.8070,92
2010-11-13,04:00:00,3.8070,3.8080,3.8040,3.8070,102
2010-11-13,04:05:00,3.8070,3.8090,3.8070,3.8070,56
2010-11-13,04:10:00,3.8080,3.8090,3.8050,3.8050,127
2010-11-13,04:15:00,3.8050,3.8110,3.8050,3.8070,176
2010-11-13,04:20:00,3.8070,3.8070,3.8040,3.8070,47
2010-11-13,04:25:00,3.8060,3.8080,3.8060,3.8080,18
2010-11-13,04:30:00,3.8080,3.8110,3.8080,3.8100,51
2010-11-13,04:35:00,3.8110,3.8130,3.8100,3.8130,44
2010-11-13,04:40:00,3.8130,3.8140,3.8110,3.8140,43
2010-11-13,04:45:00,3.8140,3.8190,3.8120,3.8180,122
2010-11-13,04:50:00,3.8190,3.8240,3.8180,3.8190,121
2010-11-13,04:55:00,3.8180,3.8210,3.8140,3.8160,70
2010-11-13,05:00:00,3.8170,3.8270,3.8150,3.8250,73
2010-11-13,05:05:00,3.8260,3.8280,3.8240,3.8240,37
2010-11-13,05:10:00,3.8240,3.8270,3.8230,3.8240,10
2010-11-13,05:15:00,3.8250,3.8270,3.8230,3.8270,34
2010-11-13,05:20:00,3.8260,3.8260,3.8150,3.8160,22
2010-11-13,05:25:00,3.8160,3.8170,3.8140,3.8150,5
2010-11-13,05:30:00,3.8140,3.8190,3.8140,3.8190,11
2010-11-13,05:35:00,3.8170,3.8170,3.8140,3.8140,3
2010-11-13,05:40:00,3.8130,3.8130,3.8110,3.8110,7
2010-11-13,05:45:00,3.8100,3.8100,3.8020,3.8020,30
2010-11-13,05:50:00,3.8020,3.8030,3.8020,3.8030,6
2010-11-13,05:55:00,3.8030,3.8070,3.8010,3.8070,18
2010-11-13,06:00:00,3.8060,3.8060,3.8030,3.8030,3
2010-11-13,06:05:00,3.8040,3.8140,3.8040,3.8140,15
2010-11-13,06:10:00,3.8120,3.8170,3.8050,3.8080,82
2010-11-15,07:00:00,3.7800,3.8080,3.7800,3.8060,388
2010-11-15,07:05:00,3.8040,3.8070,3.8020,3.8070,32
2010-11-15,07:10:00,3.8090,3.8140,3.8030,3.8060,28
2010-11-15,07:15:00,3.8060,3.8170,3.8060,3.8150,12
2010-11-15,07:20:00,3.8150,3.8220,3.8150,3.8220,27
2010-11-15,07:25:00,3.8160,3.8210,3.8160,3.8210,3
2010-11-15,07:30:00,3.8190,3.8190,3.8190,3.8190,1
2010-11-15,07:35:00,3.8220,3.8240,3.8160,3.8240,9
2010-11-15,07:45:00,3.8230,3.8240,3.8230,3.8240,3
2010-11-15,07:50:00,3.8180,3.8210,3.8180,3.8200,3
2010-11-15,07:55:00,3.8150,3.8150,3.8150,3.8150,4
2010-11-15,08:00:00,3.8150,3.8150,3.8150,3.8150,1
2010-11-15,08:05:00,3.8190,3.8200,3.8190,3.8200,11
2010-11-15,08:10:00,3.8220,3.8220,3.8220,3.8220,2
2010-11-15,08:15:00,3.8150,3.8150,3.8130,3.8150,18
2010-11-15,08:20:00,3.8150,3.8150,3.8150,3.8150,7
2010-11-15,08:25:00,3.8190,3.8260,3.8180,3.8240,19
2010-11-15,08:30:00,3.8260,3.8270,3.8150,3.8150,12
2010-11-15,08:35:00,3.8190,3.8190,3.8190,3.8190,2
2010-11-15,08:40:00,3.8200,3.8200,3.8200,3.8200,2
2010-11-15,08:45:00,3.8190,3.8190,3.8150,3.8150,2
2010-11-15,08:50:00,3.8150,3.8150,3.8140,3.8150,6
2010-11-15,08:55:00,3.8160,3.8160,3.8160,3.8160,1
2010-11-15,09:00:00,3.8150,3.8150,3.8080,3.8130,18
2010-11-15,09:05:00,3.8120,3.8150,3.8110,3.8150,5
2010-11-15,09:10:00,3.8120,3.8150,3.8100,3.8100,13
2010-11-15,09:15:00,3.8080,3.8100,3.8060,3.8070,27
2010-11-15,09:20:00,3.8130,3.8170,3.8130,3.8130,11
2010-11-15,09:30:00,3.8190,3.8190,3.8150,3.8150,2
2010-11-15,09:35:00,3.8210,3.8210,3.8130,3.8130,6
2010-11-15,09:45:00,3.8120,3.8130,3.8100,3.8130,3
2010-11-15,09:50:00,3.8120,3.8120,3.8070,3.8070,9
2010-11-15,10:00:00,3.8110,3.8110,3.8110,3.8110,1
2010-11-15,10:05:00,3.8130,3.8130,3.8130,3.8130,1
2010-11-15,10:10:00,3.8100,3.8100,3.8030,3.8070,33
2010-11-15,10:15:00,3.8080,3.8080,3.8080,3.8080,1
2010-11-15,10:20:00,3.8040,3.8040,3.8030,3.8030,2
2010-11-15,10:25:00,3.8060,3.8060,3.8030,3.8030,2
2010-11-15,10:30:00,3.8030,3.8050,3.8030,3.8050,5
2010-11-15,10:40:00,3.8030,3.8030,3.8030,3.8030,1
2010-11-15,10:50:00,3.8040,3.8050,3.8040,3.8050,2
2010-11-15,10:55:00,3.8050,3.8060,3.8050,3.8060,2
2010-11-15,11:00:00,3.8060,3.8060,3.8060,3.8060,2
2010-11-15,11:05:00,3.8060,3.8060,3.8060,3.8060,1
2010-11-15,11:15:00,3.8060,3.8060,3.8060,3.8060,1
2010-11-15,11:20:00,3.8040,3.8040,3.8020,3.8020,3
2010-11-15,11:25:00,3.8030,3.8030,3.8030,3.8030,1
2010-11-15,11:30:00,3.8020,3.8020,3.8020,3.8020,1
2010-11-15,11:35:00,3.8030,3.8030,3.8030,3.8030,1
2010-11-15,11:40:00,3.8020,3.8020,3.8020,3.8020,1
2010-11-15,11:45:00,3.8020,3.8020,3.8010,3.8010,18
2010-11-15,11:50:00,3.8010,3.8010,3.8010,3.8010,3
2010-11-15,11:55:00,3.8010,3.8010,3.8010,3.8010,6
2010-11-15,12:00:00,3.8000,3.8000,3.8000,3.8000,7
2010-11-15,12:05:00,3.8000,3.8000,3.8000,3.8000,1
2010-11-15,12:15:00,3.8000,3.8000,3.7910,3.7930,14
2010-11-15,12:20:00,3.7920,3.7960,3.7920,3.7940,9
2010-11-15,12:25:00,3.7940,3.7960,3.7920,3.7960,6
2010-11-15,12:30:00,3.7970,3.8030,3.7830,3.7840,32
2010-11-15,12:35:00,3.7850,3.7850,3.7820,3.7830,28
2010-11-15,12:40:00,3.7840,3.7860,3.7840,3.7860,5
2010-11-15,12:45:00,3.7890,3.7930,3.7870,3.7920,22
2010-11-15,12:50:00,3.7920,3.8030,3.7920,3.8000,82
2010-11-15,12:55:00,3.8000,3.8000,3.8000,3.8000,3
2010-11-15,13:00:00,3.8010,3.8010,3.8000,3.8010,3
2010-11-15,13:05:00,3.8000,3.8020,3.8000,3.8010,6
2010-11-15,13:10:00,3.8010,3.8020,3.7990,3.8010,6
2010-11-15,13:15:00,3.8010,3.8010,3.8000,3.8000,4
2010-11-15,13:20:00,3.8000,3.8010,3.8000,3.8010,2
2010-11-15,13:25:00,3.8010,3.8010,3.8010,3.8010,5
2010-11-15,13:30:00,3.8000,3.8000,3.7940,3.7970,16
2010-11-15,13:35:00,3.7950,3.7950,3.7950,3.7950,1
2010-11-15,13:40:00,3.7950,3.7950,3.7900,3.7920,9
2010-11-15,13:45:00,3.7960,3.7960,3.7960,3.7960,3
2010-11-15,13:50:00,3.7920,3.7920,3.7900,3.7900,6
2010-11-15,13:55:00,3.7890,3.7960,3.7890,3.7960,12
2010-11-15,14:00:00,3.7960,3.7970,3.7960,3.7960,5
2010-11-15,14:05:00,3.7950,3.7950,3.7950,3.7950,3
2010-11-15,14:10:00,3.7990,3.8000,3.7990,3.8000,2
2010-11-15,14:15:00,3.8000,3.8000,3.8000,3.8000,4
2010-11-15,14:20:00,3.8020,3.8030,3.8020,3.8030,3
2010-11-15,14:25:00,3.8030,3.8040,3.8020,3.8020,17
2010-11-15,14:30:00,3.8040,3.8120,3.8040,3.8120,14
2010-11-15,14:35:00,3.8120,3.8120,3.8120,3.8120,2
2010-11-15,14:40:00,3.8090,3.8090,3.8080,3.8080,2
2010-11-15,14:45:00,3.8100,3.8110,3.8100,3.8110,2
2010-11-15,14:55:00,3.8120,3.8160,3.8100,3.8160,14
2010-11-15,15:00:00,3.8150,3.8150,3.8090,3.8090,4
2010-11-15,15:05:00,3.8080,3.8090,3.8020,3.8060,23
2010-11-15,15:10:00,3.8060,3.8110,3.8060,3.8110,15
2010-11-15,15:15:00,3.8120,3.8150,3.8120,3.8150,8
2010-11-15,15:25:00,3.8150,3.8150,3.8110,3.8110,11
2010-11-15,15:30:00,3.8130,3.8140,3.8130,3.8130,4
2010-11-15,15:35:00,3.8140,3.8150,3.8140,3.8150,3
2010-11-15,15:40:00,3.8180,3.8240,3.8160,3.8240,54
2010-11-15,15:45:00,3.8180,3.8180,3.8170,3.8170,2
2010-11-15,15:50:00,3.8200,3.8230,3.8200,3.8210,5
2010-11-15,15:55:00,3.8210,3.8220,3.8210,3.8220,3
2010-11-15,16:00:00,3.8190,3.8220,3.8190,3.8220,6
2010-11-15,16:05:00,3.8190,3.8210,3.8190,3.8210,3
2010-11-15,16:15:00,3.8230,3.8230,3.8180,3.8220,41
2010-11-15,16:20:00,3.8210,3.8250,3.8210,3.8250,23
2010-11-15,16:25:00,3.8230,3.8260,3.8230,3.8250,11
2010-11-15,16:30:00,3.8260,3.8260,3.8230,3.8230,9
2010-11-15,16:35:00,3.8250,3.8340,3.8250,3.8330,60
2010-11-15,16:40:00,3.8330,3.8370,3.8310,3.8310,34
2010-11-15,16:45:00,3.8310,3.8350,3.8290,3.8320,21
2010-11-15,16:50:00,3.8330,3.8360,3.8300,3.8350,41
2010-11-15,17:00:00,3.8300,3.8300,3.8300,3.8300,4
2010-11-15,17:05:00,3.8290,3.8310,3.8280,3.8310,9
2010-11-15,17:10:00,3.8320,3.8320,3.8320,3.8320,1
2010-11-15,17:15:00,3.8320,3.8390,3.8320,3.8360,27
2010-11-15,17:20:00,3.8360,3.8360,3.8360,3.8360,1
2010-11-15,17:25:00,3.8370,3.8440,3.8370,3.8410,37
2010-11-15,17:30:00,3.8390,3.8420,3.8360,3.8370,33
2010-11-15,17:35:00,3.8400,3.8400,3.8360,3.8380,17
2010-11-15,17:40:00,3.8390,3.8410,3.8350,3.8380,48
2010-11-15,17:45:00,3.8370,3.8400,3.8370,3.8390,14
2010-11-15,17:50:00,3.8390,3.8390,3.8390,3.8390,4
2010-11-15,17:55:00,3.8380,3.8380,3.8380,3.8380,1
2010-11-15,18:00:00,3.8390,3.8410,3.8370,3.8400,9
2010-11-15,18:05:00,3.8410,3.8410,3.8400,3.8400,4
2010-11-15,18:10:00,3.8390,3.8390,3.8380,3.8380,6
2010-11-15,18:15:00,3.8380,3.8380,3.8250,3.8350,65
2010-11-15,18:20:00,3.8330,3.8330,3.8330,3.8330,2
2010-11-15,18:25:00,3.8330,3.8330,3.8290,3.8320,18
2010-11-15,18:30:00,3.8320,3.8380,3.8320,3.8380,20
2010-11-15,18:35:00,3.8370,3.8380,3.8360,3.8360,3
2010-11-15,18:40:00,3.8340,3.8340,3.8330,3.8330,2
2010-11-15,18:45:00,3.8320,3.8340,3.8320,3.8340,18
2010-11-15,18:50:00,3.8340,3.8340,3.8310,3.8340,26
2010-11-15,18:55:00,3.8340,3.8340,3.8300,3.8330,33
2010-11-15,19:00:00,3.8300,3.8320,3.8300,3.8310,10
2010-11-15,19:05:00,3.8320,3.8320,3.8300,3.8320,31
2010-11-15,19:10:00,3.8320,3.8320,3.8310,3.8310,8
2010-11-15,19:15:00,3.8310,3.8320,3.8310,3.8320,31
2010-11-15,19:20:00,3.8320,3.8320,3.8310,3.8310,14
2010-11-15,19:25:00,3.8320,3.8320,3.8300,3.8310,11
2010-11-15,19:30:00,3.8310,3.8320,3.8260,3.8320,95
2010-11-15,19:35:00,3.8310,3.8310,3.8310,3.8310,1
2010-11-15,19:40:00,3.8290,3.8320,3.8290,3.8290,12
2010-11-15,19:45:00,3.8280,3.8280,3.8270,3.8280,4
2010-11-15,19:50:00,3.8270,3.8300,3.8270,3.8300,6
2010-11-15,19:55:00,3.8290,3.8290,3.8260,3.8270,25
2010-11-15,20:00:00,3.8280,3.8300,3.8270,3.8300,56
2010-11-15,20:05:00,3.8270,3.8280,3.8250,3.8270,13
2010-11-15,20:10:00,3.8280,3.8340,3.8280,3.8340,22
2010-11-15,20:15:00,3.8330,3.8330,3.8310,3.8310,10
2010-11-15,20:20:00,3.8320,3.8320,3.8200,3.8200,85
2010-11-15,20:25:00,3.8200,3.8210,3.8170,3.8170,31
2010-11-15,20:30:00,3.8170,3.8190,3.8120,3.8190,102
2010-11-15,20:35:00,3.8160,3.8170,3.8040,3.8040,108
2010-11-15,20:40:00,3.8080,3.8080,3.7890,3.8030,191
2010-11-15,20:45:00,3.8030,3.8160,3.8030,3.8160,65
2010-11-15,20:50:00,3.8160,3.8170,3.8140,3.8140,18
2010-11-15,20:55:00,3.8150,3.8150,3.7890,3.7980,166
2010-11-15,21:00:00,3.7970,3.8110,3.7970,3.8100,239
2010-11-15,21:05:00,3.8110,3.8150,3.8100,3.8110,138
2010-11-15,21:10:00,3.8110,3.8220,3.8080,3.8180,233
2010-11-15,21:15:00,3.8190,3.8190,3.8040,3.8050,129
2010-11-15,21:20:00,3.8060,3.8060,3.7890,3.7950,437
2010-11-15,21:25:00,3.7950,3.7990,3.7850,3.7880,225
2010-11-15,21:30:00,3.7900,3.8020,3.7870,3.7950,325
2010-11-15,21:35:00,3.7940,3.8010,3.7910,3.7960,248
2010-11-15,21:40:00,3.7970,3.7980,3.7900,3.7960,145
2010-11-15,21:45:00,3.7980,3.7980,3.7930,3.7950,81
2010-11-15,21:50:00,3.7940,3.7940,3.7780,3.7800,532
2010-11-15,21:55:00,3.7790,3.7870,3.7750,3.7840,455
2010-11-15,22:00:00,3.7830,3.7970,3.7800,3.7860,1056
2010-11-15,22:05:00,3.7860,3.7990,3.7800,3.7970,901
2010-11-15,22:10:00,3.7970,3.8080,3.7950,3.8010,954
2010-11-15,22:15:00,3.7990,3.8060,3.7960,3.8000,572
2010-11-15,22:20:00,3.8010,3.8020,3.7830,3.7880,941
2010-11-15,22:25:00,3.7880,3.7890,3.7740,3.7870,1235
2010-11-15,22:30:00,3.7870,3.7910,3.7800,3.7820,1120
2010-11-15,22:35:00,3.7820,3.7870,3.7750,3.7830,706
2010-11-15,22:40:00,3.7840,3.7860,3.7820,3.7830,309
2010-11-15,22:45:00,3.7820,3.7870,3.7600,3.7670,1822
2010-11-15,22:50:00,3.7660,3.7690,3.7530,3.7580,1392
2010-11-15,22:55:00,3.7570,3.7620,3.7540,3.7620,759
2010-11-15,23:00:00,3.7600,3.7630,3.7520,3.7520,888
2010-11-15,23:05:00,3.7520,3.7530,3.7320,3.7420,2776
2010-11-15,23:10:00,3.7410,3.7440,3.7110,3.7120,1789
2010-11-15,23:15:00,3.7130,3.7250,3.7100,3.7240,1723
2010-11-15,23:20:00,3.7250,3.7330,3.7230,3.7290,1035
2010-11-15,23:25:00,3.7300,3.7400,3.7270,3.7360,756
2010-11-15,23:30:00,3.7380,3.7400,3.7320,3.7370,694
2010-11-15,23:35:00,3.7360,3.7440,3.7350,3.7390,730
2010-11-15,23:40:00,3.7390,3.7390,3.7280,3.7290,315
2010-11-15,23:45:00,3.7300,3.7370,3.7250,3.7330,494
2010-11-15,23:50:00,3.7340,3.7380,3.7330,3.7380,330
2010-11-15,23:55:00,3.7360,3.7400,3.7360,3.7380,242
2010-11-16,00:00:00,3.7390,3.7400,3.7260,3.7260,555
2010-11-16,00:05:00,3.7260,3.7310,3.7230,3.7240,311
2010-11-16,00:10:00,3.7230,3.7410,3.7210,3.7390,797
2010-11-16,00:15:00,3.7390,3.7410,3.7300,3.7400,607
2010-11-16,00:20:00,3.7400,3.7430,3.7340,3.7380,877
2010-11-16,00:25:00,3.7370,3.7420,3.7340,3.7400,282
2010-11-16,00:30:00,3.7380,3.7670,3.7310,3.7550,2083
2010-11-16,00:35:00,3.7530,3.8240,3.7500,3.7980,6774
2010-11-16,00:40:00,3.7970,3.8180,3.7930,3.8100,2854
2010-11-16,00:45:00,3.8110,3.8360,3.8090,3.8270,1993
2010-11-16,00:50:00,3.8300,3.8330,3.8110,3.8190,1116
2010-11-16,00:55:00,3.8190,3.8250,3.8060,3.8100,1082
2010-11-16,01:00:00,3.8100,3.8110,3.7830,3.7880,1657
2010-11-16,01:05:00,3.7870,3.7880,3.7730,3.7820,1282
2010-11-16,01:10:00,3.7820,3.7870,3.7690,3.7710,1065
2010-11-16,01:15:00,3.7710,3.7810,3.7680,3.7720,500
2010-11-16,01:20:00,3.7720,3.7770,3.7600,3.7680,818
2010-11-16,01:25:00,3.7690,3.7820,3.7620,3.7680,479
2010-11-16,01:30:00,3.7680,3.7740,3.7630,3.7720,308
2010-11-16,01:35:00,3.7720,3.7810,3.7700,3.7770,197
2010-11-16,01:40:00,3.7770,3.7790,3.7730,3.7760,144
2010-11-16,01:45:00,3.7750,3.7760,3.7540,3.7550,485
2010-11-16,01:50:00,3.7550,3.7630,3.7520,3.7610,614
2010-11-16,01:55:00,3.7640,3.7920,3.7640,3.7760,1141
2010-11-16,02:00:00,3.7760,3.7860,3.7680,3.7860,258
2010-11-16,02:05:00,3.7860,3.7990,3.7800,3.7950,495
2010-11-16,02:10:00,3.7950,3.8010,3.7910,3.8000,340
2010-11-16,02:15:00,3.8010,3.8090,3.7920,3.8040,561
2010-11-16,02:20:00,3.8050,3.8110,3.8020,3.8080,332
2010-11-16,02:25:00,3.8080,3.8080,3.8010,3.8050,187
2010-11-16,02:30:00,3.8040,3.8280,3.8000,3.8200,1036
2010-11-16,02:35:00,3.8200,3.8280,3.8020,3.8020,871
2010-11-16,02:40:00,3.8040,3.8140,3.8010,3.8120,520
2010-11-16,02:45:00,3.8120,3.8210,3.8090,3.8150,643
2010-11-16,02:50:00,3.8160,3.8290,3.8140,3.8220,849
2010-11-16,02:55:00,3.8220,3.8290,3.8180,3.8190,885
2010-11-16,03:00:00,3.8190,3.8280,3.8130,3.8210,544
2010-11-16,03:05:00,3.8200,3.8210,3.8030,3.8170,1336
2010-11-16,03:10:00,3.8150,3.8240,3.8130,3.8200,501
2010-11-16,03:15:00,3.8200,3.8340,3.8130,3.8230,1303
2010-11-16,03:20:00,3.8220,3.8570,3.8220,3.8570,3335
2010-11-16,03:25:00,3.8560,3.8560,3.8370,3.8420,2712
2010-11-16,03:30:00,3.8420,3.8490,3.8410,3.8430,556
2010-11-16,03:35:00,3.8440,3.8540,3.8430,3.8510,325
2010-11-16,03:40:00,3.8530,3.8560,3.8500,3.8540,211
2010-11-16,03:45:00,3.8540,3.8540,3.8490,3.8510,85
2010-11-16,03:50:00,3.8510,3.8650,3.8510,3.8650,566
2010-11-16,03:55:00,3.8640,3.8660,3.8640,3.8650,59
2010-11-16,04:00:00,3.8650,3.8650,3.8590,3.8600,115
2010-11-16,04:05:00,3.8590,3.8640,3.8580,3.8620,125
2010-11-16,04:10:00,3.8630,3.8670,3.8450,3.8660,62
2010-11-16,04:15:00,3.8650,3.8670,3.8630,3.8650,210
2010-11-16,04:20:00,3.8650,3.8650,3.8480,3.8530,362
2010-11-16,04:25:00,3.8520,3.8540,3.8510,3.8540,44
2010-11-16,04:30:00,3.8550,3.8590,3.8550,3.8580,40
2010-11-16,04:35:00,3.8580,3.8580,3.8550,3.8560,30
2010-11-16,04:40:00,3.8560,3.8580,3.8500,3.8500,108
2010-11-16,04:45:00,3.8510,3.8570,3.8510,3.8560,72
2010-11-16,04:50:00,3.8550,3.8580,3.8530,3.8550,26
2010-11-16,04:55:00,3.8550,3.8580,3.8540,3.8570,54
2010-11-16,05:00:00,3.8550,3.8570,3.8520,3.8530,36
2010-11-16,05:05:00,3.8550,3.8570,3.8540,3.8550,21
2010-11-16,05:10:00,3.8530,3.8550,3.8520,3.8530,31
2010-11-16,05:15:00,3.8530,3.8540,3.8530,3.8540,5
2010-11-16,05:20:00,3.8540,3.8610,3.8540,3.8540,59
2010-11-16,05:25:00,3.8530,3.8560,3.8530,3.8560,7
2010-11-16,05:30:00,3.8540,3.8550,3.8540,3.8550,10
2010-11-16,05:35:00,3.8580,3.8690,3.8530,3.8570,127
2010-11-16,05:40:00,3.8560,3.8580,3.8560,3.8580,9
2010-11-16,05:45:00,3.8580,3.8650,3.8580,3.8650,18
2010-11-16,05:50:00,3.8630,3.8690,3.8630,3.8690,33
2010-11-16,05:55:00,3.8680,3.8800,3.8680,3.8770,103
2010-11-16,06:00:00,3.8760,3.8770,3.8750,3.8750,21
2010-11-16,06:05:00,3.8780,3.8800,3.8760,3.8800,28
2010-11-16,06:10:00,3.8760,3.8770,3.8750,3.8750,6
2010-11-16,07:00:00,3.8690,3.8850,3.8690,3.8780,28
2010-11-16,07:05:00,3.8840,3.8840,3.8830,3.8830,3
2010-11-16,07:10:00,3.8840,3.8840,3.8820,3.8820,8
2010-11-16,07:15:00,3.8810,3.8850,3.8810,3.8850,6
2010-11-16,07:25:00,3.8830,3.8830,3.8830,3.8830,1
2010-11-16,07:30:00,3.8770,3.8770,3.8770,3.8770,1
2010-11-16,07:40:00,3.8750,3.8750,3.8630,3.8730,15
2010-11-16,07:45:00,3.8750,3.8750,3.8630,3.8630,17
2010-11-16,07:50:00,3.8670,3.8760,3.8670,3.8760,7
2010-11-16,08:05:00,3.8730,3.8730,3.8730,3.8730,1
2010-11-16,08:10:00,3.8720,3.8720,3.8720,3.8720,1
2010-11-16,08:15:00,3.8670,3.8670,3.8670,3.8670,1
2010-11-16,08:20:00,3.8700,3.8700,3.8670,3.8670,2
2010-11-16,08:25:00,3.8700,3.8700,3.8680,3.8680,2
2010-11-16,08:30:00,3.8640,3.8640,3.8640,3.8640,2
2010-11-16,08:35:00,3.8630,3.8690,3.8630,3.8680,7
2010-11-16,08:55:00,3.8640,3.8660,3.8640,3.8660,3
2010-11-16,09:00:00,3.8690,3.8690,3.8690,3.8690,2
2010-11-16,09:05:00,3.8660,3.8660,3.8660,3.8660,1
2010-11-16,09:10:00,3.8670,3.8670,3.8670,3.8670,1
2010-11-16,09:15:00,3.8630,3.8700,3.8620,3.8680,11
2010-11-16,09:20:00,3.8650,3.8660,3.8650,3.8660,2
2010-11-16,09:30:00,3.8630,3.8660,3.8630,3.8660,3
2010-11-16,09:40:00,3.8640,3.8640,3.8630,3.8630,11
2010-11-16,09:45:00,3.8640,3.8670,3.8640,3.8670,2
2010-11-16,09:55:00,3.8630,3.8660,3.8630,3.8640,4
2010-11-16,10:00:00,3.8620,3.8630,3.8620,3.8630,2
2010-11-16,10:10:00,3.8620,3.8620,3.8620,3.8620,2
2010-11-16,10:20:00,3.8620,3.8620,3.8620,3.8620,1
2010-11-16,10:25:00,3.8610,3.8610,3.8610,3.8610,1
2010-11-16,10:30:00,3.8600,3.8620,3.8590,3.8610,8
2010-11-16,10:35:00,3.8630,3.8680,3.8630,3.8680,14
2010-11-16,10:40:00,3.8680,3.8720,3.8680,3.8720,5
2010-11-16,10:45:00,3.8620,3.8620,3.8620,3.8620,1
2010-11-16,10:50:00,3.8700,3.8700,3.8700,3.8700,5
2010-11-16,10:55:00,3.8700,3.8700,3.8660,3.8660,2
2010-11-16,11:05:00,3.8670,3.8690,3.8670,3.8690,2
2010-11-16,11:10:00,3.8700,3.8700,3.8690,3.8690,2
2010-11-16,11:30:00,3.8670,3.8670,3.8670,3.8670,1
2010-11-16,11:35:00,3.8660,3.8660,3.8660,3.8660,1
2010-11-16,11:40:00,3.8630,3.8640,3.8630,3.8630,6
2010-11-16,11:45:00,3.8620,3.8650,3.8610,3.8630,15
2010-11-16,11:50:00,3.8640,3.8640,3.8630,3.8630,4
2010-11-16,11:55:00,3.8620,3.8670,3.8620,3.8640,12
2010-11-16,12:05:00,3.8650,3.8650,3.8650,3.8650,1
2010-11-16,12:15:00,3.8620,3.8620,3.8620,3.8620,3
2010-11-16,12:20:00,3.8620,3.8650,3.8620,3.8650,5
2010-11-16,12:25:00,3.8660,3.8660,3.8620,3.8630,12
2010-11-16,12:30:00,3.8620,3.8640,3.8610,3.8610,50
2010-11-16,12:35:00,3.8610,3.8620,3.8610,3.8610,45
2010-11-16,12:40:00,3.8600,3.8610,3.8600,3.8610,3
2010-11-16,12:45:00,3.8590,3.8610,3.8560,3.8610,14
2010-11-16,12:55:00,3.8570,3.8570,3.8570,3.8570,1
2010-11-16,13:00:00,3.8550,3.8550,3.8520,3.8520,51
2010-11-16,13:05:00,3.8520,3.8520,3.8510,3.8520,3
2010-11-16,13:10:00,3.8530,3.8540,3.8530,3.8540,4
2010-11-16,13:15:00,3.8540,3.8540,3.8540,3.8540,1
2010-11-16,13:20:00,3.8540,3.8540,3.8540,3.8540,1
2010-11-16,13:25:00,3.8540,3.8540,3.8540,3.8540,1
2010-11-16,13:30:00,3.8540,3.8540,3.8540,3.8540,1
2010-11-16,13:35:00,3.8520,3.8540,3.8520,3.8540,2
2010-11-16,13:40:00,3.8540,3.8540,3.8540,3.8540,3
2010-11-16,13:50:00,3.8510,3.8510,3.8500,3.8510,6
2010-11-16,14:00:00,3.8510,3.8530,3.8510,3.8530,7
2010-11-16,14:05:00,3.8540,3.8550,3.8530,3.8540,17
2010-11-16,14:10:00,3.8530,3.8530,3.8530,3.8530,4
2010-11-16,14:15:00,3.8530,3.8530,3.8530,3.8530,3
2010-11-16,14:25:00,3.8530,3.8550,3.8530,3.8550,8
2010-11-16,14:30:00,3.8530,3.8540,3.8530,3.8530,5
2010-11-16,14:35:00,3.8530,3.8530,3.8530,3.8530,5
2010-11-16,14:40:00,3.8530,3.8540,3.8530,3.8540,15
2010-11-16,14:45:00,3.8530,3.8560,3.8530,3.8560,8
2010-11-16,14:50:00,3.8580,3.8580,3.8570,3.8570,2
2010-11-16,15:05:00,3.8530,3.8540,3.8530,3.8540,20
2010-11-16,15:10:00,3.8560,3.8560,3.8560,3.8560,1
2010-11-16,15:20:00,3.8580,3.8580,3.8580,3.8580,2
2010-11-16,15:25:00,3.8570,3.8570,3.8550,3.8550,8
2010-11-16,15:40:00,3.8550,3.8550,3.8530,3.8540,11
2010-11-16,15:45:00,3.8530,3.8530,3.8530,3.8530,3
2010-11-16,15:50:00,3.8560,3.8560,3.8500,3.8520,66
2010-11-16,16:00:00,3.8550,3.8580,3.8480,3.8480,22
2010-11-16,16:05:00,3.8500,3.8500,3.8480,3.8480,5
2010-11-16,16:10:00,3.8500,3.8500,3.8470,3.8480,5
2010-11-16,16:15:00,3.8490,3.8510,3.8490,3.8510,4
2010-11-16,16:25:00,3.8510,3.8530,3.8500,3.8520,27
2010-11-16,16:30:00,3.8520,3.8520,3.8520,3.8520,1
2010-11-16,16:35:00,3.8520,3.8520,3.8510,3.8510,2
2010-11-16,16:40:00,3.8520,3.8520,3.8510,3.8510,2
2010-11-16,16:45:00,3.8510,3.8510,3.8510,3.8510,1
2010-11-16,16:50:00,3.8530,3.8530,3.8520,3.8520,2
2010-11-16,16:55:00,3.8530,3.8550,3.8490,3.8520,55
2010-11-16,17:00:00,3.8520,3.8530,3.8520,3.8530,11
2010-11-16,17:05:00,3.8530,3.8560,3.8530,3.8560,9
2010-11-16,17:10:00,3.8560,3.8560,3.8480,3.8520,18
2010-11-16,17:15:00,3.8520,3.8520,3.8520,3.8520,3
2010-11-16,17:20:00,3.8540,3.8560,3.8540,3.8550,7
2010-11-16,17:25:00,3.8570,3.8570,3.8550,3.8550,5
2010-11-16,17:30:00,3.8550,3.8600,3.8550,3.8600,10
2010-11-16,17:35:00,3.8590,3.8600,3.8580,3.8600,8
2010-11-16,17:45:00,3.8580,3.8580,3.8580,3.8580,2
2010-11-16,17:50:00,3.8580,3.8580,3.8570,3.8580,17
2010-11-16,17:55:00,3.8580,3.8600,3.8580,3.8590,32
2010-11-16,18:00:00,3.8600,3.8600,3.8570,3.8570,9
2010-11-16,18:05:00,3.8560,3.8560,3.8530,3.8530,19
2010-11-16,18:10:00,3.8520,3.8530,3.8500,3.8530,67
2010-11-16,18:15:00,3.8530,3.8550,3.8530,3.8550,8
2010-11-16,18:20:00,3.8550,3.8560,3.8530,3.8560,10
2010-11-16,18:25:00,3.8560,3.8560,3.8520,3.8520,5
2010-11-16,18:30:00,3.8540,3.8540,3.8540,3.8540,2
2010-11-16,18:35:00,3.8560,3.8560,3.8520,3.8520,16
2010-11-16,18:40:00,3.8520,3.8520,3.8480,3.8480,10
2010-11-16,18:45:00,3.8490,3.8500,3.8490,3.8500,6
2010-11-16,18:50:00,3.8480,3.8480,3.8450,3.8470,18
2010-11-16,18:55:00,3.8460,3.8500,3.8460,3.8500,6
2010-11-16,19:00:00,3.8470,3.8470,3.8460,3.8460,9
2010-11-16,19:05:00,3.8460,3.8470,3.8460,3.8460,11
2010-11-16,19:10:00,3.8470,3.8470,3.8470,3.8470,1
2010-11-16,19:15:00,3.8450,3.8450,3.8310,3.8320,173
2010-11-16,19:20:00,3.8320,3.8320,3.8260,3.8280,83
2010-11-16,19:25:00,3.8280,3.8280,3.8260,3.8280,29
2010-11-16,19:30:00,3.8260,3.8270,3.8210,3.8260,126
2010-11-16,19:35:00,3.8260,3.8290,3.8260,3.8280,90
2010-11-16,19:40:00,3.8290,3.8290,3.8250,3.8280,40
2010-11-16,19:45:00,3.8290,3.8350,3.8290,3.8350,38
2010-11-16,19:50:00,3.8330,3.8330,3.8280,3.8320,94
2010-11-16,19:55:00,3.8320,3.8370,3.8260,3.8360,123
2010-11-16,20:00:00,3.8350,3.8390,3.8320,3.8370,19
2010-11-16,20:05:00,3.8340,3.8340,3.8280,3.8290,28
2010-11-16,20:10:00,3.8290,3.8290,3.8280,3.8280,10
2010-11-16,20:15:00,3.8280,3.8300,3.8280,3.8300,10
2010-11-16,20:20:00,3.8310,3.8330,3.8300,3.8330,28
2010-11-16,20:25:00,3.8300,3.8300,3.8270,3.8280,8
2010-11-16,20:30:00,3.8280,3.8400,3.8280,3.8300,99
2010-11-16,20:35:00,3.8330,3.8350,3.8320,3.8340,49
2010-11-16,20:40:00,3.8380,3.8380,3.8270,3.8320,57
2010-11-16,20:45:00,3.8330,3.8380,3.8320,3.8380,9
2010-11-16,20:50:00,3.8400,3.8530,3.8380,3.8510,188
2010-11-16,20:55:00,3.8510,3.8590,3.8510,3.8590,92
2010-11-16,21:00:00,3.8570,3.8570,3.8510,3.8560,99
2010-11-16,21:05:00,3.8540,3.8550,3.8530,3.8540,22
2010-11-16,21:10:00,3.8540,3.8710,3.8510,3.8710,330
2010-11-16,21:15:00,3.8700,3.8740,3.8620,3.8670,321
2010-11-16,21:20:00,3.8660,3.8670,3.8550,3.8560,120
2010-11-16,21:25:00,3.8560,3.8590,3.8510,3.8540,241
2010-11-16,21:30:00,3.8530,3.8530,3.8280,3.8380,869
2010-11-16,21:35:00,3.8380,3.8590,3.8380,3.8540,927
2010-11-16,21:40:00,3.8550,3.8700,3.8530,3.8670,427
2010-11-16,21:45:00,3.8670,3.8680,3.8530,3.8560,340
2010-11-16,21:50:00,3.8560,3.8580,3.8530,3.8530,92
2010-11-16,21:55:00,3.8530,3.8800,3.8530,3.8780,738
2010-11-16,22:00:00,3.8760,3.8790,3.8560,3.8650,1494
2010-11-16,22:05:00,3.8650,3.8890,3.8650,3.8770,1077
2010-11-16,22:10:00,3.8770,3.9000,3.8770,3.8970,1400
2010-11-16,22:15:00,3.8980,3.9090,3.8870,3.9060,2201
2010-11-16,22:20:00,3.9060,3.9170,3.9010,3.9070,2310
2010-11-16,22:25:00,3.9090,3.9190,3.9010,3.9070,1465
2010-11-16,22:30:00,3.9080,3.9100,3.8940,3.9000,1910
2010-11-16,22:35:00,3.8990,3.9090,3.8930,3.8990,1359
2010-11-16,22:40:00,3.8990,3.9000,3.8830,3.8940,834
2010-11-16,22:45:00,3.8940,3.9130,3.8930,3.8970,2000
2010-11-16,22:50:00,3.8970,3.9050,3.8940,3.8990,857
2010-11-16,22:55:00,3.8990,3.9000,3.8880,3.8900,800
2010-11-16,23:00:00,3.8900,3.9000,3.8890,3.8920,474
2010-11-16,23:05:00,3.8910,3.9030,3.8880,3.8950,999
2010-11-16,23:10:00,3.8950,3.9050,3.8940,3.9020,930
2010-11-16,23:15:00,3.9010,3.9020,3.8830,3.8920,1946
2010-11-16,23:20:00,3.8910,3.8980,3.8750,3.8790,1941
2010-11-16,23:25:00,3.8790,3.8810,3.8650,3.8730,923
2010-11-16,23:30:00,3.8740,3.8870,3.8720,3.8830,664
2010-11-16,23:35:00,3.8850,3.8860,3.8780,3.8830,554
2010-11-16,23:40:00,3.8840,3.8890,3.8780,3.8790,1345
2010-11-16,23:45:00,3.8790,3.8840,3.8720,3.8840,552
2010-11-16,23:50:00,3.8840,3.8890,3.8830,3.8850,642
2010-11-16,23:55:00,3.8860,3.8860,3.8750,3.8800,439
2010-11-17,00:00:00,3.8800,3.8800,3.8780,3.8790,375
2010-11-17,00:05:00,3.8790,3.8870,3.8780,3.8860,566
2010-11-17,00:10:00,3.8860,3.8870,3.8780,3.8800,538
2010-11-17,00:15:00,3.8800,3.8800,3.8620,3.8640,1092
2010-11-17,00:20:00,3.8640,3.8800,3.8620,3.8760,800
2010-11-17,00:25:00,3.8750,3.8790,3.8410,3.8430,1525
2010-11-17,00:30:00,3.8440,3.8500,3.7910,3.8120,5731
2010-11-17,00:35:00,3.8100,3.8140,3.7920,3.8040,1725
2010-11-17,00:40:00,3.8060,3.8200,3.8040,3.8130,1150
2010-11-17,00:45:00,3.8130,3.8160,3.7900,3.7910,1165
2010-11-17,00:50:00,3.7910,3.7970,3.7820,3.7880,1447
2010-11-17,00:55:00,3.7880,3.7940,3.7860,3.7920,1235
2010-11-17,01:00:00,3.7910,3.8300,3.7890,3.8280,1618
2010-11-17,01:05:00,3.8290,3.8400,3.8220,3.8310,1400
2010-11-17,01:10:00,3.8300,3.8680,3.8220,3.8590,1514
2010-11-17,01:15:00,3.8590,3.8640,3.8400,3.8500,895
2010-11-17,01:20:00,3.8510,3.8660,3.8480,3.8580,709
2010-11-17,01:25:00,3.8590,3.8590,3.8450,3.8490,537
2010-11-17,01:30:00,3.8500,3.8500,3.8330,3.8430,926
2010-11-17,01:35:00,3.8430,3.8440,3.8360,3.8380,99
2010-11-17,01:40:00,3.8360,3.8480,3.8330,3.8350,211
2010-11-17,01:45:00,3.8360,3.8430,3.8330,3.8330,255
2010-11-17,01:50:00,3.8330,3.8390,3.8330,3.8380,213
2010-11-17,01:55:00,3.8380,3.8410,3.8290,3.8300,391
2010-11-17,02:00:00,3.8290,3.8320,3.8260,3.8280,263
2010-11-17,02:05:00,3.8290,3.8350,3.8250,3.8330,417
2010-11-17,02:10:00,3.8330,3.8440,3.8310,3.8350,186
2010-11-17,02:15:00,3.8360,3.8450,3.8340,3.8420,479
2010-11-17,02:20:00,3.8430,3.8450,3.8300,3.8330,394
2010-11-17,02:25:00,3.8310,3.8380,3.8190,3.8220,282
2010-11-17,02:30:00,3.8210,3.8270,3.8200,3.8200,273
2010-11-17,02:35:00,3.8190,3.8210,3.8120,3.8170,428
2010-11-17,02:40:00,3.8170,3.8400,3.8150,3.8220,511
2010-11-17,02:45:00,3.8220,3.8370,3.8210,3.8320,442
2010-11-17,02:50:00,3.8340,3.8430,3.8230,3.8290,1116
2010-11-17,02:55:00,3.8290,3.8320,3.8220,3.8240,479
2010-11-17,03:00:00,3.8240,3.8280,3.8210,3.8240,470
2010-11-17,03:05:00,3.8250,3.8270,3.8190,3.8220,691
2010-11-17,03:10:00,3.8220,3.8320,3.8180,3.8210,663
2010-11-17,03:15:00,3.8220,3.8250,3.8140,3.8170,963
2010-11-17,03:20:00,3.8170,3.8240,3.8160,3.8210,939
2010-11-17,03:25:00,3.8200,3.8220,3.8140,3.8180,1179
2010-11-17,03:30:00,3.8180,3.8260,3.8150,3.8160,804
2010-11-17,03:35:00,3.8160,3.8180,3.8140,3.8180,102
2010-11-17,03:40:00,3.8170,3.8230,3.8170,3.8220,165
2010-11-17,03:45:00,3.8220,3.8230,3.8200,3.8200,129
2010-11-17,03:50:00,3.8190,3.8240,3.8190,3.8220,71
2010-11-17,03:55:00,3.8220,3.8230,3.8190,3.8190,77
2010-11-17,04:00:00,3.8200,3.8200,3.8180,3.8180,19
2010-11-17,04:05:00,3.8200,3.8200,3.8160,3.8160,93
2010-11-17,04:10:00,3.8180,3.8220,3.8170,3.8220,59
2010-11-17,04:15:00,3.8220,3.8220,3.8190,3.8200,18
2010-11-17,04:20:00,3.8200,3.8200,3.8130,3.8140,166
2010-11-17,04:25:00,3.8140,3.8220,3.8140,3.8210,87
2010-11-17,04:30:00,3.8190,3.8200,3.8180,3.8180,17
2010-11-17,04:35:00,3.8180,3.8210,3.8170,3.8210,26
2010-11-17,04:40:00,3.8200,3.8220,3.8180,3.8200,39
2010-11-17,04:45:00,3.8200,3.8270,3.8200,3.8270,108
2010-11-17,04:50:00,3.8260,3.8290,3.8250,3.8290,98
2010-11-17,04:55:00,3.8290,3.8300,3.8250,3.8250,63
2010-11-17,05:00:00,3.8260,3.8270,3.8250,3.8250,13
2010-11-17,05:05:00,3.8240,3.8260,3.8220,3.8230,19
2010-11-17,05:10:00,3.8230,3.8230,3.8230,3.8230,3
2010-11-17,05:15:00,3.8240,3.8240,3.8240,3.8240,1
2010-11-17,05:20:00,3.8240,3.8240,3.8240,3.8240,1
2010-11-17,05:25:00,3.8250,3.8260,3.8210,3.8230,22
2010-11-17,05:30:00,3.8260,3.8260,3.8260,3.8260,5
2010-11-17,05:35:00,3.8220,3.8250,3.8210,3.8210,20
2010-11-17,05:40:00,3.8200,3.8270,3.8200,3.8270,19
2010-11-17,05:45:00,3.8260,3.8260,3.8250,3.8250,2
2010-11-17,05:50:00,3.8260,3.8310,3.8230,3.8260,14
2010-11-17,05:55:00,3.8290,3.8300,3.8280,3.8300,10
2010-11-17,06:00:00,3.8260,3.8260,3.8250,3.8250,6
2010-11-17,06:10:00,3.8260,3.8270,3.8180,3.8200,50
2010-11-17,07:00:00,3.8340,3.8440,3.8340,3.8410,24
2010-11-17,07:05:00,3.8420,3.8420,3.8400,3.8400,2
2010-11-17,07:10:00,3.8410,3.8410,3.8410,3.8410,2
2010-11-17,07:15:00,3.8430,3.8430,3.8420,3.8420,2
2010-11-17,07:20:00,3.8440,3.8460,3.8200,3.8200,87
2010-11-17,07:25:00,3.8210,3.8210,3.8150,3.8160,17
2010-11-17,07:30:00,3.8200,3.8300,3.8200,3.8240,9
2010-11-17,07:35:00,3.8250,3.8300,3.8250,3.8300,4
2010-11-17,07:50:00,3.8210,3.8210,3.8200,3.8200,2
2010-11-17,08:05:00,3.8250,3.8290,3.8210,3.8240,16
2010-11-17,08:10:00,3.8270,3.8270,3.8240,3.8240,4
2010-11-17,08:15:00,3.8210,3.8210,3.8080,3.8140,16
2010-11-17,08:20:00,3.8160,3.8160,3.8150,3.8150,2
2010-11-17,08:25:00,3.8060,3.8060,3.8060,3.8060,2
2010-11-17,08:40:00,3.8110,3.8140,3.8110,3.8140,3
2010-11-17,08:45:00,3.8090,3.8090,3.8090,3.8090,2
2010-11-17,08:50:00,3.8090,3.8090,3.8040,3.8070,11
2010-11-17,08:55:00,3.8080,3.8140,3.8080,3.8140,3
2010-11-17,09:00:00,3.8070,3.8070,3.8050,3.8050,10
2010-11-17,09:05:00,3.8060,3.8070,3.8010,3.8070,46
2010-11-17,09:10:00,3.8050,3.8070,3.8050,3.8050,6
2010-11-17,09:20:00,3.8070,3.8080,3.8050,3.8050,9
2010-11-17,09:30:00,3.8020,3.8020,3.8000,3.8020,17
2010-11-17,09:35:00,3.8020,3.8080,3.8020,3.8050,7
2010-11-17,09:40:00,3.8060,3.8060,3.8060,3.8060,2
2010-11-17,09:45:00,3.8030,3.8030,3.8030,3.8030,1
2010-11-17,09:50:00,3.8040,3.8060,3.8040,3.8060,2
2010-11-17,09:55:00,3.8050,3.8050,3.8050,3.8050,1
2010-11-17,10:15:00,3.8070,3.8070,3.8050,3.8050,2
2010-11-17,10:25:00,3.8040,3.8040,3.8040,3.8040,1
2010-11-17,10:30:00,3.8070,3.8070,3.8070,3.8070,1
2010-11-17,10:35:00,3.8070,3.8070,3.8070,3.8070,3
2010-11-17,10:50:00,3.8090,3.8150,3.8090,3.8150,5
2010-11-17,11:00:00,3.8070,3.8140,3.8070,3.8140,5
2010-11-17,11:05:00,3.8160,3.8180,3.8150,3.8170,7
2010-11-17,11:10:00,3.8190,3.8190,3.8190,3.8190,2
2010-11-17,11:20:00,3.8160,3.8160,3.8160,3.8160,1
2010-11-17,11:25:00,3.8150,3.8150,3.8150,3.8150,6
2010-11-17,11:30:00,3.8150,3.8150,3.8150,3.8150,1
2010-11-17,11:40:00,3.8130,3.8130,3.8130,3.8130,1
2010-11-17,11:50:00,3.8120,3.8120,3.8050,3.8050,4
2010-11-17,12:30:00,3.8140,3.8180,3.8140,3.8180,6
2010-11-17,12:35:00,3.8170,3.8180,3.8170,3.8180,2
2010-11-17,12:50:00,3.8180,3.8200,3.8180,3.8200,2
2010-11-17,13:00:00,3.8150,3.8150,3.8100,3.8100,2
2010-11-17,13:05:00,3.8090,3.8090,3.8090,3.8090,1
2010-11-17,13:15:00,3.8080,3.8080,3.8080,3.8080,1
2010-11-17,13:20:00,3.8070,3.8070,3.8070,3.8070,1
2010-11-17,13:25:00,3.8070,3.8070,3.8050,3.8050,13
2010-11-17,13:30:00,3.8090,3.8110,3.8090,3.8110,4
2010-11-17,13:35:00,3.8140,3.8210,3.8140,3.8200,38
2010-11-17,13:40:00,3.8200,3.8200,3.8200,3.8200,1
2010-11-17,13:45:00,3.8210,3.8210,3.8210,3.8210,5
2010-11-17,13:50:00,3.8210,3.8210,3.8180,3.8180,12
2010-11-17,14:00:00,3.8170,3.8170,3.8170,3.8170,3
2010-11-17,14:10:00,3.8180,3.8180,3.8180,3.8180,2
2010-11-17,14:55:00,3.8170,3.8170,3.8160,3.8160,5
2010-11-17,15:00:00,3.8170,3.8170,3.8050,3.8050,37
2010-11-17,15:05:00,3.8060,3.8100,3.8030,3.8090,28
2010-11-17,15:10:00,3.8090,3.8090,3.8040,3.8040,5
2010-11-17,15:15:00,3.8050,3.8050,3.8040,3.8040,18
2010-11-17,15:20:00,3.8040,3.8050,3.8000,3.8010,8
2010-11-17,15:25:00,3.8000,3.8040,3.8000,3.8040,6
2010-11-17,15:35:00,3.8020,3.8020,3.8020,3.8020,1
2010-11-17,15:40:00,3.8020,3.8020,3.7990,3.7990,11
2010-11-17,15:45:00,3.7990,3.7990,3.7990,3.7990,1
2010-11-17,15:50:00,3.7990,3.7990,3.7990,3.7990,2
2010-11-17,16:00:00,3.8040,3.8040,3.8040,3.8040,1
2010-11-17,16:10:00,3.8000,3.8030,3.7990,3.7990,6
2010-11-17,16:15:00,3.7990,3.7990,3.7990,3.7990,1
2010-11-17,16:25:00,3.8000,3.8030,3.8000,3.8030,3
2010-11-17,16:45:00,3.8050,3.8070,3.8050,3.8070,12
2010-11-17,16:50:00,3.8070,3.8070,3.7960,3.7970,37
2010-11-17,16:55:00,3.8030,3.8030,3.8030,3.8030,4
2010-11-17,17:05:00,3.8030,3.8030,3.8030,3.8030,2
2010-11-17,17:15:00,3.8090,3.8100,3.8090,3.8100,4
2010-11-17,17:20:00,3.8150,3.8150,3.8110,3.8110,4
2010-11-17,17:25:00,3.8160,3.8160,3.8160,3.8160,1
2010-11-17,17:30:00,3.8160,3.8210,3.8160,3.8210,14
2010-11-17,17:35:00,3.8210,3.8210,3.8210,3.8210,1
2010-11-17,17:45:00,3.8200,3.8210,3.8150,3.8150,9
2010-11-17,17:50:00,3.8200,3.8200,3.8200,3.8200,1
2010-11-17,17:55:00,3.8210,3.8230,3.8210,3.8230,14
2010-11-17,18:00:00,3.8230,3.8260,3.8230,3.8250,34
2010-11-17,18:05:00,3.8260,3.8260,3.8260,3.8260,1
2010-11-17,18:10:00,3.8260,3.8260,3.8260,3.8260,3
2010-11-17,18:15:00,3.8270,3.8270,3.8270,3.8270,1
2010-11-17,18:20:00,3.8250,3.8300,3.8250,3.8300,33
2010-11-17,18:25:00,3.8290,3.8310,3.8290,3.8310,11
2010-11-17,18:30:00,3.8310,3.8350,3.8310,3.8350,53
2010-11-17,18:35:00,3.8340,3.8360,3.8340,3.8360,5
2010-11-17,18:40:00,3.8340,3.8360,3.8340,3.8360,9
2010-11-17,18:45:00,3.8360,3.8380,3.8360,3.8380,14
2010-11-17,18:55:00,3.8380,3.8380,3.8370,3.8370,8
2010-11-17,19:00:00,3.8360,3.8410,3.8360,3.8410,36
2010-11-17,19:05:00,3.8410,3.8430,3.8410,3.8410,19
2010-11-17,19:10:00,3.8410,3.8430,3.8400,3.8430,5
2010-11-17,19:15:00,3.8430,3.8460,3.8430,3.8450,19
2010-11-17,19:20:00,3.8420,3.8430,3.8410,3.8410,18
2010-11-17,19:25:00,3.8410,3.8410,3.8400,3.8400,20
2010-11-17,19:30:00,3.8400,3.8530,3.8400,3.8470,72
2010-11-17,19:35:00,3.8480,3.8490,3.8470,3.8490,9
2010-11-17,19:40:00,3.8500,3.8510,3.8480,3.8500,24
2010-11-17,19:45:00,3.8500,3.8520,3.8490,3.8520,21
2010-11-17,19:50:00,3.8500,3.8520,3.8500,3.8520,16
2010-11-17,19:55:00,3.8540,3.8600,3.8540,3.8600,63
2010-11-17,20:00:00,3.8600,3.8720,3.8600,3.8700,37
2010-11-17,20:05:00,3.8680,3.8700,3.8640,3.8670,35
2010-11-17,20:10:00,3.8650,3.8690,3.8640,3.8680,20
2010-11-17,20:15:00,3.8650,3.8740,3.8640,3.8730,64
2010-11-17,20:20:00,3.8740,3.8770,3.8660,3.8770,63
2010-11-17,20:25:00,3.8770,3.8840,3.8760,3.8790,162
2010-11-17,20:30:00,3.8750,3.8840,3.8750,3.8840,49
2010-11-17,20:35:00,3.8840,3.8840,3.8750,3.8760,44
2010-11-17,20:40:00,3.8760,3.8800,3.8750,3.8800,14
2010-11-17,20:45:00,3.8800,3.8850,3.8800,3.8800,84
2010-11-17,20:50:00,3.8820,3.8850,3.8800,3.8820,102
2010-11-17,20:55:00,3.8810,3.8850,3.8810,3.8850,40
2010-11-17,21:00:00,3.8850,3.8980,3.8840,3.8940,399
2010-11-17,21:05:00,3.8940,3.8950,3.8890,3.8900,276
2010-11-17,21:10:00,3.8900,3.8960,3.8890,3.8930,157
2010-11-17,21:15:00,3.8950,3.8950,3.8640,3.8810,562
2010-11-17,21:20:00,3.8810,3.8920,3.8750,3.8880,392
2010-11-17,21:25:00,3.8870,3.8960,3.8840,3.8880,585
2010-11-17,21:30:00,3.8880,3.8910,3.8840,3.8840,133
2010-11-17,21:35:00,3.8840,3.8900,3.8810,3.8870,212
2010-11-17,21:40:00,3.8860,3.8980,3.8770,3.8910,604
2010-11-17,21:45:00,3.8920,3.9090,3.8900,3.8950,774
2010-11-17,21:50:00,3.8950,3.9100,3.8900,3.9100,525
2010-11-17,21:55:00,3.9100,3.9150,3.9000,3.9050,1115
2010-11-17,22:00:00,3.9060,3.9410,3.9040,3.9340,3222
2010-11-17,22:05:00,3.9340,3.9380,3.9150,3.9150,1376
2010-11-17,22:10:00,3.9140,3.9340,3.9020,3.9270,1512
2010-11-17,22:15:00,3.9280,3.9340,3.9180,3.9310,714
2010-11-17,22:20:00,3.9310,3.9680,3.9310,3.9660,3582
2010-11-17,22:25:00,3.9660,3.9680,3.9550,3.9610,1573
2010-11-17,22:30:00,3.9620,3.9620,3.9340,3.9340,2732
2010-11-17,22:35:00,3.9340,3.9550,3.9340,3.9400,1068
2010-11-17,22:40:00,3.9410,3.9520,3.9390,3.9450,685
2010-11-17,22:45:00,3.9460,3.9590,3.9440,3.9520,1335
2010-11-17,22:50:00,3.9530,3.9630,3.9520,3.9560,1146
2010-11-17,22:55:00,3.9560,3.9610,3.9470,3.9480,1573
2010-11-17,23:00:00,3.9490,3.9630,3.9450,3.9570,1085
2010-11-17,23:05:00,3.9580,3.9590,3.9490,3.9500,583
2010-11-17,23:10:00,3.9500,3.9570,3.9430,3.9510,904
2010-11-17,23:15:00,3.9510,3.9530,3.9480,3.9480,394
2010-11-17,23:20:00,3.9490,3.9500,3.9400,3.9420,547
2010-11-17,23:25:00,3.9410,3.9430,3.9240,3.9320,982
2010-11-17,23:30:00,3.9320,3.9490,3.9250,3.9460,946
2010-11-17,23:35:00,3.9460,3.9540,3.9440,3.9480,627
2010-11-17,23:40:00,3.9500,3.9560,3.9450,3.9530,474
2010-11-17,23:45:00,3.9540,3.9660,3.9520,3.9620,811
2010-11-17,23:50:00,3.9610,3.9670,3.9500,3.9530,701
2010-11-17,23:55:00,3.9530,3.9790,3.9520,3.9750,1743
2010-11-18,00:00:00,3.9750,3.9980,3.9740,3.9940,3870
2010-11-18,00:05:00,3.9950,4.0030,3.9900,4.0000,2617
2010-11-18,00:10:00,4.0000,4.0020,3.9930,3.9960,1662
2010-11-18,00:15:00,3.9980,3.9990,3.9810,3.9900,1548
2010-11-18,00:20:00,3.9900,3.9930,3.9700,3.9920,1874
2010-11-18,00:25:00,3.9900,3.9930,3.9780,3.9880,1160
2010-11-18,00:30:00,3.9900,3.9910,3.9410,3.9450,2791
2010-11-18,00:35:00,3.9440,3.9630,3.9410,3.9540,1643
2010-11-18,00:40:00,3.9540,3.9830,3.9540,3.9690,1180
2010-11-18,00:45:00,3.9690,3.9720,3.9600,3.9650,519
2010-11-18,00:50:00,3.9650,3.9760,3.9570,3.9590,574
2010-11-18,00:55:00,3.9590,3.9620,3.9450,3.9610,815
2010-11-18,01:00:00,3.9600,3.9630,3.9380,3.9380,921
2010-11-18,01:05:00,3.9390,3.9450,3.9370,3.9430,693
2010-11-18,01:10:00,3.9440,3.9440,3.9210,3.9250,993
2010-11-18,01:15:00,3.9250,3.9410,3.9210,3.9340,954
2010-11-18,01:20:00,3.9330,3.9470,3.9280,3.9300,504
2010-11-18,01:25:00,3.9310,3.9340,3.9220,3.9290,299
2010-11-18,01:30:00,3.9290,3.9480,3.9290,3.9470,530
2010-11-18,01:35:00,3.9460,3.9640,3.9350,3.9460,1139
2010-11-18,01:40:00,3.9470,3.9570,3.9430,3.9510,472
2010-11-18,01:45:00,3.9520,3.9530,3.9410,3.9440,297
2010-11-18,01:50:00,3.9440,3.9500,3.9360,3.9490,336
2010-11-18,01:55:00,3.9500,3.9560,3.9490,3.9510,218
2010-11-18,02:00:00,3.9520,3.9520,3.9390,3.9440,460
2010-11-18,02:05:00,3.9430,3.9470,3.9430,3.9450,206
2010-11-18,02:10:00,3.9450,3.9560,3.9430,3.9560,210
2010-11-18,02:15:00,3.9560,3.9660,3.9510,3.9640,419
2010-11-18,02:20:00,3.9650,3.9670,3.9500,3.9520,471
2010-11-18,02:25:00,3.9530,3.9620,3.9490,3.9520,339
2010-11-18,02:30:00,3.9500,3.9590,3.9450,3.9490,272
2010-11-18,02:35:00,3.9490,3.9590,3.9460,3.9540,498
2010-11-18,02:40:00,3.9550,3.9560,3.9370,3.9400,465
2010-11-18,02:45:00,3.9390,3.9540,3.9330,3.9470,680
2010-11-18,02:50:00,3.9480,3.9580,3.9390,3.9510,798
2010-11-18,02:55:00,3.9510,3.9580,3.9480,3.9550,487
2010-11-18,03:00:00,3.9540,3.9860,3.9540,3.9850,1798
2010-11-18,03:05:00,3.9850,3.9880,3.9710,3.9810,875
2010-11-18,03:10:00,3.9810,3.9950,3.9750,3.9900,1261
2010-11-18,03:15:00,3.9910,3.9930,3.9780,3.9870,1302
2010-11-18,03:20:00,3.9870,4.0200,3.9860,4.0130,4962
2010-11-18,03:25:00,4.0130,4.0370,4.0080,4.0250,4804
2010-11-18,03:30:00,4.0250,4.0300,4.0120,4.0160,1194
2010-11-18,03:35:00,4.0170,4.0180,4.0120,4.0120,447
2010-11-18,03:40:00,4.0120,4.0170,4.0100,4.0140,266
2010-11-18,03:45:00,4.0150,4.0210,4.0120,4.0200,154
2010-11-18,03:50:00,4.0200,4.0230,4.0140,4.0170,301
2010-11-18,03:55:00,4.0170,4.0240,4.0170,4.0210,179
2010-11-18,04:00:00,4.0220,4.0230,4.0130,4.0170,297
2010-11-18,04:05:00,4.0160,4.0210,4.0160,4.0190,126
2010-11-18,04:10:00,4.0190,4.0330,4.0190,4.0310,314
2010-11-18,04:15:00,4.0300,4.0310,4.0230,4.0240,221
2010-11-18,04:20:00,4.0250,4.0250,4.0220,4.0220,135
2010-11-18,04:25:00,4.0230,4.0310,4.0230,4.0300,155
2010-11-18,04:30:00,4.0290,4.0310,4.0290,4.0310,38
2010-11-18,04:35:00,4.0290,4.0330,4.0240,4.0250,179
2010-11-18,04:40:00,4.0240,4.0320,4.0240,4.0260,163
2010-11-18,04:45:00,4.0260,4.0270,4.0210,4.0230,199
2010-11-18,04:50:00,4.0220,4.0280,4.0220,4.0260,142
2010-11-18,04:55:00,4.0260,4.0270,4.0170,4.0180,229
2010-11-18,05:00:00,4.0190,4.0190,4.0170,4.0170,56
2010-11-18,05:05:00,4.0180,4.0220,4.0180,4.0220,24
2010-11-18,05:10:00,4.0210,4.0320,4.0200,4.0320,84
2010-11-18,05:15:00,4.0280,4.0300,4.0160,4.0280,101
2010-11-18,05:20:00,4.0290,4.0360,4.0290,4.0320,60
2010-11-18,05:25:00,4.0320,4.0320,4.0320,4.0320,3
2010-11-18,05:30:00,4.0320,4.0350,4.0320,4.0330,12
2010-11-18,05:35:00,4.0320,4.0320,4.0200,4.0250,110
2010-11-18,05:40:00,4.0220,4.0270,4.0220,4.0250,18
2010-11-18,05:45:00,4.0270,4.0350,4.0270,4.0350,52
2010-11-18,05:55:00,4.0330,4.0330,4.0320,4.0320,3
2010-11-18,06:00:00,4.0300,4.0300,4.0300,4.0300,1
2010-11-18,06:05:00,4.0350,4.0350,4.0340,4.0340,4
2010-11-18,06:10:00,4.0310,4.0350,4.0300,4.0300,9
2010-11-18,07:00:00,4.0270,4.0300,4.0250,4.0290,53
2010-11-18,07:05:00,4.0250,4.0320,4.0240,4.0320,31
2010-11-18,07:10:00,4.0320,4.0330,4.0310,4.0320,18
2010-11-18,07:15:00,4.0320,4.0320,4.0320,4.0320,3
2010-11-18,07:20:00,4.0320,4.0320,4.0230,4.0230,7
2010-11-18,07:25:00,4.0220,4.0250,4.0220,4.0250,3
2010-11-18,07:30:00,4.0210,4.0210,4.0160,4.0160,12
2010-11-18,07:35:00,4.0220,4.0220,4.0180,4.0180,4
2010-11-18,07:40:00,4.0240,4.0240,4.0240,4.0240,1
2010-11-18,07:45:00,4.0220,4.0220,4.0160,4.0160,5
2010-11-18,07:50:00,4.0160,4.0160,4.0160,4.0160,2
2010-11-18,07:55:00,4.0200,4.0230,4.0200,4.0230,2
2010-11-18,08:00:00,4.0250,4.0270,4.0200,4.0200,4
2010-11-18,08:05:00,4.0220,4.0280,4.0220,4.0260,7
2010-11-18,08:10:00,4.0220,4.0220,4.0130,4.0140,29
2010-11-18,08:15:00,4.0140,4.0140,4.0030,4.0080,66
2010-11-18,08:20:00,4.0100,4.0100,4.0020,4.0020,20
2010-11-18,08:25:00,4.0010,4.0030,3.9980,4.0010,24
2010-11-18,08:30:00,4.0000,4.0000,4.0000,4.0000,27
2010-11-18,08:35:00,4.0030,4.0050,4.0030,4.0050,6
2010-11-18,08:40:00,4.0040,4.0050,4.0040,4.0050,8
2010-11-18,08:45:00,4.0040,4.0050,4.0040,4.0050,2
2010-11-18,08:50:00,4.0050,4.0050,4.0050,4.0050,25
2010-11-18,08:55:00,4.0090,4.0090,4.0060,4.0090,8
2010-11-18,09:00:00,4.0080,4.0080,4.0040,4.0050,10
2010-11-18,09:05:00,4.0050,4.0050,4.0000,4.0000,20
2010-11-18,09:10:00,4.0040,4.0040,4.0040,4.0040,2
2010-11-18,09:15:00,4.0030,4.0040,4.0030,4.0040,3
2010-11-18,09:20:00,4.0010,4.0060,4.0010,4.0060,2
2010-11-18,09:25:00,4.0010,4.0010,4.0000,4.0000,2
2010-11-18,09:30:00,4.0030,4.0030,4.0030,4.0030,1
2010-11-18,09:35:00,4.0040,4.0040,4.0030,4.0030,4
2010-11-18,09:40:00,4.0010,4.0020,4.0010,4.0010,3
2010-11-18,09:45:00,4.0020,4.0020,4.0000,4.0020,9
2010-11-18,09:50:00,4.0000,4.0070,3.9980,4.0050,64
2010-11-18,09:55:00,4.0060,4.0060,4.0010,4.0060,10
2010-11-18,10:05:00,4.0030,4.0030,4.0030,4.0030,3
2010-11-18,10:10:00,4.0010,4.0010,3.9980,3.9980,8
2010-11-18,10:15:00,3.9980,3.9980,3.9980,3.9980,2
2010-11-18,10:20:00,3.9970,3.9990,3.9970,3.9970,7
2010-11-18,10:25:00,3.9970,3.9970,3.9970,3.9970,1
2010-11-18,10:30:00,3.9980,3.9980,3.9980,3.9980,1
2010-11-18,10:35:00,3.9970,3.9970,3.9970,3.9970,1
2010-11-18,10:40:00,3.9990,3.9990,3.9990,3.9990,2
2010-11-18,10:45:00,3.9980,3.9980,3.9980,3.9980,2
2010-11-18,10:50:00,4.0000,4.0010,4.0000,4.0010,3
2010-11-18,10:55:00,3.9990,4.0020,3.9990,4.0000,5
2010-11-18,11:00:00,4.0000,4.0000,3.9980,3.9980,14
2010-11-18,11:05:00,3.9970,3.9970,3.9960,3.9960,10
2010-11-18,11:10:00,3.9960,3.9980,3.9950,3.9980,10
2010-11-18,11:15:00,3.9990,3.9990,3.9940,3.9940,6
2010-11-18,11:25:00,3.9940,3.9950,3.9940,3.9940,4
2010-11-18,11:30:00,3.9960,3.9960,3.9960,3.9960,3
2010-11-18,11:40:00,3.9940,3.9960,3.9930,3.9960,6
2010-11-18,11:55:00,3.9930,3.9930,3.9890,3.9900,64
2010-11-18,12:00:00,3.9900,3.9970,3.9900,3.9930,11
2010-11-18,12:10:00,3.9900,3.9910,3.9900,3.9910,14
2010-11-18,12:15:00,3.9920,3.9960,3.9920,3.9960,5
2010-11-18,12:20:00,3.9990,4.0000,3.9990,4.0000,8
2010-11-18,12:30:00,3.9980,4.0160,3.9980,4.0060,88
2010-11-18,12:35:00,4.0130,4.0300,4.0130,4.0200,95
2010-11-18,12:40:00,4.0180,4.0200,4.0170,4.0200,21
2010-11-18,12:45:00,4.0180,4.0180,4.0070,4.0160,42
2010-11-18,12:50:00,4.0120,4.0120,4.0100,4.0120,6
2010-11-18,12:55:00,4.0130,4.0130,4.0130,4.0130,3
2010-11-18,13:00:00,4.0120,4.0140,4.0030,4.0140,18
2010-11-18,13:05:00,4.0060,4.0060,4.0040,4.0060,7
2010-11-18,13:10:00,4.0080,4.0120,4.0080,4.0120,5
2010-11-18,13:15:00,4.0110,4.0110,4.0110,4.0110,2
2010-11-18,13:25:00,4.0110,4.0110,4.0110,4.0110,1
2010-11-18,13:35:00,4.0100,4.0100,4.0100,4.0100,1
2010-11-18,13:40:00,4.0100,4.0100,4.0070,4.0070,5
2010-11-18,13:45:00,4.0060,4.0090,4.0060,4.0080,10
2010-11-18,13:50:00,4.0090,4.0120,4.0090,4.0100,7
2010-11-18,13:55:00,4.0100,4.0120,4.0100,4.0120,2
2010-11-18,14:05:00,4.0140,4.0160,4.0140,4.0160,8
2010-11-18,14:10:00,4.0160,4.0190,4.0160,4.0190,13
2010-11-18,14:15:00,4.0180,4.0180,4.0180,4.0180,1
2010-11-18,14:20:00,4.0190,4.0190,4.0190,4.0190,1
2010-11-18,14:25:00,4.0200,4.0200,4.0170,4.0170,2
2010-11-18,14:30:00,4.0170,4.0200,4.0170,4.0200,4
2010-11-18,14:35:00,4.0190,4.0200,4.0190,4.0200,5
2010-11-18,14:40:00,4.0190,4.0190,4.0190,4.0190,1
2010-11-18,14:45:00,4.0150,4.0150,4.0060,4.0060,41
2010-11-18,14:50:00,4.0050,4.0050,3.9940,4.0050,54
2010-11-18,14:55:00,4.0040,4.0040,4.0020,4.0020,3
2010-11-18,15:00:00,4.0030,4.0030,4.0030,4.0030,1
2010-11-18,15:05:00,4.0040,4.0040,4.0020,4.0030,4
2010-11-18,15:15:00,4.0070,4.0070,4.0040,4.0040,5
2010-11-18,15:20:00,4.0050,4.0050,4.0030,4.0030,5
2010-11-18,15:25:00,4.0050,4.0050,4.0020,4.0030,7
2010-11-18,15:30:00,4.0020,4.0030,4.0020,4.0030,2
2010-11-18,15:35:00,4.0030,4.0040,4.0030,4.0040,2
2010-11-18,15:40:00,4.0070,4.0200,4.0070,4.0200,37
2010-11-18,15:45:00,4.0220,4.0340,4.0220,4.0300,58
2010-11-18,15:50:00,4.0290,4.0320,4.0230,4.0230,5
2010-11-18,15:55:00,4.0220,4.0220,4.0170,4.0170,3
2010-11-18,16:00:00,4.0240,4.0240,4.0170,4.0190,5
2010-11-18,16:05:00,4.0180,4.0180,4.0180,4.0180,1
2010-11-18,16:10:00,4.0210,4.0210,4.0210,4.0210,1
2010-11-18,16:15:00,4.0140,4.0140,4.0140,4.0140,2
2010-11-18,16:20:00,4.0150,4.0150,4.0150,4.0150,1
2010-11-18,16:25:00,4.0150,4.0150,4.0150,4.0150,1
2010-11-18,16:30:00,4.0140,4.0140,4.0140,4.0140,12
2010-11-18,16:35:00,4.0140,4.0150,4.0140,4.0150,3
2010-11-18,16:40:00,4.0120,4.0150,4.0110,4.0150,38
2010-11-18,16:45:00,4.0140,4.0140,4.0120,4.0140,15
2010-11-18,16:50:00,4.0160,4.0200,4.0130,4.0130,10
2010-11-18,16:55:00,4.0210,4.0210,4.0200,4.0200,4
2010-11-18,17:00:00,4.0200,4.0250,4.0170,4.0240,34
2010-11-18,17:05:00,4.0260,4.0340,4.0260,4.0300,45
2010-11-18,17:10:00,4.0300,4.0430,4.0290,4.0400,72
2010-11-18,17:15:00,4.0390,4.0420,4.0380,4.0390,55
2010-11-18,17:20:00,4.0380,4.0380,4.0330,4.0350,19
2010-11-18,17:25:00,4.0350,4.0360,4.0330,4.0330,15
2010-11-18,17:30:00,4.0340,4.0350,4.0340,4.0350,7
2010-11-18,17:35:00,4.0330,4.0340,4.0220,4.0240,15
2010-11-18,17:40:00,4.0260,4.0340,4.0250,4.0340,19
2010-11-18,17:45:00,4.0300,4.0300,4.0300,4.0300,3
2010-11-18,17:50:00,4.0320,4.0320,4.0320,4.0320,1
2010-11-18,17:55:00,4.0290,4.0290,4.0230,4.0230,7
2010-11-18,18:00:00,4.0250,4.0290,4.0220,4.0220,13
2010-11-18,18:15:00,4.0240,4.0260,4.0240,4.0260,3
2010-11-18,18:20:00,4.0250,4.0250,4.0240,4.0240,10
2010-11-18,18:25:00,4.0230,4.0240,4.0230,4.0240,8
2010-11-18,18:35:00,4.0250,4.0250,4.0220,4.0240,8
2010-11-18,18:40:00,4.0240,4.0260,4.0240,4.0250,10
2010-11-18,18:45:00,4.0240,4.0240,4.0230,4.0230,10
2010-11-18,18:50:00,4.0230,4.0230,4.0220,4.0220,7
2010-11-18,18:55:00,4.0240,4.0240,4.0240,4.0240,1
2010-11-18,19:00:00,4.0240,4.0240,4.0240,4.0240,2
2010-11-18,19:05:00,4.0240,4.0240,4.0230,4.0240,25
2010-11-18,19:10:00,4.0220,4.0240,4.0220,4.0240,6
2010-11-18,19:15:00,4.0240,4.0240,4.0240,4.0240,3
2010-11-18,19:25:00,4.0240,4.0240,4.0240,4.0240,4
2010-11-18,19:30:00,4.0240,4.0290,4.0240,4.0280,19
2010-11-18,19:35:00,4.0290,4.0290,4.0200,4.0200,87
2010-11-18,19:40:00,4.0210,4.0210,4.0010,4.0040,83
2010-11-18,19:45:00,4.0040,4.0050,4.0000,4.0040,34
2010-11-18,19:50:00,4.0070,4.0110,4.0070,4.0080,6
2010-11-18,19:55:00,4.0110,4.0110,4.0080,4.0090,6
2010-11-18,20:00:00,4.0110,4.0220,4.0110,4.0220,23
2010-11-18,20:05:00,4.0220,4.0280,4.0220,4.0260,31
2010-11-18,20:10:00,4.0230,4.0250,4.0220,4.0230,12
2010-11-18,20:15:00,4.0240,4.0260,4.0220,4.0220,20
2010-11-18,20:20:00,4.0230,4.0230,3.9960,4.0070,177
2010-11-18,20:25:00,4.0050,4.0130,3.9960,3.9970,196
2010-11-18,20:30:00,3.9970,4.0070,3.9910,4.0050,72
2010-11-18,20:35:00,4.0050,4.0160,4.0040,4.0140,101
2010-11-18,20:40:00,4.0120,4.0140,4.0010,4.0030,154
2010-11-18,20:45:00,4.0010,4.0080,3.9950,3.9980,118
2010-11-18,20:50:00,4.0010,4.0120,3.9980,4.0000,72
2010-11-18,20:55:00,4.0010,4.0010,3.9820,3.9890,273
2010-11-18,21:00:00,3.9900,3.9930,3.9780,3.9810,173
2010-11-18,21:05:00,3.9810,3.9920,3.9780,3.9920,143
2010-11-18,21:10:00,3.9920,4.0010,3.9850,3.9930,185
2010-11-18,21:15:00,3.9930,4.0170,3.9900,4.0150,346
2010-11-18,21:20:00,4.0150,4.0160,3.9910,3.9920,263
2010-11-18,21:25:00,3.9920,3.9930,3.9710,3.9750,384
2010-11-18,21:30:00,3.9740,3.9820,3.9640,3.9770,500
2010-11-18,21:35:00,3.9780,3.9920,3.9730,3.9840,628
2010-11-18,21:40:00,3.9840,3.9930,3.9720,3.9890,597
2010-11-18,21:45:00,3.9890,4.0080,3.9800,3.9850,612
2010-11-18,21:50:00,3.9850,3.9900,3.9720,3.9790,396
2010-11-18,21:55:00,3.9770,3.9810,3.9730,3.9780,291
2010-11-18,22:00:00,3.9800,3.9810,3.9560,3.9630,1916
2010-11-18,22:05:00,3.9620,3.9730,3.9570,3.9640,1054
2010-11-18,22:10:00,3.9650,3.9770,3.9650,3.9750,539
2010-11-18,22:15:00,3.9760,3.9890,3.9650,3.9690,987
2010-11-18,22:20:00,3.9680,3.9780,3.9680,3.9760,454
2010-11-18,22:25:00,3.9770,3.9910,3.9750,3.9880,763
2010-11-18,22:30:00,3.9880,4.0000,3.9810,3.9830,920
2010-11-18,22:35:00,3.9810,3.9900,3.9760,3.9830,607
2010-11-18,22:40:00,3.9820,3.9920,3.9760,3.9800,835
2010-11-18,22:45:00,3.9800,3.9850,3.9800,3.9820,349
2010-11-18,22:50:00,3.9810,3.9820,3.9690,3.9770,488
2010-11-18,22:55:00,3.9780,3.9790,3.9700,3.9780,247
2010-11-18,23:00:00,3.9760,3.9770,3.9680,3.9690,302
2010-11-18,23:05:00,3.9700,3.9760,3.9670,3.9760,249
2010-11-18,23:10:00,3.9760,3.9770,3.9680,3.9710,409
2010-11-18,23:15:00,3.9710,3.9760,3.9600,3.9660,654
2010-11-18,23:20:00,3.9650,3.9740,3.9630,3.9710,325
2010-11-18,23:25:00,3.9720,3.9840,3.9670,3.9810,559
2010-11-18,23:30:00,3.9810,3.9900,3.9200,3.9270,6177
2010-11-18,23:35:00,3.9270,3.9400,3.8800,3.8890,5280
2010-11-18,23:40:00,3.8880,3.9030,3.8800,3.8980,3215
2010-11-18,23:45:00,3.8970,3.9130,3.8920,3.9020,2124
2010-11-18,23:50:00,3.9020,3.9020,3.8710,3.8740,3209
2010-11-18,23:55:00,3.8750,3.8850,3.8650,3.8710,2089
2010-11-19,00:00:00,3.8720,3.8780,3.8530,3.8720,2894
2010-11-19,00:05:00,3.8710,3.8810,3.8640,3.8790,1506
2010-11-19,00:10:00,3.8790,3.8970,3.8750,3.8810,1575
2010-11-19,00:15:00,3.8820,3.8860,3.8720,3.8740,1087
2010-11-19,00:20:00,3.8740,3.8890,3.8740,3.8770,791
2010-11-19,00:25:00,3.8780,3.8800,3.8690,3.8740,874
2010-11-19,00:30:00,3.8730,3.8770,3.8600,3.8730,1952
2010-11-19,00:35:00,3.8740,3.8860,3.8680,3.8800,723
2010-11-19,00:40:00,3.8800,3.8970,3.8800,3.8950,571
2010-11-19,00:45:00,3.8950,3.9080,3.8940,3.8990,953
2010-11-19,00:50:00,3.9000,3.9060,3.8980,3.9010,752
2010-11-19,00:55:00,3.9010,3.9020,3.8840,3.8890,1029
2010-11-19,01:00:00,3.8880,3.8880,3.8760,3.8820,502
2010-11-19,01:05:00,3.8800,3.8900,3.8710,3.8860,929
2010-11-19,01:10:00,3.8860,3.8920,3.8840,3.8890,200
2010-11-19,01:15:00,3.8890,3.8900,3.8790,3.8800,146
2010-11-19,01:20:00,3.8790,3.8800,3.8720,3.8760,271
2010-11-19,01:25:00,3.8770,3.8850,3.8760,3.8810,189
2010-11-19,01:30:00,3.8820,3.9020,3.8820,3.8970,561
2010-11-19,01:35:00,3.8970,3.9160,3.8930,3.9110,983
2010-11-19,01:40:00,3.9110,3.9190,3.9080,3.9140,408
2010-11-19,01:45:00,3.9130,3.9320,3.9090,3.9240,1258
2010-11-19,01:50:00,3.9260,3.9370,3.9220,3.9230,1042
2010-11-19,01:55:00,3.9230,3.9240,3.9150,3.9230,379
2010-11-19,02:00:00,3.9230,3.9340,3.9230,3.9270,597
2010-11-19,02:05:00,3.9280,3.9310,3.9080,3.9090,581
2010-11-19,02:10:00,3.9090,3.9150,3.9070,3.9120,302
2010-11-19,02:15:00,3.9120,3.9120,3.8940,3.8970,625
2010-11-19,02:20:00,3.8960,3.9150,3.8950,3.9130,696
2010-11-19,02:25:00,3.9120,3.9150,3.9070,3.9080,366
2010-11-19,02:30:00,3.9080,3.9350,3.9070,3.9290,820
2010-11-19,02:35:00,3.9300,3.9600,3.9260,3.9540,2237
2010-11-19,02:40:00,3.9540,4.0040,3.9510,3.9890,5006
2010-11-19,02:45:00,3.9870,4.0580,3.9850,4.0260,6554
2010-11-19,02:50:00,4.0260,4.0340,4.0060,4.0150,2901
2010-11-19,02:55:00,4.0140,4.0290,3.9850,3.9930,2730
2010-11-19,03:00:00,3.9930,4.0100,3.9820,4.0060,1930
2010-11-19,03:05:00,4.0060,4.0260,3.9980,4.0100,2692
2010-11-19,03:10:00,4.0090,4.0170,4.0020,4.0070,984
2010-11-19,03:15:00,4.0080,4.0300,3.9990,3.9990,1432
2010-11-19,03:20:00,3.9980,4.0200,3.9890,4.0070,1668
2010-11-19,03:25:00,4.0070,4.0190,3.9900,4.0150,4347
2010-11-19,03:30:00,4.0140,4.0220,4.0020,4.0060,1250
2010-11-19,03:35:00,4.0060,4.0120,4.0050,4.0090,184
2010-11-19,03:40:00,4.0090,4.0100,4.0050,4.0080,164
2010-11-19,03:45:00,4.0080,4.0180,4.0080,4.0170,269
2010-11-19,03:50:00,4.0180,4.0230,4.0180,4.0230,257
2010-11-19,03:55:00,4.0210,4.0220,4.0190,4.0200,44
2010-11-19,04:00:00,4.0210,4.0210,4.0130,4.0130,72
2010-11-19,04:05:00,4.0140,4.0190,4.0110,4.0190,86
2010-11-19,04:10:00,4.0180,4.0210,4.0180,4.0180,79
2010-11-19,04:15:00,4.0190,4.0200,4.0170,4.0180,63
2010-11-19,04:20:00,4.0180,4.0200,4.0160,4.0180,134
2010-11-19,04:25:00,4.0180,4.0220,4.0160,4.0210,100
2010-11-19,04:30:00,4.0210,4.0220,4.0150,4.0180,123
2010-11-19,04:35:00,4.0180,4.0260,4.0120,4.0260,200
2010-11-19,04:40:00,4.0270,4.0270,4.0160,4.0220,115
2010-11-19,04:45:00,4.0230,4.0270,4.0210,4.0260,142
2010-11-19,04:50:00,4.0250,4.0260,4.0230,4.0230,39
2010-11-19,04:55:00,4.0230,4.0250,4.0210,4.0240,31
2010-11-19,05:00:00,4.0210,4.0240,4.0210,4.0230,15
2010-11-19,05:05:00,4.0230,4.0230,4.0200,4.0220,32
2010-11-19,05:10:00,4.0220,4.0220,4.0200,4.0220,17
2010-11-19,05:15:00,4.0200,4.0240,4.0170,4.0210,67
2010-11-19,05:20:00,4.0200,4.0210,4.0100,4.0170,117
2010-11-19,05:25:00,4.0140,4.0140,4.0100,4.0100,25
2010-11-19,05:30:00,4.0100,4.0130,4.0100,4.0130,7
2010-11-19,05:35:00,4.0110,4.0110,4.0110,4.0110,1
2010-11-19,05:40:00,4.0120,4.0130,4.0120,4.0120,16
2010-11-19,05:45:00,4.0130,4.0140,4.0130,4.0140,9
2010-11-19,05:50:00,4.0170,4.0190,4.0170,4.0180,20
2010-11-19,05:55:00,4.0170,4.0170,4.0160,4.0160,10
2010-11-19,06:00:00,4.0160,4.0160,4.0130,4.0150,18
2010-11-19,06:05:00,4.0140,4.0180,4.0140,4.0180,11
2010-11-19,06:10:00,4.0150,4.0190,4.0150,4.0150,39
2010-11-19,07:00:00,4.0230,4.0230,3.9810,4.0080,26
2010-11-19,07:05:00,4.0090,4.0190,4.0090,4.0190,26
2010-11-19,07:10:00,4.0180,4.0180,4.0100,4.0100,3
2010-11-19,07:15:00,4.0190,4.0200,4.0090,4.0200,8
2010-11-19,07:20:00,4.0200,4.0200,4.0200,4.0200,3
2010-11-19,07:25:00,4.0240,4.0240,4.0190,4.0230,6
2010-11-19,07:30:00,4.0190,4.0190,4.0190,4.0190,1
2010-11-19,07:45:00,4.0230,4.0240,4.0230,4.0240,3
2010-11-19,07:50:00,4.0220,4.0220,4.0220,4.0220,2
2010-11-19,07:55:00,4.0220,4.0220,4.0220,4.0220,1
2010-11-19,08:15:00,4.0200,4.0200,4.0200,4.0200,3
2010-11-19,08:25:00,4.0200,4.0200,4.0170,4.0170,4
2010-11-19,08:30:00,4.0170,4.0170,4.0170,4.0170,2
2010-11-19,08:35:00,4.0130,4.0130,4.0130,4.0130,2
2010-11-19,08:40:00,4.0160,4.0180,4.0160,4.0180,5
2010-11-19,08:45:00,4.0160,4.0160,4.0160,4.0160,1
2010-11-19,08:55:00,4.0180,4.0250,4.0180,4.0230,14
2010-11-19,09:00:00,4.0260,4.0260,4.0230,4.0230,3
2010-11-19,09:05:00,4.0290,4.0400,4.0290,4.0400,72
2010-11-19,09:10:00,4.0400,4.0400,4.0330,4.0330,6
2010-11-19,09:15:00,4.0340,4.0340,4.0340,4.0340,1
2010-11-19,09:20:00,4.0320,4.0330,4.0320,4.0330,3
2010-11-19,09:25:00,4.0340,4.0390,4.0340,4.0390,16
2010-11-19,09:30:00,4.0380,4.0380,4.0380,4.0380,1
2010-11-19,09:35:00,4.0340,4.0380,4.0340,4.0380,8
2010-11-19,09:40:00,4.0380,4.0380,4.0380,4.0380,2
2010-11-19,09:50:00,4.0380,4.0380,4.0380,4.0380,2
2010-11-19,09:55:00,4.0390,4.0410,4.0360,4.0410,18
2010-11-19,10:00:00,4.0410,4.0410,4.0410,4.0410,1
2010-11-19,10:05:00,4.0370,4.0400,4.0370,4.0380,6
2010-11-19,10:15:00,4.0370,4.0370,4.0360,4.0360,3
2010-11-19,10:20:00,4.0360,4.0360,4.0350,4.0350,2
2010-11-19,10:25:00,4.0340,4.0340,4.0330,4.0330,2
2010-11-19,10:30:00,4.0350,4.0360,4.0350,4.0360,3
2010-11-19,10:35:00,4.0330,4.0330,4.0330,4.0330,1
2010-11-19,10:40:00,4.0350,4.0350,4.0350,4.0350,1
2010-11-19,10:45:00,4.0350,4.0370,4.0330,4.0370,8
2010-11-19,10:50:00,4.0350,4.0350,4.0350,4.0350,1
2010-11-19,11:00:00,4.0340,4.0340,4.0340,4.0340,1
2010-11-19,11:05:00,4.0360,4.0380,4.0360,4.0370,4
2010-11-19,11:10:00,4.0350,4.0350,4.0040,4.0090,108
2010-11-19,11:15:00,4.0110,4.0110,4.0090,4.0090,3
2010-11-19,11:20:00,4.0090,4.0090,4.0090,4.0090,2
2010-11-19,11:30:00,4.0180,4.0180,4.0180,4.0180,1
2010-11-19,11:45:00,4.0110,4.0110,4.0110,4.0110,2
2010-11-19,12:05:00,4.0110,4.0200,4.0110,4.0200,11
2010-11-19,12:10:00,4.0160,4.0160,4.0140,4.0140,2
2010-11-19,12:15:00,4.0180,4.0210,4.0150,4.0150,9
2010-11-19,12:20:00,4.0160,4.0170,4.0110,4.0130,8
2010-11-19,12:25:00,4.0120,4.0120,4.0060,4.0060,38
2010-11-19,12:30:00,4.0080,4.0080,3.9890,3.9900,82
2010-11-19,12:35:00,3.9900,3.9930,3.9900,3.9910,33
2010-11-19,12:40:00,3.9890,3.9900,3.9880,3.9890,11
2010-11-19,12:45:00,3.9890,3.9900,3.9840,3.9890,17
2010-11-19,12:50:00,3.9900,3.9950,3.9890,3.9910,8
2010-11-19,12:55:00,3.9890,3.9890,3.9890,3.9890,1
2010-11-19,13:00:00,3.9890,3.9920,3.9890,3.9920,6
2010-11-19,13:05:00,3.9900,3.9910,3.9890,3.9890,16
2010-11-19,13:10:00,3.9910,4.0020,3.9910,3.9980,28
2010-11-19,13:15:00,3.9970,4.0030,3.9970,4.0030,8
2010-11-19,13:20:00,4.0040,4.0070,4.0040,4.0070,6
2010-11-19,13:25:00,4.0020,4.0040,4.0020,4.0040,12
2010-11-19,13:30:00,4.0040,4.0040,4.0040,4.0040,1
2010-11-19,13:40:00,4.0060,4.0060,4.0060,4.0060,2
2010-11-19,13:45:00,4.0040,4.0040,4.0040,4.0040,1
2010-11-19,13:50:00,4.0070,4.0110,4.0070,4.0100,8
2010-11-19,13:55:00,4.0090,4.0090,4.0080,4.0080,3
2010-11-19,14:00:00,4.0060,4.0070,4.0060,4.0060,5
2010-11-19,14:15:00,4.0060,4.0080,4.0050,4.0080,4
2010-11-19,14:20:00,4.0060,4.0080,4.0060,4.0080,2
2010-11-19,14:25:00,4.0070,4.0080,4.0070,4.0080,2
2010-11-19,14:30:00,4.0080,4.0080,4.0060,4.0070,7
2010-11-19,14:35:00,4.0090,4.0090,4.0070,4.0070,22
2010-11-19,14:40:00,4.0090,4.0120,4.0090,4.0090,8
2010-11-19,14:45:00,4.0110,4.0110,4.0110,4.0110,1
2010-11-19,14:55:00,4.0150,4.0160,4.0150,4.0160,3
2010-11-19,15:00:00,4.0190,4.0210,4.0190,4.0210,9
2010-11-19,15:05:00,4.0190,4.0190,4.0160,4.0160,2
2010-11-19,15:10:00,4.0190,4.0270,4.0190,4.0250,11
2010-11-19,15:15:00,4.0240,4.0240,4.0130,4.0130,17
2010-11-19,15:25:00,4.0140,4.0140,4.0140,4.0140,1
2010-11-19,15:30:00,4.0150,4.0150,4.0150,4.0150,1
2010-11-19,15:35:00,4.0160,4.0160,4.0160,4.0160,1
2010-11-19,15:45:00,4.0220,4.0220,4.0220,4.0220,1
2010-11-19,15:55:00,4.0230,4.0250,4.0200,4.0200,3
2010-11-19,16:00:00,4.0190,4.0200,4.0190,4.0200,5
2010-11-19,16:05:00,4.0160,4.0200,4.0160,4.0180,7
2010-11-19,16:15:00,4.0170,4.0180,4.0150,4.0180,12
2010-11-19,16:20:00,4.0150,4.0200,4.0120,4.0200,7
2010-11-19,16:25:00,4.0160,4.0160,4.0080,4.0080,12
2010-11-19,16:30:00,4.0080,4.0100,4.0020,4.0040,26
2010-11-19,16:35:00,4.0020,4.0050,4.0020,4.0050,17
2010-11-19,16:40:00,4.0040,4.0100,4.0040,4.0100,15
2010-11-19,16:45:00,4.0090,4.0110,4.0090,4.0100,5
2010-11-19,16:50:00,4.0100,4.0100,4.0000,4.0020,57
2010-11-19,16:55:00,3.9970,3.9970,3.9900,3.9910,15
2010-11-19,17:00:00,3.9880,3.9880,3.9870,3.9880,4
2010-11-19,17:05:00,3.9910,3.9950,3.9880,3.9890,17
2010-11-19,17:10:00,3.9890,3.9900,3.9860,3.9900,8
2010-11-19,17:15:00,3.9940,3.9980,3.9900,3.9900,10
2010-11-19,17:20:00,3.9900,3.9910,3.9900,3.9910,2
2010-11-19,17:25:00,3.9930,3.9930,3.9920,3.9920,4
2010-11-19,17:30:00,3.9910,3.9910,3.9910,3.9910,1
2010-11-19,17:40:00,3.9870,4.0000,3.9870,4.0000,20
2010-11-19,17:45:00,3.9980,4.0000,3.9980,3.9980,7
2010-11-19,17:55:00,3.9900,3.9900,3.9900,3.9900,2
2010-11-19,18:00:00,3.9950,3.9950,3.9910,3.9950,4
2010-11-19,18:05:00,3.9960,3.9960,3.9950,3.9950,2
2010-11-19,18:10:00,3.9970,4.0010,3.9970,4.0000,9
2010-11-19,18:15:00,3.9970,3.9990,3.9950,3.9980,11
2010-11-19,18:20:00,4.0010,4.0010,3.9940,3.9970,7
2010-11-19,18:25:00,3.9980,3.9990,3.9950,3.9980,8
2010-11-19,18:30:00,3.9950,3.9970,3.9950,3.9970,5
2010-11-19,18:35:00,3.9990,4.0040,3.9990,4.0010,9
2010-11-19,18:40:00,4.0000,4.0020,3.9990,3.9990,5
2010-11-19,18:50:00,4.0020,4.0020,4.0020,4.0020,1
2010-11-19,18:55:00,4.0030,4.0030,4.0030,4.0030,1
2010-11-19,19:00:00,4.0050,4.0090,4.0050,4.0050,9
2010-11-19,19:05:00,4.0040,4.0050,4.0020,4.0020,8
2010-11-19,19:10:00,4.0030,4.0030,3.9990,4.0020,8
2010-11-19,19:15:00,4.0030,4.0080,4.0030,4.0070,11
2010-11-19,19:20:00,4.0060,4.0080,4.0060,4.0060,3
2010-11-19,19:25:00,4.0070,4.0220,4.0050,4.0220,43
2010-11-19,19:30:00,4.0250,4.0260,4.0220,4.0220,7
2010-11-19,19:35:00,4.0180,4.0200,4.0140,4.0140,10
2010-11-19,19:40:00,4.0100,4.0100,4.0100,4.0100,1
2010-11-19,19:45:00,4.0130,4.0140,4.0130,4.0140,5
2010-11-19,19:50:00,4.0120,4.0170,4.0110,4.0110,8
2010-11-19,19:55:00,4.0130,4.0130,4.0130,4.0130,1
2010-11-19,20:00:00,4.0180,4.0180,4.0160,4.0180,8
2010-11-19,20:05:00,4.0180,4.0180,4.0070,4.0090,16
2010-11-19,20:10:00,4.0100,4.0100,4.0020,4.0070,13
2010-11-19,20:15:00,4.0040,4.0040,3.9960,3.9970,33
2010-11-19,20:20:00,3.9960,3.9960,3.9960,3.9960,1
2010-11-19,20:25:00,3.9990,4.0030,3.9990,3.9990,12
2010-11-19,20:30:00,4.0000,4.0000,3.9850,3.9910,160
2010-11-19,20:35:00,3.9920,3.9940,3.9810,3.9870,71
2010-11-19,20:40:00,3.9910,3.9930,3.9900,3.9910,10
2010-11-19,20:45:00,3.9910,3.9910,3.9750,3.9840,164
2010-11-19,20:50:00,3.9860,3.9950,3.9820,3.9920,63
2010-11-19,20:55:00,3.9920,4.0080,3.9920,4.0050,135
2010-11-19,21:00:00,4.0050,4.0160,3.9990,4.0090,125
2010-11-19,21:05:00,4.0100,4.0170,4.0090,4.0120,70
2010-11-19,21:10:00,4.0120,4.0150,4.0000,4.0140,159
2010-11-19,21:15:00,4.0150,4.0310,4.0130,4.0210,260
2010-11-19,21:20:00,4.0220,4.0520,4.0210,4.0520,710
2010-11-19,21:25:00,4.0520,4.0530,4.0360,4.0360,409
2010-11-19,21:30:00,4.0360,4.0470,4.0320,4.0440,255
2010-11-19,21:35:00,4.0430,4.0470,4.0300,4.0340,269
2010-11-19,21:40:00,4.0350,4.0370,4.0250,4.0300,225
2010-11-19,21:45:00,4.0300,4.0790,4.0300,4.0770,1133
2010-11-19,21:50:00,4.0780,4.0780,4.0570,4.0620,863
2010-11-19,21:55:00,4.0600,4.0770,4.0520,4.0740,664
2010-11-19,22:00:00,4.0750,4.0830,4.0610,4.0810,2109
2010-11-19,22:05:00,4.0810,4.0860,4.0600,4.0610,1278
2010-11-19,22:10:00,4.0630,4.0760,4.0600,4.0670,1304
2010-11-19,22:15:00,4.0670,4.0750,4.0660,4.0710,497
2010-11-19,22:20:00,4.0710,4.0790,4.0660,4.0700,1049
2010-11-19,22:25:00,4.0720,4.0770,4.0680,4.0720,445
2010-11-19,22:30:00,4.0720,4.0890,4.0700,4.0840,986
2010-11-19,22:35:00,4.0850,4.0880,4.0780,4.0870,648
2010-11-19,22:40:00,4.0860,4.0900,4.0810,4.0850,679
2010-11-19,22:45:00,4.0840,4.1040,4.0830,4.0980,1568
2010-11-19,22:50:00,4.1000,4.1060,4.0930,4.0970,1143
2010-11-19,22:55:00,4.0960,4.1070,4.0920,4.0930,1527
2010-11-19,23:00:00,4.0920,4.0920,4.0700,4.0700,1575
2010-11-19,23:05:00,4.0700,4.0710,4.0520,4.0660,1458
2010-11-19,23:10:00,4.0660,4.0890,4.0530,4.0830,1414
2010-11-19,23:15:00,4.0840,4.0960,4.0800,4.0940,845
2010-11-19,23:20:00,4.0920,4.0970,4.0880,4.0940,367
2010-11-19,23:25:00,4.0940,4.0940,4.0840,4.0910,630
2010-11-19,23:30:00,4.0910,4.1140,4.0870,4.1090,1427
2010-11-19,23:35:00,4.1090,4.1120,4.0900,4.0920,924
2010-11-19,23:40:00,4.0910,4.1020,4.0770,4.0920,835
2010-11-19,23:45:00,4.0940,4.0980,4.0870,4.0960,436
2010-11-19,23:50:00,4.0950,4.1030,4.0930,4.0980,375
2010-11-19,23:55:00,4.0980,4.1190,4.0970,4.1120,1210
2010-11-20,00:00:00,4.1130,4.1180,4.1010,4.1100,1335
2010-11-20,00:05:00,4.1100,4.1280,4.1090,4.1260,1360
2010-11-20,00:10:00,4.1270,4.1290,4.1170,4.1230,1096
2010-11-20,00:15:00,4.1240,4.1300,4.1100,4.1120,1162
2010-11-20,00:20:00,4.1130,4.1140,4.0770,4.0850,1858
2010-11-20,00:25:00,4.0840,4.1090,4.0830,4.0920,1557
2010-11-20,00:30:00,4.0930,4.0950,4.0520,4.0650,2609
2010-11-20,00:35:00,4.0650,4.0800,4.0630,4.0760,1130
2010-11-20,00:40:00,4.0760,4.0970,4.0660,4.0940,953
2010-11-20,00:45:00,4.0960,4.0970,4.0860,4.0900,409
2010-11-20,00:50:00,4.0900,4.0930,4.0850,4.0890,499
2010-11-20,00:55:00,4.0890,4.0950,4.0830,4.0830,832
2010-11-20,01:00:00,4.0830,4.0830,4.0680,4.0740,639
2010-11-20,01:05:00,4.0750,4.0830,4.0720,4.0790,304
2010-11-20,01:10:00,4.0780,4.0930,4.0760,4.0880,391
2010-11-20,01:15:00,4.0880,4.0890,4.0820,4.0870,332
2010-11-20,01:20:00,4.0880,4.1090,4.0880,4.1070,1132
2010-11-20,01:25:00,4.1070,4.1390,4.1030,4.1270,1839
2010-11-20,01:30:00,4.1270,4.1470,4.1240,4.1400,1304
2010-11-20,01:35:00,4.1390,4.1420,4.1300,4.1350,627
2010-11-20,01:40:00,4.1340,4.1370,4.1220,4.1270,742
2010-11-20,01:45:00,4.1260,4.1440,4.1240,4.1390,676
2010-11-20,01:50:00,4.1400,4.1520,4.1360,4.1490,777
2010-11-20,01:55:00,4.1490,4.1500,4.1360,4.1430,292
2010-11-20,02:00:00,4.1430,4.1600,4.1420,4.1590,1162
2010-11-20,02:05:00,4.1590,4.1630,4.1440,4.1450,1058
2010-11-20,02:10:00,4.1450,4.1700,4.1440,4.1630,1479
2010-11-20,02:15:00,4.1630,4.1650,4.1380,4.1450,1168
2010-11-20,02:20:00,4.1450,4.1460,4.1320,4.1360,901
2010-11-20,02:25:00,4.1360,4.1550,4.1360,4.1470,982
2010-11-20,02:30:00,4.1470,4.1570,4.1350,4.1490,1013
2010-11-20,02:35:00,4.1480,4.1500,4.1300,4.1340,772
2010-11-20,02:40:00,4.1330,4.1470,4.1300,4.1440,827
2010-11-20,02:45:00,4.1430,4.1440,4.1290,4.1310,448
2010-11-20,02:50:00,4.1300,4.1470,4.1200,4.1400,956
2010-11-20,02:55:00,4.1380,4.1460,4.1350,4.1410,629
2010-11-20,03:00:00,4.1410,4.1510,4.1390,4.1490,552
2010-11-20,03:05:00,4.1500,4.1600,4.1480,4.1580,569
2010-11-20,03:10:00,4.1590,4.1630,4.1470,4.1490,944
2010-11-20,03:15:00,4.1470,4.1540,4.1400,4.1530,909
2010-11-20,03:20:00,4.1530,4.1650,4.1520,4.1600,1179
2010-11-20,03:25:00,4.1610,4.1730,4.1580,4.1610,2659
2010-11-20,03:30:00,4.1610,4.1640,4.1520,4.1610,1091
2010-11-20,03:35:00,4.1600,4.1670,4.1580,4.1650,380
2010-11-20,03:40:00,4.1650,4.1650,4.1600,4.1610,206
2010-11-20,03:45:00,4.1610,4.1640,4.1610,4.1620,143
2010-11-20,03:50:00,4.1620,4.1650,4.1610,4.1610,215
2010-11-20,03:55:00,4.1610,4.1650,4.1610,4.1620,146
2010-11-20,04:00:00,4.1630,4.1680,4.1600,4.1670,240
2010-11-20,04:05:00,4.1680,4.1710,4.1670,4.1700,269
2010-11-20,04:10:00,4.1700,4.1730,4.1660,4.1690,152
2010-11-20,04:15:00,4.1680,4.1720,4.1650,4.1700,150
2010-11-20,04:20:00,4.1690,4.1700,4.1670,4.1670,291
2010-11-20,04:25:00,4.1660,4.1750,4.1650,4.1720,149
2010-11-20,04:30:00,4.1710,4.1730,4.1690,4.1710,92
2010-11-20,04:35:00,4.1710,4.1720,4.1690,4.1700,52
2010-11-20,04:40:00,4.1710,4.1710,4.1700,4.1700,65
2010-11-20,04:45:00,4.1720,4.1720,4.1680,4.1710,48
2010-11-20,04:50:00,4.1710,4.1730,4.1700,4.1730,55
2010-11-20,04:55:00,4.1730,4.1740,4.1690,4.1710,61
2010-11-20,05:00:00,4.1690,4.1720,4.1690,4.1690,84
2010-11-20,05:05:00,4.1700,4.1710,4.1690,4.1690,30
2010-11-20,05:10:00,4.1690,4.1730,4.1660,4.1660,32
2010-11-20,05:15:00,4.1680,4.1690,4.1680,4.1680,10
2010-11-20,05:20:00,4.1710,4.1740,4.1710,4.1740,29
2010-11-20,05:25:00,4.1720,4.1720,4.1720,4.1720,5
2010-11-20,05:30:00,4.1730,4.1740,4.1700,4.1720,28
2010-11-20,05:35:00,4.1720,4.1720,4.1720,4.1720,2
2010-11-20,05:40:00,4.1710,4.1710,4.1700,4.1710,3
2010-11-20,05:45:00,4.1720,4.1750,4.1710,4.1720,40
2010-11-20,05:50:00,4.1730,4.1740,4.1710,4.1720,14
2010-11-20,05:55:00,4.1720,4.1740,4.1710,4.1730,26
2010-11-20,06:00:00,4.1720,4.1730,4.1710,4.1720,15
2010-11-20,06:05:00,4.1730,4.1740,4.1720,4.1720,29
2010-11-20,06:10:00,4.1710,4.1740,4.1680,4.1680,73
2010-11-22,07:00:00,4.1620,4.1770,4.1600,4.1690,24
2010-11-22,07:05:00,4.1700,4.1700,4.1610,4.1610,7
2010-11-22,07:10:00,4.1640,4.1660,4.1600,4.1650,36
2010-11-22,07:15:00,4.1640,4.1700,4.1610,4.1700,19
2010-11-22,07:20:00,4.1700,4.1700,4.1610,4.1610,46
2010-11-22,07:25:00,4.1640,4.1640,4.1630,4.1640,8
2010-11-22,07:30:00,4.1660,4.1730,4.1650,4.1730,13
2010-11-22,07:35:00,4.1670,4.1670,4.1650,4.1650,3
2010-11-22,07:45:00,4.1780,4.1800,4.1750,4.1750,15
2010-11-22,07:50:00,4.1790,4.1800,4.1770,4.1800,6
2010-11-22,07:55:00,4.1800,4.1810,4.1800,4.1810,7
2010-11-22,08:05:00,4.1820,4.1820,4.1820,4.1820,2
2010-11-22,08:10:00,4.1830,4.1850,4.1820,4.1830,33
2010-11-22,08:15:00,4.1880,4.1900,4.1860,4.1900,32
2010-11-22,08:20:00,4.1880,4.1880,4.1880,4.1880,1
2010-11-22,08:30:00,4.1880,4.1940,4.1880,4.1940,27
2010-11-22,08:35:00,4.1920,4.1940,4.1920,4.1940,15
2010-11-22,08:40:00,4.1920,4.1950,4.1910,4.1930,17
2010-11-22,08:45:00,4.1960,4.1960,4.1890,4.1890,2
2010-11-22,08:50:00,4.1930,4.1960,4.1930,4.1960,3
2010-11-22,08:55:00,4.1940,4.1950,4.1940,4.1950,2
2010-11-22,09:00:00,4.1960,4.1960,4.1940,4.1940,11
2010-11-22,09:05:00,4.1940,4.1990,4.1940,4.1990,6
2010-11-22,09:10:00,4.1970,4.1970,4.1940,4.1940,3
2010-11-22,09:15:00,4.1940,4.1940,4.1940,4.1940,1
2010-11-22,09:20:00,4.1940,4.1940,4.1940,4.1940,1
2010-11-22,09:35:00,4.1940,4.1940,4.1940,4.1940,2
2010-11-22,09:45:00,4.1920,4.1920,4.1920,4.1920,1
2010-11-22,09:50:00,4.1920,4.1920,4.1920,4.1920,3
2010-11-22,10:00:00,4.1950,4.2000,4.1950,4.2000,12
2010-11-22,10:05:00,4.1940,4.1990,4.1940,4.1990,7
2010-11-22,10:10:00,4.2000,4.2000,4.2000,4.2000,1
2010-11-22,10:15:00,4.2000,4.2000,4.2000,4.2000,1
2010-11-22,10:30:00,4.2000,4.2000,4.2000,4.2000,11
2010-11-22,10:35:00,4.2000,4.2000,4.2000,4.2000,5
2010-11-22,10:45:00,4.1990,4.2090,4.1990,4.2060,11
2010-11-22,10:55:00,4.2090,4.2140,4.2000,4.2140,48
2010-11-22,11:00:00,4.2130,4.2150,4.2120,4.2140,10
2010-11-22,11:05:00,4.2140,4.2170,4.2130,4.2150,19
2010-11-22,11:10:00,4.2160,4.2160,4.2160,4.2160,2
2010-11-22,11:15:00,4.2170,4.2180,4.2130,4.2130,16
2010-11-22,11:20:00,4.2160,4.2180,4.2160,4.2180,5
2010-11-22,11:25:00,4.2140,4.2140,4.2130,4.2130,3
2010-11-22,11:30:00,4.2120,4.2130,4.2120,4.2130,14
2010-11-22,11:40:00,4.2130,4.2130,4.2120,4.2120,2
2010-11-22,11:45:00,4.2130,4.2130,4.2130,4.2130,3
2010-11-22,11:50:00,4.2040,4.2040,4.1990,4.1990,7
2010-11-22,11:55:00,4.2040,4.2120,4.2030,4.2120,11
2010-11-22,12:00:00,4.2130,4.2200,4.2100,4.2200,163
2010-11-22,12:05:00,4.2180,4.2250,4.2170,4.2170,26
2010-11-22,12:25:00,4.2140,4.2140,4.2140,4.2140,1
2010-11-22,12:30:00,4.2200,4.2230,4.2160,4.2200,21
2010-11-22,12:35:00,4.2150,4.2230,4.2150,4.2200,6
2010-11-22,12:40:00,4.2180,4.2180,4.2000,4.2000,32
2010-11-22,12:45:00,4.2010,4.2010,4.1890,4.1890,60
2010-11-22,12:50:00,4.1910,4.1980,4.1910,4.1980,10
2010-11-22,12:55:00,4.1980,4.2140,4.1980,4.2120,42
2010-11-22,13:00:00,4.2130,4.2130,4.1960,4.1960,18
2010-11-22,13:05:00,4.2000,4.2000,4.1910,4.1940,9
2010-11-22,13:10:00,4.1940,4.2020,4.1940,4.2020,9
2010-11-22,13:20:00,4.2050,4.2110,4.2050,4.2110,8
2010-11-22,13:25:00,4.2160,4.2180,4.2100,4.2100,8
2010-11-22,13:30:00,4.2100,4.2100,4.2090,4.2100,3
2010-11-22,13:35:00,4.2040,4.2060,4.2030,4.2060,7
2010-11-22,13:45:00,4.2130,4.2190,4.2130,4.2180,13
2010-11-22,13:50:00,4.2160,4.2160,4.1640,4.1820,267
2010-11-22,13:55:00,4.1880,4.1970,4.1820,4.1820,21
2010-11-22,14:00:00,4.1810,4.1860,4.1800,4.1800,8
2010-11-22,14:05:00,4.1800,4.1800,4.1790,4.1790,3
2010-11-22,14:10:00,4.1750,4.1750,4.1720,4.1720,3
2010-11-22,14:15:00,4.1720,4.1740,4.1710,4.1740,6
2010-11-22,14:20:00,4.1810,4.1840,4.1800,4.1800,3
2010-11-22,14:30:00,4.1740,4.1740,4.1740,4.1740,1
2010-11-22,14:40:00,4.1760,4.1780,4.1760,4.1780,3
2010-11-22,14:45:00,4.1770,4.1820,4.1750,4.1820,11
2010-11-22,14:50:00,4.1790,4.1890,4.1790,4.1890,36
2010-11-22,14:55:00,4.1890,4.1930,4.1880,4.1930,11
2010-11-22,15:00:00,4.1870,4.1870,4.1870,4.1870,1
2010-11-22,15:05:00,4.1910,4.1910,4.1870,4.1870,8
2010-11-22,15:10:00,4.1900,4.1920,4.1900,4.1920,3
2010-11-22,15:15:00,4.1890,4.1920,4.1890,4.1920,3
2010-11-22,15:20:00,4.1910,4.1970,4.1880,4.1920,19
2010-11-22,15:25:00,4.1950,4.1950,4.1930,4.1930,3
2010-11-22,15:30:00,4.1930,4.1970,4.1930,4.1970,20
2010-11-22,15:35:00,4.1980,4.1980,4.1940,4.1940,9
2010-11-22,15:40:00,4.1920,4.1920,4.1880,4.1900,32
2010-11-22,15:45:00,4.1870,4.1870,4.1870,4.1870,1
2010-11-22,15:50:00,4.1850,4.1850,4.1850,4.1850,2
2010-11-22,15:55:00,4.1900,4.1920,4.1900,4.1920,3
2010-11-22,16:00:00,4.1910,4.1920,4.1870,4.1920,35
2010-11-22,16:05:00,4.1950,4.1950,4.1950,4.1950,2
2010-11-22,16:10:00,4.1960,4.2020,4.1920,4.1970,14
2010-11-22,16:15:00,4.1960,4.1960,4.1950,4.1960,3
2010-11-22,16:20:00,4.1950,4.1960,4.1950,4.1960,3
2010-11-22,16:30:00,4.1930,4.1930,4.1920,4.1920,2
2010-11-22,16:40:00,4.1950,4.1950,4.1940,4.1950,6
2010-11-22,16:45:00,4.1940,4.1950,4.1940,4.1950,13
2010-11-22,16:50:00,4.1950,4.1950,4.1940,4.1940,4
2010-11-22,16:55:00,4.1930,4.1930,4.1930,4.1930,1
2010-11-22,17:00:00,4.1910,4.1930,4.1900,4.1920,10
2010-11-22,17:05:00,4.1930,4.2020,4.1930,4.1980,63
2010-11-22,17:10:00,4.1980,4.2020,4.1980,4.2010,18
2010-11-22,17:15:00,4.2010,4.2100,4.2010,4.2100,168
2010-11-22,17:20:00,4.2090,4.2180,4.2090,4.2180,28
2010-11-22,17:25:00,4.2180,4.2190,4.2140,4.2190,54
2010-11-22,17:30:00,4.2190,4.2200,4.2150,4.2180,17
2010-11-22,17:35:00,4.2170,4.2200,4.2170,4.2190,22
2010-11-22,17:40:00,4.2180,4.2200,4.2140,4.2200,53
2010-11-22,17:45:00,4.2170,4.2200,4.2140,4.2190,44
2010-11-22,17:50:00,4.2190,4.2200,4.2160,4.2160,11
2010-11-22,17:55:00,4.2150,4.2150,4.2140,4.2140,15
2010-11-22,18:00:00,4.2150,4.2160,4.2150,4.2160,10
2010-11-22,18:05:00,4.2140,4.2160,4.2140,4.2140,6
2010-11-22,18:10:00,4.2140,4.2150,4.2140,4.2150,14
2010-11-22,18:15:00,4.2170,4.2190,4.2170,4.2190,5
2010-11-22,18:20:00,4.2160,4.2170,4.2160,4.2170,3
2010-11-22,18:25:00,4.2190,4.2190,4.2150,4.2150,5
2010-11-22,18:30:00,4.2150,4.2150,4.2150,4.2150,2
2010-11-22,18:35:00,4.2140,4.2150,4.2140,4.2150,17
2010-11-22,18:40:00,4.2140,4.2150,4.2110,4.2110,35
2010-11-22,18:45:00,4.2110,4.2110,4.2040,4.2060,25
2010-11-22,18:50:00,4.2060,4.2070,4.2030,4.2030,16
2010-11-22,18:55:00,4.2030,4.2070,4.2030,4.2070,12
2010-11-22,19:00:00,4.2050,4.2050,4.2010,4.2010,41
2010-11-22,19:05:00,4.2030,4.2070,4.1930,4.2040,54
2010-11-22,19:10:00,4.2050,4.2080,4.2020,4.2020,12
2010-11-22,19:15:00,4.2020,4.2020,4.2010,4.2010,5
2010-11-22,19:20:00,4.1990,4.2050,4.1940,4.2020,26
2010-11-22,19:25:00,4.2040,4.2050,4.2030,4.2040,16
2010-11-22,19:30:00,4.2040,4.2040,4.1960,4.2040,29
2010-11-22,19:35:00,4.2060,4.2070,4.2040,4.2050,9
2010-11-22,19:40:00,4.2080,4.2190,4.2060,4.2170,73
2010-11-22,19:45:00,4.2180,4.2220,4.2150,4.2210,55
2010-11-22,19:50:00,4.2170,4.2230,4.2170,4.2230,58
2010-11-22,19:55:00,4.2230,4.2250,4.2200,4.2240,16
2010-11-22,20:00:00,4.2250,4.2290,4.2240,4.2250,57
2010-11-22,20:05:00,4.2250,4.2270,4.2250,4.2270,10
2010-11-22,20:10:00,4.2280,4.2280,4.2200,4.2200,25
2010-11-22,20:15:00,4.2210,4.2240,4.2100,4.2100,48
2010-11-22,20:20:00,4.2090,4.2150,4.2090,4.2140,22
2010-11-22,20:25:00,4.2090,4.2090,4.2070,4.2080,31
2010-11-22,20:30:00,4.2070,4.2070,4.2000,4.2000,60
2010-11-22,20:35:00,4.2010,4.2060,4.1990,4.2050,35
2010-11-22,20:40:00,4.2050,4.2070,4.2020,4.2050,53
2010-11-22,20:45:00,4.2040,4.2060,4.2020,4.2020,35
2010-11-22,20:50:00,4.2030,4.2060,4.1970,4.1970,45
2010-11-22,20:55:00,4.1970,4.1980,4.1910,4.1930,68
2010-11-22,21:00:00,4.1930,4.1940,4.1770,4.1780,112
2010-11-22,21:05:00,4.1780,4.1780,4.1540,4.1630,445
2010-11-22,21:10:00,4.1630,4.1850,4.1630,4.1840,189
2010-11-22,21:15:00,4.1840,4.1970,4.1840,4.1920,258
2010-11-22,21:20:00,4.1910,4.1920,4.1780,4.1820,439
2010-11-22,21:25:00,4.1830,4.1860,4.1790,4.1840,112
2010-11-22,21:30:00,4.1840,4.1970,4.1820,4.1960,162
2010-11-22,21:35:00,4.1950,4.2090,4.1920,4.1990,243
2010-11-22,21:40:00,4.2010,4.2070,4.1990,4.1990,76
2010-11-22,21:45:00,4.1980,4.2010,4.1930,4.1950,184
2010-11-22,21:50:00,4.1970,4.2120,4.1970,4.2120,221
2010-11-22,21:55:00,4.2120,4.2340,4.2100,4.2340,668
2010-11-22,22:00:00,4.2340,4.2420,4.2010,4.2060,1609
2010-11-22,22:05:00,4.2060,4.2140,4.1910,4.1990,1238
2010-11-22,22:10:00,4.1990,4.2100,4.1980,4.1990,596
2010-11-22,22:15:00,4.1990,4.1990,4.1680,4.1840,1135
2010-11-22,22:20:00,4.1830,4.1860,4.1720,4.1790,678
2010-11-22,22:25:00,4.1780,4.1970,4.1750,4.1820,873
2010-11-22,22:30:00,4.1820,4.2000,4.1810,4.1910,501
2010-11-22,22:35:00,4.1900,4.2000,4.1900,4.1910,506
2010-11-22,22:40:00,4.1930,4.1970,4.1890,4.1960,389
2010-11-22,22:45:00,4.1960,4.2050,4.1950,4.2040,547
2010-11-22,22:50:00,4.2030,4.2040,4.1930,4.1950,522
2010-11-22,22:55:00,4.1950,4.2010,4.1560,4.1590,1281
2010-11-22,23:00:00,4.1600,4.1620,4.1430,4.1510,1857
2010-11-22,23:05:00,4.1510,4.1580,4.1330,4.1440,1078
2010-11-22,23:10:00,4.1430,4.1480,4.1400,4.1470,294
2010-11-22,23:15:00,4.1470,4.1510,4.1410,4.1420,512
2010-11-22,23:20:00,4.1420,4.1480,4.1390,4.1420,269
2010-11-22,23:25:00,4.1420,4.1520,4.1420,4.1430,255
2010-11-22,23:30:00,4.1440,4.1580,4.1390,4.1580,697
2010-11-22,23:35:00,4.1570,4.1580,4.1510,4.1550,257
2010-11-22,23:40:00,4.1550,4.1740,4.1550,4.1720,776
2010-11-22,23:45:00,4.1710,4.1890,4.1680,4.1790,1099
2010-11-22,23:50:00,4.1790,4.1820,4.1690,4.1690,769
2010-11-22,23:55:00,4.1690,4.1690,4.1530,4.1580,731
2010-11-23,00:00:00,4.1590,4.1710,4.1550,4.1590,561
2010-11-23,00:05:00,4.1600,4.1600,4.1410,4.1480,1024
2010-11-23,00:10:00,4.1480,4.1480,4.1310,4.1380,710
2010-11-23,00:15:00,4.1360,4.1420,4.1250,4.1310,1343
2010-11-23,00:20:00,4.1310,4.1820,4.1260,4.1800,1779
2010-11-23,00:25:00,4.1800,4.1820,4.1650,4.1660,547
2010-11-23,00:30:00,4.1660,4.2090,4.1650,4.2010,2107
2010-11-23,00:35:00,4.2000,4.2170,4.1920,4.2160,1185
2010-11-23,00:40:00,4.2150,4.2170,4.1880,4.1890,925
2010-11-23,00:45:00,4.1880,4.2170,4.1860,4.2040,828
2010-11-23,00:50:00,4.2030,4.2050,4.1900,4.1920,474
2010-11-23,00:55:00,4.1920,4.2080,4.1900,4.2050,468
2010-11-23,01:00:00,4.2060,4.2200,4.2000,4.2120,986
2010-11-23,01:05:00,4.2120,4.2170,4.2080,4.2090,527
2010-11-23,01:10:00,4.2080,4.2140,4.2030,4.2080,705
2010-11-23,01:15:00,4.2090,4.2100,4.1920,4.1960,1128
2010-11-23,01:20:00,4.1960,4.1970,4.1920,4.1950,152
2010-11-23,01:25:00,4.1950,4.1970,4.1930,4.1950,266
2010-11-23,01:30:00,4.1950,4.2080,4.1950,4.2010,333
2010-11-23,01:35:00,4.2010,4.2090,4.2000,4.2060,357
2010-11-23,01:40:00,4.2080,4.2090,4.2020,4.2090,472
2010-11-23,01:45:00,4.2090,4.2300,4.2070,4.2290,1029
2010-11-23,01:50:00,4.2300,4.2430,4.2280,4.2360,1265
2010-11-23,01:55:00,4.2370,4.2470,4.2330,4.2430,1080
2010-11-23,02:00:00,4.2430,4.2440,4.2260,4.2400,1126
2010-11-23,02:05:00,4.2400,4.2410,4.2270,4.2270,718
2010-11-23,02:10:00,4.2260,4.2290,4.2120,4.2190,1102
2010-11-23,02:15:00,4.2190,4.2250,4.2090,4.2140,666
2010-11-23,02:20:00,4.2140,4.2190,4.2090,4.2190,277
2010-11-23,02:25:00,4.2200,4.2470,4.2200,4.2370,1180
2010-11-23,02:30:00,4.2370,4.2390,4.2290,4.2350,597
2010-11-23,02:35:00,4.2330,4.2370,4.2180,4.2300,1054
2010-11-23,02:40:00,4.2310,4.2360,4.2280,4.2330,399
2010-11-23,02:45:00,4.2330,4.2480,4.2310,4.2400,629
2010-11-23,02:50:00,4.2400,4.2430,4.2250,4.2300,627
2010-11-23,02:55:00,4.2290,4.2390,4.2210,4.2330,882
2010-11-23,03:00:00,4.2360,4.2440,4.2290,4.2330,440
2010-11-23,03:05:00,4.2340,4.2930,4.2320,4.2800,3578
2010-11-23,03:10:00,4.2800,4.2810,4.2650,4.2710,1116
2010-11-23,03:15:00,4.2690,4.2750,4.2600,4.2650,725
2010-11-23,03:20:00,4.2660,4.2790,4.2630,4.2780,993
2010-11-23,03:25:00,4.2780,4.2780,4.2650,4.2700,2085
2010-11-23,03:30:00,4.2700,4.2800,4.2690,4.2790,858
2010-11-23,03:35:00,4.2780,4.2790,4.2740,4.2760,451
2010-11-23,03:40:00,4.2760,4.2780,4.2710,4.2770,212
2010-11-23,03:45:00,4.2770,4.2800,4.2770,4.2780,147
2010-11-23,03:50:00,4.2790,4.2800,4.2780,4.2790,60
2010-11-23,03:55:00,4.2790,4.2790,4.2740,4.2740,77
2010-11-23,04:00:00,4.2750,4.2750,4.2690,4.2700,72
2010-11-23,04:05:00,4.2700,4.2700,4.2660,4.2680,104
2010-11-23,04:10:00,4.2670,4.2680,4.2640,4.2650,106
2010-11-23,04:15:00,4.2640,4.2700,4.2640,4.2700,92
2010-11-23,04:20:00,4.2690,4.2720,4.2670,4.2670,146
2010-11-23,04:25:00,4.2690,4.2720,4.2680,4.2680,143
2010-11-23,04:30:00,4.2680,4.2710,4.2680,4.2700,49
2010-11-23,04:35:00,4.2700,4.2730,4.2700,4.2710,37
2010-11-23,04:40:00,4.2720,4.2720,4.2690,4.2710,52
2010-11-23,04:45:00,4.2720,4.2730,4.2720,4.2720,47
2010-11-23,04:50:00,4.2720,4.2720,4.2670,4.2710,48
2010-11-23,04:55:00,4.2700,4.2730,4.2680,4.2690,69
2010-11-23,05:00:00,4.2690,4.2720,4.2680,4.2690,60
2010-11-23,05:05:00,4.2700,4.2730,4.2700,4.2710,23
2010-11-23,05:10:00,4.2710,4.2730,4.2680,4.2720,38
2010-11-23,05:15:00,4.2700,4.2730,4.2690,4.2730,15
2010-11-23,05:20:00,4.2730,4.2740,4.2720,4.2730,6
2010-11-23,05:25:00,4.2730,4.2750,4.2710,4.2740,16
2010-11-23,05:30:00,4.2730,4.2740,4.2730,4.2730,11
2010-11-23,05:35:00,4.2740,4.2760,4.2740,4.2750,16
2010-11-23,05:40:00,4.2740,4.2740,4.2720,4.2720,12
2010-11-23,05:45:00,4.2720,4.2720,4.2700,4.2700,8
2010-11-23,05:50:00,4.2700,4.2700,4.2530,4.2530,188
2010-11-23,05:55:00,4.2560,4.2570,4.2530,4.2540,13
2010-11-23,06:00:00,4.2550,4.2590,4.2550,4.2590,3
2010-11-23,06:05:00,4.2570,4.2570,4.2530,4.2530,23
2010-11-23,06:10:00,4.2550,4.2600,4.2520,4.2600,25
2010-11-23,07:00:00,4.2620,4.2630,4.2620,4.2630,16
2010-11-23,07:05:00,4.2640,4.2640,4.2600,4.2600,10
2010-11-23,07:10:00,4.2560,4.2560,4.2550,4.2550,4
2010-11-23,07:15:00,4.2580,4.2590,4.2510,4.2510,16
2010-11-23,07:25:00,4.2560,4.2580,4.2550,4.2560,4
2010-11-23,07:30:00,4.2580,4.2600,4.2580,4.2590,4
2010-11-23,07:35:00,4.2620,4.2670,4.2620,4.2670,18
2010-11-23,07:40:00,4.2670,4.2810,4.2670,4.2780,15
2010-11-23,07:45:00,4.2780,4.2840,4.2730,4.2730,9
2010-11-23,07:50:00,4.2810,4.2810,4.2780,4.2810,4
2010-11-23,07:55:00,4.2760,4.2760,4.2760,4.2760,1
2010-11-23,08:00:00,4.2770,4.2800,4.2770,4.2790,13
2010-11-23,08:05:00,4.2800,4.2810,4.2790,4.2800,7
2010-11-23,08:15:00,4.2840,4.2840,4.2780,4.2820,10
2010-11-23,08:20:00,4.2840,4.2840,4.2800,4.2810,3
2010-11-23,08:30:00,4.2840,4.2850,4.2840,4.2850,6
2010-11-23,08:35:00,4.2850,4.2850,4.2850,4.2850,2
2010-11-23,08:40:00,4.2850,4.2890,4.2850,4.2890,26
2010-11-23,08:50:00,4.2870,4.2880,4.2850,4.2850,3
2010-11-23,09:00:00,4.2820,4.2820,4.2820,4.2820,1
2010-11-23,09:15:00,4.2790,4.2810,4.2790,4.2810,2
2010-11-23,09:20:00,4.2820,4.2850,4.2820,4.2830,23
2010-11-23,09:25:00,4.2880,4.2890,4.2880,4.2890,14
2010-11-23,09:45:00,4.2840,4.2850,4.2840,4.2850,11
2010-11-23,09:50:00,4.2840,4.2840,4.2820,4.2820,8
2010-11-23,09:55:00,4.2820,4.2860,4.2810,4.2810,6
2010-11-23,10:00:00,4.2820,4.2820,4.2820,4.2820,1
2010-11-23,10:05:00,4.2850,4.2900,4.2850,4.2900,49
2010-11-23,10:10:00,4.2900,4.2900,4.2900,4.2900,2
2010-11-23,10:25:00,4.2850,4.2850,4.2850,4.2850,2
2010-11-23,10:30:00,4.2840,4.2840,4.2830,4.2830,2
2010-11-23,10:40:00,4.2870,4.2870,4.2870,4.2870,2
2010-11-23,10:45:00,4.2880,4.2880,4.2880,4.2880,2
2010-11-23,10:55:00,4.2870,4.2880,4.2810,4.2880,11
2010-11-23,11:00:00,4.2810,4.2810,4.2800,4.2800,3
2010-11-23,11:05:00,4.2770,4.2840,4.2690,4.2710,61
2010-11-23,11:20:00,4.2730,4.2740,4.2710,4.2740,11
2010-11-23,11:25:00,4.2740,4.2780,4.2740,4.2780,9
2010-11-23,11:45:00,4.2730,4.2730,4.2690,4.2690,11
2010-11-23,11:55:00,4.2710,4.2710,4.2690,4.2690,7
2010-11-23,12:00:00,4.2700,4.2700,4.2700,4.2700,1
2010-11-23,12:05:00,4.2690,4.2690,4.2690,4.2690,3
2010-11-23,12:15:00,4.2690,4.2710,4.2690,4.2710,2
2010-11-23,12:20:00,4.2680,4.2690,4.2670,4.2690,6
2010-11-23,12:25:00,4.2660,4.2660,4.2590,4.2600,67
2010-11-23,12:30:00,4.2600,4.2620,4.2530,4.2560,41
2010-11-23,12:35:00,4.2530,4.2560,4.2500,4.2560,32
2010-11-23,12:40:00,4.2580,4.2610,4.2450,4.2530,18
2010-11-23,12:45:00,4.2560,4.2620,4.2560,4.2570,5
2010-11-23,12:50:00,4.2550,4.2580,4.2510,4.2550,7
2010-11-23,12:55:00,4.2530,4.2530,4.2500,4.2500,3
2010-11-23,13:00:00,4.2490,4.2520,4.2490,4.2520,3
2010-11-23,13:05:00,4.2510,4.2510,4.2490,4.2490,4
2010-11-23,13:15:00,4.2520,4.2540,4.2490,4.2540,18
2010-11-23,13:20:00,4.2510,4.2650,4.2500,4.2580,41
2010-11-23,13:25:00,4.2600,4.2620,4.2600,4.2610,6
2010-11-23,13:30:00,4.2620,4.2620,4.2610,4.2610,6
2010-11-23,13:35:00,4.2620,4.2650,4.2590,4.2630,24
2010-11-23,13:40:00,4.2650,4.2650,4.2630,4.2650,9
2010-11-23,13:45:00,4.2650,4.2650,4.2650,4.2650,1
2010-11-23,13:50:00,4.2610,4.2630,4.2600,4.2620,6
2010-11-23,13:55:00,4.2610,4.2700,4.2610,4.2690,12
2010-11-23,14:00:00,4.2690,4.2690,4.2600,4.2610,13
2010-11-23,14:05:00,4.2580,4.2620,4.2560,4.2620,8
2010-11-23,14:10:00,4.2600,4.2660,4.2560,4.2620,13
2010-11-23,14:15:00,4.2630,4.2660,4.2600,4.2630,17
2010-11-23,14:20:00,4.2630,4.2660,4.2620,4.2660,8
2010-11-23,14:25:00,4.2660,4.2660,4.2660,4.2660,1
2010-11-23,14:30:00,4.2660,4.2670,4.2660,4.2670,4
2010-11-23,14:35:00,4.2650,4.2650,4.2600,4.2630,14
2010-11-23,14:40:00,4.2620,4.2620,4.2570,4.2570,15
2010-11-23,14:45:00,4.2570,4.2570,4.2510,4.2550,28
2010-11-23,14:50:00,4.2550,4.2620,4.2500,4.2610,12
2010-11-23,14:55:00,4.2620,4.2640,4.2610,4.2630,10
2010-11-23,15:00:00,4.2620,4.2640,4.2620,4.2630,10
2010-11-23,15:05:00,4.2620,4.2620,4.2600,4.2600,14
2010-11-23,15:10:00,4.2590,4.2610,4.2590,4.2610,3
2010-11-23,15:15:00,4.2600,4.2640,4.2590,4.2640,7
2010-11-23,15:20:00,4.2610,4.2610,4.2600,4.2600,2
2010-11-23,15:25:00,4.2590,4.2590,4.2470,4.2550,29
2010-11-23,15:30:00,4.2580,4.2600,4.2570,4.2580,10
2010-11-23,15:35:00,4.2600,4.2600,4.2570,4.2570,9
2010-11-23,15:40:00,4.2580,4.2620,4.2580,4.2580,18
2010-11-23,15:45:00,4.2580,4.2580,4.2500,4.2530,103
2010-11-23,15:50:00,4.2540,4.2570,4.2490,4.2560,26
2010-11-23,15:55:00,4.2540,4.2540,4.2540,4.2540,2
2010-11-23,16:00:00,4.2550,4.2550,4.2550,4.2550,2
2010-11-23,16:05:00,4.2550,4.2550,4.2460,4.2510,43
2010-11-23,16:10:00,4.2510,4.2520,4.2480,4.2500,10
2010-11-23,16:15:00,4.2480,4.2500,4.2460,4.2500,13
2010-11-23,16:20:00,4.2480,4.2480,4.2410,4.2470,40
2010-11-23,16:25:00,4.2440,4.2470,4.2440,4.2470,5
2010-11-23,16:30:00,4.2460,4.2460,4.2420,4.2420,3
2010-11-23,16:35:00,4.2430,4.2430,4.2430,4.2430,1
2010-11-23,16:40:00,4.2430,4.2430,4.2420,4.2420,2
2010-11-23,16:45:00,4.2410,4.2430,4.2410,4.2430,6
2010-11-23,16:50:00,4.2420,4.2420,4.2420,4.2420,3
2010-11-23,16:55:00,4.2410,4.2420,4.2410,4.2420,4
2010-11-23,17:00:00,4.2420,4.2420,4.2400,4.2420,23
2010-11-23,17:05:00,4.2430,4.2450,4.2420,4.2420,12
2010-11-23,17:10:00,4.2430,4.2470,4.2420,4.2440,7
2010-11-23,17:15:00,4.2430,4.2430,4.2420,4.2430,9
2010-11-23,17:20:00,4.2430,4.2430,4.2420,4.2420,12
2010-11-23,17:25:00,4.2420,4.2420,4.2420,4.2420,9
2010-11-23,17:30:00,4.2430,4.2440,4.2430,4.2440,10
2010-11-23,17:35:00,4.2450,4.2450,4.2440,4.2440,8
2010-11-23,17:40:00,4.2430,4.2440,4.2420,4.2430,7
2010-11-23,17:45:00,4.2420,4.2450,4.2420,4.2450,7
2010-11-23,17:50:00,4.2450,4.2450,4.2430,4.2430,10
2010-11-23,18:00:00,4.2440,4.2460,4.2440,4.2450,5
2010-11-23,18:05:00,4.2480,4.2480,4.2440,4.2440,7
2010-11-23,18:10:00,4.2460,4.2540,4.2460,4.2540,16
2010-11-23,18:15:00,4.2540,4.2550,4.2520,4.2540,26
2010-11-23,18:20:00,4.2540,4.2540,4.2540,4.2540,2
2010-11-23,18:30:00,4.2520,4.2530,4.2520,4.2530,29
2010-11-23,18:35:00,4.2520,4.2540,4.2520,4.2540,2
2010-11-23,18:45:00,4.2550,4.2590,4.2550,4.2560,10
2010-11-23,18:50:00,4.2530,4.2530,4.2430,4.2440,44
2010-11-23,18:55:00,4.2420,4.2440,4.2370,4.2430,48
2010-11-23,19:00:00,4.2450,4.2510,4.2420,4.2420,43
2010-11-23,19:05:00,4.2470,4.2490,4.2470,4.2490,15
2010-11-23,19:10:00,4.2500,4.2500,4.2500,4.2500,8
2010-11-23,19:15:00,4.2510,4.2550,4.2450,4.2450,62
2010-11-23,19:20:00,4.2450,4.2500,4.2410,4.2440,58
2010-11-23,19:25:00,4.2440,4.2460,4.2440,4.2440,18
2010-11-23,19:30:00,4.2460,4.2470,4.2420,4.2420,27
2010-11-23,19:35:00,4.2400,4.2410,4.2250,4.2270,123
2010-11-23,19:40:00,4.2250,4.2270,4.2230,4.2240,15
2010-11-23,19:45:00,4.2280,4.2300,4.2210,4.2240,49
2010-11-23,19:50:00,4.2250,4.2250,4.2180,4.2180,24
2010-11-23,19:55:00,4.2180,4.2200,4.2120,4.2190,104
2010-11-23,20:00:00,4.2200,4.2210,4.2130,4.2140,34
2010-11-23,20:05:00,4.2150,4.2170,4.2130,4.2170,17
2010-11-23,20:10:00,4.2170,4.2190,4.2170,4.2180,8
2010-11-23,20:15:00,4.2180,4.2190,4.2050,4.2070,208
2010-11-23,20:20:00,4.2100,4.2140,4.2060,4.2060,47
2010-11-23,20:25:00,4.2070,4.2070,4.1930,4.2010,197
2010-11-23,20:30:00,4.1990,4.2030,4.1940,4.1950,103
2010-11-23,20:35:00,4.1950,4.1980,4.1920,4.1960,112
2010-11-23,20:40:00,4.1950,4.1950,4.1820,4.1820,187
2010-11-23,20:45:00,4.1840,4.1910,4.1840,4.1910,111
2010-11-23,20:50:00,4.1890,4.1890,4.1830,4.1830,58
2010-11-23,20:55:00,4.1810,4.1830,4.1750,4.1750,229
2010-11-23,21:00:00,4.1760,4.1850,4.1760,4.1800,257
2010-11-23,21:05:00,4.1790,4.1890,4.1510,4.1550,425
2010-11-23,21:10:00,4.1550,4.1670,4.1520,4.1640,196
2010-11-23,21:15:00,4.1640,4.1750,4.1630,4.1700,242
2010-11-23,21:20:00,4.1690,4.1690,4.1230,4.1300,1025
2010-11-23,21:25:00,4.1310,4.1630,4.1310,4.1630,398
2010-11-23,21:30:00,4.1620,4.1670,4.1340,4.1370,421
2010-11-23,21:35:00,4.1370,4.1410,4.1270,4.1300,502
2010-11-23,21:40:00,4.1300,4.1420,4.1280,4.1360,387
2010-11-23,21:45:00,4.1350,4.1560,4.1350,4.1460,299
2010-11-23,21:50:00,4.1470,4.1470,4.1150,4.1220,1214
2010-11-23,21:55:00,4.1220,4.1590,4.1220,4.1510,775
2010-11-23,22:00:00,4.1490,4.1740,4.1350,4.1710,941
2010-11-23,22:05:00,4.1710,4.1760,4.1470,4.1680,956
2010-11-23,22:10:00,4.1690,4.1730,4.1600,4.1600,452
2010-11-23,22:15:00,4.1600,4.1610,4.1510,4.1540,307
2010-11-23,22:20:00,4.1540,4.1720,4.1510,4.1700,426
2010-11-23,22:25:00,4.1700,4.1780,4.1640,4.1760,489
2010-11-23,22:30:00,4.1760,4.1760,4.1660,4.1740,360
2010-11-23,22:35:00,4.1740,4.1760,4.1710,4.1750,207
2010-11-23,22:40:00,4.1740,4.1880,4.1730,4.1870,600
2010-11-23,22:45:00,4.1870,4.1890,4.1760,4.1810,443
2010-11-23,22:50:00,4.1790,4.1970,4.1790,4.1850,653
2010-11-23,22:55:00,4.1840,4.2010,4.1810,4.2010,791
2010-11-23,23:00:00,4.2020,4.2040,4.1880,4.1880,967
2010-11-23,23:05:00,4.1880,4.1880,4.1690,4.1770,518
2010-11-23,23:10:00,4.1770,4.1910,4.1720,4.1900,716
2010-11-23,23:15:00,4.1900,4.2190,4.1900,4.2160,999
2010-11-23,23:20:00,4.2160,4.2260,4.2120,4.2130,966
2010-11-23,23:25:00,4.2120,4.2140,4.1880,4.1890,460
2010-11-23,23:30:00,4.1890,4.2050,4.1850,4.1900,572
2010-11-23,23:35:00,4.1910,4.2140,4.1900,4.2040,411
2010-11-23,23:40:00,4.2050,4.2100,4.2030,4.2070,289
2010-11-23,23:45:00,4.2060,4.2170,4.2060,4.2130,355
2010-11-23,23:50:00,4.2120,4.2140,4.2090,4.2140,143
2010-11-23,23:55:00,4.2120,4.2140,4.2040,4.2120,305
2010-11-24,00:00:00,4.2110,4.2180,4.2100,4.2150,395
2010-11-24,00:05:00,4.2160,4.2270,4.2160,4.2230,399
2010-11-24,00:10:00,4.2240,4.2260,4.2180,4.2260,203
2010-11-24,00:15:00,4.2260,4.2330,4.2160,4.2230,1137
2010-11-24,00:20:00,4.2220,4.2220,4.2120,4.2180,485
2010-11-24,00:25:00,4.2170,4.2170,4.1900,4.1940,1009
2010-11-24,00:30:00,4.1950,4.2090,4.1910,4.2020,676
2010-11-24,00:35:00,4.2010,4.2030,4.1930,4.2000,534
2010-11-24,00:40:00,4.1990,4.2080,4.1950,4.2080,343
2010-11-24,00:45:00,4.2080,4.2090,4.1930,4.1990,221
2010-11-24,00:50:00,4.1980,4.2020,4.1940,4.2000,212
2010-11-24,00:55:00,4.2030,4.2090,4.2000,4.2040,170
2010-11-24,01:00:00,4.2050,4.2150,4.2040,4.2090,769
2010-11-24,01:05:00,4.2110,4.2150,4.2100,4.2130,108
2010-11-24,01:10:00,4.2140,4.2430,4.2130,4.2420,823
2010-11-24,01:15:00,4.2430,4.2630,4.2430,4.2480,1253
2010-11-24,01:20:00,4.2450,4.2500,4.2370,4.2380,199
2010-11-24,01:25:00,4.2370,4.2450,4.2360,4.2400,387
2010-11-24,01:30:00,4.2390,4.2400,4.2330,4.2350,275
2010-11-24,01:35:00,4.2340,4.2400,4.2280,4.2340,248
2010-11-24,01:40:00,4.2330,4.2540,4.2330,4.2480,451
2010-11-24,01:45:00,4.2490,4.2500,4.2400,4.2460,332
2010-11-24,01:50:00,4.2470,4.2470,4.2400,4.2420,248
2010-11-24,01:55:00,4.2400,4.2410,4.2220,4.2250,291
2010-11-24,02:00:00,4.2230,4.2290,4.2180,4.2240,529
2010-11-24,02:05:00,4.2250,4.2370,4.2240,4.2370,131
2010-11-24,02:10:00,4.2370,4.2370,4.2310,4.2320,80
2010-11-24,02:15:00,4.2310,4.2330,4.2300,4.2310,98
2010-11-24,02:20:00,4.2330,4.2470,4.2320,4.2460,250
2010-11-24,02:25:00,4.2480,4.2600,4.2460,4.2540,790
2010-11-24,02:30:00,4.2540,4.2540,4.2190,4.2240,872
2010-11-24,02:35:00,4.2240,4.2240,4.1950,4.2150,903
2010-11-24,02:40:00,4.2140,4.2180,4.1960,4.2140,801
2010-11-24,02:45:00,4.2150,4.2170,4.2010,4.2020,238
2010-11-24,02:50:00,4.2010,4.2130,4.2000,4.2030,360
2010-11-24,02:55:00,4.2020,4.2070,4.1970,4.2010,317
2010-11-24,03:00:00,4.2020,4.2110,4.2000,4.2090,352
2010-11-24,03:05:00,4.2080,4.2280,4.2070,4.2200,453
2010-11-24,03:10:00,4.2210,4.2430,4.2200,4.2290,672
2010-11-24,03:15:00,4.2290,4.2380,4.2250,4.2380,462
2010-11-24,03:20:00,4.2380,4.2570,4.2380,4.2470,1845
2010-11-24,03:25:00,4.2450,4.2700,4.2390,4.2610,6227
2010-11-24,03:30:00,4.2620,4.2650,4.2520,4.2520,1992
2010-11-24,03:35:00,4.2540,4.2560,4.2500,4.2540,203
2010-11-24,03:40:00,4.2540,4.2550,4.2490,4.2500,140
2010-11-24,03:45:00,4.2490,4.2520,4.2470,4.2510,49
2010-11-24,03:50:00,4.2510,4.2550,4.2480,4.2540,31
2010-11-24,03:55:00,4.2540,4.2560,4.2540,4.2560,42
2010-11-24,04:00:00,4.2550,4.2600,4.2550,4.2560,100
2010-11-24,04:05:00,4.2560,4.2570,4.2550,4.2570,41
2010-11-24,04:10:00,4.2570,4.2600,4.2570,4.2580,70
2010-11-24,04:15:00,4.2570,4.2580,4.2570,4.2580,21
2010-11-24,04:20:00,4.2550,4.2560,4.2500,4.2500,47
2010-11-24,04:25:00,4.2500,4.2520,4.2470,4.2500,53
2010-11-24,04:30:00,4.2480,4.2490,4.2480,4.2480,11
2010-11-24,04:35:00,4.2480,4.2490,4.2470,4.2480,37
2010-11-24,04:40:00,4.2490,4.2500,4.2480,4.2490,14
2010-11-24,04:45:00,4.2490,4.2490,4.2470,4.2470,51
2010-11-24,04:50:00,4.2480,4.2500,4.2470,4.2500,116
2010-11-24,04:55:00,4.2480,4.2530,4.2480,4.2510,180
2010-11-24,05:00:00,4.2500,4.2520,4.2500,4.2520,26
2010-11-24,05:05:00,4.2530,4.2540,4.2500,4.2500,39
2010-11-24,05:10:00,4.2500,4.2530,4.2500,4.2530,8
2010-11-24,05:15:00,4.2530,4.2550,4.2530,4.2530,10
2010-11-24,05:20:00,4.2540,4.2580,4.2520,4.2580,4
2010-11-24,05:25:00,4.2560,4.2560,4.2530,4.2530,6
2010-11-24,05:35:00,4.2540,4.2540,4.2540,4.2540,1
2010-11-24,05:40:00,4.2540,4.2540,4.2540,4.2540,15
2010-11-24,05:45:00,4.2540,4.2540,4.2540,4.2540,4
2010-11-24,05:50:00,4.2540,4.2540,4.2540,4.2540,4
2010-11-24,05:55:00,4.2530,4.2550,4.2530,4.2550,3
2010-11-24,06:00:00,4.2530,4.2550,4.2520,4.2520,22
2010-11-24,06:05:00,4.2530,4.2530,4.2490,4.2490,43
2010-11-24,06:10:00,4.2480,4.2490,4.2480,4.2490,4
2010-11-24,07:00:00,4.2350,4.2470,4.2350,4.2470,5
2010-11-24,07:25:00,4.2460,4.2460,4.2460,4.2460,10
2010-11-24,07:40:00,4.2410,4.2410,4.2410,4.2410,4
2010-11-24,07:50:00,4.2460,4.2460,4.2460,4.2460,7
2010-11-24,08:05:00,4.2410,4.2410,4.2410,4.2410,1
2010-11-24,08:15:00,4.2450,4.2450,4.2450,4.2450,4
2010-11-24,08:20:00,4.2450,4.2460,4.2450,4.2460,4
2010-11-24,09:10:00,4.2450,4.2450,4.2450,4.2450,1
2010-11-24,09:20:00,4.2500,4.2500,4.2500,4.2500,1
2010-11-24,09:25:00,4.2580,4.2580,4.2580,4.2580,2
2010-11-24,09:30:00,4.2560,4.2570,4.2560,4.2570,2
2010-11-24,09:40:00,4.2590,4.2590,4.2590,4.2590,1
2010-11-24,09:45:00,4.2590,4.2600,4.2590,4.2600,7
2010-11-24,09:50:00,4.2650,4.2700,4.2650,4.2700,27
2010-11-24,09:55:00,4.2700,4.2700,4.2680,4.2700,7
2010-11-24,10:05:00,4.2700,4.2700,4.2670,4.2670,6
2010-11-24,10:10:00,4.2660,4.2660,4.2650,4.2650,28
2010-11-24,10:30:00,4.2690,4.2690,4.2690,4.2690,1
2010-11-24,10:40:00,4.2690,4.2690,4.2690,4.2690,1
2010-11-24,10:45:00,4.2630,4.2630,4.2620,4.2620,4
2010-11-24,10:50:00,4.2620,4.2620,4.2620,4.2620,2
2010-11-24,10:55:00,4.2620,4.2620,4.2620,4.2620,1
2010-11-24,11:05:00,4.2570,4.2570,4.2570,4.2570,3
2010-11-24,11:35:00,4.2610,4.2610,4.2610,4.2610,1
2010-11-24,11:55:00,4.2570,4.2570,4.2570,4.2570,1
2010-11-24,12:25:00,4.2570,4.2570,4.2570,4.2570,1
2010-11-24,12:30:00,4.2530,4.2530,4.2530,4.2530,1
2010-11-24,12:45:00,4.2530,4.2530,4.2530,4.2530,1
2010-11-24,12:55:00,4.2500,4.2500,4.2490,4.2490,23
2010-11-24,13:00:00,4.2490,4.2490,4.2490,4.2490,1
2010-11-24,13:30:00,4.2490,4.2520,4.2490,4.2520,2
2010-11-24,14:35:00,4.2540,4.2550,4.2540,4.2550,4
2010-11-24,14:40:00,4.2570,4.2580,4.2570,4.2580,6
2010-11-24,15:05:00,4.2580,4.2600,4.2580,4.2600,17
2010-11-24,15:10:00,4.2600,4.2600,4.2600,4.2600,3
2010-11-24,15:15:00,4.2600,4.2600,4.2600,4.2600,3
2010-11-24,15:30:00,4.2580,4.2590,4.2580,4.2590,4
2010-11-24,15:35:00,4.2580,4.2600,4.2580,4.2600,7
2010-11-24,15:55:00,4.2600,4.2600,4.2590,4.2590,2
2010-11-24,16:00:00,4.2600,4.2610,4.2600,4.2610,41
2010-11-24,16:05:00,4.2630,4.2630,4.2620,4.2620,6
2010-11-24,16:15:00,4.2610,4.2640,4.2610,4.2640,4
2010-11-24,16:25:00,4.2620,4.2660,4.2620,4.2660,24
2010-11-24,16:30:00,4.2600,4.2620,4.2590,4.2620,12
2010-11-24,16:35:00,4.2660,4.2660,4.2630,4.2630,6
2010-11-24,16:40:00,4.2620,4.2620,4.2580,4.2580,22
2010-11-24,16:50:00,4.2620,4.2620,4.2620,4.2620,1
2010-11-24,17:00:00,4.2620,4.2620,4.2620,4.2620,1
2010-11-24,17:05:00,4.2620,4.2620,4.2620,4.2620,18
2010-11-24,17:10:00,4.2620,4.2620,4.2620,4.2620,18
2010-11-24,17:15:00,4.2580,4.2580,4.2560,4.2560,23
2010-11-24,17:25:00,4.2620,4.2620,4.2620,4.2620,1
2010-11-24,17:50:00,4.2620,4.2620,4.2620,4.2620,3
2010-11-24,18:00:00,4.2520,4.2520,4.2510,4.2510,4
2010-11-24,18:15:00,4.2520,4.2520,4.2510,4.2510,5
2010-11-24,18:25:00,4.2620,4.2620,4.2620,4.2620,3
2010-11-24,18:40:00,4.2620,4.2620,4.2620,4.2620,5
2010-11-24,18:55:00,4.2570,4.2570,4.2570,4.2570,5
2010-11-24,19:05:00,4.2500,4.2530,4.2500,4.2500,39
2010-11-24,19:10:00,4.2480,4.2500,4.2480,4.2500,31
2010-11-24,19:30:00,4.2450,4.2540,4.2450,4.2540,5
2010-11-24,19:40:00,4.2450,4.2450,4.2450,4.2450,6
2010-11-24,19:45:00,4.2450,4.2450,4.2450,4.2450,1
2010-11-24,19:50:00,4.2470,4.2470,4.2470,4.2470,3
2010-11-24,19:55:00,4.2450,4.2450,4.2450,4.2450,5
2010-11-24,20:00:00,4.2450,4.2470,4.2450,4.2470,28
2010-11-24,20:05:00,4.2470,4.2470,4.2470,4.2470,14
2010-11-24,20:10:00,4.2470,4.2470,4.2450,4.2470,19
2010-11-24,20:15:00,4.2470,4.2470,4.2470,4.2470,48
2010-11-24,20:20:00,4.2470,4.2500,4.2470,4.2500,62
2010-11-24,20:25:00,4.2490,4.2520,4.2490,4.2520,13
2010-11-24,20:30:00,4.2520,4.2520,4.2500,4.2520,14
2010-11-24,20:35:00,4.2520,4.2520,4.2480,4.2500,3
2010-11-24,20:40:00,4.2500,4.2500,4.2460,4.2460,16
2010-11-24,20:45:00,4.2450,4.2450,4.2450,4.2450,1
2010-11-24,20:50:00,4.2420,4.2490,4.2360,4.2450,59
2010-11-24,20:55:00,4.2450,4.2460,4.2330,4.2350,38
2010-11-24,21:00:00,4.2330,4.2330,4.2200,4.2200,66
2010-11-24,21:05:00,4.2160,4.2160,4.2000,4.2000,111
2010-11-24,21:10:00,4.1960,4.2030,4.1890,4.2030,131
2010-11-24,21:15:00,4.2030,4.2090,4.1990,4.2090,21
2010-11-24,21:20:00,4.2060,4.2240,4.2060,4.2150,40
2010-11-24,21:25:00,4.2150,4.2150,4.2030,4.2030,31
2010-11-24,21:30:00,4.2000,4.2130,4.1980,4.1980,70
2010-11-24,21:35:00,4.2030,4.2030,4.1880,4.1890,45
2010-11-24,21:40:00,4.1890,4.1920,4.1850,4.1850,45
2010-11-24,21:45:00,4.1830,4.1930,4.1810,4.1930,75
2010-11-24,21:50:00,4.1920,4.2000,4.1900,4.2000,49
2010-11-24,21:55:00,4.2000,4.2100,4.1980,4.2000,62
2010-11-24,22:00:00,4.2050,4.2050,4.1980,4.2030,37
2010-11-24,22:05:00,4.2020,4.2020,4.1850,4.1860,48
2010-11-24,22:10:00,4.1850,4.1880,4.1760,4.1880,146
2010-11-24,22:15:00,4.1880,4.1890,4.1790,4.1840,36
2010-11-24,22:20:00,4.1830,4.1880,4.1790,4.1790,60
2010-11-24,22:25:00,4.1810,4.1830,4.1790,4.1830,22
2010-11-24,22:30:00,4.1800,4.2020,4.1800,4.2020,194
2010-11-24,22:35:00,4.2040,4.2040,4.1960,4.1980,82
2010-11-24,22:40:00,4.2000,4.2020,4.1980,4.2020,105
2010-11-24,22:45:00,4.2000,4.2000,4.1950,4.1990,48
2010-11-24,22:50:00,4.1940,4.1960,4.1920,4.1950,103
2010-11-24,22:55:00,4.1930,4.1930,4.1900,4.1910,10
2010-11-24,23:00:00,4.1920,4.2000,4.1900,4.2000,185
2010-11-24,23:05:00,4.2040,4.2050,4.2030,4.2050,113
2010-11-24,23:10:00,4.2040,4.2120,4.2040,4.2100,128
2010-11-24,23:15:00,4.2070,4.2150,4.2070,4.2150,25
2010-11-24,23:20:00,4.2140,4.2170,4.2090,4.2090,72
2010-11-24,23:25:00,4.2090,4.2090,4.2000,4.2020,51
2010-11-24,23:30:00,4.2010,4.2090,4.1940,4.2000,97
2010-11-24,23:35:00,4.1990,4.2000,4.1990,4.2000,14
2010-11-24,23:40:00,4.2000,4.2060,4.1970,4.2060,64
2010-11-24,23:45:00,4.2060,4.2060,4.1980,4.1980,76
2010-11-24,23:50:00,4.1990,4.2000,4.1960,4.1960,54
2010-11-24,23:55:00,4.2000,4.2060,4.2000,4.2050,26
2010-11-25,00:00:00,4.2050,4.2170,4.2050,4.2100,89
2010-11-25,00:05:00,4.2100,4.2100,4.2020,4.2020,8
2010-11-25,00:10:00,4.2050,4.2050,4.2030,4.2050,15
2010-11-25,00:15:00,4.2050,4.2060,4.2040,4.2050,51
2010-11-25,00:20:00,4.2050,4.2180,4.2050,4.2130,46
2010-11-25,00:25:00,4.2120,4.2120,4.2030,4.2030,111
2010-11-25,00:30:00,4.2060,4.2160,4.2060,4.2150,39
2010-11-25,00:35:00,4.2180,4.2200,4.2120,4.2130,60
2010-11-25,00:40:00,4.2170,4.2200,4.2170,4.2180,7
2010-11-25,00:45:00,4.2130,4.2220,4.2120,4.2220,38
2010-11-25,00:50:00,4.2170,4.2180,4.2150,4.2170,24
2010-11-25,00:55:00,4.2160,4.2250,4.2110,4.2110,62
2010-11-25,01:00:00,4.2300,4.3350,4.2300,4.3050,559
2010-11-25,01:05:00,4.3110,4.3700,4.3110,4.3530,251
2010-11-25,01:10:00,4.3530,4.3820,4.3500,4.3500,293
2010-11-25,01:15:00,4.3560,4.3560,4.3410,4.3490,34
2010-11-25,01:20:00,4.3480,4.3680,4.3450,4.3630,57
2010-11-25,01:25:00,4.3650,4.3650,4.3600,4.3600,18
2010-11-25,01:30:00,4.3600,4.3600,4.3480,4.3480,105
2010-11-25,01:35:00,4.3480,4.3510,4.3270,4.3300,99
2010-11-25,01:40:00,4.3350,4.3350,4.3320,4.3320,2
2010-11-25,01:45:00,4.3350,4.3380,4.3300,4.3380,7
2010-11-25,01:50:00,4.3350,4.3430,4.3350,4.3410,46
2010-11-25,01:55:00,4.3520,4.3630,4.3500,4.3600,64
2010-11-25,02:00:00,4.3600,4.3700,4.3590,4.3700,70
2010-11-25,02:05:00,4.3660,4.3660,4.3560,4.3590,28
2010-11-25,02:10:00,4.3590,4.3600,4.3550,4.3550,20
2010-11-25,02:15:00,4.3550,4.3560,4.3520,4.3550,20
2010-11-25,02:20:00,4.3550,4.3670,4.3520,4.3520,53
2010-11-25,02:25:00,4.3500,4.3650,4.3470,4.3650,87
2010-11-25,02:30:00,4.3660,4.3700,4.3550,4.3550,86
2010-11-25,02:35:00,4.3540,4.3540,4.3430,4.3430,30
2010-11-25,02:40:00,4.3500,4.3500,4.3440,4.3490,53
2010-11-25,02:45:00,4.3430,4.3430,4.3350,4.3390,43
2010-11-25,02:50:00,4.3430,4.3430,4.3270,4.3290,150
2010-11-25,02:55:00,4.3290,4.3320,4.3100,4.3100,203
2010-11-25,03:00:00,4.3120,4.3120,4.2660,4.2920,499
2010-11-25,03:05:00,4.2920,4.2950,4.2600,4.2850,493
2010-11-25,03:10:00,4.2850,4.2900,4.2680,4.2780,545
2010-11-25,03:15:00,4.2800,4.2800,4.2620,4.2650,521
2010-11-25,03:20:00,4.2650,4.2710,4.2440,4.2440,526
2010-11-25,03:25:00,4.2460,4.2610,4.2330,4.2530,606
2010-11-25,03:30:00,4.2670,4.2670,4.2670,4.2670,1
2010-11-26,16:45:00,4.3780,4.3790,4.3780,4.3780,5
2010-11-26,16:50:00,4.3790,4.3790,4.3790,4.3790,1
2010-11-26,16:55:00,4.3770,4.3790,4.3770,4.3790,6
2010-11-26,17:00:00,4.3790,4.3960,4.3790,4.3960,22
2010-11-26,17:05:00,4.3940,4.3950,4.3940,4.3940,8
2010-11-26,17:10:00,4.3950,4.4040,4.3940,4.4030,24
2010-11-26,17:15:00,4.4050,4.4050,4.3960,4.3980,21
2010-11-26,17:20:00,4.3970,4.3970,4.3940,4.3960,17
2010-11-26,17:25:00,4.3950,4.4030,4.3950,4.4000,14
2010-11-26,17:30:00,4.4010,4.4020,4.3960,4.3960,26
2010-11-26,17:35:00,4.3930,4.3970,4.3930,4.3950,18
2010-11-26,17:45:00,4.3950,4.4000,4.3950,4.4000,13
2010-11-26,17:50:00,4.3970,4.3970,4.3800,4.3800,14
2010-11-26,17:55:00,4.3860,4.3930,4.3760,4.3840,26
2010-11-26,18:00:00,4.3850,4.3860,4.3810,4.3810,10
2010-11-26,18:05:00,4.3750,4.3750,4.3690,4.3750,31
2010-11-26,18:10:00,4.3780,4.3910,4.3780,4.3820,57
2010-11-26,18:15:00,4.3850,4.3870,4.3820,4.3870,10
2010-11-26,18:20:00,4.3890,4.3900,4.3830,4.3880,34
2010-11-26,18:25:00,4.3900,4.3900,4.3850,4.3880,21
2010-11-26,18:30:00,4.3880,4.4040,4.3880,4.3990,55
2010-11-26,18:35:00,4.3990,4.3990,4.3940,4.3960,32
2010-11-26,18:40:00,4.3940,4.3940,4.3910,4.3920,9
2010-11-26,18:45:00,4.3940,4.4110,4.3940,4.4090,78
2010-11-26,18:50:00,4.4090,4.4090,4.3960,4.3960,35
2010-11-26,18:55:00,4.3950,4.3960,4.3940,4.3960,8
2010-11-26,19:00:00,4.3970,4.3970,4.3930,4.3960,13
2010-11-26,19:05:00,4.3980,4.3990,4.3980,4.3990,5
2010-11-26,19:10:00,4.4000,4.4010,4.3960,4.3960,9
2010-11-26,19:15:00,4.3980,4.4050,4.3980,4.4050,48
2010-11-26,19:20:00,4.4050,4.4050,4.4020,4.4040,22
2010-11-26,19:25:00,4.4040,4.4050,4.4010,4.4010,18
2010-11-26,19:30:00,4.4030,4.4050,4.4000,4.4000,18
2010-11-26,19:35:00,4.4000,4.4010,4.3990,4.3990,17
2010-11-26,19:40:00,4.3980,4.4010,4.3980,4.4010,18
2010-11-26,19:45:00,4.3990,4.4000,4.3990,4.4000,3
2010-11-26,19:50:00,4.4000,4.4020,4.4000,4.4020,6
2010-11-26,19:55:00,4.4030,4.4040,4.3990,4.4020,17
2010-11-26,20:00:00,4.4040,4.4060,4.4020,4.4040,10
2010-11-26,20:05:00,4.4040,4.4070,4.4030,4.4070,5
2010-11-26,20:10:00,4.4080,4.4090,4.4060,4.4090,9
2010-11-26,20:15:00,4.4060,4.4070,4.4060,4.4060,4
2010-11-26,20:20:00,4.4050,4.4070,4.4050,4.4050,12
2010-11-26,20:25:00,4.4070,4.4080,4.4040,4.4060,8
2010-11-26,20:30:00,4.4050,4.4050,4.4030,4.4040,5
2010-11-26,20:35:00,4.4050,4.4050,4.3900,4.3950,54
2010-11-26,20:40:00,4.3960,4.3980,4.3870,4.3870,41
2010-11-26,20:45:00,4.3880,4.4000,4.3880,4.3990,44
2010-11-26,20:50:00,4.4020,4.4040,4.4000,4.4010,18
2010-11-26,20:55:00,4.4010,4.4040,4.3990,4.4020,17
2010-11-26,21:00:00,4.3990,4.4050,4.3990,4.4020,15
2010-11-26,21:05:00,4.4020,4.4040,4.3910,4.3940,64
2010-11-26,21:10:00,4.3970,4.3970,4.3860,4.3860,54
2010-11-26,21:15:00,4.3860,4.3860,4.3800,4.3840,124
2010-11-26,21:20:00,4.3840,4.3860,4.3820,4.3860,47
2010-11-26,21:25:00,4.3860,4.3860,4.3810,4.3850,105
2010-11-26,21:30:00,4.3850,4.3860,4.3820,4.3830,61
2010-11-26,21:35:00,4.3830,4.3860,4.3690,4.3740,340
2010-11-26,21:40:00,4.3770,4.3890,4.3720,4.3880,142
2010-11-26,21:45:00,4.3890,4.3950,4.3890,4.3910,171
2010-11-29,07:00:00,4.3980,4.4010,4.3810,4.3910,128
2010-11-29,07:05:00,4.3950,4.3950,4.3860,4.3920,10
2010-11-29,07:10:00,4.3940,4.3970,4.3900,4.3900,11
2010-11-29,07:15:00,4.3880,4.3880,4.3870,4.3870,2
2010-11-29,07:20:00,4.3940,4.3970,4.3940,4.3970,8
2010-11-29,07:25:00,4.3970,4.4050,4.3970,4.4050,26
2010-11-29,07:30:00,4.4050,4.4050,4.4000,4.4000,26
2010-11-29,07:35:00,4.4000,4.4000,4.4000,4.4000,1
2010-11-29,07:45:00,4.4000,4.4000,4.4000,4.4000,5
2010-11-29,07:50:00,4.3980,4.3980,4.3980,4.3980,1
2010-11-29,08:00:00,4.4000,4.4000,4.4000,4.4000,4
2010-11-29,08:05:00,4.4000,4.4000,4.4000,4.4000,11
2010-11-29,08:10:00,4.4000,4.4000,4.4000,4.4000,3
2010-11-29,08:15:00,4.4000,4.4000,4.4000,4.4000,24
2010-11-29,08:25:00,4.4000,4.4040,4.3990,4.4040,7
2010-11-29,08:30:00,4.4040,4.4040,4.4040,4.4040,1
2010-11-29,08:35:00,4.4010,4.4010,4.4010,4.4010,4
2010-11-29,08:50:00,4.4050,4.4050,4.4050,4.4050,1
2010-11-29,08:55:00,4.4000,4.4000,4.4000,4.4000,1
2010-11-29,09:05:00,4.4040,4.4040,4.4040,4.4040,1
2010-11-29,09:10:00,4.4090,4.4140,4.4090,4.4140,6
2010-11-29,09:30:00,4.4140,4.4140,4.4140,4.4140,1
2010-11-29,09:40:00,4.4180,4.4190,4.4180,4.4190,3
2010-11-29,09:45:00,4.4160,4.4190,4.4160,4.4190,2
2010-11-29,09:50:00,4.4190,4.4190,4.4190,4.4190,1
2010-11-29,09:55:00,4.4190,4.4210,4.4190,4.4210,13
2010-11-29,10:00:00,4.4210,4.4210,4.4190,4.4190,23
2010-11-29,10:05:00,4.4140,4.4240,4.4100,4.4240,17
2010-11-29,10:10:00,4.4240,4.4280,4.4240,4.4280,16
2010-11-29,10:15:00,4.4280,4.4290,4.4270,4.4270,9
2010-11-29,10:20:00,4.4290,4.4300,4.4200,4.4300,26
2010-11-29,10:25:00,4.4260,4.4260,4.4240,4.4240,4
2010-11-29,10:30:00,4.4290,4.4290,4.4290,4.4290,1
2010-11-29,10:35:00,4.4250,4.4250,4.4190,4.4190,6
2010-11-29,10:40:00,4.4240,4.4240,4.4240,4.4240,1
2010-11-29,10:45:00,4.4220,4.4220,4.4190,4.4190,14
2010-11-29,10:50:00,4.4190,4.4190,4.4190,4.4190,3
2010-11-29,10:55:00,4.4190,4.4190,4.4190,4.4190,3
2010-11-29,11:10:00,4.4240,4.4240,4.4240,4.4240,1
2010-11-29,11:25:00,4.4240,4.4240,4.4240,4.4240,3
2010-11-29,11:30:00,4.4290,4.4290,4.4250,4.4290,12
2010-11-29,11:35:00,4.4250,4.4260,4.4250,4.4250,21
2010-11-29,11:55:00,4.4200,4.4200,4.4200,4.4200,7
2010-11-29,12:00:00,4.4210,4.4300,4.4180,4.4180,18
2010-11-29,12:10:00,4.4210,4.4210,4.4210,4.4210,1
2010-11-29,12:25:00,4.4230,4.4230,4.4190,4.4190,2
2010-11-29,12:30:00,4.4170,4.4300,4.4170,4.4300,8
2010-11-29,12:35:00,4.4300,4.4300,4.4250,4.4250,7
2010-11-29,12:45:00,4.4210,4.4210,4.4210,4.4210,1
2010-11-29,12:50:00,4.4190,4.4190,4.4170,4.4170,5
2010-11-29,13:15:00,4.4170,4.4180,4.4170,4.4180,9
2010-11-29,13:25:00,4.4210,4.4210,4.4210,4.4210,2
2010-11-29,13:30:00,4.4280,4.4300,4.4280,4.4300,2
2010-11-29,13:35:00,4.4300,4.4360,4.4300,4.4330,21
2010-11-29,13:40:00,4.4360,4.4370,4.4350,4.4370,12
2010-11-29,13:45:00,4.4370,4.4370,4.4370,4.4370,1
2010-11-29,13:50:00,4.4380,4.4400,4.4340,4.4340,15
2010-11-29,13:55:00,4.4360,4.4370,4.4360,4.4370,3
2010-11-29,14:05:00,4.4390,4.4400,4.4310,4.4310,10
2010-11-29,14:10:00,4.4310,4.4310,4.4310,4.4310,2
2010-11-29,14:15:00,4.4310,4.4310,4.4310,4.4310,5
2010-11-29,14:20:00,4.4300,4.4310,4.4300,4.4310,5
2010-11-29,14:25:00,4.4310,4.4310,4.4310,4.4310,3
2010-11-29,14:35:00,4.4310,4.4310,4.4270,4.4270,11
2010-11-29,14:40:00,4.4300,4.4300,4.4280,4.4280,4
2010-11-29,14:45:00,4.4250,4.4250,4.4100,4.4200,43
2010-11-29,14:50:00,4.4200,4.4200,4.4200,4.4200,1
2010-11-29,14:55:00,4.4240,4.4250,4.4220,4.4220,6
2010-11-29,15:05:00,4.4250,4.4250,4.4250,4.4250,1
2010-11-29,15:10:00,4.4240,4.4260,4.4230,4.4260,5
2010-11-29,15:15:00,4.4270,4.4270,4.4260,4.4260,7
2010-11-29,15:20:00,4.4270,4.4280,4.4270,4.4280,10
2010-11-29,15:25:00,4.4280,4.4280,4.4180,4.4240,11
2010-11-29,15:30:00,4.4290,4.4290,4.4290,4.4290,1
2010-11-29,15:35:00,4.4280,4.4300,4.4280,4.4300,2
2010-11-29,15:40:00,4.4300,4.4300,4.4300,4.4300,2
2010-11-29,15:50:00,4.4340,4.4370,4.4330,4.4360,5
2010-11-29,15:55:00,4.4350,4.4350,4.4350,4.4350,2
2010-11-29,16:00:00,4.4360,4.4360,4.4340,4.4340,12
2010-11-29,16:05:00,4.4360,4.4360,4.4330,4.4340,19
2010-11-29,16:10:00,4.4340,4.4360,4.4320,4.4340,27
2010-11-29,16:15:00,4.4370,4.4390,4.4340,4.4350,23
2010-11-29,16:20:00,4.4370,4.4400,4.4360,4.4400,15
2010-11-29,16:25:00,4.4380,4.4390,4.4380,4.4380,5
2010-11-29,16:30:00,4.4400,4.4400,4.4390,4.4390,22
2010-11-29,16:35:00,4.4390,4.4460,4.4380,4.4460,27
2010-11-29,16:40:00,4.4430,4.4450,4.4430,4.4440,13
2010-11-29,16:45:00,4.4440,4.4460,4.4390,4.4400,65
2010-11-29,16:50:00,4.4430,4.4440,4.4410,4.4410,43
2010-11-29,16:55:00,4.4390,4.4400,4.4370,4.4400,18
2010-11-29,17:00:00,4.4410,4.4410,4.4400,4.4400,2
2010-11-29,17:05:00,4.4410,4.4410,4.4410,4.4410,4
2010-11-29,17:10:00,4.4400,4.4440,4.4390,4.4440,5
2010-11-29,17:15:00,4.4430,4.4440,4.4420,4.4420,19
2010-11-29,17:20:00,4.4440,4.4440,4.4440,4.4440,1
2010-11-29,17:25:00,4.4440,4.4440,4.4440,4.4440,3
2010-11-29,17:30:00,4.4430,4.4430,4.4420,4.4420,5
2010-11-29,17:35:00,4.4450,4.4450,4.4450,4.4450,1
2010-11-29,17:40:00,4.4430,4.4430,4.4410,4.4410,17
2010-11-29,17:45:00,4.4420,4.4420,4.4400,4.4400,29
2010-11-29,17:50:00,4.4410,4.4450,4.4410,4.4430,14
2010-11-29,17:55:00,4.4430,4.4470,4.4410,4.4460,29
2010-11-29,18:00:00,4.4460,4.4470,4.4440,4.4440,11
2010-11-29,18:05:00,4.4450,4.4450,4.4430,4.4430,8
2010-11-29,18:10:00,4.4420,4.4420,4.4410,4.4410,9
2010-11-29,18:15:00,4.4400,4.4440,4.4400,4.4420,14
2010-11-29,18:20:00,4.4420,4.4430,4.4330,4.4350,57
2010-11-29,18:25:00,4.4350,4.4350,4.4340,4.4340,11
2010-11-29,18:30:00,4.4350,4.4350,4.4350,4.4350,2
2010-11-29,18:35:00,4.4350,4.4360,4.4320,4.4350,40
2010-11-29,18:40:00,4.4340,4.4340,4.4310,4.4330,30
2010-11-29,18:45:00,4.4320,4.4320,4.4300,4.4320,20
2010-11-29,18:50:00,4.4310,4.4320,4.4250,4.4320,58
2010-11-29,18:55:00,4.4300,4.4320,4.4300,4.4320,14
2010-11-29,19:00:00,4.4320,4.4320,4.4290,4.4300,11
2010-11-29,19:05:00,4.4290,4.4380,4.4260,4.4370,102
2010-11-29,19:10:00,4.4350,4.4360,4.4310,4.4360,19
2010-11-29,19:15:00,4.4370,4.4380,4.4370,4.4380,7
2010-11-29,19:20:00,4.4360,4.4380,4.4360,4.4360,14
2010-11-29,19:25:00,4.4360,4.4370,4.4350,4.4350,11
2010-11-29,19:30:00,4.4350,4.4370,4.4340,4.4350,32
2010-11-29,19:35:00,4.4360,4.4360,4.4340,4.4340,6
2010-11-29,19:40:00,4.4360,4.4400,4.4360,4.4400,20
2010-11-29,19:45:00,4.4410,4.4420,4.4390,4.4410,18
2010-11-29,19:50:00,4.4420,4.4420,4.4390,4.4410,16
2010-11-29,19:55:00,4.4420,4.4600,4.4410,4.4560,126
2010-11-29,20:00:00,4.4590,4.4740,4.4530,4.4530,176
2010-11-29,20:05:00,4.4510,4.4570,4.4510,4.4550,37
2010-11-29,20:10:00,4.4540,4.4670,4.4540,4.4650,51
2010-11-29,20:15:00,4.4650,4.4690,4.4640,4.4640,25
2010-11-29,20:20:00,4.4630,4.4640,4.4600,4.4610,71
2010-11-29,20:25:00,4.4610,4.4610,4.4550,4.4610,52
2010-11-29,20:30:00,4.4590,4.4660,4.4570,4.4570,43
2010-11-29,20:35:00,4.4570,4.4570,4.4550,4.4550,38
2010-11-29,20:40:00,4.4540,4.4540,4.4520,4.4540,26
2010-11-29,20:45:00,4.4540,4.4540,4.4520,4.4540,7
2010-11-29,20:50:00,4.4540,4.4620,4.4530,4.4600,57
2010-11-29,20:55:00,4.4610,4.4620,4.4570,4.4600,20
2010-11-29,21:00:00,4.4600,4.4600,4.4500,4.4550,66
2010-11-29,21:05:00,4.4530,4.4610,4.4500,4.4500,125
2010-11-29,21:10:00,4.4500,4.4500,4.4390,4.4470,196
2010-11-29,21:15:00,4.4470,4.4470,4.4380,4.4400,58
2010-11-29,21:20:00,4.4400,4.4470,4.4400,4.4460,89
2010-11-29,21:25:00,4.4460,4.4460,4.4200,4.4220,333
2010-11-29,21:30:00,4.4230,4.4290,4.4020,4.4050,422
2010-11-29,21:35:00,4.4070,4.4330,4.4070,4.4330,384
2010-11-29,21:40:00,4.4330,4.4350,4.4150,4.4170,383
2010-11-29,21:45:00,4.4190,4.4460,4.4190,4.4420,390
2010-11-29,21:50:00,4.4410,4.4460,4.4340,4.4360,382
2010-11-29,21:55:00,4.4350,4.4520,4.4350,4.4510,403
2010-11-29,22:00:00,4.4530,4.4870,4.4490,4.4770,2742
2010-11-29,22:05:00,4.4770,4.4870,4.4690,4.4790,1060
2010-11-29,22:10:00,4.4790,4.4790,4.4610,4.4680,637
2010-11-29,22:15:00,4.4680,4.4680,4.4540,4.4590,771
2010-11-29,22:20:00,4.4590,4.4680,4.4560,4.4670,529
2010-11-29,22:25:00,4.4670,4.4680,4.4490,4.4550,1009
2010-11-29,22:30:00,4.4540,4.4560,4.4120,4.4190,2535
2010-11-29,22:35:00,4.4190,4.4220,4.3860,4.3880,2646
2010-11-29,22:40:00,4.3870,4.4040,4.3870,4.3970,1514
2010-11-29,22:45:00,4.3970,4.3980,4.3750,4.3770,1793
2010-11-29,22:50:00,4.3770,4.3870,4.3750,4.3820,1259
2010-11-29,22:55:00,4.3820,4.3890,4.3810,4.3860,764
2010-11-29,23:00:00,4.3870,4.3890,4.3800,4.3840,945
2010-11-29,23:05:00,4.3840,4.3980,4.3810,4.3920,911
2010-11-29,23:10:00,4.3930,4.4070,4.3900,4.3960,1687
2010-11-29,23:15:00,4.3960,4.3980,4.3880,4.3900,556
2010-11-29,23:20:00,4.3890,4.3890,4.3650,4.3710,1894
2010-11-29,23:25:00,4.3700,4.3710,4.3380,4.3500,3381
2010-11-29,23:30:00,4.3500,4.3680,4.3500,4.3680,894
2010-11-29,23:35:00,4.3690,4.3830,4.3650,4.3810,1386
2010-11-29,23:40:00,4.3820,4.3830,4.3670,4.3690,853
2010-11-29,23:45:00,4.3680,4.3680,4.3550,4.3580,785
2010-11-29,23:50:00,4.3570,4.3610,4.3510,4.3510,614
2010-11-29,23:55:00,4.3500,4.3570,4.3450,4.3500,682
2010-11-30,00:00:00,4.3500,4.3520,4.3450,4.3470,497
2010-11-30,00:05:00,4.3460,4.3470,4.3220,4.3360,2020
2010-11-30,00:10:00,4.3370,4.3420,4.3320,4.3400,1234
2010-11-30,00:15:00,4.3400,4.3460,4.3380,4.3440,884
2010-11-30,00:20:00,4.3450,4.3470,4.3340,4.3360,773
2010-11-30,00:25:00,4.3370,4.3390,4.3250,4.3320,1502
2010-11-30,00:30:00,4.3300,4.3340,4.2530,4.2550,5550
2010-11-30,00:35:00,4.2570,4.2660,4.2450,4.2640,4742
2010-11-30,00:40:00,4.2620,4.2680,4.2600,4.2660,1358
2010-11-30,00:45:00,4.2650,4.2650,4.2570,4.2590,1438
2010-11-30,00:50:00,4.2580,4.2690,4.2540,4.2660,956
2010-11-30,00:55:00,4.2670,4.2690,4.2190,4.2250,3224
2010-11-30,01:00:00,4.2250,4.2260,4.2050,4.2240,3315
2010-11-30,01:05:00,4.2230,4.2240,4.2000,4.2040,3298
2010-11-30,01:10:00,4.2030,4.2200,4.2000,4.2100,1366
2010-11-30,01:15:00,4.2100,4.2210,4.1900,4.2160,2626
2010-11-30,01:20:00,4.2160,4.2280,4.2160,4.2190,832
2010-11-30,01:25:00,4.2190,4.2220,4.2160,4.2170,602
2010-11-30,01:30:00,4.2170,4.2190,4.2080,4.2120,793
2010-11-30,01:35:00,4.2120,4.2130,4.2010,4.2030,862
2010-11-30,01:40:00,4.2030,4.2070,4.1900,4.1930,1011
2010-11-30,01:45:00,4.1930,4.1970,4.1660,4.1740,2866
2010-11-30,01:50:00,4.1740,4.1940,4.1740,4.1860,1343
2010-11-30,01:55:00,4.1880,4.2000,4.1790,4.2000,1160
2010-11-30,02:00:00,4.2000,4.2040,4.1830,4.1960,1553
2010-11-30,02:05:00,4.1960,4.2070,4.1860,4.2060,552
2010-11-30,02:10:00,4.2060,4.2060,4.1960,4.1960,656
2010-11-30,02:15:00,4.1960,4.2060,4.1960,4.2020,645
2010-11-30,02:20:00,4.2020,4.2040,4.1920,4.1940,633
2010-11-30,02:25:00,4.1940,4.1940,4.1860,4.1900,503
2010-11-30,02:30:00,4.1890,4.1910,4.1790,4.1790,1186
2010-11-30,02:35:00,4.1810,4.1980,4.1790,4.1970,903
2010-11-30,02:40:00,4.1980,4.2150,4.1930,4.2120,1253
2010-11-30,02:45:00,4.2120,4.2230,4.2080,4.2150,885
2010-11-30,02:50:00,4.2140,4.2190,4.2040,4.2070,760
2010-11-30,02:55:00,4.2080,4.2160,4.2050,4.2160,588
2010-11-30,03:00:00,4.2150,4.2280,4.2110,4.2110,598
2010-11-30,03:05:00,4.2120,4.2120,4.1950,4.2000,1275
2010-11-30,03:10:00,4.2000,4.2140,4.1980,4.2080,694
2010-11-30,03:15:00,4.2100,4.2180,4.1990,4.2020,1166
2010-11-30,03:20:00,4.2020,4.2130,4.1960,4.2100,1718
2010-11-30,03:25:00,4.2100,4.2150,4.1980,4.2140,2806
2010-11-30,03:30:00,4.2130,4.2150,4.2080,4.2120,756
2010-11-30,03:35:00,4.2120,4.2150,4.2100,4.2120,248
2010-11-30,03:40:00,4.2110,4.2130,4.2110,4.2110,205
2010-11-30,03:45:00,4.2130,4.2140,4.2080,4.2080,237
2010-11-30,03:50:00,4.2090,4.2150,4.2070,4.2150,151
2010-11-30,03:55:00,4.2150,4.2160,4.2140,4.2160,65
2010-11-30,04:00:00,4.2150,4.2190,4.2150,4.2180,147
2010-11-30,04:05:00,4.2190,4.2220,4.2170,4.2210,84
2010-11-30,04:10:00,4.2210,4.2220,4.2160,4.2170,122
2010-11-30,04:15:00,4.2170,4.2190,4.2160,4.2180,54
2010-11-30,04:20:00,4.2180,4.2190,4.2170,4.2190,22
2010-11-30,04:25:00,4.2190,4.2190,4.2170,4.2170,43
2010-11-30,04:30:00,4.2160,4.2190,4.2150,4.2190,61
2010-11-30,04:35:00,4.2180,4.2260,4.2180,4.2210,210
2010-11-30,04:40:00,4.2200,4.2220,4.2160,4.2170,87
2010-11-30,04:45:00,4.2170,4.2240,4.2170,4.2220,134
2010-11-30,04:50:00,4.2230,4.2260,4.2210,4.2250,71
2010-11-30,04:55:00,4.2250,4.2250,4.2160,4.2190,119
2010-11-30,05:00:00,4.2180,4.2190,4.2150,4.2160,30
2010-11-30,05:05:00,4.2160,4.2200,4.2100,4.2170,139
2010-11-30,05:10:00,4.2160,4.2190,4.2100,4.2140,64
2010-11-30,05:15:00,4.2130,4.2130,4.2130,4.2130,3
2010-11-30,05:20:00,4.2140,4.2140,4.2140,4.2140,8
2010-11-30,05:25:00,4.2140,4.2150,4.2110,4.2110,10
2010-11-30,05:30:00,4.2120,4.2120,4.2090,4.2090,73
2010-11-30,05:35:00,4.2090,4.2090,4.2090,4.2090,1
2010-11-30,05:40:00,4.2110,4.2130,4.2090,4.2120,46
2010-11-30,05:45:00,4.2120,4.2120,4.2090,4.2100,16
2010-11-30,05:50:00,4.2100,4.2180,4.2100,4.2140,105
2010-11-30,05:55:00,4.2140,4.2160,4.2140,4.2160,6
2010-11-30,06:00:00,4.2140,4.2220,4.2140,4.2220,51
2010-11-30,06:05:00,4.2210,4.2220,4.2210,4.2220,3
2010-11-30,06:10:00,4.2220,4.2230,4.2140,4.2160,43
2010-11-30,07:00:00,4.2190,4.2190,4.2100,4.2160,11
2010-11-30,07:05:00,4.2170,4.2180,4.2140,4.2140,6
2010-11-30,07:10:00,4.2160,4.2170,4.2120,4.2120,5
2010-11-30,07:20:00,4.2120,4.2120,4.2100,4.2100,4
2010-11-30,07:40:00,4.2200,4.2200,4.2200,4.2200,5
2010-11-30,07:50:00,4.2100,4.2100,4.2080,4.2080,2
2010-11-30,07:55:00,4.2080,4.2080,4.2080,4.2080,2
2010-11-30,08:00:00,4.2070,4.2070,4.2070,4.2070,2
2010-11-30,08:05:00,4.2020,4.2020,4.1940,4.1980,22
2010-11-30,08:20:00,4.1980,4.2000,4.1980,4.2000,31
2010-11-30,08:25:00,4.2050,4.2070,4.2030,4.2030,4
2010-11-30,08:50:00,4.2030,4.2030,4.2020,4.2020,2
2010-11-30,08:55:00,4.2080,4.2080,4.2000,4.2000,2
2010-11-30,09:05:00,4.2010,4.2010,4.2010,4.2010,2
2010-11-30,09:10:00,4.2000,4.2000,4.1800,4.1800,45
2010-11-30,09:15:00,4.1850,4.1850,4.1850,4.1850,12
2010-11-30,09:20:00,4.1900,4.1940,4.1840,4.1840,59
2010-11-30,09:25:00,4.1840,4.1940,4.1800,4.1940,7
2010-11-30,09:40:00,4.1940,4.1940,4.1940,4.1940,1
2010-11-30,09:45:00,4.1950,4.1950,4.1920,4.1920,2
2010-11-30,09:50:00,4.1950,4.1950,4.1950,4.1950,1
2010-11-30,09:55:00,4.1910,4.1910,4.1910,4.1910,3
2010-11-30,10:05:00,4.1910,4.1960,4.1910,4.1960,4
2010-11-30,10:10:00,4.1980,4.1980,4.1900,4.1900,10
2010-11-30,10:15:00,4.1920,4.1920,4.1880,4.1880,32
2010-11-30,10:20:00,4.1860,4.1860,4.1860,4.1860,2
2010-11-30,10:30:00,4.1890,4.1890,4.1830,4.1830,4
2010-11-30,10:40:00,4.1860,4.1860,4.1860,4.1860,2
2010-11-30,10:55:00,4.1860,4.1860,4.1860,4.1860,1
2010-11-30,11:05:00,4.1800,4.1800,4.1770,4.1770,13
2010-11-30,11:10:00,4.1790,4.1790,4.1760,4.1760,2
2010-11-30,11:15:00,4.1800,4.1800,4.1800,4.1800,2
2010-11-30,11:20:00,4.1800,4.1800,4.1800,4.1800,2
2010-11-30,11:25:00,4.1800,4.1800,4.1800,4.1800,3
2010-11-30,11:30:00,4.1790,4.1800,4.1790,4.1790,10
2010-11-30,11:40:00,4.1800,4.1800,4.1790,4.1790,2
2010-11-30,11:45:00,4.1800,4.1800,4.1800,4.1800,6
2010-11-30,11:55:00,4.1830,4.1830,4.1820,4.1830,13
2010-11-30,12:05:00,4.1880,4.1890,4.1880,4.1890,2
2010-11-30,12:10:00,4.1880,4.1880,4.1880,4.1880,1
2010-11-30,12:15:00,4.1910,4.1920,4.1910,4.1920,2
2010-11-30,12:25:00,4.1880,4.1880,4.1880,4.1880,3
2010-11-30,12:30:00,4.1850,4.1890,4.1830,4.1890,6
2010-11-30,12:35:00,4.1910,4.2000,4.1910,4.2000,48
2010-11-30,12:40:00,4.2000,4.2170,4.2000,4.2150,46
2010-11-30,12:45:00,4.2140,4.2190,4.2070,4.2070,13
2010-11-30,12:50:00,4.2080,4.2090,4.1990,4.1990,19
2010-11-30,12:55:00,4.2050,4.2050,4.2020,4.2020,11
2010-11-30,13:00:00,4.2050,4.2080,4.2040,4.2040,15
2010-11-30,13:05:00,4.2040,4.2040,4.2020,4.2020,5
2010-11-30,13:10:00,4.2040,4.2040,4.2020,4.2030,9
2010-11-30,13:15:00,4.2000,4.2000,4.1990,4.2000,15
2010-11-30,13:25:00,4.2000,4.2000,4.2000,4.2000,3
2010-11-30,13:30:00,4.2030,4.2030,4.2030,4.2030,2
2010-11-30,13:35:00,4.2060,4.2140,4.2060,4.2140,7
2010-11-30,13:40:00,4.2120,4.2120,4.2110,4.2110,7
2010-11-30,13:45:00,4.2150,4.2180,4.2150,4.2160,4
2010-11-30,13:50:00,4.2110,4.2150,4.2110,4.2150,2
2010-11-30,13:55:00,4.2120,4.2140,4.2120,4.2140,7
2010-11-30,14:00:00,4.2100,4.2240,4.2100,4.2160,71
2010-11-30,14:20:00,4.2160,4.2160,4.2160,4.2160,1
2010-11-30,14:25:00,4.2180,4.2210,4.2170,4.2170,6
2010-11-30,14:35:00,4.2150,4.2170,4.2150,4.2170,6
2010-11-30,14:40:00,4.2220,4.2240,4.2210,4.2230,10
2010-11-30,14:45:00,4.2210,4.2210,4.2210,4.2210,1
2010-11-30,14:55:00,4.2190,4.2190,4.2190,4.2190,1
2010-11-30,15:00:00,4.2160,4.2160,4.2110,4.2150,10
2010-11-30,15:10:00,4.2140,4.2200,4.2140,4.2170,9
2010-11-30,15:15:00,4.2160,4.2190,4.2160,4.2190,2
2010-11-30,15:20:00,4.2170,4.2180,4.2170,4.2180,3
2010-11-30,15:25:00,4.2180,4.2180,4.2180,4.2180,1
2010-11-30,15:30:00,4.2170,4.2170,4.2140,4.2140,17
2010-11-30,15:35:00,4.2160,4.2160,4.2100,4.2120,13
2010-11-30,15:40:00,4.2110,4.2160,4.2110,4.2160,5
2010-11-30,15:50:00,4.2160,4.2180,4.2160,4.2180,6
2010-11-30,15:55:00,4.2170,4.2170,4.2150,4.2150,8
2010-11-30,16:00:00,4.2170,4.2170,4.2160,4.2160,5
2010-11-30,16:05:00,4.2140,4.2160,4.2140,4.2160,8
2010-11-30,16:10:00,4.2160,4.2170,4.2150,4.2150,13
2010-11-30,16:15:00,4.2140,4.2170,4.2140,4.2170,8
2010-11-30,16:20:00,4.2180,4.2180,4.2160,4.2160,6
2010-11-30,16:25:00,4.2170,4.2170,4.2160,4.2170,4
2010-11-30,16:30:00,4.2180,4.2180,4.2160,4.2170,12
2010-11-30,16:35:00,4.2170,4.2190,4.2160,4.2180,12
2010-11-30,16:40:00,4.2190,4.2300,4.2190,4.2290,64
2010-11-30,16:45:00,4.2290,4.2290,4.2260,4.2280,16
2010-11-30,16:50:00,4.2280,4.2300,4.2270,4.2270,11
2010-11-30,16:55:00,4.2270,4.2280,4.2250,4.2250,14
2010-11-30,17:00:00,4.2230,4.2230,4.2100,4.2120,194
2010-11-30,17:05:00,4.2120,4.2130,4.1920,4.1920,218
2010-11-30,17:10:00,4.2050,4.2120,4.2050,4.2090,24
2010-11-30,17:15:00,4.2130,4.2130,4.2050,4.2100,21
2010-11-30,17:20:00,4.2100,4.2130,4.2100,4.2120,33
2010-11-30,17:25:00,4.2130,4.2140,4.2080,4.2080,26
2010-11-30,17:30:00,4.2100,4.2100,4.2090,4.2100,8
2010-11-30,17:35:00,4.2100,4.2160,4.2090,4.2100,25
2010-11-30,17:40:00,4.2100,4.2140,4.2070,4.2130,23
2010-11-30,17:45:00,4.2150,4.2160,4.2150,4.2150,5
2010-11-30,17:50:00,4.2100,4.2170,4.2040,4.2170,37
2010-11-30,17:55:00,4.2160,4.2160,4.2130,4.2130,5
2010-11-30,18:00:00,4.2130,4.2160,4.2060,4.2160,34
2010-11-30,18:05:00,4.2150,4.2160,4.2150,4.2150,12
2010-11-30,18:10:00,4.2150,4.2190,4.2150,4.2160,11
2010-11-30,18:15:00,4.2160,4.2160,4.2140,4.2140,2
2010-11-30,18:20:00,4.2140,4.2140,4.2140,4.2140,1
2010-11-30,18:35:00,4.2170,4.2170,4.2140,4.2140,5
2010-11-30,18:40:00,4.2130,4.2140,4.2130,4.2140,2
2010-11-30,18:45:00,4.2130,4.2130,4.2060,4.2060,50
2010-11-30,18:50:00,4.2060,4.2060,4.2060,4.2060,1
2010-11-30,18:55:00,4.2070,4.2080,4.2060,4.2060,8
2010-11-30,19:00:00,4.2060,4.2070,4.2020,4.2050,28
2010-11-30,19:05:00,4.2050,4.2050,4.2040,4.2050,12
2010-11-30,19:10:00,4.2030,4.2050,4.2030,4.2050,10
2010-11-30,19:15:00,4.2060,4.2080,4.2060,4.2080,15
2010-11-30,19:20:00,4.2080,4.2130,4.2080,4.2120,21
2010-11-30,19:25:00,4.2140,4.2170,4.2100,4.2170,29
2010-11-30,19:30:00,4.2170,4.2170,4.2130,4.2170,18
2010-11-30,19:35:00,4.2170,4.2180,4.2110,4.2150,46
2010-11-30,19:40:00,4.2160,4.2170,4.2090,4.2170,24
2010-11-30,19:45:00,4.2160,4.2160,4.2090,4.2090,32
2010-11-30,19:50:00,4.2090,4.2090,4.1930,4.1940,176
2010-11-30,19:55:00,4.1940,4.1970,4.1930,4.1960,60
2010-11-30,20:00:00,4.1980,4.2190,4.1930,4.2160,255
2010-11-30,20:05:00,4.2160,4.2300,4.2130,4.2230,200
2010-11-30,20:10:00,4.2280,4.2280,4.2150,4.2200,37
2010-11-30,20:15:00,4.2180,4.2180,4.2020,4.2110,125
2010-11-30,20:20:00,4.2100,4.2100,4.1990,4.2010,47
2010-11-30,20:25:00,4.1990,4.2040,4.1960,4.2030,100
2010-11-30,20:30:00,4.2040,4.2040,4.1930,4.2000,64
2010-11-30,20:35:00,4.1990,4.2080,4.1970,4.2070,58
2010-11-30,20:40:00,4.2090,4.2110,4.1970,4.1970,74
2010-11-30,20:45:00,4.2040,4.2040,4.1960,4.2030,96
2010-11-30,20:50:00,4.2030,4.2080,4.2020,4.2050,68
2010-11-30,20:55:00,4.2040,4.2050,4.1970,4.1990,48
2010-11-30,21:00:00,4.1990,4.2000,4.1930,4.1950,253
2010-11-30,21:05:00,4.1950,4.1950,4.1860,4.1950,308
2010-11-30,21:10:00,4.1950,4.2020,4.1810,4.1820,533
2010-11-30,21:15:00,4.1830,4.1890,4.1720,4.1770,567
2010-11-30,21:20:00,4.1770,4.1890,4.1760,4.1840,244
2010-11-30,21:25:00,4.1840,4.2210,4.1830,4.2180,680
2010-11-30,21:30:00,4.2190,4.2240,4.2090,4.2090,607
2010-11-30,21:35:00,4.2090,4.2400,4.2000,4.2380,854
2010-11-30,21:40:00,4.2350,4.2420,4.2320,4.2380,570
2010-11-30,21:45:00,4.2390,4.2460,4.2290,4.2420,627
2010-11-30,21:50:00,4.2420,4.2500,4.2350,4.2480,609
2010-11-30,21:55:00,4.2490,4.2540,4.2370,4.2440,619
2010-11-30,22:00:00,4.2430,4.2490,4.1960,4.1990,2129
2010-11-30,22:05:00,4.2000,4.2120,4.1970,4.2120,845
2010-11-30,22:10:00,4.2100,4.2170,4.1890,4.1900,1337
2010-11-30,22:15:00,4.1900,4.1930,4.1560,4.1580,2439
2010-11-30,22:20:00,4.1580,4.1620,4.1460,4.1510,2428
2010-11-30,22:25:00,4.1500,4.1680,4.1500,4.1620,1121
2010-11-30,22:30:00,4.1610,4.1660,4.1580,4.1620,711
2010-11-30,22:35:00,4.1640,4.1640,4.1280,4.1360,2499
2010-11-30,22:40:00,4.1360,4.1520,4.1260,4.1450,1651
2010-11-30,22:45:00,4.1450,4.1590,4.1450,4.1500,749
2010-11-30,22:50:00,4.1500,4.1510,4.1290,4.1410,1188
2010-11-30,22:55:00,4.1420,4.1580,4.1410,4.1510,634
2010-11-30,23:00:00,4.1510,4.1680,4.1500,4.1620,1828
2010-11-30,23:05:00,4.1630,4.1790,4.1630,4.1660,1242
2010-11-30,23:10:00,4.1660,4.1660,4.1510,4.1510,1146
2010-11-30,23:15:00,4.1510,4.1530,4.1470,4.1500,470
2010-11-30,23:20:00,4.1500,4.1520,4.1450,4.1490,390
2010-11-30,23:25:00,4.1490,4.1490,4.1380,4.1450,969
2010-11-30,23:30:00,4.1460,4.1650,4.1460,4.1540,944
2010-11-30,23:35:00,4.1530,4.1550,4.1500,4.1520,596
2010-11-30,23:40:00,4.1500,4.1510,4.1450,4.1470,583
2010-11-30,23:45:00,4.1480,4.1480,4.1330,4.1370,1161
2010-11-30,23:50:00,4.1380,4.1530,4.1380,4.1420,800
2010-11-30,23:55:00,4.1420,4.1430,4.1360,4.1420,470
2010-12-01,00:00:00,4.1410,4.1430,4.1340,4.1400,663
2010-12-01,00:05:00,4.1410,4.1520,4.1360,4.1520,1193
2010-12-01,00:10:00,4.1520,4.1640,4.1470,4.1540,705
2010-12-01,00:15:00,4.1540,4.1540,4.1310,4.1370,1470
2010-12-01,00:20:00,4.1370,4.1480,4.1350,4.1400,507
2010-12-01,00:25:00,4.1390,4.1470,4.1330,4.1340,766
2010-12-01,00:30:00,4.1330,4.1610,4.1320,4.1550,1413
2010-12-01,00:35:00,4.1560,4.1790,4.1460,4.1630,1791
2010-12-01,00:40:00,4.1620,4.1740,4.1590,4.1680,673
2010-12-01,00:45:00,4.1690,4.1730,4.1490,4.1670,1615
2010-12-01,00:50:00,4.1670,4.1770,4.1630,4.1750,606
2010-12-01,00:55:00,4.1740,4.1740,4.1590,4.1590,364
2010-12-01,01:00:00,4.1590,4.1710,4.1560,4.1570,910
2010-12-01,01:05:00,4.1570,4.1630,4.1530,4.1550,819
2010-12-01,01:10:00,4.1540,4.1570,4.1500,4.1510,367
2010-12-01,01:15:00,4.1510,4.1620,4.1500,4.1570,555
2010-12-01,01:20:00,4.1590,4.1620,4.1510,4.1520,514
2010-12-01,01:25:00,4.1520,4.1580,4.1490,4.1570,276
2010-12-01,01:30:00,4.1570,4.1640,4.1570,4.1620,171
2010-12-01,01:35:00,4.1630,4.1690,4.1620,4.1690,442
2010-12-01,01:40:00,4.1690,4.1700,4.1560,4.1600,338
2010-12-01,01:45:00,4.1600,4.1620,4.1570,4.1570,153
2010-12-01,01:50:00,4.1560,4.1700,4.1550,4.1670,342
2010-12-01,01:55:00,4.1660,4.1760,4.1650,4.1710,381
2010-12-01,02:00:00,4.1710,4.1880,4.1710,4.1790,860
2010-12-01,02:05:00,4.1780,4.1970,4.1710,4.1940,1213
2010-12-01,02:10:00,4.1930,4.1990,4.1800,4.1930,570
2010-12-01,02:15:00,4.1930,4.2090,4.1920,4.2090,888
2010-12-01,02:20:00,4.2090,4.2090,4.1820,4.1860,997
2010-12-01,02:25:00,4.1860,4.1980,4.1830,4.1920,358
2010-12-01,02:30:00,4.1920,4.1960,4.1900,4.1930,516
2010-12-01,02:35:00,4.1940,4.1950,4.1820,4.1870,555
2010-12-01,02:40:00,4.1880,4.1960,4.1880,4.1940,279
2010-12-01,02:45:00,4.1940,4.1960,4.1850,4.1900,227
2010-12-01,02:50:00,4.1910,4.1940,4.1850,4.1920,286
2010-12-01,02:55:00,4.1930,4.2090,4.1890,4.2060,708
2010-12-01,03:00:00,4.2060,4.2140,4.1870,4.1970,901
2010-12-01,03:05:00,4.1980,4.1980,4.1870,4.1910,450
2010-12-01,03:10:00,4.1900,4.1970,4.1900,4.1960,143
2010-12-01,03:15:00,4.1970,4.2020,4.1910,4.1940,362
2010-12-01,03:20:00,4.1940,4.2050,4.1840,4.1860,1012
2010-12-01,03:25:00,4.1870,4.1880,4.1750,4.1840,2766
2010-12-01,03:30:00,4.1830,4.1890,4.1800,4.1870,682
2010-12-01,03:35:00,4.1870,4.1900,4.1850,4.1900,126
2010-12-01,03:40:00,4.1900,4.1930,4.1860,4.1890,153
2010-12-01,03:45:00,4.1900,4.1910,4.1880,4.1900,145
2010-12-01,03:50:00,4.1900,4.1920,4.1900,4.1910,59
2010-12-01,03:55:00,4.1910,4.1940,4.1880,4.1940,152
2010-12-01,04:00:00,4.1950,4.1960,4.1860,4.1880,136
2010-12-01,04:05:00,4.1880,4.1890,4.1870,4.1880,51
2010-12-01,04:10:00,4.1880,4.1920,4.1880,4.1900,64
2010-12-01,04:15:00,4.1910,4.1970,4.1900,4.1920,174
2010-12-01,04:20:00,4.1930,4.1940,4.1910,4.1940,30
2010-12-01,04:25:00,4.1940,4.1950,4.1910,4.1950,83
2010-12-01,04:30:00,4.1950,4.1960,4.1940,4.1950,37
2010-12-01,04:35:00,4.1950,4.2030,4.1950,4.2010,133
2010-12-01,04:40:00,4.2010,4.2010,4.1970,4.2010,41
2010-12-01,04:45:00,4.2000,4.2010,4.1900,4.1940,162
2010-12-01,04:50:00,4.1970,4.2070,4.1940,4.2070,155
2010-12-01,04:55:00,4.2070,4.2080,4.2030,4.2080,79
2010-12-01,05:00:00,4.2080,4.2140,4.2070,4.2120,100
2010-12-01,05:05:00,4.2120,4.2120,4.2120,4.2120,7
2010-12-01,05:10:00,4.2120,4.2130,4.2100,4.2130,23
2010-12-01,05:15:00,4.2110,4.2120,4.2100,4.2110,20
2010-12-01,05:20:00,4.2100,4.2110,4.2090,4.2090,8
2010-12-01,05:25:00,4.2100,4.2130,4.2100,4.2130,39
2010-12-01,05:30:00,4.2110,4.2140,4.2110,4.2140,10
2010-12-01,05:35:00,4.2140,4.2140,4.2090,4.2090,23
2010-12-01,05:40:00,4.2110,4.2110,4.2090,4.2100,8
2010-12-01,05:45:00,4.2110,4.2130,4.2090,4.2130,38
2010-12-01,05:50:00,4.2120,4.2140,4.2100,4.2130,15
2010-12-01,05:55:00,4.2120,4.2120,4.2080,4.2080,18
2010-12-01,06:00:00,4.2080,4.2080,4.2060,4.2070,36
2010-12-01,06:05:00,4.2080,4.2080,4.2060,4.2080,44
2010-12-01,06:10:00,4.2070,4.2080,4.2010,4.2010,21
2010-12-01,07:00:00,4.1960,4.1990,4.1960,4.1980,6
2010-12-01,07:05:00,4.2090,4.2090,4.2090,4.2090,1
2010-12-01,07:15:00,4.2100,4.2100,4.2100,4.2100,1
2010-12-01,07:25:00,4.2040,4.2100,4.2040,4.2100,3
2010-12-01,07:30:00,4.2100,4.2100,4.2050,4.2050,5
2010-12-01,07:35:00,4.2080,4.2080,4.2080,4.2080,1
2010-12-01,07:45:00,4.2050,4.2060,4.2040,4.2040,7
2010-12-01,07:50:00,4.2070,4.2110,4.2050,4.2050,8
2010-12-01,07:55:00,4.2050,4.2070,4.2050,4.2070,2
2010-12-01,08:00:00,4.2060,4.2090,4.2060,4.2090,2
2010-12-01,08:10:00,4.2120,4.2120,4.2120,4.2120,1
2010-12-01,08:20:00,4.2100,4.2100,4.2010,4.2080,29
2010-12-01,08:25:00,4.2010,4.2010,4.2000,4.2000,2
2010-12-01,08:30:00,4.2070,4.2120,4.2070,4.2120,7
2010-12-01,08:35:00,4.2120,4.2120,4.2060,4.2060,2
2010-12-01,08:40:00,4.2130,4.2130,4.2130,4.2130,10
2010-12-01,08:45:00,4.2140,4.2220,4.2130,4.2220,51
2010-12-01,08:50:00,4.2250,4.2250,4.2250,4.2250,8
2010-12-01,08:55:00,4.2240,4.2260,4.2240,4.2250,16
2010-12-01,09:00:00,4.2280,4.2290,4.2280,4.2290,12
2010-12-01,09:05:00,4.2300,4.2310,4.2280,4.2310,31
2010-12-01,09:15:00,4.2280,4.2310,4.2180,4.2250,22
2010-12-01,09:20:00,4.2230,4.2310,4.2230,4.2310,4
2010-12-01,09:35:00,4.2190,4.2190,4.2140,4.2140,6
2010-12-01,09:40:00,4.2180,4.2180,4.2130,4.2130,4
2010-12-01,10:00:00,4.2130,4.2130,4.2120,4.2120,4
2010-12-01,10:05:00,4.2130,4.2130,4.2110,4.2110,2
2010-12-01,10:20:00,4.2150,4.2150,4.2150,4.2150,1
2010-12-01,10:25:00,4.2180,4.2180,4.2150,4.2150,2
2010-12-01,10:30:00,4.2110,4.2110,4.2110,4.2110,1
2010-12-01,10:40:00,4.2110,4.2110,4.2110,4.2110,1
2010-12-01,11:15:00,4.2110,4.2110,4.2100,4.2100,2
2010-12-01,11:20:00,4.2100,4.2100,4.2100,4.2100,1
2010-12-01,11:45:00,4.2090,4.2090,4.2090,4.2090,2
2010-12-01,11:55:00,4.2090,4.2110,4.2090,4.2110,5
2010-12-01,12:00:00,4.2110,4.2150,4.2110,4.2130,19
2010-12-01,12:10:00,4.2090,4.2090,4.2090,4.2090,1
2010-12-01,12:20:00,4.2120,4.2120,4.2120,4.2120,1
2010-12-01,12:30:00,4.2110,4.2110,4.2100,4.2100,6
2010-12-01,12:35:00,4.2080,4.2080,4.2030,4.2030,9
2010-12-01,12:40:00,4.2090,4.2090,4.2070,4.2070,2
2010-12-01,12:45:00,4.2060,4.2180,4.2060,4.2140,22
2010-12-01,12:50:00,4.2140,4.2150,4.2140,4.2150,5
2010-12-01,12:55:00,4.2120,4.2120,4.2120,4.2120,10
2010-12-01,13:00:00,4.2140,4.2140,4.2140,4.2140,1
2010-12-01,13:05:00,4.2110,4.2150,4.2110,4.2150,7
2010-12-01,13:10:00,4.2130,4.2130,4.2130,4.2130,1
2010-12-01,13:15:00,4.2120,4.2120,4.2120,4.2120,1
2010-12-01,13:20:00,4.2170,4.2200,4.2170,4.2190,3
2010-12-01,13:25:00,4.2190,4.2190,4.2190,4.2190,1
2010-12-01,13:30:00,4.2210,4.2220,4.2210,4.2220,2
2010-12-01,13:35:00,4.2220,4.2220,4.2210,4.2210,2
2010-12-01,13:40:00,4.2220,4.2230,4.2200,4.2220,9
2010-12-01,13:45:00,4.2230,4.2230,4.2200,4.2200,3
2010-12-01,13:50:00,4.2180,4.2180,4.2180,4.2180,1
2010-12-01,13:55:00,4.2150,4.2170,4.2150,4.2170,3
2010-12-01,14:05:00,4.2190,4.2190,4.2190,4.2190,1
2010-12-01,14:10:00,4.2180,4.2200,4.2180,4.2200,5
2010-12-01,14:15:00,4.2200,4.2200,4.2200,4.2200,2
2010-12-01,14:20:00,4.2200,4.2230,4.2200,4.2230,6
2010-12-01,14:25:00,4.2220,4.2220,4.2220,4.2220,3
2010-12-01,14:30:00,4.2210,4.2230,4.2210,4.2230,4
2010-12-01,14:35:00,4.2230,4.2230,4.2230,4.2230,1
2010-12-01,14:40:00,4.2230,4.2230,4.2200,4.2210,11
2010-12-01,14:45:00,4.2220,4.2270,4.2220,4.2270,62
2010-12-01,14:50:00,4.2270,4.2330,4.2270,4.2330,33
2010-12-01,14:55:00,4.2320,4.2320,4.2320,4.2320,1
2010-12-01,15:00:00,4.2300,4.2300,4.2290,4.2290,5
2010-12-01,15:05:00,4.2290,4.2290,4.2270,4.2270,4
2010-12-01,15:10:00,4.2280,4.2330,4.2280,4.2330,8
2010-12-01,15:15:00,4.2340,4.2340,4.2280,4.2320,12
2010-12-01,15:20:00,4.2320,4.2330,4.2320,4.2330,8
2010-12-01,15:30:00,4.2310,4.2320,4.2310,4.2320,2
2010-12-01,15:35:00,4.2300,4.2300,4.2200,4.2200,20
2010-12-01,15:40:00,4.2210,4.2220,4.2180,4.2180,8
2010-12-01,15:45:00,4.2180,4.2240,4.2180,4.2240,10
2010-12-01,15:50:00,4.2260,4.2290,4.2250,4.2290,10
2010-12-01,15:55:00,4.2280,4.2320,4.2240,4.2320,20
2010-12-01,16:00:00,4.2320,4.2410,4.2310,4.2390,167
2010-12-01,16:05:00,4.2380,4.2700,4.2380,4.2600,327
2010-12-01,16:10:00,4.2590,4.2640,4.2580,4.2620,99
2010-12-01,16:15:00,4.2640,4.2700,4.2600,4.2630,125
2010-12-01,16:20:00,4.2630,4.2680,4.2540,4.2570,143
2010-12-01,16:25:00,4.2570,4.2570,4.2500,4.2510,86
2010-12-01,16:30:00,4.2510,4.2520,4.2500,4.2520,11
2010-12-01,16:35:00,4.2510,4.2510,4.2460,4.2470,44
2010-12-01,16:40:00,4.2450,4.2450,4.2440,4.2440,36
2010-12-01,16:45:00,4.2450,4.2470,4.2310,4.2360,48
2010-12-01,16:50:00,4.2340,4.2340,4.2280,4.2280,24
2010-12-01,16:55:00,4.2280,4.2340,4.2280,4.2340,18
2010-12-01,17:00:00,4.2340,4.2340,4.2330,4.2330,13
2010-12-01,17:05:00,4.2330,4.2340,4.2330,4.2330,6
2010-12-01,17:10:00,4.2340,4.2340,4.2320,4.2320,8
2010-12-01,17:15:00,4.2310,4.2320,4.2270,4.2290,9
2010-12-01,17:20:00,4.2310,4.2320,4.2310,4.2320,3
2010-12-01,17:25:00,4.2330,4.2330,4.2330,4.2330,3
2010-12-01,17:30:00,4.2340,4.2340,4.2330,4.2340,9
2010-12-01,17:35:00,4.2340,4.2390,4.2330,4.2360,43
2010-12-01,17:40:00,4.2360,4.2410,4.2340,4.2400,27
2010-12-01,17:45:00,4.2390,4.2400,4.2370,4.2380,15
2010-12-01,17:50:00,4.2380,4.2420,4.2360,4.2420,22
2010-12-01,17:55:00,4.2450,4.2490,4.2450,4.2490,11
2010-12-01,18:00:00,4.2480,4.2500,4.2480,4.2500,8
2010-12-01,18:05:00,4.2510,4.2510,4.2480,4.2480,5
2010-12-01,18:10:00,4.2480,4.2480,4.2440,4.2450,5
2010-12-01,18:15:00,4.2470,4.2480,4.2460,4.2480,6
2010-12-01,18:20:00,4.2490,4.2500,4.2490,4.2500,2
2010-12-01,18:25:00,4.2520,4.2530,4.2480,4.2520,27
2010-12-01,18:30:00,4.2510,4.2550,4.2500,4.2550,34
2010-12-01,18:35:00,4.2510,4.2530,4.2440,4.2460,25
2010-12-01,18:40:00,4.2440,4.2440,4.2440,4.2440,4
2010-12-01,18:45:00,4.2450,4.2480,4.2450,4.2480,17
2010-12-01,18:50:00,4.2480,4.2490,4.2460,4.2460,15
2010-12-01,18:55:00,4.2460,4.2480,4.2430,4.2470,28
2010-12-01,19:00:00,4.2470,4.2470,4.2390,4.2410,50
2010-12-01,19:05:00,4.2410,4.2520,4.2410,4.2510,46
2010-12-01,19:10:00,4.2500,4.2500,4.2410,4.2410,45
2010-12-01,19:15:00,4.2430,4.2620,4.2430,4.2510,102
2010-12-01,19:20:00,4.2500,4.2500,4.2460,4.2460,17
2010-12-01,19:25:00,4.2450,4.2450,4.2450,4.2450,13
2010-12-01,19:30:00,4.2450,4.2550,4.2450,4.2540,27
2010-12-01,19:35:00,4.2540,4.2550,4.2520,4.2530,20
2010-12-01,19:40:00,4.2510,4.2540,4.2510,4.2520,14
2010-12-01,19:45:00,4.2520,4.2570,4.2480,4.2500,65
2010-12-01,19:50:00,4.2500,4.2510,4.2440,4.2470,20
2010-12-01,19:55:00,4.2460,4.2460,4.2400,4.2400,38
2010-12-01,20:00:00,4.2400,4.2410,4.2290,4.2290,54
2010-12-01,20:05:00,4.2280,4.2370,4.2240,4.2350,50
2010-12-01,20:10:00,4.2350,4.2360,4.2340,4.2350,18
2010-12-01,20:15:00,4.2340,4.2340,4.2240,4.2270,56
2010-12-01,20:20:00,4.2270,4.2360,4.2260,4.2360,43
2010-12-01,20:25:00,4.2360,4.2420,4.2320,4.2330,48
2010-12-01,20:30:00,4.2350,4.2380,4.2260,4.2330,42
2010-12-01,20:35:00,4.2280,4.2330,4.2280,4.2310,32
2010-12-01,20:40:00,4.2300,4.2340,4.2300,4.2310,32
2010-12-01,20:45:00,4.2310,4.2400,4.2310,4.2330,100
2010-12-01,20:50:00,4.2320,4.2510,4.2300,4.2480,118
2010-12-01,20:55:00,4.2490,4.2570,4.2480,4.2560,126
2010-12-01,21:00:00,4.2540,4.2590,4.2390,4.2410,125
2010-12-01,21:05:00,4.2410,4.2470,4.2330,4.2330,192
2010-12-01,21:10:00,4.2330,4.2400,4.2280,4.2300,178
2010-12-01,21:15:00,4.2300,4.2340,4.2250,4.2270,205
2010-12-01,21:20:00,4.2270,4.2400,4.2170,4.2380,509
2010-12-01,21:25:00,4.2380,4.2450,4.2280,4.2370,318
2010-12-01,21:30:00,4.2390,4.2540,4.2390,4.2530,418
2010-12-01,21:35:00,4.2510,4.2550,4.2450,4.2530,158
2010-12-01,21:40:00,4.2510,4.2520,4.2280,4.2290,327
2010-12-01,21:45:00,4.2290,4.2290,4.2100,4.2150,662
2010-12-01,21:50:00,4.2150,4.2220,4.2130,4.2170,421
2010-12-01,21:55:00,4.2160,4.2240,4.2150,4.2240,252
2010-12-01,22:00:00,4.2250,4.2300,4.2150,4.2260,1298
2010-12-01,22:05:00,4.2260,4.2300,4.2180,4.2200,530
2010-12-01,22:10:00,4.2190,4.2240,4.1970,4.2140,857
2010-12-01,22:15:00,4.2140,4.2150,4.1910,4.1940,944
2010-12-01,22:20:00,4.1940,4.2080,4.1860,4.2000,939
2010-12-01,22:25:00,4.2000,4.2200,4.2000,4.2180,768
2010-12-01,22:30:00,4.2170,4.2250,4.1850,4.1960,2063
2010-12-01,22:35:00,4.1960,4.2070,4.1940,4.2020,560
2010-12-01,22:40:00,4.2020,4.2200,4.1910,4.2180,1181
2010-12-01,22:45:00,4.2190,4.2450,4.2180,4.2350,1802
2010-12-01,22:50:00,4.2350,4.2390,4.2160,4.2170,641
2010-12-01,22:55:00,4.2160,4.2290,4.2120,4.2200,877
2010-12-01,23:00:00,4.2210,4.2330,4.2130,4.2310,933
2010-12-01,23:05:00,4.2310,4.2370,4.2210,4.2240,488
2010-12-01,23:10:00,4.2220,4.2260,4.2170,4.2240,271
2010-12-01,23:15:00,4.2250,4.2280,4.2030,4.2040,570
2010-12-01,23:20:00,4.2030,4.2120,4.2010,4.2050,623
2010-12-01,23:25:00,4.2060,4.2210,4.2040,4.2190,394
2010-12-01,23:30:00,4.2190,4.2190,4.2000,4.2000,475
2010-12-01,23:35:00,4.2010,4.2050,4.1850,4.1920,1347
2010-12-01,23:40:00,4.1920,4.2010,4.1880,4.1950,439
2010-12-01,23:45:00,4.1950,4.1990,4.1640,4.1680,1611
2010-12-01,23:50:00,4.1680,4.1860,4.1660,4.1850,844
2010-12-01,23:55:00,4.1840,4.1840,4.1680,4.1760,816
2010-12-02,00:00:00,4.1770,4.1930,4.1750,4.1810,893
2010-12-02,00:05:00,4.1820,4.1890,4.1770,4.1830,589
2010-12-02,00:10:00,4.1840,4.1990,4.1820,4.1970,581
2010-12-02,00:15:00,4.1970,4.2130,4.1940,4.1970,1682
2010-12-02,00:20:00,4.1980,4.2070,4.1910,4.2050,784
2010-12-02,00:25:00,4.2050,4.2260,4.2010,4.2110,1176
2010-12-02,00:30:00,4.2110,4.2270,4.2010,4.2260,1208
2010-12-02,00:35:00,4.2250,4.2610,4.2210,4.2490,3091
2010-12-02,00:40:00,4.2500,4.2730,4.2500,4.2550,2854
2010-12-02,00:45:00,4.2560,4.2620,4.2480,4.2500,1048
2010-12-02,00:50:00,4.2500,4.2650,4.2490,4.2570,898
2010-12-02,00:55:00,4.2580,4.3000,4.2540,4.2870,4512
2010-12-02,01:00:00,4.2880,4.3030,4.2780,4.2800,2963
2010-12-02,01:05:00,4.2790,4.2850,4.2710,4.2830,1584
2010-12-02,01:10:00,4.2830,4.2850,4.2700,4.2840,819
2010-12-02,01:15:00,4.2820,4.2850,4.2770,4.2850,557
2010-12-02,01:20:00,4.2850,4.2850,4.2660,4.2780,925
2010-12-02,01:25:00,4.2780,4.2830,4.2580,4.2640,996
2010-12-02,01:30:00,4.2640,4.2740,4.2640,4.2680,527
2010-12-02,01:35:00,4.2670,4.2680,4.2600,4.2640,303
2010-12-02,01:40:00,4.2650,4.2790,4.2640,4.2720,1085
2010-12-02,01:45:00,4.2740,4.2910,4.2720,4.2860,979
2010-12-02,01:50:00,4.2870,4.2920,4.2770,4.2790,657
2010-12-02,01:55:00,4.2780,4.2860,4.2770,4.2800,308
2010-12-02,02:00:00,4.2790,4.2900,4.2790,4.2870,361
2010-12-02,02:05:00,4.2880,4.2880,4.2740,4.2870,479
2010-12-02,02:10:00,4.2890,4.2990,4.2810,4.2980,1024
2010-12-02,02:15:00,4.2970,4.3240,4.2970,4.3080,3493
2010-12-02,02:20:00,4.3090,4.3190,4.3070,4.3120,1372
2010-12-02,02:25:00,4.3130,4.3160,4.2950,4.3030,976
2010-12-02,02:30:00,4.3020,4.3100,4.2850,4.2910,1077
2010-12-02,02:35:00,4.2910,4.2910,4.2770,4.2790,804
2010-12-02,02:40:00,4.2790,4.2980,4.2760,4.2950,752
2010-12-02,02:45:00,4.2950,4.2970,4.2800,4.2840,527
2010-12-02,02:50:00,4.2850,4.2870,4.2750,4.2770,413
2010-12-02,02:55:00,4.2770,4.2840,4.2650,4.2820,1076
2010-12-02,03:00:00,4.2800,4.2880,4.2790,4.2830,403
2010-12-02,03:05:00,4.2820,4.2860,4.2610,4.2680,838
2010-12-02,03:10:00,4.2670,4.2730,4.2560,4.2570,1039
2010-12-02,03:15:00,4.2560,4.2640,4.2350,4.2400,2967
2010-12-02,03:20:00,4.2380,4.2570,4.2360,4.2540,1659
2010-12-02,03:25:00,4.2540,4.2760,4.2480,4.2690,3241
2010-12-02,03:30:00,4.2700,4.2730,4.2650,4.2690,766
2010-12-02,03:35:00,4.2680,4.2740,4.2680,4.2720,172
2010-12-02,03:40:00,4.2730,4.2810,4.2730,4.2800,154
2010-12-02,03:45:00,4.2800,4.2820,4.2760,4.2820,121
2010-12-02,03:50:00,4.2800,4.2810,4.2730,4.2730,136
2010-12-02,03:55:00,4.2750,4.2770,4.2750,4.2750,32
2010-12-02,04:00:00,4.2740,4.2750,4.2700,4.2720,130
2010-12-02,04:05:00,4.2720,4.2740,4.2710,4.2720,67
2010-12-02,04:10:00,4.2720,4.2750,4.2710,4.2740,57
2010-12-02,04:15:00,4.2740,4.2750,4.2710,4.2710,73
2010-12-02,04:20:00,4.2710,4.2740,4.2700,4.2740,178
2010-12-02,04:25:00,4.2750,4.2860,4.2750,4.2810,253
2010-12-02,04:30:00,4.2820,4.2820,4.2760,4.2780,50
2010-12-02,04:35:00,4.2760,4.2800,4.2760,4.2780,47
2010-12-02,04:40:00,4.2800,4.2850,4.2800,4.2820,59
2010-12-02,04:45:00,4.2820,4.2840,4.2780,4.2780,36
2010-12-02,04:50:00,4.2780,4.2800,4.2770,4.2790,161
2010-12-02,04:55:00,4.2780,4.2850,4.2780,4.2820,170
2010-12-02,05:00:00,4.2830,4.2840,4.2800,4.2840,35
2010-12-02,05:05:00,4.2850,4.2860,4.2830,4.2840,91
2010-12-02,05:10:00,4.2840,4.2860,4.2840,4.2860,14
2010-12-02,05:15:00,4.2840,4.2870,4.2830,4.2840,17
2010-12-02,05:20:00,4.2860,4.2910,4.2850,4.2900,38
2010-12-02,05:25:00,4.2900,4.2940,4.2900,4.2930,60
2010-12-02,05:30:00,4.2920,4.2930,4.2920,4.2920,11
2010-12-02,05:35:00,4.2920,4.2920,4.2900,4.2900,7
2010-12-02,05:40:00,4.2900,4.3000,4.2900,4.2980,74
2010-12-02,05:45:00,4.2970,4.2980,4.2970,4.2970,19
2010-12-02,05:50:00,4.2970,4.2980,4.2960,4.2980,20
2010-12-02,05:55:00,4.2970,4.3000,4.2960,4.2960,86
2010-12-02,06:00:00,4.2960,4.3060,4.2950,4.3010,147
2010-12-02,06:05:00,4.3010,4.3080,4.3000,4.3080,58
2010-12-02,06:10:00,4.3050,4.3100,4.3050,4.3070,59
2010-12-02,07:00:00,4.3100,4.3100,4.3040,4.3100,51
2010-12-02,07:05:00,4.3050,4.3050,4.3010,4.3040,10
2010-12-02,07:10:00,4.3020,4.3020,4.3020,4.3020,2
2010-12-02,07:15:00,4.3020,4.3040,4.3000,4.3030,18
2010-12-02,07:20:00,4.3070,4.3070,4.3070,4.3070,1
2010-12-02,07:25:00,4.3050,4.3050,4.2970,4.3030,10
2010-12-02,07:30:00,4.3020,4.3020,4.3020,4.3020,1
2010-12-02,07:35:00,4.2990,4.3030,4.2990,4.3030,3
2010-12-02,07:40:00,4.3000,4.3000,4.3000,4.3000,1
2010-12-02,07:45:00,4.3010,4.3040,4.3010,4.3040,3
2010-12-02,07:50:00,4.3070,4.3070,4.3050,4.3050,3
2010-12-02,08:00:00,4.3020,4.3020,4.2960,4.3000,12
2010-12-02,08:15:00,4.2990,4.3010,4.2990,4.3010,17
2010-12-02,08:20:00,4.3020,4.3030,4.2940,4.2940,40
2010-12-02,08:25:00,4.3020,4.3090,4.3020,4.3090,10
2010-12-02,08:30:00,4.2960,4.3030,4.2960,4.3030,3
2010-12-02,08:35:00,4.3000,4.3000,4.3000,4.3000,2
2010-12-02,08:40:00,4.2980,4.2980,4.2980,4.2980,4
2010-12-02,08:45:00,4.2960,4.2960,4.2900,4.2920,18
2010-12-02,08:50:00,4.2920,4.2950,4.2920,4.2950,4
2010-12-02,08:55:00,4.3000,4.3000,4.2900,4.2900,4
2010-12-02,09:05:00,4.2970,4.3000,4.2970,4.3000,5
2010-12-02,09:25:00,4.3000,4.3000,4.3000,4.3000,1
2010-12-02,09:30:00,4.3010,4.3010,4.2960,4.2970,6
2010-12-02,09:35:00,4.3000,4.3000,4.3000,4.3000,2
2010-12-02,09:45:00,4.2980,4.2980,4.2980,4.2980,1
2010-12-02,09:50:00,4.2970,4.2970,4.2970,4.2970,1
2010-12-02,10:00:00,4.2950,4.2950,4.2950,4.2950,1
2010-12-02,10:05:00,4.2910,4.2910,4.2910,4.2910,2
2010-12-02,10:10:00,4.2940,4.2960,4.2940,4.2950,12
2010-12-02,10:30:00,4.2960,4.2960,4.2960,4.2960,3
2010-12-02,10:40:00,4.2930,4.2940,4.2930,4.2940,5
2010-12-02,10:45:00,4.2920,4.2920,4.2920,4.2920,2
2010-12-02,10:50:00,4.2910,4.2950,4.2910,4.2950,4
2010-12-02,10:55:00,4.2920,4.2920,4.2920,4.2920,1
2010-12-02,11:00:00,4.2930,4.2940,4.2930,4.2930,6
2010-12-02,11:15:00,4.2930,4.2930,4.2930,4.2930,1
2010-12-02,11:20:00,4.2950,4.2950,4.2940,4.2940,3
2010-12-02,11:25:00,4.2940,4.2940,4.2940,4.2940,1
2010-12-02,11:30:00,4.2970,4.2970,4.2970,4.2970,1
2010-12-02,11:40:00,4.2950,4.2950,4.2950,4.2950,2
2010-12-02,11:50:00,4.2950,4.2950,4.2950,4.2950,1
2010-12-02,11:55:00,4.2960,4.2960,4.2960,4.2960,5
2010-12-02,12:00:00,4.2960,4.2960,4.2960,4.2960,2
2010-12-02,12:05:00,4.2960,4.2960,4.2940,4.2940,3
2010-12-02,12:10:00,4.2950,4.2960,4.2950,4.2960,4
2010-12-02,12:20:00,4.2960,4.2960,4.2960,4.2960,1
2010-12-02,12:25:00,4.2960,4.2960,4.2950,4.2950,3
2010-12-02,12:30:00,4.2930,4.2930,4.2910,4.2930,9
2010-12-02,12:35:00,4.2920,4.2940,4.2880,4.2900,45
2010-12-02,12:40:00,4.2890,4.2890,4.2840,4.2850,20
2010-12-02,12:45:00,4.2840,4.2860,4.2830,4.2840,6
2010-12-02,12:50:00,4.2860,4.2900,4.2850,4.2850,10
2010-12-02,12:55:00,4.2870,4.2890,4.2870,4.2890,5
2010-12-02,13:00:00,4.2860,4.2870,4.2790,4.2870,25
2010-12-02,13:10:00,4.2880,4.2960,4.2880,4.2960,30
2010-12-02,13:15:00,4.2960,4.2990,4.2960,4.2980,17
2010-12-02,13:20:00,4.2990,4.3040,4.2990,4.3010,38
2010-12-02,13:25:00,4.3000,4.3000,4.3000,4.3000,3
2010-12-02,13:30:00,4.3030,4.3030,4.3030,4.3030,1
2010-12-02,13:40:00,4.3010,4.3010,4.3010,4.3010,1
2010-12-02,13:45:00,4.3010,4.3010,4.3010,4.3010,1
2010-12-02,13:50:00,4.3040,4.3040,4.3040,4.3040,10
2010-12-02,14:05:00,4.3030,4.3030,4.3020,4.3020,2
2010-12-02,14:10:00,4.3040,4.3040,4.3040,4.3040,14
2010-12-02,14:15:00,4.3040,4.3040,4.3040,4.3040,8
2010-12-02,14:20:00,4.3020,4.3020,4.3020,4.3020,1
2010-12-02,14:30:00,4.3040,4.3040,4.3040,4.3040,1
2010-12-02,14:35:00,4.3040,4.3040,4.3030,4.3030,3
2010-12-02,14:40:00,4.3040,4.3040,4.3040,4.3040,2
2010-12-02,14:45:00,4.3020,4.3020,4.3020,4.3020,2
2010-12-02,14:50:00,4.3000,4.3010,4.3000,4.3000,5
2010-12-02,15:15:00,4.3000,4.3000,4.3000,4.3000,1
2010-12-02,15:20:00,4.3000,4.3000,4.3000,4.3000,1
2010-12-02,15:25:00,4.3010,4.3010,4.3010,4.3010,2
2010-12-02,15:30:00,4.3010,4.3010,4.3010,4.3010,2
2010-12-02,15:35:00,4.3000,4.3000,4.2740,4.2860,160
2010-12-02,15:40:00,4.2840,4.2940,4.2830,4.2940,33
2010-12-02,15:45:00,4.2950,4.2950,4.2860,4.2900,36
2010-12-02,15:50:00,4.2920,4.2970,4.2870,4.2940,33
2010-12-02,15:55:00,4.2960,4.2970,4.2880,4.2940,50
2010-12-02,16:00:00,4.2950,4.2970,4.2810,4.2930,65
2010-12-02,16:05:00,4.2940,4.2970,4.2920,4.2950,28
2010-12-02,16:10:00,4.2950,4.2960,4.2910,4.2920,29
2010-12-02,16:15:00,4.2920,4.2920,4.2890,4.2920,29
2010-12-02,16:20:00,4.2950,4.2950,4.2860,4.2920,27
2010-12-02,16:25:00,4.2920,4.2920,4.2890,4.2890,34
2010-12-02,16:30:00,4.2910,4.2950,4.2910,4.2950,33
2010-12-02,16:35:00,4.2950,4.2960,4.2900,4.2940,64
2010-12-02,16:40:00,4.2930,4.2970,4.2910,4.2950,23
2010-12-02,16:45:00,4.2950,4.2960,4.2890,4.2950,61
2010-12-02,16:50:00,4.2950,4.2970,4.2900,4.2930,99
2010-12-02,16:55:00,4.2930,4.2980,4.2900,4.2980,51
2010-12-02,17:00:00,4.2990,4.3030,4.2980,4.3010,9
2010-12-02,17:05:00,4.3000,4.3010,4.2980,4.3010,10
2010-12-02,17:10:00,4.3010,4.3010,4.2990,4.3000,6
2010-12-02,17:15:00,4.3000,4.3000,4.2970,4.2980,20
2010-12-02,17:20:00,4.2990,4.3000,4.2950,4.3000,22
2010-12-02,17:25:00,4.3000,4.3000,4.3000,4.3000,3
2010-12-02,17:30:00,4.3010,4.3100,4.3010,4.3070,88
2010-12-02,17:35:00,4.3060,4.3070,4.3030,4.3050,14
2010-12-02,17:40:00,4.3070,4.3080,4.3060,4.3080,12
2010-12-02,17:45:00,4.3060,4.3070,4.3050,4.3050,6
2010-12-02,17:50:00,4.3070,4.3080,4.3030,4.3060,42
2010-12-02,17:55:00,4.3050,4.3050,4.3030,4.3030,13
2010-12-02,18:00:00,4.3040,4.3070,4.3030,4.3070,7
2010-12-02,18:05:00,4.3060,4.3130,4.3060,4.3110,54
2010-12-02,18:10:00,4.3100,4.3100,4.3080,4.3100,12
2010-12-02,18:15:00,4.3100,4.3130,4.3050,4.3130,31
2010-12-02,18:25:00,4.3120,4.3120,4.3070,4.3090,8
2010-12-02,18:30:00,4.3100,4.3100,4.3100,4.3100,2
2010-12-02,18:35:00,4.3090,4.3110,4.3060,4.3110,14
2010-12-02,18:40:00,4.3090,4.3090,4.3090,4.3090,11
2010-12-02,18:45:00,4.3090,4.3090,4.3090,4.3090,2
2010-12-02,18:50:00,4.3100,4.3160,4.3100,4.3120,87
2010-12-02,18:55:00,4.3130,4.3170,4.3120,4.3140,28
2010-12-02,19:00:00,4.3140,4.3140,4.3140,4.3140,1
2010-12-02,19:05:00,4.3150,4.3170,4.3150,4.3150,28
2010-12-02,19:10:00,4.3140,4.3170,4.3140,4.3170,16
2010-12-02,19:15:00,4.3180,4.3180,4.3160,4.3160,10
2010-12-02,19:20:00,4.3180,4.3180,4.3180,4.3180,1
2010-12-02,19:25:00,4.3170,4.3180,4.3150,4.3170,24
2010-12-02,19:30:00,4.3170,4.3170,4.3160,4.3160,7
2010-12-02,19:35:00,4.3150,4.3180,4.3130,4.3130,25
2010-12-02,19:40:00,4.3170,4.3170,4.3130,4.3130,19
2010-12-02,19:45:00,4.3170,4.3170,4.3170,4.3170,2
2010-12-02,19:50:00,4.3180,4.3190,4.3170,4.3170,47
2010-12-02,19:55:00,4.3170,4.3290,4.3170,4.3250,162
2010-12-02,20:00:00,4.3240,4.3240,4.3200,4.3240,38
2010-12-02,20:05:00,4.3220,4.3220,4.3170,4.3180,45
2010-12-02,20:10:00,4.3170,4.3190,4.3140,4.3150,26
2010-12-02,20:15:00,4.3170,4.3300,4.3150,4.3260,43
2010-12-02,20:20:00,4.3280,4.3400,4.3280,4.3380,174
2010-12-02,20:25:00,4.3380,4.3570,4.3370,4.3570,404
2010-12-02,20:30:00,4.3550,4.3550,4.3460,4.3500,73
2010-12-02,20:35:00,4.3480,4.3530,4.3480,4.3520,72
2010-12-02,20:40:00,4.3510,4.3600,4.3480,4.3580,93
2010-12-02,20:45:00,4.3580,4.3630,4.3560,4.3560,113
2010-12-02,20:50:00,4.3570,4.3600,4.3510,4.3580,132
2010-12-02,20:55:00,4.3580,4.3580,4.3520,4.3560,40
2010-12-02,21:00:00,4.3550,4.3740,4.3540,4.3680,483
2010-12-02,21:05:00,4.3680,4.3770,4.3560,4.3570,347
2010-12-02,21:10:00,4.3580,4.3590,4.3470,4.3500,145
2010-12-02,21:15:00,4.3490,4.3620,4.3490,4.3600,366
2010-12-02,21:20:00,4.3620,4.3660,4.3520,4.3540,379
2010-12-02,21:25:00,4.3550,4.3560,4.3400,4.3520,427
2010-12-02,21:30:00,4.3540,4.3600,4.3460,4.3520,235
2010-12-02,21:35:00,4.3510,4.3570,4.3380,4.3380,493
2010-12-02,21:40:00,4.3370,4.3460,4.3290,4.3380,636
2010-12-02,21:45:00,4.3390,4.3590,4.3350,4.3540,501
2010-12-02,21:50:00,4.3530,4.3690,4.3440,4.3520,700
2010-12-02,21:55:00,4.3540,4.3550,4.3400,4.3430,569
2010-12-02,22:00:00,4.3430,4.3570,4.3360,4.3560,1499
2010-12-02,22:05:00,4.3560,4.3570,4.3160,4.3270,2417
2010-12-02,22:10:00,4.3280,4.3340,4.3000,4.3140,2059
2010-12-02,22:15:00,4.3130,4.3280,4.3120,4.3250,775
2010-12-02,22:20:00,4.3250,4.3300,4.3120,4.3140,760
2010-12-02,22:25:00,4.3140,4.3150,4.2940,4.3080,1286
2010-12-02,22:30:00,4.3080,4.3110,4.2910,4.3010,965
2010-12-02,22:35:00,4.3030,4.3140,4.3000,4.3080,878
2010-12-02,22:40:00,4.3090,4.3120,4.3020,4.3040,439
2010-12-02,22:45:00,4.3040,4.3350,4.3020,4.3300,706
2010-12-02,22:50:00,4.3290,4.3320,4.3220,4.3240,783
2010-12-02,22:55:00,4.3250,4.3280,4.3090,4.3190,492
2010-12-02,23:00:00,4.3190,4.3260,4.3150,4.3150,302
2010-12-02,23:05:00,4.3160,4.3250,4.3120,4.3160,981
2010-12-02,23:10:00,4.3170,4.3310,4.3170,4.3280,555
2010-12-02,23:15:00,4.3290,4.3290,4.3200,4.3220,290
2010-12-02,23:20:00,4.3210,4.3320,4.3170,4.3300,582
2010-12-02,23:25:00,4.3310,4.3690,4.3160,4.3220,2232
2010-12-02,23:30:00,4.3150,4.3210,4.2660,4.3010,7566
2010-12-02,23:35:00,4.3020,4.3460,4.3020,4.3350,2684
2010-12-02,23:40:00,4.3370,4.3480,4.2960,4.2970,2523
2010-12-02,23:45:00,4.2970,4.3050,4.2810,4.3030,1544
2010-12-02,23:50:00,4.3020,4.3080,4.2810,4.2820,1644
2010-12-02,23:55:00,4.2830,4.3030,4.2820,4.2830,1134
2010-12-03,00:00:00,4.2820,4.2980,4.2750,4.2870,1207
2010-12-03,00:05:00,4.2870,4.2980,4.2770,4.2950,752
2010-12-03,00:10:00,4.2950,4.3180,4.2880,4.3010,2324
2010-12-03,00:15:00,4.3020,4.3080,4.2880,4.3030,779
2010-12-03,00:20:00,4.3020,4.3120,4.2870,4.2930,730
2010-12-03,00:25:00,4.2910,4.2930,4.2810,4.2890,608
2010-12-03,00:30:00,4.2870,4.3040,4.2850,4.2980,551
2010-12-03,00:35:00,4.2980,4.2990,4.2370,4.2510,4115
2010-12-03,00:40:00,4.2520,4.2520,4.2230,4.2350,3118
2010-12-03,00:45:00,4.2340,4.2360,4.2210,4.2240,1780
2010-12-03,00:50:00,4.2230,4.2370,4.2200,4.2370,1359
2010-12-03,00:55:00,4.2360,4.2370,4.2130,4.2130,1316
2010-12-03,01:00:00,4.2140,4.2250,4.1980,4.1990,2937
2010-12-03,01:05:00,4.1990,4.2120,4.1970,4.2090,1174
2010-12-03,01:10:00,4.2090,4.2180,4.2060,4.2180,714
2010-12-03,01:15:00,4.2180,4.2180,4.2060,4.2100,721
2010-12-03,01:20:00,4.2100,4.2310,4.2090,4.2280,986
2010-12-03,01:25:00,4.2290,4.2320,4.2160,4.2170,812
2010-12-03,01:30:00,4.2180,4.2420,4.2180,4.2350,496
2010-12-03,01:35:00,4.2340,4.2430,4.2250,4.2280,929
2010-12-03,01:40:00,4.2280,4.2330,4.2220,4.2260,365
2010-12-03,01:45:00,4.2240,4.2260,4.2060,4.2100,694
2010-12-03,01:50:00,4.2090,4.2210,4.2070,4.2210,638
2010-12-03,01:55:00,4.2210,4.2290,4.2180,4.2230,783
2010-12-03,02:00:00,4.2220,4.2270,4.2160,4.2220,259
2010-12-03,02:05:00,4.2240,4.2260,4.2180,4.2210,180
2010-12-03,02:10:00,4.2210,4.2280,4.2160,4.2250,350
2010-12-03,02:15:00,4.2250,4.2320,4.2220,4.2270,784
2010-12-03,02:20:00,4.2270,4.2290,4.2240,4.2270,326
2010-12-03,02:25:00,4.2280,4.2420,4.2280,4.2400,616
2010-12-03,02:30:00,4.2400,4.2660,4.2390,4.2610,1707
2010-12-03,02:35:00,4.2600,4.2640,4.2430,4.2550,987
2010-12-03,02:40:00,4.2540,4.2650,4.2480,4.2550,460
2010-12-03,02:45:00,4.2570,4.2670,4.2570,4.2620,595
2010-12-03,02:50:00,4.2610,4.2620,4.2460,4.2560,411
2010-12-03,02:55:00,4.2580,4.2690,4.2560,4.2650,813
2010-12-03,03:00:00,4.2650,4.3000,4.2650,4.2910,2472
2010-12-03,03:05:00,4.2920,4.3190,4.2900,4.3080,2949
2010-12-03,03:10:00,4.3070,4.3130,4.2990,4.3110,947
2010-12-03,03:15:00,4.3110,4.3120,4.2950,4.3080,1809
2010-12-03,03:20:00,4.3090,4.3230,4.2990,4.3210,1836
2010-12-03,03:25:00,4.3220,4.3530,4.3150,4.3400,6170
2010-12-03,03:30:00,4.3390,4.3440,4.3310,4.3310,1186
2010-12-03,03:35:00,4.3310,4.3430,4.3270,4.3350,374
2010-12-03,03:40:00,4.3350,4.3360,4.3190,4.3240,631
2010-12-03,03:45:00,4.3240,4.3290,4.3230,4.3260,120
2010-12-03,03:50:00,4.3260,4.3320,4.3250,4.3250,197
2010-12-03,03:55:00,4.3250,4.3280,4.3220,4.3230,278
2010-12-03,04:00:00,4.3240,4.3290,4.3230,4.3250,212
2010-12-03,04:05:00,4.3260,4.3300,4.3250,4.3300,215
2010-12-03,04:10:00,4.3290,4.3360,4.3290,4.3340,132
2010-12-03,04:15:00,4.3350,4.3350,4.3300,4.3340,111
2010-12-03,04:20:00,4.3350,4.3350,4.3310,4.3320,329
2010-12-03,04:25:00,4.3320,4.3370,4.3310,4.3350,98
2010-12-03,04:30:00,4.3340,4.3400,4.3330,4.3380,154
2010-12-03,04:35:00,4.3380,4.3440,4.3380,4.3430,423
2010-12-03,04:40:00,4.3410,4.3430,4.3380,4.3390,149
2010-12-03,04:45:00,4.3390,4.3400,4.3280,4.3300,118
2010-12-03,04:50:00,4.3290,4.3350,4.3250,4.3280,200
2010-12-03,04:55:00,4.3290,4.3300,4.3270,4.3280,65
2010-12-03,05:00:00,4.3300,4.3370,4.3300,4.3320,68
2010-12-03,05:05:00,4.3330,4.3330,4.3310,4.3310,18
2010-12-03,05:10:00,4.3320,4.3320,4.3300,4.3300,9
2010-12-03,05:15:00,4.3320,4.3370,4.3320,4.3350,12
2010-12-03,05:20:00,4.3360,4.3420,4.3360,4.3420,40
2010-12-03,05:25:00,4.3420,4.3450,4.3390,4.3420,136
2010-12-03,05:30:00,4.3410,4.3420,4.3410,4.3410,11
2010-12-03,05:35:00,4.3410,4.3410,4.3350,4.3380,25
2010-12-03,05:40:00,4.3380,4.3440,4.3380,4.3420,32
2010-12-03,05:45:00,4.3430,4.3460,4.3430,4.3460,10
2010-12-03,05:50:00,4.3450,4.3450,4.3450,4.3450,4
2010-12-03,05:55:00,4.3450,4.3490,4.3450,4.3490,34
2010-12-03,06:00:00,4.3480,4.3500,4.3480,4.3490,31
2010-12-03,06:05:00,4.3480,4.3480,4.3450,4.3480,7
2010-12-03,06:10:00,4.3460,4.3480,4.3450,4.3460,15
2010-12-03,07:00:00,4.3410,4.3510,4.3410,4.3480,13
2010-12-03,07:05:00,4.3490,4.3550,4.3480,4.3550,31
2010-12-03,07:10:00,4.3540,4.3650,4.3540,4.3650,49
2010-12-03,07:15:00,4.3620,4.3700,4.3600,4.3640,24
2010-12-03,07:20:00,4.3590,4.3670,4.3590,4.3620,13
2010-12-03,07:25:00,4.3600,4.3600,4.3510,4.3510,8
2010-12-03,07:30:00,4.3510,4.3510,4.3480,4.3480,14
2010-12-03,07:35:00,4.3500,4.3510,4.3470,4.3500,84
2010-12-03,07:40:00,4.3500,4.3550,4.3500,4.3550,2
2010-12-03,07:45:00,4.3560,4.3560,4.3560,4.3560,1
2010-12-03,07:55:00,4.3550,4.3550,4.3550,4.3550,1
2010-12-03,08:05:00,4.3550,4.3550,4.3550,4.3550,4
2010-12-03,08:10:00,4.3570,4.3570,4.3540,4.3540,4
2010-12-03,08:20:00,4.3530,4.3600,4.3520,4.3600,5
2010-12-03,08:30:00,4.3550,4.3590,4.3530,4.3590,20
2010-12-03,08:40:00,4.3520,4.3550,4.3510,4.3550,7
2010-12-03,08:45:00,4.3530,4.3530,4.3500,4.3500,2
2010-12-03,08:50:00,4.3530,4.3530,4.3500,4.3500,3
2010-12-03,09:00:00,4.3500,4.3500,4.3430,4.3460,40
2010-12-03,09:10:00,4.3460,4.3520,4.3460,4.3520,9
2010-12-03,09:15:00,4.3460,4.3500,4.3460,4.3500,5
2010-12-03,09:20:00,4.3500,4.3500,4.3500,4.3500,3
2010-12-03,09:25:00,4.3500,4.3520,4.3500,4.3520,2
2010-12-03,09:30:00,4.3510,4.3510,4.3490,4.3500,3
2010-12-03,09:35:00,4.3490,4.3510,4.3490,4.3510,2
2010-12-03,09:45:00,4.3500,4.3500,4.3500,4.3500,2
2010-12-03,09:50:00,4.3480,4.3480,4.3480,4.3480,4
2010-12-03,09:55:00,4.3500,4.3530,4.3500,4.3530,5
2010-12-03,10:00:00,4.3530,4.3530,4.3530,4.3530,1
2010-12-03,10:10:00,4.3530,4.3530,4.3530,4.3530,2
2010-12-03,10:25:00,4.3510,4.3510,4.3510,4.3510,1
2010-12-03,10:35:00,4.3530,4.3530,4.3530,4.3530,1
2010-12-03,10:45:00,4.3530,4.3530,4.3530,4.3530,1
2010-12-03,10:50:00,4.3550,4.3550,4.3550,4.3550,1
2010-12-03,11:00:00,4.3520,4.3520,4.3520,4.3520,1
2010-12-03,11:05:00,4.3510,4.3510,4.3510,4.3510,1
2010-12-03,11:10:00,4.3510,4.3510,4.3510,4.3510,2
2010-12-03,11:15:00,4.3470,4.3490,4.3470,4.3490,11
2010-12-03,11:20:00,4.3480,4.3480,4.3480,4.3480,2
2010-12-03,11:25:00,4.3460,4.3460,4.3450,4.3450,4
2010-12-03,11:30:00,4.3450,4.3470,4.3450,4.3460,29
2010-12-03,11:35:00,4.3450,4.3480,4.3450,4.3480,9
2010-12-03,11:45:00,4.3480,4.3480,4.3480,4.3480,1
2010-12-03,11:50:00,4.3480,4.3480,4.3450,4.3450,8
2010-12-03,11:55:00,4.3460,4.3500,4.3460,4.3500,16
2010-12-03,12:00:00,4.3520,4.3520,4.3500,4.3520,9
2010-12-03,12:05:00,4.3450,4.3450,4.3450,4.3450,2
2010-12-03,12:10:00,4.3450,4.3460,4.3450,4.3460,11
2010-12-03,12:15:00,4.3450,4.3460,4.3450,4.3460,2
2010-12-03,12:20:00,4.3450,4.3450,4.3450,4.3450,9
2010-12-03,12:25:00,4.3450,4.3460,4.3440,4.3450,32
2010-12-03,12:30:00,4.3430,4.3450,4.3240,4.3250,160
2010-12-03,12:35:00,4.3260,4.3270,4.3250,4.3260,21
2010-12-03,12:40:00,4.3260,4.3350,4.3240,4.3350,28
2010-12-03,12:45:00,4.3350,4.3390,4.3350,4.3390,13
2010-12-03,12:50:00,4.3310,4.3310,4.3260,4.3270,5
2010-12-03,12:55:00,4.3290,4.3310,4.3290,4.3310,6
2010-12-03,13:00:00,4.3260,4.3260,4.3220,4.3220,12
2010-12-03,13:05:00,4.3220,4.3280,4.3220,4.3280,15
2010-12-03,13:10:00,4.3310,4.3330,4.3310,4.3320,14
2010-12-03,13:15:00,4.3310,4.3310,4.3280,4.3280,2
2010-12-03,13:20:00,4.3270,4.3470,4.3270,4.3400,84
2010-12-03,13:25:00,4.3380,4.3510,4.3380,4.3460,49
2010-12-03,13:35:00,4.3400,4.3530,4.3370,4.3480,31
2010-12-03,13:40:00,4.3430,4.3430,4.3350,4.3380,22
2010-12-03,13:45:00,4.3360,4.3410,4.3360,4.3390,15
2010-12-03,13:50:00,4.3360,4.3390,4.3360,4.3390,4
2010-12-03,13:55:00,4.3380,4.3380,4.3380,4.3380,1
2010-12-03,14:00:00,4.3420,4.3420,4.3420,4.3420,1
2010-12-03,14:10:00,4.3430,4.3440,4.3430,4.3440,3
2010-12-03,14:15:00,4.3420,4.3420,4.3420,4.3420,1
2010-12-03,14:20:00,4.3440,4.3450,4.3390,4.3390,9
2010-12-03,14:25:00,4.3390,4.3400,4.3390,4.3400,4
2010-12-03,14:30:00,4.3400,4.3400,4.3390,4.3390,3
2010-12-03,14:35:00,4.3400,4.3470,4.3400,4.3470,12
2010-12-03,14:45:00,4.3450,4.3450,4.3450,4.3450,1
2010-12-03,14:55:00,4.3400,4.3400,4.3400,4.3400,1
2010-12-03,15:00:00,4.3400,4.3400,4.3400,4.3400,2
2010-12-03,15:05:00,4.3350,4.3350,4.3350,4.3350,1
2010-12-03,15:10:00,4.3350,4.3350,4.3350,4.3350,3
2010-12-03,15:15:00,4.3360,4.3380,4.3360,4.3380,5
2010-12-03,15:20:00,4.3360,4.3370,4.3360,4.3360,3
2010-12-03,15:25:00,4.3350,4.3360,4.3340,4.3360,29
2010-12-03,15:30:00,4.3390,4.3420,4.3390,4.3420,5
2010-12-03,15:35:00,4.3420,4.3420,4.3420,4.3420,1
2010-12-03,15:40:00,4.3420,4.3420,4.3400,4.3400,3
2010-12-03,15:45:00,4.3400,4.3400,4.3400,4.3400,1
2010-12-03,15:50:00,4.3400,4.3400,4.3400,4.3400,2
2010-12-03,15:55:00,4.3400,4.3410,4.3400,4.3410,7
2010-12-03,16:00:00,4.3410,4.3410,4.3370,4.3370,23
2010-12-03,16:05:00,4.3370,4.3390,4.3360,4.3380,105
2010-12-03,16:10:00,4.3360,4.3360,4.3320,4.3320,36
2010-12-03,16:15:00,4.3310,4.3320,4.3190,4.3200,55
2010-12-03,16:20:00,4.3250,4.3250,4.3250,4.3250,1
2010-12-03,16:25:00,4.3250,4.3260,4.3180,4.3230,31
2010-12-03,16:30:00,4.3250,4.3480,4.3220,4.3420,83
2010-12-03,16:35:00,4.3450,4.3450,4.3370,4.3420,8
2010-12-03,16:40:00,4.3420,4.3420,4.3390,4.3400,10
2010-12-03,16:45:00,4.3400,4.3400,4.3400,4.3400,3
2010-12-03,16:50:00,4.3390,4.3390,4.3350,4.3350,5
2010-12-03,16:55:00,4.3360,4.3380,4.3340,4.3380,10
2010-12-03,17:00:00,4.3380,4.3380,4.3280,4.3310,43
2010-12-03,17:05:00,4.3280,4.3300,4.3230,4.3290,23
2010-12-03,17:10:00,4.3310,4.3340,4.3270,4.3270,9
2010-12-03,17:15:00,4.3280,4.3310,4.3260,4.3260,3
2010-12-03,17:20:00,4.3250,4.3290,4.3250,4.3260,11
2010-12-03,17:25:00,4.3260,4.3310,4.3260,4.3310,8
2010-12-03,17:30:00,4.3300,4.3300,4.3300,4.3300,2
2010-12-03,17:35:00,4.3320,4.3320,4.3260,4.3290,32
2010-12-03,17:40:00,4.3290,4.3290,4.3280,4.3280,10
2010-12-03,17:45:00,4.3310,4.3310,4.3280,4.3290,3
2010-12-03,17:50:00,4.3270,4.3270,4.3260,4.3270,4
2010-12-03,18:00:00,4.3260,4.3270,4.3220,4.3220,23
2010-12-03,18:05:00,4.3240,4.3260,4.3240,4.3240,12
2010-12-03,18:10:00,4.3230,4.3230,4.3220,4.3220,2
2010-12-03,18:15:00,4.3240,4.3250,4.3220,4.3220,4
2010-12-03,18:20:00,4.3220,4.3220,4.3170,4.3190,17
2010-12-03,18:25:00,4.3220,4.3240,4.3200,4.3240,10
2010-12-03,18:30:00,4.3220,4.3220,4.3210,4.3210,2
2010-12-03,18:35:00,4.3230,4.3290,4.3220,4.3220,64
2010-12-03,18:45:00,4.3220,4.3230,4.3220,4.3230,5
2010-12-03,18:50:00,4.3240,4.3240,4.3110,4.3140,23
2010-12-03,18:55:00,4.3170,4.3230,4.3150,4.3230,9
2010-12-03,19:00:00,4.3220,4.3220,4.3160,4.3160,10
2010-12-03,19:05:00,4.3170,4.3170,4.3130,4.3130,24
2010-12-03,19:10:00,4.3130,4.3160,4.3120,4.3120,19
2010-12-03,19:20:00,4.3130,4.3160,4.3130,4.3160,6
2010-12-03,19:30:00,4.3200,4.3200,4.3200,4.3200,2
2010-12-03,19:35:00,4.3200,4.3200,4.3200,4.3200,3
2010-12-03,19:40:00,4.3180,4.3180,4.3130,4.3160,6
2010-12-03,19:45:00,4.3200,4.3280,4.3200,4.3230,38
2010-12-03,19:50:00,4.3220,4.3320,4.3220,4.3320,29
2010-12-03,19:55:00,4.3320,4.3390,4.3300,4.3360,20
2010-12-03,20:00:00,4.3360,4.3410,4.3350,4.3370,20
2010-12-03,20:05:00,4.3400,4.3480,4.3390,4.3470,71
2010-12-03,20:10:00,4.3450,4.3450,4.3420,4.3450,12
2010-12-03,20:15:00,4.3420,4.3450,4.3380,4.3450,43
2010-12-03,20:20:00,4.3430,4.3430,4.3230,4.3280,27
2010-12-03,20:25:00,4.3260,4.3320,4.3240,4.3290,40
2010-12-03,20:30:00,4.3270,4.3270,4.3240,4.3270,9
2010-12-03,20:35:00,4.3310,4.3350,4.3310,4.3330,7
2010-12-03,20:40:00,4.3330,4.3450,4.3330,4.3360,39
2010-12-03,20:45:00,4.3380,4.3380,4.3340,4.3340,9
2010-12-03,20:50:00,4.3330,4.3340,4.3330,4.3340,4
2010-12-03,20:55:00,4.3360,4.3410,4.3360,4.3380,16
2010-12-03,21:00:00,4.3380,4.3380,4.3250,4.3280,150
2010-12-03,21:05:00,4.3280,4.3300,4.3130,4.3150,158
2010-12-03,21:10:00,4.3130,4.3230,4.3120,4.3120,198
2010-12-03,21:15:00,4.3140,4.3140,4.3040,4.3060,309
2010-12-03,21:20:00,4.3080,4.3200,4.3060,4.3160,249
2010-12-03,21:25:00,4.3130,4.3410,4.3120,4.3360,289
2010-12-03,21:30:00,4.3350,4.3400,4.3220,4.3220,318
2010-12-03,21:35:00,4.3210,4.3250,4.3060,4.3250,536
2010-12-03,21:40:00,4.3230,4.3350,4.3230,4.3330,234
2010-12-03,21:45:00,4.3340,4.3340,4.3050,4.3170,795
2010-12-03,21:50:00,4.3150,4.3150,4.2930,4.2970,986
2010-12-03,21:55:00,4.2990,4.3240,4.2970,4.3230,487
2010-12-03,22:00:00,4.3230,4.3320,4.3150,4.3190,660
2010-12-03,22:05:00,4.3200,4.3260,4.3100,4.3200,524
2010-12-03,22:10:00,4.3190,4.3600,4.3100,4.3530,1525
2010-12-03,22:15:00,4.3530,4.3720,4.3530,4.3700,1802
2010-12-03,22:20:00,4.3680,4.3830,4.3680,4.3700,1435
2010-12-03,22:25:00,4.3720,4.3740,4.3530,4.3590,956
2010-12-03,22:30:00,4.3580,4.3670,4.3560,4.3630,781
2010-12-03,22:35:00,4.3620,4.3790,4.3620,4.3740,983
2010-12-03,22:40:00,4.3750,4.3820,4.3750,4.3800,970
2010-12-03,22:45:00,4.3800,4.3810,4.3580,4.3660,2056
2010-12-03,22:50:00,4.3670,4.3750,4.3630,4.3730,508
2010-12-03,22:55:00,4.3730,4.3910,4.3710,4.3710,1727
2010-12-03,23:00:00,4.3710,4.3850,4.3650,4.3850,922
2010-12-03,23:05:00,4.3850,4.3880,4.3680,4.3780,816
2010-12-03,23:10:00,4.3780,4.3800,4.3710,4.3770,522
2010-12-03,23:15:00,4.3760,4.3820,4.3620,4.3720,984
2010-12-03,23:20:00,4.3700,4.3750,4.3630,4.3730,628
2010-12-03,23:25:00,4.3740,4.3780,4.3650,4.3680,432
2010-12-03,23:30:00,4.3690,4.3710,4.3490,4.3630,1357
2010-12-03,23:35:00,4.3630,4.3670,4.3560,4.3640,343
2010-12-03,23:40:00,4.3640,4.3730,4.3590,4.3610,581
2010-12-03,23:45:00,4.3610,4.3610,4.3470,4.3500,704
2010-12-03,23:50:00,4.3500,4.3580,4.3480,4.3510,406
2010-12-03,23:55:00,4.3510,4.3530,4.3320,4.3390,999
2010-12-04,00:00:00,4.3420,4.3440,4.3280,4.3310,721
2010-12-04,00:05:00,4.3330,4.3410,4.3300,4.3360,555
2010-12-04,00:10:00,4.3360,4.3450,4.3340,4.3350,427
2010-12-04,00:15:00,4.3340,4.3350,4.3210,4.3290,604
2010-12-04,00:20:00,4.3270,4.3280,4.3060,4.3080,1222
2010-12-04,00:25:00,4.3060,4.3150,4.3060,4.3120,563
2010-12-04,00:30:00,4.3120,4.3230,4.2900,4.2920,1771
2010-12-04,00:35:00,4.2920,4.3030,4.2800,4.2880,1968
2010-12-04,00:40:00,4.2880,4.3120,4.2870,4.2970,1628
2010-12-04,00:45:00,4.2970,4.3100,4.2940,4.2970,1238
2010-12-04,00:50:00,4.2980,4.3070,4.2910,4.2940,821
2010-12-04,00:55:00,4.2920,4.3000,4.2910,4.3000,693
2010-12-04,01:00:00,4.3000,4.3140,4.2960,4.3070,947
2010-12-04,01:05:00,4.3080,4.3180,4.2950,4.3090,1178
2010-12-04,01:10:00,4.3100,4.3290,4.3090,4.3110,991
2010-12-04,01:15:00,4.3100,4.3190,4.3050,4.3140,583
2010-12-04,01:20:00,4.3140,4.3230,4.3130,4.3170,608
2010-12-04,01:25:00,4.3170,4.3220,4.3060,4.3070,382
2010-12-04,01:30:00,4.3070,4.3070,4.2980,4.3060,425
2010-12-04,01:35:00,4.3040,4.3060,4.3000,4.3060,191
2010-12-04,01:40:00,4.3050,4.3170,4.3050,4.3120,451
2010-12-04,01:45:00,4.3120,4.3130,4.3050,4.3060,98
2010-12-04,01:50:00,4.3060,4.3140,4.2990,4.3140,503
2010-12-04,01:55:00,4.3140,4.3190,4.3090,4.3100,123
2010-12-04,02:00:00,4.3110,4.3130,4.3090,4.3100,113
2010-12-04,02:05:00,4.3110,4.3120,4.2980,4.3000,330
2010-12-04,02:10:00,4.2990,4.3010,4.2880,4.2910,826
2010-12-04,02:15:00,4.2910,4.3100,4.2900,4.3080,525
2010-12-04,02:20:00,4.3080,4.3120,4.3030,4.3040,243
2010-12-04,02:25:00,4.3050,4.3070,4.2960,4.3000,273
2010-12-04,02:30:00,4.2990,4.3000,4.2890,4.2910,306
2010-12-04,02:35:00,4.2920,4.3240,4.2910,4.3130,894
2010-12-04,02:40:00,4.3140,4.3230,4.3120,4.3200,526
2010-12-04,02:45:00,4.3190,4.3290,4.3140,4.3240,843
2010-12-04,02:50:00,4.3240,4.3400,4.3240,4.3380,1254
2010-12-04,02:55:00,4.3400,4.3410,4.3260,4.3320,532
2010-12-04,03:00:00,4.3330,4.3400,4.3300,4.3350,451
2010-12-04,03:05:00,4.3360,4.3480,4.3330,4.3470,737
2010-12-04,03:10:00,4.3470,4.3530,4.3420,4.3500,956
2010-12-04,03:15:00,4.3500,4.3520,4.3270,4.3520,1247
2010-12-04,03:20:00,4.3520,4.3580,4.3400,4.3480,1800
2010-12-04,03:25:00,4.3490,4.3590,4.3390,4.3410,2199
2010-12-04,03:30:00,4.3410,4.3490,4.3310,4.3370,837
2010-12-04,03:35:00,4.3390,4.3430,4.3310,4.3360,372
2010-12-04,03:40:00,4.3360,4.3390,4.3360,4.3380,51
2010-12-04,03:45:00,4.3360,4.3390,4.3350,4.3360,214
2010-12-04,03:50:00,4.3370,4.3380,4.3300,4.3310,80
2010-12-04,03:55:00,4.3320,4.3330,4.3260,4.3280,104
2010-12-04,04:00:00,4.3290,4.3290,4.3250,4.3280,57
2010-12-04,04:05:00,4.3280,4.3290,4.3260,4.3290,71
2010-12-04,04:10:00,4.3290,4.3320,4.3270,4.3290,98
2010-12-04,04:15:00,4.3290,4.3320,4.3250,4.3260,80
2010-12-04,04:20:00,4.3250,4.3260,4.3230,4.3240,181
2010-12-04,04:25:00,4.3240,4.3320,4.3230,4.3320,193
2010-12-04,04:30:00,4.3320,4.3330,4.3310,4.3320,31
2010-12-04,04:35:00,4.3320,4.3340,4.3310,4.3340,21
2010-12-04,04:40:00,4.3340,4.3350,4.3310,4.3320,122
2010-12-04,04:45:00,4.3330,4.3360,4.3270,4.3280,95
2010-12-04,04:50:00,4.3290,4.3290,4.3210,4.3210,67
2010-12-04,04:55:00,4.3220,4.3260,4.3180,4.3200,94
2010-12-04,05:00:00,4.3220,4.3270,4.3160,4.3270,75
2010-12-04,05:05:00,4.3260,4.3270,4.3240,4.3270,4
2010-12-04,05:10:00,4.3260,4.3280,4.3260,4.3260,24
2010-12-04,05:15:00,4.3260,4.3270,4.3260,4.3270,2
2010-12-04,05:20:00,4.3260,4.3260,4.3210,4.3210,14
2010-12-04,05:25:00,4.3200,4.3200,4.3190,4.3200,15
2010-12-04,05:30:00,4.3180,4.3180,4.3160,4.3180,26
2010-12-04,05:35:00,4.3180,4.3210,4.3180,4.3210,2
2010-12-04,05:40:00,4.3210,4.3260,4.3200,4.3230,27
2010-12-04,05:45:00,4.3220,4.3220,4.3220,4.3220,1
2010-12-04,05:50:00,4.3230,4.3230,4.3170,4.3170,5
2010-12-04,05:55:00,4.3140,4.3180,4.3130,4.3180,18
2010-12-04,06:00:00,4.3160,4.3160,4.3160,4.3160,1
2010-12-04,06:05:00,4.3160,4.3170,4.3140,4.3160,5
2010-12-04,06:10:00,4.3160,4.3180,4.3140,4.3180,31
2010-12-06,07:00:00,4.3850,4.4080,4.3850,4.3980,220
2010-12-06,07:05:00,4.3960,4.4100,4.3960,4.4090,107
2010-12-06,07:10:00,4.4050,4.4050,4.3970,4.3990,52
2010-12-06,07:15:00,4.3970,4.4050,4.3970,4.4050,28
2010-12-06,07:20:00,4.4050,4.4150,4.4050,4.4060,27
2010-12-06,07:25:00,4.4040,4.4040,4.3960,4.3990,8
2010-12-06,07:30:00,4.4020,4.4020,4.3970,4.3980,14
2010-12-06,07:45:00,4.4010,4.4010,4.4010,4.4010,2
2010-12-06,07:50:00,4.4020,4.4030,4.4000,4.4000,10
2010-12-06,07:55:00,4.4020,4.4050,4.4020,4.4050,7
2010-12-06,08:00:00,4.4090,4.4100,4.4080,4.4080,15
2010-12-06,08:10:00,4.4020,4.4020,4.4020,4.4020,1
2010-12-06,08:15:00,4.4030,4.4040,4.4030,4.4040,2
2010-12-06,08:20:00,4.4020,4.4020,4.4010,4.4020,5
2010-12-06,08:25:00,4.4010,4.4090,4.4010,4.4090,8
2010-12-06,08:30:00,4.4080,4.4090,4.4070,4.4090,3
2010-12-06,08:35:00,4.4050,4.4050,4.4050,4.4050,1
2010-12-06,08:40:00,4.4050,4.4050,4.4050,4.4050,2
2010-12-06,08:45:00,4.4050,4.4050,4.4000,4.4000,10
2010-12-06,08:55:00,4.3990,4.4080,4.3990,4.4000,14
2010-12-06,09:00:00,4.4040,4.4040,4.4040,4.4040,2
2010-12-06,09:10:00,4.4020,4.4030,4.4020,4.4030,2
2010-12-06,09:15:00,4.4010,4.4010,4.4010,4.4010,2
2010-12-06,09:20:00,4.4000,4.4000,4.4000,4.4000,1
2010-12-06,09:25:00,4.3990,4.4050,4.3990,4.4040,4
2010-12-06,09:35:00,4.4040,4.4040,4.4000,4.4000,2
2010-12-06,09:40:00,4.3990,4.4010,4.3980,4.4010,10
2010-12-06,09:45:00,4.4020,4.4020,4.4020,4.4020,3
2010-12-06,09:50:00,4.4040,4.4050,4.4030,4.4050,3
2010-12-06,10:00:00,4.4020,4.4040,4.4020,4.4040,6
2010-12-06,10:05:00,4.4020,4.4020,4.3970,4.3970,9
2010-12-06,10:10:00,4.3990,4.3990,4.3980,4.3980,5
2010-12-06,10:15:00,4.3970,4.4010,4.3970,4.4000,13
2010-12-06,10:20:00,4.4000,4.4000,4.3990,4.3990,2
2010-12-06,10:25:00,4.3990,4.4000,4.3990,4.4000,2
2010-12-06,10:30:00,4.4010,4.4240,4.4010,4.4230,277
2010-12-06,10:35:00,4.4210,4.4270,4.4170,4.4270,26
2010-12-06,10:40:00,4.4260,4.4270,4.4220,4.4250,24
2010-12-06,10:45:00,4.4250,4.4250,4.4250,4.4250,2
2010-12-06,10:50:00,4.4250,4.4250,4.4230,4.4240,5
2010-12-06,11:00:00,4.4260,4.4260,4.4250,4.4250,3
2010-12-06,11:10:00,4.4250,4.4280,4.4250,4.4280,30
2010-12-06,11:15:00,4.4240,4.4250,4.4220,4.4250,6
2010-12-06,11:20:00,4.4220,4.4250,4.4200,4.4250,11
2010-12-06,11:25:00,4.4250,4.4250,4.4250,4.4250,3
2010-12-06,11:30:00,4.4170,4.4180,4.4130,4.4160,23
2010-12-06,11:35:00,4.4140,4.4140,4.4110,4.4110,3
2010-12-06,11:40:00,4.4140,4.4140,4.4140,4.4140,1
2010-12-06,11:45:00,4.4120,4.4120,4.4060,4.4060,10
2010-12-06,11:55:00,4.4120,4.4140,4.4120,4.4140,2
2010-12-06,12:00:00,4.4120,4.4150,4.4120,4.4150,8
2010-12-06,12:05:00,4.4150,4.4170,4.4130,4.4130,10
2010-12-06,12:10:00,4.4120,4.4120,4.4110,4.4110,8
2010-12-06,12:15:00,4.4150,4.4150,4.4140,4.4140,2
2010-12-06,12:20:00,4.4150,4.4150,4.3970,4.4090,52
2010-12-06,12:25:00,4.4030,4.4070,4.4010,4.4010,28
2010-12-06,12:30:00,4.4000,4.4050,4.3970,4.4000,64
2010-12-06,12:35:00,4.3990,4.3990,4.3970,4.3980,17
2010-12-06,12:40:00,4.3980,4.3980,4.3970,4.3970,20
2010-12-06,12:45:00,4.3960,4.4040,4.3960,4.4030,23
2010-12-06,12:50:00,4.4030,4.4040,4.4000,4.4000,3
2010-12-06,12:55:00,4.4010,4.4010,4.3980,4.4010,6
2010-12-06,13:00:00,4.4010,4.4060,4.4010,4.4060,7
2010-12-06,13:05:00,4.4040,4.4040,4.3970,4.3970,8
2010-12-06,13:10:00,4.3960,4.3960,4.3950,4.3960,16
2010-12-06,13:15:00,4.3950,4.3960,4.3950,4.3960,5
2010-12-06,13:20:00,4.3970,4.3990,4.3960,4.3960,8
2010-12-06,13:25:00,4.3970,4.3970,4.3960,4.3960,6
2010-12-06,13:30:00,4.3950,4.3950,4.3930,4.3930,24
2010-12-06,13:35:00,4.3930,4.3930,4.3930,4.3930,1
2010-12-06,13:40:00,4.3920,4.3920,4.3920,4.3920,1
2010-12-06,13:45:00,4.3930,4.3940,4.3910,4.3920,14
2010-12-06,13:50:00,4.3910,4.3940,4.3910,4.3920,5
2010-12-06,13:55:00,4.3920,4.3920,4.3920,4.3920,1
2010-12-06,14:00:00,4.3930,4.3940,4.3930,4.3940,6
2010-12-06,14:10:00,4.3940,4.3940,4.3940,4.3940,1
2010-12-06,14:15:00,4.3940,4.3940,4.3940,4.3940,1
2010-12-06,14:20:00,4.3940,4.3940,4.3940,4.3940,1
2010-12-06,14:25:00,4.3940,4.3940,4.3900,4.3900,8
2010-12-06,14:30:00,4.3920,4.3920,4.3920,4.3920,2
2010-12-06,14:35:00,4.3910,4.3910,4.3910,4.3910,12
2010-12-06,14:40:00,4.3910,4.3910,4.3910,4.3910,8
2010-12-06,14:45:00,4.3930,4.3950,4.3930,4.3950,11
2010-12-06,14:50:00,4.3960,4.3980,4.3960,4.3970,7
2010-12-06,14:55:00,4.3960,4.3960,4.3960,4.3960,2
2010-12-06,15:00:00,4.3960,4.3960,4.3940,4.3950,10
2010-12-06,15:05:00,4.3940,4.3960,4.3940,4.3960,3
2010-12-06,15:10:00,4.3940,4.4000,4.3940,4.4000,15
2010-12-06,15:15:00,4.4030,4.4060,4.4020,4.4020,23
2010-12-06,15:20:00,4.3980,4.4000,4.3950,4.3950,11
2010-12-06,15:30:00,4.3940,4.3950,4.3940,4.3950,11
2010-12-06,15:35:00,4.3950,4.4050,4.3950,4.4030,20
2010-12-06,15:40:00,4.4040,4.4100,4.4040,4.4080,15
2010-12-06,15:45:00,4.4070,4.4070,4.4060,4.4060,3
2010-12-06,15:50:00,4.4080,4.4080,4.4060,4.4080,10
2010-12-06,15:55:00,4.4060,4.4070,4.4020,4.4050,45
2010-12-06,16:00:00,4.4050,4.4080,4.3980,4.3990,23
2010-12-06,16:05:00,4.3980,4.4030,4.3970,4.4020,24
2010-12-06,16:10:00,4.4030,4.4030,4.4000,4.4000,19
2010-12-06,16:15:00,4.4000,4.4020,4.3990,4.4000,17
2010-12-06,16:20:00,4.3990,4.4000,4.3970,4.3980,62
2010-12-06,16:25:00,4.3990,4.3990,4.3960,4.3980,30
2010-12-06,16:30:00,4.3970,4.3990,4.3960,4.3970,35
2010-12-06,16:35:00,4.3980,4.4000,4.3970,4.4000,27
2010-12-06,16:40:00,4.3990,4.3990,4.3980,4.3980,13
2010-12-06,16:45:00,4.3980,4.3980,4.3970,4.3970,7
2010-12-06,16:50:00,4.3970,4.3970,4.3960,4.3970,40
2010-12-06,16:55:00,4.3940,4.3960,4.3920,4.3940,24
2010-12-06,17:00:00,4.3950,4.3960,4.3920,4.3950,24
2010-12-06,17:05:00,4.3970,4.3980,4.3950,4.3950,26
2010-12-06,17:10:00,4.3970,4.3980,4.3970,4.3980,25
2010-12-06,17:15:00,4.3970,4.3970,4.3970,4.3970,1
2010-12-06,17:20:00,4.3970,4.3970,4.3970,4.3970,7
2010-12-06,17:25:00,4.3960,4.3990,4.3960,4.3990,20
2010-12-06,17:30:00,4.3990,4.3990,4.3940,4.3950,16
2010-12-06,17:35:00,4.3960,4.3970,4.3930,4.3930,9
2010-12-06,17:40:00,4.3920,4.3920,4.3920,4.3920,4
2010-12-06,17:45:00,4.3930,4.3930,4.3920,4.3920,2
2010-12-06,17:50:00,4.3920,4.3920,4.3910,4.3920,13
2010-12-06,17:55:00,4.3920,4.3920,4.3910,4.3920,3
2010-12-06,18:00:00,4.3920,4.3920,4.3910,4.3920,5
2010-12-06,18:05:00,4.3920,4.3940,4.3920,4.3930,43
2010-12-06,18:10:00,4.3950,4.3970,4.3950,4.3950,37
2010-12-06,18:15:00,4.3950,4.3950,4.3950,4.3950,9
2010-12-06,18:20:00,4.3960,4.3960,4.3950,4.3960,14
2010-12-06,18:25:00,4.3950,4.3960,4.3950,4.3960,3
2010-12-06,18:30:00,4.3960,4.3990,4.3950,4.3990,39
2010-12-06,18:35:00,4.3970,4.3970,4.3970,4.3970,1
2010-12-06,18:40:00,4.3990,4.3990,4.3960,4.3960,2
2010-12-06,18:45:00,4.3960,4.3980,4.3960,4.3980,21
2010-12-06,18:50:00,4.3980,4.3980,4.3960,4.3960,22
2010-12-06,19:00:00,4.3960,4.3960,4.3910,4.3930,26
2010-12-06,19:05:00,4.3930,4.3930,4.3910,4.3920,45
2010-12-06,19:10:00,4.3940,4.3940,4.3930,4.3930,2
2010-12-06,19:15:00,4.3940,4.3950,4.3940,4.3950,8
2010-12-06,19:20:00,4.3950,4.3950,4.3930,4.3930,4
2010-12-06,19:25:00,4.3920,4.3920,4.3920,4.3920,17
2010-12-06,19:30:00,4.3920,4.3920,4.3920,4.3920,42
2010-12-06,19:35:00,4.3920,4.3940,4.3920,4.3930,15
2010-12-06,19:40:00,4.3920,4.3920,4.3910,4.3920,3
2010-12-06,19:45:00,4.3930,4.3970,4.3930,4.3970,37
2010-12-06,19:50:00,4.3960,4.3980,4.3960,4.3960,21
2010-12-06,19:55:00,4.3970,4.4000,4.3950,4.3980,30
2010-12-06,20:00:00,4.4000,4.4110,4.4000,4.4040,106
2010-12-06,20:05:00,4.4050,4.4090,4.4050,4.4090,13
2010-12-06,20:10:00,4.4080,4.4100,4.4050,4.4080,68
2010-12-06,20:15:00,4.4080,4.4110,4.4080,4.4110,22
2010-12-06,20:20:00,4.4090,4.4200,4.4090,4.4170,78
2010-12-06,20:25:00,4.4160,4.4180,4.4150,4.4160,135
2010-12-06,20:30:00,4.4160,4.4160,4.4100,4.4110,38
2010-12-06,20:35:00,4.4070,4.4090,4.4050,4.4090,4
2010-12-06,20:40:00,4.4080,4.4150,4.4060,4.4110,123
2010-12-06,20:45:00,4.4110,4.4120,4.4020,4.4040,72
2010-12-06,20:50:00,4.4030,4.4080,4.4030,4.4040,132
2010-12-06,20:55:00,4.4040,4.4100,4.4040,4.4080,34
2010-12-06,21:00:00,4.4060,4.4280,4.4060,4.4230,485
2010-12-06,21:05:00,4.4240,4.4290,4.4170,4.4270,351
2010-12-06,21:10:00,4.4270,4.4440,4.4250,4.4400,606
2010-12-06,21:15:00,4.4390,4.4450,4.4280,4.4320,494
2010-12-06,21:20:00,4.4300,4.4360,4.4270,4.4330,178
2010-12-06,21:25:00,4.4330,4.4340,4.4080,4.4150,321
2010-12-06,21:30:00,4.4150,4.4360,4.4150,4.4310,566
2010-12-06,21:35:00,4.4300,4.4360,4.4220,4.4310,409
2010-12-06,21:40:00,4.4310,4.4400,4.4270,4.4390,342
2010-12-06,21:45:00,4.4400,4.4400,4.4240,4.4260,348
2010-12-06,21:50:00,4.4260,4.4470,4.4240,4.4450,660
2010-12-06,21:55:00,4.4420,4.4450,4.4290,4.4420,890
2010-12-06,22:00:00,4.4430,4.4760,4.4380,4.4730,4823
2010-12-06,22:05:00,4.4720,4.4730,4.4570,4.4600,1724
2010-12-06,22:10:00,4.4600,4.4890,4.4600,4.4870,4705
2010-12-06,22:15:00,4.4870,4.5030,4.4850,4.4910,4831
2010-12-06,22:20:00,4.4910,4.4930,4.4700,4.4750,3230
2010-12-06,22:25:00,4.4740,4.4800,4.4620,4.4680,1571
2010-12-06,22:30:00,4.4670,4.4680,4.4480,4.4620,3077
2010-12-06,22:35:00,4.4620,4.4620,4.4400,4.4490,1601
2010-12-06,22:40:00,4.4500,4.4660,4.4490,4.4630,1501
2010-12-06,22:45:00,4.4630,4.4650,4.4510,4.4530,825
2010-12-06,22:50:00,4.4540,4.4760,4.4520,4.4710,1689
2010-12-06,22:55:00,4.4710,4.4790,4.4700,4.4740,1146
2010-12-06,23:00:00,4.4750,4.4780,4.4700,4.4750,1014
2010-12-06,23:05:00,4.4750,4.4760,4.4710,4.4740,507
2010-12-06,23:10:00,4.4740,4.4800,4.4730,4.4780,837
2010-12-06,23:15:00,4.4790,4.4830,4.4760,4.4800,872
2010-12-06,23:20:00,4.4810,4.4830,4.4660,4.4810,1431
2010-12-06,23:25:00,4.4820,4.4980,4.4800,4.4960,1977
2010-12-06,23:30:00,4.4960,4.4970,4.4800,4.4880,1799
2010-12-06,23:35:00,4.4890,4.4940,4.4840,4.4900,888
2010-12-06,23:40:00,4.4910,4.4940,4.4810,4.4810,1113
2010-12-06,23:45:00,4.4810,4.4870,4.4710,4.4750,1106
2010-12-06,23:50:00,4.4730,4.4820,4.4670,4.4700,675
2010-12-06,23:55:00,4.4720,4.4790,4.4680,4.4760,587
2010-12-07,00:00:00,4.4750,4.4780,4.4620,4.4640,515
2010-12-07,00:05:00,4.4640,4.4660,4.4550,4.4570,631
2010-12-07,00:10:00,4.4570,4.4650,4.4500,4.4640,553
2010-12-07,00:15:00,4.4650,4.4750,4.4640,4.4660,689
2010-12-07,00:20:00,4.4650,4.4850,4.4600,4.4830,1194
2010-12-07,00:25:00,4.4840,4.4920,4.4730,4.4910,1082
2010-12-07,00:30:00,4.4910,4.4970,4.4750,4.4770,1967
2010-12-07,00:35:00,4.4770,4.4950,4.4670,4.4870,2209
2010-12-07,00:40:00,4.4880,4.5000,4.4860,4.4930,1374
2010-12-07,00:45:00,4.4940,4.5240,4.4880,4.5090,4715
2010-12-07,00:50:00,4.5090,4.5200,4.5000,4.5020,1751
2010-12-07,00:55:00,4.5010,4.5120,4.4940,4.5100,879
2010-12-07,01:00:00,4.5090,4.5090,4.4950,4.4960,722
2010-12-07,01:05:00,4.4970,4.4990,4.4830,4.4850,744
2010-12-07,01:10:00,4.4860,4.4990,4.4840,4.4940,501
2010-12-07,01:15:00,4.4950,4.4950,4.4760,4.4800,770
2010-12-07,01:20:00,4.4820,4.4820,4.4620,4.4720,934
2010-12-07,01:25:00,4.4720,4.4760,4.4670,4.4680,545
2010-12-07,01:30:00,4.4690,4.4720,4.4610,4.4640,433
2010-12-07,01:35:00,4.4620,4.4700,4.4510,4.4580,1323
2010-12-07,01:40:00,4.4560,4.4690,4.4480,4.4660,862
2010-12-07,01:45:00,4.4670,4.4750,4.4580,4.4700,570
2010-12-07,01:50:00,4.4710,4.4740,4.4620,4.4670,382
2010-12-07,01:55:00,4.4670,4.4710,4.4640,4.4710,219
2010-12-07,02:00:00,4.4710,4.4820,4.4710,4.4780,482
2010-12-07,02:05:00,4.4780,4.4790,4.4750,4.4760,243
2010-12-07,02:10:00,4.4770,4.4830,4.4760,4.4780,315
2010-12-07,02:15:00,4.4780,4.4780,4.4670,4.4750,320
2010-12-07,02:20:00,4.4750,4.4810,4.4730,4.4760,352
2010-12-07,02:25:00,4.4780,4.4840,4.4740,4.4840,462
2010-12-07,02:30:00,4.4830,4.4940,4.4810,4.4840,641
2010-12-07,02:35:00,4.4810,4.4930,4.4810,4.4880,670
2010-12-07,02:40:00,4.4890,4.5080,4.4890,4.5050,1871
2010-12-07,02:45:00,4.5050,4.5160,4.4980,4.5130,1220
2010-12-07,02:50:00,4.5130,4.5190,4.5090,4.5170,1147
2010-12-07,02:55:00,4.5180,4.5400,4.5170,4.5340,3138
2010-12-07,03:00:00,4.5350,4.5350,4.5240,4.5320,1722
2010-12-07,03:05:00,4.5310,4.5390,4.5140,4.5190,2113
2010-12-07,03:10:00,4.5210,4.5210,4.5070,4.5150,1269
2010-12-07,03:15:00,4.5160,4.5230,4.4920,4.4980,2668
2010-12-07,03:20:00,4.4990,4.5070,4.4870,4.5020,2466
2010-12-07,03:25:00,4.5040,4.5100,4.4830,4.4900,3468
2010-12-07,03:30:00,4.4900,4.4970,4.4880,4.4970,907
2010-12-07,03:35:00,4.4970,4.5040,4.4960,4.5020,728
2010-12-07,03:40:00,4.5010,4.5010,4.4970,4.4970,143
2010-12-07,03:45:00,4.4970,4.5010,4.4970,4.5010,90
2010-12-07,03:50:00,4.5000,4.5040,4.5000,4.5010,55
2010-12-07,03:55:00,4.5010,4.5050,4.5010,4.5040,100
2010-12-07,04:00:00,4.5050,4.5060,4.5040,4.5060,138
2010-12-07,04:05:00,4.5040,4.5050,4.5010,4.5010,75
2010-12-07,04:10:00,4.5000,4.5010,4.4970,4.4980,57
2010-12-07,04:15:00,4.4970,4.5030,4.4960,4.5020,102
2010-12-07,04:20:00,4.5030,4.5040,4.5000,4.5000,109
2010-12-07,04:25:00,4.5020,4.5020,4.4970,4.5010,160
2010-12-07,04:30:00,4.4990,4.5010,4.4990,4.5010,22
2010-12-07,04:35:00,4.5030,4.5040,4.4990,4.5030,53
2010-12-07,04:40:00,4.5030,4.5030,4.4980,4.5020,113
2010-12-07,04:45:00,4.5010,4.5040,4.5000,4.5000,80
2010-12-07,04:50:00,4.5000,4.5020,4.5000,4.5010,47
2010-12-07,04:55:00,4.5020,4.5040,4.5000,4.5020,142
2010-12-07,05:00:00,4.5000,4.5090,4.5000,4.5070,64
2010-12-07,05:05:00,4.5080,4.5100,4.5030,4.5060,92
2010-12-07,05:10:00,4.5040,4.5080,4.5020,4.5040,27
2010-12-07,05:15:00,4.5030,4.5090,4.5030,4.5090,30
2010-12-07,05:20:00,4.5070,4.5080,4.5060,4.5060,5
2010-12-07,05:25:00,4.5050,4.5080,4.5050,4.5080,3
2010-12-07,05:30:00,4.5060,4.5070,4.5050,4.5060,19
2010-12-07,05:35:00,4.5040,4.5090,4.5020,4.5020,31
2010-12-07,05:40:00,4.5030,4.5070,4.5020,4.5030,35
2010-12-07,05:45:00,4.5030,4.5040,4.5000,4.5000,21
2010-12-07,05:50:00,4.5000,4.5020,4.5000,4.5000,33
2010-12-07,05:55:00,4.5000,4.5000,4.5000,4.5000,1
2010-12-07,06:00:00,4.5060,4.5060,4.5060,4.5060,1
2010-12-07,06:05:00,4.5070,4.5080,4.5000,4.5000,18
2010-12-07,06:10:00,4.5000,4.5040,4.5000,4.5030,4
2010-12-07,07:00:00,4.5000,4.5030,4.4930,4.5030,20
2010-12-07,07:05:00,4.5050,4.5050,4.5010,4.5010,2
2010-12-07,07:10:00,4.5030,4.5030,4.5010,4.5030,3
2010-12-07,07:15:00,4.5060,4.5090,4.5050,4.5090,4
2010-12-07,07:20:00,4.5120,4.5160,4.5120,4.5160,9
2010-12-07,07:25:00,4.5140,4.5170,4.5140,4.5170,12
2010-12-07,07:30:00,4.5140,4.5180,4.5140,4.5180,2
2010-12-07,07:35:00,4.5180,4.5180,4.5140,4.5140,14
2010-12-07,07:40:00,4.5190,4.5200,4.5160,4.5200,7
2010-12-07,07:50:00,4.5160,4.5200,4.5160,4.5200,7
2010-12-07,08:05:00,4.5180,4.5180,4.5180,4.5180,1
2010-12-07,08:10:00,4.5200,4.5230,4.5200,4.5230,13
2010-12-07,08:15:00,4.5260,4.5270,4.5260,4.5270,6
2010-12-07,08:20:00,4.5220,4.5250,4.5220,4.5250,7
2010-12-07,08:25:00,4.5270,4.5280,4.5270,4.5270,38
2010-12-07,08:30:00,4.5270,4.5290,4.5270,4.5270,18
2010-12-07,08:35:00,4.5290,4.5300,4.5270,4.5270,35
2010-12-07,08:40:00,4.5270,4.5270,4.5230,4.5250,7
2010-12-07,08:45:00,4.5280,4.5280,4.5240,4.5240,7
2010-12-07,09:00:00,4.5250,4.5300,4.5230,4.5300,5
2010-12-07,09:20:00,4.5270,4.5270,4.5270,4.5270,4
2010-12-07,09:25:00,4.5270,4.5270,4.5270,4.5270,4
2010-12-07,09:30:00,4.5270,4.5270,4.5210,4.5210,13
2010-12-07,09:35:00,4.5230,4.5230,4.5230,4.5230,4
2010-12-07,09:40:00,4.5260,4.5260,4.5230,4.5230,6
2010-12-07,09:50:00,4.5260,4.5290,4.5220,4.5220,4
2010-12-07,09:55:00,4.5250,4.5260,4.5250,4.5250,12
2010-12-07,10:05:00,4.5280,4.5290,4.5280,4.5290,7
2010-12-07,10:10:00,4.5270,4.5300,4.5270,4.5290,11
2010-12-07,10:15:00,4.5260,4.5260,4.5250,4.5250,17
2010-12-07,10:20:00,4.5250,4.5250,4.5250,4.5250,1
2010-12-07,10:25:00,4.5270,4.5280,4.5250,4.5250,10
2010-12-07,10:30:00,4.5290,4.5290,4.5250,4.5290,19
2010-12-07,10:35:00,4.5290,4.5290,4.5290,4.5290,1
2010-12-07,10:40:00,4.5290,4.5290,4.5290,4.5290,1
2010-12-07,10:50:00,4.5300,4.5300,4.5270,4.5270,4
2010-12-07,10:55:00,4.5260,4.5260,4.5250,4.5250,6
2010-12-07,11:15:00,4.5290,4.5360,4.5290,4.5360,24
2010-12-07,11:20:00,4.5340,4.5360,4.5330,4.5360,4
2010-12-07,11:25:00,4.5360,4.5360,4.5330,4.5330,12
2010-12-07,11:30:00,4.5330,4.5330,4.5260,4.5260,4
2010-12-07,11:35:00,4.5300,4.5300,4.5300,4.5300,2
2010-12-07,11:40:00,4.5250,4.5250,4.5250,4.5250,2
2010-12-07,11:45:00,4.5280,4.5280,4.5280,4.5280,1
2010-12-07,11:50:00,4.5260,4.5260,4.5250,4.5250,12
2010-12-07,12:00:00,4.5250,4.5290,4.5250,4.5290,5
2010-12-07,12:05:00,4.5260,4.5260,4.5260,4.5260,1
2010-12-07,12:10:00,4.5260,4.5260,4.5260,4.5260,5
2010-12-07,12:15:00,4.5250,4.5260,4.5230,4.5230,11
2010-12-07,12:20:00,4.5210,4.5240,4.5190,4.5240,16
2010-12-07,12:25:00,4.5200,4.5200,4.5110,4.5140,27
2010-12-07,12:30:00,4.5130,4.5130,4.5030,4.5100,57
2010-12-07,12:35:00,4.5110,4.5110,4.5000,4.5020,29
2010-12-07,12:40:00,4.5030,4.5040,4.4950,4.4950,49
2010-12-07,12:45:00,4.4960,4.5020,4.4920,4.4980,50
2010-12-07,12:50:00,4.4970,4.4980,4.4950,4.4980,11
2010-12-07,12:55:00,4.4980,4.5000,4.4950,4.4950,10
2010-12-07,13:00:00,4.4950,4.4950,4.4890,4.4900,41
2010-12-07,13:05:00,4.4930,4.4940,4.4930,4.4940,2
2010-12-07,13:10:00,4.4980,4.4990,4.4980,4.4990,5
2010-12-07,13:15:00,4.4990,4.5000,4.4970,4.4980,7
2010-12-07,13:20:00,4.4960,4.4960,4.4900,4.4900,23
2010-12-07,13:25:00,4.4920,4.4990,4.4920,4.4950,14
2010-12-07,13:30:00,4.4940,4.4940,4.4900,4.4910,11
2010-12-07,13:35:00,4.4910,4.4910,4.4910,4.4910,3
2010-12-07,13:40:00,4.4900,4.4900,4.4890,4.4890,6
2010-12-07,13:50:00,4.4910,4.4910,4.4890,4.4900,26
2010-12-07,13:55:00,4.4890,4.4900,4.4890,4.4900,2
2010-12-07,14:00:00,4.4900,4.4900,4.4880,4.4880,6
2010-12-07,14:05:00,4.4890,4.4890,4.4890,4.4890,1
2010-12-07,14:10:00,4.4890,4.4890,4.4890,4.4890,3
2010-12-07,14:15:00,4.4910,4.4910,4.4910,4.4910,1
2010-12-07,14:20:00,4.4900,4.4900,4.4900,4.4900,1
2010-12-07,14:25:00,4.4890,4.4900,4.4880,4.4890,8
2010-12-07,14:30:00,4.4900,4.4910,4.4900,4.4910,4
2010-12-07,14:35:00,4.4910,4.4910,4.4910,4.4910,1
2010-12-07,14:40:00,4.4910,4.4950,4.4910,4.4950,4
2010-12-07,14:45:00,4.4930,4.4930,4.4930,4.4930,1
2010-12-07,14:55:00,4.4940,4.4960,4.4940,4.4960,3
2010-12-07,15:05:00,4.4980,4.5030,4.4980,4.5030,4
2010-12-07,15:10:00,4.5020,4.5040,4.5000,4.5040,8
2010-12-07,15:15:00,4.5030,4.5030,4.5030,4.5030,1
2010-12-07,15:25:00,4.5050,4.5050,4.5040,4.5050,5
2010-12-07,15:30:00,4.5060,4.5070,4.5050,4.5050,25
2010-12-07,15:35:00,4.5040,4.5100,4.5040,4.5090,20
2010-12-07,15:40:00,4.5080,4.5100,4.5040,4.5090,9
2010-12-07,15:45:00,4.5090,4.5090,4.5090,4.5090,3
2010-12-07,15:50:00,4.5090,4.5110,4.5090,4.5110,6
2010-12-07,16:00:00,4.5130,4.5130,4.5110,4.5110,15
2010-12-07,16:05:00,4.5100,4.5110,4.5090,4.5090,18
2010-12-07,16:10:00,4.5110,4.5110,4.5090,4.5090,16
2010-12-07,16:15:00,4.5090,4.5100,4.5090,4.5100,15
2010-12-07,16:20:00,4.5100,4.5120,4.5100,4.5120,14
2010-12-07,16:25:00,4.5110,4.5160,4.5110,4.5150,46
2010-12-07,16:30:00,4.5130,4.5140,4.5120,4.5130,15
2010-12-07,16:35:00,4.5120,4.5140,4.5100,4.5120,25
2010-12-07,16:40:00,4.5110,4.5130,4.5100,4.5120,30
2010-12-07,16:45:00,4.5120,4.5150,4.5090,4.5120,64
2010-12-07,16:50:00,4.5140,4.5150,4.5100,4.5100,37
2010-12-07,16:55:00,4.5110,4.5170,4.5110,4.5130,45
2010-12-07,17:00:00,4.5130,4.5140,4.5120,4.5130,15
2010-12-07,17:05:00,4.5130,4.5130,4.5110,4.5110,13
2010-12-07,17:10:00,4.5120,4.5140,4.5110,4.5140,45
2010-12-07,17:15:00,4.5140,4.5160,4.5140,4.5160,9
2010-12-07,17:20:00,4.5180,4.5180,4.5170,4.5170,9
2010-12-07,17:25:00,4.5180,4.5180,4.5160,4.5180,5
2010-12-07,17:30:00,4.5160,4.5240,4.5160,4.5230,30
2010-12-07,17:35:00,4.5220,4.5320,4.5220,4.5300,39
2010-12-07,17:40:00,4.5300,4.5300,4.5190,4.5190,61
2010-12-07,17:45:00,4.5190,4.5260,4.5190,4.5250,36
2010-12-07,17:50:00,4.5250,4.5280,4.5240,4.5280,15
2010-12-07,17:55:00,4.5250,4.5260,4.5250,4.5260,2
2010-12-07,18:00:00,4.5240,4.5240,4.5240,4.5240,2
2010-12-07,18:05:00,4.5250,4.5340,4.5250,4.5300,38
2010-12-07,18:10:00,4.5300,4.5440,4.5290,4.5390,122
2010-12-07,18:15:00,4.5400,4.5450,4.5340,4.5340,43
2010-12-07,18:20:00,4.5320,4.5340,4.5320,4.5340,2
2010-12-07,18:25:00,4.5360,4.5380,4.5350,4.5380,11
2010-12-07,18:30:00,4.5370,4.5440,4.5370,4.5430,37
2010-12-07,18:35:00,4.5420,4.5440,4.5410,4.5430,29
2010-12-07,18:40:00,4.5430,4.5440,4.5390,4.5440,12
2010-12-07,18:45:00,4.5430,4.5430,4.5430,4.5430,2
2010-12-07,18:50:00,4.5420,4.5440,4.5420,4.5440,10
2010-12-07,18:55:00,4.5440,4.5450,4.5410,4.5450,36
2010-12-07,19:00:00,4.5440,4.5440,4.5420,4.5440,39
2010-12-07,19:05:00,4.5390,4.5450,4.5390,4.5420,13
2010-12-07,19:10:00,4.5420,4.5440,4.5400,4.5400,4
2010-12-07,19:15:00,4.5400,4.5400,4.5360,4.5380,21
2010-12-07,19:20:00,4.5400,4.5440,4.5390,4.5440,30
2010-12-07,19:25:00,4.5440,4.5450,4.5400,4.5400,12
2010-12-07,19:30:00,4.5390,4.5430,4.5330,4.5330,44
2010-12-07,19:35:00,4.5350,4.5370,4.5340,4.5340,11
2010-12-07,19:40:00,4.5360,4.5360,4.5300,4.5350,38
2010-12-07,19:45:00,4.5340,4.5350,4.5240,4.5350,58
2010-12-07,19:50:00,4.5300,4.5300,4.5300,4.5300,3
2010-12-07,19:55:00,4.5320,4.5320,4.5270,4.5300,17
2010-12-07,20:00:00,4.5300,4.5350,4.5280,4.5330,90
2010-12-07,20:05:00,4.5300,4.5310,4.5270,4.5310,45
2010-12-07,20:10:00,4.5310,4.5310,4.5290,4.5290,23
2010-12-07,20:15:00,4.5280,4.5310,4.5280,4.5290,30
2010-12-07,20:20:00,4.5300,4.5340,4.5300,4.5340,97
2010-12-07,20:25:00,4.5340,4.5380,4.5340,4.5360,75
2010-12-07,20:30:00,4.5360,4.5390,4.5330,4.5370,36
2010-12-07,20:35:00,4.5370,4.5370,4.5090,4.5110,319
2010-12-07,20:40:00,4.5110,4.5130,4.5090,4.5100,54
2010-12-07,20:45:00,4.5130,4.5200,4.5100,4.5100,128
2010-12-07,20:50:00,4.5130,4.5150,4.5050,4.5140,162
2010-12-07,20:55:00,4.5140,4.5180,4.5010,4.5030,236
2010-12-07,21:00:00,4.5030,4.5080,4.4970,4.5060,270
2010-12-07,21:05:00,4.5050,4.5050,4.4970,4.5010,273
2010-12-07,21:10:00,4.5010,4.5020,4.4850,4.4930,400
2010-12-07,21:15:00,4.4930,4.4930,4.4770,4.4890,447
2010-12-07,21:20:00,4.4890,4.5020,4.4860,4.4880,805
2010-12-07,21:25:00,4.4870,4.4990,4.4860,4.4970,418
2010-12-07,21:30:00,4.4980,4.5080,4.4970,4.4980,466
2010-12-07,21:35:00,4.4970,4.5010,4.4910,4.5000,391
2010-12-07,21:40:00,4.4990,4.5070,4.4660,4.4780,1198
2010-12-07,21:45:00,4.4790,4.4960,4.4760,4.4950,529
2010-12-07,21:50:00,4.4950,4.5060,4.4910,4.4940,681
2010-12-07,21:55:00,4.4930,4.4960,4.4780,4.4830,778
2010-12-07,22:00:00,4.4810,4.4830,4.4600,4.4800,2112
2010-12-07,22:05:00,4.4790,4.4800,4.4620,4.4720,1458
2010-12-07,22:10:00,4.4710,4.4750,4.4610,4.4730,1279
2010-12-07,22:15:00,4.4730,4.4970,4.4720,4.4890,1736
2010-12-07,22:20:00,4.4880,4.4980,4.4840,4.4960,1294
2010-12-07,22:25:00,4.4970,4.4980,4.4830,4.4880,873
2010-12-07,22:30:00,4.4890,4.5070,4.4860,4.5020,1039
2010-12-07,22:35:00,4.5030,4.5030,4.4940,4.4950,582
2010-12-07,22:40:00,4.4950,4.5080,4.4940,4.5070,781
2010-12-07,22:45:00,4.5060,4.5090,4.4870,4.4930,720
2010-12-07,22:50:00,4.4930,4.5040,4.4920,4.4920,579
2010-12-07,22:55:00,4.4920,4.4950,4.4870,4.4920,550
2010-12-07,23:00:00,4.4910,4.4950,4.4840,4.4850,724
2010-12-07,23:05:00,4.4850,4.4850,4.4750,4.4800,985
2010-12-07,23:10:00,4.4790,4.4920,4.4780,4.4910,650
2010-12-07,23:15:00,4.4910,4.4910,4.4830,4.4860,428
2010-12-07,23:20:00,4.4860,4.4920,4.4850,4.4910,302
2010-12-07,23:25:00,4.4920,4.4990,4.4900,4.4990,495
2010-12-07,23:30:00,4.4990,4.5080,4.4970,4.4980,817
2010-12-07,23:35:00,4.5000,4.5040,4.4990,4.5030,525
2010-12-07,23:40:00,4.5020,4.5070,4.5010,4.5040,523
2010-12-07,23:45:00,4.5040,4.5050,4.4930,4.4940,645
2010-12-07,23:50:00,4.4940,4.5040,4.4920,4.5040,510
2010-12-07,23:55:00,4.5050,4.5070,4.4960,4.5000,630
2010-12-08,00:00:00,4.4990,4.5010,4.4960,4.4980,400
2010-12-08,00:05:00,4.4970,4.5000,4.4910,4.4970,430
2010-12-08,00:10:00,4.4980,4.5100,4.4980,4.5040,683
2010-12-08,00:15:00,4.5030,4.5140,4.5030,4.5060,984
2010-12-08,00:20:00,4.5060,4.5060,4.4920,4.4940,794
2010-12-08,00:25:00,4.4950,4.5020,4.4930,4.5010,586
2010-12-08,00:30:00,4.5020,4.5240,4.5010,4.5050,2068
2010-12-08,00:35:00,4.5050,4.5310,4.5040,4.5280,2288
2010-12-08,00:40:00,4.5290,4.5370,4.5180,4.5180,1136
2010-12-08,00:45:00,4.5200,4.5280,4.5170,4.5170,431
2010-12-08,00:50:00,4.5170,4.5240,4.5130,4.5240,432
2010-12-08,00:55:00,4.5240,4.5250,4.5130,4.5230,797
2010-12-08,01:00:00,4.5250,4.5250,4.5040,4.5040,691
2010-12-08,01:05:00,4.5040,4.5040,4.4760,4.4820,1937
2010-12-08,01:10:00,4.4810,4.4910,4.4550,4.4590,1863
2010-12-08,01:15:00,4.4590,4.4620,4.4360,4.4490,1799
2010-12-08,01:20:00,4.4510,4.4570,4.4450,4.4560,952
2010-12-08,01:25:00,4.4560,4.4640,4.4400,4.4480,986
2010-12-08,01:30:00,4.4490,4.4500,4.4200,4.4280,2018
2010-12-08,01:35:00,4.4280,4.4360,4.4280,4.4320,527
2010-12-08,01:40:00,4.4310,4.4330,4.4230,4.4310,708
2010-12-08,01:45:00,4.4320,4.4470,4.4250,4.4430,753
2010-12-08,01:50:00,4.4420,4.4430,4.4320,4.4370,132
2010-12-08,01:55:00,4.4360,4.4440,4.4360,4.4440,212
2010-12-08,02:00:00,4.4440,4.4550,4.4430,4.4480,624
2010-12-08,02:05:00,4.4470,4.4480,4.4260,4.4280,897
2010-12-08,02:10:00,4.4280,4.4300,4.4250,4.4300,332
2010-12-08,02:15:00,4.4290,4.4490,4.4290,4.4370,645
2010-12-08,02:20:00,4.4370,4.4390,4.4160,4.4190,882
2010-12-08,02:25:00,4.4170,4.4310,4.4100,4.4220,994
2010-12-08,02:30:00,4.4220,4.4270,4.4080,4.4190,1049
2010-12-08,02:35:00,4.4190,4.4260,4.4000,4.4260,1327
2010-12-08,02:40:00,4.4260,4.4320,4.4200,4.4260,991
2010-12-08,02:45:00,4.4260,4.4280,4.4120,4.4130,345
2010-12-08,02:50:00,4.4110,4.4190,4.3980,4.4000,1270
2010-12-08,02:55:00,4.4010,4.4040,4.3830,4.3880,1987
2010-12-08,03:00:00,4.3890,4.4120,4.3870,4.4010,837
2010-12-08,03:05:00,4.4010,4.4060,4.3900,4.4020,727
2010-12-08,03:10:00,4.4010,4.4130,4.3940,4.4130,624
2010-12-08,03:15:00,4.4110,4.4130,4.3950,4.4000,688
2010-12-08,03:20:00,4.4010,4.4040,4.3930,4.3930,815
2010-12-08,03:25:00,4.3930,4.4020,4.3880,4.3960,2889
2010-12-08,03:30:00,4.3950,4.4010,4.3920,4.3950,840
2010-12-08,03:35:00,4.3950,4.4010,4.3940,4.4000,125
2010-12-08,03:40:00,4.4000,4.4010,4.3970,4.4000,154
2010-12-08,03:45:00,4.4020,4.4020,4.3950,4.3950,177
2010-12-08,03:50:00,4.3960,4.3970,4.3940,4.3950,119
2010-12-08,03:55:00,4.3950,4.3990,4.3940,4.3970,53
2010-12-08,04:00:00,4.3980,4.3980,4.3940,4.3960,284
2010-12-08,04:05:00,4.3960,4.3970,4.3940,4.3950,49
2010-12-08,04:10:00,4.3960,4.3970,4.3940,4.3970,85
2010-12-08,04:15:00,4.3960,4.3960,4.3950,4.3960,58
2010-12-08,04:20:00,4.3960,4.3990,4.3940,4.3990,128
2010-12-08,04:25:00,4.3980,4.3990,4.3970,4.3990,171
2010-12-08,04:30:00,4.3990,4.4040,4.3990,4.4020,107
2010-12-08,04:35:00,4.4040,4.4040,4.4000,4.4030,137
2010-12-08,04:40:00,4.4040,4.4050,4.4010,4.4040,40
2010-12-08,04:45:00,4.4040,4.4070,4.4040,4.4040,68
2010-12-08,04:50:00,4.4040,4.4090,4.4030,4.4040,54
2010-12-08,04:55:00,4.4050,4.4080,4.4020,4.4070,60
2010-12-08,05:00:00,4.4080,4.4090,4.4070,4.4090,30
2010-12-08,05:05:00,4.4080,4.4130,4.4080,4.4130,37
2010-12-08,05:10:00,4.4140,4.4140,4.4050,4.4050,38
2010-12-08,05:15:00,4.4040,4.4080,4.3970,4.3970,35
2010-12-08,05:20:00,4.3970,4.3970,4.3930,4.3960,54
2010-12-08,05:25:00,4.3960,4.3960,4.3920,4.3930,14
2010-12-08,05:30:00,4.3930,4.3930,4.3910,4.3910,55
2010-12-08,05:35:00,4.3910,4.3930,4.3850,4.3900,69
2010-12-08,05:40:00,4.3890,4.3900,4.3860,4.3890,23
2010-12-08,05:45:00,4.3900,4.3930,4.3880,4.3930,36
2010-12-08,05:50:00,4.3930,4.3930,4.3880,4.3900,52
2010-12-08,05:55:00,4.3900,4.3900,4.3850,4.3870,26
2010-12-08,06:00:00,4.3890,4.3890,4.3870,4.3890,4
2010-12-08,06:05:00,4.3890,4.3890,4.3850,4.3890,10
2010-12-08,06:10:00,4.3880,4.3920,4.3850,4.3850,40
2010-12-08,07:00:00,4.3970,4.3980,4.3950,4.3950,9
2010-12-08,07:05:00,4.3970,4.3970,4.3920,4.3920,6
2010-12-08,07:10:00,4.3950,4.3950,4.3900,4.3950,15
2010-12-08,07:20:00,4.3900,4.3900,4.3890,4.3890,2
2010-12-08,07:25:00,4.3880,4.3880,4.3840,4.3880,8
2010-12-08,07:30:00,4.3880,4.3880,4.3830,4.3860,9
2010-12-08,07:35:00,4.3830,4.3830,4.3500,4.3710,182
2010-12-08,07:40:00,4.3750,4.3750,4.3700,4.3700,6
2010-12-08,07:45:00,4.3700,4.3730,4.3700,4.3700,5
2010-12-08,07:50:00,4.3700,4.3720,4.3700,4.3720,43
2010-12-08,07:55:00,4.3710,4.3710,4.3710,4.3710,2
2010-12-08,08:00:00,4.3700,4.3700,4.3700,4.3700,1
2010-12-08,08:05:00,4.3710,4.3800,4.3710,4.3800,11
2010-12-08,08:10:00,4.3800,4.3830,4.3790,4.3830,15
2010-12-08,08:15:00,4.3790,4.3840,4.3790,4.3840,9
2010-12-08,08:20:00,4.3790,4.3790,4.3760,4.3760,5
2010-12-08,08:25:00,4.3810,4.3850,4.3810,4.3830,13
2010-12-08,08:35:00,4.3850,4.3850,4.3850,4.3850,1
2010-12-08,08:40:00,4.3810,4.3810,4.3810,4.3810,1
2010-12-08,08:50:00,4.3790,4.3800,4.3750,4.3800,6
2010-12-08,08:55:00,4.3790,4.3790,4.3750,4.3790,5
2010-12-08,09:00:00,4.3790,4.3790,4.3790,4.3790,1
2010-12-08,09:10:00,4.3780,4.3780,4.3780,4.3780,1
2010-12-08,09:15:00,4.3780,4.3780,4.3780,4.3780,1
2010-12-08,09:30:00,4.3790,4.3800,4.3790,4.3800,2
2010-12-08,09:45:00,4.3790,4.3840,4.3750,4.3840,14
2010-12-08,09:50:00,4.3810,4.3810,4.3810,4.3810,1
2010-12-08,10:05:00,4.3830,4.3840,4.3830,4.3840,2
2010-12-08,10:10:00,4.3840,4.3840,4.3840,4.3840,1
2010-12-08,10:15:00,4.3820,4.3820,4.3820,4.3820,1
2010-12-08,10:20:00,4.3770,4.3770,4.3750,4.3760,10
2010-12-08,10:25:00,4.3790,4.3790,4.3780,4.3780,2
2010-12-08,10:30:00,4.3790,4.3800,4.3790,4.3800,7
2010-12-08,10:40:00,4.3800,4.3800,4.3800,4.3800,2
2010-12-08,10:45:00,4.3800,4.3800,4.3780,4.3780,13
2010-12-08,10:50:00,4.3790,4.3790,4.3780,4.3780,3
2010-12-08,11:00:00,4.3760,4.3760,4.3750,4.3750,7
2010-12-08,11:05:00,4.3740,4.3740,4.3670,4.3670,6
2010-12-08,11:10:00,4.3700,4.3730,4.3700,4.3730,2
2010-12-08,11:15:00,4.3700,4.3760,4.3700,4.3750,5
2010-12-08,11:20:00,4.3750,4.3750,4.3750,4.3750,1
2010-12-08,11:25:00,4.3770,4.3770,4.3770,4.3770,1
2010-12-08,11:30:00,4.3750,4.3750,4.3710,4.3710,5
2010-12-08,11:45:00,4.3750,4.3750,4.3740,4.3740,2
2010-12-08,11:50:00,4.3710,4.3800,4.3710,4.3800,11
2010-12-08,12:10:00,4.3750,4.3780,4.3750,4.3780,11
2010-12-08,12:20:00,4.3770,4.3770,4.3750,4.3750,4
2010-12-08,12:25:00,4.3730,4.3730,4.3710,4.3710,2
2010-12-08,12:30:00,4.3740,4.3760,4.3730,4.3750,26
2010-12-08,12:35:00,4.3750,4.3750,4.3750,4.3750,4
2010-12-08,12:40:00,4.3750,4.3750,4.3730,4.3730,9
2010-12-08,12:45:00,4.3730,4.3800,4.3730,4.3790,16
2010-12-08,12:50:00,4.3790,4.3880,4.3780,4.3870,65
2010-12-08,12:55:00,4.3880,4.3890,4.3850,4.3870,29
2010-12-08,13:00:00,4.3860,4.3860,4.3820,4.3840,13
2010-12-08,13:05:00,4.3830,4.3890,4.3830,4.3890,9
2010-12-08,13:10:00,4.3890,4.3950,4.3880,4.3950,40
2010-12-08,13:15:00,4.3960,4.3980,4.3950,4.3950,18
2010-12-08,13:20:00,4.3970,4.3980,4.3900,4.3900,17
2010-12-08,13:25:00,4.3910,4.3930,4.3910,4.3930,6
2010-12-08,13:30:00,4.3940,4.3950,4.3940,4.3940,10
2010-12-08,13:35:00,4.3940,4.3940,4.3930,4.3930,3
2010-12-08,13:45:00,4.3950,4.3980,4.3950,4.3980,24
2010-12-08,13:50:00,4.3980,4.3980,4.3970,4.3970,3
2010-12-08,13:55:00,4.3980,4.3980,4.3980,4.3980,3
2010-12-08,14:00:00,4.3980,4.3990,4.3980,4.3990,8
2010-12-08,14:05:00,4.3980,4.3990,4.3980,4.3990,19
2010-12-08,14:10:00,4.3980,4.3990,4.3980,4.3990,41
2010-12-08,14:15:00,4.3990,4.4000,4.3980,4.3980,16
2010-12-08,14:20:00,4.4000,4.4000,4.3980,4.3980,6
2010-12-08,14:25:00,4.3980,4.3980,4.3930,4.3940,61
2010-12-08,14:30:00,4.3970,4.3970,4.3930,4.3930,10
2010-12-08,14:35:00,4.3940,4.3950,4.3940,4.3950,4
2010-12-08,14:40:00,4.3930,4.3930,4.3930,4.3930,3
2010-12-08,14:45:00,4.3930,4.3930,4.3930,4.3930,8
2010-12-08,14:50:00,4.3940,4.3960,4.3930,4.3930,8
2010-12-08,14:55:00,4.3940,4.3990,4.3940,4.3990,14
2010-12-08,15:00:00,4.3990,4.4100,4.3990,4.4100,103
2010-12-08,15:05:00,4.4080,4.4100,4.4070,4.4080,5
2010-12-08,15:10:00,4.4090,4.4090,4.4080,4.4080,15
2010-12-08,15:15:00,4.4100,4.4110,4.4090,4.4100,8
2010-12-08,15:25:00,4.4080,4.4080,4.4070,4.4070,2
2010-12-08,15:35:00,4.4080,4.4080,4.4080,4.4080,3
2010-12-08,15:40:00,4.4070,4.4070,4.4070,4.4070,1
2010-12-08,15:45:00,4.4100,4.4120,4.4100,4.4120,10
2010-12-08,15:50:00,4.4100,4.4110,4.4080,4.4110,6
2010-12-08,15:55:00,4.4100,4.4100,4.4100,4.4100,1
2010-12-08,16:00:00,4.4100,4.4100,4.4080,4.4100,13
2010-12-08,16:05:00,4.4130,4.4130,4.4080,4.4090,23
2010-12-08,16:10:00,4.4090,4.4100,4.4080,4.4080,11
2010-12-08,16:15:00,4.4080,4.4090,4.3990,4.4050,33
2010-12-08,16:20:00,4.4030,4.4100,4.4000,4.4080,21
2010-12-08,16:25:00,4.4090,4.4090,4.4050,4.4050,21
2010-12-08,16:30:00,4.4080,4.4100,4.4060,4.4070,40
2010-12-08,16:35:00,4.4060,4.4090,4.4040,4.4060,46
2010-12-08,16:40:00,4.4060,4.4090,4.4060,4.4080,22
2010-12-08,16:45:00,4.4080,4.4080,4.4030,4.4080,39
2010-12-08,16:50:00,4.4070,4.4100,4.4060,4.4100,21
2010-12-08,16:55:00,4.4080,4.4090,4.4060,4.4080,16
2010-12-08,17:05:00,4.4100,4.4100,4.4090,4.4100,6
2010-12-08,17:10:00,4.4080,4.4090,4.4080,4.4090,4
2010-12-08,17:15:00,4.4090,4.4100,4.4090,4.4100,31
2010-12-08,17:20:00,4.4100,4.4150,4.4100,4.4140,14
2010-12-08,17:25:00,4.4140,4.4150,4.4130,4.4130,3
2010-12-08,17:30:00,4.4110,4.4130,4.4110,4.4130,10
2010-12-08,17:35:00,4.4120,4.4130,4.4100,4.4100,23
2010-12-08,17:40:00,4.4120,4.4140,4.4110,4.4140,16
2010-12-08,17:45:00,4.4150,4.4160,4.4140,4.4150,9
2010-12-08,17:55:00,4.4150,4.4150,4.4140,4.4140,2
2010-12-08,18:00:00,4.4150,4.4160,4.4140,4.4140,8
2010-12-08,18:05:00,4.4160,4.4200,4.4150,4.4200,20
2010-12-08,18:10:00,4.4170,4.4170,4.4170,4.4170,2
2010-12-08,18:20:00,4.4190,4.4190,4.4180,4.4180,2
2010-12-08,18:30:00,4.4170,4.4200,4.4170,4.4200,9
2010-12-08,18:35:00,4.4200,4.4230,4.4180,4.4220,23
2010-12-08,18:40:00,4.4220,4.4230,4.4210,4.4230,14
2010-12-08,18:45:00,4.4220,4.4230,4.4200,4.4230,9
2010-12-08,18:50:00,4.4230,4.4240,4.4230,4.4240,7
2010-12-08,18:55:00,4.4240,4.4250,4.4230,4.4250,10
2010-12-08,19:00:00,4.4290,4.4300,4.4260,4.4260,8
2010-12-08,19:05:00,4.4270,4.4270,4.4270,4.4270,2
2010-12-08,19:10:00,4.4280,4.4290,4.4250,4.4250,26
2010-12-08,19:15:00,4.4260,4.4290,4.4260,4.4270,16
2010-12-08,19:20:00,4.4260,4.4280,4.4250,4.4280,13
2010-12-08,19:25:00,4.4280,4.4280,4.4270,4.4270,15
2010-12-08,19:30:00,4.4270,4.4280,4.4270,4.4270,13
2010-12-08,19:35:00,4.4270,4.4480,4.4240,4.4440,305
2010-12-08,19:40:00,4.4450,4.4470,4.4430,4.4440,47
2010-12-08,19:45:00,4.4430,4.4440,4.4320,4.4340,109
2010-12-08,19:50:00,4.4380,4.4430,4.4380,4.4410,9
2010-12-08,19:55:00,4.4380,4.4380,4.4320,4.4320,19
2010-12-08,20:00:00,4.4350,4.4430,4.4320,4.4400,37
2010-12-08,20:05:00,4.4400,4.4480,4.4400,4.4460,38
2010-12-08,20:10:00,4.4450,4.4520,4.4440,4.4500,72
2010-12-08,20:15:00,4.4500,4.4540,4.4500,4.4520,21
2010-12-08,20:20:00,4.4540,4.4560,4.4490,4.4520,38
2010-12-08,20:25:00,4.4530,4.4600,4.4530,4.4550,35
2010-12-08,20:30:00,4.4570,4.4600,4.4500,4.4500,37
2010-12-08,20:35:00,4.4490,4.4500,4.4420,4.4480,61
2010-12-08,20:40:00,4.4480,4.4500,4.4460,4.4460,10
2010-12-08,20:45:00,4.4490,4.4490,4.4340,4.4350,78
2010-12-08,20:50:00,4.4360,4.4360,4.4280,4.4320,114
2010-12-08,20:55:00,4.4300,4.4410,4.4220,4.4400,123
2010-12-08,21:00:00,4.4400,4.4470,4.4390,4.4450,149
2010-12-08,21:05:00,4.4430,4.4460,4.4350,4.4440,175
2010-12-08,21:10:00,4.4430,4.4460,4.4420,4.4430,102
2010-12-08,21:15:00,4.4420,4.4500,4.4330,4.4480,367
2010-12-08,21:20:00,4.4490,4.4640,4.4490,4.4620,885
2010-12-08,21:25:00,4.4610,4.4740,4.4610,4.4690,572
2010-12-08,21:30:00,4.4690,4.4700,4.4520,4.4650,556
2010-12-08,21:35:00,4.4650,4.4850,4.4580,4.4820,599
2010-12-08,21:40:00,4.4820,4.4820,4.4720,4.4760,457
2010-12-08,21:45:00,4.4760,4.4980,4.4750,4.4930,1093
2010-12-08,21:50:00,4.4920,4.4970,4.4840,4.4870,498
2010-12-08,21:55:00,4.4880,4.4900,4.4770,4.4850,747
2010-12-08,22:00:00,4.4860,4.4980,4.4760,4.4970,1646
2010-12-08,22:05:00,4.4980,4.5450,4.4920,4.5360,3240
2010-12-08,22:10:00,4.5360,4.5730,4.5360,4.5450,3944
2010-12-08,22:15:00,4.5460,4.5790,4.5400,4.5620,2114
2010-12-08,22:20:00,4.5620,4.5680,4.5500,4.5550,2172
2010-12-08,22:25:00,4.5560,4.5560,4.5440,4.5460,2075
2010-12-08,22:30:00,4.5470,4.5510,4.5320,4.5380,2910
2010-12-08,22:35:00,4.5380,4.5550,4.5350,4.5450,1532
2010-12-08,22:40:00,4.5460,4.5640,4.5410,4.5580,1830
2010-12-08,22:45:00,4.5580,4.5590,4.5480,4.5520,803
2010-12-08,22:50:00,4.5520,4.5590,4.5470,4.5470,1206
2010-12-08,22:55:00,4.5480,4.5480,4.5170,4.5360,2232
2010-12-08,23:00:00,4.5370,4.5380,4.5290,4.5300,812
2010-12-08,23:05:00,4.5300,4.5310,4.5210,4.5230,1003
2010-12-08,23:10:00,4.5230,4.5270,4.5170,4.5220,1012
2010-12-08,23:15:00,4.5220,4.5550,4.5220,4.5470,2055
2010-12-08,23:20:00,4.5480,4.5500,4.5410,4.5460,690
2010-12-08,23:25:00,4.5460,4.5510,4.5380,4.5420,712
2010-12-08,23:30:00,4.5410,4.5470,4.5250,4.5290,681
2010-12-08,23:35:00,4.5280,4.5420,4.5260,4.5340,882
2010-12-08,23:40:00,4.5330,4.5370,4.5250,4.5360,1195
2010-12-08,23:45:00,4.5370,4.5480,4.5350,4.5460,868
2010-12-08,23:50:00,4.5450,4.5520,4.5430,4.5430,1435
2010-12-08,23:55:00,4.5440,4.5580,4.5410,4.5540,881
2010-12-09,00:00:00,4.5550,4.5550,4.5370,4.5430,874
2010-12-09,00:05:00,4.5430,4.5460,4.5230,4.5320,1305
2010-12-09,00:10:00,4.5320,4.5380,4.5250,4.5290,444
2010-12-09,00:15:00,4.5280,4.5520,4.5280,4.5500,843
2010-12-09,00:20:00,4.5500,4.5530,4.5350,4.5410,962
2010-12-09,00:25:00,4.5410,4.5480,4.5300,4.5460,553
2010-12-09,00:30:00,4.5470,4.5680,4.5350,4.5620,2787
2010-12-09,00:35:00,4.5620,4.5640,4.5290,4.5330,1755
2010-12-09,00:40:00,4.5350,4.5400,4.5290,4.5380,504
2010-12-09,00:45:00,4.5380,4.5380,4.5330,4.5360,303
2010-12-09,00:50:00,4.5360,4.5430,4.5230,4.5280,1533
2010-12-09,00:55:00,4.5270,4.5470,4.5150,4.5440,1923
2010-12-09,01:00:00,4.5440,4.5510,4.5230,4.5260,1142
2010-12-09,01:05:00,4.5270,4.5450,4.5270,4.5330,577
2010-12-09,01:10:00,4.5350,4.5370,4.5300,4.5340,395
2010-12-09,01:15:00,4.5370,4.5390,4.5310,4.5350,236
2010-12-09,01:20:00,4.5350,4.5490,4.5350,4.5450,474
2010-12-09,01:25:00,4.5460,4.5500,4.5440,4.5460,270
2010-12-09,01:30:00,4.5450,4.5470,4.5390,4.5400,328
2010-12-09,01:35:00,4.5390,4.5490,4.5340,4.5470,560
2010-12-09,01:40:00,4.5470,4.5490,4.5450,4.5470,163
2010-12-09,01:45:00,4.5460,4.5520,4.5410,4.5520,571
2010-12-09,01:50:00,4.5520,4.5530,4.5390,4.5500,532
2010-12-09,01:55:00,4.5500,4.5620,4.5490,4.5550,815
2010-12-09,02:00:00,4.5560,4.5570,4.5440,4.5520,426
2010-12-09,02:05:00,4.5500,4.5500,4.5370,4.5470,383
2010-12-09,02:10:00,4.5460,4.5490,4.5410,4.5470,332
2010-12-09,02:15:00,4.5470,4.5600,4.5470,4.5560,439
2010-12-09,02:20:00,4.5560,4.5600,4.5450,4.5510,528
2010-12-09,02:25:00,4.5520,4.5660,4.5520,4.5640,536
2010-12-09,02:30:00,4.5630,4.5720,4.5620,4.5660,1510
2010-12-09,02:35:00,4.5660,4.5700,4.5520,4.5550,706
2010-12-09,02:40:00,4.5560,4.5650,4.5530,4.5580,576
2010-12-09,02:45:00,4.5570,4.5630,4.5410,4.5470,936
2010-12-09,02:50:00,4.5470,4.5530,4.5340,4.5350,1140
2010-12-09,02:55:00,4.5350,4.5450,4.5290,4.5340,687
2010-12-09,03:00:00,4.5350,4.5510,4.5300,4.5470,653
2010-12-09,03:05:00,4.5480,4.5550,4.5390,4.5400,684
2010-12-09,03:10:00,4.5390,4.5520,4.5340,4.5500,645
2010-12-09,03:15:00,4.5510,4.5740,4.5500,4.5730,1579
2010-12-09,03:20:00,4.5730,4.6000,4.5680,4.5980,5702
2010-12-09,03:25:00,4.5970,4.6140,4.5900,4.6050,6417
2010-12-09,03:30:00,4.6040,4.6070,4.6000,4.6020,1452
2010-12-09,03:35:00,4.6020,4.6100,4.6010,4.6070,599
2010-12-09,03:40:00,4.6070,4.6090,4.6060,4.6080,152
2010-12-09,03:45:00,4.6080,4.6100,4.6000,4.6000,450
2010-12-09,03:50:00,4.6010,4.6030,4.5970,4.5990,200
2010-12-09,03:55:00,4.5990,4.6010,4.5960,4.5960,150
2010-12-09,04:00:00,4.5970,4.5980,4.5930,4.5960,366
2010-12-09,04:05:00,4.5960,4.6020,4.5960,4.5980,286
2010-12-09,04:10:00,4.5990,4.6000,4.5960,4.5970,98
2010-12-09,04:15:00,4.5970,4.5970,4.5930,4.5940,123
2010-12-09,04:20:00,4.5940,4.5950,4.5860,4.5890,448
2010-12-09,04:25:00,4.5890,4.5900,4.5870,4.5880,127
2010-12-09,04:30:00,4.5880,4.5950,4.5870,4.5950,138
2010-12-09,04:35:00,4.5950,4.6000,4.5930,4.5990,143
2010-12-09,04:40:00,4.5990,4.6000,4.5980,4.6000,113
2010-12-09,04:45:00,4.5990,4.6000,4.5910,4.5950,105
2010-12-09,04:50:00,4.5940,4.5970,4.5940,4.5950,86
2010-12-09,04:55:00,4.5950,4.6000,4.5900,4.5920,246
2010-12-09,05:00:00,4.5920,4.5960,4.5890,4.5940,74
2010-12-09,05:05:00,4.5930,4.6000,4.5930,4.6000,47
2010-12-09,05:10:00,4.6000,4.6000,4.5980,4.5990,6
2010-12-09,05:15:00,4.5990,4.6060,4.5990,4.6060,62
2010-12-09,05:20:00,4.6040,4.6080,4.6040,4.6080,52
2010-12-09,05:25:00,4.6100,4.6100,4.6060,4.6060,28
2010-12-09,05:30:00,4.6050,4.6100,4.5960,4.6000,82
2010-12-09,05:35:00,4.5990,4.6000,4.5940,4.6000,97
2010-12-09,05:40:00,4.5970,4.5970,4.5960,4.5960,18
2010-12-09,05:45:00,4.5970,4.5970,4.5960,4.5970,33
2010-12-09,05:50:00,4.5960,4.5960,4.5940,4.5950,11
2010-12-09,05:55:00,4.5930,4.5940,4.5930,4.5940,6
2010-12-09,06:00:00,4.5950,4.5970,4.5910,4.5930,21
2010-12-09,06:05:00,4.5930,4.6020,4.5910,4.6010,29
2010-12-09,06:10:00,4.5990,4.6100,4.5990,4.6100,152
2010-12-09,07:00:00,4.6120,4.6120,4.6080,4.6080,22
2010-12-09,07:05:00,4.6080,4.6080,4.6070,4.6070,4
2010-12-09,07:10:00,4.6060,4.6060,4.6060,4.6060,1
2010-12-09,07:15:00,4.6090,4.6090,4.6090,4.6090,2
2010-12-09,07:20:00,4.6090,4.6120,4.6060,4.6060,16
2010-12-09,07:25:00,4.6070,4.6100,4.6050,4.6050,16
2010-12-09,07:30:00,4.6060,4.6060,4.6050,4.6060,5
2010-12-09,07:35:00,4.6080,4.6080,4.6080,4.6080,2
2010-12-09,07:40:00,4.6110,4.6120,4.6090,4.6090,11
2010-12-09,07:45:00,4.6090,4.6090,4.6090,4.6090,1
2010-12-09,07:50:00,4.6110,4.6110,4.6110,4.6110,1
2010-12-09,07:55:00,4.6110,4.6120,4.6110,4.6110,4
2010-12-09,08:00:00,4.6120,4.6120,4.6120,4.6120,1
2010-12-09,08:05:00,4.6080,4.6080,4.6050,4.6050,7
2010-12-09,08:10:00,4.6050,4.6060,4.6040,4.6060,5
2010-12-09,08:15:00,4.6060,4.6110,4.6060,4.6100,10
2010-12-09,08:20:00,4.6100,4.6120,4.6100,4.6110,15
2010-12-09,08:25:00,4.6120,4.6170,4.6120,4.6140,60
2010-12-09,08:30:00,4.6150,4.6160,4.6080,4.6100,18
2010-12-09,08:35:00,4.6090,4.6130,4.6070,4.6120,18
2010-12-09,08:40:00,4.6120,4.6120,4.6070,4.6090,18
2010-12-09,08:45:00,4.6140,4.6150,4.6140,4.6150,4
2010-12-09,08:50:00,4.6070,4.6130,4.6070,4.6110,4
2010-12-09,08:55:00,4.6140,4.6140,4.6100,4.6100,5
2010-12-09,09:05:00,4.6150,4.6150,4.6080,4.6100,11
2010-12-09,09:10:00,4.6130,4.6130,4.6110,4.6110,2
2010-12-09,09:20:00,4.6080,4.6100,4.6080,4.6100,3
2010-12-09,09:25:00,4.6100,4.6100,4.6060,4.6060,32
2010-12-09,09:40:00,4.6090,4.6090,4.6090,4.6090,1
2010-12-09,09:45:00,4.6090,4.6100,4.6020,4.6100,22
2010-12-09,09:50:00,4.6030,4.6040,4.6020,4.6020,10
2010-12-09,10:00:00,4.6020,4.6030,4.6020,4.6030,4
2010-12-09,10:05:00,4.6020,4.6090,4.6020,4.6090,18
2010-12-09,10:30:00,4.6090,4.6090,4.6090,4.6090,1
2010-12-09,10:35:00,4.6090,4.6090,4.6090,4.6090,1
2010-12-09,10:55:00,4.6090,4.6090,4.6090,4.6090,10
2010-12-09,11:00:00,4.6100,4.6100,4.6100,4.6100,10
2010-12-09,11:05:00,4.6100,4.6100,4.6100,4.6100,1
2010-12-09,11:20:00,4.6150,4.6150,4.6150,4.6150,2
2010-12-09,11:35:00,4.6100,4.6100,4.6100,4.6100,1
2010-12-09,11:40:00,4.6050,4.6050,4.6040,4.6040,6
2010-12-09,11:45:00,4.6130,4.6160,4.6130,4.6160,5
2010-12-09,11:50:00,4.6140,4.6140,4.6050,4.6050,2
2010-12-09,11:55:00,4.6060,4.6060,4.6060,4.6060,1
2010-12-09,12:00:00,4.6050,4.6050,4.6050,4.6050,2
2010-12-09,12:05:00,4.6040,4.6040,4.6040,4.6040,15
2010-12-09,12:10:00,4.6040,4.6060,4.6030,4.6060,4
2010-12-09,12:15:00,4.6040,4.6040,4.6040,4.6040,1
2010-12-09,12:20:00,4.6050,4.6050,4.6050,4.6050,1
2010-12-09,12:25:00,4.6030,4.6030,4.5900,4.5940,53
2010-12-09,12:30:00,4.5950,4.6020,4.5910,4.6020,41
2010-12-09,12:35:00,4.6060,4.6060,4.6030,4.6030,9
2010-12-09,12:40:00,4.6040,4.6040,4.6000,4.6000,7
2010-12-09,12:45:00,4.5980,4.6000,4.5980,4.6000,29
2010-12-09,12:50:00,4.6010,4.6020,4.5920,4.5950,36
2010-12-09,12:55:00,4.5950,4.5950,4.5950,4.5950,1
2010-12-09,13:00:00,4.5950,4.5950,4.5870,4.5920,27
2010-12-09,13:05:00,4.5940,4.5950,4.5940,4.5940,6
2010-12-09,13:10:00,4.5940,4.5950,4.5910,4.5950,4
2010-12-09,13:15:00,4.5950,4.5950,4.5940,4.5940,28
2010-12-09,13:20:00,4.5950,4.5950,4.5950,4.5950,4
2010-12-09,13:25:00,4.5950,4.5950,4.5950,4.5950,1
2010-12-09,13:30:00,4.5930,4.5950,4.5910,4.5930,14
2010-12-09,13:35:00,4.5950,4.5950,4.5920,4.5950,43
2010-12-09,13:40:00,4.5940,4.5950,4.5940,4.5950,24
2010-12-09,13:45:00,4.5950,4.5950,4.5920,4.5920,7
2010-12-09,13:50:00,4.5940,4.5950,4.5940,4.5950,21
2010-12-09,13:55:00,4.5950,4.6000,4.5950,4.6000,17
2010-12-09,14:00:00,4.6020,4.6100,4.6020,4.6100,32
2010-12-09,14:05:00,4.6130,4.6130,4.6100,4.6100,2
2010-12-09,14:10:00,4.6140,4.6150,4.6110,4.6110,8
2010-12-09,14:15:00,4.6120,4.6120,4.6120,4.6120,1
2010-12-09,14:20:00,4.6150,4.6150,4.6150,4.6150,2
2010-12-09,14:30:00,4.6160,4.6190,4.6160,4.6190,13
2010-12-09,14:35:00,4.6190,4.6190,4.6170,4.6190,6
2010-12-09,14:40:00,4.6150,4.6150,4.6110,4.6110,4
2010-12-09,14:45:00,4.6110,4.6140,4.6110,4.6140,3
2010-12-09,14:50:00,4.6150,4.6150,4.6140,4.6140,14
2010-12-09,14:55:00,4.6150,4.6160,4.6150,4.6160,3
2010-12-09,15:00:00,4.6160,4.6160,4.6120,4.6120,6
2010-12-09,15:05:00,4.6160,4.6190,4.6160,4.6190,7
2010-12-09,15:10:00,4.6180,4.6190,4.6180,4.6190,3
2010-12-09,15:15:00,4.6180,4.6200,4.6180,4.6200,10
2010-12-09,15:20:00,4.6190,4.6200,4.6180,4.6200,16
2010-12-09,15:25:00,4.6200,4.6200,4.6190,4.6190,12
2010-12-09,15:30:00,4.6180,4.6200,4.6180,4.6200,11
2010-12-09,15:35:00,4.6200,4.6280,4.6200,4.6280,284
2010-12-09,15:40:00,4.6280,4.6350,4.6280,4.6330,39
2010-12-09,15:45:00,4.6350,4.6370,4.6330,4.6360,52
2010-12-09,15:50:00,4.6340,4.6360,4.6340,4.6360,35
2010-12-09,15:55:00,4.6360,4.6360,4.6310,4.6340,47
2010-12-09,16:00:00,4.6350,4.6360,4.6290,4.6300,63
2010-12-09,16:05:00,4.6300,4.6330,4.6280,4.6300,55
2010-12-09,16:10:00,4.6270,4.6310,4.6270,4.6300,15
2010-12-09,16:15:00,4.6300,4.6300,4.6080,4.6210,92
2010-12-09,16:20:00,4.6180,4.6200,4.6180,4.6200,11
2010-12-09,16:25:00,4.6200,4.6200,4.6190,4.6190,3
2010-12-09,16:30:00,4.6190,4.6190,4.6190,4.6190,5
2010-12-09,16:35:00,4.6190,4.6190,4.6190,4.6190,1
2010-12-09,16:40:00,4.6200,4.6250,4.6200,4.6250,26
2010-12-09,16:45:00,4.6210,4.6230,4.6170,4.6170,10
2010-12-09,16:50:00,4.6140,4.6140,4.6140,4.6140,1
2010-12-09,16:55:00,4.6160,4.6190,4.6160,4.6170,8
2010-12-09,17:00:00,4.6170,4.6170,4.6130,4.6130,5
2010-12-09,17:05:00,4.6150,4.6160,4.6150,4.6160,4
2010-12-09,17:10:00,4.6160,4.6160,4.6150,4.6150,4
2010-12-09,17:15:00,4.6130,4.6150,4.6130,4.6130,19
2010-12-09,17:20:00,4.6140,4.6170,4.6140,4.6160,23
2010-12-09,17:25:00,4.6160,4.6200,4.6160,4.6190,38
2010-12-09,17:30:00,4.6180,4.6200,4.6140,4.6140,41
2010-12-09,17:35:00,4.6140,4.6160,4.6140,4.6160,13
2010-12-09,17:40:00,4.6160,4.6190,4.6160,4.6190,41
2010-12-09,17:45:00,4.6170,4.6200,4.6170,4.6200,21
2010-12-09,17:50:00,4.6190,4.6190,4.6160,4.6160,5
2010-12-09,17:55:00,4.6160,4.6190,4.6160,4.6170,10
2010-12-09,18:00:00,4.6160,4.6160,4.6150,4.6150,7
2010-12-09,18:05:00,4.6140,4.6180,4.6060,4.6180,102
2010-12-09,18:10:00,4.6180,4.6200,4.6150,4.6180,53
2010-12-09,18:15:00,4.6180,4.6180,4.6150,4.6170,9
2010-12-09,18:25:00,4.6170,4.6170,4.6150,4.6170,17
2010-12-09,18:30:00,4.6170,4.6170,4.6150,4.6150,3
2010-12-09,18:35:00,4.6140,4.6210,4.6140,4.6190,88
2010-12-09,18:40:00,4.6190,4.6240,4.6190,4.6240,8
2010-12-09,18:45:00,4.6240,4.6240,4.6210,4.6210,12
2010-12-09,18:50:00,4.6210,4.6210,4.6210,4.6210,3
2010-12-09,18:55:00,4.6200,4.6200,4.6200,4.6200,6
2010-12-09,19:00:00,4.6190,4.6200,4.6190,4.6190,10
2010-12-09,19:05:00,4.6180,4.6190,4.5980,4.6000,82
2010-12-09,19:10:00,4.6040,4.6060,4.6020,4.6040,13
2010-12-09,19:15:00,4.6040,4.6040,4.6010,4.6010,6
2010-12-09,19:20:00,4.6020,4.6050,4.6020,4.6050,12
2010-12-09,19:25:00,4.6070,4.6100,4.6070,4.6090,6
2010-12-09,19:35:00,4.6080,4.6200,4.6080,4.6200,56
2010-12-09,19:40:00,4.6200,4.6240,4.6200,4.6240,31
2010-12-09,19:45:00,4.6250,4.6270,4.6140,4.6270,47
2010-12-09,19:50:00,4.6240,4.6250,4.6230,4.6240,7
2010-12-09,19:55:00,4.6240,4.6270,4.6200,4.6210,45
2010-12-09,20:00:00,4.6220,4.6220,4.6110,4.6130,66
2010-12-09,20:05:00,4.6160,4.6200,4.6140,4.6160,43
2010-12-09,20:10:00,4.6180,4.6200,4.6150,4.6150,39
2010-12-09,20:15:00,4.6160,4.6200,4.6150,4.6170,25
2010-12-09,20:20:00,4.6150,4.6150,4.6140,4.6150,12
2010-12-09,20:25:00,4.6160,4.6160,4.6050,4.6110,81
2010-12-09,20:30:00,4.6100,4.6100,4.6060,4.6080,35
2010-12-09,20:35:00,4.6070,4.6090,4.6060,4.6060,54
2010-12-09,20:40:00,4.6070,4.6130,4.6060,4.6120,72
2010-12-09,20:45:00,4.6120,4.6140,4.6020,4.6030,107
2010-12-09,20:50:00,4.6050,4.6060,4.5830,4.5890,319
2010-12-09,20:55:00,4.5890,4.5920,4.5800,4.5840,93
2010-12-09,21:00:00,4.5850,4.5920,4.5840,4.5890,129
2010-12-09,21:05:00,4.5880,4.5880,4.5720,4.5770,328
2010-12-09,21:10:00,4.5760,4.5770,4.5680,4.5700,244
2010-12-09,21:15:00,4.5710,4.6040,4.5710,4.5970,542
2010-12-09,21:20:00,4.6000,4.6030,4.5920,4.5940,345
2010-12-09,21:25:00,4.5930,4.5940,4.5780,4.5780,450
2010-12-09,21:30:00,4.5790,4.5900,4.5710,4.5780,452
2010-12-09,21:35:00,4.5780,4.5800,4.5730,4.5760,256
2010-12-09,21:40:00,4.5760,4.5790,4.5580,4.5670,615
2010-12-09,21:45:00,4.5680,4.5720,4.5550,4.5590,405
2010-12-09,21:50:00,4.5600,4.5710,4.5580,4.5620,359
2010-12-09,21:55:00,4.5620,4.5860,4.5560,4.5850,809
2010-12-09,22:00:00,4.5860,4.5870,4.5550,4.5600,1955
2010-12-09,22:05:00,4.5590,4.5630,4.5500,4.5550,1423
2010-12-09,22:10:00,4.5550,4.5570,4.5430,4.5440,1512
2010-12-09,22:15:00,4.5440,4.5520,4.5430,4.5510,1040
2010-12-09,22:20:00,4.5520,4.5580,4.5470,4.5580,663
2010-12-09,22:25:00,4.5580,4.5620,4.5530,4.5590,555
2010-12-09,22:30:00,4.5600,4.5660,4.5570,4.5630,642
2010-12-09,22:35:00,4.5620,4.5640,4.5580,4.5590,473
2010-12-09,22:40:00,4.5590,4.5620,4.5530,4.5600,920
2010-12-09,22:45:00,4.5580,4.5770,4.5560,4.5770,961
2010-12-09,22:50:00,4.5760,4.5810,4.5670,4.5770,818
2010-12-09,22:55:00,4.5770,4.5880,4.5770,4.5830,860
2010-12-09,23:00:00,4.5830,4.5870,4.5810,4.5840,514
2010-12-09,23:05:00,4.5850,4.5850,4.5750,4.5810,599
2010-12-09,23:10:00,4.5800,4.5830,4.5760,4.5830,439
2010-12-09,23:15:00,4.5830,4.5900,4.5800,4.5830,1031
2010-12-09,23:20:00,4.5840,4.5930,4.5810,4.5880,1301
2010-12-09,23:25:00,4.5890,4.5940,4.5800,4.5850,1507
2010-12-09,23:30:00,4.5860,4.6310,4.5450,4.5680,7654
2010-12-09,23:35:00,4.5690,4.5800,4.5210,4.5260,4944
2010-12-09,23:40:00,4.5240,4.5510,4.5230,4.5410,2140
2010-12-09,23:45:00,4.5410,4.5560,4.5410,4.5510,1021
2010-12-09,23:50:00,4.5500,4.5700,4.5500,4.5640,1332
2010-12-09,23:55:00,4.5650,4.5870,4.5610,4.5800,1515
2010-12-10,00:00:00,4.5810,4.5830,4.5700,4.5780,787
2010-12-10,00:05:00,4.5790,4.5870,4.5710,4.5830,1252
2010-12-10,00:10:00,4.5830,4.5840,4.5530,4.5580,1743
2010-12-10,00:15:00,4.5570,4.5730,4.5570,4.5660,902
2010-12-10,00:20:00,4.5660,4.5720,4.5340,4.5350,1332
2010-12-10,00:25:00,4.5350,4.5590,4.5340,4.5390,1227
2010-12-10,00:30:00,4.5390,4.5450,4.4900,4.4990,5004
2010-12-10,00:35:00,4.4980,4.5150,4.4910,4.5060,2588
2010-12-10,00:40:00,4.5060,4.5210,4.5010,4.5190,1233
2010-12-10,00:45:00,4.5180,4.5280,4.5160,4.5240,541
2010-12-10,00:50:00,4.5240,4.5290,4.5090,4.5140,841
2010-12-10,00:55:00,4.5140,4.5250,4.5040,4.5060,976
2010-12-10,01:00:00,4.5080,4.5120,4.4950,4.5010,1137
2010-12-10,01:05:00,4.5020,4.5100,4.4830,4.4850,1862
2010-12-10,01:10:00,4.4850,4.4970,4.4770,4.4940,1286
2010-12-10,01:15:00,4.4950,4.4950,4.4780,4.4850,947
2010-12-10,01:20:00,4.4830,4.4910,4.4600,4.4710,2317
2010-12-10,01:25:00,4.4710,4.4900,4.4690,4.4900,1187
2010-12-10,01:30:00,4.4890,4.4990,4.4810,4.4920,773
2010-12-10,01:35:00,4.4920,4.4930,4.4680,4.4750,969
2010-12-10,01:40:00,4.4730,4.4890,4.4680,4.4880,745
2010-12-10,01:45:00,4.4870,4.4870,4.4720,4.4760,553
2010-12-10,01:50:00,4.4750,4.4860,4.4720,4.4850,657
2010-12-10,01:55:00,4.4840,4.4960,4.4760,4.4770,695
2010-12-10,02:00:00,4.4760,4.4850,4.4740,4.4780,650
2010-12-10,02:05:00,4.4790,4.4950,4.4750,4.4890,738
2010-12-10,02:10:00,4.4890,4.4900,4.4790,4.4800,456
2010-12-10,02:15:00,4.4790,4.4910,4.4770,4.4900,648
2010-12-10,02:20:00,4.4900,4.4940,4.4710,4.4790,935
2010-12-10,02:25:00,4.4790,4.4810,4.4600,4.4670,1062
2010-12-10,02:30:00,4.4690,4.4770,4.4510,4.4530,1630
2010-12-10,02:35:00,4.4510,4.4560,4.4350,4.4370,2753
2010-12-10,02:40:00,4.4360,4.4410,4.4270,4.4400,1940
2010-12-10,02:45:00,4.4390,4.4490,4.4370,4.4440,966
2010-12-10,02:50:00,4.4420,4.4440,4.4270,4.4330,1244
2010-12-10,02:55:00,4.4330,4.4330,4.4100,4.4290,2376
2010-12-10,03:00:00,4.4290,4.4430,4.4240,4.4320,1169
2010-12-10,03:05:00,4.4320,4.4370,4.4160,4.4170,1256
2010-12-10,03:10:00,4.4170,4.4340,4.4120,4.4230,1410
2010-12-10,03:15:00,4.4230,4.4260,4.4130,4.4210,840
2010-12-10,03:20:00,4.4210,4.4320,4.4200,4.4260,982
2010-12-10,03:25:00,4.4270,4.4380,4.4220,4.4340,3291
2010-12-10,03:30:00,4.4340,4.4350,4.4240,4.4300,1258
2010-12-10,03:35:00,4.4300,4.4380,4.4280,4.4350,388
2010-12-10,03:40:00,4.4350,4.4360,4.4320,4.4330,99
2010-12-10,03:45:00,4.4320,4.4330,4.4310,4.4320,81
2010-12-10,03:50:00,4.4330,4.4380,4.4330,4.4380,109
2010-12-10,03:55:00,4.4360,4.4380,4.4310,4.4330,129
2010-12-10,04:00:00,4.4340,4.4380,4.4340,4.4370,121
2010-12-10,04:05:00,4.4380,4.4380,4.4330,4.4370,83
2010-12-10,04:10:00,4.4350,4.4360,4.4310,4.4350,117
2010-12-10,04:15:00,4.4360,4.4360,4.4330,4.4330,57
2010-12-10,04:20:00,4.4350,4.4390,4.4340,4.4380,56
2010-12-10,04:25:00,4.4380,4.4390,4.4330,4.4360,119
2010-12-10,04:30:00,4.4360,4.4370,4.4340,4.4350,76
2010-12-10,04:35:00,4.4350,4.4380,4.4340,4.4380,113
2010-12-10,04:40:00,4.4380,4.4390,4.4310,4.4360,239
2010-12-10,04:45:00,4.4360,4.4370,4.4320,4.4330,96
2010-12-10,04:50:00,4.4350,4.4360,4.4320,4.4340,153
2010-12-10,04:55:00,4.4340,4.4350,4.4320,4.4330,82
2010-12-10,05:00:00,4.4320,4.4330,4.4310,4.4320,50
2010-12-10,05:05:00,4.4320,4.4320,4.4230,4.4250,74
2010-12-10,05:10:00,4.4260,4.4270,4.4230,4.4230,74
2010-12-10,05:15:00,4.4220,4.4260,4.4220,4.4260,8
2010-12-10,05:20:00,4.4240,4.4250,4.4220,4.4250,17
2010-12-10,05:25:00,4.4240,4.4270,4.4240,4.4270,21
2010-12-10,05:30:00,4.4240,4.4240,4.4140,4.4170,64
2010-12-10,05:35:00,4.4180,4.4180,4.4130,4.4150,35
2010-12-10,05:40:00,4.4150,4.4150,4.4100,4.4130,96
2010-12-10,05:45:00,4.4130,4.4130,4.4120,4.4130,19
2010-12-10,05:50:00,4.4150,4.4170,4.4110,4.4170,20
2010-12-10,05:55:00,4.4130,4.4180,4.4130,4.4180,8
2010-12-10,06:00:00,4.4160,4.4190,4.4160,4.4160,8
2010-12-10,06:05:00,4.4160,4.4170,4.4130,4.4170,11
2010-12-10,06:10:00,4.4160,4.4160,4.4100,4.4100,63
2010-12-10,07:00:00,4.3990,4.4010,4.3680,4.4000,176
2010-12-10,07:05:00,4.4000,4.4030,4.4000,4.4030,64
2010-12-10,07:10:00,4.4000,4.4020,4.4000,4.4000,32
2010-12-10,07:15:00,4.4010,4.4020,4.3970,4.4010,18
2010-12-10,07:20:00,4.3990,4.4010,4.3970,4.4010,10
2010-12-10,07:25:00,4.4040,4.4040,4.4030,4.4030,2
2010-12-10,07:30:00,4.4030,4.4030,4.4030,4.4030,1
2010-12-10,07:40:00,4.3990,4.4120,4.3990,4.4120,36
2010-12-10,07:45:00,4.4070,4.4100,4.4070,4.4090,5
2010-12-10,07:50:00,4.4090,4.4090,4.4090,4.4090,1
2010-12-10,08:00:00,4.4120,4.4220,4.4120,4.4170,28
2010-12-10,08:10:00,4.4110,4.4110,4.4100,4.4100,2
2010-12-10,08:15:00,4.4170,4.4170,4.4170,4.4170,8
2010-12-10,08:20:00,4.4170,4.4170,4.4170,4.4170,3
2010-12-10,08:25:00,4.4140,4.4160,4.4140,4.4150,4
2010-12-10,08:30:00,4.4150,4.4170,4.4150,4.4170,3
2010-12-10,08:35:00,4.4140,4.4170,4.4140,4.4170,7
2010-12-10,08:40:00,4.4150,4.4160,4.4150,4.4150,5
2010-12-10,08:45:00,4.4160,4.4220,4.4160,4.4220,8
2010-12-10,08:50:00,4.4150,4.4150,4.4150,4.4150,4
2010-12-10,08:55:00,4.4190,4.4300,4.4190,4.4250,105
2010-12-10,09:00:00,4.4270,4.4300,4.4270,4.4300,5
2010-12-10,09:05:00,4.4300,4.4300,4.4300,4.4300,1
2010-12-10,09:15:00,4.4290,4.4330,4.4250,4.4250,9
2010-12-10,09:20:00,4.4240,4.4240,4.4240,4.4240,1
2010-12-10,09:30:00,4.4300,4.4300,4.4300,4.4300,2
2010-12-10,09:45:00,4.4300,4.4300,4.4300,4.4300,1
2010-12-10,09:50:00,4.4280,4.4280,4.4280,4.4280,1
2010-12-10,10:10:00,4.4290,4.4320,4.4290,4.4320,3
2010-12-10,10:20:00,4.4240,4.4240,4.4240,4.4240,1
2010-12-10,10:30:00,4.4300,4.4350,4.4250,4.4320,48
2010-12-10,10:35:00,4.4340,4.4350,4.4330,4.4330,25
2010-12-10,10:40:00,4.4320,4.4320,4.4300,4.4300,18
2010-12-10,10:45:00,4.4300,4.4300,4.4300,4.4300,9
2010-12-10,10:55:00,4.4280,4.4280,4.4260,4.4270,6
2010-12-10,11:10:00,4.4300,4.4300,4.4300,4.4300,1
2010-12-10,11:15:00,4.4300,4.4300,4.4300,4.4300,2
2010-12-10,11:20:00,4.4300,4.4300,4.4270,4.4270,2
2010-12-10,11:25:00,4.4280,4.4280,4.4250,4.4250,3
2010-12-10,11:30:00,4.4260,4.4260,4.4220,4.4220,8
2010-12-10,11:35:00,4.4220,4.4240,4.4220,4.4240,2
2010-12-10,11:40:00,4.4240,4.4260,4.4240,4.4260,2
2010-12-10,11:45:00,4.4260,4.4260,4.4260,4.4260,2
2010-12-10,11:50:00,4.4250,4.4290,4.4250,4.4280,4
2010-12-10,12:00:00,4.4290,4.4290,4.4290,4.4290,1
2010-12-10,12:05:00,4.4290,4.4290,4.4290,4.4290,1
2010-12-10,12:10:00,4.4290,4.4300,4.4290,4.4290,3
2010-12-10,12:15:00,4.4290,4.4290,4.4250,4.4250,10
2010-12-10,12:20:00,4.4260,4.4260,4.4250,4.4250,11
2010-12-10,12:25:00,4.4290,4.4300,4.4290,4.4300,17
2010-12-10,12:30:00,4.4300,4.4400,4.4300,4.4390,91
2010-12-10,12:35:00,4.4400,4.4440,4.4400,4.4430,31
2010-12-10,12:40:00,4.4430,4.4440,4.4430,4.4440,21
2010-12-10,12:45:00,4.4450,4.4480,4.4380,4.4430,54
2010-12-10,12:50:00,4.4380,4.4410,4.4350,4.4370,33
2010-12-10,12:55:00,4.4390,4.4390,4.4370,4.4370,9
2010-12-10,13:00:00,4.4370,4.4380,4.4210,4.4250,196
2010-12-10,13:05:00,4.4310,4.4310,4.4250,4.4250,29
2010-12-10,13:10:00,4.4250,4.4250,4.4160,4.4160,17
2010-12-10,13:15:00,4.4200,4.4240,4.4130,4.4180,61
2010-12-10,13:20:00,4.4170,4.4170,4.4100,4.4120,37
2010-12-10,13:25:00,4.4120,4.4120,4.4080,4.4120,51
2010-12-10,13:30:00,4.4190,4.4210,4.4110,4.4110,24
2010-12-10,13:35:00,4.4110,4.4140,4.4100,4.4140,19
2010-12-10,13:40:00,4.4130,4.4140,4.4130,4.4130,11
2010-12-10,13:45:00,4.4150,4.4150,4.4140,4.4150,3
2010-12-10,13:50:00,4.4150,4.4160,4.4150,4.4160,7
2010-12-10,13:55:00,4.4160,4.4160,4.4130,4.4130,9
2010-12-10,14:00:00,4.4140,4.4140,4.4130,4.4130,4
2010-12-10,14:05:00,4.4150,4.4160,4.4140,4.4140,12
2010-12-10,14:10:00,4.4150,4.4160,4.4150,4.4150,15
2010-12-10,14:15:00,4.4150,4.4150,4.4140,4.4150,9
2010-12-10,14:20:00,4.4150,4.4150,4.4150,4.4150,5
2010-12-10,14:25:00,4.4200,4.4220,4.4200,4.4200,4
2010-12-10,14:30:00,4.4200,4.4240,4.4200,4.4220,6
2010-12-10,14:35:00,4.4240,4.4280,4.4220,4.4220,10
2010-12-10,14:40:00,4.4260,4.4260,4.4260,4.4260,2
2010-12-10,14:45:00,4.4260,4.4260,4.4260,4.4260,1
2010-12-10,14:50:00,4.4230,4.4230,4.4230,4.4230,2
2010-12-10,14:55:00,4.4250,4.4260,4.4240,4.4260,5
2010-12-10,15:00:00,4.4280,4.4320,4.4280,4.4310,6
2010-12-10,15:05:00,4.4310,4.4310,4.4300,4.4300,5
2010-12-10,15:15:00,4.4310,4.4320,4.4260,4.4280,14
2010-12-10,15:20:00,4.4280,4.4300,4.4280,4.4300,7
2010-12-10,15:25:00,4.4300,4.4320,4.4290,4.4320,4
2010-12-10,15:30:00,4.4310,4.4310,4.4290,4.4300,11
2010-12-10,15:35:00,4.4290,4.4300,4.4280,4.4300,7
2010-12-10,15:40:00,4.4300,4.4330,4.4300,4.4300,55
2010-12-10,15:45:00,4.4280,4.4300,4.4280,4.4300,9
2010-12-10,15:50:00,4.4300,4.4310,4.4270,4.4280,23
2010-12-10,15:55:00,4.4280,4.4300,4.4280,4.4300,6
2010-12-10,16:00:00,4.4290,4.4310,4.4290,4.4310,25
2010-12-10,16:05:00,4.4320,4.4380,4.4320,4.4370,41
2010-12-10,16:10:00,4.4360,4.4380,4.4360,4.4370,18
2010-12-10,16:15:00,4.4350,4.4360,4.4350,4.4360,13
2010-12-10,16:20:00,4.4350,4.4360,4.4350,4.4360,2
2010-12-10,16:25:00,4.4360,4.4380,4.4350,4.4360,24
2010-12-10,16:30:00,4.4360,4.4400,4.4360,4.4400,29
2010-12-10,16:35:00,4.4400,4.4410,4.4380,4.4400,37
2010-12-10,16:40:00,4.4400,4.4410,4.4400,4.4400,13
2010-12-10,16:45:00,4.4400,4.4420,4.4400,4.4410,10
2010-12-10,16:50:00,4.4410,4.4420,4.4400,4.4410,38
2010-12-10,16:55:00,4.4410,4.4420,4.4390,4.4410,44
2010-12-10,17:00:00,4.4420,4.4420,4.4400,4.4400,3
2010-12-10,17:05:00,4.4410,4.4420,4.4400,4.4400,6
2010-12-10,17:10:00,4.4390,4.4390,4.4350,4.4370,58
2010-12-10,17:15:00,4.4370,4.4400,4.4350,4.4380,5
2010-12-10,17:20:00,4.4400,4.4410,4.4380,4.4410,8
2010-12-10,17:25:00,4.4390,4.4390,4.4390,4.4390,1
2010-12-10,17:30:00,4.4390,4.4400,4.4390,4.4400,4
2010-12-10,17:35:00,4.4410,4.4410,4.4400,4.4400,3
2010-12-10,17:40:00,4.4410,4.4410,4.4410,4.4410,3
2010-12-10,17:45:00,4.4410,4.4410,4.4380,4.4380,22
2010-12-10,17:50:00,4.4380,4.4410,4.4370,4.4410,17
2010-12-10,17:55:00,4.4410,4.4420,4.4400,4.4410,23
2010-12-10,18:00:00,4.4400,4.4400,4.4380,4.4400,8
2010-12-10,18:05:00,4.4410,4.4450,4.4400,4.4420,24
2010-12-10,18:10:00,4.4460,4.4470,4.4450,4.4470,7
2010-12-10,18:15:00,4.4460,4.4470,4.4430,4.4460,13
2010-12-10,18:20:00,4.4440,4.4440,4.4400,4.4430,56
2010-12-10,18:25:00,4.4440,4.4460,4.4430,4.4460,8
2010-12-10,18:30:00,4.4450,4.4470,4.4380,4.4410,67
2010-12-10,18:35:00,4.4410,4.4410,4.4350,4.4370,28
2010-12-10,18:40:00,4.4380,4.4380,4.4310,4.4310,75
2010-12-10,18:45:00,4.4340,4.4380,4.4330,4.4330,12
2010-12-10,18:50:00,4.4330,4.4390,4.4310,4.4390,30
2010-12-10,18:55:00,4.4400,4.4410,4.4350,4.4400,22
2010-12-10,19:00:00,4.4380,4.4390,4.4320,4.4340,28
2010-12-10,19:05:00,4.4340,4.4350,4.4340,4.4350,5
2010-12-10,19:10:00,4.4330,4.4330,4.4250,4.4250,71
2010-12-10,19:15:00,4.4250,4.4320,4.4250,4.4310,81
2010-12-10,19:20:00,4.4320,4.4330,4.4300,4.4320,31
2010-12-10,19:25:00,4.4320,4.4340,4.4300,4.4330,23
2010-12-10,19:30:00,4.4330,4.4330,4.4190,4.4250,67
2010-12-10,19:35:00,4.4310,4.4350,4.4160,4.4190,61
2010-12-10,19:40:00,4.4200,4.4210,4.4160,4.4170,36
2010-12-10,19:45:00,4.4180,4.4180,4.4140,4.4160,21
2010-12-10,19:50:00,4.4170,4.4210,4.4150,4.4210,14
2010-12-10,19:55:00,4.4250,4.4250,4.4240,4.4240,5
2010-12-10,20:00:00,4.4250,4.4270,4.4250,4.4270,8
2010-12-10,20:05:00,4.4270,4.4270,4.4140,4.4150,83
2010-12-10,20:10:00,4.4150,4.4150,4.4060,4.4100,62
2010-12-10,20:15:00,4.4150,4.4150,4.4110,4.4140,13
2010-12-10,20:20:00,4.4150,4.4170,4.4150,4.4160,40
2010-12-10,20:25:00,4.4180,4.4200,4.4120,4.4140,12
2010-12-10,20:30:00,4.4140,4.4140,4.4000,4.4050,89
2010-12-10,20:35:00,4.4050,4.4210,4.4050,4.4150,46
2010-12-10,20:40:00,4.4130,4.4220,4.4130,4.4170,35
2010-12-10,20:45:00,4.4160,4.4160,4.4030,4.4050,60
2010-12-10,20:50:00,4.4070,4.4070,4.3960,4.4000,98
2010-12-10,20:55:00,4.4050,4.4110,4.3960,4.4010,99
2010-12-10,21:00:00,4.4030,4.4040,4.3960,4.3970,160
2010-12-10,21:05:00,4.3970,4.4040,4.3900,4.3960,219
2010-12-10,21:10:00,4.3980,4.4030,4.3920,4.3990,185
2010-12-10,21:15:00,4.3990,4.3990,4.3700,4.3750,835
2010-12-10,21:20:00,4.3740,4.3770,4.3620,4.3760,1173
2010-12-10,21:25:00,4.3770,4.3880,4.3750,4.3820,411
2010-12-10,21:30:00,4.3830,4.3880,4.3780,4.3820,343
2010-12-10,21:35:00,4.3810,4.3880,4.3790,4.3830,305
2010-12-10,21:40:00,4.3840,4.4080,4.3800,4.4080,574
2010-12-10,21:45:00,4.4080,4.4230,4.4050,4.4220,458
2010-12-10,21:50:00,4.4220,4.4220,4.4030,4.4170,547
2010-12-10,21:55:00,4.4170,4.4170,4.3920,4.3950,620
2010-12-10,22:00:00,4.3930,4.3950,4.3550,4.3570,3124
2010-12-10,22:05:00,4.3580,4.3660,4.3440,4.3620,2714
2010-12-10,22:10:00,4.3610,4.3710,4.3530,4.3700,1122
2010-12-10,22:15:00,4.3700,4.3760,4.3640,4.3720,679
2010-12-10,22:20:00,4.3710,4.3740,4.3550,4.3560,662
2010-12-10,22:25:00,4.3560,4.3830,4.3520,4.3810,1056
2010-12-10,22:30:00,4.3800,4.3830,4.3720,4.3770,941
2010-12-10,22:35:00,4.3770,4.3810,4.3670,4.3730,782
2010-12-10,22:40:00,4.3740,4.4070,4.3720,4.3990,1969
2010-12-10,22:45:00,4.3990,4.4150,4.3880,4.4010,1220
2010-12-10,22:50:00,4.4010,4.4030,4.3970,4.3980,549
2010-12-10,22:55:00,4.3970,4.3990,4.3740,4.3780,1106
2010-12-10,23:00:00,4.3780,4.3890,4.3740,4.3790,1492
2010-12-10,23:05:00,4.3780,4.3820,4.3630,4.3630,1224
2010-12-10,23:10:00,4.3630,4.3680,4.3530,4.3570,1056
2010-12-10,23:15:00,4.3560,4.3670,4.3550,4.3650,634
2010-12-10,23:20:00,4.3640,4.3650,4.3560,4.3620,743
2010-12-10,23:25:00,4.3610,4.3620,4.3530,4.3570,458
2010-12-10,23:30:00,4.3580,4.3760,4.3550,4.3710,613
2010-12-10,23:35:00,4.3720,4.3770,4.3700,4.3750,810
2010-12-10,23:40:00,4.3750,4.3920,4.3730,4.3840,861
2010-12-10,23:45:00,4.3850,4.3980,4.3850,4.3920,718
2010-12-10,23:50:00,4.3920,4.3980,4.3890,4.3940,250
2010-12-10,23:55:00,4.3950,4.4000,4.3930,4.3950,573
2010-12-11,00:00:00,4.3960,4.3980,4.3820,4.3830,677
2010-12-11,00:05:00,4.3850,4.4040,4.3830,4.4040,649
2010-12-11,00:10:00,4.4040,4.4090,4.3970,4.4000,629
2010-12-11,00:15:00,4.3990,4.3990,4.3760,4.3810,767
2010-12-11,00:20:00,4.3820,4.4090,4.3810,4.4060,601
2010-12-11,00:25:00,4.4060,4.4090,4.3890,4.3910,661
2010-12-11,00:30:00,4.3900,4.4220,4.3900,4.4180,2098
2010-12-11,00:35:00,4.4170,4.4290,4.3960,4.3960,1661
2010-12-11,00:40:00,4.3960,4.4070,4.3940,4.4060,443
2010-12-11,00:45:00,4.4050,4.4120,4.3990,4.4120,514
2010-12-11,00:50:00,4.4120,4.4130,4.4010,4.4080,593
2010-12-11,00:55:00,4.4100,4.4180,4.4080,4.4130,555
2010-12-11,01:00:00,4.4130,4.4280,4.4110,4.4280,732
2010-12-11,01:05:00,4.4260,4.4440,4.4260,4.4420,1353
2010-12-11,01:10:00,4.4410,4.4420,4.4260,4.4350,516
2010-12-11,01:15:00,4.4350,4.4470,4.4300,4.4370,934
2010-12-11,01:20:00,4.4360,4.4710,4.4320,4.4710,1985
2010-12-11,01:25:00,4.4700,4.4710,4.4590,4.4610,1575
2010-12-11,01:30:00,4.4620,4.4790,4.4540,4.4710,1588
2010-12-11,01:35:00,4.4720,4.4750,4.4600,4.4620,1032
2010-12-11,01:40:00,4.4630,4.4740,4.4480,4.4550,1162
2010-12-11,01:45:00,4.4550,4.4670,4.4480,4.4570,1204
2010-12-11,01:50:00,4.4570,4.4620,4.4320,4.4390,1400
2010-12-11,01:55:00,4.4390,4.4400,4.4240,4.4390,985
2010-12-11,02:00:00,4.4380,4.4580,4.4370,4.4490,624
2010-12-11,02:05:00,4.4470,4.4550,4.4310,4.4360,634
2010-12-11,02:10:00,4.4360,4.4450,4.4300,4.4330,723
2010-12-11,02:15:00,4.4330,4.4400,4.4270,4.4330,439
2010-12-11,02:20:00,4.4320,4.4340,4.4230,4.4230,682
2010-12-11,02:25:00,4.4230,4.4240,4.4070,4.4070,1384
2010-12-11,02:30:00,4.4070,4.4140,4.3920,4.4050,995
2010-12-11,02:35:00,4.4020,4.4180,4.4000,4.4150,757
2010-12-11,02:40:00,4.4150,4.4360,4.4080,4.4220,914
2010-12-11,02:45:00,4.4220,4.4300,4.4120,4.4240,513
2010-12-11,02:50:00,4.4250,4.4290,4.4130,4.4180,602
2010-12-11,02:55:00,4.4200,4.4390,4.4120,4.4380,1140
2010-12-11,03:00:00,4.4390,4.4590,4.4260,4.4280,1345
2010-12-11,03:05:00,4.4280,4.4390,4.4170,4.4310,1455
2010-12-11,03:10:00,4.4300,4.4310,4.4120,4.4220,624
2010-12-11,03:15:00,4.4210,4.4240,4.4120,4.4200,723
2010-12-11,03:20:00,4.4210,4.4210,4.3950,4.4030,1555
2010-12-11,03:25:00,4.4030,4.4250,4.4000,4.4130,3050
2010-12-11,03:30:00,4.4140,4.4240,4.4120,4.4160,609
2010-12-11,03:35:00,4.4160,4.4170,4.4120,4.4120,207
2010-12-11,03:40:00,4.4140,4.4170,4.4110,4.4130,187
2010-12-11,03:45:00,4.4130,4.4170,4.4130,4.4140,68
2010-12-11,03:50:00,4.4140,4.4150,4.4120,4.4150,66
2010-12-11,03:55:00,4.4140,4.4160,4.4140,4.4160,18
2010-12-11,04:00:00,4.4160,4.4170,4.4140,4.4140,72
2010-12-11,04:05:00,4.4150,4.4170,4.4140,4.4150,53
2010-12-11,04:10:00,4.4150,4.4180,4.4140,4.4160,98
2010-12-11,04:15:00,4.4140,4.4150,4.4120,4.4120,37
2010-12-11,04:20:00,4.4120,4.4130,4.4120,4.4120,18
2010-12-11,04:25:00,4.4120,4.4150,4.4090,4.4120,154
2010-12-11,04:30:00,4.4110,4.4130,4.4060,4.4110,89
2010-12-11,04:35:00,4.4130,4.4130,4.4110,4.4130,42
2010-12-11,04:40:00,4.4130,4.4140,4.4110,4.4140,52
2010-12-11,04:45:00,4.4130,4.4180,4.4070,4.4160,136
2010-12-11,04:50:00,4.4180,4.4200,4.4160,4.4170,49
2010-12-11,04:55:00,4.4190,4.4300,4.4150,4.4290,171
2010-12-11,05:00:00,4.4280,4.4300,4.4270,4.4270,19
2010-12-11,05:05:00,4.4270,4.4310,4.4270,4.4300,28
2010-12-11,05:10:00,4.4280,4.4290,4.4250,4.4270,32
2010-12-11,05:15:00,4.4270,4.4280,4.4270,4.4280,2
2010-12-11,05:20:00,4.4270,4.4280,4.4260,4.4280,8
2010-12-11,05:25:00,4.4280,4.4290,4.4280,4.4290,22
2010-12-11,05:30:00,4.4270,4.4280,4.4270,4.4280,22
2010-12-11,05:35:00,4.4270,4.4290,4.4200,4.4200,64
2010-12-11,05:40:00,4.4200,4.4230,4.4190,4.4230,11
2010-12-11,05:45:00,4.4250,4.4300,4.4200,4.4200,32
2010-12-11,05:50:00,4.4210,4.4210,4.4200,4.4210,10
2010-12-11,05:55:00,4.4200,4.4220,4.4190,4.4220,12
2010-12-11,06:00:00,4.4230,4.4230,4.4200,4.4230,4
2010-12-11,06:10:00,4.4200,4.4240,4.4170,4.4240,13
2010-12-13,07:00:00,4.4440,4.4850,4.4440,4.4740,931
2010-12-13,07:05:00,4.4740,4.4830,4.4730,4.4790,68
2010-12-13,07:10:00,4.4800,4.4850,4.4740,4.4810,42
2010-12-13,07:15:00,4.4800,4.4820,4.4730,4.4770,31
2010-12-13,07:20:00,4.4750,4.4890,4.4750,4.4810,97
2010-12-13,07:25:00,4.4810,4.4880,4.4810,4.4840,46
2010-12-13,07:30:00,4.4830,4.4840,4.4830,4.4840,5
2010-12-13,07:35:00,4.4840,4.4880,4.4840,4.4840,16
2010-12-13,07:40:00,4.4830,4.4890,4.4820,4.4840,39
2010-12-13,07:45:00,4.4820,4.4870,4.4810,4.4860,15
2010-12-13,07:50:00,4.4850,4.4850,4.4800,4.4820,21
2010-12-13,07:55:00,4.4820,4.4820,4.4800,4.4800,11
2010-12-13,08:00:00,4.4810,4.4850,4.4800,4.4820,13
2010-12-13,08:05:00,4.4800,4.4830,4.4790,4.4830,6
2010-12-13,08:10:00,4.4840,4.4860,4.4830,4.4830,4
2010-12-13,08:15:00,4.4870,4.4870,4.4870,4.4870,2
2010-12-13,08:20:00,4.4870,4.4890,4.4860,4.4890,4
2010-12-13,08:30:00,4.4890,4.4890,4.4840,4.4840,18
2010-12-13,08:35:00,4.4840,4.4840,4.4800,4.4820,6
2010-12-13,08:40:00,4.4810,4.4810,4.4810,4.4810,1
2010-12-13,08:45:00,4.4810,4.4820,4.4810,4.4820,4
2010-12-13,08:50:00,4.4800,4.4850,4.4780,4.4850,29
2010-12-13,08:55:00,4.4830,4.4840,4.4830,4.4840,2
2010-12-13,09:00:00,4.4830,4.4840,4.4830,4.4840,2
2010-12-13,09:05:00,4.4840,4.4870,4.4830,4.4870,22
2010-12-13,09:10:00,4.4880,4.4880,4.4880,4.4880,1
2010-12-13,09:15:00,4.4880,4.4880,4.4800,4.4800,15
2010-12-13,09:20:00,4.4800,4.4800,4.4800,4.4800,1
2010-12-13,09:25:00,4.4800,4.4800,4.4780,4.4800,10
2010-12-13,09:30:00,4.4810,4.4880,4.4810,4.4880,41
2010-12-13,09:35:00,4.4880,4.4880,4.4800,4.4800,11
2010-12-13,09:40:00,4.4830,4.4900,4.4830,4.4850,49
2010-12-13,09:45:00,4.4840,4.4840,4.4840,4.4840,1
2010-12-13,09:50:00,4.4910,4.4920,4.4860,4.4910,11
2010-12-13,09:55:00,4.4900,4.4900,4.4900,4.4900,1
2010-12-13,10:00:00,4.4900,4.4910,4.4900,4.4910,2
2010-12-13,10:05:00,4.4920,4.4930,4.4920,4.4930,2
2010-12-13,10:10:00,4.4900,4.4900,4.4870,4.4870,7
2010-12-13,10:15:00,4.4830,4.4830,4.4830,4.4830,1
2010-12-13,10:20:00,4.4830,4.4830,4.4830,4.4830,1
2010-12-13,10:30:00,4.4870,4.4940,4.4870,4.4940,11
2010-12-13,10:35:00,4.4940,4.4960,4.4880,4.4880,34
2010-12-13,10:40:00,4.4870,4.4930,4.4870,4.4870,3
2010-12-13,10:45:00,4.4920,4.4960,4.4860,4.4960,7
2010-12-13,10:50:00,4.4970,4.4980,4.4970,4.4980,15
2010-12-13,10:55:00,4.4960,4.4990,4.4960,4.4990,7
2010-12-13,11:00:00,4.4980,4.5000,4.4920,4.4940,47
2010-12-13,11:05:00,4.4940,4.4940,4.4880,4.4880,5
2010-12-13,11:25:00,4.4920,4.4920,4.4920,4.4920,1
2010-12-13,11:30:00,4.4910,4.4910,4.4910,4.4910,1
2010-12-13,11:35:00,4.4910,4.4910,4.4910,4.4910,2
2010-12-13,11:40:00,4.4910,4.4910,4.4880,4.4880,12
2010-12-13,12:10:00,4.4860,4.4860,4.4820,4.4820,18
2010-12-13,12:15:00,4.4820,4.4820,4.4780,4.4780,8
2010-12-13,12:20:00,4.4790,4.4790,4.4780,4.4790,5
2010-12-13,12:25:00,4.4780,4.4790,4.4780,4.4790,8
2010-12-13,12:30:00,4.4780,4.4790,4.4710,4.4710,66
2010-12-13,12:35:00,4.4700,4.4730,4.4700,4.4710,12
2010-12-13,12:40:00,4.4700,4.4700,4.4630,4.4630,53
2010-12-13,12:45:00,4.4620,4.4660,4.4620,4.4660,8
2010-12-13,12:50:00,4.4660,4.4700,4.4660,4.4690,24
2010-12-13,12:55:00,4.4700,4.4700,4.4680,4.4700,19
2010-12-13,13:00:00,4.4710,4.4710,4.4690,4.4700,7
2010-12-13,13:05:00,4.4690,4.4700,4.4680,4.4690,13
2010-12-13,13:10:00,4.4700,4.4700,4.4680,4.4690,4
2010-12-13,13:15:00,4.4690,4.4690,4.4690,4.4690,2
2010-12-13,13:20:00,4.4700,4.4710,4.4700,4.4710,6
2010-12-13,13:25:00,4.4740,4.4740,4.4740,4.4740,1
2010-12-13,13:30:00,4.4710,4.4710,4.4710,4.4710,1
2010-12-13,13:35:00,4.4700,4.4730,4.4700,4.4730,8
2010-12-13,13:40:00,4.4730,4.4730,4.4690,4.4700,12
2010-12-13,13:45:00,4.4690,4.4700,4.4690,4.4700,2
2010-12-13,13:50:00,4.4700,4.4710,4.4700,4.4700,4
2010-12-13,14:00:00,4.4690,4.4730,4.4680,4.4730,19
2010-12-13,14:05:00,4.4690,4.4710,4.4690,4.4710,4
2010-12-13,14:15:00,4.4740,4.4750,4.4740,4.4750,2
2010-12-13,14:20:00,4.4750,4.4750,4.4750,4.4750,10
2010-12-13,14:25:00,4.4750,4.4780,4.4740,4.4780,8
2010-12-13,14:30:00,4.4770,4.4790,4.4760,4.4760,7
2010-12-13,14:35:00,4.4810,4.4810,4.4810,4.4810,1
2010-12-13,14:40:00,4.4810,4.4810,4.4800,4.4800,4
2010-12-13,14:45:00,4.4810,4.4810,4.4810,4.4810,3
2010-12-13,14:50:00,4.4780,4.4780,4.4760,4.4760,3
2010-12-13,14:55:00,4.4790,4.4800,4.4740,4.4750,7
2010-12-13,15:10:00,4.4800,4.4810,4.4800,4.4810,5
2010-12-13,15:15:00,4.4810,4.4810,4.4780,4.4780,2
2010-12-13,15:20:00,4.4780,4.4780,4.4780,4.4780,1
2010-12-13,15:25:00,4.4750,4.4820,4.4750,4.4820,5
2010-12-13,15:30:00,4.4820,4.4840,4.4820,4.4840,10
2010-12-13,15:35:00,4.4830,4.4840,4.4830,4.4840,3
2010-12-13,15:40:00,4.4790,4.4790,4.4750,4.4750,4
2010-12-13,15:45:00,4.4760,4.4760,4.4760,4.4760,1
2010-12-13,15:50:00,4.4780,4.4800,4.4780,4.4780,5
2010-12-13,16:00:00,4.4760,4.4760,4.4760,4.4760,5
2010-12-13,16:10:00,4.4770,4.4770,4.4770,4.4770,1
2010-12-13,16:15:00,4.4790,4.4790,4.4770,4.4770,3
2010-12-13,16:20:00,4.4780,4.4790,4.4770,4.4780,4
2010-12-13,16:30:00,4.4760,4.4760,4.4760,4.4760,1
2010-12-13,16:35:00,4.4780,4.4780,4.4760,4.4760,4
2010-12-13,16:40:00,4.4760,4.4800,4.4760,4.4800,2
2010-12-13,16:55:00,4.4790,4.4790,4.4760,4.4760,3
2010-12-13,17:00:00,4.4800,4.4800,4.4790,4.4790,3
2010-12-13,17:05:00,4.4810,4.4820,4.4800,4.4820,11
2010-12-13,17:10:00,4.4840,4.4840,4.4790,4.4790,24
2010-12-13,17:15:00,4.4780,4.4820,4.4780,4.4790,36
2010-12-13,17:20:00,4.4800,4.4800,4.4790,4.4800,11
2010-12-13,17:30:00,4.4790,4.4800,4.4770,4.4780,22
2010-12-13,17:35:00,4.4790,4.4790,4.4770,4.4790,18
2010-12-13,17:40:00,4.4770,4.4800,4.4770,4.4780,34
2010-12-13,17:45:00,4.4750,4.4790,4.4750,4.4770,37
2010-12-13,17:50:00,4.4750,4.4780,4.4730,4.4780,54
2010-12-13,17:55:00,4.4750,4.4810,4.4730,4.4750,66
2010-12-13,18:00:00,4.4760,4.4790,4.4730,4.4770,40
2010-12-13,18:05:00,4.4760,4.4800,4.4760,4.4790,38
2010-12-13,18:10:00,4.4780,4.4810,4.4770,4.4800,17
2010-12-13,18:15:00,4.4800,4.4810,4.4780,4.4790,25
2010-12-13,18:20:00,4.4790,4.4800,4.4790,4.4800,5
2010-12-13,18:25:00,4.4800,4.4830,4.4700,4.4700,52
2010-12-13,18:30:00,4.4740,4.4740,4.4740,4.4740,2
2010-12-13,18:35:00,4.4740,4.4760,4.4740,4.4760,23
2010-12-13,18:40:00,4.4740,4.4760,4.4740,4.4740,21
2010-12-13,18:45:00,4.4720,4.4720,4.4710,4.4710,2
2010-12-13,18:50:00,4.4740,4.4750,4.4740,4.4750,3
2010-12-13,19:00:00,4.4750,4.4840,4.4750,4.4830,46
2010-12-13,19:05:00,4.4800,4.4840,4.4800,4.4840,5
2010-12-13,19:10:00,4.4810,4.4810,4.4810,4.4810,10
2010-12-13,19:15:00,4.4830,4.4900,4.4830,4.4900,28
2010-12-13,19:20:00,4.4910,4.4940,4.4880,4.4890,40
2010-12-13,19:25:00,4.4880,4.4920,4.4880,4.4910,7
2010-12-13,19:30:00,4.4870,4.4870,4.4830,4.4830,8
2010-12-13,19:35:00,4.4800,4.4830,4.4690,4.4700,43
2010-12-13,19:40:00,4.4700,4.4700,4.4660,4.4680,31
2010-12-13,19:45:00,4.4700,4.4750,4.4690,4.4730,26
2010-12-13,19:50:00,4.4800,4.4820,4.4770,4.4770,52
2010-12-13,19:55:00,4.4790,4.4870,4.4780,4.4870,17
2010-12-13,20:00:00,4.4870,4.4900,4.4850,4.4860,40
2010-12-13,20:05:00,4.4860,4.4950,4.4860,4.4900,37
2010-12-13,20:10:00,4.4910,4.5000,4.4900,4.4990,65
2010-12-13,20:15:00,4.4970,4.4970,4.4910,4.4920,7
2010-12-13,20:20:00,4.4980,4.5000,4.4980,4.5000,26
2010-12-13,20:25:00,4.4970,4.5040,4.4940,4.5040,120
2010-12-13,20:30:00,4.5030,4.5030,4.4930,4.4930,214
2010-12-13,20:35:00,4.4930,4.4950,4.4920,4.4930,54
2010-12-13,20:40:00,4.4920,4.4970,4.4870,4.4970,145
2010-12-13,20:45:00,4.4950,4.5080,4.4950,4.5080,223
2010-12-13,20:50:00,4.5090,4.5160,4.5050,4.5120,162
2010-12-13,20:55:00,4.5140,4.5150,4.5050,4.5150,93
2010-12-13,21:00:00,4.5120,4.5190,4.5090,4.5170,167
2010-12-13,21:05:00,4.5170,4.5190,4.5120,4.5140,150
2010-12-13,21:10:00,4.5130,4.5200,4.5120,4.5190,246
2010-12-13,21:15:00,4.5200,4.5400,4.5190,4.5370,781
2010-12-13,21:20:00,4.5380,4.5440,4.5230,4.5230,747
2010-12-13,21:25:00,4.5230,4.5410,4.5170,4.5370,509
2010-12-13,21:30:00,4.5390,4.5470,4.5330,4.5450,541
2010-12-13,21:35:00,4.5440,4.5440,4.5260,4.5300,361
2010-12-13,21:40:00,4.5290,4.5300,4.5080,4.5200,591
2010-12-13,21:45:00,4.5210,4.5310,4.5180,4.5220,458
2010-12-13,21:50:00,4.5200,4.5290,4.5200,4.5280,252
2010-12-13,21:55:00,4.5280,4.5280,4.5000,4.5030,859
2010-12-13,22:00:00,4.5030,4.5230,4.5010,4.5110,1598
2010-12-13,22:05:00,4.5100,4.5150,4.4870,4.4970,1728
2010-12-13,22:10:00,4.4980,4.4980,4.4900,4.4930,564
2010-12-13,22:15:00,4.4930,4.4970,4.4830,4.4860,913
2010-12-13,22:20:00,4.4870,4.4960,4.4870,4.4950,358
2010-12-13,22:25:00,4.4950,4.5100,4.4940,4.4980,801
2010-12-13,22:30:00,4.4960,4.5040,4.4930,4.5000,628
2010-12-13,22:35:00,4.4990,4.5110,4.4990,4.5040,1013
2010-12-13,22:40:00,4.5040,4.5070,4.4680,4.4710,1862
2010-12-13,22:45:00,4.4700,4.4750,4.4410,4.4650,2129
2010-12-13,22:50:00,4.4640,4.4680,4.4360,4.4370,1539
2010-12-13,22:55:00,4.4360,4.4500,4.4300,4.4410,1509
2010-12-13,23:00:00,4.4410,4.4510,4.4320,4.4450,831
2010-12-13,23:05:00,4.4460,4.4470,4.4340,4.4420,873
2010-12-13,23:10:00,4.4430,4.4580,4.4430,4.4550,815
2010-12-13,23:15:00,4.4560,4.4570,4.4240,4.4260,1023
2010-12-13,23:20:00,4.4250,4.4470,4.4230,4.4460,1126
2010-12-13,23:25:00,4.4450,4.4450,4.4180,4.4180,1211
2010-12-13,23:30:00,4.4180,4.4190,4.3600,4.3720,4398
2010-12-13,23:35:00,4.3710,4.3810,4.3600,4.3680,2710
2010-12-13,23:40:00,4.3670,4.3860,4.3610,4.3680,2513
2010-12-13,23:45:00,4.3670,4.3720,4.3600,4.3710,1392
2010-12-13,23:50:00,4.3720,4.3720,4.3670,4.3700,833
2010-12-13,23:55:00,4.3700,4.3740,4.3670,4.3710,663
2010-12-14,00:00:00,4.3710,4.3710,4.3550,4.3580,1150
2010-12-14,00:05:00,4.3570,4.3580,4.3230,4.3320,5118
2010-12-14,00:10:00,4.3330,4.3360,4.3260,4.3300,1465
2010-12-14,00:15:00,4.3290,4.3570,4.3270,4.3480,2058
2010-12-14,00:20:00,4.3480,4.3750,4.3440,4.3620,1828
2010-12-14,00:25:00,4.3640,4.3740,4.3590,4.3720,854
2010-12-14,00:30:00,4.3710,4.4000,4.3710,4.3940,1937
2010-12-14,00:35:00,4.3930,4.4290,4.3900,4.4130,3731
2010-12-14,00:40:00,4.4110,4.4190,4.4010,4.4010,1938
2010-12-14,00:45:00,4.4020,4.4210,4.3990,4.4140,857
2010-12-14,00:50:00,4.4130,4.4320,4.4020,4.4120,1438
2010-12-14,00:55:00,4.4120,4.4160,4.3970,4.3990,986
2010-12-14,01:00:00,4.3970,4.4130,4.3880,4.3940,885
2010-12-14,01:05:00,4.3940,4.4060,4.3880,4.4060,633
2010-12-14,01:10:00,4.4060,4.4080,4.3930,4.4030,333
2010-12-14,01:15:00,4.4050,4.4310,4.4050,4.4240,1524
2010-12-14,01:20:00,4.4260,4.4280,4.3800,4.3850,1387
2010-12-14,01:25:00,4.3840,4.3860,4.3580,4.3720,1190
2010-12-14,01:30:00,4.3720,4.3780,4.3650,4.3710,599
2010-12-14,01:35:00,4.3700,4.3830,4.3660,4.3780,600
2010-12-14,01:40:00,4.3780,4.3800,4.3700,4.3770,354
2010-12-14,01:45:00,4.3760,4.3760,4.3560,4.3630,1000
2010-12-14,01:50:00,4.3630,4.3850,4.3620,4.3710,728
2010-12-14,01:55:00,4.3690,4.3830,4.3630,4.3820,502
2010-12-14,02:00:00,4.3830,4.3880,4.3800,4.3860,304
2010-12-14,02:05:00,4.3860,4.4030,4.3830,4.3970,605
2010-12-14,02:10:00,4.3970,4.4030,4.3850,4.4020,463
2010-12-14,02:15:00,4.4010,4.4190,4.4010,4.4180,814
2010-12-14,02:20:00,4.4180,4.4390,4.4130,4.4380,1195
2010-12-14,02:25:00,4.4380,4.4430,4.4250,4.4360,1439
2010-12-14,02:30:00,4.4370,4.4420,4.4070,4.4260,1609
2010-12-14,02:35:00,4.4250,4.4310,4.4180,4.4230,341
2010-12-14,02:40:00,4.4240,4.4280,4.4150,4.4170,565
2010-12-14,02:45:00,4.4170,4.4210,4.3980,4.4070,884
2010-12-14,02:50:00,4.4070,4.4190,4.4020,4.4160,699
2010-12-14,02:55:00,4.4160,4.4220,4.4110,4.4170,544
2010-12-14,03:00:00,4.4160,4.4360,4.4150,4.4320,770
2010-12-14,03:05:00,4.4330,4.4380,4.4280,4.4300,637
2010-12-14,03:10:00,4.4310,4.4370,4.4190,4.4300,1205
2010-12-14,03:15:00,4.4300,4.4340,4.4190,4.4220,905
2010-12-14,03:20:00,4.4220,4.4350,4.4190,4.4260,892
2010-12-14,03:25:00,4.4270,4.4280,4.4160,4.4210,1434
2010-12-14,03:30:00,4.4220,4.4230,4.4190,4.4200,413
2010-12-14,03:35:00,4.4200,4.4230,4.4200,4.4230,83
2010-12-14,03:40:00,4.4240,4.4250,4.4220,4.4250,36
2010-12-14,03:45:00,4.4250,4.4300,4.4240,4.4300,113
2010-12-14,03:50:00,4.4290,4.4310,4.4260,4.4260,63
2010-12-14,03:55:00,4.4270,4.4280,4.4250,4.4250,175
2010-12-14,04:00:00,4.4260,4.4280,4.4250,4.4260,42
2010-12-14,04:05:00,4.4280,4.4280,4.4260,4.4280,56
2010-12-14,04:10:00,4.4270,4.4290,4.4260,4.4260,123
2010-12-14,04:15:00,4.4260,4.4280,4.4260,4.4260,56
2010-12-14,04:20:00,4.4260,4.4260,4.4220,4.4230,263
2010-12-14,04:25:00,4.4220,4.4240,4.4190,4.4190,36
2010-12-14,04:30:00,4.4200,4.4220,4.4190,4.4210,60
2010-12-14,04:35:00,4.4210,4.4210,4.4140,4.4170,163
2010-12-14,04:40:00,4.4150,4.4160,4.4130,4.4140,119
2010-12-14,04:45:00,4.4150,4.4170,4.4130,4.4150,29
2010-12-14,04:50:00,4.4130,4.4150,4.4120,4.4140,78
2010-12-14,04:55:00,4.4150,4.4160,4.4090,4.4100,127
2010-12-14,05:00:00,4.4100,4.4110,4.4080,4.4080,32
2010-12-14,05:05:00,4.4070,4.4140,4.4060,4.4060,95
2010-12-14,05:10:00,4.4050,4.4050,4.4020,4.4030,43
2010-12-14,05:15:00,4.4040,4.4090,4.4020,4.4090,9
2010-12-14,05:20:00,4.4080,4.4080,4.4060,4.4060,4
2010-12-14,05:25:00,4.4070,4.4180,4.4070,4.4170,22
2010-12-14,05:30:00,4.4170,4.4300,4.4170,4.4280,68
2010-12-14,05:35:00,4.4260,4.4260,4.4210,4.4210,11
2010-12-14,05:40:00,4.4220,4.4240,4.4170,4.4220,66
2010-12-14,05:45:00,4.4200,4.4280,4.4200,4.4280,37
2010-12-14,05:50:00,4.4260,4.4290,4.4220,4.4250,50
2010-12-14,05:55:00,4.4230,4.4260,4.4230,4.4240,37
2010-12-14,06:00:00,4.4250,4.4310,4.4230,4.4300,53
2010-12-14,06:05:00,4.4270,4.4280,4.4250,4.4280,14
2010-12-14,06:10:00,4.4280,4.4340,4.4270,4.4280,50
2010-12-14,07:00:00,4.4310,4.4320,4.4300,4.4300,38
2010-12-14,07:05:00,4.4310,4.4390,4.4310,4.4390,31
2010-12-14,07:10:00,4.4360,4.4360,4.4310,4.4360,6
2010-12-14,07:15:00,4.4310,4.4310,4.4300,4.4300,15
2010-12-14,07:25:00,4.4300,4.4300,4.4290,4.4290,3
2010-12-14,07:30:00,4.4270,4.4270,4.4270,4.4270,1
2010-12-14,07:40:00,4.4240,4.4240,4.4240,4.4240,1
2010-12-14,07:45:00,4.4240,4.4260,4.4230,4.4260,5
2010-12-14,07:50:00,4.4300,4.4300,4.4300,4.4300,1
2010-12-14,08:00:00,4.4260,4.4310,4.4260,4.4280,16
2010-12-14,08:05:00,4.4270,4.4270,4.4250,4.4250,6
2010-12-14,08:10:00,4.4240,4.4240,4.4240,4.4240,1
2010-12-14,08:15:00,4.4320,4.4370,4.4320,4.4370,26
2010-12-14,08:20:00,4.4380,4.4380,4.4250,4.4360,66
2010-12-14,08:25:00,4.4370,4.4380,4.4360,4.4380,11
2010-12-14,08:30:00,4.4380,4.4380,4.4330,4.4330,4
2010-12-14,08:35:00,4.4310,4.4310,4.4310,4.4310,2
2010-12-14,08:40:00,4.4290,4.4290,4.4290,4.4290,1
2010-12-14,08:45:00,4.4280,4.4350,4.4280,4.4350,6
2010-12-14,09:20:00,4.4290,4.4300,4.4230,4.4230,5
2010-12-14,09:25:00,4.4230,4.4230,4.4230,4.4230,1
2010-12-14,09:35:00,4.4230,4.4230,4.4220,4.4220,5
2010-12-14,09:40:00,4.4230,4.4230,4.4170,4.4170,46
2010-12-14,09:45:00,4.4200,4.4200,4.4200,4.4200,2
2010-12-14,09:55:00,4.4190,4.4190,4.4180,4.4180,4
2010-12-14,10:05:00,4.4220,4.4220,4.4220,4.4220,2
2010-12-14,10:15:00,4.4210,4.4230,4.4210,4.4230,4
2010-12-14,10:25:00,4.4230,4.4230,4.4230,4.4230,1
2010-12-14,10:35:00,4.4250,4.4250,4.4250,4.4250,4
2010-12-14,10:45:00,4.4250,4.4250,4.4250,4.4250,1
2010-12-14,10:55:00,4.4250,4.4250,4.4250,4.4250,1
2010-12-14,11:00:00,4.4290,4.4300,4.4290,4.4300,2
2010-12-14,11:05:00,4.4300,4.4300,4.4300,4.4300,1
2010-12-14,11:15:00,4.4280,4.4280,4.4280,4.4280,1
2010-12-14,11:20:00,4.4320,4.4350,4.4320,4.4350,2
2010-12-14,11:35:00,4.4340,4.4340,4.4340,4.4340,1
2010-12-14,11:40:00,4.4300,4.4300,4.4300,4.4300,2
2010-12-14,11:45:00,4.4330,4.4330,4.4270,4.4270,6
2010-12-14,11:55:00,4.4270,4.4270,4.4270,4.4270,2
2010-12-14,12:00:00,4.4280,4.4280,4.4280,4.4280,3
2010-12-14,12:15:00,4.4260,4.4260,4.4260,4.4260,1
2010-12-14,12:25:00,4.4230,4.4230,4.4220,4.4220,6
2010-12-14,12:30:00,4.4220,4.4240,4.4200,4.4200,30
2010-12-14,12:35:00,4.4210,4.4230,4.4070,4.4100,68
2010-12-14,12:40:00,4.4120,4.4230,4.4070,4.4210,35
2010-12-14,12:45:00,4.4220,4.4220,4.4220,4.4220,2
2010-12-14,12:50:00,4.4180,4.4230,4.4180,4.4230,2
2010-12-14,12:55:00,4.4220,4.4230,4.4220,4.4230,3
2010-12-14,13:00:00,4.4230,4.4240,4.4230,4.4230,6
2010-12-14,13:10:00,4.4220,4.4220,4.4220,4.4220,2
2010-12-14,13:15:00,4.4190,4.4200,4.4160,4.4200,10
2010-12-14,13:20:00,4.4200,4.4200,4.4200,4.4200,1
2010-12-14,13:25:00,4.4170,4.4170,4.4170,4.4170,1
2010-12-14,13:35:00,4.4160,4.4160,4.4160,4.4160,1
2010-12-14,13:45:00,4.4120,4.4120,4.4110,4.4110,7
2010-12-14,13:50:00,4.4100,4.4100,4.4050,4.4050,11
2010-12-14,13:55:00,4.4060,4.4060,4.3750,4.3800,147
2010-12-14,14:00:00,4.3820,4.3820,4.3740,4.3800,45
2010-12-14,14:05:00,4.3820,4.4000,4.3820,4.3980,50
2010-12-14,14:10:00,4.3970,4.4020,4.3970,4.4020,9
2010-12-14,14:15:00,4.4000,4.4040,4.3990,4.4040,7
2010-12-14,14:20:00,4.4020,4.4040,4.4020,4.4040,9
2010-12-14,14:25:00,4.3980,4.3980,4.3970,4.3970,8
2010-12-14,14:30:00,4.3960,4.3960,4.3960,4.3960,1
2010-12-14,14:35:00,4.3990,4.4000,4.3980,4.3980,8
2010-12-14,14:40:00,4.3950,4.3950,4.3950,4.3950,2
2010-12-14,14:45:00,4.3930,4.3950,4.3930,4.3950,3
2010-12-14,14:50:00,4.3950,4.3970,4.3950,4.3970,3
2010-12-14,14:55:00,4.3950,4.3970,4.3950,4.3970,3
2010-12-14,15:00:00,4.3970,4.4040,4.3970,4.4040,14
2010-12-14,15:05:00,4.4040,4.4040,4.4010,4.4010,2
2010-12-14,15:10:00,4.4010,4.4010,4.3990,4.3990,2
2010-12-14,15:15:00,4.3950,4.3980,4.3950,4.3980,3
2010-12-14,15:20:00,4.3990,4.3990,4.3980,4.3980,10
2010-12-14,15:25:00,4.3950,4.3980,4.3950,4.3980,2
2010-12-14,15:35:00,4.4000,4.4070,4.4000,4.4070,18
2010-12-14,15:40:00,4.4060,4.4080,4.4050,4.4070,16
2010-12-14,15:45:00,4.4070,4.4070,4.4070,4.4070,5
2010-12-14,15:50:00,4.4060,4.4080,4.4050,4.4050,8
2010-12-14,15:55:00,4.4060,4.4070,4.4060,4.4060,7
2010-12-14,16:00:00,4.4060,4.4100,4.4030,4.4100,23
2010-12-14,16:05:00,4.4050,4.4050,4.4050,4.4050,3
2010-12-14,16:10:00,4.4070,4.4090,4.4060,4.4090,11
2010-12-14,16:15:00,4.4070,4.4090,4.4070,4.4070,4
2010-12-14,16:30:00,4.4120,4.4140,4.4110,4.4120,15
2010-12-14,16:35:00,4.4090,4.4090,4.4050,4.4050,10
2010-12-14,16:40:00,4.4080,4.4120,4.4070,4.4070,19
2010-12-14,16:45:00,4.4100,4.4120,4.4100,4.4120,2
2010-12-14,16:50:00,4.4120,4.4120,4.4090,4.4090,9
2010-12-14,16:55:00,4.4110,4.4110,4.4060,4.4070,20
2010-12-14,17:00:00,4.4060,4.4060,4.3980,4.3990,18
2010-12-14,17:05:00,4.4000,4.4000,4.3970,4.3970,2
2010-12-14,17:10:00,4.3960,4.3970,4.3870,4.3880,26
2010-12-14,17:15:00,4.3880,4.3880,4.3810,4.3860,30
2010-12-14,17:20:00,4.3850,4.3930,4.3850,4.3920,30
2010-12-14,17:25:00,4.3900,4.3930,4.3880,4.3900,17
2010-12-14,17:30:00,4.3930,4.4040,4.3930,4.4030,7
2010-12-14,17:35:00,4.3980,4.4020,4.3950,4.4000,14
2010-12-14,17:40:00,4.3980,4.3980,4.3980,4.3980,1
2010-12-14,17:45:00,4.4010,4.4030,4.4010,4.4030,5
2010-12-14,17:50:00,4.4020,4.4020,4.3940,4.3940,10
2010-12-14,17:55:00,4.3970,4.4000,4.3950,4.4000,9
2010-12-14,18:00:00,4.3990,4.3990,4.3960,4.3970,11
2010-12-14,18:05:00,4.3990,4.3990,4.3990,4.3990,1
2010-12-14,18:15:00,4.4040,4.4050,4.4030,4.4030,9
2010-12-14,18:25:00,4.4050,4.4050,4.4040,4.4040,6
2010-12-14,18:30:00,4.4060,4.4060,4.4050,4.4050,3
2010-12-14,18:35:00,4.4070,4.4070,4.4070,4.4070,1
2010-12-14,18:40:00,4.4070,4.4110,4.4070,4.4110,3
2010-12-14,18:45:00,4.4110,4.4120,4.4090,4.4090,48
2010-12-14,18:50:00,4.4120,4.4140,4.4120,4.4140,9
2010-12-14,18:55:00,4.4150,4.4200,4.4150,4.4200,5
2010-12-14,19:00:00,4.4180,4.4210,4.4090,4.4210,69
2010-12-14,19:05:00,4.4180,4.4230,4.4140,4.4160,36
2010-12-14,19:10:00,4.4160,4.4200,4.4160,4.4200,26
2010-12-14,19:15:00,4.4190,4.4220,4.4180,4.4180,6
2010-12-14,19:20:00,4.4160,4.4160,4.4070,4.4120,52
2010-12-14,19:25:00,4.4130,4.4130,4.4130,4.4130,2
2010-12-14,19:30:00,4.4110,4.4130,4.4070,4.4070,22
2010-12-14,19:35:00,4.4110,4.4140,4.4100,4.4140,3
2010-12-14,19:40:00,4.4130,4.4140,4.4120,4.4120,4
2010-12-14,19:45:00,4.4120,4.4150,4.4120,4.4150,3
2010-12-14,19:50:00,4.4150,4.4160,4.4060,4.4090,37
2010-12-14,19:55:00,4.4100,4.4110,4.4050,4.4050,20
2010-12-14,20:00:00,4.4050,4.4050,4.3940,4.3990,54
2010-12-14,20:05:00,4.4000,4.4020,4.3840,4.3840,34
2010-12-14,20:10:00,4.3870,4.3920,4.3830,4.3920,23
2010-12-14,20:15:00,4.3930,4.4030,4.3900,4.4000,39
2010-12-14,20:20:00,4.4000,4.4050,4.4000,4.4050,25
2010-12-14,20:25:00,4.4040,4.4040,4.3980,4.3980,28
2010-12-14,20:30:00,4.3970,4.3970,4.3800,4.3820,87
2010-12-14,20:35:00,4.3810,4.3850,4.3800,4.3810,84
2010-12-14,20:40:00,4.3820,4.3890,4.3820,4.3890,28
2010-12-14,20:45:00,4.3890,4.3930,4.3840,4.3870,128
2010-12-14,20:50:00,4.3880,4.3970,4.3860,4.3930,60
2010-12-14,20:55:00,4.3890,4.3900,4.3770,4.3840,127
2010-12-14,21:00:00,4.3850,4.3870,4.3600,4.3680,461
2010-12-14,21:05:00,4.3670,4.3750,4.3610,4.3730,267
2010-12-14,21:10:00,4.3730,4.3750,4.3710,4.3750,100
2010-12-14,21:15:00,4.3750,4.3840,4.3710,4.3810,356
2010-12-14,21:20:00,4.3810,4.3930,4.3810,4.3930,396
2010-12-14,21:25:00,4.3910,4.3910,4.3830,4.3830,195
2010-12-14,21:30:00,4.3860,4.3870,4.3740,4.3870,403
2010-12-14,21:35:00,4.3880,4.3930,4.3700,4.3810,717
2010-12-14,21:40:00,4.3830,4.3830,4.3480,4.3490,1258
2010-12-14,21:45:00,4.3510,4.3660,4.3450,4.3590,801
2010-12-14,21:50:00,4.3600,4.3760,4.3570,4.3670,464
2010-12-14,21:55:00,4.3680,4.3750,4.3650,4.3720,583
2010-12-14,22:00:00,4.3720,4.3720,4.3510,4.3530,1551
2010-12-14,22:05:00,4.3530,4.3540,4.3370,4.3420,1744
2010-12-14,22:10:00,4.3420,4.3500,4.3320,4.3470,942
2010-12-14,22:15:00,4.3470,4.3530,4.3380,4.3390,1431
2010-12-14,22:20:00,4.3390,4.3430,4.3240,4.3340,1495
2010-12-14,22:25:00,4.3350,4.3500,4.3340,4.3450,585
2010-12-14,22:30:00,4.3450,4.3560,4.3390,4.3470,964
2010-12-14,22:35:00,4.3470,4.3520,4.3440,4.3450,547
2010-12-14,22:40:00,4.3440,4.3530,4.3390,4.3520,743
2010-12-14,22:45:00,4.3540,4.3580,4.3480,4.3510,557
2010-12-14,22:50:00,4.3510,4.3670,4.3500,4.3660,1093
2010-12-14,22:55:00,4.3650,4.3650,4.3500,4.3540,822
2010-12-14,23:00:00,4.3530,4.3650,4.3530,4.3580,765
2010-12-14,23:05:00,4.3590,4.3590,4.3490,4.3490,886
2010-12-14,23:10:00,4.3480,4.3550,4.3480,4.3530,509
2010-12-14,23:15:00,4.3520,4.3520,4.3430,4.3470,732
2010-12-14,23:20:00,4.3480,4.3500,4.3420,4.3480,705
2010-12-14,23:25:00,4.3470,4.3470,4.3410,4.3430,388
2010-12-14,23:30:00,4.3440,4.3460,4.3310,4.3370,1084
2010-12-14,23:35:00,4.3370,4.3490,4.3370,4.3430,771
2010-12-14,23:40:00,4.3440,4.3470,4.3380,4.3410,365
2010-12-14,23:45:00,4.3410,4.3420,4.3360,4.3400,531
2010-12-14,23:50:00,4.3380,4.3470,4.3380,4.3430,440
2010-12-14,23:55:00,4.3420,4.3500,4.3390,4.3400,419
2010-12-15,00:00:00,4.3410,4.3470,4.3380,4.3440,508
2010-12-15,00:05:00,4.3440,4.3470,4.3400,4.3470,247
2010-12-15,00:10:00,4.3470,4.3530,4.3450,4.3450,384
2010-12-15,00:15:00,4.3450,4.3450,4.3290,4.3300,1061
2010-12-15,00:20:00,4.3300,4.3370,4.3200,4.3280,2304
2010-12-15,00:25:00,4.3280,4.3390,4.3280,4.3380,1064
2010-12-15,00:30:00,4.3370,4.3560,4.3340,4.3490,1458
2010-12-15,00:35:00,4.3480,4.3490,4.3200,4.3340,1868
2010-12-15,00:40:00,4.3330,4.3390,4.2920,4.3030,3991
2010-12-15,00:45:00,4.3010,4.3030,4.2860,4.2880,2601
2010-12-15,00:50:00,4.2880,4.3020,4.2870,4.2950,895
2010-12-15,00:55:00,4.2940,4.2970,4.2700,4.2810,2363
2010-12-15,01:00:00,4.2790,4.2860,4.2730,4.2780,1163
2010-12-15,01:05:00,4.2790,4.2840,4.2620,4.2670,2208
2010-12-15,01:10:00,4.2650,4.2750,4.2650,4.2730,769
2010-12-15,01:15:00,4.2720,4.2890,4.2720,4.2850,1162
2010-12-15,01:20:00,4.2850,4.2870,4.2670,4.2700,962
2010-12-15,01:25:00,4.2710,4.2810,4.2690,4.2780,823
2010-12-15,01:30:00,4.2770,4.2850,4.2760,4.2780,472
2010-12-15,01:35:00,4.2790,4.2840,4.2760,4.2760,641
2010-12-15,01:40:00,4.2760,4.2810,4.2740,4.2780,424
2010-12-15,01:45:00,4.2780,4.2790,4.2690,4.2730,544
2010-12-15,01:50:00,4.2730,4.2820,4.2690,4.2760,412
2010-12-15,01:55:00,4.2770,4.2880,4.2720,4.2880,430
2010-12-15,02:00:00,4.2870,4.2900,4.2780,4.2820,428
2010-12-15,02:05:00,4.2820,4.2930,4.2810,4.2890,503
2010-12-15,02:10:00,4.2880,4.2940,4.2820,4.2850,647
2010-12-15,02:15:00,4.2840,4.2940,4.2800,4.2840,660
2010-12-15,02:20:00,4.2850,4.2860,4.2740,4.2780,422
2010-12-15,02:25:00,4.2760,4.2830,4.2700,4.2700,698
2010-12-15,02:30:00,4.2690,4.2730,4.2680,4.2680,646
2010-12-15,02:35:00,4.2680,4.2860,4.2680,4.2790,1120
2010-12-15,02:40:00,4.2780,4.2980,4.2770,4.2960,587
2010-12-15,02:45:00,4.2950,4.2960,4.2730,4.2790,1023
2010-12-15,02:50:00,4.2780,4.2790,4.2600,4.2640,1218
2010-12-15,02:55:00,4.2630,4.2700,4.2600,4.2660,882
2010-12-15,03:00:00,4.2660,4.2760,4.2630,4.2750,423
2010-12-15,03:05:00,4.2730,4.2750,4.2670,4.2680,541
2010-12-15,03:10:00,4.2670,4.2690,4.2600,4.2640,563
2010-12-15,03:15:00,4.2650,4.2670,4.2540,4.2560,1401
2010-12-15,03:20:00,4.2570,4.2680,4.2520,4.2610,1120
2010-12-15,03:25:00,4.2610,4.2670,4.2530,4.2550,1957
2010-12-15,03:30:00,4.2550,4.2590,4.2500,4.2500,1214
2010-12-15,03:35:00,4.2500,4.2560,4.2500,4.2530,368
2010-12-15,03:40:00,4.2530,4.2580,4.2520,4.2560,239
2010-12-15,03:45:00,4.2560,4.2580,4.2550,4.2580,153
2010-12-15,03:50:00,4.2580,4.2610,4.2580,4.2600,244
2010-12-15,03:55:00,4.2600,4.2670,4.2600,4.2640,199
2010-12-15,04:00:00,4.2640,4.2650,4.2610,4.2630,109
2010-12-15,04:05:00,4.2630,4.2630,4.2590,4.2610,99
2010-12-15,04:10:00,4.2590,4.2620,4.2590,4.2600,40
2010-12-15,04:15:00,4.2610,4.2620,4.2610,4.2620,59
2010-12-15,04:20:00,4.2620,4.2630,4.2570,4.2580,76
2010-12-15,04:25:00,4.2580,4.2590,4.2570,4.2580,55
2010-12-15,04:30:00,4.2590,4.2600,4.2570,4.2570,58
2010-12-15,04:35:00,4.2570,4.2590,4.2530,4.2540,136
2010-12-15,04:40:00,4.2550,4.2570,4.2530,4.2550,41
2010-12-15,04:45:00,4.2550,4.2570,4.2540,4.2550,48
2010-12-15,04:50:00,4.2560,4.2610,4.2540,4.2600,96
2010-12-15,04:55:00,4.2620,4.2640,4.2600,4.2620,99
2010-12-15,05:00:00,4.2640,4.2640,4.2610,4.2630,19
2010-12-15,05:05:00,4.2640,4.2640,4.2620,4.2630,14
2010-12-15,05:10:00,4.2630,4.2650,4.2630,4.2630,22
2010-12-15,05:15:00,4.2650,4.2650,4.2630,4.2640,5
2010-12-15,05:20:00,4.2640,4.2690,4.2610,4.2680,36
2010-12-15,05:25:00,4.2680,4.2690,4.2630,4.2630,58
2010-12-15,05:30:00,4.2630,4.2690,4.2590,4.2670,88
2010-12-15,05:35:00,4.2660,4.2690,4.2640,4.2640,38
2010-12-15,05:40:00,4.2670,4.2680,4.2660,4.2680,7
2010-12-15,05:45:00,4.2660,4.2700,4.2660,4.2660,38
2010-12-15,05:50:00,4.2650,4.2680,4.2640,4.2680,18
2010-12-15,05:55:00,4.2670,4.2670,4.2630,4.2630,6
2010-12-15,06:00:00,4.2630,4.2630,4.2600,4.2600,16
2010-12-15,06:05:00,4.2600,4.2600,4.2590,4.2590,5
2010-12-15,06:10:00,4.2590,4.2600,4.2590,4.2590,10
2010-12-15,07:00:00,4.2550,4.2580,4.2550,4.2580,5
2010-12-15,07:05:00,4.2570,4.2580,4.2500,4.2530,43
2010-12-15,07:10:00,4.2530,4.2530,4.2390,4.2520,68
2010-12-15,07:15:00,4.2440,4.2470,4.2440,4.2470,12
2010-12-15,07:25:00,4.2450,4.2500,4.2450,4.2490,6
2010-12-15,07:30:00,4.2500,4.2530,4.2460,4.2500,20
2010-12-15,07:35:00,4.2510,4.2530,4.2330,4.2360,52
2010-12-15,07:40:00,4.2400,4.2400,4.2400,4.2400,2
2010-12-15,08:05:00,4.2360,4.2360,4.2360,4.2360,1
2010-12-15,08:15:00,4.2380,4.2380,4.2340,4.2350,6
2010-12-15,08:20:00,4.2380,4.2390,4.2380,4.2390,2
2010-12-15,08:30:00,4.2350,4.2350,4.2350,4.2350,1
2010-12-15,08:35:00,4.2340,4.2340,4.2330,4.2330,3
2010-12-15,08:40:00,4.2320,4.2340,4.2320,4.2340,23
2010-12-15,08:45:00,4.2390,4.2400,4.2390,4.2400,18
2010-12-15,08:55:00,4.2400,4.2400,4.2390,4.2390,2
2010-12-15,09:00:00,4.2360,4.2360,4.2360,4.2360,1
2010-12-15,09:05:00,4.2380,4.2380,4.2380,4.2380,1
2010-12-15,09:10:00,4.2380,4.2380,4.2380,4.2380,1
2010-12-15,09:15:00,4.2360,4.2360,4.2320,4.2320,21
2010-12-15,09:20:00,4.2330,4.2330,4.2320,4.2320,2
2010-12-15,09:25:00,4.2350,4.2360,4.2350,4.2360,2
2010-12-15,09:30:00,4.2380,4.2390,4.2380,4.2390,5
2010-12-15,09:40:00,4.2400,4.2400,4.2400,4.2400,3
2010-12-15,09:55:00,4.2380,4.2400,4.2380,4.2400,4
2010-12-15,10:00:00,4.2400,4.2400,4.2340,4.2360,9
2010-12-15,10:05:00,4.2370,4.2370,4.2360,4.2360,2
2010-12-15,10:10:00,4.2370,4.2390,4.2360,4.2360,11
2010-12-15,10:15:00,4.2380,4.2380,4.2380,4.2380,5
2010-12-15,10:20:00,4.2380,4.2380,4.2340,4.2350,22
2010-12-15,10:25:00,4.2340,4.2340,4.2320,4.2320,6
2010-12-15,10:30:00,4.2330,4.2330,4.2320,4.2320,7
2010-12-15,10:35:00,4.2350,4.2350,4.2320,4.2340,7
2010-12-15,10:40:00,4.2350,4.2350,4.2340,4.2340,6
2010-12-15,10:45:00,4.2330,4.2330,4.2320,4.2320,10
2010-12-15,10:50:00,4.2320,4.2330,4.2320,4.2330,3
2010-12-15,10:55:00,4.2350,4.2350,4.2350,4.2350,2
2010-12-15,11:05:00,4.2330,4.2330,4.2320,4.2320,16
2010-12-15,11:30:00,4.2390,4.2390,4.2390,4.2390,1
2010-12-15,11:35:00,4.2390,4.2410,4.2390,4.2410,5
2010-12-15,11:40:00,4.2400,4.2410,4.2400,4.2410,2
2010-12-15,11:45:00,4.2410,4.2420,4.2400,4.2400,5
2010-12-15,11:50:00,4.2420,4.2420,4.2420,4.2420,5
2010-12-15,12:05:00,4.2430,4.2450,4.2430,4.2450,6
2010-12-15,12:10:00,4.2450,4.2480,4.2450,4.2480,8
2010-12-15,12:15:00,4.2480,4.2480,4.2470,4.2470,5
2010-12-15,12:20:00,4.2470,4.2480,4.2470,4.2480,3
2010-12-15,12:25:00,4.2480,4.2480,4.2470,4.2470,7
2010-12-15,12:30:00,4.2470,4.2490,4.2430,4.2480,18
2010-12-15,12:35:00,4.2440,4.2440,4.2440,4.2440,2
2010-12-15,12:40:00,4.2470,4.2480,4.2470,4.2480,3
2010-12-15,12:45:00,4.2490,4.2570,4.2490,4.2550,56
2010-12-15,12:50:00,4.2550,4.2620,4.2550,4.2620,37
2010-12-15,12:55:00,4.2620,4.2620,4.2580,4.2600,19
2010-12-15,13:00:00,4.2640,4.2680,4.2640,4.2670,16
2010-12-15,13:05:00,4.2640,4.2690,4.2620,4.2620,19
2010-12-15,13:10:00,4.2630,4.2630,4.2630,4.2630,3
2010-12-15,13:15:00,4.2630,4.2630,4.2540,4.2540,79
2010-12-15,13:20:00,4.2550,4.2560,4.2550,4.2560,10
2010-12-15,13:25:00,4.2530,4.2530,4.2500,4.2520,10
2010-12-15,13:30:00,4.2530,4.2530,4.2520,4.2520,2
2010-12-15,13:35:00,4.2530,4.2530,4.2440,4.2450,21
2010-12-15,13:40:00,4.2480,4.2490,4.2480,4.2480,4
2010-12-15,14:00:00,4.2480,4.2480,4.2480,4.2480,1
2010-12-15,14:05:00,4.2450,4.2470,4.2410,4.2410,15
2010-12-15,14:10:00,4.2410,4.2440,4.2400,4.2400,23
2010-12-15,14:15:00,4.2410,4.2420,4.2410,4.2420,5
2010-12-15,14:20:00,4.2420,4.2420,4.2410,4.2420,4
2010-12-15,14:25:00,4.2440,4.2440,4.2430,4.2440,4
2010-12-15,14:30:00,4.2450,4.2500,4.2450,4.2500,7
2010-12-15,14:35:00,4.2460,4.2460,4.2420,4.2420,10
2010-12-15,14:40:00,4.2450,4.2450,4.2450,4.2450,2
2010-12-15,14:45:00,4.2430,4.2480,4.2400,4.2440,17
2010-12-15,14:50:00,4.2450,4.2450,4.2440,4.2440,6
2010-12-15,14:55:00,4.2440,4.2440,4.2430,4.2430,5
2010-12-15,15:00:00,4.2430,4.2430,4.2400,4.2400,21
2010-12-15,15:05:00,4.2420,4.2430,4.2410,4.2430,5
2010-12-15,15:10:00,4.2430,4.2430,4.2430,4.2430,1
2010-12-15,15:15:00,4.2410,4.2410,4.2400,4.2400,14
2010-12-15,15:20:00,4.2410,4.2410,4.2390,4.2400,30
2010-12-15,15:25:00,4.2400,4.2410,4.2400,4.2410,3
2010-12-15,15:30:00,4.2390,4.2390,4.2370,4.2380,8
2010-12-15,15:35:00,4.2370,4.2370,4.2350,4.2350,25
2010-12-15,15:40:00,4.2360,4.2360,4.2360,4.2360,5
2010-12-15,15:45:00,4.2360,4.2360,4.2360,4.2360,2
2010-12-15,15:50:00,4.2370,4.2370,4.2370,4.2370,2
2010-12-15,16:00:00,4.2350,4.2350,4.2340,4.2340,2
2010-12-15,16:05:00,4.2330,4.2350,4.2330,4.2350,3
2010-12-15,16:10:00,4.2350,4.2360,4.2350,4.2360,4
2010-12-15,16:15:00,4.2360,4.2360,4.2360,4.2360,7
2010-12-15,16:20:00,4.2320,4.2340,4.2320,4.2340,3
2010-12-15,16:25:00,4.2330,4.2330,4.2320,4.2320,4
2010-12-15,16:30:00,4.2330,4.2350,4.2320,4.2350,17
2010-12-15,16:35:00,4.2340,4.2350,4.2320,4.2320,22
2010-12-15,16:40:00,4.2330,4.2340,4.2320,4.2340,29
2010-12-15,16:45:00,4.2360,4.2370,4.2360,4.2370,19
2010-12-15,16:50:00,4.2370,4.2380,4.2370,4.2370,30
2010-12-15,16:55:00,4.2370,4.2390,4.2360,4.2390,21
2010-12-15,17:00:00,4.2390,4.2400,4.2380,4.2380,29
2010-12-15,17:05:00,4.2380,4.2380,4.2340,4.2350,34
2010-12-15,17:10:00,4.2340,4.2360,4.2340,4.2350,7
2010-12-15,17:15:00,4.2370,4.2370,4.2350,4.2370,6
2010-12-15,17:20:00,4.2380,4.2380,4.2350,4.2350,27
2010-12-15,17:25:00,4.2350,4.2370,4.2350,4.2360,22
2010-12-15,17:30:00,4.2350,4.2370,4.2350,4.2360,16
2010-12-15,17:40:00,4.2360,4.2360,4.2360,4.2360,2
2010-12-15,17:45:00,4.2360,4.2380,4.2350,4.2350,7
2010-12-15,17:50:00,4.2350,4.2350,4.2330,4.2340,16
2010-12-15,17:55:00,4.2350,4.2350,4.2340,4.2340,7
2010-12-15,18:00:00,4.2330,4.2340,4.2320,4.2320,28
2010-12-15,18:05:00,4.2340,4.2340,4.2320,4.2320,54
2010-12-15,18:10:00,4.2330,4.2350,4.2320,4.2320,28
2010-12-15,18:15:00,4.2320,4.2330,4.2310,4.2330,11
2010-12-15,18:25:00,4.2330,4.2330,4.2300,4.2300,38
2010-12-15,18:30:00,4.2310,4.2310,4.2300,4.2300,40
2010-12-15,18:35:00,4.2300,4.2310,4.2300,4.2310,8
2010-12-15,18:40:00,4.2310,4.2330,4.2300,4.2310,34
2010-12-15,18:45:00,4.2320,4.2330,4.2300,4.2320,21
2010-12-15,18:50:00,4.2330,4.2330,4.2300,4.2300,7
2010-12-15,18:55:00,4.2320,4.2330,4.2320,4.2330,4
2010-12-15,19:00:00,4.2350,4.2360,4.2350,4.2350,25
2010-12-15,19:05:00,4.2360,4.2440,4.2360,4.2380,87
2010-12-15,19:10:00,4.2380,4.2380,4.2350,4.2360,9
2010-12-15,19:15:00,4.2370,4.2410,4.2370,4.2400,29
2010-12-15,19:20:00,4.2410,4.2410,4.2400,4.2400,5
2010-12-15,19:25:00,4.2390,4.2390,4.2330,4.2350,50
2010-12-15,19:30:00,4.2340,4.2370,4.2330,4.2360,37
2010-12-15,19:35:00,4.2360,4.2370,4.2350,4.2350,50
2010-12-15,19:40:00,4.2350,4.2350,4.2350,4.2350,6
2010-12-15,19:45:00,4.2340,4.2360,4.2330,4.2340,59
2010-12-15,19:50:00,4.2330,4.2420,4.2330,4.2350,54
2010-12-15,19:55:00,4.2340,4.2340,4.2320,4.2320,10
2010-12-15,20:00:00,4.2310,4.2330,4.2310,4.2310,45
2010-12-15,20:05:00,4.2310,4.2320,4.2300,4.2320,36
2010-12-15,20:10:00,4.2330,4.2330,4.2270,4.2320,125
2010-12-15,20:15:00,4.2320,4.2320,4.2310,4.2310,57
2010-12-15,20:20:00,4.2320,4.2320,4.2290,4.2300,16
2010-12-15,20:25:00,4.2270,4.2270,4.2110,4.2140,264
2010-12-15,20:30:00,4.2140,4.2200,4.2130,4.2200,64
2010-12-15,20:35:00,4.2200,4.2250,4.2200,4.2240,76
2010-12-15,20:40:00,4.2210,4.2370,4.2190,4.2320,106
2010-12-15,20:45:00,4.2330,4.2430,4.2330,4.2390,314
2010-12-15,20:50:00,4.2380,4.2420,4.2370,4.2420,85
2010-12-15,20:55:00,4.2420,4.2430,4.2340,4.2380,120
2010-12-15,21:00:00,4.2380,4.2400,4.2330,4.2360,86
2010-12-15,21:05:00,4.2360,4.2470,4.2350,4.2430,318
2010-12-15,21:10:00,4.2420,4.2470,4.2380,4.2410,273
2010-12-15,21:15:00,4.2400,4.2530,4.2400,4.2460,554
2010-12-15,21:20:00,4.2460,4.2480,4.2400,4.2460,638
2010-12-15,21:25:00,4.2450,4.2480,4.2450,4.2450,599
2010-12-15,21:30:00,4.2450,4.2470,4.2420,4.2430,448
2010-12-15,21:35:00,4.2420,4.2430,4.2230,4.2240,544
2010-12-15,21:40:00,4.2240,4.2310,4.2220,4.2270,330
2010-12-15,21:45:00,4.2250,4.2290,4.2200,4.2270,450
2010-12-15,21:50:00,4.2260,4.2350,4.2170,4.2330,407
2010-12-15,21:55:00,4.2320,4.2400,4.2280,4.2370,587
2010-12-15,22:00:00,4.2400,4.2460,4.2350,4.2380,1162
2010-12-15,22:05:00,4.2390,4.2620,4.2340,4.2610,1490
2010-12-15,22:10:00,4.2600,4.2680,4.2530,4.2640,1626
2010-12-15,22:15:00,4.2650,4.2680,4.2570,4.2620,885
2010-12-15,22:20:00,4.2620,4.2770,4.2610,4.2720,1261
2010-12-15,22:25:00,4.2720,4.2780,4.2650,4.2720,803
2010-12-15,22:30:00,4.2700,4.2730,4.2570,4.2640,894
2010-12-15,22:35:00,4.2650,4.2670,4.2460,4.2490,911
2010-12-15,22:40:00,4.2490,4.2500,4.2400,4.2420,714
2010-12-15,22:45:00,4.2420,4.2540,4.2300,4.2510,936
2010-12-15,22:50:00,4.2490,4.2540,4.2450,4.2450,850
2010-12-15,22:55:00,4.2450,4.2470,4.2370,4.2380,395
2010-12-15,23:00:00,4.2360,4.2420,4.2320,4.2420,923
2010-12-15,23:05:00,4.2430,4.2490,4.2410,4.2460,444
2010-12-15,23:10:00,4.2450,4.2510,4.2450,4.2460,549
2010-12-15,23:15:00,4.2450,4.2500,4.2420,4.2500,302
2010-12-15,23:20:00,4.2510,4.2530,4.2450,4.2460,429
2010-12-15,23:25:00,4.2460,4.2470,4.2270,4.2360,1045
2010-12-15,23:30:00,4.2360,4.2460,4.2270,4.2460,682
2010-12-15,23:35:00,4.2460,4.2480,4.2380,4.2410,582
2010-12-15,23:40:00,4.2420,4.2420,4.2320,4.2330,504
2010-12-15,23:45:00,4.2340,4.2350,4.2230,4.2270,892
2010-12-15,23:50:00,4.2260,4.2270,4.2180,4.2220,859
2010-12-15,23:55:00,4.2210,4.2340,4.2200,4.2310,701
2010-12-16,00:00:00,4.2310,4.2370,4.2200,4.2230,1061
2010-12-16,00:05:00,4.2230,4.2240,4.2110,4.2140,1546
2010-12-16,00:10:00,4.2140,4.2230,4.2060,4.2170,1707
2010-12-16,00:15:00,4.2170,4.2170,4.1930,4.2030,2404
2010-12-16,00:20:00,4.2020,4.2290,4.2010,4.2250,2076
2010-12-16,00:25:00,4.2250,4.2400,4.2170,4.2300,2088
2010-12-16,00:30:00,4.2300,4.2690,4.2240,4.2560,2771
2010-12-16,00:35:00,4.2550,4.2760,4.2540,4.2700,2457
2010-12-16,00:40:00,4.2700,4.2760,4.2430,4.2470,1555
2010-12-16,00:45:00,4.2480,4.2550,4.2410,4.2440,725
2010-12-16,00:50:00,4.2440,4.2650,4.2430,4.2610,817
2010-12-16,00:55:00,4.2650,4.2690,4.2490,4.2500,800
2010-12-16,01:00:00,4.2480,4.2590,4.2430,4.2460,688
2010-12-16,01:05:00,4.2490,4.2490,4.2400,4.2420,737
2010-12-16,01:10:00,4.2420,4.2470,4.2400,4.2450,425
2010-12-16,01:15:00,4.2450,4.2470,4.2400,4.2430,390
2010-12-16,01:20:00,4.2440,4.2450,4.2400,4.2420,318
2010-12-16,01:25:00,4.2420,4.2430,4.2340,4.2350,591
2010-12-16,01:30:00,4.2350,4.2380,4.2300,4.2330,417
2010-12-16,01:35:00,4.2320,4.2340,4.2280,4.2290,590
2010-12-16,01:40:00,4.2280,4.2340,4.2280,4.2300,266
2010-12-16,01:45:00,4.2290,4.2310,4.2260,4.2290,289
2010-12-16,01:50:00,4.2280,4.2310,4.2280,4.2310,237
2010-12-16,01:55:00,4.2310,4.2340,4.2270,4.2300,391
2010-12-16,02:00:00,4.2300,4.2310,4.2280,4.2310,211
2010-12-16,02:05:00,4.2300,4.2330,4.2290,4.2330,149
2010-12-16,02:10:00,4.2330,4.2330,4.2170,4.2190,795
2010-12-16,02:15:00,4.2180,4.2250,4.2180,4.2190,428
2010-12-16,02:20:00,4.2180,4.2190,4.2160,4.2160,481
2010-12-16,02:25:00,4.2160,4.2180,4.2130,4.2160,547
2010-12-16,02:30:00,4.2160,4.2160,4.2030,4.2060,595
2010-12-16,02:35:00,4.2060,4.2100,4.2040,4.2080,521
2010-12-16,02:40:00,4.2070,4.2090,4.2020,4.2020,631
2010-12-16,02:45:00,4.2020,4.2070,4.1960,4.2070,1192
2010-12-16,02:50:00,4.2060,4.2160,4.2040,4.2120,908
2010-12-16,02:55:00,4.2140,4.2200,4.2070,4.2190,591
2010-12-16,03:00:00,4.2190,4.2350,4.2170,4.2320,1231
2010-12-16,03:05:00,4.2330,4.2380,4.2220,4.2280,1154
2010-12-16,03:10:00,4.2290,4.2310,4.2200,4.2260,315
2010-12-16,03:15:00,4.2270,4.2340,4.2260,4.2310,551
2010-12-16,03:20:00,4.2300,4.2320,4.2150,4.2210,1207
2010-12-16,03:25:00,4.2200,4.2270,4.2180,4.2200,2240
2010-12-16,03:30:00,4.2210,4.2250,4.2200,4.2240,551
2010-12-16,03:35:00,4.2240,4.2300,4.2230,4.2290,311
2010-12-16,03:40:00,4.2280,4.2290,4.2240,4.2270,180
2010-12-16,03:45:00,4.2270,4.2300,4.2270,4.2290,347
2010-12-16,03:50:00,4.2300,4.2340,4.2280,4.2330,116
2010-12-16,03:55:00,4.2330,4.2340,4.2290,4.2330,67
2010-12-16,04:00:00,4.2330,4.2350,4.2330,4.2350,46
2010-12-16,04:05:00,4.2350,4.2350,4.2310,4.2320,70
2010-12-16,04:10:00,4.2320,4.2330,4.2300,4.2330,33
2010-12-16,04:15:00,4.2320,4.2340,4.2320,4.2340,5
2010-12-16,04:20:00,4.2340,4.2350,4.2320,4.2320,35
2010-12-16,04:25:00,4.2330,4.2340,4.2290,4.2330,213
2010-12-16,04:30:00,4.2340,4.2350,4.2330,4.2340,45
2010-12-16,04:35:00,4.2330,4.2330,4.2300,4.2300,43
2010-12-16,04:40:00,4.2300,4.2300,4.2280,4.2290,73
2010-12-16,04:45:00,4.2290,4.2320,4.2280,4.2320,80
2010-12-16,04:50:00,4.2310,4.2390,4.2300,4.2370,204
2010-12-16,04:55:00,4.2370,4.2390,4.2350,4.2390,55
2010-12-16,05:00:00,4.2370,4.2440,4.2360,4.2400,121
2010-12-16,05:05:00,4.2420,4.2430,4.2380,4.2380,17
2010-12-16,05:10:00,4.2380,4.2400,4.2380,4.2400,24
2010-12-16,05:15:00,4.2400,4.2420,4.2400,4.2410,13
2010-12-16,05:20:00,4.2410,4.2430,4.2380,4.2380,32
2010-12-16,05:25:00,4.2380,4.2450,4.2380,4.2390,41
2010-12-16,05:30:00,4.2390,4.2400,4.2380,4.2400,24
2010-12-16,05:35:00,4.2370,4.2380,4.2360,4.2380,21
2010-12-16,05:40:00,4.2370,4.2400,4.2370,4.2400,31
2010-12-16,05:45:00,4.2390,4.2400,4.2380,4.2400,15
2010-12-16,05:50:00,4.2390,4.2390,4.2380,4.2380,6
2010-12-16,05:55:00,4.2360,4.2360,4.2350,4.2360,10
2010-12-16,06:00:00,4.2360,4.2390,4.2340,4.2380,25
2010-12-16,06:05:00,4.2340,4.2350,4.2340,4.2350,5
2010-12-16,06:10:00,4.2360,4.2380,4.2350,4.2380,17
2010-12-16,07:00:00,4.2420,4.2420,4.2380,4.2420,7
2010-12-16,07:05:00,4.2400,4.2400,4.2380,4.2380,3
2010-12-16,07:10:00,4.2360,4.2360,4.2360,4.2360,1
2010-12-16,07:15:00,4.2350,4.2350,4.2350,4.2350,4
2010-12-16,07:20:00,4.2350,4.2350,4.2350,4.2350,3
2010-12-16,07:25:00,4.2300,4.2300,4.2240,4.2260,6
2010-12-16,07:40:00,4.2250,4.2250,4.2250,4.2250,1
2010-12-16,07:45:00,4.2290,4.2320,4.2290,4.2320,8
2010-12-16,08:00:00,4.2300,4.2320,4.2300,4.2310,6
2010-12-16,08:10:00,4.2310,4.2310,4.2300,4.2300,2
2010-12-16,08:15:00,4.2300,4.2310,4.2300,4.2310,2
2010-12-16,08:20:00,4.2320,4.2320,4.2310,4.2310,3
2010-12-16,08:30:00,4.2300,4.2410,4.2300,4.2350,12
2010-12-16,08:50:00,4.2400,4.2400,4.2400,4.2400,2
2010-12-16,08:55:00,4.2390,4.2390,4.2350,4.2350,2
2010-12-16,09:05:00,4.2300,4.2300,4.2300,4.2300,24
2010-12-16,09:10:00,4.2300,4.2300,4.2300,4.2300,1
2010-12-16,09:15:00,4.2300,4.2300,4.2300,4.2300,6
2010-12-16,09:20:00,4.2320,4.2370,4.2320,4.2370,6
2010-12-16,09:30:00,4.2350,4.2350,4.2350,4.2350,2
2010-12-16,09:45:00,4.2360,4.2420,4.2360,4.2420,5
2010-12-16,09:55:00,4.2370,4.2390,4.2370,4.2390,2
2010-12-16,10:10:00,4.2340,4.2340,4.2340,4.2340,1
2010-12-16,10:35:00,4.2350,4.2370,4.2350,4.2370,2
2010-12-16,10:40:00,4.2380,4.2390,4.2380,4.2390,4
2010-12-16,10:55:00,4.2350,4.2350,4.2350,4.2350,1
2010-12-16,11:15:00,4.2330,4.2330,4.2330,4.2330,1
2010-12-16,11:25:00,4.2350,4.2350,4.2330,4.2330,2
2010-12-16,11:30:00,4.2350,4.2350,4.2350,4.2350,1
2010-12-16,11:40:00,4.2350,4.2350,4.2350,4.2350,2
2010-12-16,11:45:00,4.2350,4.2350,4.2350,4.2350,6
2010-12-16,11:50:00,4.2350,4.2350,4.2350,4.2350,2
2010-12-16,11:55:00,4.2340,4.2360,4.2340,4.2360,5
2010-12-16,12:00:00,4.2340,4.2340,4.2340,4.2340,1
2010-12-16,12:05:00,4.2340,4.2340,4.2310,4.2310,9
2010-12-16,12:10:00,4.2300,4.2310,4.2300,4.2310,4
2010-12-16,12:15:00,4.2310,4.2320,4.2310,4.2310,6
2010-12-16,12:20:00,4.2310,4.2310,4.2310,4.2310,2
2010-12-16,12:25:00,4.2300,4.2300,4.2300,4.2300,1
2010-12-16,12:30:00,4.2310,4.2330,4.2300,4.2310,61
2010-12-16,12:35:00,4.2300,4.2310,4.2300,4.2310,6
2010-12-16,12:40:00,4.2300,4.2300,4.2300,4.2300,4
2010-12-16,12:45:00,4.2300,4.2310,4.2300,4.2300,10
2010-12-16,12:50:00,4.2300,4.2300,4.2290,4.2290,4
2010-12-16,12:55:00,4.2350,4.2360,4.2350,4.2350,7
2010-12-16,13:05:00,4.2350,4.2380,4.2350,4.2380,8
2010-12-16,13:10:00,4.2380,4.2420,4.2380,4.2420,7
2010-12-16,13:15:00,4.2410,4.2410,4.2410,4.2410,1
2010-12-16,13:25:00,4.2410,4.2410,4.2390,4.2400,13
2010-12-16,13:40:00,4.2400,4.2400,4.2400,4.2400,1
2010-12-16,13:45:00,4.2380,4.2390,4.2380,4.2380,3
2010-12-16,13:50:00,4.2380,4.2390,4.2360,4.2370,6
2010-12-16,13:55:00,4.2370,4.2370,4.2360,4.2360,3
2010-12-16,14:00:00,4.2390,4.2390,4.2380,4.2380,7
2010-12-16,14:05:00,4.2380,4.2380,4.2360,4.2360,4
2010-12-16,14:10:00,4.2350,4.2350,4.2340,4.2340,6
2010-12-16,14:15:00,4.2360,4.2360,4.2350,4.2350,3
2010-12-16,14:20:00,4.2360,4.2360,4.2350,4.2360,12
2010-12-16,14:25:00,4.2360,4.2360,4.2360,4.2360,6
2010-12-16,14:30:00,4.2360,4.2360,4.2360,4.2360,3
2010-12-16,14:35:00,4.2360,4.2370,4.2350,4.2360,30
2010-12-16,14:40:00,4.2370,4.2370,4.2360,4.2360,7
2010-12-16,14:45:00,4.2370,4.2370,4.2360,4.2370,7
2010-12-16,14:50:00,4.2370,4.2370,4.2370,4.2370,1
2010-12-16,14:55:00,4.2360,4.2360,4.2360,4.2360,1
2010-12-16,15:00:00,4.2360,4.2360,4.2340,4.2340,14
2010-12-16,15:05:00,4.2330,4.2330,4.2270,4.2270,90
2010-12-16,15:10:00,4.2270,4.2270,4.2260,4.2270,30
2010-12-16,15:15:00,4.2270,4.2270,4.2250,4.2250,19
2010-12-16,15:20:00,4.2260,4.2260,4.2250,4.2260,8
2010-12-16,15:25:00,4.2250,4.2260,4.2250,4.2250,17
2010-12-16,15:30:00,4.2250,4.2260,4.2220,4.2260,21
2010-12-16,15:35:00,4.2250,4.2250,4.2250,4.2250,3
2010-12-16,15:40:00,4.2250,4.2250,4.2240,4.2240,2
2010-12-16,15:45:00,4.2230,4.2230,4.2200,4.2220,24
2010-12-16,15:50:00,4.2220,4.2220,4.2130,4.2130,24
2010-12-16,15:55:00,4.2180,4.2180,4.2180,4.2180,10
2010-12-16,16:00:00,4.2200,4.2210,4.2200,4.2210,14
2010-12-16,16:05:00,4.2210,4.2210,4.2200,4.2200,4
2010-12-16,16:10:00,4.2210,4.2210,4.2200,4.2210,12
2010-12-16,16:15:00,4.2210,4.2220,4.2200,4.2210,11
2010-12-16,16:20:00,4.2230,4.2230,4.2200,4.2210,8
2010-12-16,16:25:00,4.2210,4.2210,4.2210,4.2210,1
2010-12-16,16:30:00,4.2210,4.2220,4.2200,4.2210,16
2010-12-16,16:35:00,4.2230,4.2240,4.2220,4.2230,35
2010-12-16,16:40:00,4.2230,4.2230,4.2220,4.2230,9
2010-12-16,16:45:00,4.2230,4.2240,4.2230,4.2230,12
2010-12-16,16:50:00,4.2240,4.2240,4.2230,4.2240,11
2010-12-16,16:55:00,4.2240,4.2240,4.2230,4.2230,3
2010-12-16,17:00:00,4.2230,4.2250,4.2230,4.2240,6
2010-12-16,17:05:00,4.2240,4.2240,4.2240,4.2240,1
2010-12-16,17:10:00,4.2240,4.2240,4.2230,4.2240,11
2010-12-16,17:15:00,4.2240,4.2240,4.2230,4.2240,6
2010-12-16,17:20:00,4.2240,4.2240,4.2240,4.2240,1
2010-12-16,17:25:00,4.2240,4.2240,4.2230,4.2230,2
2010-12-16,17:30:00,4.2230,4.2230,4.2230,4.2230,2
2010-12-16,17:35:00,4.2210,4.2210,4.2200,4.2200,8
2010-12-16,17:40:00,4.2190,4.2190,4.2180,4.2180,2
2010-12-16,17:50:00,4.2180,4.2180,4.2140,4.2180,20
2010-12-16,17:55:00,4.2140,4.2140,4.2140,4.2140,5
2010-12-16,18:00:00,4.2160,4.2170,4.2130,4.2150,22
2010-12-16,18:05:00,4.2150,4.2150,4.2140,4.2150,8
2010-12-16,18:10:00,4.2150,4.2150,4.2140,4.2140,4
2010-12-16,18:15:00,4.2150,4.2160,4.2130,4.2140,17
2010-12-16,18:20:00,4.2140,4.2140,4.2140,4.2140,5
2010-12-16,18:25:00,4.2160,4.2190,4.2140,4.2170,28
2010-12-16,18:30:00,4.2160,4.2160,4.2120,4.2160,27
2010-12-16,18:35:00,4.2140,4.2170,4.2140,4.2150,33
2010-12-16,18:40:00,4.2140,4.2160,4.2090,4.2120,80
2010-12-16,18:45:00,4.2120,4.2120,4.2020,4.2020,98
2010-12-16,18:50:00,4.2040,4.2070,4.1950,4.2000,78
2010-12-16,18:55:00,4.2020,4.2030,4.2000,4.2030,25
2010-12-16,19:00:00,4.2030,4.2030,4.1990,4.2000,18
2010-12-16,19:05:00,4.2000,4.2000,4.1770,4.1800,238
2010-12-16,19:10:00,4.1790,4.1830,4.1730,4.1800,90
2010-12-16,19:15:00,4.1800,4.1800,4.1720,4.1750,50
2010-12-16,19:20:00,4.1750,4.1770,4.1720,4.1760,25
2010-12-16,19:25:00,4.1770,4.1820,4.1750,4.1820,49
2010-12-16,19:30:00,4.1790,4.1790,4.1670,4.1680,213
2010-12-16,19:35:00,4.1680,4.1690,4.1620,4.1680,134
2010-12-16,19:40:00,4.1680,4.1770,4.1680,4.1750,24
2010-12-16,19:45:00,4.1720,4.1760,4.1710,4.1710,15
2010-12-16,19:50:00,4.1710,4.1730,4.1640,4.1650,66
2010-12-16,19:55:00,4.1650,4.1720,4.1650,4.1710,17
2010-12-16,20:00:00,4.1710,4.1800,4.1680,4.1700,93
2010-12-16,20:05:00,4.1680,4.1750,4.1680,4.1680,116
2010-12-16,20:10:00,4.1680,4.1720,4.1670,4.1690,51
2010-12-16,20:15:00,4.1710,4.1740,4.1690,4.1730,40
2010-12-16,20:20:00,4.1740,4.1830,4.1740,4.1770,38
2010-12-16,20:25:00,4.1760,4.1790,4.1760,4.1780,13
2010-12-16,20:30:00,4.1800,4.1820,4.1780,4.1810,65
2010-12-16,20:35:00,4.1810,4.1820,4.1790,4.1820,95
2010-12-16,20:40:00,4.1820,4.1830,4.1770,4.1770,86
2010-12-16,20:45:00,4.1770,4.1800,4.1750,4.1750,75
2010-12-16,20:50:00,4.1750,4.1790,4.1750,4.1770,137
2010-12-16,20:55:00,4.1770,4.1800,4.1760,4.1770,206
2010-12-16,21:00:00,4.1780,4.1820,4.1750,4.1820,426
2010-12-16,21:05:00,4.1810,4.1810,4.1750,4.1770,138
2010-12-16,21:10:00,4.1760,4.1790,4.1700,4.1710,275
2010-12-16,21:15:00,4.1720,4.1860,4.1690,4.1830,434
2010-12-16,21:20:00,4.1830,4.1940,4.1830,4.1870,441
2010-12-16,21:25:00,4.1870,4.1880,4.1840,4.1870,124
2010-12-16,21:30:00,4.1870,4.1920,4.1740,4.1780,664
2010-12-16,21:35:00,4.1790,4.1890,4.1780,4.1880,369
2010-12-16,21:40:00,4.1870,4.1890,4.1820,4.1860,403
2010-12-16,21:45:00,4.1870,4.1890,4.1850,4.1860,303
2010-12-16,21:50:00,4.1870,4.1870,4.1730,4.1740,438
2010-12-16,21:55:00,4.1740,4.1800,4.1700,4.1720,455
2010-12-16,22:00:00,4.1740,4.1750,4.1630,4.1660,1781
2010-12-16,22:05:00,4.1670,4.1700,4.1630,4.1690,842
2010-12-16,22:10:00,4.1700,4.1700,4.1650,4.1670,1245
2010-12-16,22:15:00,4.1660,4.1670,4.1580,4.1590,1324
2010-12-16,22:20:00,4.1590,4.1610,4.1560,4.1610,737
2010-12-16,22:25:00,4.1610,4.1750,4.1600,4.1700,868
2010-12-16,22:30:00,4.1700,4.1710,4.1660,4.1670,424
2010-12-16,22:35:00,4.1680,4.1780,4.1660,4.1730,1017
2010-12-16,22:40:00,4.1730,4.1850,4.1710,4.1830,1015
2010-12-16,22:45:00,4.1820,4.1900,4.1770,4.1810,739
2010-12-16,22:50:00,4.1800,4.1810,4.1770,4.1790,486
2010-12-16,22:55:00,4.1780,4.1780,4.1740,4.1740,370
2010-12-16,23:00:00,4.1750,4.1780,4.1710,4.1730,423
2010-12-16,23:05:00,4.1720,4.1750,4.1710,4.1750,244
2010-12-16,23:10:00,4.1750,4.1750,4.1670,4.1720,574
2010-12-16,23:15:00,4.1730,4.1800,4.1690,4.1750,1276
2010-12-16,23:20:00,4.1740,4.1760,4.1690,4.1720,907
2010-12-16,23:25:00,4.1740,4.1870,4.1690,4.1790,1118
2010-12-16,23:30:00,4.1740,4.1740,4.0630,4.0840,11883
2010-12-16,23:35:00,4.0840,4.0970,4.0780,4.0860,3284
2010-12-16,23:40:00,4.0870,4.1070,4.0850,4.0950,1937
2010-12-16,23:45:00,4.0930,4.1000,4.0850,4.0880,1758
2010-12-16,23:50:00,4.0870,4.0880,4.0770,4.0780,1714
2010-12-16,23:55:00,4.0790,4.0830,4.0730,4.0740,1107
2010-12-17,00:00:00,4.0730,4.0790,4.0720,4.0730,949
2010-12-17,00:05:00,4.0730,4.0830,4.0700,4.0830,1188
2010-12-17,00:10:00,4.0830,4.0870,4.0780,4.0810,995
2010-12-17,00:15:00,4.0810,4.0830,4.0760,4.0770,559
2010-12-17,00:20:00,4.0770,4.0780,4.0560,4.0610,3447
2010-12-17,00:25:00,4.0600,4.0610,4.0400,4.0410,3220
2010-12-17,00:30:00,4.0420,4.0520,4.0410,4.0510,1561
2010-12-17,00:35:00,4.0500,4.0710,4.0480,4.0640,2474
2010-12-17,00:40:00,4.0660,4.0660,4.0510,4.0600,1063
2010-12-17,00:45:00,4.0610,4.0820,4.0610,4.0740,931
2010-12-17,00:50:00,4.0730,4.0730,4.0560,4.0610,803
2010-12-17,00:55:00,4.0600,4.0600,4.0520,4.0530,528
2010-12-17,01:00:00,4.0530,4.0590,4.0480,4.0510,862
2010-12-17,01:05:00,4.0510,4.0560,4.0400,4.0520,1939
2010-12-17,01:10:00,4.0520,4.0550,4.0510,4.0550,335
2010-12-17,01:15:00,4.0550,4.0640,4.0540,4.0570,690
2010-12-17,01:20:00,4.0570,4.0570,4.0480,4.0520,544
2010-12-17,01:25:00,4.0530,4.0580,4.0520,4.0580,260
2010-12-17,01:30:00,4.0560,4.0570,4.0460,4.0480,450
2010-12-17,01:35:00,4.0470,4.0510,4.0400,4.0420,814
2010-12-17,01:40:00,4.0420,4.0440,4.0410,4.0440,324
2010-12-17,01:45:00,4.0440,4.0470,4.0340,4.0360,1143
2010-12-17,01:50:00,4.0360,4.0500,4.0320,4.0460,828
2010-12-17,01:55:00,4.0460,4.0470,4.0370,4.0430,441
2010-12-17,02:00:00,4.0430,4.0560,4.0420,4.0540,569
2010-12-17,02:05:00,4.0540,4.0540,4.0480,4.0500,273
2010-12-17,02:10:00,4.0500,4.0530,4.0480,4.0520,329
2010-12-17,02:15:00,4.0520,4.0530,4.0420,4.0450,439
2010-12-17,02:20:00,4.0450,4.0540,4.0420,4.0520,357
2010-12-17,02:25:00,4.0530,4.0620,4.0510,4.0610,396
2010-12-17,02:30:00,4.0590,4.0650,4.0590,4.0630,305
2010-12-17,02:35:00,4.0630,4.0710,4.0630,4.0670,653
2010-12-17,02:40:00,4.0680,4.0720,4.0610,4.0640,644
2010-12-17,02:45:00,4.0650,4.0650,4.0550,4.0610,620
2010-12-17,02:50:00,4.0620,4.0680,4.0590,4.0660,499
2010-12-17,02:55:00,4.0660,4.0750,4.0630,4.0680,834
2010-12-17,03:00:00,4.0670,4.0720,4.0660,4.0700,332
2010-12-17,03:05:00,4.0690,4.0700,4.0570,4.0580,329
2010-12-17,03:10:00,4.0580,4.0590,4.0540,4.0550,478
2010-12-17,03:15:00,4.0540,4.0570,4.0500,4.0510,977
2010-12-17,03:20:00,4.0510,4.0680,4.0510,4.0670,914
2010-12-17,03:25:00,4.0670,4.0730,4.0410,4.0420,4202
2010-12-17,03:30:00,4.0410,4.0480,4.0330,4.0400,1868
2010-12-17,03:35:00,4.0390,4.0400,4.0350,4.0380,248
2010-12-17,03:40:00,4.0380,4.0410,4.0370,4.0410,94
2010-12-17,03:45:00,4.0410,4.0410,4.0370,4.0400,142
2010-12-17,03:50:00,4.0400,4.0410,4.0390,4.0400,33
2010-12-17,03:55:00,4.0380,4.0400,4.0350,4.0350,96
2010-12-17,04:00:00,4.0350,4.0370,4.0290,4.0330,433
2010-12-17,04:05:00,4.0340,4.0370,4.0330,4.0370,49
2010-12-17,04:10:00,4.0360,4.0370,4.0340,4.0350,95
2010-12-17,04:15:00,4.0360,4.0370,4.0330,4.0350,33
2010-12-17,04:20:00,4.0340,4.0350,4.0310,4.0310,122
2010-12-17,04:25:00,4.0320,4.0320,4.0230,4.0250,175
2010-12-17,04:30:00,4.0250,4.0280,4.0210,4.0210,236
2010-12-17,04:35:00,4.0220,4.0240,4.0200,4.0210,141
2010-12-17,04:40:00,4.0210,4.0270,4.0200,4.0230,200
2010-12-17,04:45:00,4.0230,4.0230,4.0180,4.0180,155
2010-12-17,04:50:00,4.0190,4.0210,4.0180,4.0180,80
2010-12-17,04:55:00,4.0180,4.0210,4.0170,4.0210,123
2010-12-17,05:00:00,4.0200,4.0210,4.0170,4.0210,101
2010-12-17,05:05:00,4.0200,4.0230,4.0190,4.0190,61
2010-12-17,05:10:00,4.0200,4.0220,4.0190,4.0190,77
2010-12-17,05:15:00,4.0200,4.0220,4.0200,4.0200,17
2010-12-17,05:20:00,4.0210,4.0220,4.0200,4.0220,37
2010-12-17,05:25:00,4.0220,4.0230,4.0220,4.0220,30
2010-12-17,05:30:00,4.0230,4.0250,4.0200,4.0200,129
2010-12-17,05:35:00,4.0200,4.0200,4.0110,4.0110,124
2010-12-17,05:40:00,4.0120,4.0140,4.0120,4.0130,24
2010-12-17,05:45:00,4.0130,4.0140,4.0130,4.0140,23
2010-12-17,05:50:00,4.0120,4.0130,4.0120,4.0130,13
2010-12-17,05:55:00,4.0130,4.0140,4.0120,4.0130,6
2010-12-17,06:00:00,4.0120,4.0130,4.0100,4.0100,18
2010-12-17,06:05:00,4.0100,4.0120,4.0100,4.0110,12
2010-12-17,06:10:00,4.0120,4.0130,4.0100,4.0130,78
2010-12-17,07:00:00,4.0200,4.0270,4.0200,4.0260,48
2010-12-17,07:05:00,4.0240,4.0280,4.0240,4.0250,23
2010-12-17,07:10:00,4.0230,4.0230,4.0220,4.0220,3
2010-12-17,07:15:00,4.0230,4.0230,4.0230,4.0230,2
2010-12-17,07:20:00,4.0240,4.0240,4.0100,4.0100,54
2010-12-17,07:25:00,4.0180,4.0180,4.0110,4.0120,11
2010-12-17,07:30:00,4.0130,4.0150,4.0130,4.0150,29
2010-12-17,07:35:00,4.0170,4.0170,4.0170,4.0170,2
2010-12-17,07:40:00,4.0130,4.0130,4.0130,4.0130,1
2010-12-17,07:45:00,4.0190,4.0190,4.0150,4.0150,3
2010-12-17,07:50:00,4.0180,4.0190,4.0180,4.0190,11
2010-12-17,07:55:00,4.0190,4.0190,4.0180,4.0190,4
2010-12-17,08:00:00,4.0180,4.0180,4.0180,4.0180,1
2010-12-17,08:05:00,4.0150,4.0200,4.0150,4.0190,11
2010-12-17,08:10:00,4.0170,4.0170,4.0160,4.0160,2
2010-12-17,08:15:00,4.0160,4.0160,4.0150,4.0150,24
2010-12-17,08:25:00,4.0130,4.0130,4.0130,4.0130,2
2010-12-17,08:30:00,4.0130,4.0130,4.0130,4.0130,1
2010-12-17,08:35:00,4.0130,4.0130,4.0130,4.0130,1
2010-12-17,08:40:00,4.0140,4.0150,4.0140,4.0150,4
2010-12-17,08:50:00,4.0130,4.0130,4.0130,4.0130,1
2010-12-17,08:55:00,4.0120,4.0120,4.0050,4.0070,46
2010-12-17,09:00:00,4.0100,4.0100,3.9980,4.0070,41
2010-12-17,09:05:00,4.0070,4.0100,4.0070,4.0100,3
2010-12-17,09:10:00,4.0100,4.0100,4.0100,4.0100,1
2010-12-17,09:15:00,4.0090,4.0110,4.0090,4.0110,2
2010-12-17,09:20:00,4.0090,4.0090,4.0000,4.0070,34
2010-12-17,09:25:00,4.0050,4.0050,4.0030,4.0030,2
2010-12-17,09:30:00,4.0030,4.0030,4.0030,4.0030,1
2010-12-17,09:35:00,4.0050,4.0060,4.0000,4.0010,34
2010-12-17,09:40:00,4.0030,4.0040,4.0030,4.0040,3
2010-12-17,09:45:00,4.0040,4.0060,4.0040,4.0060,3
2010-12-17,09:50:00,4.0050,4.0100,4.0050,4.0100,5
2010-12-17,09:55:00,4.0100,4.0100,4.0090,4.0090,2
2010-12-17,10:00:00,4.0060,4.0070,4.0060,4.0070,5
2010-12-17,10:05:00,4.0070,4.0200,4.0050,4.0160,58
2010-12-17,10:10:00,4.0200,4.0220,4.0180,4.0200,5
2010-12-17,10:20:00,4.0140,4.0140,4.0140,4.0140,1
2010-12-17,10:25:00,4.0080,4.0080,4.0080,4.0080,1
2010-12-17,10:30:00,4.0100,4.0120,4.0100,4.0120,2
2010-12-17,10:40:00,4.0100,4.0100,4.0100,4.0100,2
2010-12-17,10:45:00,4.0070,4.0090,4.0070,4.0070,6
2010-12-17,10:50:00,4.0100,4.0120,4.0100,4.0100,13
2010-12-17,10:55:00,4.0130,4.0130,4.0130,4.0130,2
2010-12-17,11:00:00,4.0130,4.0130,4.0130,4.0130,4
2010-12-17,11:10:00,4.0150,4.0160,4.0150,4.0150,4
2010-12-17,11:20:00,4.0140,4.0150,4.0140,4.0150,2
2010-12-17,11:25:00,4.0120,4.0270,4.0120,4.0250,44
2010-12-17,11:30:00,4.0270,4.0270,4.0270,4.0270,2
2010-12-17,11:35:00,4.0250,4.0250,4.0200,4.0200,9
2010-12-17,11:40:00,4.0160,4.0200,4.0160,4.0200,29
2010-12-17,11:45:00,4.0200,4.0200,4.0200,4.0200,1
2010-12-17,11:50:00,4.0220,4.0220,4.0220,4.0220,1
2010-12-17,11:55:00,4.0210,4.0210,4.0210,4.0210,2
2010-12-17,12:00:00,4.0210,4.0210,4.0210,4.0210,4
2010-12-17,12:05:00,4.0240,4.0240,4.0230,4.0230,4
2010-12-17,12:10:00,4.0240,4.0260,4.0240,4.0250,9
2010-12-17,12:15:00,4.0250,4.0250,4.0250,4.0250,1
2010-12-17,12:20:00,4.0250,4.0260,4.0250,4.0250,4
2010-12-17,12:25:00,4.0250,4.0250,4.0250,4.0250,12
2010-12-17,12:30:00,4.0250,4.0270,4.0230,4.0270,22
2010-12-17,12:35:00,4.0250,4.0250,4.0180,4.0190,17
2010-12-17,12:40:00,4.0190,4.0190,4.0120,4.0160,26
2010-12-17,12:45:00,4.0160,4.0180,4.0160,4.0180,5
2010-12-17,12:50:00,4.0210,4.0210,4.0200,4.0210,9
2010-12-17,12:55:00,4.0220,4.0230,4.0220,4.0230,2
2010-12-17,13:00:00,4.0210,4.0260,4.0210,4.0260,8
2010-12-17,13:05:00,4.0250,4.0280,4.0250,4.0280,22
2010-12-17,13:10:00,4.0270,4.0270,4.0240,4.0240,9
2010-12-17,13:15:00,4.0200,4.0200,4.0200,4.0200,1
2010-12-17,13:20:00,4.0250,4.0250,4.0240,4.0250,4
2010-12-17,13:25:00,4.0260,4.0260,4.0250,4.0250,4
2010-12-17,13:30:00,4.0260,4.0260,4.0260,4.0260,7
2010-12-17,13:35:00,4.0270,4.0290,4.0270,4.0290,31
2010-12-17,13:40:00,4.0270,4.0280,4.0270,4.0280,2
2010-12-17,13:45:00,4.0290,4.0290,4.0290,4.0290,2
2010-12-17,13:50:00,4.0290,4.0290,4.0290,4.0290,2
2010-12-17,13:55:00,4.0260,4.0260,4.0220,4.0220,3
2010-12-17,14:00:00,4.0240,4.0250,4.0230,4.0230,4
2010-12-17,14:05:00,4.0250,4.0250,4.0240,4.0240,4
2010-12-17,14:10:00,4.0210,4.0210,4.0200,4.0200,2
2010-12-17,14:15:00,4.0230,4.0230,4.0210,4.0210,3
2010-12-17,14:20:00,4.0200,4.0210,4.0190,4.0200,9
2010-12-17,14:25:00,4.0210,4.0220,4.0210,4.0210,10
2010-12-17,14:30:00,4.0240,4.0270,4.0230,4.0230,9
2010-12-17,14:35:00,4.0240,4.0240,4.0210,4.0230,12
2010-12-17,14:45:00,4.0220,4.0220,4.0220,4.0220,2
2010-12-17,14:50:00,4.0230,4.0230,4.0160,4.0170,17
2010-12-17,14:55:00,4.0170,4.0220,4.0170,4.0220,3
2010-12-17,15:00:00,4.0200,4.0200,4.0160,4.0160,3
2010-12-17,15:05:00,4.0180,4.0180,4.0130,4.0130,2
2010-12-17,15:10:00,4.0130,4.0130,4.0060,4.0080,33
2010-12-17,15:15:00,4.0060,4.0070,4.0050,4.0060,8
2010-12-17,15:25:00,4.0050,4.0060,4.0050,4.0050,5
2010-12-17,15:30:00,4.0060,4.0060,4.0030,4.0060,22
2010-12-17,15:35:00,4.0070,4.0070,4.0040,4.0060,21
2010-12-17,15:40:00,4.0030,4.0050,4.0020,4.0020,29
2010-12-17,15:45:00,4.0030,4.0030,4.0020,4.0020,20
2010-12-17,15:50:00,4.0030,4.0040,4.0030,4.0040,12
2010-12-17,15:55:00,4.0040,4.0050,4.0040,4.0050,2
2010-12-17,16:00:00,4.0050,4.0050,4.0040,4.0050,9
2010-12-17,16:05:00,4.0020,4.0030,4.0020,4.0030,6
2010-12-17,16:10:00,4.0030,4.0030,4.0020,4.0020,23
2010-12-17,16:15:00,4.0020,4.0040,4.0020,4.0030,5
2010-12-17,16:20:00,4.0020,4.0040,4.0020,4.0020,17
2010-12-17,16:25:00,4.0020,4.0050,4.0010,4.0050,54
2010-12-17,16:30:00,4.0030,4.0030,4.0030,4.0030,1
2010-12-17,16:35:00,4.0020,4.0020,3.9950,3.9950,108
2010-12-17,16:40:00,3.9950,3.9970,3.9900,3.9900,85
2010-12-17,16:45:00,3.9930,3.9930,3.9900,3.9900,71
2010-12-17,16:50:00,3.9900,3.9910,3.9880,3.9880,15
2010-12-17,16:55:00,3.9900,3.9900,3.9870,3.9900,21
2010-12-17,17:00:00,3.9870,3.9900,3.9870,3.9900,8
2010-12-17,17:05:00,3.9890,3.9890,3.9890,3.9890,5
2010-12-17,17:10:00,3.9880,3.9880,3.9870,3.9870,32
2010-12-17,17:15:00,3.9870,3.9910,3.9870,3.9880,55
2010-12-17,17:20:00,3.9880,3.9880,3.9880,3.9880,1
2010-12-17,17:25:00,3.9880,3.9890,3.9880,3.9890,7
2010-12-17,17:30:00,3.9870,3.9900,3.9870,3.9890,45
2010-12-17,17:35:00,3.9890,3.9910,3.9890,3.9910,2
2010-12-17,17:40:00,3.9900,3.9910,3.9890,3.9890,54
2010-12-17,17:45:00,3.9900,3.9910,3.9890,3.9900,17
2010-12-17,17:50:00,3.9910,3.9910,3.9900,3.9900,10
2010-12-17,17:55:00,3.9910,3.9910,3.9910,3.9910,8
2010-12-17,18:00:00,3.9910,3.9910,3.9910,3.9910,13
2010-12-17,18:05:00,3.9900,3.9910,3.9890,3.9910,9
2010-12-17,18:10:00,3.9910,3.9930,3.9900,3.9900,13
2010-12-17,18:15:00,3.9900,3.9940,3.9900,3.9930,26
2010-12-17,18:20:00,3.9940,3.9950,3.9930,3.9930,16
2010-12-17,18:25:00,3.9930,3.9940,3.9910,3.9910,20
2010-12-17,18:30:00,3.9910,3.9920,3.9910,3.9920,13
2010-12-17,18:35:00,3.9910,3.9920,3.9900,3.9900,10
2010-12-17,18:40:00,3.9910,3.9910,3.9900,3.9900,12
2010-12-17,18:45:00,3.9910,3.9910,3.9900,3.9900,31
2010-12-17,18:50:00,3.9910,3.9910,3.9900,3.9900,26
2010-12-17,18:55:00,3.9920,3.9930,3.9920,3.9920,12
2010-12-17,19:00:00,3.9920,3.9920,3.9920,3.9920,1
2010-12-17,19:05:00,3.9910,3.9910,3.9900,3.9900,11
2010-12-17,19:10:00,3.9900,3.9900,3.9900,3.9900,1
2010-12-17,19:15:00,3.9900,3.9900,3.9900,3.9900,9
2010-12-17,19:20:00,3.9900,3.9900,3.9880,3.9890,68
2010-12-17,19:25:00,3.9890,3.9910,3.9890,3.9890,18
2010-12-17,19:30:00,3.9890,3.9900,3.9880,3.9880,49
2010-12-17,19:40:00,3.9880,3.9880,3.9870,3.9870,7
2010-12-17,19:45:00,3.9890,3.9890,3.9890,3.9890,4
2010-12-17,19:50:00,3.9890,3.9890,3.9890,3.9890,1
2010-12-17,19:55:00,3.9890,3.9900,3.9870,3.9870,13
2010-12-17,20:00:00,3.9870,3.9900,3.9870,3.9890,14
2010-12-17,20:05:00,3.9890,3.9890,3.9870,3.9890,9
2010-12-17,20:10:00,3.9900,3.9910,3.9900,3.9900,32
2010-12-17,20:15:00,3.9910,3.9920,3.9880,3.9910,21
2010-12-17,20:20:00,3.9920,3.9920,3.9910,3.9910,9
2010-12-17,20:25:00,3.9910,3.9920,3.9910,3.9920,9
2010-12-17,20:30:00,3.9900,3.9920,3.9900,3.9920,21
2010-12-17,20:35:00,3.9920,3.9930,3.9870,3.9870,23
2010-12-17,20:40:00,3.9870,3.9870,3.9760,3.9820,199
2010-12-17,20:45:00,3.9810,3.9870,3.9770,3.9780,65
2010-12-17,20:50:00,3.9780,3.9790,3.9750,3.9790,65
2010-12-17,20:55:00,3.9800,3.9890,3.9780,3.9850,109
2010-12-17,21:00:00,3.9850,3.9850,3.9740,3.9740,118
2010-12-17,21:05:00,3.9750,3.9790,3.9610,3.9630,560
2010-12-17,21:10:00,3.9640,3.9670,3.9610,3.9630,297
2010-12-17,21:15:00,3.9610,3.9680,3.9610,3.9640,369
2010-12-17,21:20:00,3.9640,3.9760,3.9640,3.9680,825
2010-12-17,21:25:00,3.9690,3.9770,3.9670,3.9750,397
2010-12-17,21:30:00,3.9780,3.9810,3.9710,3.9720,438
2010-12-17,21:35:00,3.9730,3.9730,3.9510,3.9590,1065
2010-12-17,21:40:00,3.9580,3.9710,3.9570,3.9700,587
2010-12-17,21:45:00,3.9700,3.9790,3.9700,3.9750,700
2010-12-17,21:50:00,3.9750,3.9850,3.9750,3.9850,708
2010-12-17,21:55:00,3.9840,3.9860,3.9800,3.9820,561
2010-12-17,22:00:00,3.9820,4.0100,3.9790,4.0080,2492
2010-12-17,22:05:00,4.0080,4.0090,3.9900,3.9990,1221
2010-12-17,22:10:00,4.0000,4.0130,3.9990,4.0130,946
2010-12-17,22:15:00,4.0140,4.0270,4.0140,4.0240,1094
2010-12-17,22:20:00,4.0240,4.0390,4.0200,4.0240,1833
2010-12-17,22:25:00,4.0230,4.0230,4.0140,4.0150,534
2010-12-17,22:30:00,4.0150,4.0430,4.0150,4.0420,1317
2010-12-17,22:35:00,4.0420,4.0450,4.0280,4.0350,978
2010-12-17,22:40:00,4.0360,4.0490,4.0360,4.0440,1326
2010-12-17,22:45:00,4.0450,4.0510,4.0390,4.0430,1291
2010-12-17,22:50:00,4.0430,4.0430,4.0350,4.0410,826
2010-12-17,22:55:00,4.0400,4.0440,4.0370,4.0370,754
2010-12-17,23:00:00,4.0390,4.0470,4.0370,4.0460,542
2010-12-17,23:05:00,4.0470,4.0570,4.0460,4.0550,854
2010-12-17,23:10:00,4.0550,4.0650,4.0480,4.0580,1559
2010-12-17,23:15:00,4.0580,4.0660,4.0540,4.0630,929
2010-12-17,23:20:00,4.0620,4.0620,4.0520,4.0550,934
2010-12-17,23:25:00,4.0560,4.0570,4.0360,4.0420,1247
2010-12-17,23:30:00,4.0420,4.0530,4.0380,4.0450,488
2010-12-17,23:35:00,4.0450,4.0490,4.0410,4.0460,466
2010-12-17,23:40:00,4.0460,4.0550,4.0450,4.0520,564
2010-12-17,23:45:00,4.0520,4.0550,4.0490,4.0510,309
2010-12-17,23:50:00,4.0500,4.0540,4.0490,4.0510,689
2010-12-17,23:55:00,4.0510,4.0530,4.0450,4.0500,815
2010-12-18,00:00:00,4.0500,4.0550,4.0390,4.0520,537
2010-12-18,00:05:00,4.0530,4.0560,4.0170,4.0200,2520
2010-12-18,00:10:00,4.0200,4.0300,4.0190,4.0260,741
2010-12-18,00:15:00,4.0270,4.0320,4.0170,4.0320,852
2010-12-18,00:20:00,4.0310,4.0430,4.0310,4.0390,500
2010-12-18,00:25:00,4.0380,4.0600,4.0380,4.0600,797
2010-12-18,00:30:00,4.0610,4.0720,4.0560,4.0610,1648
2010-12-18,00:35:00,4.0620,4.0690,4.0580,4.0600,620
2010-12-18,00:40:00,4.0620,4.0680,4.0580,4.0680,390
2010-12-18,00:45:00,4.0660,4.0670,4.0450,4.0510,876
2010-12-18,00:50:00,4.0510,4.0660,4.0470,4.0610,352
2010-12-18,00:55:00,4.0630,4.0680,4.0520,4.0680,572
2010-12-18,01:00:00,4.0670,4.0750,4.0640,4.0710,1572
2010-12-18,01:05:00,4.0710,4.0800,4.0660,4.0730,1173
2010-12-18,01:10:00,4.0720,4.0880,4.0720,4.0810,1167
2010-12-18,01:15:00,4.0820,4.0830,4.0730,4.0810,481
2010-12-18,01:20:00,4.0810,4.0880,4.0790,4.0870,291
2010-12-18,01:25:00,4.0870,4.0900,4.0810,4.0830,321
2010-12-18,01:30:00,4.0830,4.1000,4.0800,4.0910,813
2010-12-18,01:35:00,4.0900,4.0950,4.0830,4.0910,619
2010-12-18,01:40:00,4.0920,4.0970,4.0870,4.0900,477
2010-12-18,01:45:00,4.0900,4.0910,4.0850,4.0870,549
2010-12-18,01:50:00,4.0880,4.0960,4.0850,4.0850,486
2010-12-18,01:55:00,4.0850,4.0870,4.0800,4.0820,474
2010-12-18,02:00:00,4.0820,4.1100,4.0820,4.1070,911
2010-12-18,02:05:00,4.1070,4.1090,4.0930,4.0940,438
2010-12-18,02:10:00,4.0950,4.1070,4.0900,4.0980,582
2010-12-18,02:15:00,4.0970,4.1060,4.0900,4.0950,463
2010-12-18,02:20:00,4.0920,4.0960,4.0810,4.0840,692
2010-12-18,02:25:00,4.0830,4.0990,4.0800,4.0970,511
2010-12-18,02:30:00,4.0980,4.0990,4.0900,4.0940,145
2010-12-18,02:35:00,4.0940,4.0980,4.0920,4.0950,238
2010-12-18,02:40:00,4.0960,4.1010,4.0770,4.0770,639
2010-12-18,02:45:00,4.0780,4.0880,4.0730,4.0780,926
2010-12-18,02:50:00,4.0770,4.0900,4.0700,4.0830,1060
2010-12-18,02:55:00,4.0830,4.0990,4.0760,4.0840,790
2010-12-18,03:00:00,4.0820,4.0830,4.0620,4.0680,1095
2010-12-18,03:05:00,4.0670,4.0760,4.0640,4.0710,528
2010-12-18,03:10:00,4.0700,4.0760,4.0600,4.0600,525
2010-12-18,03:15:00,4.0600,4.0740,4.0540,4.0670,855
2010-12-18,03:20:00,4.0680,4.0680,4.0580,4.0670,508
2010-12-18,03:25:00,4.0650,4.0720,4.0600,4.0690,1700
2010-12-18,03:30:00,4.0690,4.0710,4.0650,4.0670,562
2010-12-18,03:35:00,4.0680,4.0720,4.0660,4.0680,146
2010-12-18,03:40:00,4.0690,4.0700,4.0660,4.0690,78
2010-12-18,03:45:00,4.0690,4.0710,4.0670,4.0700,143
2010-12-18,03:50:00,4.0690,4.0750,4.0690,4.0750,138
2010-12-18,03:55:00,4.0750,4.0750,4.0710,4.0720,107
2010-12-18,04:00:00,4.0710,4.0730,4.0710,4.0730,63
2010-12-18,04:05:00,4.0720,4.0730,4.0710,4.0720,41
2010-12-18,04:10:00,4.0710,4.0750,4.0700,4.0750,81
2010-12-18,04:15:00,4.0750,4.0780,4.0750,4.0750,129
2010-12-18,04:20:00,4.0740,4.0740,4.0700,4.0720,230
2010-12-18,04:25:00,4.0720,4.0770,4.0710,4.0770,132
2010-12-18,04:30:00,4.0770,4.0780,4.0770,4.0770,6
2010-12-18,04:35:00,4.0770,4.0770,4.0740,4.0750,65
2010-12-18,04:40:00,4.0750,4.0760,4.0710,4.0740,52
2010-12-18,04:45:00,4.0740,4.0740,4.0680,4.0690,127
2010-12-18,04:50:00,4.0700,4.0740,4.0680,4.0710,151
2010-12-18,04:55:00,4.0700,4.0720,4.0650,4.0650,76
2010-12-18,05:00:00,4.0650,4.0660,4.0620,4.0640,25
2010-12-18,05:05:00,4.0640,4.0640,4.0630,4.0640,5
2010-12-18,05:10:00,4.0630,4.0630,4.0620,4.0620,6
2010-12-18,05:15:00,4.0620,4.0620,4.0620,4.0620,4
2010-12-18,05:20:00,4.0610,4.0650,4.0610,4.0630,36
2010-12-18,05:25:00,4.0630,4.0730,4.0630,4.0710,43
2010-12-18,05:30:00,4.0680,4.0680,4.0650,4.0650,10
2010-12-18,05:35:00,4.0650,4.0650,4.0650,4.0650,7
2010-12-18,05:40:00,4.0640,4.0640,4.0610,4.0640,29
2010-12-18,05:50:00,4.0640,4.0640,4.0600,4.0630,26
2010-12-18,05:55:00,4.0610,4.0620,4.0600,4.0600,22
2010-12-18,06:00:00,4.0600,4.0600,4.0510,4.0520,41
2010-12-18,06:05:00,4.0540,4.0540,4.0520,4.0520,16
2010-12-18,06:10:00,4.0520,4.0580,4.0520,4.0560,29
2010-12-20,07:00:00,4.0520,4.0520,4.0410,4.0450,104
2010-12-20,07:05:00,4.0450,4.0490,4.0450,4.0450,19
2010-12-20,07:10:00,4.0450,4.0450,4.0410,4.0410,10
2010-12-20,07:15:00,4.0410,4.0410,4.0370,4.0400,34
2010-12-20,07:20:00,4.0360,4.0360,4.0310,4.0310,8
2010-12-20,07:25:00,4.0340,4.0430,4.0340,4.0400,22
2010-12-20,07:30:00,4.0370,4.0380,4.0370,4.0380,2
2010-12-20,07:35:00,4.0390,4.0400,4.0390,4.0390,4
2010-12-20,07:40:00,4.0360,4.0400,4.0300,4.0340,46
2010-12-20,07:45:00,4.0350,4.0350,4.0280,4.0280,4
2010-12-20,07:50:00,4.0270,4.0270,4.0230,4.0270,26
2010-12-20,08:00:00,4.0250,4.0270,4.0250,4.0250,3
2010-12-20,08:05:00,4.0300,4.0300,4.0300,4.0300,1
2010-12-20,08:10:00,4.0240,4.0290,4.0240,4.0260,10
2010-12-20,08:15:00,4.0270,4.0280,4.0270,4.0280,2
2010-12-20,08:20:00,4.0290,4.0290,4.0290,4.0290,1
2010-12-20,08:30:00,4.0270,4.0270,4.0220,4.0220,11
2010-12-20,08:35:00,4.0220,4.0220,4.0130,4.0160,48
2010-12-20,08:40:00,4.0180,4.0190,4.0140,4.0140,18
2010-12-20,08:50:00,4.0140,4.0150,4.0140,4.0150,4
2010-12-20,08:55:00,4.0140,4.0180,4.0140,4.0180,3
2010-12-20,09:00:00,4.0160,4.0200,4.0160,4.0200,12
2010-12-20,09:05:00,4.0230,4.0270,4.0220,4.0240,7
2010-12-20,09:10:00,4.0220,4.0220,4.0210,4.0210,2
2010-12-20,09:15:00,4.0220,4.0220,4.0220,4.0220,1
2010-12-20,09:20:00,4.0180,4.0180,4.0180,4.0180,1
2010-12-20,09:30:00,4.0170,4.0170,4.0170,4.0170,7
2010-12-20,09:35:00,4.0160,4.0180,4.0160,4.0180,3
2010-12-20,09:40:00,4.0200,4.0230,4.0200,4.0220,4
2010-12-20,09:55:00,4.0190,4.0190,4.0190,4.0190,1
2010-12-20,10:00:00,4.0190,4.0210,4.0190,4.0200,22
2010-12-20,10:05:00,4.0180,4.0190,4.0180,4.0190,2
2010-12-20,10:10:00,4.0190,4.0190,4.0190,4.0190,1
2010-12-20,10:15:00,4.0180,4.0200,4.0180,4.0200,3
2010-12-20,10:20:00,4.0190,4.0200,4.0190,4.0200,14
2010-12-20,10:25:00,4.0210,4.0210,4.0210,4.0210,1
2010-12-20,10:35:00,4.0200,4.0200,4.0180,4.0180,2
2010-12-20,10:45:00,4.0180,4.0200,4.0180,4.0200,2
2010-12-20,10:50:00,4.0190,4.0190,4.0180,4.0180,2
2010-12-20,10:55:00,4.0190,4.0230,4.0190,4.0230,4
2010-12-20,11:00:00,4.0230,4.0230,4.0230,4.0230,1
2010-12-20,11:05:00,4.0210,4.0210,4.0210,4.0210,1
2010-12-20,11:15:00,4.0210,4.0210,4.0210,4.0210,1
2010-12-20,11:20:00,4.0210,4.0210,4.0210,4.0210,1
2010-12-20,11:25:00,4.0210,4.0210,4.0210,4.0210,1
2010-12-20,11:30:00,4.0210,4.0210,4.0180,4.0180,12
2010-12-20,11:35:00,4.0180,4.0200,4.0180,4.0180,4
2010-12-20,11:40:00,4.0190,4.0190,4.0180,4.0190,7
2010-12-20,11:45:00,4.0180,4.0180,4.0180,4.0180,1
2010-12-20,11:50:00,4.0200,4.0200,4.0200,4.0200,1
2010-12-20,11:55:00,4.0180,4.0220,4.0180,4.0210,14
2010-12-20,12:00:00,4.0200,4.0230,4.0200,4.0230,5
2010-12-20,12:05:00,4.0240,4.0240,4.0240,4.0240,4
2010-12-20,12:10:00,4.0230,4.0250,4.0230,4.0250,5
2010-12-20,12:15:00,4.0240,4.0340,4.0240,4.0330,25
2010-12-20,12:20:00,4.0310,4.0310,4.0310,4.0310,1
2010-12-20,12:25:00,4.0310,4.0310,4.0240,4.0260,24
2010-12-20,12:30:00,4.0270,4.0330,4.0250,4.0260,34
2010-12-20,12:35:00,4.0270,4.0290,4.0250,4.0270,21
2010-12-20,12:40:00,4.0290,4.0300,4.0250,4.0250,7
2010-12-20,12:45:00,4.0260,4.0270,4.0260,4.0270,7
2010-12-20,12:50:00,4.0250,4.0250,4.0240,4.0250,7
2010-12-20,12:55:00,4.0240,4.0280,4.0210,4.0220,37
2010-12-20,13:00:00,4.0190,4.0190,4.0170,4.0180,11
2010-12-20,13:05:00,4.0190,4.0190,4.0180,4.0190,6
2010-12-20,13:10:00,4.0180,4.0180,4.0180,4.0180,1
2010-12-20,13:15:00,4.0180,4.0200,4.0180,4.0200,4
2010-12-20,13:20:00,4.0210,4.0210,4.0200,4.0200,11
2010-12-20,13:25:00,4.0210,4.0220,4.0210,4.0210,18
2010-12-20,13:30:00,4.0250,4.0250,4.0220,4.0230,5
2010-12-20,13:35:00,4.0220,4.0220,4.0220,4.0220,2
2010-12-20,13:40:00,4.0220,4.0230,4.0220,4.0230,6
2010-12-20,13:45:00,4.0230,4.0230,4.0220,4.0220,5
2010-12-20,13:55:00,4.0230,4.0230,4.0220,4.0220,7
2010-12-20,14:05:00,4.0220,4.0220,4.0220,4.0220,1
2010-12-20,14:15:00,4.0220,4.0220,4.0220,4.0220,1
2010-12-20,14:25:00,4.0200,4.0200,4.0180,4.0190,3
2010-12-20,14:45:00,4.0180,4.0180,4.0180,4.0180,3
2010-12-20,14:50:00,4.0180,4.0180,4.0180,4.0180,1
2010-12-20,14:55:00,4.0240,4.0270,4.0240,4.0270,5
2010-12-20,15:00:00,4.0290,4.0290,4.0290,4.0290,3
2010-12-20,15:05:00,4.0300,4.0300,4.0260,4.0260,4
2010-12-20,15:10:00,4.0270,4.0270,4.0240,4.0240,21
2010-12-20,15:15:00,4.0250,4.0360,4.0250,4.0350,15
2010-12-20,15:20:00,4.0340,4.0350,4.0340,4.0350,3
2010-12-20,15:25:00,4.0350,4.0370,4.0340,4.0350,11
2010-12-20,15:30:00,4.0330,4.0340,4.0330,4.0340,5
2010-12-20,15:35:00,4.0370,4.0370,4.0370,4.0370,4
2010-12-20,15:40:00,4.0380,4.0480,4.0380,4.0480,110
2010-12-20,15:45:00,4.0480,4.0480,4.0460,4.0460,35
2010-12-20,15:50:00,4.0460,4.0460,4.0460,4.0460,3
2010-12-20,15:55:00,4.0440,4.0440,4.0410,4.0440,15
2010-12-20,16:05:00,4.0440,4.0460,4.0440,4.0440,15
2010-12-20,16:10:00,4.0440,4.0440,4.0440,4.0440,3
2010-12-20,16:15:00,4.0430,4.0440,4.0430,4.0440,21
2010-12-20,16:20:00,4.0430,4.0440,4.0420,4.0420,28
2010-12-20,16:25:00,4.0420,4.0450,4.0420,4.0450,19
2010-12-20,16:30:00,4.0440,4.0440,4.0440,4.0440,2
2010-12-20,16:35:00,4.0450,4.0450,4.0410,4.0430,10
2010-12-20,16:40:00,4.0410,4.0410,4.0410,4.0410,1
2010-12-20,16:45:00,4.0430,4.0430,4.0400,4.0400,23
2010-12-20,16:50:00,4.0380,4.0400,4.0380,4.0400,22
2010-12-20,16:55:00,4.0400,4.0400,4.0350,4.0360,34
2010-12-20,17:00:00,4.0350,4.0360,4.0320,4.0320,20
2010-12-20,17:05:00,4.0350,4.0350,4.0330,4.0330,26
2010-12-20,17:10:00,4.0330,4.0330,4.0310,4.0320,13
2010-12-20,17:15:00,4.0300,4.0300,4.0240,4.0260,44
2010-12-20,17:20:00,4.0240,4.0240,4.0240,4.0240,2
2010-12-20,17:30:00,4.0240,4.0240,4.0240,4.0240,4
2010-12-20,17:35:00,4.0240,4.0240,4.0240,4.0240,1
2010-12-20,17:40:00,4.0240,4.0240,4.0220,4.0220,5
2010-12-20,17:45:00,4.0220,4.0260,4.0210,4.0260,17
2010-12-20,17:50:00,4.0260,4.0260,4.0250,4.0250,3
2010-12-20,17:55:00,4.0240,4.0240,4.0210,4.0220,18
2010-12-20,18:00:00,4.0210,4.0210,4.0200,4.0200,6
2010-12-20,18:05:00,4.0190,4.0220,4.0180,4.0210,11
2010-12-20,18:10:00,4.0220,4.0230,4.0220,4.0230,26
2010-12-20,18:15:00,4.0230,4.0230,4.0210,4.0210,18
2010-12-20,18:20:00,4.0230,4.0230,4.0220,4.0230,7
2010-12-20,18:30:00,4.0230,4.0230,4.0230,4.0230,1
2010-12-20,18:40:00,4.0230,4.0230,4.0230,4.0230,3
2010-12-20,18:45:00,4.0210,4.0310,4.0210,4.0290,57
2010-12-20,18:50:00,4.0270,4.0310,4.0270,4.0280,16
2010-12-20,19:00:00,4.0280,4.0280,4.0280,4.0280,1
2010-12-20,19:05:00,4.0280,4.0330,4.0280,4.0320,73
2010-12-20,19:10:00,4.0300,4.0300,4.0290,4.0290,13
2010-12-20,19:15:00,4.0290,4.0400,4.0290,4.0400,46
2010-12-20,19:20:00,4.0390,4.0420,4.0380,4.0380,42
2010-12-20,19:25:00,4.0390,4.0390,4.0370,4.0370,7
2010-12-20,19:30:00,4.0380,4.0400,4.0370,4.0400,4
2010-12-20,19:35:00,4.0370,4.0370,4.0360,4.0360,7
2010-12-20,19:40:00,4.0360,4.0380,4.0360,4.0360,10
2010-12-20,19:45:00,4.0350,4.0360,4.0340,4.0360,9
2010-12-20,19:50:00,4.0350,4.0390,4.0350,4.0390,7
2010-12-20,19:55:00,4.0420,4.0480,4.0410,4.0420,27
2010-12-20,20:00:00,4.0430,4.0450,4.0430,4.0430,30
2010-12-20,20:05:00,4.0450,4.0470,4.0450,4.0460,5
2010-12-20,20:10:00,4.0460,4.0460,4.0400,4.0440,19
2010-12-20,20:15:00,4.0430,4.0480,4.0400,4.0460,34
2010-12-20,20:20:00,4.0440,4.0490,4.0440,4.0470,56
2010-12-20,20:25:00,4.0470,4.0680,4.0470,4.0640,165
2010-12-20,20:30:00,4.0650,4.0760,4.0650,4.0730,186
2010-12-20,20:35:00,4.0740,4.0880,4.0740,4.0840,182
2010-12-20,20:40:00,4.0830,4.0880,4.0820,4.0880,47
2010-12-20,20:45:00,4.0860,4.0940,4.0860,4.0940,107
2010-12-20,20:50:00,4.0940,4.0940,4.0860,4.0880,47
2010-12-20,20:55:00,4.0880,4.0900,4.0860,4.0900,40
2010-12-20,21:00:00,4.0900,4.1030,4.0900,4.0990,182
2010-12-20,21:05:00,4.0980,4.1000,4.0920,4.0920,115
2010-12-20,21:10:00,4.0920,4.1110,4.0900,4.1020,237
2010-12-20,21:15:00,4.1030,4.1350,4.1030,4.1340,619
2010-12-20,21:20:00,4.1330,4.1340,4.1220,4.1260,165
2010-12-20,21:25:00,4.1250,4.1260,4.1200,4.1240,139
2010-12-20,21:30:00,4.1220,4.1340,4.1210,4.1290,283
2010-12-20,21:35:00,4.1300,4.1330,4.1190,4.1190,259
2010-12-20,21:40:00,4.1190,4.1280,4.1180,4.1230,182
2010-12-20,21:45:00,4.1220,4.1230,4.1100,4.1150,273
2010-12-20,21:50:00,4.1160,4.1200,4.1110,4.1170,351
2010-12-20,21:55:00,4.1170,4.1190,4.0940,4.0970,879
2010-12-20,22:00:00,4.0960,4.1030,4.0800,4.0880,2064
2010-12-20,22:05:00,4.0880,4.1000,4.0860,4.1000,819
2010-12-20,22:10:00,4.1000,4.1080,4.0950,4.1040,452
2010-12-20,22:15:00,4.1050,4.1150,4.1020,4.1080,539
2010-12-20,22:20:00,4.1080,4.1190,4.1070,4.1180,505
2010-12-20,22:25:00,4.1180,4.1180,4.1010,4.1060,432
2010-12-20,22:30:00,4.1050,4.1140,4.0950,4.1000,655
2010-12-20,22:35:00,4.1020,4.1080,4.1010,4.1030,150
2010-12-20,22:40:00,4.1030,4.1040,4.0900,4.0950,296
2010-12-20,22:45:00,4.0940,4.1000,4.0910,4.0930,432
2010-12-20,22:50:00,4.0910,4.0970,4.0900,4.0970,371
2010-12-20,22:55:00,4.0960,4.1000,4.0950,4.0990,319
2010-12-20,23:00:00,4.0990,4.1000,4.0830,4.0860,610
2010-12-20,23:05:00,4.0860,4.0870,4.0590,4.0670,1804
2010-12-20,23:10:00,4.0670,4.0730,4.0580,4.0650,744
2010-12-20,23:15:00,4.0640,4.0760,4.0640,4.0740,625
2010-12-20,23:20:00,4.0720,4.0820,4.0700,4.0820,257
2010-12-20,23:25:00,4.0830,4.0880,4.0790,4.0810,585
2010-12-20,23:30:00,4.0810,4.0830,4.0760,4.0770,226
2010-12-20,23:35:00,4.0760,4.0820,4.0740,4.0750,635
2010-12-20,23:40:00,4.0760,4.0890,4.0740,4.0810,454
2010-12-20,23:45:00,4.0800,4.0910,4.0770,4.0870,795
2010-12-20,23:50:00,4.0860,4.0980,4.0820,4.0940,661
2010-12-20,23:55:00,4.0920,4.0950,4.0880,4.0940,529
2010-12-21,00:00:00,4.0940,4.0990,4.0900,4.0960,336
2010-12-21,00:05:00,4.0950,4.0970,4.0910,4.0930,456
2010-12-21,00:10:00,4.0930,4.0960,4.0910,4.0950,250
2010-12-21,00:15:00,4.0950,4.0990,4.0940,4.0960,420
2010-12-21,00:20:00,4.0970,4.1150,4.0950,4.1120,1125
2010-12-21,00:25:00,4.1110,4.1150,4.1090,4.1110,394
2010-12-21,00:30:00,4.1120,4.1400,4.1110,4.1370,1505
2010-12-21,00:35:00,4.1380,4.1460,4.1290,4.1340,1130
2010-12-21,00:40:00,4.1330,4.1390,4.1180,4.1180,504
2010-12-21,00:45:00,4.1190,4.1330,4.1140,4.1320,926
2010-12-21,00:50:00,4.1310,4.1330,4.1220,4.1250,395
2010-12-21,00:55:00,4.1260,4.1450,4.1250,4.1370,827
2010-12-21,01:00:00,4.1360,4.1380,4.1200,4.1290,576
2010-12-21,01:05:00,4.1290,4.1340,4.1240,4.1260,276
2010-12-21,01:10:00,4.1260,4.1410,4.1250,4.1320,441
2010-12-21,01:15:00,4.1310,4.1580,4.1270,4.1530,1426
2010-12-21,01:20:00,4.1530,4.1580,4.1360,4.1390,1550
2010-12-21,01:25:00,4.1400,4.1490,4.1400,4.1440,909
2010-12-21,01:30:00,4.1410,4.1530,4.1400,4.1490,278
2010-12-21,01:35:00,4.1490,4.1540,4.1440,4.1480,240
2010-12-21,01:40:00,4.1480,4.1480,4.1420,4.1420,230
2010-12-21,01:45:00,4.1440,4.1450,4.1420,4.1420,295
2010-12-21,01:50:00,4.1420,4.1480,4.1400,4.1470,354
2010-12-21,01:55:00,4.1480,4.1600,4.1480,4.1500,531
2010-12-21,02:00:00,4.1510,4.1590,4.1510,4.1580,346
2010-12-21,02:05:00,4.1580,4.1720,4.1580,4.1690,1050
2010-12-21,02:10:00,4.1690,4.1750,4.1670,4.1690,874
2010-12-21,02:15:00,4.1690,4.1710,4.1560,4.1570,633
2010-12-21,02:20:00,4.1570,4.1630,4.1520,4.1600,577
2010-12-21,02:25:00,4.1600,4.1660,4.1590,4.1650,127
2010-12-21,02:30:00,4.1650,4.1680,4.1570,4.1570,376
2010-12-21,02:35:00,4.1580,4.1610,4.1370,4.1400,742
2010-12-21,02:40:00,4.1410,4.1490,4.1400,4.1450,367
2010-12-21,02:45:00,4.1440,4.1470,4.1400,4.1420,165
2010-12-21,02:50:00,4.1440,4.1630,4.1420,4.1630,330
2010-12-21,02:55:00,4.1630,4.1660,4.1600,4.1640,594
2010-12-21,03:00:00,4.1640,4.1660,4.1550,4.1640,640
2010-12-21,03:05:00,4.1640,4.1720,4.1580,4.1700,797
2010-12-21,03:10:00,4.1700,4.1830,4.1660,4.1770,2223
2010-12-21,03:15:00,4.1760,4.1990,4.1740,4.1910,2148
2010-12-21,03:20:00,4.1920,4.2230,4.1870,4.2190,3674
2010-12-21,03:25:00,4.2190,4.2470,4.2060,4.2470,5798
2010-12-21,03:30:00,4.2480,4.2480,4.2370,4.2400,1918
2010-12-21,03:35:00,4.2390,4.2430,4.2350,4.2400,449
2010-12-21,03:40:00,4.2410,4.2430,4.2370,4.2420,397
2010-12-21,03:45:00,4.2430,4.2470,4.2390,4.2430,395
2010-12-21,03:50:00,4.2420,4.2440,4.2380,4.2430,226
2010-12-21,03:55:00,4.2420,4.2490,4.2420,4.2490,223
2010-12-21,04:00:00,4.2490,4.2500,4.2430,4.2440,121
2010-12-21,04:05:00,4.2430,4.2480,4.2430,4.2440,141
2010-12-21,04:10:00,4.2440,4.2460,4.2410,4.2430,97
2010-12-21,04:15:00,4.2440,4.2490,4.2440,4.2460,181
2010-12-21,04:20:00,4.2450,4.2460,4.2400,4.2400,326
2010-12-21,04:25:00,4.2390,4.2420,4.2390,4.2410,116
2010-12-21,04:30:00,4.2400,4.2450,4.2400,4.2410,187
2010-12-21,04:35:00,4.2400,4.2410,4.2390,4.2410,99
2010-12-21,04:40:00,4.2420,4.2420,4.2390,4.2400,87
2010-12-21,04:45:00,4.2390,4.2410,4.2370,4.2380,83
2010-12-21,04:50:00,4.2400,4.2410,4.2370,4.2400,180
2010-12-21,04:55:00,4.2400,4.2430,4.2370,4.2380,159
2010-12-21,05:00:00,4.2380,4.2430,4.2380,4.2400,45
2010-12-21,05:05:00,4.2390,4.2390,4.2360,4.2360,25
2010-12-21,05:10:00,4.2370,4.2380,4.2360,4.2360,23
2010-12-21,05:15:00,4.2360,4.2360,4.2280,4.2320,261
2010-12-21,05:20:00,4.2330,4.2380,4.2330,4.2380,31
2010-12-21,05:25:00,4.2350,4.2370,4.2330,4.2340,22
2010-12-21,05:30:00,4.2350,4.2350,4.2330,4.2330,10
2010-12-21,05:35:00,4.2340,4.2380,4.2330,4.2360,57
2010-12-21,05:40:00,4.2380,4.2380,4.2310,4.2320,51
2010-12-21,05:45:00,4.2320,4.2320,4.2310,4.2310,18
2010-12-21,05:50:00,4.2350,4.2370,4.2340,4.2340,30
2010-12-21,05:55:00,4.2380,4.2390,4.2380,4.2390,7
2010-12-21,06:00:00,4.2370,4.2390,4.2340,4.2390,9
2010-12-21,06:05:00,4.2360,4.2390,4.2340,4.2360,17
2010-12-21,06:10:00,4.2380,4.2390,4.2380,4.2380,12
2010-12-21,07:00:00,4.2450,4.2450,4.2300,4.2350,22
2010-12-21,07:05:00,4.2360,4.2410,4.2330,4.2340,14
2010-12-21,07:10:00,4.2330,4.2330,4.2300,4.2310,7
2010-12-21,07:15:00,4.2310,4.2360,4.2310,4.2360,2
2010-12-21,07:20:00,4.2380,4.2390,4.2380,4.2390,2
2010-12-21,07:25:00,4.2370,4.2410,4.2360,4.2390,15
2010-12-21,07:30:00,4.2380,4.2380,4.2380,4.2380,1
2010-12-21,07:35:00,4.2400,4.2410,4.2400,4.2400,6
2010-12-21,07:40:00,4.2410,4.2420,4.2380,4.2390,18
2010-12-21,07:45:00,4.2380,4.2380,4.2350,4.2360,9
2010-12-21,08:00:00,4.2380,4.2380,4.2380,4.2380,5
2010-12-21,08:05:00,4.2380,4.2380,4.2370,4.2370,4
2010-12-21,08:10:00,4.2380,4.2380,4.2310,4.2350,13
2010-12-21,08:30:00,4.2350,4.2360,4.2350,4.2360,2
2010-12-21,08:35:00,4.2370,4.2380,4.2370,4.2380,10
2010-12-21,08:40:00,4.2320,4.2320,4.2310,4.2310,2
2010-12-21,08:45:00,4.2290,4.2370,4.2290,4.2370,5
2010-12-21,08:50:00,4.2300,4.2350,4.2300,4.2300,8
2010-12-21,08:55:00,4.2280,4.2280,4.2270,4.2270,4
2010-12-21,09:00:00,4.2270,4.2270,4.2240,4.2240,21
2010-12-21,09:05:00,4.2250,4.2270,4.2250,4.2270,2
2010-12-21,09:10:00,4.2250,4.2250,4.2240,4.2240,3
2010-12-21,09:15:00,4.2250,4.2250,4.2250,4.2250,1
2010-12-21,09:20:00,4.2230,4.2240,4.2220,4.2230,9
2010-12-21,09:25:00,4.2230,4.2260,4.2220,4.2220,5
2010-12-21,09:30:00,4.2210,4.2210,4.2210,4.2210,2
2010-12-21,09:35:00,4.2240,4.2240,4.2240,4.2240,1
2010-12-21,09:40:00,4.2250,4.2270,4.2250,4.2270,4
2010-12-21,09:45:00,4.2250,4.2250,4.2250,4.2250,1
2010-12-21,09:50:00,4.2260,4.2280,4.2260,4.2260,6
2010-12-21,09:55:00,4.2280,4.2290,4.2280,4.2280,4
2010-12-21,10:00:00,4.2260,4.2290,4.2260,4.2280,29
2010-12-21,10:05:00,4.2290,4.2290,4.2290,4.2290,20
2010-12-21,10:10:00,4.2300,4.2300,4.2300,4.2300,2
2010-12-21,10:20:00,4.2290,4.2300,4.2290,4.2300,7
2010-12-21,10:30:00,4.2270,4.2270,4.2260,4.2260,38
2010-12-21,10:35:00,4.2250,4.2250,4.2240,4.2240,14
2010-12-21,10:40:00,4.2240,4.2240,4.2240,4.2240,1
2010-12-21,10:45:00,4.2230,4.2230,4.2230,4.2230,2
2010-12-21,10:50:00,4.2250,4.2250,4.2250,4.2250,1
2010-12-21,11:15:00,4.2210,4.2210,4.2210,4.2210,1
2010-12-21,11:20:00,4.2240,4.2240,4.2240,4.2240,1
2010-12-21,11:40:00,4.2210,4.2210,4.2210,4.2210,1
2010-12-21,11:45:00,4.2200,4.2200,4.2200,4.2200,5
2010-12-21,11:50:00,4.2190,4.2190,4.2180,4.2180,8
2010-12-21,11:55:00,4.2180,4.2180,4.2180,4.2180,1
2010-12-21,12:00:00,4.2170,4.2170,4.2120,4.2150,11
2010-12-21,12:05:00,4.2130,4.2130,4.2130,4.2130,1
2010-12-21,12:10:00,4.2130,4.2130,4.2130,4.2130,1
2010-12-21,12:15:00,4.2130,4.2130,4.2120,4.2120,14
2010-12-21,12:20:00,4.2110,4.2110,4.2080,4.2090,17
2010-12-21,12:25:00,4.2090,4.2090,4.2070,4.2070,18
2010-12-21,12:30:00,4.2070,4.2120,4.2060,4.2120,35
2010-12-21,12:35:00,4.2120,4.2120,4.2070,4.2070,21
2010-12-21,12:40:00,4.2070,4.2070,4.2060,4.2070,8
2010-12-21,12:45:00,4.2060,4.2100,4.2050,4.2070,24
2010-12-21,12:50:00,4.2100,4.2130,4.2100,4.2120,6
2010-12-21,12:55:00,4.2100,4.2100,4.2050,4.2070,19
2010-12-21,13:00:00,4.2070,4.2070,4.2040,4.2050,43
2010-12-21,13:05:00,4.2060,4.2060,4.2060,4.2060,1
2010-12-21,13:10:00,4.2070,4.2110,4.2070,4.2100,18
2010-12-21,13:15:00,4.2080,4.2120,4.2080,4.2120,5
2010-12-21,13:20:00,4.2100,4.2100,4.2100,4.2100,2
2010-12-21,13:25:00,4.2120,4.2160,4.2120,4.2160,13
2010-12-21,13:30:00,4.2160,4.2230,4.2160,4.2230,17
2010-12-21,13:35:00,4.2240,4.2300,4.2240,4.2300,15
2010-12-21,13:40:00,4.2270,4.2270,4.2260,4.2260,2
2010-12-21,13:55:00,4.2290,4.2290,4.2290,4.2290,1
2010-12-21,14:00:00,4.2260,4.2260,4.2260,4.2260,1
2010-12-21,14:05:00,4.2220,4.2220,4.2220,4.2220,6
2010-12-21,14:20:00,4.2290,4.2290,4.2290,4.2290,2
2010-12-21,14:25:00,4.2270,4.2270,4.2250,4.2250,8
2010-12-21,14:30:00,4.2300,4.2300,4.2300,4.2300,4
2010-12-21,14:35:00,4.2290,4.2290,4.2280,4.2290,4
2010-12-21,14:45:00,4.2290,4.2290,4.2290,4.2290,2
2010-12-21,14:50:00,4.2270,4.2280,4.2270,4.2270,6
2010-12-21,14:55:00,4.2250,4.2270,4.2240,4.2270,11
2010-12-21,15:00:00,4.2230,4.2280,4.2230,4.2260,16
2010-12-21,15:05:00,4.2280,4.2290,4.2250,4.2250,12
2010-12-21,15:10:00,4.2260,4.2290,4.2260,4.2290,6
2010-12-21,15:15:00,4.2280,4.2310,4.2280,4.2310,7
2010-12-21,15:20:00,4.2310,4.2360,4.2310,4.2350,28
2010-12-21,15:25:00,4.2340,4.2340,4.2310,4.2310,5
2010-12-21,15:30:00,4.2270,4.2270,4.2220,4.2220,60
2010-12-21,15:35:00,4.2230,4.2230,4.2210,4.2210,13
2010-12-21,15:40:00,4.2200,4.2210,4.2200,4.2200,7
2010-12-21,15:45:00,4.2250,4.2250,4.2230,4.2230,32
2010-12-21,15:50:00,4.2220,4.2220,4.2180,4.2180,18
2010-12-21,15:55:00,4.2180,4.2200,4.2170,4.2200,25
2010-12-21,16:00:00,4.2190,4.2200,4.2160,4.2160,26
2010-12-21,16:05:00,4.2160,4.2190,4.2130,4.2150,24
2010-12-21,16:10:00,4.2160,4.2160,4.2130,4.2160,43
2010-12-21,16:15:00,4.2160,4.2160,4.2150,4.2150,4
2010-12-21,16:20:00,4.2160,4.2170,4.2140,4.2150,20
2010-12-21,16:25:00,4.2160,4.2160,4.2160,4.2160,1
2010-12-21,16:30:00,4.2150,4.2150,4.2120,4.2150,22
2010-12-21,16:35:00,4.2140,4.2160,4.2140,4.2140,26
2010-12-21,16:40:00,4.2160,4.2180,4.2160,4.2170,4
2010-12-21,16:50:00,4.2160,4.2170,4.2160,4.2160,8
2010-12-21,17:00:00,4.2180,4.2180,4.2170,4.2170,7
2010-12-21,17:05:00,4.2170,4.2180,4.2170,4.2180,2
2010-12-21,17:10:00,4.2190,4.2210,4.2180,4.2180,24
2010-12-21,17:15:00,4.2200,4.2200,4.2200,4.2200,2
2010-12-21,17:20:00,4.2210,4.2210,4.2200,4.2200,11
2010-12-21,17:25:00,4.2190,4.2190,4.2180,4.2180,12
2010-12-21,17:30:00,4.2190,4.2200,4.2170,4.2180,53
2010-12-21,17:35:00,4.2180,4.2220,4.2180,4.2210,10
2010-12-21,17:40:00,4.2220,4.2230,4.2190,4.2220,22
2010-12-21,17:45:00,4.2220,4.2220,4.2170,4.2170,24
2010-12-21,17:50:00,4.2190,4.2190,4.2190,4.2190,3
2010-12-21,17:55:00,4.2180,4.2190,4.2180,4.2190,3
2010-12-21,18:00:00,4.2190,4.2200,4.2150,4.2180,30
2010-12-21,18:05:00,4.2210,4.2210,4.2180,4.2200,27
2010-12-21,18:10:00,4.2210,4.2210,4.2180,4.2180,15
2010-12-21,18:15:00,4.2200,4.2200,4.2140,4.2150,38
2010-12-21,18:20:00,4.2140,4.2200,4.2140,4.2200,18
2010-12-21,18:25:00,4.2220,4.2250,4.2220,4.2250,10
2010-12-21,18:35:00,4.2230,4.2230,4.2220,4.2230,12
2010-12-21,18:40:00,4.2260,4.2260,4.2220,4.2220,8
2010-12-21,18:45:00,4.2200,4.2200,4.2200,4.2200,1
2010-12-21,18:50:00,4.2200,4.2200,4.2200,4.2200,1
2010-12-21,18:55:00,4.2200,4.2220,4.2200,4.2220,4
2010-12-21,19:00:00,4.2220,4.2220,4.2220,4.2220,1
2010-12-21,19:05:00,4.2210,4.2210,4.2060,4.2150,71
2010-12-21,19:10:00,4.2150,4.2200,4.2150,4.2200,4
2010-12-21,19:15:00,4.2170,4.2180,4.2170,4.2180,3
2010-12-21,19:20:00,4.2180,4.2190,4.2180,4.2190,8
2010-12-21,19:25:00,4.2210,4.2240,4.2200,4.2200,31
2010-12-21,19:30:00,4.2210,4.2210,4.2180,4.2180,16
2010-12-21,19:35:00,4.2180,4.2180,4.2180,4.2180,11
2010-12-21,19:40:00,4.2180,4.2180,4.2030,4.2030,80
2010-12-21,19:45:00,4.2060,4.2070,4.2060,4.2070,4
2010-12-21,19:50:00,4.2100,4.2130,4.2100,4.2130,6
2010-12-21,19:55:00,4.2110,4.2110,4.2040,4.2040,6
2010-12-21,20:00:00,4.2090,4.2090,4.2080,4.2080,8
2010-12-21,20:05:00,4.2070,4.2070,4.2050,4.2050,14
2010-12-21,20:10:00,4.2050,4.2050,4.2050,4.2050,2
2010-12-21,20:15:00,4.2060,4.2060,4.2000,4.2010,45
2010-12-21,20:20:00,4.1990,4.2000,4.1960,4.1980,16
2010-12-21,20:25:00,4.1980,4.2010,4.1980,4.2010,17
2010-12-21,20:30:00,4.2020,4.2110,4.2000,4.2100,103
2010-12-21,20:35:00,4.2130,4.2210,4.2130,4.2140,145
2010-12-21,20:40:00,4.2140,4.2160,4.2110,4.2140,62
2010-12-21,20:45:00,4.2140,4.2150,4.1900,4.1970,187
2010-12-21,20:50:00,4.1980,4.2000,4.1920,4.1960,40
2010-12-21,20:55:00,4.1940,4.1940,4.1870,4.1890,99
2010-12-21,21:00:00,4.1890,4.1990,4.1870,4.1990,94
2010-12-21,21:05:00,4.2010,4.2150,4.1990,4.2130,98
2010-12-21,21:10:00,4.2120,4.2120,4.2020,4.2040,130
2010-12-21,21:15:00,4.2030,4.2050,4.1880,4.2030,201
2010-12-21,21:20:00,4.2030,4.2080,4.2030,4.2080,84
2010-12-21,21:25:00,4.2080,4.2250,4.2070,4.2130,343
2010-12-21,21:30:00,4.2130,4.2190,4.2040,4.2040,322
2010-12-21,21:35:00,4.2040,4.2040,4.1870,4.1900,350
2010-12-21,21:40:00,4.1900,4.1910,4.1780,4.1910,549
2010-12-21,21:45:00,4.1910,4.1910,4.1640,4.1730,639
2010-12-21,21:50:00,4.1740,4.1830,4.1720,4.1830,218
2010-12-21,21:55:00,4.1830,4.1900,4.1710,4.1720,549
2010-12-21,22:00:00,4.1740,4.1780,4.1450,4.1510,2338
2010-12-21,22:05:00,4.1510,4.1700,4.1510,4.1680,940
2010-12-21,22:10:00,4.1670,4.1730,4.1610,4.1620,622
2010-12-21,22:15:00,4.1610,4.1640,4.1390,4.1460,1070
2010-12-21,22:20:00,4.1450,4.1530,4.1410,4.1520,753
2010-12-21,22:25:00,4.1520,4.1540,4.1480,4.1500,318
2010-12-21,22:30:00,4.1510,4.1700,4.1480,4.1590,1090
2010-12-21,22:35:00,4.1590,4.1640,4.1510,4.1620,604
2010-12-21,22:40:00,4.1610,4.1650,4.1530,4.1540,493
2010-12-21,22:45:00,4.1550,4.1560,4.1500,4.1500,444
2010-12-21,22:50:00,4.1520,4.1670,4.1480,4.1600,789
2010-12-21,22:55:00,4.1580,4.1590,4.1550,4.1570,178
2010-12-21,23:00:00,4.1560,4.1650,4.1560,4.1630,234
2010-12-21,23:05:00,4.1610,4.1640,4.1590,4.1640,159
2010-12-21,23:10:00,4.1640,4.1730,4.1620,4.1690,419
2010-12-21,23:15:00,4.1690,4.1810,4.1690,4.1720,531
2010-12-21,23:20:00,4.1710,4.1770,4.1700,4.1750,209
2010-12-21,23:25:00,4.1760,4.1760,4.1690,4.1690,288
2010-12-21,23:30:00,4.1690,4.1700,4.1620,4.1630,267
2010-12-21,23:35:00,4.1630,4.1690,4.1550,4.1560,470
2010-12-21,23:40:00,4.1560,4.1610,4.1520,4.1550,436
2010-12-21,23:45:00,4.1540,4.1640,4.1540,4.1610,200
2010-12-21,23:50:00,4.1600,4.1680,4.1590,4.1660,186
2010-12-21,23:55:00,4.1670,4.1750,4.1650,4.1710,248
2010-12-22,00:00:00,4.1710,4.1750,4.1670,4.1680,350
2010-12-22,00:05:00,4.1680,4.1830,4.1670,4.1820,589
2010-12-22,00:10:00,4.1810,4.1840,4.1740,4.1840,235
2010-12-22,00:15:00,4.1840,4.1900,4.1660,4.1690,974
2010-12-22,00:20:00,4.1680,4.1740,4.1600,4.1650,335
2010-12-22,00:25:00,4.1660,4.1670,4.1580,4.1630,401
2010-12-22,00:30:00,4.1620,4.1870,4.1520,4.1720,1499
2010-12-22,00:35:00,4.1720,4.1720,4.1330,4.1410,1821
2010-12-22,00:40:00,4.1410,4.1440,4.1270,4.1320,754
2010-12-22,00:45:00,4.1320,4.1420,4.1250,4.1370,944
2010-12-22,00:50:00,4.1360,4.1410,4.1350,4.1380,228
2010-12-22,00:55:00,4.1380,4.1410,4.1360,4.1370,418
2010-12-22,01:00:00,4.1370,4.1430,4.1350,4.1400,435
2010-12-22,01:05:00,4.1400,4.1410,4.1230,4.1250,759
2010-12-22,01:10:00,4.1260,4.1280,4.1190,4.1210,1028
2010-12-22,01:15:00,4.1220,4.1220,4.1070,4.1120,1648
2010-12-22,01:20:00,4.1120,4.1130,4.1040,4.1070,814
2010-12-22,01:25:00,4.1070,4.1110,4.1020,4.1110,623
2010-12-22,01:30:00,4.1110,4.1210,4.1100,4.1120,575
2010-12-22,01:35:00,4.1130,4.1160,4.1080,4.1080,164
2010-12-22,01:40:00,4.1080,4.1210,4.1080,4.1210,358
2010-12-22,01:45:00,4.1210,4.1210,4.1130,4.1140,163
2010-12-22,01:50:00,4.1140,4.1150,4.1050,4.1090,234
2010-12-22,01:55:00,4.1070,4.1150,4.1060,4.1130,254
2010-12-22,02:00:00,4.1130,4.1230,4.1090,4.1140,530
2010-12-22,02:05:00,4.1140,4.1220,4.1130,4.1180,94
2010-12-22,02:10:00,4.1180,4.1230,4.1170,4.1210,324
2010-12-22,02:15:00,4.1210,4.1310,4.1200,4.1260,359
2010-12-22,02:20:00,4.1250,4.1250,4.1150,4.1160,118
2010-12-22,02:25:00,4.1160,4.1190,4.1120,4.1170,146
2010-12-22,02:30:00,4.1170,4.1180,4.1040,4.1050,343
2010-12-22,02:35:00,4.1060,4.1080,4.0990,4.1040,836
2010-12-22,02:40:00,4.1040,4.1070,4.0990,4.1000,354
2010-12-22,02:45:00,4.1000,4.1020,4.0890,4.0890,1099
2010-12-22,02:50:00,4.0890,4.1000,4.0860,4.1000,733
2010-12-22,02:55:00,4.1000,4.1040,4.0950,4.1010,416
2010-12-22,03:00:00,4.1010,4.1030,4.0950,4.0970,312
2010-12-22,03:05:00,4.0960,4.0960,4.0890,4.0910,411
2010-12-22,03:10:00,4.0900,4.0940,4.0890,4.0940,129
2010-12-22,03:15:00,4.0930,4.0980,4.0920,4.0920,417
2010-12-22,03:20:00,4.0920,4.0960,4.0730,4.0750,1724
2010-12-22,03:25:00,4.0740,4.0750,4.0560,4.0590,3103
2010-12-22,03:30:00,4.0590,4.0610,4.0570,4.0580,665
2010-12-22,03:35:00,4.0580,4.0600,4.0570,4.0580,209
2010-12-22,03:40:00,4.0590,4.0720,4.0580,4.0700,331
2010-12-22,03:45:00,4.0700,4.0710,4.0670,4.0670,213
2010-12-22,03:50:00,4.0670,4.0700,4.0650,4.0680,118
2010-12-22,03:55:00,4.0680,4.0700,4.0660,4.0680,77
2010-12-22,04:00:00,4.0680,4.0700,4.0650,4.0680,76
2010-12-22,04:05:00,4.0680,4.0720,4.0650,4.0680,126
2010-12-22,04:10:00,4.0690,4.0700,4.0670,4.0670,49
2010-12-22,04:15:00,4.0680,4.0690,4.0680,4.0680,40
2010-12-22,04:20:00,4.0700,4.0700,4.0680,4.0690,18
2010-12-22,04:25:00,4.0700,4.0710,4.0690,4.0700,18
2010-12-22,04:30:00,4.0700,4.0800,4.0690,4.0770,189
2010-12-22,04:35:00,4.0770,4.0820,4.0730,4.0800,147
2010-12-22,04:40:00,4.0800,4.0800,4.0790,4.0790,39
2010-12-22,04:45:00,4.0790,4.0790,4.0740,4.0770,46
2010-12-22,04:50:00,4.0770,4.0790,4.0730,4.0740,107
2010-12-22,04:55:00,4.0720,4.0780,4.0710,4.0750,84
2010-12-22,05:00:00,4.0760,4.0770,4.0700,4.0700,168
2010-12-22,05:05:00,4.0700,4.0720,4.0670,4.0680,31
2010-12-22,05:10:00,4.0690,4.0750,4.0690,4.0750,46
2010-12-22,05:15:00,4.0770,4.0790,4.0770,4.0790,23
2010-12-22,05:20:00,4.0790,4.0820,4.0790,4.0790,26
2010-12-22,05:25:00,4.0760,4.0770,4.0760,4.0770,6
2010-12-22,05:30:00,4.0760,4.0780,4.0750,4.0750,17
2010-12-22,05:35:00,4.0730,4.0740,4.0710,4.0710,38
2010-12-22,05:40:00,4.0710,4.0730,4.0670,4.0670,19
2010-12-22,05:45:00,4.0700,4.0720,4.0690,4.0690,10
2010-12-22,05:50:00,4.0740,4.0740,4.0740,4.0740,1
2010-12-22,05:55:00,4.0720,4.0730,4.0700,4.0700,3
2010-12-22,06:00:00,4.0700,4.0710,4.0690,4.0710,5
2010-12-22,06:05:00,4.0690,4.0690,4.0690,4.0690,6
2010-12-22,06:10:00,4.0730,4.0750,4.0690,4.0710,18
2010-12-22,07:00:00,4.0690,4.0800,4.0690,4.0800,35
2010-12-22,07:10:00,4.0840,4.0840,4.0840,4.0840,1
2010-12-22,07:20:00,4.0810,4.0850,4.0810,4.0850,11
2010-12-22,07:25:00,4.0830,4.0850,4.0790,4.0800,13
2010-12-22,07:30:00,4.0810,4.0810,4.0780,4.0780,2
2010-12-22,07:35:00,4.0800,4.0800,4.0800,4.0800,1
2010-12-22,07:40:00,4.0820,4.0820,4.0820,4.0820,1
2010-12-22,07:45:00,4.0820,4.0820,4.0820,4.0820,1
2010-12-22,07:55:00,4.0800,4.0800,4.0800,4.0800,1
2010-12-22,08:00:00,4.0780,4.0780,4.0760,4.0760,3
2010-12-22,08:10:00,4.0780,4.0800,4.0780,4.0800,5
2010-12-22,08:30:00,4.0800,4.0800,4.0800,4.0800,1
2010-12-22,08:40:00,4.0780,4.0780,4.0740,4.0740,10
2010-12-22,08:50:00,4.0740,4.0740,4.0740,4.0740,1
2010-12-22,08:55:00,4.0750,4.0750,4.0750,4.0750,1
2010-12-22,09:00:00,4.0760,4.0760,4.0760,4.0760,1
2010-12-22,09:05:00,4.0750,4.0750,4.0750,4.0750,1
2010-12-22,09:10:00,4.0810,4.0810,4.0810,4.0810,1
2010-12-22,09:20:00,4.0800,4.0820,4.0790,4.0800,4
2010-12-22,09:30:00,4.0760,4.0820,4.0750,4.0750,3
2010-12-22,09:35:00,4.0740,4.0740,4.0740,4.0740,15
2010-12-22,09:40:00,4.0720,4.0730,4.0710,4.0710,10
2010-12-22,09:55:00,4.0730,4.0730,4.0730,4.0730,2
2010-12-22,10:00:00,4.0720,4.0730,4.0720,4.0730,3
2010-12-22,10:05:00,4.0740,4.0760,4.0740,4.0760,2
2010-12-22,10:15:00,4.0730,4.0750,4.0720,4.0750,6
2010-12-22,10:25:00,4.0730,4.0730,4.0730,4.0730,2
2010-12-22,10:30:00,4.0720,4.0740,4.0710,4.0740,13
2010-12-22,10:35:00,4.0770,4.0780,4.0770,4.0780,2
2010-12-22,10:40:00,4.0760,4.0760,4.0760,4.0760,1
2010-12-22,11:05:00,4.0760,4.0790,4.0730,4.0790,14
2010-12-22,11:10:00,4.0770,4.0770,4.0770,4.0770,2
2010-12-22,11:30:00,4.0810,4.0810,4.0780,4.0780,2
2010-12-22,11:35:00,4.0790,4.0820,4.0790,4.0820,4
2010-12-22,11:40:00,4.0820,4.0820,4.0750,4.0750,19
2010-12-22,11:45:00,4.0770,4.0770,4.0730,4.0730,11
2010-12-22,11:50:00,4.0760,4.0760,4.0680,4.0700,48
2010-12-22,11:55:00,4.0690,4.0690,4.0610,4.0650,40
2010-12-22,12:00:00,4.0650,4.0650,4.0610,4.0620,39
2010-12-22,12:05:00,4.0640,4.0650,4.0640,4.0650,4
2010-12-22,12:10:00,4.0660,4.0670,4.0650,4.0670,11
2010-12-22,12:15:00,4.0700,4.0710,4.0700,4.0710,5
2010-12-22,12:20:00,4.0710,4.0710,4.0550,4.0600,93
2010-12-22,12:25:00,4.0590,4.0600,4.0570,4.0600,12
2010-12-22,12:30:00,4.0590,4.0600,4.0570,4.0600,52
2010-12-22,12:35:00,4.0600,4.0610,4.0590,4.0610,45
2010-12-22,12:40:00,4.0600,4.0620,4.0600,4.0620,29
2010-12-22,12:45:00,4.0620,4.0620,4.0600,4.0610,6
2010-12-22,12:50:00,4.0620,4.0620,4.0620,4.0620,3
2010-12-22,12:55:00,4.0610,4.0620,4.0610,4.0620,10
2010-12-22,13:00:00,4.0620,4.0620,4.0610,4.0610,5
2010-12-22,13:05:00,4.0610,4.0610,4.0590,4.0600,12
2010-12-22,13:10:00,4.0600,4.0610,4.0580,4.0580,8
2010-12-22,13:15:00,4.0580,4.0580,4.0580,4.0580,3
2010-12-22,13:20:00,4.0560,4.0560,4.0560,4.0560,1
2010-12-22,13:25:00,4.0570,4.0600,4.0570,4.0600,6
2010-12-22,13:30:00,4.0590,4.0590,4.0580,4.0580,4
2010-12-22,13:35:00,4.0550,4.0560,4.0540,4.0540,10
2010-12-22,13:40:00,4.0530,4.0530,4.0530,4.0530,1
2010-12-22,13:50:00,4.0580,4.0580,4.0580,4.0580,1
2010-12-22,14:05:00,4.0580,4.0580,4.0550,4.0550,4
2010-12-22,14:10:00,4.0570,4.0570,4.0570,4.0570,1
2010-12-22,14:15:00,4.0570,4.0580,4.0570,4.0580,4
2010-12-22,14:20:00,4.0570,4.0570,4.0570,4.0570,3
2010-12-22,14:25:00,4.0590,4.0590,4.0590,4.0590,2
2010-12-22,14:30:00,4.0590,4.0590,4.0590,4.0590,3
2010-12-22,14:35:00,4.0600,4.0600,4.0550,4.0550,8
2010-12-22,14:40:00,4.0550,4.0550,4.0540,4.0540,3
2010-12-22,14:45:00,4.0540,4.0540,4.0540,4.0540,1
2010-12-22,14:50:00,4.0530,4.0530,4.0530,4.0530,3
2010-12-22,14:55:00,4.0570,4.0610,4.0570,4.0600,15
2010-12-22,15:00:00,4.0610,4.0610,4.0610,4.0610,6
2010-12-22,15:05:00,4.0590,4.0590,4.0580,4.0580,10
2010-12-22,15:10:00,4.0590,4.0590,4.0580,4.0590,7
2010-12-22,15:15:00,4.0590,4.0620,4.0580,4.0580,22
2010-12-22,15:20:00,4.0610,4.0630,4.0610,4.0630,39
2010-12-22,15:25:00,4.0670,4.0680,4.0670,4.0680,6
2010-12-22,15:30:00,4.0680,4.0680,4.0680,4.0680,1
2010-12-22,15:35:00,4.0650,4.0660,4.0650,4.0660,3
2010-12-22,15:40:00,4.0640,4.0640,4.0640,4.0640,2
2010-12-22,15:50:00,4.0640,4.0680,4.0640,4.0680,14
2010-12-22,15:55:00,4.0660,4.0700,4.0660,4.0690,14
2010-12-22,16:00:00,4.0700,4.0720,4.0650,4.0650,36
2010-12-22,16:05:00,4.0700,4.0700,4.0650,4.0650,6
2010-12-22,16:10:00,4.0660,4.0660,4.0650,4.0650,2
2010-12-22,16:15:00,4.0660,4.0700,4.0660,4.0680,83
2010-12-22,16:20:00,4.0710,4.0710,4.0690,4.0690,14
2010-12-22,16:25:00,4.0700,4.0700,4.0670,4.0690,11
2010-12-22,16:30:00,4.0690,4.0720,4.0680,4.0690,18
2010-12-22,16:35:00,4.0710,4.0710,4.0690,4.0690,14
2010-12-22,16:40:00,4.0700,4.0720,4.0680,4.0710,25
2010-12-22,16:45:00,4.0690,4.0720,4.0690,4.0700,60
2010-12-22,16:50:00,4.0710,4.0710,4.0700,4.0700,3
2010-12-22,16:55:00,4.0700,4.0700,4.0690,4.0690,3
2010-12-22,17:00:00,4.0680,4.0690,4.0670,4.0670,7
2010-12-22,17:05:00,4.0660,4.0690,4.0660,4.0690,16
2010-12-22,17:10:00,4.0690,4.0700,4.0690,4.0690,11
2010-12-22,17:15:00,4.0700,4.0710,4.0690,4.0710,16
2010-12-22,17:20:00,4.0680,4.0700,4.0670,4.0690,9
2010-12-22,17:25:00,4.0690,4.0700,4.0680,4.0690,9
2010-12-22,17:30:00,4.0700,4.0700,4.0680,4.0680,9
2010-12-22,17:35:00,4.0700,4.0700,4.0690,4.0700,16
2010-12-22,17:40:00,4.0710,4.0710,4.0700,4.0700,3
2010-12-22,17:45:00,4.0700,4.0720,4.0700,4.0700,21
2010-12-22,17:50:00,4.0710,4.0720,4.0700,4.0700,19
2010-12-22,17:55:00,4.0720,4.0760,4.0720,4.0750,14
2010-12-22,18:00:00,4.0760,4.0780,4.0760,4.0780,19
2010-12-22,18:05:00,4.0780,4.0820,4.0770,4.0820,34
2010-12-22,18:10:00,4.0820,4.0870,4.0810,4.0860,59
2010-12-22,18:15:00,4.0860,4.0880,4.0830,4.0880,27
2010-12-22,18:20:00,4.0860,4.0880,4.0860,4.0880,9
2010-12-22,18:25:00,4.0860,4.0900,4.0860,4.0890,24
2010-12-22,18:30:00,4.0890,4.0890,4.0890,4.0890,1
2010-12-22,18:35:00,4.0900,4.0900,4.0810,4.0840,83
2010-12-22,18:40:00,4.0810,4.0810,4.0770,4.0800,58
2010-12-22,18:45:00,4.0800,4.0800,4.0760,4.0760,11
2010-12-22,18:50:00,4.0760,4.0760,4.0730,4.0750,35
2010-12-22,18:55:00,4.0760,4.0790,4.0760,4.0790,4
2010-12-22,19:00:00,4.0790,4.0790,4.0690,4.0690,48
2010-12-22,19:05:00,4.0720,4.0720,4.0620,4.0670,54
2010-12-22,19:10:00,4.0680,4.0680,4.0550,4.0610,95
2010-12-22,19:15:00,4.0600,4.0600,4.0590,4.0600,8
2010-12-22,19:20:00,4.0580,4.0590,4.0570,4.0590,8
2010-12-22,19:25:00,4.0590,4.0590,4.0530,4.0530,64
2010-12-22,19:30:00,4.0550,4.0550,4.0410,4.0460,104
2010-12-22,19:35:00,4.0450,4.0450,4.0430,4.0430,5
2010-12-22,19:40:00,4.0450,4.0470,4.0420,4.0420,18
2010-12-22,19:45:00,4.0450,4.0460,4.0420,4.0450,28
2010-12-22,19:50:00,4.0460,4.0480,4.0280,4.0360,121
2010-12-22,19:55:00,4.0370,4.0390,4.0270,4.0270,63
2010-12-22,20:00:00,4.0260,4.0300,4.0250,4.0300,67
2010-12-22,20:05:00,4.0300,4.0350,4.0300,4.0300,75
2010-12-22,20:10:00,4.0330,4.0380,4.0300,4.0320,56
2010-12-22,20:15:00,4.0320,4.0350,4.0240,4.0260,71
2010-12-22,20:20:00,4.0280,4.0330,4.0200,4.0220,83
2010-12-22,20:25:00,4.0220,4.0220,4.0030,4.0120,395
2010-12-22,20:30:00,4.0150,4.0180,4.0070,4.0080,166
2010-12-22,20:35:00,4.0080,4.0120,4.0050,4.0070,104
2010-12-22,20:40:00,4.0070,4.0120,4.0070,4.0100,46
2010-12-22,20:45:00,4.0100,4.0120,4.0070,4.0100,84
2010-12-22,20:50:00,4.0110,4.0110,4.0020,4.0040,100
2010-12-22,20:55:00,4.0050,4.0100,4.0040,4.0090,113
2010-12-22,21:00:00,4.0080,4.0330,4.0080,4.0300,295
2010-12-22,21:05:00,4.0270,4.0330,4.0260,4.0290,94
2010-12-22,21:10:00,4.0270,4.0270,4.0200,4.0230,105
2010-12-22,21:15:00,4.0240,4.0280,4.0240,4.0260,56
2010-12-22,21:20:00,4.0270,4.0310,4.0260,4.0300,254
2010-12-22,21:25:00,4.0300,4.0330,4.0110,4.0110,448
2010-12-22,21:30:00,4.0130,4.0190,4.0050,4.0160,561
2010-12-22,21:35:00,4.0160,4.0250,4.0160,4.0200,301
2010-12-22,21:40:00,4.0210,4.0250,4.0200,4.0230,152
2010-12-22,21:45:00,4.0230,4.0250,4.0090,4.0160,185
2010-12-22,21:50:00,4.0140,4.0150,4.0030,4.0130,628
2010-12-22,21:55:00,4.0120,4.0180,4.0090,4.0140,398
2010-12-22,22:00:00,4.0140,4.0330,4.0130,4.0280,990
2010-12-22,22:05:00,4.0280,4.0490,4.0280,4.0390,745
2010-12-22,22:10:00,4.0390,4.0440,4.0250,4.0250,813
2010-12-22,22:15:00,4.0260,4.0390,4.0190,4.0260,943
2010-12-22,22:20:00,4.0270,4.0290,4.0200,4.0220,705
2010-12-22,22:25:00,4.0220,4.0270,4.0210,4.0210,437
2010-12-22,22:30:00,4.0210,4.0240,4.0070,4.0110,830
2010-12-22,22:35:00,4.0100,4.0160,4.0010,4.0060,724
2010-12-22,22:40:00,4.0040,4.0040,3.9920,3.9970,1556
2010-12-22,22:45:00,3.9980,4.0050,3.9890,4.0040,1003
2010-12-22,22:50:00,4.0040,4.0180,4.0030,4.0040,797
2010-12-22,22:55:00,4.0040,4.0050,3.9980,4.0000,542
2010-12-22,23:00:00,3.9990,4.0040,3.9990,4.0030,287
2010-12-22,23:05:00,4.0030,4.0100,4.0030,4.0070,220
2010-12-22,23:10:00,4.0060,4.0180,4.0030,4.0170,919
2010-12-22,23:15:00,4.0180,4.0240,4.0140,4.0180,668
2010-12-22,23:20:00,4.0170,4.0170,4.0110,4.0140,293
2010-12-22,23:25:00,4.0130,4.0140,4.0020,4.0050,241
2010-12-22,23:30:00,4.0050,4.0050,3.9950,3.9950,764
2010-12-22,23:35:00,3.9960,3.9970,3.9920,3.9950,323
2010-12-22,23:40:00,3.9960,4.0000,3.9950,3.9960,131
2010-12-22,23:45:00,3.9970,4.0080,3.9880,4.0060,746
2010-12-22,23:50:00,4.0060,4.0150,3.9980,4.0140,508
2010-12-22,23:55:00,4.0140,4.0150,4.0040,4.0100,268
2010-12-23,00:00:00,4.0100,4.0150,4.0080,4.0090,650
2010-12-23,00:05:00,4.0080,4.0080,3.9990,4.0000,410
2010-12-23,00:10:00,4.0010,4.0020,3.9990,4.0010,60
2010-12-23,00:15:00,4.0010,4.0060,3.9970,4.0040,468
2010-12-23,00:20:00,4.0050,4.0250,4.0000,4.0240,656
2010-12-23,00:25:00,4.0230,4.0300,4.0180,4.0290,502
2010-12-23,00:30:00,4.0280,4.0660,4.0230,4.0540,2758
2010-12-23,00:35:00,4.0540,4.0600,4.0430,4.0530,1225
2010-12-23,00:40:00,4.0530,4.0670,4.0470,4.0550,754
2010-12-23,00:45:00,4.0560,4.0700,4.0480,4.0640,717
2010-12-23,00:50:00,4.0630,4.0640,4.0510,4.0570,424
2010-12-23,00:55:00,4.0560,4.0660,4.0520,4.0660,469
2010-12-23,01:00:00,4.0660,4.0670,4.0550,4.0620,594
2010-12-23,01:05:00,4.0610,4.0750,4.0610,4.0630,861
2010-12-23,01:10:00,4.0620,4.0980,4.0620,4.0940,1683
2010-12-23,01:15:00,4.0940,4.1040,4.0840,4.0860,1289
2010-12-23,01:20:00,4.0860,4.0920,4.0790,4.0840,433
2010-12-23,01:25:00,4.0850,4.0920,4.0850,4.0920,404
2010-12-23,01:30:00,4.0920,4.0930,4.0770,4.0820,427
2010-12-23,01:35:00,4.0820,4.0910,4.0790,4.0860,294
2010-12-23,01:40:00,4.0870,4.0870,4.0810,4.0820,66
2010-12-23,01:45:00,4.0820,4.0970,4.0820,4.0970,186
2010-12-23,01:50:00,4.0970,4.1020,4.0810,4.0810,332
2010-12-23,01:55:00,4.0810,4.0890,4.0790,4.0840,153
2010-12-23,02:00:00,4.0850,4.0960,4.0850,4.0960,244
2010-12-23,02:05:00,4.0960,4.1130,4.0930,4.1030,706
2010-12-23,02:10:00,4.1020,4.1090,4.1010,4.1050,187
2010-12-23,02:15:00,4.1050,4.1150,4.1030,4.1100,336
2010-12-23,02:20:00,4.1100,4.1160,4.1080,4.1160,368
2010-12-23,02:25:00,4.1140,4.1210,4.1010,4.1010,665
2010-12-23,02:30:00,4.1010,4.1150,4.1010,4.1130,247
2010-12-23,02:35:00,4.1130,4.1150,4.1070,4.1130,329
2010-12-23,02:40:00,4.1140,4.1280,4.1130,4.1250,879
2010-12-23,02:45:00,4.1250,4.1260,4.1190,4.1230,510
2010-12-23,02:50:00,4.1210,4.1440,4.1210,4.1410,1573
2010-12-23,02:55:00,4.1400,4.1490,4.1330,4.1390,959
2010-12-23,03:00:00,4.1390,4.1480,4.1360,4.1460,875
2010-12-23,03:05:00,4.1460,4.1570,4.1440,4.1520,939
2010-12-23,03:10:00,4.1530,4.1580,4.1450,4.1450,710
2010-12-23,03:15:00,4.1460,4.1550,4.1300,4.1320,1150
2010-12-23,03:20:00,4.1320,4.1520,4.1290,4.1520,1059
2010-12-23,03:25:00,4.1520,4.1670,4.1460,4.1510,2609
2010-12-23,03:30:00,4.1510,4.1520,4.1330,4.1340,784
2010-12-23,03:35:00,4.1340,4.1390,4.1330,4.1360,193
2010-12-23,03:40:00,4.1360,4.1370,4.1330,4.1330,59
2010-12-23,03:45:00,4.1320,4.1370,4.1310,4.1330,126
2010-12-23,03:50:00,4.1340,4.1380,4.1340,4.1370,39
2010-12-23,03:55:00,4.1370,4.1410,4.1360,4.1400,89
2010-12-23,04:00:00,4.1390,4.1410,4.1380,4.1380,34
2010-12-23,04:05:00,4.1400,4.1400,4.1380,4.1380,23
2010-12-23,04:10:00,4.1380,4.1390,4.1370,4.1370,96
2010-12-23,04:15:00,4.1370,4.1370,4.1340,4.1350,79
2010-12-23,04:20:00,4.1350,4.1370,4.1320,4.1320,232
2010-12-23,04:25:00,4.1320,4.1320,4.1280,4.1290,95
2010-12-23,04:30:00,4.1280,4.1300,4.1270,4.1280,28
2010-12-23,04:35:00,4.1280,4.1290,4.1180,4.1190,129
2010-12-23,04:40:00,4.1210,4.1210,4.1100,4.1150,160
2010-12-23,04:45:00,4.1140,4.1180,4.1110,4.1120,134
2010-12-23,04:50:00,4.1120,4.1130,4.1110,4.1110,44
2010-12-23,04:55:00,4.1120,4.1120,4.1050,4.1050,134
2010-12-23,05:00:00,4.1060,4.1100,4.1050,4.1080,45
2010-12-23,05:05:00,4.1070,4.1190,4.1070,4.1160,43
2010-12-23,05:10:00,4.1180,4.1180,4.1160,4.1180,7
2010-12-23,05:15:00,4.1190,4.1220,4.1190,4.1200,20
2010-12-23,05:20:00,4.1200,4.1220,4.1200,4.1220,6
2010-12-23,05:25:00,4.1230,4.1270,4.1230,4.1270,19
2010-12-23,05:35:00,4.1270,4.1270,4.1230,4.1230,10
2010-12-23,05:40:00,4.1230,4.1230,4.1220,4.1220,3
2010-12-23,05:45:00,4.1180,4.1190,4.1180,4.1180,8
2010-12-23,05:50:00,4.1180,4.1180,4.1160,4.1170,5
2010-12-23,05:55:00,4.1170,4.1170,4.1100,4.1100,20
2010-12-23,06:00:00,4.1070,4.1100,4.1070,4.1070,26
2010-12-23,06:05:00,4.1110,4.1110,4.1110,4.1110,1
2010-12-23,06:10:00,4.1130,4.1140,4.1130,4.1130,5
2010-12-23,07:00:00,4.1190,4.1300,4.1130,4.1170,20
2010-12-23,07:05:00,4.1120,4.1120,4.1120,4.1120,2
2010-12-23,07:25:00,4.1140,4.1140,4.1120,4.1120,2
2010-12-23,07:30:00,4.1130,4.1130,4.1130,4.1130,2
2010-12-23,07:35:00,4.1110,4.1110,4.1110,4.1110,1
2010-12-23,07:40:00,4.1140,4.1140,4.1140,4.1140,1
2010-12-23,07:45:00,4.1150,4.1150,4.1150,4.1150,1
2010-12-23,07:55:00,4.1140,4.1150,4.1100,4.1100,7
2010-12-23,08:00:00,4.1160,4.1160,4.1100,4.1100,3
2010-12-23,08:05:00,4.1100,4.1100,4.1100,4.1100,1
2010-12-23,08:15:00,4.1100,4.1100,4.1100,4.1100,6
2010-12-23,08:20:00,4.1070,4.1070,4.1070,4.1070,1
2010-12-23,08:25:00,4.1060,4.1070,4.1020,4.1020,8
2010-12-23,08:30:00,4.1040,4.1040,4.1040,4.1040,10
2010-12-23,08:35:00,4.1100,4.1130,4.1100,4.1130,7
2010-12-23,08:40:00,4.1090,4.1090,4.1090,4.1090,1
2010-12-23,08:50:00,4.1100,4.1100,4.1100,4.1100,2
2010-12-23,08:55:00,4.1100,4.1110,4.1100,4.1110,12
2010-12-23,09:15:00,4.1130,4.1140,4.1130,4.1140,4
2010-12-23,09:20:00,4.1150,4.1180,4.1150,4.1180,4
2010-12-23,09:25:00,4.1140,4.1280,4.1140,4.1270,33
2010-12-23,09:30:00,4.1200,4.1200,4.1150,4.1150,5
2010-12-23,10:05:00,4.1160,4.1200,4.1150,4.1200,4
2010-12-23,10:10:00,4.1200,4.1200,4.1200,4.1200,2
2010-12-23,10:50:00,4.1170,4.1170,4.1170,4.1170,1
2010-12-23,10:55:00,4.1160,4.1160,4.1090,4.1100,21
2010-12-23,11:00:00,4.1100,4.1100,4.1080,4.1080,6
2010-12-23,11:05:00,4.1100,4.1100,4.1080,4.1080,13
2010-12-23,11:10:00,4.1080,4.1080,4.1080,4.1080,9
2010-12-23,11:20:00,4.1060,4.1080,4.1050,4.1050,4
2010-12-23,11:25:00,4.1050,4.1050,4.1050,4.1050,7
2010-12-23,11:35:00,4.1050,4.1060,4.1050,4.1060,4
2010-12-23,11:40:00,4.1120,4.1120,4.1120,4.1120,1
2010-12-23,11:55:00,4.1120,4.1130,4.1120,4.1130,5
2010-12-23,12:00:00,4.1070,4.1070,4.1070,4.1070,5
2010-12-23,12:05:00,4.1110,4.1110,4.1110,4.1110,3
2010-12-23,12:10:00,4.1130,4.1130,4.1130,4.1130,1
2010-12-23,12:30:00,4.1120,4.1120,4.1050,4.1050,24
2010-12-23,12:35:00,4.1050,4.1060,4.1050,4.1060,13
2010-12-23,12:40:00,4.1060,4.1060,4.1050,4.1050,11
2010-12-23,12:45:00,4.1040,4.1040,4.1030,4.1030,6
2010-12-23,12:50:00,4.1040,4.1040,4.1040,4.1040,5
2010-12-23,12:55:00,4.1010,4.1010,4.0870,4.0950,116
2010-12-23,13:00:00,4.0910,4.0910,4.0890,4.0890,7
2010-12-23,13:05:00,4.0900,4.0930,4.0890,4.0930,8
2010-12-23,13:10:00,4.0940,4.0940,4.0940,4.0940,1
2010-12-23,13:15:00,4.0940,4.0940,4.0930,4.0930,3
2010-12-23,13:20:00,4.0920,4.0950,4.0900,4.0930,22
2010-12-23,13:25:00,4.0960,4.0990,4.0960,4.0980,10
2010-12-23,13:30:00,4.0990,4.1010,4.0990,4.1010,4
2010-12-23,13:35:00,4.1020,4.1020,4.1020,4.1020,1
2010-12-23,13:40:00,4.1030,4.1030,4.1020,4.1020,3
2010-12-23,13:45:00,4.1030,4.1030,4.1010,4.1010,3
2010-12-23,13:50:00,4.1000,4.1000,4.0980,4.0980,2
2010-12-23,13:55:00,4.0960,4.0970,4.0960,4.0970,8
2010-12-23,14:00:00,4.0950,4.0960,4.0950,4.0950,10
2010-12-23,14:10:00,4.0950,4.0970,4.0950,4.0970,10
2010-12-23,14:15:00,4.0970,4.0980,4.0970,4.0980,4
2010-12-23,14:20:00,4.0980,4.0980,4.0970,4.0970,6
2010-12-23,14:25:00,4.0970,4.0980,4.0970,4.0980,3
2010-12-23,14:30:00,4.0970,4.0970,4.0970,4.0970,2
2010-12-23,14:35:00,4.0970,4.0970,4.0970,4.0970,2
2010-12-23,14:40:00,4.0960,4.0970,4.0960,4.0970,10
2010-12-23,14:45:00,4.0960,4.0960,4.0950,4.0950,7
2010-12-23,14:55:00,4.0950,4.0980,4.0950,4.0980,8
2010-12-23,15:00:00,4.0960,4.0960,4.0930,4.0950,18
2010-12-23,15:05:00,4.0960,4.0970,4.0960,4.0960,7
2010-12-23,15:10:00,4.0980,4.1020,4.0980,4.1020,17
2010-12-23,15:25:00,4.1010,4.1020,4.1010,4.1020,2
2010-12-23,15:30:00,4.1020,4.1030,4.1020,4.1030,5
2010-12-23,15:35:00,4.1020,4.1040,4.1020,4.1040,5
2010-12-23,15:40:00,4.1030,4.1030,4.1000,4.1000,8
2010-12-23,15:45:00,4.0960,4.0990,4.0960,4.0980,20
2010-12-23,15:50:00,4.0960,4.0960,4.0940,4.0940,4
2010-12-23,15:55:00,4.0940,4.0940,4.0940,4.0940,6
2010-12-23,16:00:00,4.0940,4.0960,4.0940,4.0960,5
2010-12-23,16:05:00,4.0950,4.0950,4.0900,4.0920,12
2010-12-23,16:10:00,4.0890,4.0890,4.0890,4.0890,3
2010-12-23,16:15:00,4.0900,4.0900,4.0900,4.0900,1
2010-12-23,16:20:00,4.0900,4.0930,4.0900,4.0930,4
2010-12-23,16:25:00,4.0940,4.0940,4.0940,4.0940,1
2010-12-23,16:30:00,4.0940,4.0940,4.0940,4.0940,2
2010-12-23,16:35:00,4.0920,4.0930,4.0920,4.0930,3
2010-12-23,16:40:00,4.0920,4.0930,4.0920,4.0920,17
2010-12-23,16:45:00,4.0930,4.0930,4.0920,4.0930,6
2010-12-23,16:50:00,4.0910,4.0910,4.0880,4.0900,25
2010-12-23,16:55:00,4.0920,4.0920,4.0890,4.0890,14
2010-12-23,17:00:00,4.0900,4.0940,4.0900,4.0920,42
2010-12-23,17:05:00,4.0910,4.0940,4.0910,4.0940,34
2010-12-23,17:10:00,4.0920,4.0930,4.0920,4.0920,11
2010-12-23,17:15:00,4.0920,4.0920,4.0910,4.0910,3
2010-12-23,17:20:00,4.0930,4.0930,4.0900,4.0910,6
2010-12-23,17:25:00,4.0910,4.0910,4.0830,4.0850,59
2010-12-23,17:30:00,4.0820,4.0820,4.0710,4.0760,94
2010-12-23,17:35:00,4.0770,4.0810,4.0770,4.0780,26
2010-12-23,17:40:00,4.0780,4.0780,4.0730,4.0760,15
2010-12-23,17:45:00,4.0740,4.0790,4.0740,4.0770,15
2010-12-23,17:55:00,4.0760,4.0800,4.0750,4.0790,35
2010-12-23,18:00:00,4.0790,4.0810,4.0790,4.0790,12
2010-12-23,18:05:00,4.0800,4.0830,4.0790,4.0800,23
2010-12-23,18:10:00,4.0820,4.0820,4.0800,4.0800,10
2010-12-23,18:15:00,4.0830,4.0860,4.0820,4.0820,53
2010-12-23,18:20:00,4.0820,4.0850,4.0790,4.0820,39
2010-12-23,18:25:00,4.0820,4.0840,4.0820,4.0830,15
2010-12-23,18:30:00,4.0860,4.0860,4.0810,4.0830,13
2010-12-23,18:35:00,4.0820,4.0840,4.0800,4.0800,44
2010-12-23,18:40:00,4.0800,4.0820,4.0790,4.0790,26
2010-12-23,18:45:00,4.0780,4.0800,4.0760,4.0760,11
2010-12-23,18:50:00,4.0750,4.0750,4.0750,4.0750,29
2010-12-23,18:55:00,4.0760,4.0760,4.0740,4.0740,14
2010-12-23,19:00:00,4.0750,4.0830,4.0750,4.0820,35
2010-12-23,19:05:00,4.0820,4.0820,4.0730,4.0740,71
2010-12-23,19:10:00,4.0750,4.0770,4.0720,4.0720,26
2010-12-23,19:15:00,4.0710,4.0720,4.0710,4.0710,45
2010-12-23,19:20:00,4.0710,4.0790,4.0710,4.0750,33
2010-12-23,19:25:00,4.0750,4.0790,4.0750,4.0770,44
2010-12-23,19:30:00,4.0760,4.0780,4.0730,4.0780,66
2010-12-23,19:35:00,4.0760,4.0800,4.0750,4.0750,53
2010-12-23,19:40:00,4.0750,4.0760,4.0710,4.0710,46
2010-12-23,19:45:00,4.0720,4.0740,4.0710,4.0740,23
2010-12-23,19:50:00,4.0730,4.0780,4.0730,4.0730,25
2010-12-23,19:55:00,4.0710,4.0820,4.0710,4.0750,61
2010-12-23,20:00:00,4.0730,4.0750,4.0720,4.0740,24
2010-12-23,20:05:00,4.0730,4.0750,4.0730,4.0730,11
2010-12-23,20:10:00,4.0750,4.0810,4.0750,4.0800,27
2010-12-23,20:15:00,4.0810,4.0850,4.0800,4.0840,43
2010-12-23,20:20:00,4.0810,4.0890,4.0810,4.0830,107
2010-12-23,20:25:00,4.0830,4.0830,4.0800,4.0800,99
2010-12-23,20:30:00,4.0800,4.0800,4.0790,4.0800,33
2010-12-23,20:35:00,4.0780,4.0830,4.0780,4.0820,133
2010-12-23,20:40:00,4.0800,4.0800,4.0740,4.0750,170
2010-12-23,20:45:00,4.0740,4.0750,4.0710,4.0710,35
2010-12-23,20:50:00,4.0750,4.0860,4.0730,4.0810,174
2010-12-23,20:55:00,4.0820,4.0840,4.0810,4.0810,21
2010-12-23,21:00:00,4.0800,4.0830,4.0780,4.0830,68
2010-12-23,21:05:00,4.0830,4.0900,4.0830,4.0890,44
2010-12-23,21:10:00,4.0880,4.0970,4.0830,4.0960,133
2010-12-23,21:15:00,4.0960,4.1150,4.0960,4.1080,285
2010-12-23,21:20:00,4.1050,4.1150,4.1030,4.1120,156
2010-12-23,21:25:00,4.1100,4.1150,4.0890,4.0940,278
2010-12-23,21:30:00,4.0950,4.0970,4.0900,4.0950,110
2010-12-23,21:35:00,4.0960,4.1130,4.0920,4.1130,231
2010-12-23,21:40:00,4.1130,4.1130,4.1030,4.1060,269
2010-12-23,21:45:00,4.1060,4.1200,4.1060,4.1180,227
2010-12-23,21:50:00,4.1180,4.1180,4.1050,4.1070,411
2010-12-23,21:55:00,4.1070,4.1090,4.1000,4.1090,239
2010-12-23,22:00:00,4.1070,4.1080,4.0790,4.0860,906
2010-12-23,22:05:00,4.0850,4.0910,4.0830,4.0840,398
2010-12-23,22:10:00,4.0820,4.1080,4.0800,4.0960,625
2010-12-23,22:15:00,4.0980,4.1040,4.0980,4.1010,172
2010-12-23,22:20:00,4.1010,4.1080,4.1000,4.1050,190
2010-12-23,22:25:00,4.1060,4.1070,4.1050,4.1060,65
2010-12-23,22:30:00,4.1070,4.1070,4.0940,4.0980,270
2010-12-23,22:35:00,4.0980,4.1000,4.0930,4.0980,261
2010-12-23,22:40:00,4.0990,4.1000,4.0960,4.0960,181
2010-12-23,22:45:00,4.0960,4.0990,4.0860,4.0860,290
2010-12-23,22:50:00,4.0860,4.0930,4.0830,4.0900,168
2010-12-23,22:55:00,4.0900,4.1000,4.0890,4.0980,158
2010-12-23,23:00:00,4.0980,4.1000,4.0910,4.0930,278
2010-12-23,23:05:00,4.0940,4.0940,4.0910,4.0940,254
2010-12-23,23:10:00,4.0940,4.0950,4.0890,4.0910,274
2010-12-23,23:15:00,4.0910,4.1010,4.0910,4.0980,462
2010-12-23,23:20:00,4.0990,4.1040,4.0900,4.0930,567
2010-12-23,23:25:00,4.0920,4.0960,4.0740,4.0910,557
2010-12-23,23:30:00,4.0950,4.1740,4.0520,4.1250,5706
2010-12-23,23:35:00,4.1250,4.1490,4.1190,4.1260,1461
2010-12-23,23:40:00,4.1270,4.1270,4.1030,4.1070,944
2010-12-23,23:45:00,4.1050,4.1120,4.0980,4.1110,694
2010-12-23,23:50:00,4.1100,4.1170,4.1050,4.1060,491
2010-12-23,23:55:00,4.1060,4.1070,4.0840,4.0870,998
2010-12-24,00:00:00,4.0870,4.1080,4.0870,4.1060,820
2010-12-24,00:05:00,4.1070,4.1080,4.0860,4.0950,515
2010-12-24,00:10:00,4.0950,4.0950,4.0850,4.0910,500
2010-12-24,00:15:00,4.0940,4.1080,4.0940,4.1070,585
2010-12-24,00:20:00,4.1060,4.1070,4.0900,4.1040,389
2010-12-24,00:25:00,4.1040,4.1120,4.0990,4.1100,346
2010-12-24,00:30:00,4.1100,4.1250,4.1090,4.1180,981
2010-12-24,00:35:00,4.1190,4.1200,4.1010,4.1060,473
2010-12-24,00:40:00,4.1060,4.1060,4.0890,4.0990,427
2010-12-24,00:45:00,4.0980,4.1000,4.0910,4.0910,120
2010-12-24,00:50:00,4.0910,4.0940,4.0850,4.0890,133
2010-12-24,00:55:00,4.0890,4.0930,4.0820,4.0910,377
2010-12-24,01:00:00,4.0880,4.1120,4.0880,4.1000,504
2010-12-24,01:05:00,4.1020,4.1070,4.0940,4.0960,251
2010-12-24,01:10:00,4.0970,4.0970,4.0790,4.0890,392
2010-12-24,01:15:00,4.0880,4.0910,4.0810,4.0820,207
2010-12-24,01:20:00,4.0830,4.0840,4.0700,4.0710,521
2010-12-24,01:25:00,4.0720,4.0730,4.0620,4.0700,512
2010-12-24,01:30:00,4.0720,4.0910,4.0700,4.0810,329
2010-12-24,01:35:00,4.0810,4.0820,4.0790,4.0800,83
2010-12-24,01:40:00,4.0800,4.0830,4.0770,4.0830,125
2010-12-24,01:45:00,4.0830,4.0900,4.0810,4.0840,159
2010-12-24,01:50:00,4.0840,4.0880,4.0840,4.0880,49
2010-12-24,01:55:00,4.0880,4.0880,4.0800,4.0800,132
2010-12-24,02:00:00,4.0800,4.0820,4.0740,4.0820,187
2010-12-24,02:05:00,4.0820,4.0940,4.0820,4.0890,289
2010-12-24,02:10:00,4.0880,4.0900,4.0860,4.0880,84
2010-12-24,02:15:00,4.0880,4.0900,4.0820,4.0830,199
2010-12-24,02:20:00,4.0840,4.0920,4.0770,4.0850,560
2010-12-24,02:25:00,4.0850,4.0870,4.0790,4.0790,572
2010-12-24,02:30:00,4.0790,4.0830,4.0760,4.0780,487
2010-12-24,02:35:00,4.0770,4.0810,4.0750,4.0790,295
2010-12-24,02:40:00,4.0810,4.0830,4.0770,4.0830,143
2010-12-24,02:45:00,4.0840,4.0840,4.0820,4.0830,74
2010-12-24,02:50:00,4.0850,4.0850,4.0750,4.0770,164
2010-12-24,02:55:00,4.0780,4.0780,4.0530,4.0570,363
2010-12-24,03:00:00,4.0560,4.0640,4.0560,4.0620,83
2010-12-24,03:05:00,4.0610,4.0730,4.0610,4.0710,143
2010-12-24,03:10:00,4.0710,4.0750,4.0700,4.0720,105
2010-12-24,03:15:00,4.0720,4.0720,4.0620,4.0660,171
2010-12-24,03:20:00,4.0680,4.0720,4.0660,4.0700,111
2010-12-24,03:25:00,4.0700,4.0820,4.0660,4.0810,266
2010-12-24,03:30:00,4.0820,4.0830,4.0700,4.0700,242
2010-12-24,03:35:00,4.0710,4.0730,4.0680,4.0710,61
2010-12-24,03:40:00,4.0720,4.0790,4.0690,4.0750,149
2010-12-24,03:45:00,4.0750,4.0780,4.0700,4.0750,49
2010-12-24,03:50:00,4.0760,4.0770,4.0750,4.0760,18
2010-12-24,03:55:00,4.0750,4.0750,4.0750,4.0750,2
2010-12-24,04:00:00,4.0730,4.0740,4.0720,4.0740,8
2010-12-24,04:05:00,4.0710,4.0710,4.0710,4.0710,6
2010-12-24,04:10:00,4.0710,4.0720,4.0680,4.0690,38
2010-12-24,04:15:00,4.0680,4.0690,4.0670,4.0690,7
2010-12-24,04:20:00,4.0660,4.0680,4.0660,4.0680,6
2010-12-24,04:25:00,4.0670,4.0670,4.0630,4.0670,57
2010-12-24,04:30:00,4.0670,4.0670,4.0660,4.0660,9
2010-12-24,04:35:00,4.0640,4.0660,4.0640,4.0640,7
2010-12-24,04:40:00,4.0660,4.0700,4.0640,4.0700,22
2010-12-24,04:45:00,4.0650,4.0650,4.0650,4.0650,5
2010-12-24,04:50:00,4.0640,4.0660,4.0640,4.0660,3
2010-12-24,04:55:00,4.0650,4.0690,4.0650,4.0680,39
2010-12-24,05:00:00,4.0650,4.0650,4.0650,4.0650,5
2010-12-24,05:05:00,4.0670,4.0680,4.0670,4.0680,9
2010-12-24,05:10:00,4.0680,4.0680,4.0680,4.0680,1
2010-12-24,05:15:00,4.0660,4.0660,4.0640,4.0640,11
2010-12-24,05:20:00,4.0640,4.0640,4.0630,4.0630,7
2010-12-24,05:25:00,4.0630,4.0640,4.0630,4.0640,4
2010-12-24,05:30:00,4.0630,4.0640,4.0630,4.0640,7
2010-12-24,05:35:00,4.0640,4.0640,4.0640,4.0640,6
2010-12-24,05:40:00,4.0650,4.0700,4.0640,4.0660,36
2010-12-24,05:50:00,4.0690,4.0690,4.0680,4.0690,7
2010-12-24,06:05:00,4.0700,4.0700,4.0700,4.0700,2
2010-12-24,06:10:00,4.0680,4.0680,4.0660,4.0680,4
2010-12-27,07:00:00,4.0310,4.0400,4.0160,4.0300,83
2010-12-27,07:05:00,4.0300,4.0370,4.0300,4.0370,27
2010-12-27,07:10:00,4.0370,4.0370,4.0310,4.0370,5
2010-12-27,07:15:00,4.0320,4.0320,4.0320,4.0320,4
2010-12-27,07:20:00,4.0320,4.0600,4.0260,4.0350,54
2010-12-27,07:25:00,4.0380,4.0380,4.0380,4.0380,1
2010-12-27,07:35:00,4.0380,4.0410,4.0380,4.0410,10
2010-12-27,07:40:00,4.0410,4.0420,4.0410,4.0420,6
2010-12-27,07:45:00,4.0410,4.0430,4.0410,4.0430,16
2010-12-27,07:50:00,4.0410,4.0430,4.0410,4.0430,5
2010-12-27,07:55:00,4.0460,4.0470,4.0460,4.0470,10
2010-12-27,08:00:00,4.0470,4.0470,4.0380,4.0380,15
2010-12-27,08:05:00,4.0370,4.0370,4.0370,4.0370,1
2010-12-27,08:10:00,4.0380,4.0460,4.0380,4.0410,15
2010-12-27,08:15:00,4.0400,4.0400,4.0400,4.0400,1
2010-12-27,08:20:00,4.0410,4.0410,4.0400,4.0400,4
2010-12-27,08:25:00,4.0360,4.0360,4.0340,4.0340,3
2010-12-27,08:30:00,4.0320,4.0320,4.0300,4.0300,10
2010-12-27,08:35:00,4.0290,4.0290,4.0290,4.0290,1
2010-12-27,08:40:00,4.0280,4.0280,4.0280,4.0280,1
2010-12-27,09:00:00,4.0300,4.0300,4.0270,4.0270,6
2010-12-27,09:05:00,4.0320,4.0340,4.0320,4.0340,3
2010-12-27,09:10:00,4.0340,4.0340,4.0300,4.0300,11
2010-12-27,09:15:00,4.0340,4.0350,4.0320,4.0320,51
2010-12-27,09:30:00,4.0310,4.0310,4.0300,4.0300,18
2010-12-27,09:35:00,4.0300,4.0310,4.0300,4.0300,39
2010-12-27,09:40:00,4.0300,4.0300,4.0300,4.0300,4
2010-12-27,09:45:00,4.0300,4.0310,4.0300,4.0310,16
2010-12-27,09:50:00,4.0300,4.0300,4.0300,4.0300,1
2010-12-27,09:55:00,4.0300,4.0300,4.0300,4.0300,2
2010-12-27,10:00:00,4.0300,4.0300,4.0240,4.0250,36
2010-12-27,10:05:00,4.0250,4.0250,4.0250,4.0250,1
2010-12-27,10:10:00,4.0250,4.0250,4.0250,4.0250,1
2010-12-27,10:15:00,4.0240,4.0240,4.0230,4.0230,14
2010-12-27,10:20:00,4.0230,4.0230,4.0210,4.0230,32
2010-12-27,10:25:00,4.0240,4.0240,4.0220,4.0220,26
2010-12-27,10:30:00,4.0210,4.0210,4.0200,4.0200,7
2010-12-27,10:40:00,4.0220,4.0220,4.0220,4.0220,10
2010-12-27,10:45:00,4.0220,4.0260,4.0200,4.0260,35
2010-12-27,10:50:00,4.0260,4.0260,4.0260,4.0260,1
2010-12-27,11:05:00,4.0280,4.0280,4.0260,4.0260,2
2010-12-27,11:15:00,4.0280,4.0280,4.0280,4.0280,2
2010-12-27,11:20:00,4.0280,4.0280,4.0270,4.0270,2
2010-12-27,11:35:00,4.0270,4.0270,4.0270,4.0270,2
2010-12-27,11:40:00,4.0280,4.0280,4.0280,4.0280,1
2010-12-27,11:45:00,4.0290,4.0290,4.0290,4.0290,1
2010-12-27,11:50:00,4.0300,4.0300,4.0300,4.0300,3
2010-12-27,12:00:00,4.0300,4.0300,4.0300,4.0300,1
2010-12-27,12:05:00,4.0290,4.0300,4.0290,4.0300,3
2010-12-27,12:10:00,4.0300,4.0300,4.0300,4.0300,1
2010-12-27,12:15:00,4.0300,4.0300,4.0290,4.0290,7
2010-12-27,12:20:00,4.0300,4.0300,4.0300,4.0300,1
2010-12-27,12:25:00,4.0290,4.0300,4.0290,4.0290,6
2010-12-27,12:30:00,4.0310,4.0320,4.0270,4.0320,53
2010-12-27,12:35:00,4.0330,4.0340,4.0300,4.0320,26
2010-12-27,12:40:00,4.0320,4.0330,4.0320,4.0330,6
2010-12-27,12:45:00,4.0330,4.0330,4.0320,4.0330,7
2010-12-27,12:50:00,4.0340,4.0340,4.0330,4.0330,29
2010-12-27,12:55:00,4.0320,4.0330,4.0260,4.0270,33
2010-12-27,13:00:00,4.0250,4.0290,4.0160,4.0190,87
2010-12-27,13:05:00,4.0200,4.0200,4.0090,4.0090,97
2010-12-27,13:10:00,4.0100,4.0200,4.0040,4.0100,84
2010-12-27,13:15:00,4.0110,4.0180,4.0110,4.0170,17
2010-12-27,13:20:00,4.0180,4.0180,4.0150,4.0150,26
2010-12-27,13:25:00,4.0140,4.0150,4.0120,4.0150,10
2010-12-27,13:30:00,4.0150,4.0170,4.0150,4.0160,9
2010-12-27,13:35:00,4.0190,4.0210,4.0180,4.0210,8
2010-12-27,13:40:00,4.0210,4.0220,4.0210,4.0220,6
2010-12-27,13:45:00,4.0220,4.0230,4.0220,4.0220,8
2010-12-27,13:50:00,4.0230,4.0230,4.0110,4.0160,33
2010-12-27,13:55:00,4.0180,4.0280,4.0130,4.0190,39
2010-12-27,14:00:00,4.0180,4.0300,4.0180,4.0220,35
2010-12-27,14:05:00,4.0250,4.0260,4.0250,4.0250,3
2010-12-27,14:10:00,4.0230,4.0250,4.0190,4.0190,32
2010-12-27,14:15:00,4.0210,4.0210,4.0190,4.0200,13
2010-12-27,14:20:00,4.0170,4.0250,4.0170,4.0250,11
2010-12-27,14:25:00,4.0200,4.0210,4.0200,4.0210,4
2010-12-27,14:30:00,4.0220,4.0220,4.0160,4.0160,12
2010-12-27,14:35:00,4.0180,4.0210,4.0160,4.0200,13
2010-12-27,14:40:00,4.0200,4.0210,4.0150,4.0190,23
2010-12-27,14:45:00,4.0190,4.0200,4.0190,4.0200,2
2010-12-27,14:50:00,4.0200,4.0200,4.0200,4.0200,2
2010-12-27,14:55:00,4.0200,4.0200,4.0170,4.0170,33
2010-12-27,15:00:00,4.0160,4.0180,4.0150,4.0180,18
2010-12-27,15:05:00,4.0190,4.0190,4.0170,4.0190,29
2010-12-27,15:10:00,4.0190,4.0210,4.0140,4.0210,42
2010-12-27,15:15:00,4.0180,4.0180,4.0160,4.0160,5
2010-12-27,15:20:00,4.0180,4.0180,4.0180,4.0180,4
2010-12-27,15:25:00,4.0160,4.0160,4.0160,4.0160,1
2010-12-27,15:30:00,4.0160,4.0180,4.0160,4.0180,10
2010-12-27,15:35:00,4.0180,4.0180,4.0180,4.0180,3
2010-12-27,15:40:00,4.0180,4.0190,4.0180,4.0190,4
2010-12-27,15:45:00,4.0180,4.0200,4.0160,4.0190,16
2010-12-27,15:50:00,4.0170,4.0180,4.0170,4.0170,6
2010-12-27,15:55:00,4.0170,4.0170,4.0160,4.0170,15
2010-12-27,16:00:00,4.0170,4.0170,4.0170,4.0170,2
2010-12-27,16:05:00,4.0170,4.0170,4.0160,4.0160,26
2010-12-27,16:10:00,4.0170,4.0170,4.0170,4.0170,8
2010-12-27,16:15:00,4.0180,4.0180,4.0150,4.0150,23
2010-12-27,16:20:00,4.0150,4.0150,4.0110,4.0140,13
2010-12-27,16:25:00,4.0130,4.0130,4.0110,4.0130,4
2010-12-27,16:30:00,4.0130,4.0140,4.0100,4.0140,29
2010-12-27,16:35:00,4.0130,4.0160,4.0130,4.0150,14
2010-12-27,16:40:00,4.0150,4.0170,4.0150,4.0170,4
2010-12-27,16:45:00,4.0150,4.0150,4.0150,4.0150,3
2010-12-27,16:50:00,4.0170,4.0170,4.0150,4.0150,4
2010-12-27,16:55:00,4.0150,4.0150,4.0130,4.0140,4
2010-12-27,17:00:00,4.0130,4.0130,4.0130,4.0130,1
2010-12-27,17:05:00,4.0150,4.0150,4.0150,4.0150,1
2010-12-27,17:10:00,4.0150,4.0190,4.0150,4.0180,37
2010-12-27,17:15:00,4.0170,4.0190,4.0170,4.0190,3
2010-12-27,17:25:00,4.0170,4.0240,4.0170,4.0240,32
2010-12-27,17:30:00,4.0240,4.0240,4.0240,4.0240,2
2010-12-27,17:35:00,4.0230,4.0260,4.0230,4.0260,4
2010-12-27,17:40:00,4.0240,4.0260,4.0240,4.0260,2
2010-12-27,17:45:00,4.0250,4.0270,4.0240,4.0270,8
2010-12-27,17:50:00,4.0260,4.0260,4.0260,4.0260,9
2010-12-27,17:55:00,4.0270,4.0270,4.0260,4.0260,7
2010-12-27,18:00:00,4.0280,4.0280,4.0270,4.0280,4
2010-12-27,18:05:00,4.0270,4.0270,4.0270,4.0270,4
2010-12-27,18:10:00,4.0270,4.0280,4.0270,4.0280,12
2010-12-27,18:15:00,4.0280,4.0280,4.0270,4.0270,21
2010-12-27,18:20:00,4.0270,4.0270,4.0250,4.0250,9
2010-12-27,18:25:00,4.0260,4.0260,4.0260,4.0260,9
2010-12-27,18:30:00,4.0270,4.0270,4.0250,4.0260,8
2010-12-27,18:35:00,4.0250,4.0260,4.0210,4.0220,16
2010-12-27,18:40:00,4.0240,4.0260,4.0240,4.0260,9
2010-12-27,18:45:00,4.0260,4.0260,4.0260,4.0260,2
2010-12-27,18:50:00,4.0210,4.0210,4.0200,4.0200,3
2010-12-27,18:55:00,4.0190,4.0190,4.0180,4.0180,6
2010-12-27,19:00:00,4.0180,4.0180,4.0090,4.0090,25
2010-12-27,19:05:00,4.0110,4.0110,4.0090,4.0090,9
2010-12-27,19:10:00,4.0070,4.0100,4.0040,4.0100,55
2010-12-27,19:15:00,4.0100,4.0110,4.0060,4.0070,38
2010-12-27,19:20:00,4.0070,4.0090,4.0070,4.0080,11
2010-12-27,19:25:00,4.0060,4.0060,4.0010,4.0050,47
2010-12-27,19:30:00,4.0040,4.0080,4.0040,4.0060,12
2010-12-27,19:35:00,4.0050,4.0050,4.0040,4.0040,6
2010-12-27,19:40:00,4.0050,4.0080,4.0050,4.0060,22
2010-12-27,19:45:00,4.0050,4.0060,4.0050,4.0060,5
2010-12-27,19:50:00,4.0050,4.0060,4.0040,4.0050,6
2010-12-27,19:55:00,4.0040,4.0090,4.0040,4.0090,23
2010-12-27,20:00:00,4.0080,4.0100,4.0070,4.0100,50
2010-12-27,20:05:00,4.0090,4.0090,4.0070,4.0070,5
2010-12-27,20:10:00,4.0080,4.0090,4.0080,4.0090,8
2010-12-27,20:15:00,4.0080,4.0100,4.0080,4.0080,24
2010-12-27,20:20:00,4.0080,4.0100,4.0080,4.0090,51
2010-12-27,20:25:00,4.0110,4.0130,4.0090,4.0090,24
2010-12-27,20:30:00,4.0090,4.0100,4.0080,4.0080,12
2010-12-27,20:35:00,4.0110,4.0150,4.0110,4.0150,9
2010-12-27,20:40:00,4.0120,4.0170,4.0110,4.0160,23
2010-12-27,20:45:00,4.0160,4.0210,4.0160,4.0200,17
2010-12-27,20:50:00,4.0200,4.0270,4.0190,4.0250,32
2010-12-27,20:55:00,4.0250,4.0250,4.0220,4.0230,31
2010-12-27,21:00:00,4.0230,4.0240,4.0200,4.0220,44
2010-12-27,21:05:00,4.0210,4.0240,4.0110,4.0110,46
2010-12-27,21:10:00,4.0120,4.0160,4.0080,4.0130,96
2010-12-27,21:15:00,4.0120,4.0170,4.0100,4.0120,95
2010-12-27,21:20:00,4.0090,4.0280,4.0080,4.0250,174
2010-12-27,21:25:00,4.0250,4.0250,4.0180,4.0230,87
2010-12-27,21:30:00,4.0210,4.0320,4.0210,4.0320,156
2010-12-27,21:35:00,4.0290,4.0320,4.0260,4.0290,120
2010-12-27,21:40:00,4.0290,4.0310,4.0260,4.0300,46
2010-12-27,21:45:00,4.0290,4.0300,4.0250,4.0270,86
2010-12-27,21:50:00,4.0270,4.0390,4.0270,4.0390,156
2010-12-27,21:55:00,4.0390,4.0490,4.0370,4.0430,296
2010-12-27,22:00:00,4.0430,4.0560,4.0420,4.0490,538
2010-12-27,22:05:00,4.0510,4.0550,4.0490,4.0530,121
2010-12-27,22:10:00,4.0550,4.0550,4.0390,4.0410,230
2010-12-27,22:15:00,4.0380,4.0390,4.0340,4.0370,145
2010-12-27,22:20:00,4.0360,4.0400,4.0350,4.0350,229
2010-12-27,22:25:00,4.0360,4.0380,4.0300,4.0350,150
2010-12-27,22:30:00,4.0350,4.0390,4.0330,4.0340,206
2010-12-27,22:35:00,4.0340,4.0350,4.0320,4.0340,162
2010-12-27,22:40:00,4.0320,4.0340,4.0260,4.0270,430
2010-12-27,22:45:00,4.0280,4.0290,4.0170,4.0180,263
2010-12-27,22:50:00,4.0170,4.0170,4.0090,4.0120,693
2010-12-27,22:55:00,4.0130,4.0180,4.0080,4.0090,400
2010-12-27,23:00:00,4.0090,4.0170,4.0070,4.0150,434
2010-12-27,23:05:00,4.0150,4.0210,4.0120,4.0210,165
2010-12-27,23:10:00,4.0210,4.0240,4.0170,4.0180,383
2010-12-27,23:15:00,4.0200,4.0230,4.0160,4.0230,196
2010-12-27,23:20:00,4.0230,4.0230,4.0100,4.0120,162
2010-12-27,23:25:00,4.0120,4.0210,4.0120,4.0210,345
2010-12-27,23:30:00,4.0200,4.0330,4.0200,4.0290,489
2010-12-27,23:35:00,4.0280,4.0280,4.0180,4.0180,170
2010-12-27,23:40:00,4.0190,4.0290,4.0180,4.0190,158
2010-12-27,23:45:00,4.0200,4.0210,4.0190,4.0190,55
2010-12-27,23:50:00,4.0190,4.0200,4.0170,4.0180,112
2010-12-27,23:55:00,4.0160,4.0170,4.0140,4.0170,129
2010-12-28,00:00:00,4.0160,4.0360,4.0160,4.0290,389
2010-12-28,00:05:00,4.0290,4.0350,4.0260,4.0270,166
2010-12-28,00:10:00,4.0260,4.0310,4.0240,4.0310,305
2010-12-28,00:15:00,4.0290,4.0320,4.0270,4.0270,116
2010-12-28,00:20:00,4.0260,4.0290,4.0200,4.0200,130
2010-12-28,00:25:00,4.0200,4.0210,4.0140,4.0210,154
2010-12-28,00:30:00,4.0210,4.0210,4.0100,4.0100,224
2010-12-28,00:35:00,4.0100,4.0160,4.0060,4.0140,269
2010-12-28,00:40:00,4.0140,4.0150,4.0090,4.0130,123
2010-12-28,00:45:00,4.0110,4.0190,4.0110,4.0160,87
2010-12-28,00:50:00,4.0150,4.0170,4.0150,4.0150,61
2010-12-28,00:55:00,4.0160,4.0180,4.0140,4.0140,124
2010-12-28,01:00:00,4.0150,4.0180,4.0100,4.0100,113
2010-12-28,01:05:00,4.0110,4.0120,4.0040,4.0070,370
2010-12-28,01:10:00,4.0070,4.0090,4.0050,4.0050,122
2010-12-28,01:15:00,4.0030,4.0050,4.0000,4.0020,266
2010-12-28,01:20:00,4.0010,4.0030,3.9990,4.0000,216
2010-12-28,01:25:00,4.0000,4.0020,3.9970,4.0000,280
2010-12-28,01:30:00,4.0010,4.0080,4.0000,4.0030,176
2010-12-28,01:35:00,4.0030,4.0040,3.9990,3.9990,125
2010-12-28,01:40:00,3.9990,4.0020,3.9980,4.0020,154
2010-12-28,01:45:00,4.0000,4.0010,3.9990,3.9990,114
2010-12-28,01:50:00,3.9990,4.0030,3.9920,3.9930,217
2010-12-28,01:55:00,3.9940,4.0010,3.9930,3.9980,157
2010-12-28,02:00:00,3.9970,4.0040,3.9970,3.9980,125
2010-12-28,02:05:00,3.9980,3.9990,3.9940,3.9970,262
2010-12-28,02:10:00,3.9970,3.9980,3.9950,3.9950,173
2010-12-28,02:15:00,3.9950,4.0070,3.9950,4.0030,236
2010-12-28,02:20:00,4.0030,4.0150,4.0030,4.0070,335
2010-12-28,02:25:00,4.0070,4.0160,4.0070,4.0130,205
2010-12-28,02:30:00,4.0120,4.0130,4.0090,4.0120,95
2010-12-28,02:35:00,4.0120,4.0250,4.0120,4.0240,505
2010-12-28,02:40:00,4.0210,4.0270,4.0210,4.0260,228
2010-12-28,02:45:00,4.0260,4.0290,4.0200,4.0230,277
2010-12-28,02:50:00,4.0240,4.0280,4.0170,4.0280,325
2010-12-28,02:55:00,4.0280,4.0390,4.0280,4.0350,560
2010-12-28,03:00:00,4.0350,4.0420,4.0350,4.0390,589
2010-12-28,03:05:00,4.0400,4.0480,4.0390,4.0450,587
2010-12-28,03:10:00,4.0450,4.0490,4.0370,4.0460,751
2010-12-28,03:15:00,4.0450,4.0540,4.0450,4.0510,1089
2010-12-28,03:20:00,4.0510,4.0770,4.0490,4.0750,2776
2010-12-28,03:25:00,4.0750,4.1200,4.0730,4.1170,7850
2010-12-28,03:30:00,4.1170,4.1200,4.1040,4.1080,1775
2010-12-28,03:35:00,4.1080,4.1090,4.1040,4.1050,320
2010-12-28,03:40:00,4.1050,4.1150,4.1050,4.1120,127
2010-12-28,03:45:00,4.1140,4.1140,4.1050,4.1060,376
2010-12-28,03:50:00,4.1080,4.1110,4.1060,4.1080,51
2010-12-28,03:55:00,4.1100,4.1100,4.1060,4.1060,51
2010-12-28,04:00:00,4.1070,4.1100,4.1060,4.1070,100
2010-12-28,04:05:00,4.1070,4.1070,4.1030,4.1050,82
2010-12-28,04:10:00,4.1050,4.1070,4.1040,4.1070,77
2010-12-28,04:15:00,4.1070,4.1070,4.1030,4.1040,17
2010-12-28,04:20:00,4.1030,4.1030,4.0970,4.0980,137
2010-12-28,04:25:00,4.0970,4.1010,4.0970,4.1000,159
2010-12-28,04:30:00,4.0990,4.1000,4.0980,4.0980,27
2010-12-28,04:35:00,4.0980,4.1010,4.0980,4.0980,7
2010-12-28,04:40:00,4.0980,4.1000,4.0970,4.1000,52
2010-12-28,04:45:00,4.0990,4.1030,4.0990,4.1000,45
2010-12-28,04:50:00,4.0990,4.0990,4.0970,4.0980,140
2010-12-28,04:55:00,4.0980,4.0990,4.0970,4.0980,55
2010-12-28,05:00:00,4.0980,4.0990,4.0960,4.0980,84
2010-12-28,05:05:00,4.0990,4.0990,4.0970,4.0980,25
2010-12-28,05:10:00,4.0980,4.1000,4.0980,4.0980,38
2010-12-28,05:15:00,4.1000,4.1000,4.0980,4.1000,59
2010-12-28,05:20:00,4.0980,4.0990,4.0970,4.0980,126
2010-12-28,05:25:00,4.0980,4.0980,4.0940,4.0940,64
2010-12-28,05:30:00,4.0930,4.0960,4.0900,4.0960,43
2010-12-28,05:35:00,4.0960,4.0970,4.0950,4.0950,13
2010-12-28,05:40:00,4.0940,4.0940,4.0920,4.0930,36
2010-12-28,05:45:00,4.0970,4.0970,4.0970,4.0970,5
2010-12-28,05:55:00,4.0950,4.1000,4.0950,4.1000,13
2010-12-28,06:05:00,4.0970,4.0970,4.0970,4.0970,1
2010-12-28,06:10:00,4.0970,4.0970,4.0900,4.0900,23
2010-12-28,07:20:00,4.0940,4.0940,4.0900,4.0910,4
2010-12-28,07:35:00,4.1000,4.1000,4.1000,4.1000,2
2010-12-28,08:00:00,4.0970,4.1000,4.0970,4.1000,2
2010-12-28,08:15:00,4.1040,4.1050,4.1040,4.1050,11
2010-12-28,08:35:00,4.1100,4.1100,4.1100,4.1100,2
2010-12-28,08:50:00,4.1120,4.1140,4.1120,4.1140,2
2010-12-28,09:05:00,4.1040,4.1040,4.0960,4.0960,6
2010-12-28,09:10:00,4.0930,4.0930,4.0930,4.0930,5
2010-12-28,09:15:00,4.0900,4.0900,4.0900,4.0900,1
2010-12-28,09:20:00,4.0880,4.0880,4.0880,4.0880,5
2010-12-28,09:35:00,4.0880,4.0880,4.0880,4.0880,2
2010-12-28,09:50:00,4.0890,4.0900,4.0890,4.0900,2
2010-12-28,09:55:00,4.0920,4.0920,4.0920,4.0920,3
2010-12-28,10:00:00,4.0920,4.0920,4.0920,4.0920,1
2010-12-28,10:05:00,4.0900,4.0900,4.0900,4.0900,1
2010-12-28,10:20:00,4.0890,4.0890,4.0880,4.0880,15
2010-12-28,10:25:00,4.0880,4.0880,4.0880,4.0880,3
2010-12-28,10:30:00,4.0880,4.0880,4.0800,4.0800,15
2010-12-28,10:40:00,4.0900,4.0950,4.0900,4.0950,8
2010-12-28,10:45:00,4.0950,4.0950,4.0950,4.0950,1
2010-12-28,10:50:00,4.0950,4.0950,4.0920,4.0920,4
2010-12-28,12:10:00,4.0880,4.0880,4.0760,4.0800,5
2010-12-28,12:35:00,4.0780,4.0800,4.0780,4.0800,3
2010-12-28,12:40:00,4.0800,4.0880,4.0790,4.0800,73
2010-12-28,12:45:00,4.0810,4.0900,4.0810,4.0900,26
2010-12-28,13:25:00,4.0820,4.0820,4.0820,4.0820,3
2010-12-28,13:30:00,4.0820,4.0830,4.0820,4.0830,20
2010-12-28,13:40:00,4.0860,4.0860,4.0860,4.0860,10
2010-12-28,13:45:00,4.0890,4.0920,4.0890,4.0920,40
2010-12-28,13:50:00,4.0900,4.0940,4.0900,4.0940,8
2010-12-28,14:10:00,4.0900,4.0910,4.0900,4.0910,2
2010-12-28,14:20:00,4.0900,4.0900,4.0900,4.0900,1
2010-12-28,14:45:00,4.0830,4.0830,4.0830,4.0830,2
2010-12-28,15:30:00,4.0890,4.0890,4.0890,4.0890,1
2010-12-28,15:35:00,4.0810,4.0810,4.0810,4.0810,1
2010-12-28,15:45:00,4.0780,4.0780,4.0780,4.0780,1
2010-12-28,15:55:00,4.0760,4.0760,4.0760,4.0760,1
2010-12-28,16:05:00,4.0790,4.0790,4.0790,4.0790,1
2010-12-28,16:15:00,4.0790,4.0790,4.0790,4.0790,1
2010-12-28,16:25:00,4.0900,4.0900,4.0870,4.0870,3
2010-12-28,16:50:00,4.0810,4.0810,4.0750,4.0750,18
2010-12-28,17:05:00,4.0820,4.0820,4.0820,4.0820,8
2010-12-28,17:10:00,4.0760,4.0760,4.0760,4.0760,5
2010-12-28,17:25:00,4.0740,4.0740,4.0740,4.0740,1
2010-12-28,17:35:00,4.0740,4.0740,4.0740,4.0740,2
2010-12-28,17:40:00,4.0740,4.0740,4.0740,4.0740,2
2010-12-28,18:00:00,4.0770,4.0770,4.0770,4.0770,4
2010-12-28,18:10:00,4.0790,4.0790,4.0790,4.0790,3
2010-12-28,18:35:00,4.0790,4.0830,4.0790,4.0830,4
2010-12-28,18:50:00,4.0830,4.0830,4.0830,4.0830,2
2010-12-28,18:55:00,4.0830,4.0960,4.0830,4.0940,7
2010-12-28,19:20:00,4.0820,4.0820,4.0820,4.0820,1
2010-12-28,19:25:00,4.0840,4.0850,4.0840,4.0850,2
2010-12-28,19:30:00,4.0820,4.0820,4.0820,4.0820,1
2010-12-28,19:35:00,4.0850,4.0860,4.0850,4.0860,2
2010-12-28,19:40:00,4.0850,4.0870,4.0850,4.0870,4
2010-12-28,19:45:00,4.0890,4.0890,4.0860,4.0870,13
2010-12-28,19:50:00,4.0890,4.0890,4.0890,4.0890,1
2010-12-28,20:00:00,4.0840,4.0850,4.0840,4.0850,30
2010-12-28,20:15:00,4.0880,4.0880,4.0880,4.0880,1
2010-12-28,20:20:00,4.0850,4.0880,4.0850,4.0880,6
2010-12-28,20:30:00,4.0950,4.0950,4.0950,4.0950,2
2010-12-28,20:35:00,4.0930,4.0940,4.0920,4.0940,16
2010-12-28,20:40:00,4.0920,4.0920,4.0920,4.0920,2
2010-12-28,20:45:00,4.0900,4.0900,4.0900,4.0900,4
2010-12-28,20:50:00,4.0920,4.0920,4.0920,4.0920,2
2010-12-28,20:55:00,4.0910,4.0910,4.0830,4.0840,12
2010-12-28,21:00:00,4.0830,4.0830,4.0790,4.0790,23
2010-12-28,21:05:00,4.0770,4.0790,4.0770,4.0780,21
2010-12-28,21:10:00,4.0780,4.0780,4.0730,4.0760,34
2010-12-28,21:15:00,4.0720,4.0750,4.0700,4.0700,28
2010-12-28,21:20:00,4.0750,4.0780,4.0720,4.0780,20
2010-12-28,21:25:00,4.0800,4.0870,4.0760,4.0870,36
2010-12-28,21:30:00,4.0850,4.0940,4.0840,4.0910,44
2010-12-28,21:35:00,4.0920,4.0920,4.0830,4.0900,80
2010-12-28,21:40:00,4.0890,4.0890,4.0860,4.0860,2
2010-12-28,21:45:00,4.0900,4.0950,4.0900,4.0930,45
2010-12-28,21:50:00,4.0930,4.1000,4.0930,4.1000,51
2010-12-28,21:55:00,4.1000,4.1300,4.0980,4.1250,346
2010-12-28,22:00:00,4.1280,4.1310,4.1220,4.1260,118
2010-12-28,22:05:00,4.1220,4.1220,4.1090,4.1130,113
2010-12-28,22:10:00,4.1130,4.1250,4.1130,4.1250,141
2010-12-28,22:15:00,4.1250,4.1260,4.1200,4.1230,130
2010-12-28,22:20:00,4.1230,4.1260,4.1230,4.1230,99
2010-12-28,22:25:00,4.1240,4.1250,4.1120,4.1150,110
2010-12-28,22:30:00,4.1140,4.1150,4.1090,4.1090,99
2010-12-28,22:35:00,4.1080,4.1120,4.0990,4.1110,156
2010-12-28,22:40:00,4.1100,4.1130,4.1070,4.1090,119
2010-12-28,22:45:00,4.1100,4.1100,4.0920,4.0970,270
2010-12-28,22:50:00,4.0970,4.1050,4.0920,4.1040,38
2010-12-28,22:55:00,4.1060,4.1140,4.1010,4.1050,63
2010-12-28,23:00:00,4.1080,4.1120,4.1080,4.1110,40
2010-12-28,23:05:00,4.1130,4.1140,4.1130,4.1140,44
2010-12-28,23:10:00,4.1140,4.1180,4.1130,4.1150,44
2010-12-28,23:15:00,4.1140,4.1140,4.1090,4.1120,60
2010-12-28,23:20:00,4.1080,4.1130,4.1060,4.1130,30
2010-12-28,23:25:00,4.1130,4.1210,4.1130,4.1200,255
2010-12-28,23:30:00,4.1200,4.1230,4.1170,4.1170,153
2010-12-28,23:35:00,4.1170,4.1170,4.1160,4.1160,2
2010-12-28,23:40:00,4.1140,4.1140,4.1090,4.1090,25
2010-12-28,23:45:00,4.1100,4.1170,4.1090,4.1170,153
2010-12-28,23:50:00,4.1140,4.1180,4.1110,4.1110,66
2010-12-28,23:55:00,4.1130,4.1140,4.1110,4.1110,14
2010-12-29,00:00:00,4.1120,4.1170,4.1120,4.1130,29
2010-12-29,00:05:00,4.1130,4.1250,4.1130,4.1240,111
2010-12-29,00:10:00,4.1220,4.1250,4.1220,4.1250,37
2010-12-29,00:15:00,4.1230,4.1230,4.1150,4.1180,40
2010-12-29,00:20:00,4.1170,4.1180,4.1100,4.1170,49
2010-12-29,00:25:00,4.1170,4.1210,4.1170,4.1200,59
2010-12-29,00:30:00,4.1200,4.1230,4.1190,4.1230,38
2010-12-29,00:35:00,4.1190,4.1220,4.1180,4.1180,34
2010-12-29,00:40:00,4.1180,4.1220,4.1180,4.1190,53
2010-12-29,00:45:00,4.1200,4.1350,4.1180,4.1350,118
2010-12-29,00:50:00,4.1350,4.1370,4.1250,4.1250,62
2010-12-29,00:55:00,4.1260,4.1350,4.1210,4.1320,78
2010-12-29,01:00:00,4.1320,4.1520,4.1310,4.1500,169
2010-12-29,01:05:00,4.1520,4.1760,4.1520,4.1700,163
2010-12-29,01:10:00,4.1710,4.1940,4.1710,4.1860,162
2010-12-29,01:15:00,4.1860,4.2290,4.1830,4.2280,191
2010-12-29,01:20:00,4.2290,4.2500,4.2280,4.2330,278
2010-12-29,01:25:00,4.2350,4.2360,4.2270,4.2270,77
2010-12-29,01:30:00,4.2250,4.2300,4.2250,4.2300,31
2010-12-29,01:35:00,4.2320,4.2540,4.2320,4.2540,157
2010-12-29,01:40:00,4.2500,4.2520,4.2480,4.2520,14
2010-12-29,01:45:00,4.2450,4.2550,4.2450,4.2550,8
2010-12-29,01:50:00,4.2490,4.2540,4.2490,4.2540,6
2010-12-29,01:55:00,4.2540,4.2610,4.2530,4.2600,23
2010-12-29,02:00:00,4.2590,4.2600,4.2580,4.2600,7
2010-12-29,02:05:00,4.2530,4.2530,4.2490,4.2500,14
2010-12-29,02:10:00,4.2480,4.2500,4.2400,4.2400,27
2010-12-29,02:15:00,4.2400,4.2400,4.2400,4.2400,7
2010-12-29,02:20:00,4.2470,4.2570,4.2470,4.2570,25
2010-12-29,02:25:00,4.2600,4.2650,4.2410,4.2410,65
2010-12-29,02:30:00,4.2440,4.2440,4.2300,4.2350,69
2010-12-29,02:35:00,4.2360,4.2450,4.2360,4.2450,6
2010-12-29,02:40:00,4.2380,4.2390,4.2130,4.2180,68
2010-12-29,02:45:00,4.2180,4.2300,4.2150,4.2300,48
2010-12-29,02:50:00,4.2250,4.2250,4.1980,4.2250,62
2010-12-29,02:55:00,4.2200,4.2400,4.2120,4.2120,58
2010-12-29,03:00:00,4.2200,4.2200,4.1860,4.2010,422
2010-12-29,03:05:00,4.2030,4.2300,4.1950,4.2300,384
2010-12-29,03:10:00,4.2290,4.2290,4.2000,4.2140,537
2010-12-29,03:15:00,4.2150,4.2380,4.2060,4.2380,458
2010-12-29,03:20:00,4.2380,4.2380,4.2210,4.2380,496
2010-12-29,03:25:00,4.2400,4.2410,4.2260,4.2410,408
2010-12-29,03:30:00,4.2160,4.2160,4.2160,4.2160,1
2010-12-29,05:25:00,4.2870,4.2870,4.2870,4.2870,1
2010-12-29,05:30:00,4.2870,4.2870,4.2870,4.2870,3
2010-12-29,05:35:00,4.2860,4.2910,4.2860,4.2910,29
2010-12-29,05:40:00,4.2910,4.2960,4.2910,4.2940,69
2010-12-29,05:45:00,4.2940,4.2940,4.2940,4.2940,2
2010-12-29,05:50:00,4.2960,4.3020,4.2940,4.3010,45
2010-12-29,05:55:00,4.3000,4.3030,4.2960,4.3010,16
2010-12-29,06:00:00,4.3010,4.3020,4.3010,4.3020,8
2010-12-29,06:05:00,4.3010,4.3060,4.2940,4.3060,42
2010-12-29,06:10:00,4.3070,4.3080,4.3040,4.3040,10
2010-12-29,07:00:00,4.2910,4.2910,4.2790,4.2800,100
2010-12-29,07:05:00,4.2820,4.2890,4.2820,4.2840,6
2010-12-29,07:10:00,4.2850,4.2850,4.2770,4.2770,15
2010-12-29,07:15:00,4.2780,4.2800,4.2770,4.2780,10
2010-12-29,07:20:00,4.2780,4.2780,4.2760,4.2760,5
2010-12-29,07:25:00,4.2760,4.2780,4.2730,4.2760,23
2010-12-29,07:30:00,4.2750,4.2760,4.2750,4.2750,3
2010-12-29,07:35:00,4.2760,4.2760,4.2760,4.2760,2
2010-12-29,07:40:00,4.2760,4.2760,4.2670,4.2720,25
2010-12-29,07:45:00,4.2720,4.2720,4.2680,4.2680,15
2010-12-29,07:50:00,4.2660,4.2660,4.2640,4.2640,14
2010-12-29,08:00:00,4.2630,4.2650,4.2630,4.2650,5
2010-12-29,08:05:00,4.2640,4.2650,4.2640,4.2640,3
2010-12-29,08:10:00,4.2670,4.2690,4.2670,4.2690,6
2010-12-29,08:15:00,4.2700,4.2710,4.2700,4.2700,3
2010-12-29,08:20:00,4.2700,4.2700,4.2700,4.2700,1
2010-12-29,08:25:00,4.2700,4.2700,4.2700,4.2700,1
2010-12-29,08:30:00,4.2700,4.2700,4.2700,4.2700,1
2010-12-29,08:35:00,4.2660,4.2700,4.2660,4.2700,3
2010-12-29,08:50:00,4.2700,4.2700,4.2700,4.2700,2
2010-12-29,08:55:00,4.2700,4.2700,4.2680,4.2680,4
2010-12-29,09:00:00,4.2690,4.2690,4.2650,4.2650,8
2010-12-29,09:05:00,4.2650,4.2650,4.2630,4.2630,6
2010-12-29,09:10:00,4.2630,4.2660,4.2630,4.2660,2
2010-12-29,09:20:00,4.2670,4.2670,4.2670,4.2670,2
2010-12-29,09:30:00,4.2690,4.2690,4.2690,4.2690,1
2010-12-29,09:40:00,4.2690,4.2700,4.2690,4.2700,18
2010-12-29,09:45:00,4.2750,4.2750,4.2670,4.2670,16
2010-12-29,10:10:00,4.2680,4.2700,4.2650,4.2700,13
2010-12-29,10:15:00,4.2660,4.2660,4.2660,4.2660,1
2010-12-29,10:20:00,4.2650,4.2650,4.2650,4.2650,3
2010-12-29,10:25:00,4.2650,4.2650,4.2630,4.2630,2
2010-12-29,10:30:00,4.2670,4.2750,4.2670,4.2700,33
2010-12-29,10:40:00,4.2700,4.2700,4.2700,4.2700,1
2010-12-29,10:55:00,4.2700,4.2700,4.2680,4.2700,16
2010-12-29,11:00:00,4.2670,4.2690,4.2650,4.2690,7
2010-12-29,11:10:00,4.2650,4.2650,4.2550,4.2550,27
2010-12-29,11:15:00,4.2520,4.2520,4.2460,4.2470,26
2010-12-29,11:20:00,4.2510,4.2510,4.2510,4.2510,3
2010-12-29,11:30:00,4.2510,4.2510,4.2490,4.2490,4
2010-12-29,11:35:00,4.2490,4.2490,4.2480,4.2480,2
2010-12-29,11:40:00,4.2500,4.2530,4.2500,4.2530,11
2010-12-29,11:45:00,4.2560,4.2570,4.2560,4.2570,4
2010-12-29,11:50:00,4.2560,4.2560,4.2510,4.2510,4
2010-12-29,11:55:00,4.2560,4.2600,4.2560,4.2600,10
2010-12-29,12:05:00,4.2560,4.2560,4.2560,4.2560,1
2010-12-29,12:10:00,4.2580,4.2580,4.2580,4.2580,1
2010-12-29,12:15:00,4.2580,4.2590,4.2580,4.2590,4
2010-12-29,12:20:00,4.2590,4.2590,4.2590,4.2590,1
2010-12-29,12:25:00,4.2590,4.2600,4.2580,4.2580,4
2010-12-29,12:30:00,4.2600,4.2600,4.2570,4.2570,30
2010-12-29,12:35:00,4.2570,4.2580,4.2540,4.2580,20
2010-12-29,12:40:00,4.2590,4.2590,4.2590,4.2590,3
2010-12-29,12:45:00,4.2590,4.2590,4.2580,4.2590,4
2010-12-29,12:50:00,4.2590,4.2590,4.2590,4.2590,3
2010-12-29,12:55:00,4.2590,4.2600,4.2590,4.2590,5
2010-12-29,13:00:00,4.2600,4.2600,4.2510,4.2510,30
2010-12-29,13:05:00,4.2520,4.2520,4.2500,4.2520,6
2010-12-29,13:10:00,4.2510,4.2510,4.2510,4.2510,3
2010-12-29,13:15:00,4.2510,4.2560,4.2510,4.2540,6
2010-12-29,13:20:00,4.2530,4.2530,4.2530,4.2530,2
2010-12-29,13:25:00,4.2530,4.2530,4.2530,4.2530,1
2010-12-29,13:30:00,4.2510,4.2510,4.2510,4.2510,2
2010-12-29,13:35:00,4.2530,4.2570,4.2530,4.2570,10
2010-12-29,13:40:00,4.2550,4.2560,4.2550,4.2550,4
2010-12-29,13:45:00,4.2540,4.2540,4.2510,4.2510,2
2010-12-29,13:50:00,4.2530,4.2540,4.2530,4.2540,4
2010-12-29,13:55:00,4.2590,4.2590,4.2590,4.2590,5
2010-12-29,14:00:00,4.2590,4.2590,4.2550,4.2550,9
2010-12-29,14:10:00,4.2580,4.2600,4.2580,4.2600,3
2010-12-29,14:15:00,4.2570,4.2570,4.2570,4.2570,3
2010-12-29,14:20:00,4.2570,4.2570,4.2570,4.2570,3
2010-12-29,14:25:00,4.2560,4.2560,4.2550,4.2550,2
2010-12-29,14:30:00,4.2550,4.2560,4.2540,4.2540,3
2010-12-29,14:35:00,4.2580,4.2670,4.2570,4.2620,71
2010-12-29,14:40:00,4.2620,4.2620,4.2620,4.2620,2
2010-12-29,14:45:00,4.2610,4.2630,4.2530,4.2620,117
2010-12-29,14:50:00,4.2630,4.2630,4.2620,4.2620,4
2010-12-29,14:55:00,4.2640,4.2640,4.2640,4.2640,2
2010-12-29,15:00:00,4.2650,4.2650,4.2590,4.2590,5
2010-12-29,15:05:00,4.2600,4.2610,4.2600,4.2610,2
2010-12-29,15:10:00,4.2590,4.2590,4.2560,4.2560,13
2010-12-29,15:15:00,4.2590,4.2590,4.2590,4.2590,2
2010-12-29,15:20:00,4.2590,4.2630,4.2590,4.2630,16
2010-12-29,15:25:00,4.2630,4.2640,4.2620,4.2640,12
2010-12-29,15:30:00,4.2630,4.2640,4.2620,4.2630,21
2010-12-29,15:40:00,4.2620,4.2620,4.2620,4.2620,9
2010-12-29,15:45:00,4.2630,4.2650,4.2630,4.2650,13
2010-12-29,15:50:00,4.2660,4.2660,4.2640,4.2640,4
2010-12-29,15:55:00,4.2630,4.2640,4.2630,4.2630,8
2010-12-29,16:00:00,4.2620,4.2620,4.2610,4.2620,30
2010-12-29,16:05:00,4.2600,4.2600,4.2590,4.2600,17
2010-12-29,16:10:00,4.2590,4.2590,4.2550,4.2550,22
2010-12-29,16:15:00,4.2570,4.2580,4.2570,4.2580,3
2010-12-29,16:20:00,4.2570,4.2600,4.2550,4.2550,21
2010-12-29,16:25:00,4.2560,4.2560,4.2550,4.2550,7
2010-12-29,16:30:00,4.2550,4.2550,4.2550,4.2550,17
2010-12-29,16:35:00,4.2550,4.2550,4.2540,4.2550,18
2010-12-29,16:40:00,4.2550,4.2550,4.2550,4.2550,9
2010-12-29,16:45:00,4.2560,4.2640,4.2550,4.2640,87
2010-12-29,16:50:00,4.2620,4.2620,4.2600,4.2600,37
2010-12-29,16:55:00,4.2590,4.2590,4.2590,4.2590,6
2010-12-29,17:00:00,4.2590,4.2630,4.2590,4.2630,31
2010-12-29,17:05:00,4.2620,4.2640,4.2610,4.2640,27
2010-12-29,17:10:00,4.2650,4.2650,4.2630,4.2630,9
2010-12-29,17:15:00,4.2640,4.2640,4.2630,4.2630,2
2010-12-29,17:20:00,4.2650,4.2650,4.2630,4.2630,39
2010-12-29,17:25:00,4.2640,4.2650,4.2640,4.2650,28
2010-12-29,17:30:00,4.2650,4.2660,4.2640,4.2650,26
2010-12-29,17:35:00,4.2630,4.2650,4.2630,4.2650,3
2010-12-29,17:40:00,4.2630,4.2660,4.2630,4.2660,33
2010-12-29,17:45:00,4.2650,4.2660,4.2580,4.2580,20
2010-12-29,17:50:00,4.2600,4.2610,4.2570,4.2570,45
2010-12-29,17:55:00,4.2600,4.2630,4.2580,4.2630,38
2010-12-29,18:00:00,4.2640,4.2640,4.2610,4.2610,15
2010-12-29,18:05:00,4.2620,4.2630,4.2610,4.2620,4
2010-12-29,18:10:00,4.2630,4.2660,4.2630,4.2640,18
2010-12-29,18:15:00,4.2630,4.2650,4.2610,4.2640,18
2010-12-29,18:20:00,4.2610,4.2630,4.2610,4.2620,18
2010-12-29,18:25:00,4.2620,4.2650,4.2610,4.2650,30
2010-12-29,18:30:00,4.2630,4.2690,4.2630,4.2680,38
2010-12-29,18:35:00,4.2700,4.2710,4.2670,4.2690,19
2010-12-29,18:40:00,4.2680,4.2700,4.2670,4.2680,26
2010-12-29,18:45:00,4.2670,4.2670,4.2620,4.2640,53
2010-12-29,18:50:00,4.2650,4.2680,4.2650,4.2680,18
2010-12-29,18:55:00,4.2680,4.2680,4.2670,4.2670,19
2010-12-29,19:00:00,4.2670,4.2680,4.2670,4.2680,11
2010-12-29,19:05:00,4.2690,4.2700,4.2690,4.2690,16
2010-12-29,19:10:00,4.2680,4.2700,4.2680,4.2700,6
2010-12-29,19:15:00,4.2710,4.2760,4.2700,4.2750,75
2010-12-29,19:20:00,4.2740,4.2740,4.2720,4.2720,2
2010-12-29,19:25:00,4.2720,4.2720,4.2710,4.2710,6
2010-12-29,19:30:00,4.2720,4.2810,4.2720,4.2800,82
2010-12-29,19:35:00,4.2850,4.2860,4.2820,4.2820,22
2010-12-29,19:40:00,4.2830,4.2870,4.2830,4.2870,22
2010-12-29,19:45:00,4.2870,4.2870,4.2860,4.2860,10
2010-12-29,19:50:00,4.2870,4.2890,4.2850,4.2870,8
2010-12-29,19:55:00,4.2850,4.2860,4.2810,4.2820,31
2010-12-29,20:00:00,4.2790,4.2820,4.2770,4.2810,29
2010-12-29,20:05:00,4.2820,4.2830,4.2810,4.2830,33
2010-12-29,20:10:00,4.2830,4.2830,4.2830,4.2830,14
2010-12-29,20:15:00,4.2830,4.2910,4.2830,4.2870,39
2010-12-29,20:20:00,4.2870,4.2870,4.2800,4.2800,81
2010-12-29,20:25:00,4.2800,4.2800,4.2730,4.2760,72
2010-12-29,20:30:00,4.2780,4.2780,4.2660,4.2740,69
2010-12-29,20:35:00,4.2650,4.2720,4.2620,4.2660,47
2010-12-29,20:40:00,4.2650,4.2700,4.2640,4.2700,47
2010-12-29,20:45:00,4.2670,4.2700,4.2640,4.2680,35
2010-12-29,20:50:00,4.2690,4.2790,4.2690,4.2710,82
2010-12-29,20:55:00,4.2720,4.2720,4.2680,4.2700,16
2010-12-29,21:00:00,4.2710,4.2850,4.2710,4.2850,68
2010-12-29,21:05:00,4.2830,4.2830,4.2670,4.2680,69
2010-12-29,21:10:00,4.2710,4.2730,4.2650,4.2700,101
2010-12-29,21:15:00,4.2700,4.2860,4.2690,4.2800,169
2010-12-29,21:20:00,4.2790,4.2790,4.2660,4.2770,98
2010-12-29,21:25:00,4.2770,4.2790,4.2710,4.2770,89
2010-12-29,21:30:00,4.2790,4.2880,4.2770,4.2810,333
2010-12-29,21:35:00,4.2810,4.2810,4.2480,4.2480,782
2010-12-29,21:40:00,4.2470,4.2650,4.2470,4.2650,279
2010-12-29,21:45:00,4.2670,4.2800,4.2670,4.2700,330
2010-12-29,21:50:00,4.2720,4.3060,4.2720,4.3020,944
2010-12-29,21:55:00,4.3000,4.3080,4.2890,4.3080,483
2010-12-29,22:00:00,4.3050,4.3080,4.2740,4.2860,1742
2010-12-29,22:05:00,4.2860,4.2990,4.2830,4.2960,546
2010-12-29,22:10:00,4.2960,4.2970,4.2870,4.2950,674
2010-12-29,22:15:00,4.2950,4.3010,4.2930,4.2970,645
2010-12-29,22:20:00,4.2960,4.3000,4.2880,4.2880,450
2010-12-29,22:25:00,4.2890,4.2940,4.2820,4.2850,582
2010-12-29,22:30:00,4.2840,4.2840,4.2540,4.2560,1888
2010-12-29,22:35:00,4.2560,4.2580,4.2160,4.2390,3059
2010-12-29,22:40:00,4.2390,4.2400,4.2230,4.2360,960
2010-12-29,22:45:00,4.2370,4.2400,4.2270,4.2270,687
2010-12-29,22:50:00,4.2270,4.2380,4.2270,4.2370,523
2010-12-29,22:55:00,4.2370,4.2390,4.2330,4.2360,435
2010-12-29,23:00:00,4.2360,4.2450,4.2350,4.2410,676
2010-12-29,23:05:00,4.2400,4.2430,4.2340,4.2370,330
2010-12-29,23:10:00,4.2370,4.2590,4.2360,4.2570,814
2010-12-29,23:15:00,4.2580,4.2630,4.2540,4.2570,640
2010-12-29,23:20:00,4.2570,4.2620,4.2510,4.2520,574
2010-12-29,23:25:00,4.2520,4.2520,4.2360,4.2420,386
2010-12-29,23:30:00,4.2420,4.2520,4.2390,4.2500,323
2010-12-29,23:35:00,4.2480,4.2700,4.2400,4.2640,1202
2010-12-29,23:40:00,4.2640,4.2680,4.2620,4.2650,472
2010-12-29,23:45:00,4.2640,4.2770,4.2640,4.2710,720
2010-12-29,23:50:00,4.2720,4.2800,4.2690,4.2780,502
2010-12-29,23:55:00,4.2790,4.2860,4.2780,4.2840,719
2010-12-30,00:00:00,4.2830,4.2990,4.2820,4.2900,1103
2010-12-30,00:05:00,4.2920,4.2920,4.2620,4.2660,1245
2010-12-30,00:10:00,4.2620,4.2670,4.2510,4.2630,860
2010-12-30,00:15:00,4.2620,4.2750,4.2620,4.2730,533
2010-12-30,00:20:00,4.2730,4.2760,4.2640,4.2650,323
2010-12-30,00:25:00,4.2650,4.2780,4.2650,4.2770,319
2010-12-30,00:30:00,4.2780,4.2830,4.2610,4.2630,725
2010-12-30,00:35:00,4.2640,4.2700,4.2620,4.2680,292
2010-12-30,00:40:00,4.2680,4.2690,4.2510,4.2600,310
2010-12-30,00:45:00,4.2610,4.2630,4.2530,4.2550,307
2010-12-30,00:50:00,4.2550,4.2690,4.2520,4.2560,465
2010-12-30,00:55:00,4.2570,4.2650,4.2530,4.2600,316
2010-12-30,01:00:00,4.2620,4.2650,4.2500,4.2500,355
2010-12-30,01:05:00,4.2520,4.2600,4.2470,4.2510,867
2010-12-30,01:10:00,4.2520,4.2580,4.2460,4.2570,576
2010-12-30,01:15:00,4.2570,4.2630,4.2490,4.2570,246
2010-12-30,01:20:00,4.2570,4.2630,4.2510,4.2570,285
2010-12-30,01:25:00,4.2580,4.2630,4.2580,4.2620,255
2010-12-30,01:30:00,4.2640,4.2740,4.2580,4.2710,489
2010-12-30,01:35:00,4.2710,4.2800,4.2700,4.2800,460
2010-12-30,01:40:00,4.2800,4.2820,4.2690,4.2700,470
2010-12-30,01:45:00,4.2700,4.2830,4.2690,4.2770,716
2010-12-30,01:50:00,4.2770,4.2770,4.2720,4.2740,155
2010-12-30,01:55:00,4.2740,4.2790,4.2740,4.2780,77
2010-12-30,02:00:00,4.2780,4.2780,4.2670,4.2690,287
2010-12-30,02:05:00,4.2710,4.2710,4.2680,4.2690,76
2010-12-30,02:10:00,4.2700,4.2770,4.2690,4.2690,174
2010-12-30,02:15:00,4.2680,4.2720,4.2670,4.2690,168
2010-12-30,02:20:00,4.2710,4.2750,4.2680,4.2730,244
2010-12-30,02:25:00,4.2730,4.2790,4.2730,4.2750,196
2010-12-30,02:30:00,4.2750,4.2770,4.2690,4.2740,192
2010-12-30,02:35:00,4.2740,4.2780,4.2730,4.2750,175
2010-12-30,02:40:00,4.2760,4.2920,4.2760,4.2880,743
2010-12-30,02:45:00,4.2870,4.2880,4.2780,4.2790,643
2010-12-30,02:50:00,4.2800,4.2840,4.2740,4.2770,343
2010-12-30,02:55:00,4.2750,4.2750,4.2490,4.2630,1325
2010-12-30,03:00:00,4.2640,4.2730,4.2610,4.2680,571
2010-12-30,03:05:00,4.2670,4.2760,4.2660,4.2730,546
2010-12-30,03:10:00,4.2730,4.2850,4.2710,4.2830,682
2010-12-30,03:15:00,4.2830,4.2840,4.2750,4.2800,676
2010-12-30,03:20:00,4.2810,4.2830,4.2730,4.2790,1060
2010-12-30,03:25:00,4.2790,4.2890,4.2760,4.2860,2877
2010-12-30,03:30:00,4.2870,4.2880,4.2830,4.2840,586
2010-12-30,03:35:00,4.2830,4.2870,4.2830,4.2850,78
2010-12-30,03:40:00,4.2860,4.2880,4.2830,4.2830,230
2010-12-30,03:45:00,4.2840,4.2880,4.2840,4.2860,51
2010-12-30,03:50:00,4.2860,4.2880,4.2830,4.2840,96
2010-12-30,03:55:00,4.2850,4.2850,4.2790,4.2790,107
2010-12-30,04:00:00,4.2810,4.2820,4.2790,4.2810,51
2010-12-30,04:05:00,4.2800,4.2820,4.2790,4.2810,68
2010-12-30,04:10:00,4.2810,4.2820,4.2780,4.2800,69
2010-12-30,04:15:00,4.2810,4.2860,4.2800,4.2830,48
2010-12-30,04:20:00,4.2830,4.2860,4.2820,4.2830,150
2010-12-30,04:25:00,4.2830,4.2840,4.2820,4.2830,35
2010-12-30,04:30:00,4.2840,4.2850,4.2810,4.2810,108
2010-12-30,04:35:00,4.2810,4.2820,4.2800,4.2820,74
2010-12-30,04:40:00,4.2820,4.2860,4.2800,4.2810,148
2010-12-30,04:45:00,4.2820,4.2870,4.2810,4.2860,179
2010-12-30,04:50:00,4.2870,4.2950,4.2850,4.2920,476
2010-12-30,04:55:00,4.2910,4.2930,4.2840,4.2850,97
2010-12-30,05:00:00,4.2860,4.3050,4.2860,4.3050,208
2010-12-30,05:05:00,4.3020,4.3100,4.2960,4.2960,64
2010-12-30,05:10:00,4.2960,4.2970,4.2900,4.2940,64
2010-12-30,05:15:00,4.2940,4.2940,4.2910,4.2910,25
2010-12-30,05:20:00,4.2990,4.2990,4.2950,4.2950,23
2010-12-30,05:25:00,4.2940,4.3010,4.2940,4.2990,16
2010-12-30,05:30:00,4.3000,4.3000,4.2970,4.2970,7
2010-12-30,05:35:00,4.2960,4.3000,4.2920,4.2960,69
2010-12-30,05:40:00,4.2950,4.2980,4.2950,4.2980,17
2010-12-30,05:45:00,4.2980,4.3020,4.2980,4.3020,9
2010-12-30,05:50:00,4.3030,4.3090,4.2980,4.3030,74
2010-12-30,05:55:00,4.3030,4.3030,4.3020,4.3020,11
2010-12-30,06:00:00,4.3030,4.3080,4.3020,4.3080,16
2010-12-30,06:05:00,4.3070,4.3090,4.3060,4.3070,16
2010-12-30,06:10:00,4.3060,4.3100,4.3010,4.3090,43
2010-12-30,07:00:00,4.3100,4.3190,4.3050,4.3170,49
2010-12-30,07:05:00,4.3160,4.3160,4.3120,4.3120,3
2010-12-30,07:10:00,4.3140,4.3140,4.3130,4.3130,2
2010-12-30,07:15:00,4.3130,4.3170,4.3120,4.3170,4
2010-12-30,07:20:00,4.3160,4.3160,4.3160,4.3160,4
2010-12-30,07:25:00,4.3160,4.3160,4.3030,4.3100,52
2010-12-30,07:30:00,4.3080,4.3080,4.3080,4.3080,1
2010-12-30,07:40:00,4.3130,4.3160,4.3130,4.3130,5
2010-12-30,07:45:00,4.3120,4.3120,4.3110,4.3120,3
2010-12-30,07:50:00,4.3160,4.3160,4.3150,4.3150,2
2010-12-30,08:00:00,4.3150,4.3170,4.3150,4.3170,6
2010-12-30,08:05:00,4.3160,4.3160,4.3160,4.3160,1
2010-12-30,08:10:00,4.3140,4.3140,4.3140,4.3140,1
2010-12-30,08:15:00,4.3130,4.3130,4.3130,4.3130,1
2010-12-30,08:20:00,4.3150,4.3150,4.3140,4.3140,7
2010-12-30,08:35:00,4.3130,4.3150,4.3110,4.3150,13
2010-12-30,08:40:00,4.3110,4.3150,4.3050,4.3050,4
2010-12-30,08:45:00,4.3050,4.3050,4.3050,4.3050,1
2010-12-30,08:55:00,4.3050,4.3070,4.3050,4.3070,3
2010-12-30,09:05:00,4.3110,4.3110,4.3060,4.3060,12
2010-12-30,09:10:00,4.3090,4.3150,4.3010,4.3050,46
2010-12-30,09:30:00,4.3080,4.3080,4.3080,4.3080,1
2010-12-30,09:35:00,4.3050,4.3050,4.3050,4.3050,10
2010-12-30,09:40:00,4.3080,4.3100,4.3080,4.3100,7
2010-12-30,09:45:00,4.3100,4.3150,4.3100,4.3150,13
2010-12-30,09:50:00,4.3080,4.3080,4.3080,4.3080,1
2010-12-30,10:00:00,4.3120,4.3120,4.3100,4.3100,2
2010-12-30,10:15:00,4.3100,4.3100,4.3100,4.3100,1
2010-12-30,10:35:00,4.3130,4.3250,4.3130,4.3230,182
2010-12-30,10:40:00,4.3200,4.3200,4.3100,4.3100,42
2010-12-30,10:45:00,4.3090,4.3090,4.3090,4.3090,1
2010-12-30,10:50:00,4.3080,4.3090,4.3070,4.3090,68
2010-12-30,10:55:00,4.3120,4.3170,4.3120,4.3170,4
2010-12-30,11:00:00,4.3170,4.3170,4.3120,4.3120,18
2010-12-30,11:05:00,4.3110,4.3110,4.3110,4.3110,1
2010-12-30,11:10:00,4.3160,4.3160,4.3150,4.3150,5
2010-12-30,11:15:00,4.3160,4.3180,4.3160,4.3180,7
2010-12-30,11:25:00,4.3170,4.3170,4.3170,4.3170,3
2010-12-30,11:30:00,4.3140,4.3220,4.3140,4.3220,33
2010-12-30,11:35:00,4.3230,4.3280,4.3210,4.3210,54
2010-12-30,11:40:00,4.3210,4.3220,4.3190,4.3220,4
2010-12-30,11:45:00,4.3210,4.3220,4.3210,4.3220,7
2010-12-30,11:50:00,4.3210,4.3230,4.3190,4.3230,5
2010-12-30,11:55:00,4.3240,4.3240,4.3210,4.3210,6
2010-12-30,12:00:00,4.3220,4.3230,4.3210,4.3210,11
2010-12-30,12:05:00,4.3210,4.3220,4.3160,4.3160,11
2010-12-30,12:10:00,4.3160,4.3160,4.3160,4.3160,3
2010-12-30,12:15:00,4.3160,4.3200,4.3160,4.3200,4
2010-12-30,12:20:00,4.3160,4.3180,4.3160,4.3180,7
2010-12-30,12:25:00,4.3150,4.3160,4.3130,4.3160,21
2010-12-30,12:30:00,4.3150,4.3180,4.3130,4.3140,66
2010-12-30,12:35:00,4.3130,4.3300,4.3090,4.3260,117
2010-12-30,12:40:00,4.3250,4.3300,4.3230,4.3230,58
2010-12-30,12:45:00,4.3240,4.3350,4.3190,4.3200,107
2010-12-30,12:50:00,4.3200,4.3220,4.3180,4.3180,9
2010-12-30,12:55:00,4.3190,4.3230,4.3190,4.3200,6
2010-12-30,13:00:00,4.3200,4.3240,4.3200,4.3240,5
2010-12-30,13:05:00,4.3240,4.3240,4.3220,4.3220,4
2010-12-30,13:10:00,4.3220,4.3220,4.3220,4.3220,2
2010-12-30,13:20:00,4.3220,4.3220,4.3220,4.3220,1
2010-12-30,13:25:00,4.3200,4.3200,4.3190,4.3200,5
2010-12-30,13:30:00,4.3200,4.3240,4.3200,4.3240,9
2010-12-30,13:35:00,4.3240,4.3250,4.3220,4.3220,7
2010-12-30,13:40:00,4.3220,4.3230,4.3210,4.3230,3
2010-12-30,13:45:00,4.3220,4.3220,4.3220,4.3220,3
2010-12-30,13:50:00,4.3230,4.3260,4.3230,4.3260,6
2010-12-30,13:55:00,4.3240,4.3240,4.3230,4.3240,3
2010-12-30,14:00:00,4.3260,4.3260,4.3250,4.3260,6
2010-12-30,14:05:00,4.3240,4.3240,4.3240,4.3240,1
2010-12-30,14:10:00,4.3250,4.3250,4.3220,4.3220,6
2010-12-30,14:15:00,4.3250,4.3250,4.3250,4.3250,1
2010-12-30,14:20:00,4.3250,4.3260,4.3250,4.3260,2
2010-12-30,14:25:00,4.3260,4.3260,4.3240,4.3240,3
2010-12-30,14:30:00,4.3230,4.3230,4.3230,4.3230,1
2010-12-30,14:35:00,4.3230,4.3230,4.3230,4.3230,1
2010-12-30,14:40:00,4.3220,4.3300,4.3220,4.3290,22
2010-12-30,14:45:00,4.3290,4.3330,4.3280,4.3330,20
2010-12-30,15:00:00,4.3230,4.3230,4.3220,4.3220,4
2010-12-30,15:05:00,4.3220,4.3220,4.3220,4.3220,3
2010-12-30,15:20:00,4.3220,4.3220,4.3220,4.3220,2
2010-12-30,15:30:00,4.3170,4.3170,4.3170,4.3170,2
2010-12-30,15:35:00,4.3180,4.3180,4.3170,4.3170,2
2010-12-30,15:40:00,4.3160,4.3160,4.3130,4.3130,12
2010-12-30,15:45:00,4.3110,4.3110,4.3110,4.3110,1
2010-12-30,15:50:00,4.3110,4.3110,4.3110,4.3110,1
2010-12-30,15:55:00,4.3110,4.3140,4.3110,4.3140,3
2010-12-30,16:00:00,4.3140,4.3210,4.3140,4.3190,35
2010-12-30,16:05:00,4.3160,4.3160,4.3090,4.3150,31
2010-12-30,16:10:00,4.3180,4.3180,4.3130,4.3160,8
2010-12-30,16:15:00,4.3160,4.3200,4.3160,4.3200,21
2010-12-30,16:20:00,4.3210,4.3250,4.3210,4.3230,24
2010-12-30,16:25:00,4.3230,4.3280,4.3230,4.3260,20
2010-12-30,16:30:00,4.3200,4.3260,4.3200,4.3260,17
2010-12-30,16:35:00,4.3260,4.3390,4.3250,4.3370,157
2010-12-30,16:40:00,4.3310,4.3390,4.3290,4.3320,17
2010-12-30,16:45:00,4.3320,4.3340,4.3320,4.3340,20
2010-12-30,16:50:00,4.3350,4.3350,4.3350,4.3350,3
2010-12-30,16:55:00,4.3350,4.3350,4.3330,4.3330,8
2010-12-30,17:05:00,4.3330,4.3330,4.3310,4.3330,41
2010-12-30,17:10:00,4.3330,4.3340,4.3300,4.3330,66
2010-12-30,17:15:00,4.3330,4.3330,4.3290,4.3320,52
2010-12-30,17:20:00,4.3320,4.3330,4.3310,4.3330,14
2010-12-30,17:25:00,4.3300,4.3320,4.3260,4.3270,58
2010-12-30,17:30:00,4.3300,4.3310,4.3260,4.3290,23
2010-12-30,17:35:00,4.3300,4.3300,4.3280,4.3290,15
2010-12-30,17:40:00,4.3290,4.3300,4.3290,4.3300,12
2010-12-30,17:45:00,4.3300,4.3320,4.3300,4.3310,8
2010-12-30,17:50:00,4.3320,4.3330,4.3280,4.3300,23
2010-12-30,17:55:00,4.3280,4.3330,4.3270,4.3320,35
2010-12-30,18:00:00,4.3310,4.3310,4.3220,4.3220,37
2010-12-30,18:05:00,4.3210,4.3230,4.3160,4.3200,55
2010-12-30,18:10:00,4.3220,4.3240,4.3210,4.3240,16
2010-12-30,18:15:00,4.3240,4.3250,4.3180,4.3210,27
2010-12-30,18:20:00,4.3180,4.3210,4.3170,4.3210,31
2010-12-30,18:25:00,4.3240,4.3270,4.3230,4.3260,16
2010-12-30,18:30:00,4.3220,4.3250,4.3220,4.3250,9
2010-12-30,18:35:00,4.3250,4.3270,4.3230,4.3250,39
2010-12-30,18:40:00,4.3240,4.3270,4.3240,4.3270,19
2010-12-30,18:45:00,4.3270,4.3280,4.3240,4.3250,18
2010-12-30,18:50:00,4.3240,4.3270,4.3240,4.3270,7
2010-12-30,18:55:00,4.3250,4.3370,4.3250,4.3370,65
2010-12-30,19:00:00,4.3360,4.3410,4.3360,4.3380,88
2010-12-30,19:05:00,4.3390,4.3390,4.3380,4.3390,6
2010-12-30,19:10:00,4.3380,4.3420,4.3380,4.3410,6
2010-12-30,19:15:00,4.3410,4.3430,4.3380,4.3430,14
2010-12-30,19:20:00,4.3420,4.3420,4.3400,4.3400,12
2010-12-30,19:25:00,4.3390,4.3410,4.3390,4.3390,7
2010-12-30,19:30:00,4.3370,4.3430,4.3360,4.3360,52
2010-12-30,19:35:00,4.3390,4.3390,4.3390,4.3390,1
2010-12-30,19:40:00,4.3370,4.3400,4.3360,4.3370,43
2010-12-30,19:45:00,4.3360,4.3360,4.3330,4.3360,27
2010-12-30,19:50:00,4.3370,4.3390,4.3360,4.3370,32
2010-12-30,19:55:00,4.3360,4.3380,4.3360,4.3360,11
2010-12-30,20:00:00,4.3370,4.3520,4.3370,4.3500,147
2010-12-30,20:05:00,4.3510,4.3510,4.3500,4.3500,10
2010-12-30,20:10:00,4.3500,4.3520,4.3450,4.3470,34
2010-12-30,20:15:00,4.3480,4.3490,4.3460,4.3480,7
2010-12-30,20:20:00,4.3440,4.3470,4.3420,4.3470,43
2010-12-30,20:25:00,4.3440,4.3470,4.3440,4.3460,23
2010-12-30,20:30:00,4.3470,4.3510,4.3440,4.3490,43
2010-12-30,20:35:00,4.3500,4.3550,4.3490,4.3550,64
2010-12-30,20:40:00,4.3550,4.3640,4.3540,4.3610,162
2010-12-30,20:45:00,4.3610,4.3620,4.3570,4.3590,81
2010-12-30,20:50:00,4.3580,4.3590,4.3500,4.3540,58
2010-12-30,20:55:00,4.3540,4.3580,4.3490,4.3530,26
2010-12-30,21:00:00,4.3550,4.3570,4.3500,4.3500,54
2010-12-30,21:05:00,4.3510,4.3540,4.3420,4.3420,186
2010-12-30,21:10:00,4.3430,4.3510,4.3400,4.3500,192
2010-12-30,21:15:00,4.3500,4.3530,4.3470,4.3500,64
2010-12-30,21:20:00,4.3490,4.3550,4.3460,4.3490,109
2010-12-30,21:25:00,4.3490,4.3490,4.3350,4.3420,268
2010-12-30,21:30:00,4.3420,4.3420,4.3310,4.3420,211
2010-12-30,21:35:00,4.3430,4.3470,4.3290,4.3330,319
2010-12-30,21:40:00,4.3330,4.3540,4.3330,4.3470,362
2010-12-30,21:45:00,4.3480,4.3530,4.3310,4.3400,314
2010-12-30,21:50:00,4.3410,4.3470,4.3370,4.3420,403
2010-12-30,21:55:00,4.3420,4.3440,4.3270,4.3290,494
2010-12-30,22:00:00,4.3300,4.3610,4.3220,4.3330,1815
2010-12-30,22:05:00,4.3330,4.3480,4.3220,4.3440,986
2010-12-30,22:10:00,4.3430,4.3500,4.3420,4.3470,429
2010-12-30,22:15:00,4.3470,4.3540,4.3470,4.3510,644
2010-12-30,22:20:00,4.3520,4.3530,4.3480,4.3500,342
2010-12-30,22:25:00,4.3500,4.3540,4.3490,4.3530,508
2010-12-30,22:30:00,4.3520,4.3530,4.3370,4.3370,1087
2010-12-30,22:35:00,4.3380,4.3420,4.3270,4.3360,985
2010-12-30,22:40:00,4.3360,4.3400,4.3330,4.3350,596
2010-12-30,22:45:00,4.3340,4.3400,4.3330,4.3370,431
2010-12-30,22:50:00,4.3360,4.3500,4.3350,4.3460,730
2010-12-30,22:55:00,4.3480,4.3500,4.3360,4.3410,470
2010-12-30,23:00:00,4.3410,4.3430,4.3390,4.3400,328
2010-12-30,23:05:00,4.3400,4.3400,4.3330,4.3340,449
2010-12-30,23:10:00,4.3340,4.3360,4.3320,4.3350,452
2010-12-30,23:15:00,4.3350,4.3410,4.3310,4.3380,625
2010-12-30,23:20:00,4.3400,4.3470,4.3380,4.3410,809
2010-12-30,23:25:00,4.3430,4.3490,4.3390,4.3390,749
2010-12-30,23:30:00,4.3390,4.3390,4.2880,4.3040,4613
2010-12-30,23:35:00,4.3050,4.3430,4.3010,4.3400,2189
2010-12-30,23:40:00,4.3400,4.3440,4.3180,4.3320,1202
2010-12-30,23:45:00,4.3320,4.3370,4.3220,4.3240,986
2010-12-30,23:50:00,4.3230,4.3260,4.3110,4.3140,539
2010-12-30,23:55:00,4.3130,4.3250,4.3090,4.3110,476
2010-12-31,00:00:00,4.3110,4.3170,4.3020,4.3090,505
2010-12-31,00:05:00,4.3080,4.3090,4.3030,4.3050,352
2010-12-31,00:10:00,4.3040,4.3050,4.2760,4.2770,1362
2010-12-31,00:15:00,4.2790,4.2840,4.2650,4.2760,1636
2010-12-31,00:20:00,4.2760,4.2790,4.2550,4.2590,1190
2010-12-31,00:25:00,4.2580,4.2590,4.2480,4.2490,927
2010-12-31,00:30:00,4.2480,4.2490,4.2350,4.2400,1541
2010-12-31,00:35:00,4.2410,4.2460,4.2390,4.2460,761
2010-12-31,00:40:00,4.2460,4.2460,4.2380,4.2410,572
2010-12-31,00:45:00,4.2400,4.2660,4.2400,4.2610,1011
2010-12-31,00:50:00,4.2620,4.2630,4.2460,4.2460,664
2010-12-31,00:55:00,4.2460,4.2530,4.2410,4.2520,767
2010-12-31,01:00:00,4.2520,4.2540,4.2420,4.2500,660
2010-12-31,01:05:00,4.2490,4.2600,4.2490,4.2560,646
2010-12-31,01:10:00,4.2560,4.2600,4.2560,4.2600,243
2010-12-31,01:15:00,4.2600,4.2790,4.2550,4.2770,1086
2010-12-31,01:20:00,4.2770,4.2820,4.2650,4.2660,485
2010-12-31,01:25:00,4.2670,4.2670,4.2520,4.2530,269
2010-12-31,01:30:00,4.2530,4.2570,4.2500,4.2570,211
2010-12-31,01:35:00,4.2570,4.2710,4.2560,4.2630,319
2010-12-31,01:40:00,4.2630,4.2690,4.2600,4.2690,108
2010-12-31,01:45:00,4.2690,4.2730,4.2560,4.2580,290
2010-12-31,01:50:00,4.2570,4.2610,4.2520,4.2600,199
2010-12-31,01:55:00,4.2620,4.2670,4.2610,4.2630,96
2010-12-31,02:00:00,4.2620,4.2630,4.2610,4.2620,222
2010-12-31,02:05:00,4.2630,4.2640,4.2550,4.2560,344
2010-12-31,02:10:00,4.2550,4.2680,4.2520,4.2610,433
2010-12-31,02:15:00,4.2620,4.2640,4.2600,4.2640,116
2010-12-31,02:20:00,4.2630,4.2650,4.2570,4.2590,308
2010-12-31,02:25:00,4.2590,4.2610,4.2530,4.2550,210
2010-12-31,02:30:00,4.2550,4.2550,4.2450,4.2490,323
2010-12-31,02:35:00,4.2460,4.2540,4.2400,4.2430,580
2010-12-31,02:40:00,4.2430,4.2530,4.2380,4.2530,304
2010-12-31,02:45:00,4.2530,4.2640,4.2500,4.2620,407
2010-12-31,02:50:00,4.2630,4.2650,4.2600,4.2640,333
2010-12-31,02:55:00,4.2650,4.2770,4.2650,4.2730,356
2010-12-31,03:00:00,4.2740,4.2800,4.2700,4.2720,634
2010-12-31,03:05:00,4.2730,4.2890,4.2690,4.2880,737
2010-12-31,03:10:00,4.2880,4.2880,4.2730,4.2770,531
2010-12-31,03:15:00,4.2790,4.2880,4.2780,4.2850,614
2010-12-31,03:20:00,4.2850,4.3100,4.2850,4.3090,1524
2010-12-31,03:25:00,4.3100,4.3490,4.3100,4.3460,5171
2010-12-31,03:30:00,4.3460,4.3520,4.3380,4.3450,1456
2010-12-31,03:35:00,4.3450,4.3490,4.3430,4.3460,330
2010-12-31,03:40:00,4.3460,4.3490,4.3430,4.3450,354
2010-12-31,03:45:00,4.3440,4.3450,4.3400,4.3420,253
2010-12-31,03:50:00,4.3410,4.3440,4.3400,4.3400,94
2010-12-31,03:55:00,4.3400,4.3400,4.3350,4.3350,81
2010-12-31,04:00:00,4.3360,4.3440,4.3330,4.3410,207
2010-12-31,04:05:00,4.3410,4.3430,4.3400,4.3430,42
2010-12-31,04:10:00,4.3410,4.3430,4.3380,4.3390,249
2010-12-31,04:15:00,4.3400,4.3410,4.3370,4.3370,90
2010-12-31,04:20:00,4.3380,4.3380,4.3270,4.3280,367
2010-12-31,04:25:00,4.3270,4.3320,4.3250,4.3290,103
2010-12-31,04:30:00,4.3290,4.3320,4.3290,4.3290,69
2010-12-31,04:35:00,4.3290,4.3310,4.3250,4.3300,108
2010-12-31,04:40:00,4.3310,4.3320,4.3250,4.3280,105
2010-12-31,04:45:00,4.3310,4.3310,4.3270,4.3280,47
2010-12-31,04:50:00,4.3290,4.3320,4.3270,4.3310,65
2010-12-31,04:55:00,4.3290,4.3310,4.3260,4.3290,96
2010-12-31,05:00:00,4.3280,4.3320,4.3280,4.3280,13
2010-12-31,05:05:00,4.3310,4.3380,4.3300,4.3340,30
2010-12-31,05:15:00,4.3300,4.3300,4.3280,4.3280,6
2010-12-31,05:20:00,4.3290,4.3320,4.3280,4.3320,31
2010-12-31,05:25:00,4.3320,4.3400,4.3320,4.3350,34
2010-12-31,05:30:00,4.3390,4.3400,4.3380,4.3400,7
2010-12-31,05:35:00,4.3420,4.3420,4.3380,4.3410,7
2010-12-31,05:40:00,4.3400,4.3420,4.3400,4.3420,7
2010-12-31,05:45:00,4.3420,4.3420,4.3410,4.3410,2
2010-12-31,05:50:00,4.3410,4.3420,4.3410,4.3410,34
2010-12-31,05:55:00,4.3410,4.3410,4.3370,4.3380,18
2010-12-31,06:00:00,4.3350,4.3350,4.3340,4.3340,2
2010-12-31,06:10:00,4.3280,4.3280,4.3250,4.3260,14
2010-12-31,07:00:00,4.3250,4.3300,4.3230,4.3280,6
2010-12-31,07:05:00,4.3290,4.3290,4.3290,4.3290,3
2010-12-31,07:10:00,4.3290,4.3290,4.3230,4.3280,21
2010-12-31,07:30:00,4.3300,4.3340,4.3300,4.3330,7
2010-12-31,07:35:00,4.3260,4.3300,4.3260,4.3300,2
2010-12-31,07:40:00,4.3300,4.3300,4.3300,4.3300,2
2010-12-31,07:45:00,4.3300,4.3300,4.3300,4.3300,1
2010-12-31,07:50:00,4.3300,4.3300,4.3190,4.3220,31
2010-12-31,07:55:00,4.3210,4.3280,4.3210,4.3280,13
2010-12-31,08:05:00,4.3320,4.3320,4.3320,4.3320,2
2010-12-31,08:20:00,4.3210,4.3210,4.3210,4.3210,1
2010-12-31,08:25:00,4.3260,4.3270,4.3220,4.3220,10
2010-12-31,08:30:00,4.3240,4.3250,4.3240,4.3250,5
2010-12-31,08:35:00,4.3260,4.3270,4.3260,4.3270,4
2010-12-31,08:50:00,4.3240,4.3240,4.3220,4.3220,5
2010-12-31,08:55:00,4.3230,4.3230,4.3220,4.3220,5
2010-12-31,09:00:00,4.3220,4.3220,4.3220,4.3220,2
2010-12-31,09:05:00,4.3210,4.3210,4.3210,4.3210,1
2010-12-31,09:15:00,4.3240,4.3240,4.3190,4.3190,2
2010-12-31,09:35:00,4.3190,4.3190,4.3190,4.3190,1
2010-12-31,09:40:00,4.3230,4.3240,4.3230,4.3240,7
2010-12-31,09:55:00,4.3240,4.3270,4.3210,4.3210,9
2010-12-31,10:00:00,4.3210,4.3260,4.3210,4.3220,11
2010-12-31,10:30:00,4.3270,4.3270,4.3270,4.3270,1
2010-12-31,10:45:00,4.3270,4.3270,4.3270,4.3270,1
2010-12-31,10:55:00,4.3260,4.3280,4.3260,4.3280,4
2010-12-31,11:10:00,4.3260,4.3260,4.3260,4.3260,2
2010-12-31,11:15:00,4.3250,4.3250,4.3250,4.3250,3
2010-12-31,11:20:00,4.3250,4.3250,4.3250,4.3250,2
2010-12-31,11:30:00,4.3250,4.3250,4.3250,4.3250,1
2010-12-31,11:35:00,4.3230,4.3230,4.3220,4.3220,5
2010-12-31,11:40:00,4.3220,4.3220,4.3220,4.3220,1
2010-12-31,11:55:00,4.3210,4.3210,4.3210,4.3210,1
2010-12-31,12:05:00,4.3200,4.3200,4.3200,4.3200,1
2010-12-31,12:10:00,4.3200,4.3200,4.3200,4.3200,3
2010-12-31,12:15:00,4.3210,4.3210,4.3210,4.3210,1
2010-12-31,12:20:00,4.3200,4.3200,4.3200,4.3200,1
2010-12-31,12:30:00,4.3190,4.3190,4.3120,4.3130,53
2010-12-31,12:35:00,4.3120,4.3120,4.3070,4.3080,17
2010-12-31,12:40:00,4.3090,4.3090,4.3070,4.3080,6
2010-12-31,12:45:00,4.3070,4.3090,4.3070,4.3080,11
2010-12-31,12:50:00,4.3060,4.3060,4.3060,4.3060,1
2010-12-31,12:55:00,4.3060,4.3070,4.3060,4.3070,6
2010-12-31,13:05:00,4.3080,4.3080,4.3080,4.3080,3
2010-12-31,13:10:00,4.3090,4.3090,4.3090,4.3090,2
2010-12-31,13:20:00,4.3090,4.3100,4.3090,4.3100,5
2010-12-31,13:25:00,4.3090,4.3130,4.3090,4.3130,10
2010-12-31,13:30:00,4.3140,4.3140,4.3130,4.3130,2
2010-12-31,13:35:00,4.3130,4.3130,4.3130,4.3130,1
2010-12-31,13:40:00,4.3170,4.3180,4.3170,4.3180,5
2010-12-31,13:45:00,4.3190,4.3230,4.3190,4.3220,12
2010-12-31,14:00:00,4.3200,4.3200,4.3200,4.3200,2
2010-12-31,14:05:00,4.3240,4.3260,4.3240,4.3260,15
2010-12-31,14:10:00,4.3250,4.3250,4.3250,4.3250,1
2010-12-31,14:15:00,4.3250,4.3250,4.3250,4.3250,1
2010-12-31,14:20:00,4.3260,4.3260,4.3260,4.3260,1
2010-12-31,14:30:00,4.3250,4.3250,4.3240,4.3240,2
2010-12-31,14:35:00,4.3260,4.3300,4.3260,4.3300,76
2010-12-31,14:40:00,4.3290,4.3300,4.3290,4.3300,10
2010-12-31,14:45:00,4.3280,4.3330,4.3280,4.3330,35
2010-12-31,14:55:00,4.3330,4.3330,4.3330,4.3330,7
2010-12-31,15:00:00,4.3310,4.3310,4.3300,4.3300,20
2010-12-31,15:05:00,4.3300,4.3300,4.3300,4.3300,1
2010-12-31,15:25:00,4.3280,4.3300,4.3280,4.3300,7
2010-12-31,15:30:00,4.3320,4.3350,4.3320,4.3350,27
2010-12-31,15:35:00,4.3330,4.3350,4.3330,4.3350,8
2010-12-31,15:40:00,4.3340,4.3350,4.3340,4.3340,6
2010-12-31,15:45:00,4.3340,4.3340,4.3340,4.3340,5
2010-12-31,15:55:00,4.3340,4.3350,4.3340,4.3340,22
2010-12-31,16:00:00,4.3340,4.3340,4.3330,4.3340,5
2010-12-31,16:05:00,4.3340,4.3340,4.3340,4.3340,1
2010-12-31,16:10:00,4.3350,4.3350,4.3340,4.3350,7
2010-12-31,16:15:00,4.3340,4.3340,4.3340,4.3340,4
2010-12-31,16:20:00,4.3330,4.3350,4.3330,4.3350,48
2010-12-31,16:25:00,4.3340,4.3350,4.3310,4.3330,69
2010-12-31,16:30:00,4.3320,4.3330,4.3280,4.3330,52
2010-12-31,16:35:00,4.3330,4.3330,4.3310,4.3330,44
2010-12-31,16:40:00,4.3330,4.3330,4.3320,4.3320,23
2010-12-31,16:45:00,4.3320,4.3360,4.3320,4.3360,27
2010-12-31,16:50:00,4.3360,4.3380,4.3360,4.3380,14
2010-12-31,16:55:00,4.3380,4.3380,4.3370,4.3370,38
2010-12-31,17:00:00,4.3380,4.3400,4.3380,4.3400,26
2010-12-31,17:05:00,4.3390,4.3400,4.3380,4.3380,8
2010-12-31,17:10:00,4.3400,4.3440,4.3390,4.3440,31
2010-12-31,17:15:00,4.3450,4.3460,4.3400,4.3400,44
2010-12-31,17:25:00,4.3400,4.3400,4.3400,4.3400,1
2010-12-31,17:30:00,4.3400,4.3410,4.3380,4.3390,54
2010-12-31,17:35:00,4.3400,4.3440,4.3400,4.3420,47
2010-12-31,17:40:00,4.3420,4.3430,4.3410,4.3420,52
2010-12-31,17:45:00,4.3420,4.3450,4.3420,4.3450,46
2010-12-31,17:50:00,4.3450,4.3450,4.3440,4.3450,10
2010-12-31,17:55:00,4.3450,4.3450,4.3420,4.3420,5
2010-12-31,18:00:00,4.3420,4.3420,4.3420,4.3420,1
2010-12-31,18:05:00,4.3400,4.3410,4.3390,4.3410,42
2010-12-31,18:10:00,4.3410,4.3410,4.3410,4.3410,3
2010-12-31,18:15:00,4.3400,4.3400,4.3400,4.3400,2
2010-12-31,18:20:00,4.3400,4.3400,4.3390,4.3400,15
2010-12-31,18:25:00,4.3410,4.3420,4.3400,4.3420,25
2010-12-31,18:30:00,4.3420,4.3450,4.3420,4.3450,16
2010-12-31,18:35:00,4.3430,4.3480,4.3420,4.3460,56
2010-12-31,18:45:00,4.3470,4.3470,4.3430,4.3470,8
2010-12-31,18:55:00,4.3470,4.3500,4.3470,4.3490,28
2010-12-31,19:00:00,4.3490,4.3490,4.3490,4.3490,2
2010-12-31,19:05:00,4.3480,4.3500,4.3470,4.3490,15
2010-12-31,19:10:00,4.3490,4.3610,4.3490,4.3590,92
2010-12-31,19:15:00,4.3590,4.3650,4.3590,4.3620,45
2010-12-31,19:20:00,4.3630,4.3700,4.3630,4.3700,42
2010-12-31,19:25:00,4.3660,4.3660,4.3630,4.3630,22
2010-12-31,19:30:00,4.3620,4.3640,4.3620,4.3640,10
2010-12-31,19:35:00,4.3620,4.3620,4.3580,4.3610,6
2010-12-31,19:40:00,4.3570,4.3570,4.3550,4.3560,4
2010-12-31,19:45:00,4.3580,4.3610,4.3580,4.3610,16
2010-12-31,19:50:00,4.3600,4.3600,4.3600,4.3600,1
2010-12-31,20:00:00,4.3560,4.3570,4.3560,4.3570,3
2010-12-31,20:05:00,4.3590,4.3590,4.3500,4.3530,17
2010-12-31,20:10:00,4.3500,4.3500,4.3500,4.3500,1
2010-12-31,20:15:00,4.3500,4.3630,4.3500,4.3600,68
2010-12-31,20:20:00,4.3620,4.3620,4.3590,4.3620,18
2010-12-31,20:25:00,4.3600,4.3620,4.3600,4.3620,2
2010-12-31,20:30:00,4.3610,4.3610,4.3600,4.3610,3
2010-12-31,20:35:00,4.3590,4.3640,4.3590,4.3640,15
2010-12-31,20:40:00,4.3660,4.3660,4.3620,4.3650,33
2010-12-31,20:45:00,4.3650,4.3650,4.3550,4.3570,42
2010-12-31,20:50:00,4.3560,4.3670,4.3560,4.3670,31
2010-12-31,20:55:00,4.3680,4.3680,4.3630,4.3650,33
2010-12-31,21:00:00,4.3650,4.3670,4.3630,4.3660,57
2010-12-31,21:05:00,4.3670,4.3750,4.3600,4.3670,182
2010-12-31,21:10:00,4.3660,4.3690,4.3620,4.3640,71
2010-12-31,21:15:00,4.3650,4.3650,4.3620,4.3630,18
2010-12-31,21:20:00,4.3630,4.3640,4.3610,4.3630,43
2010-12-31,21:25:00,4.3640,4.3640,4.3580,4.3600,165
2010-12-31,21:30:00,4.3590,4.3600,4.3570,4.3580,97
2010-12-31,21:35:00,4.3580,4.3610,4.3580,4.3590,124
2010-12-31,21:40:00,4.3590,4.3590,4.3460,4.3460,191
2010-12-31,21:45:00,4.3480,4.3570,4.3480,4.3530,163
2010-12-31,21:50:00,4.3530,4.3560,4.3490,4.3550,176
2010-12-31,21:55:00,4.3550,4.3640,4.3530,4.3570,237
2010-12-31,22:00:00,4.3570,4.3700,4.3530,4.3670,675
2010-12-31,22:05:00,4.3690,4.3740,4.3550,4.3630,569
2010-12-31,22:10:00,4.3630,4.3770,4.3610,4.3730,628
2010-12-31,22:15:00,4.3740,4.3800,4.3690,4.3790,532
2010-12-31,22:20:00,4.3800,4.3880,4.3780,4.3830,1049
2010-12-31,22:25:00,4.3840,4.3880,4.3790,4.3880,284
2010-12-31,22:30:00,4.3870,4.3900,4.3730,4.3740,1064
2010-12-31,22:35:00,4.3750,4.3780,4.3530,4.3700,659
2010-12-31,22:40:00,4.3720,4.3820,4.3720,4.3790,391
2010-12-31,22:45:00,4.3790,4.3820,4.3750,4.3760,187
2010-12-31,22:50:00,4.3760,4.3810,4.3730,4.3770,574
2010-12-31,22:55:00,4.3770,4.3810,4.3760,4.3810,346
2010-12-31,23:00:00,4.3810,4.3850,4.3750,4.3830,630
2010-12-31,23:05:00,4.3830,4.3840,4.3710,4.3720,234
2010-12-31,23:10:00,4.3740,4.3800,4.3730,4.3770,229
2010-12-31,23:15:00,4.3780,4.3810,4.3700,4.3710,209
2010-12-31,23:20:00,4.3720,4.3740,4.3690,4.3690,321
2010-12-31,23:25:00,4.3700,4.3710,4.3680,4.3690,119
2010-12-31,23:30:00,4.3720,4.3850,4.3690,4.3820,454
2010-12-31,23:35:00,4.3820,4.3830,4.3810,4.3830,182
2010-12-31,23:40:00,4.3820,4.3840,4.3790,4.3820,288
2010-12-31,23:45:00,4.3830,4.3960,4.3810,4.3920,709
2010-12-31,23:50:00,4.3930,4.3950,4.3910,4.3950,441
2010-12-31,23:55:00,4.3950,4.4170,4.3860,4.4150,1673
2011-01-01,00:00:00,4.4140,4.4160,4.3990,4.4020,1337
2011-01-01,00:05:00,4.4030,4.4150,4.3990,4.4090,766
2011-01-01,00:10:00,4.4090,4.4200,4.4060,4.4150,638
2011-01-01,00:15:00,4.4150,4.4370,4.4140,4.4320,1863
2011-01-01,00:20:00,4.4320,4.4350,4.4240,4.4340,669
2011-01-01,00:25:00,4.4330,4.4490,4.4310,4.4430,1620
2011-01-01,00:30:00,4.4420,4.4500,4.4420,4.4490,1653
2011-01-01,00:35:00,4.4450,4.4540,4.4400,4.4400,1052
2011-01-01,00:40:00,4.4400,4.4480,4.4180,4.4200,1177
2011-01-01,00:45:00,4.4190,4.4290,4.4130,4.4290,873
2011-01-01,00:50:00,4.4280,4.4310,4.4240,4.4260,373
2011-01-01,00:55:00,4.4250,4.4360,4.4210,4.4290,413
2011-01-01,01:00:00,4.4280,4.4280,4.4200,4.4200,372
2011-01-01,01:05:00,4.4190,4.4220,4.4150,4.4160,226
2011-01-01,01:10:00,4.4160,4.4170,4.4090,4.4140,482
2011-01-01,01:15:00,4.4140,4.4240,4.4120,4.4180,531
2011-01-01,01:20:00,4.4180,4.4200,4.4130,4.4180,321
2011-01-01,01:25:00,4.4170,4.4230,4.4110,4.4220,331
2011-01-01,01:30:00,4.4210,4.4220,4.4160,4.4190,189
2011-01-01,01:35:00,4.4200,4.4220,4.4050,4.4080,617
2011-01-01,01:40:00,4.4090,4.4090,4.4060,4.4090,165
2011-01-01,01:45:00,4.4070,4.4090,4.3950,4.3960,256
2011-01-01,01:50:00,4.3970,4.3970,4.3890,4.3930,364
2011-01-01,01:55:00,4.3930,4.3940,4.3880,4.3900,262
2011-01-01,02:00:00,4.3910,4.4060,4.3880,4.4050,261
2011-01-01,02:05:00,4.4040,4.4040,4.3930,4.4000,268
2011-01-01,02:10:00,4.4000,4.4030,4.3920,4.3920,246
2011-01-01,02:15:00,4.3940,4.3980,4.3910,4.3980,129
2011-01-01,02:20:00,4.3990,4.4080,4.3980,4.4010,231
2011-01-01,02:25:00,4.3990,4.4040,4.3960,4.4030,198
2011-01-01,02:30:00,4.4040,4.4120,4.4000,4.4110,279
2011-01-01,02:35:00,4.4120,4.4150,4.4060,4.4150,292
2011-01-01,02:40:00,4.4160,4.4240,4.4130,4.4230,235
2011-01-01,02:45:00,4.4240,4.4280,4.4230,4.4270,304
2011-01-01,02:50:00,4.4270,4.4280,4.4130,4.4200,603
2011-01-01,02:55:00,4.4230,4.4360,4.4200,4.4360,543
2011-01-01,03:00:00,4.4360,4.4390,4.4230,4.4320,542
2011-01-01,03:05:00,4.4310,4.4430,4.4280,4.4360,457
2011-01-01,03:10:00,4.4360,4.4420,4.4360,4.4400,581
2011-01-01,03:15:00,4.4400,4.4470,4.4400,4.4400,963
2011-01-01,03:20:00,4.4400,4.4420,4.3980,4.4170,1607
2011-01-01,03:25:00,4.4170,4.4210,4.3950,4.4160,3797
2011-01-01,03:30:00,4.4170,4.4200,4.4010,4.4100,354
2011-01-01,03:35:00,4.4090,4.4150,4.4090,4.4100,216
2011-01-01,03:40:00,4.4110,4.4110,4.4040,4.4050,126
2011-01-01,03:45:00,4.4030,4.4050,4.4000,4.4000,105
2011-01-01,03:50:00,4.4000,4.4060,4.4000,4.4040,59
2011-01-01,03:55:00,4.4030,4.4060,4.3980,4.3980,75
2011-01-01,04:00:00,4.4000,4.4050,4.3990,4.4050,30
2011-01-01,04:05:00,4.4000,4.4050,4.3990,4.4050,68
2011-01-01,04:10:00,4.4050,4.4090,4.4010,4.4050,51
2011-01-01,04:15:00,4.4050,4.4070,4.4050,4.4070,5
2011-01-01,04:20:00,4.4070,4.4080,4.3990,4.4000,185
2011-01-01,04:25:00,4.3980,4.4060,4.3970,4.3980,185
2011-01-01,04:30:00,4.3980,4.4030,4.3970,4.3980,27
2011-01-01,04:35:00,4.3990,4.4090,4.3980,4.4090,77
2011-01-01,04:40:00,4.4100,4.4150,4.3990,4.4050,175
2011-01-01,04:45:00,4.4100,4.4100,4.4040,4.4040,5
2011-01-01,04:50:00,4.4080,4.4100,4.4060,4.4090,31
2011-01-01,04:55:00,4.4090,4.4100,4.4000,4.4000,46
2011-01-01,05:00:00,4.4000,4.4060,4.3930,4.3930,45
2011-01-01,05:05:00,4.3930,4.3940,4.3920,4.3920,41
2011-01-01,05:10:00,4.3940,4.3950,4.3920,4.3920,11
2011-01-03,07:00:00,4.4920,4.5030,4.4910,4.5020,889
2011-01-03,07:05:00,4.5020,4.5200,4.4970,4.5200,242
2011-01-03,07:10:00,4.5150,4.5160,4.5030,4.5140,40
2011-01-03,07:15:00,4.5090,4.5170,4.5020,4.5170,50
2011-01-03,07:20:00,4.5130,4.5130,4.5050,4.5080,10
2011-01-03,07:25:00,4.5050,4.5050,4.4980,4.5020,95
2011-01-03,07:30:00,4.5020,4.5090,4.5020,4.5050,36
2011-01-03,07:35:00,4.5040,4.5100,4.5040,4.5100,36
2011-01-03,07:40:00,4.5060,4.5060,4.5050,4.5050,4
2011-01-03,07:45:00,4.5100,4.5160,4.5080,4.5140,6
2011-01-03,07:50:00,4.5120,4.5150,4.5120,4.5130,7
2011-01-03,07:55:00,4.5140,4.5140,4.5130,4.5130,3
2011-01-03,08:00:00,4.5120,4.5160,4.5120,4.5150,18
2011-01-03,08:05:00,4.5150,4.5190,4.5150,4.5150,11
2011-01-03,08:10:00,4.5190,4.5200,4.5120,4.5140,31
2011-01-03,08:15:00,4.5140,4.5150,4.5120,4.5120,10
2011-01-03,08:20:00,4.5120,4.5120,4.5120,4.5120,1
2011-01-03,08:25:00,4.5140,4.5150,4.5120,4.5120,10
2011-01-03,08:30:00,4.5160,4.5190,4.5130,4.5170,12
2011-01-03,08:35:00,4.5130,4.5150,4.5130,4.5150,2
2011-01-03,08:40:00,4.5150,4.5170,4.5120,4.5140,37
2011-01-03,08:45:00,4.5140,4.5200,4.5140,4.5160,22
2011-01-03,08:50:00,4.5130,4.5150,4.5120,4.5150,9
2011-01-03,08:55:00,4.5130,4.5200,4.5120,4.5190,33
2011-01-03,09:00:00,4.5160,4.5200,4.5160,4.5200,6
2011-01-03,09:05:00,4.5170,4.5210,4.5170,4.5210,75
2011-01-03,09:10:00,4.5200,4.5300,4.5180,4.5300,82
2011-01-03,09:15:00,4.5270,4.5270,4.5240,4.5240,3
2011-01-03,09:20:00,4.5250,4.5250,4.5190,4.5240,8
2011-01-03,09:25:00,4.5170,4.5240,4.5150,4.5150,12
2011-01-03,09:30:00,4.5160,4.5160,4.5150,4.5150,2
2011-01-03,09:35:00,4.5180,4.5250,4.5180,4.5240,10
2011-01-03,09:40:00,4.5200,4.5200,4.5180,4.5180,6
2011-01-03,09:45:00,4.5170,4.5170,4.5160,4.5160,6
2011-01-03,09:50:00,4.5150,4.5200,4.5150,4.5200,18
2011-01-03,09:55:00,4.5160,4.5160,4.5150,4.5150,3
2011-01-03,10:00:00,4.5150,4.5200,4.5150,4.5200,11
2011-01-03,10:05:00,4.5200,4.5200,4.5190,4.5190,5
2011-01-03,10:10:00,4.5170,4.5190,4.5170,4.5180,15
2011-01-03,10:15:00,4.5190,4.5200,4.5170,4.5170,27
2011-01-03,10:20:00,4.5200,4.5280,4.5200,4.5250,61
2011-01-03,10:25:00,4.5230,4.5270,4.5220,4.5250,26
2011-01-03,10:30:00,4.5240,4.5280,4.5230,4.5250,23
2011-01-03,10:35:00,4.5250,4.5280,4.5230,4.5270,60
2011-01-03,10:40:00,4.5280,4.5280,4.5230,4.5270,13
2011-01-03,10:45:00,4.5270,4.5270,4.5250,4.5250,8
2011-01-03,10:50:00,4.5260,4.5280,4.5260,4.5270,23
2011-01-03,10:55:00,4.5270,4.5300,4.5270,4.5300,93
2011-01-03,11:00:00,4.5320,4.5320,4.5300,4.5310,10
2011-01-03,11:05:00,4.5300,4.5300,4.5280,4.5280,11
2011-01-03,11:10:00,4.5260,4.5270,4.5260,4.5270,18
2011-01-03,11:15:00,4.5300,4.5300,4.5300,4.5300,1
2011-01-03,11:20:00,4.5320,4.5320,4.5310,4.5310,7
2011-01-03,11:25:00,4.5320,4.5330,4.5320,4.5330,5
2011-01-03,11:30:00,4.5320,4.5320,4.5260,4.5260,18
2011-01-03,11:35:00,4.5270,4.5270,4.5180,4.5190,60
2011-01-03,11:40:00,4.5190,4.5200,4.5130,4.5200,90
2011-01-03,11:45:00,4.5180,4.5200,4.5170,4.5170,4
2011-01-03,11:50:00,4.5170,4.5180,4.5150,4.5150,18
2011-01-03,11:55:00,4.5150,4.5180,4.5140,4.5180,8
2011-01-03,12:05:00,4.5160,4.5170,4.5150,4.5170,9
2011-01-03,12:10:00,4.5150,4.5150,4.5130,4.5130,6
2011-01-03,12:15:00,4.5130,4.5150,4.5130,4.5130,12
2011-01-03,12:20:00,4.5130,4.5130,4.5130,4.5130,10
2011-01-03,12:25:00,4.5120,4.5130,4.5070,4.5130,155
2011-01-03,12:30:00,4.5110,4.5180,4.5090,4.5140,92
2011-01-03,12:35:00,4.5140,4.5150,4.5120,4.5140,42
2011-01-03,12:40:00,4.5140,4.5230,4.5140,4.5220,40
2011-01-03,12:45:00,4.5220,4.5450,4.5210,4.5450,228
2011-01-03,12:50:00,4.5440,4.5460,4.5380,4.5420,78
2011-01-03,12:55:00,4.5420,4.5430,4.5380,4.5390,39
2011-01-03,13:00:00,4.5370,4.5400,4.5370,4.5400,18
2011-01-03,13:05:00,4.5430,4.5430,4.5420,4.5420,9
2011-01-03,13:10:00,4.5440,4.5480,4.5420,4.5470,41
2011-01-03,13:15:00,4.5490,4.5500,4.5480,4.5480,94
2011-01-03,13:20:00,4.5480,4.5480,4.5420,4.5450,15
2011-01-03,13:25:00,4.5450,4.5450,4.5440,4.5440,5
2011-01-03,13:30:00,4.5450,4.5450,4.5450,4.5450,2
2011-01-03,13:35:00,4.5430,4.5440,4.5430,4.5430,5
2011-01-03,13:40:00,4.5420,4.5420,4.5420,4.5420,4
2011-01-03,13:45:00,4.5420,4.5420,4.5420,4.5420,4
2011-01-03,13:50:00,4.5430,4.5450,4.5430,4.5450,2
2011-01-03,13:55:00,4.5440,4.5440,4.5420,4.5420,11
2011-01-03,14:00:00,4.5430,4.5430,4.5430,4.5430,1
2011-01-03,14:05:00,4.5430,4.5430,4.5430,4.5430,1
2011-01-03,14:10:00,4.5420,4.5420,4.5400,4.5400,6
2011-01-03,14:15:00,4.5420,4.5420,4.5420,4.5420,1
2011-01-03,14:20:00,4.5400,4.5400,4.5400,4.5400,1
2011-01-03,14:25:00,4.5400,4.5400,4.5400,4.5400,1
2011-01-03,14:30:00,4.5400,4.5400,4.5400,4.5400,1
2011-01-03,14:35:00,4.5380,4.5380,4.5360,4.5360,12
2011-01-03,14:40:00,4.5310,4.5340,4.5310,4.5340,2
2011-01-03,14:45:00,4.5350,4.5350,4.5340,4.5340,3
2011-01-03,14:50:00,4.5330,4.5330,4.5330,4.5330,6
2011-01-03,14:55:00,4.5340,4.5340,4.5330,4.5340,3
2011-01-03,15:00:00,4.5390,4.5630,4.5390,4.5550,213
2011-01-03,15:05:00,4.5550,4.5550,4.5520,4.5540,39
2011-01-03,15:10:00,4.5520,4.5570,4.5520,4.5520,44
2011-01-03,15:15:00,4.5530,4.5550,4.5470,4.5500,18
2011-01-03,15:20:00,4.5510,4.5580,4.5470,4.5510,56
2011-01-03,15:25:00,4.5470,4.5510,4.5470,4.5500,63
2011-01-03,15:30:00,4.5510,4.5510,4.5470,4.5490,57
2011-01-03,15:35:00,4.5500,4.5510,4.5490,4.5510,17
2011-01-03,15:40:00,4.5490,4.5500,4.5490,4.5500,3
2011-01-03,15:45:00,4.5490,4.5490,4.5440,4.5440,12
2011-01-03,15:50:00,4.5430,4.5430,4.5390,4.5410,30
2011-01-03,15:55:00,4.5420,4.5420,4.5370,4.5370,34
2011-01-03,16:00:00,4.5390,4.5390,4.5350,4.5370,41
2011-01-03,16:05:00,4.5370,4.5370,4.5240,4.5240,61
2011-01-03,16:10:00,4.5250,4.5250,4.5100,4.5110,138
2011-01-03,16:15:00,4.5120,4.5130,4.5100,4.5130,61
2011-01-03,16:20:00,4.5140,4.5170,4.5120,4.5120,31
2011-01-03,16:25:00,4.5140,4.5150,4.5100,4.5140,99
2011-01-03,16:30:00,4.5130,4.5170,4.5110,4.5130,57
2011-01-03,16:35:00,4.5160,4.5160,4.5110,4.5150,64
2011-01-03,16:40:00,4.5160,4.5160,4.5110,4.5110,37
2011-01-03,16:45:00,4.5130,4.5160,4.5130,4.5150,21
2011-01-03,16:50:00,4.5160,4.5180,4.5150,4.5180,19
2011-01-03,16:55:00,4.5170,4.5180,4.5150,4.5170,15
2011-01-03,17:00:00,4.5160,4.5190,4.5160,4.5170,25
2011-01-03,17:05:00,4.5160,4.5190,4.5160,4.5160,22
2011-01-03,17:10:00,4.5170,4.5210,4.5170,4.5180,62
2011-01-03,17:15:00,4.5200,4.5200,4.5160,4.5180,44
2011-01-03,17:20:00,4.5180,4.5240,4.5180,4.5220,75
2011-01-03,17:25:00,4.5230,4.5280,4.5220,4.5240,36
2011-01-03,17:30:00,4.5240,4.5300,4.5220,4.5260,61
2011-01-03,17:35:00,4.5250,4.5250,4.5250,4.5250,2
2011-01-03,17:40:00,4.5240,4.5290,4.5230,4.5240,93
2011-01-03,17:45:00,4.5260,4.5280,4.5260,4.5270,33
2011-01-03,17:50:00,4.5280,4.5280,4.5270,4.5270,3
2011-01-03,17:55:00,4.5250,4.5270,4.5230,4.5260,59
2011-01-03,18:00:00,4.5260,4.5260,4.5240,4.5240,6
2011-01-03,18:05:00,4.5260,4.5260,4.5210,4.5210,26
2011-01-03,18:10:00,4.5210,4.5210,4.5170,4.5180,18
2011-01-03,18:15:00,4.5180,4.5210,4.5170,4.5180,30
2011-01-03,18:20:00,4.5200,4.5210,4.5200,4.5210,2
2011-01-03,18:25:00,4.5200,4.5260,4.5200,4.5260,31
2011-01-03,18:30:00,4.5260,4.5260,4.5260,4.5260,1
2011-01-03,18:35:00,4.5260,4.5270,4.5220,4.5220,31
2011-01-03,18:40:00,4.5230,4.5280,4.5230,4.5250,25
2011-01-03,18:45:00,4.5260,4.5300,4.5260,4.5300,28
2011-01-03,18:50:00,4.5280,4.5290,4.5260,4.5270,32
2011-01-03,18:55:00,4.5260,4.5270,4.5240,4.5270,19
2011-01-03,19:00:00,4.5280,4.5380,4.5270,4.5350,115
2011-01-03,19:05:00,4.5350,4.5350,4.5310,4.5330,39
2011-01-03,19:10:00,4.5330,4.5340,4.5310,4.5340,23
2011-01-03,19:15:00,4.5350,4.5370,4.5320,4.5330,153
2011-01-03,19:20:00,4.5320,4.5320,4.5290,4.5310,65
2011-01-03,19:25:00,4.5310,4.5320,4.5300,4.5310,59
2011-01-03,19:30:00,4.5300,4.5320,4.5300,4.5300,39
2011-01-03,19:35:00,4.5320,4.5320,4.5300,4.5320,31
2011-01-03,19:40:00,4.5320,4.5340,4.5300,4.5340,69
2011-01-03,19:45:00,4.5330,4.5430,4.5330,4.5430,178
2011-01-03,19:50:00,4.5430,4.5490,4.5380,4.5490,153
2011-01-03,19:55:00,4.5480,4.5490,4.5450,4.5470,54
2011-01-03,20:00:00,4.5470,4.5470,4.5420,4.5440,42
2011-01-03,20:05:00,4.5440,4.5440,4.5360,4.5430,101
2011-01-03,20:10:00,4.5420,4.5500,4.5420,4.5470,87
2011-01-03,20:15:00,4.5500,4.5540,4.5490,4.5530,50
2011-01-03,20:20:00,4.5530,4.5700,4.5500,4.5600,257
2011-01-03,20:25:00,4.5650,4.5780,4.5630,4.5770,239
2011-01-03,20:30:00,4.5760,4.5800,4.5750,4.5800,106
2011-01-03,20:35:00,4.5780,4.5790,4.5710,4.5780,95
2011-01-03,20:40:00,4.5760,4.5800,4.5710,4.5780,168
2011-01-03,20:45:00,4.5770,4.5790,4.5660,4.5750,202
2011-01-03,20:50:00,4.5740,4.5750,4.5670,4.5670,205
2011-01-03,20:55:00,4.5680,4.5700,4.5620,4.5700,173
2011-01-03,21:00:00,4.5700,4.5770,4.5620,4.5700,313
2011-01-03,21:05:00,4.5680,4.5690,4.5610,4.5630,232
2011-01-03,21:10:00,4.5650,4.5660,4.5540,4.5600,284
2011-01-03,21:15:00,4.5590,4.5780,4.5570,4.5750,352
2011-01-03,21:20:00,4.5740,4.5800,4.5710,4.5720,370
2011-01-03,21:25:00,4.5720,4.5720,4.5450,4.5470,632
2011-01-03,21:30:00,4.5470,4.5490,4.5400,4.5470,398
2011-01-03,21:35:00,4.5460,4.5490,4.5370,4.5480,459
2011-01-03,21:40:00,4.5490,4.5630,4.5470,4.5610,406
2011-01-03,21:45:00,4.5620,4.5680,4.5530,4.5560,548
2011-01-03,21:50:00,4.5570,4.5640,4.5530,4.5540,309
2011-01-03,21:55:00,4.5550,4.5620,4.5530,4.5560,504
2011-01-03,22:00:00,4.5550,4.5880,4.5500,4.5690,3576
2011-01-03,22:05:00,4.5700,4.5880,4.5650,4.5840,1653
2011-01-03,22:10:00,4.5850,4.5990,4.5800,4.5910,2007
2011-01-03,22:15:00,4.5910,4.5910,4.5730,4.5810,1466
2011-01-03,22:20:00,4.5810,4.5820,4.5670,4.5720,1145
2011-01-03,22:25:00,4.5720,4.5790,4.5670,4.5690,765
2011-01-03,22:30:00,4.5690,4.5770,4.5620,4.5690,1566
2011-01-03,22:35:00,4.5690,4.5770,4.5600,4.5770,993
2011-01-03,22:40:00,4.5770,4.5810,4.5680,4.5760,1319
2011-01-03,22:45:00,4.5770,4.5830,4.5710,4.5750,837
2011-01-03,22:50:00,4.5740,4.5790,4.5600,4.5610,1074
2011-01-03,22:55:00,4.5620,4.5640,4.5330,4.5480,1466
2011-01-03,23:00:00,4.5480,4.5540,4.5290,4.5380,1349
2011-01-03,23:05:00,4.5380,4.5390,4.5200,4.5260,1036
2011-01-03,23:10:00,4.5260,4.5320,4.5240,4.5300,917
2011-01-03,23:15:00,4.5300,4.5480,4.5290,4.5410,967
2011-01-03,23:20:00,4.5410,4.5640,4.5400,4.5640,1153
2011-01-03,23:25:00,4.5630,4.5650,4.5570,4.5630,993
2011-01-03,23:30:00,4.5630,4.5740,4.5610,4.5730,834
2011-01-03,23:35:00,4.5730,4.5880,4.5730,4.5790,1611
2011-01-03,23:40:00,4.5800,4.5830,4.5670,4.5740,1101
2011-01-03,23:45:00,4.5740,4.5810,4.5700,4.5750,729
2011-01-03,23:50:00,4.5750,4.5770,4.5710,4.5720,522
2011-01-03,23:55:00,4.5730,4.5870,4.5690,4.5780,1127
2011-01-04,00:00:00,4.5780,4.5870,4.5740,4.5860,850
2011-01-04,00:05:00,4.5870,4.5870,4.5780,4.5820,507
2011-01-04,00:10:00,4.5820,4.5850,4.5670,4.5700,771
2011-01-04,00:15:00,4.5700,4.5820,4.5630,4.5820,848
2011-01-04,00:20:00,4.5820,4.5820,4.5690,4.5700,1217
2011-01-04,00:25:00,4.5700,4.5810,4.5690,4.5780,823
2011-01-04,00:30:00,4.5780,4.5940,4.5780,4.5890,1623
2011-01-04,00:35:00,4.5900,4.5920,4.5750,4.5760,1636
2011-01-04,00:40:00,4.5770,4.5860,4.5740,4.5840,437
2011-01-04,00:45:00,4.5860,4.5940,4.5820,4.5910,815
2011-01-04,00:50:00,4.5930,4.6000,4.5810,4.6000,1906
2011-01-04,00:55:00,4.5990,4.6000,4.5940,4.5990,1270
2011-01-04,01:00:00,4.5980,4.6240,4.5980,4.6080,3716
2011-01-04,01:05:00,4.6080,4.6210,4.5960,4.5990,1904
2011-01-04,01:10:00,4.6000,4.6050,4.5910,4.5970,1241
2011-01-04,01:15:00,4.5960,4.6090,4.5930,4.6070,1162
2011-01-04,01:20:00,4.6080,4.6100,4.5910,4.6100,710
2011-01-04,01:25:00,4.6080,4.6170,4.6060,4.6110,921
2011-01-04,01:30:00,4.6130,4.6200,4.6090,4.6130,610
2011-01-04,01:35:00,4.6150,4.6200,4.6110,4.6190,700
2011-01-04,01:40:00,4.6180,4.6210,4.6160,4.6210,543
2011-01-04,01:45:00,4.6210,4.6300,4.6210,4.6250,2071
2011-01-04,01:50:00,4.6250,4.6280,4.6170,4.6200,868
2011-01-04,01:55:00,4.6200,4.6280,4.6160,4.6240,832
2011-01-04,02:00:00,4.6250,4.6290,4.6200,4.6210,837
2011-01-04,02:05:00,4.6230,4.6240,4.6140,4.6220,473
2011-01-04,02:10:00,4.6220,4.6290,4.6220,4.6280,929
2011-01-04,02:15:00,4.6290,4.6350,4.6230,4.6340,829
2011-01-04,02:20:00,4.6350,4.6390,4.6240,4.6340,1361
2011-01-04,02:25:00,4.6340,4.6500,4.6330,4.6430,2775
2011-01-04,02:30:00,4.6430,4.6490,4.6370,4.6380,1387
2011-01-04,02:35:00,4.6380,4.6400,4.6280,4.6310,846
2011-01-04,02:40:00,4.6320,4.6450,4.6280,4.6440,873
2011-01-04,02:45:00,4.6450,4.6560,4.6430,4.6500,1611
2011-01-04,02:50:00,4.6510,4.6680,4.6470,4.6660,1471
2011-01-04,02:55:00,4.6650,4.6890,4.6620,4.6840,4329
2011-01-04,03:00:00,4.6830,4.6830,4.6640,4.6710,1513
2011-01-04,03:05:00,4.6700,4.6740,4.6520,4.6530,1713
2011-01-04,03:10:00,4.6540,4.6600,4.6520,4.6580,872
2011-01-04,03:15:00,4.6580,4.6600,4.6400,4.6410,1464
2011-01-04,03:20:00,4.6410,4.6410,4.6140,4.6330,3313
2011-01-04,03:25:00,4.6330,4.6550,4.6300,4.6520,3343
2011-01-04,03:30:00,4.6520,4.6530,4.6350,4.6450,917
2011-01-04,03:35:00,4.6450,4.6500,4.6440,4.6500,190
2011-01-04,03:40:00,4.6500,4.6510,4.6490,4.6510,159
2011-01-04,03:45:00,4.6500,4.6520,4.6460,4.6460,237
2011-01-04,03:50:00,4.6470,4.6480,4.6460,4.6470,107
2011-01-04,03:55:00,4.6470,4.6470,4.6370,4.6370,81
2011-01-04,04:00:00,4.6380,4.6380,4.6360,4.6380,38
2011-01-04,04:05:00,4.6380,4.6470,4.6380,4.6470,102
2011-01-04,04:10:00,4.6470,4.6470,4.6380,4.6390,133
2011-01-04,04:15:00,4.6390,4.6470,4.6390,4.6470,127
2011-01-04,04:20:00,4.6470,4.6480,4.6450,4.6460,74
2011-01-04,04:25:00,4.6460,4.6460,4.6390,4.6400,127
2011-01-04,04:30:00,4.6380,4.6380,4.6240,4.6270,368
2011-01-04,04:35:00,4.6280,4.6350,4.6280,4.6320,148
2011-01-04,04:40:00,4.6320,4.6320,4.6250,4.6290,167
2011-01-04,04:45:00,4.6280,4.6290,4.6250,4.6260,44
2011-01-04,04:50:00,4.6260,4.6310,4.6260,4.6300,78
2011-01-04,04:55:00,4.6310,4.6340,4.6260,4.6260,105
2011-01-04,05:00:00,4.6270,4.6300,4.6240,4.6300,61
2011-01-04,05:05:00,4.6260,4.6260,4.6220,4.6220,62
2011-01-04,05:10:00,4.6230,4.6230,4.6180,4.6220,38
2011-01-04,05:15:00,4.6200,4.6220,4.6200,4.6220,7
2011-01-04,05:20:00,4.6200,4.6260,4.6170,4.6260,66
2011-01-04,05:25:00,4.6260,4.6260,4.6240,4.6240,82
2011-01-04,05:30:00,4.6230,4.6300,4.6230,4.6250,69
2011-01-04,05:35:00,4.6260,4.6280,4.6250,4.6280,50
2011-01-04,05:40:00,4.6280,4.6400,4.6280,4.6380,47
2011-01-04,05:45:00,4.6390,4.6490,4.6380,4.6490,129
2011-01-04,05:50:00,4.6490,4.6540,4.6470,4.6520,145
2011-01-04,05:55:00,4.6540,4.6570,4.6520,4.6530,27
2011-01-04,06:00:00,4.6520,4.6520,4.6480,4.6500,38
2011-01-04,06:05:00,4.6510,4.6510,4.6460,4.6460,26
2011-01-04,06:10:00,4.6500,4.6500,4.6430,4.6430,50
2011-01-04,07:00:00,4.6270,4.6320,4.6100,4.6140,178
2011-01-04,07:05:00,4.6140,4.6140,4.6050,4.6130,69
2011-01-04,07:10:00,4.6140,4.6140,4.6130,4.6140,20
2011-01-04,07:15:00,4.6140,4.6210,4.6070,4.6180,34
2011-01-04,07:20:00,4.6180,4.6210,4.6180,4.6210,5
2011-01-04,07:25:00,4.6230,4.6230,4.6230,4.6230,1
2011-01-04,07:30:00,4.6180,4.6180,4.6180,4.6180,2
2011-01-04,07:35:00,4.6180,4.6230,4.6180,4.6230,2
2011-01-04,07:45:00,4.6230,4.6230,4.6210,4.6210,4
2011-01-04,07:50:00,4.6240,4.6240,4.6240,4.6240,1
2011-01-04,07:55:00,4.6240,4.6240,4.6230,4.6230,3
2011-01-04,08:00:00,4.6250,4.6250,4.6250,4.6250,1
2011-01-04,08:05:00,4.6260,4.6260,4.6260,4.6260,2
2011-01-04,08:15:00,4.6230,4.6260,4.6230,4.6260,7
2011-01-04,08:20:00,4.6260,4.6260,4.6260,4.6260,2
2011-01-04,08:30:00,4.6260,4.6260,4.6260,4.6260,10
2011-01-04,08:35:00,4.6310,4.6320,4.6270,4.6270,9
2011-01-04,08:50:00,4.6320,4.6320,4.6320,4.6320,1
2011-01-04,08:55:00,4.6330,4.6340,4.6330,4.6340,3
2011-01-04,09:00:00,4.6350,4.6350,4.6350,4.6350,1
2011-01-04,09:05:00,4.6370,4.6380,4.6370,4.6380,8
2011-01-04,09:10:00,4.6350,4.6390,4.6350,4.6390,7
2011-01-04,09:20:00,4.6340,4.6340,4.6200,4.6320,42
2011-01-04,09:25:00,4.6300,4.6300,4.6300,4.6300,1
2011-01-04,09:30:00,4.6330,4.6350,4.6330,4.6350,9
2011-01-04,09:35:00,4.6350,4.6350,4.6350,4.6350,1
2011-01-04,09:40:00,4.6380,4.6380,4.6380,4.6380,1
2011-01-04,09:45:00,4.6360,4.6360,4.6350,4.6350,2
2011-01-04,09:50:00,4.6380,4.6400,4.6360,4.6360,18
2011-01-04,09:55:00,4.6390,4.6470,4.6390,4.6440,17
2011-01-04,10:00:00,4.6440,4.6440,4.6440,4.6440,1
2011-01-04,10:05:00,4.6410,4.6440,4.6410,4.6440,2
2011-01-04,10:20:00,4.6420,4.6450,4.6420,4.6450,4
2011-01-04,10:30:00,4.6460,4.6480,4.6460,4.6460,4
2011-01-04,10:35:00,4.6480,4.6490,4.6480,4.6490,4
2011-01-04,10:40:00,4.6480,4.6480,4.6480,4.6480,1
2011-01-04,10:45:00,4.6470,4.6470,4.6470,4.6470,1
2011-01-04,10:55:00,4.6450,4.6450,4.6450,4.6450,1
2011-01-04,11:00:00,4.6430,4.6430,4.6400,4.6400,7
2011-01-04,11:05:00,4.6440,4.6440,4.6400,4.6400,4
2011-01-04,11:10:00,4.6400,4.6400,4.6400,4.6400,14
2011-01-04,11:15:00,4.6400,4.6400,4.6400,4.6400,2
2011-01-04,11:20:00,4.6410,4.6410,4.6400,4.6410,5
2011-01-04,11:25:00,4.6410,4.6410,4.6400,4.6410,4
2011-01-04,11:30:00,4.6400,4.6410,4.6400,4.6410,9
2011-01-04,11:35:00,4.6410,4.6410,4.6410,4.6410,2
2011-01-04,11:40:00,4.6400,4.6410,4.6400,4.6400,4
2011-01-04,11:45:00,4.6410,4.6410,4.6410,4.6410,1
2011-01-04,11:55:00,4.6440,4.6440,4.6440,4.6440,1
2011-01-04,12:00:00,4.6400,4.6400,4.6400,4.6400,1
2011-01-04,12:05:00,4.6400,4.6400,4.6400,4.6400,1
2011-01-04,12:15:00,4.6400,4.6400,4.6400,4.6400,8
2011-01-04,12:20:00,4.6420,4.6430,4.6380,4.6380,12
2011-01-04,12:25:00,4.6380,4.6380,4.6250,4.6300,16
2011-01-04,12:30:00,4.6300,4.6400,4.6300,4.6330,52
2011-01-04,12:35:00,4.6330,4.6560,4.6320,4.6540,165
2011-01-04,12:40:00,4.6540,4.6640,4.6540,4.6640,81
2011-01-04,12:45:00,4.6630,4.6730,4.6570,4.6700,128
2011-01-04,12:50:00,4.6700,4.6700,4.6630,4.6680,19
2011-01-04,12:55:00,4.6620,4.6640,4.6620,4.6640,2
2011-01-04,13:00:00,4.6650,4.6660,4.6630,4.6660,9
2011-01-04,13:05:00,4.6670,4.6690,4.6660,4.6690,12
2011-01-04,13:10:00,4.6640,4.6640,4.6590,4.6600,20
2011-01-04,13:15:00,4.6620,4.6620,4.6610,4.6610,2
2011-01-04,13:20:00,4.6600,4.6600,4.6580,4.6590,3
2011-01-04,13:25:00,4.6610,4.6610,4.6610,4.6610,1
2011-01-04,13:30:00,4.6600,4.6600,4.6570,4.6570,6
2011-01-04,13:35:00,4.6560,4.6560,4.6530,4.6550,14
2011-01-04,13:40:00,4.6550,4.6560,4.6540,4.6560,15
2011-01-04,13:45:00,4.6560,4.6560,4.6560,4.6560,2
2011-01-04,13:50:00,4.6550,4.6550,4.6550,4.6550,1
2011-01-04,13:55:00,4.6570,4.6570,4.6550,4.6550,11
2011-01-04,14:00:00,4.6540,4.6540,4.6530,4.6530,7
2011-01-04,14:05:00,4.6510,4.6510,4.6510,4.6510,1
2011-01-04,14:10:00,4.6500,4.6500,4.6480,4.6480,8
2011-01-04,14:15:00,4.6540,4.6580,4.6540,4.6580,22
2011-01-04,14:20:00,4.6560,4.6560,4.6550,4.6550,2
2011-01-04,14:25:00,4.6500,4.6520,4.6500,4.6520,3
2011-01-04,14:30:00,4.6500,4.6500,4.6480,4.6480,6
2011-01-04,14:35:00,4.6500,4.6500,4.6500,4.6500,9
2011-01-04,14:40:00,4.6500,4.6500,4.6500,4.6500,1
2011-01-04,14:45:00,4.6500,4.6500,4.6500,4.6500,1
2011-01-04,14:50:00,4.6500,4.6520,4.6500,4.6520,5
2011-01-04,14:55:00,4.6500,4.6500,4.6470,4.6470,11
2011-01-04,15:00:00,4.6440,4.6440,4.6430,4.6430,6
2011-01-04,15:05:00,4.6430,4.6430,4.6380,4.6380,3
2011-01-04,15:10:00,4.6420,4.6430,4.6420,4.6430,3
2011-01-04,15:15:00,4.6410,4.6410,4.6410,4.6410,11
2011-01-04,15:20:00,4.6410,4.6410,4.6380,4.6410,32
2011-01-04,15:25:00,4.6430,4.6460,4.6430,4.6450,5
2011-01-04,15:30:00,4.6470,4.6490,4.6470,4.6490,6
2011-01-04,15:35:00,4.6470,4.6470,4.6470,4.6470,1
2011-01-04,15:45:00,4.6480,4.6490,4.6480,4.6490,4
2011-01-04,15:50:00,4.6500,4.6530,4.6500,4.6530,55
2011-01-04,15:55:00,4.6550,4.6550,4.6540,4.6540,9
2011-01-04,16:00:00,4.6520,4.6540,4.6520,4.6540,5
2011-01-04,16:05:00,4.6520,4.6520,4.6500,4.6520,23
2011-01-04,16:10:00,4.6530,4.6530,4.6510,4.6510,23
2011-01-04,16:15:00,4.6510,4.6510,4.6510,4.6510,41
2011-01-04,16:20:00,4.6510,4.6530,4.6510,4.6520,13
2011-01-04,16:25:00,4.6520,4.6520,4.6520,4.6520,34
2011-01-04,16:30:00,4.6520,4.6520,4.6510,4.6520,17
2011-01-04,16:35:00,4.6520,4.6580,4.6520,4.6580,58
2011-01-04,16:40:00,4.6580,4.6630,4.6570,4.6620,86
2011-01-04,16:45:00,4.6630,4.6630,4.6580,4.6600,57
2011-01-04,16:50:00,4.6600,4.6620,4.6600,4.6600,33
2011-01-04,16:55:00,4.6590,4.6620,4.6580,4.6620,34
2011-01-04,17:00:00,4.6610,4.6630,4.6610,4.6610,40
2011-01-04,17:05:00,4.6620,4.6690,4.6620,4.6680,56
2011-01-04,17:10:00,4.6680,4.6700,4.6660,4.6670,16
2011-01-04,17:15:00,4.6680,4.6700,4.6650,4.6680,42
2011-01-04,17:20:00,4.6680,4.6710,4.6680,4.6690,15
2011-01-04,17:25:00,4.6710,4.6740,4.6690,4.6700,82
2011-01-04,17:30:00,4.6750,4.6760,4.6720,4.6720,9
2011-01-04,17:35:00,4.6740,4.6740,4.6690,4.6690,16
2011-01-04,17:40:00,4.6690,4.6740,4.6690,4.6690,51
2011-01-04,17:45:00,4.6690,4.6730,4.6690,4.6720,28
2011-01-04,17:50:00,4.6720,4.6750,4.6720,4.6750,17
2011-01-04,17:55:00,4.6750,4.6750,4.6730,4.6740,15
2011-01-04,18:00:00,4.6730,4.6740,4.6710,4.6720,25
2011-01-04,18:05:00,4.6740,4.6760,4.6730,4.6740,21
2011-01-04,18:10:00,4.6740,4.6770,4.6740,4.6760,28
2011-01-04,18:15:00,4.6770,4.6780,4.6770,4.6770,18
2011-01-04,18:20:00,4.6770,4.6810,4.6770,4.6800,82
2011-01-04,18:25:00,4.6780,4.6820,4.6770,4.6820,30
2011-01-04,18:30:00,4.6800,4.6820,4.6770,4.6820,40
2011-01-04,18:35:00,4.6810,4.6810,4.6790,4.6810,17
2011-01-04,18:40:00,4.6810,4.6830,4.6800,4.6800,23
2011-01-04,18:45:00,4.6810,4.6840,4.6810,4.6840,27
2011-01-04,18:50:00,4.6840,4.6840,4.6810,4.6810,10
2011-01-04,18:55:00,4.6820,4.6820,4.6790,4.6810,99
2011-01-04,19:00:00,4.6800,4.6880,4.6780,4.6810,157
2011-01-04,19:05:00,4.6810,4.6810,4.6790,4.6790,17
2011-01-04,19:10:00,4.6810,4.6810,4.6810,4.6810,7
2011-01-04,19:15:00,4.6810,4.6810,4.6800,4.6800,24
2011-01-04,19:20:00,4.6810,4.6810,4.6780,4.6800,55
2011-01-04,19:25:00,4.6810,4.6820,4.6800,4.6810,74
2011-01-04,19:30:00,4.6810,4.6810,4.6790,4.6790,15
2011-01-04,19:35:00,4.6800,4.6830,4.6770,4.6830,63
2011-01-04,19:40:00,4.6840,4.6850,4.6820,4.6820,46
2011-01-04,19:45:00,4.6850,4.6850,4.6830,4.6830,6
2011-01-04,19:50:00,4.6830,4.6850,4.6800,4.6840,69
2011-01-04,19:55:00,4.6840,4.6850,4.6790,4.6850,86
2011-01-04,20:00:00,4.6840,4.6870,4.6840,4.6870,39
2011-01-04,20:05:00,4.6880,4.6880,4.6850,4.6850,50
2011-01-04,20:10:00,4.6850,4.6880,4.6820,4.6870,89
2011-01-04,20:15:00,4.6850,4.6950,4.6850,4.6900,146
2011-01-04,20:20:00,4.6920,4.6950,4.6890,4.6900,109
2011-01-04,20:25:00,4.6890,4.6970,4.6880,4.6970,159
2011-01-04,20:30:00,4.6970,4.7000,4.6930,4.6980,238
2011-01-04,20:35:00,4.6980,4.7040,4.6950,4.6960,174
2011-01-04,20:40:00,4.6970,4.6970,4.6900,4.6950,88
2011-01-04,20:45:00,4.6960,4.6970,4.6920,4.6940,94
2011-01-04,20:50:00,4.6950,4.7050,4.6940,4.7020,429
2011-01-04,20:55:00,4.7030,4.7070,4.7000,4.7030,291
2011-01-04,21:00:00,4.7030,4.7040,4.6930,4.6940,440
2011-01-04,21:05:00,4.6940,4.6950,4.6710,4.6780,805
2011-01-04,21:10:00,4.6780,4.6810,4.6640,4.6720,594
2011-01-04,21:15:00,4.6730,4.6730,4.6610,4.6640,343
2011-01-04,21:20:00,4.6650,4.6790,4.6620,4.6790,463
2011-01-04,21:25:00,4.6780,4.6790,4.6650,4.6660,611
2011-01-04,21:30:00,4.6650,4.6680,4.6460,4.6480,763
2011-01-04,21:35:00,4.6460,4.6470,4.6340,4.6440,818
2011-01-04,21:40:00,4.6450,4.6550,4.6180,4.6210,1007
2011-01-04,21:45:00,4.6210,4.6340,4.6180,4.6330,618
2011-01-04,21:50:00,4.6320,4.6600,4.6300,4.6550,516
2011-01-04,21:55:00,4.6530,4.6700,4.6500,4.6590,827
2011-01-04,22:00:00,4.6600,4.6670,4.6500,4.6520,1938
2011-01-04,22:05:00,4.6530,4.6630,4.6500,4.6560,1411
2011-01-04,22:10:00,4.6570,4.6610,4.6410,4.6600,1107
2011-01-04,22:15:00,4.6610,4.6640,4.6400,4.6530,931
2011-01-04,22:20:00,4.6540,4.6720,4.6510,4.6710,1507
2011-01-04,22:25:00,4.6710,4.6790,4.6600,4.6600,1156
2011-01-04,22:30:00,4.6610,4.6610,4.5920,4.5970,6049
2011-01-04,22:35:00,4.5980,4.6200,4.5920,4.6120,2582
2011-01-04,22:40:00,4.6120,4.6280,4.6100,4.6210,1395
2011-01-04,22:45:00,4.6210,4.6240,4.6160,4.6200,865
2011-01-04,22:50:00,4.6190,4.6290,4.6180,4.6260,1285
2011-01-04,22:55:00,4.6260,4.6330,4.6160,4.6210,2124
2011-01-04,23:00:00,4.6230,4.6260,4.6190,4.6230,1017
2011-01-04,23:05:00,4.6220,4.6230,4.5940,4.6010,2602
2011-01-04,23:10:00,4.6010,4.6150,4.5970,4.6130,1035
2011-01-04,23:15:00,4.6120,4.6120,4.5840,4.5940,2179
2011-01-04,23:20:00,4.5940,4.5960,4.5770,4.5780,1774
2011-01-04,23:25:00,4.5780,4.5810,4.5690,4.5700,1742
2011-01-04,23:30:00,4.5700,4.5720,4.5570,4.5650,3122
2011-01-04,23:35:00,4.5640,4.5720,4.5600,4.5710,1157
2011-01-04,23:40:00,4.5700,4.5800,4.5670,4.5760,1612
2011-01-04,23:45:00,4.5760,4.5790,4.5730,4.5750,1093
2011-01-04,23:50:00,4.5750,4.5800,4.5630,4.5790,1208
2011-01-04,23:55:00,4.5800,4.5820,4.5760,4.5790,739
2011-01-05,00:00:00,4.5800,4.5920,4.5760,4.5920,1209
2011-01-05,00:05:00,4.5920,4.5920,4.5870,4.5920,838
2011-01-05,00:10:00,4.5910,4.6150,4.5910,4.6110,1854
2011-01-05,00:15:00,4.6100,4.6110,4.6030,4.6090,1332
2011-01-05,00:20:00,4.6100,4.6340,4.6090,4.6300,2738
2011-01-05,00:25:00,4.6310,4.6330,4.6160,4.6300,2012
2011-01-05,00:30:00,4.6300,4.6360,4.6110,4.6110,2648
2011-01-05,00:35:00,4.6110,4.6260,4.5890,4.6180,2676
2011-01-05,00:40:00,4.6180,4.6190,4.5950,4.6120,1174
2011-01-05,00:45:00,4.6120,4.6120,4.6020,4.6030,776
2011-01-05,00:50:00,4.6030,4.6090,4.5960,4.5990,649
2011-01-05,00:55:00,4.5990,4.6110,4.5990,4.6100,1114
2011-01-05,01:00:00,4.6110,4.6180,4.6060,4.6170,815
2011-01-05,01:05:00,4.6190,4.6310,4.6170,4.6260,1671
2011-01-05,01:10:00,4.6260,4.6290,4.6220,4.6260,867
2011-01-05,01:15:00,4.6250,4.6350,4.6240,4.6320,1580
2011-01-05,01:20:00,4.6320,4.6340,4.6180,4.6210,550
2011-01-05,01:25:00,4.6220,4.6240,4.6130,4.6230,405
2011-01-05,01:30:00,4.6230,4.6250,4.6210,4.6250,300
2011-01-05,01:35:00,4.6250,4.6270,4.6190,4.6210,747
2011-01-05,01:40:00,4.6210,4.6280,4.6180,4.6250,432
2011-01-05,01:45:00,4.6250,4.6260,4.6170,4.6200,552
2011-01-05,01:50:00,4.6180,4.6200,4.5970,4.6090,1373
2011-01-05,01:55:00,4.6100,4.6160,4.6050,4.6120,607
2011-01-05,02:00:00,4.6130,4.6180,4.6070,4.6160,928
2011-01-05,02:05:00,4.6150,4.6170,4.6130,4.6140,385
2011-01-05,02:10:00,4.6140,4.6270,4.6140,4.6220,697
2011-01-05,02:15:00,4.6230,4.6270,4.6230,4.6260,510
2011-01-05,02:20:00,4.6250,4.6280,4.6210,4.6270,645
2011-01-05,02:25:00,4.6260,4.6320,4.6250,4.6270,1261
2011-01-05,02:30:00,4.6270,4.6410,4.6240,4.6390,1860
2011-01-05,02:35:00,4.6390,4.6440,4.6350,4.6380,923
2011-01-05,02:40:00,4.6370,4.6460,4.6340,4.6430,906
2011-01-05,02:45:00,4.6440,4.6490,4.6420,4.6460,1016
2011-01-05,02:50:00,4.6450,4.6620,4.6450,4.6600,1395
2011-01-05,02:55:00,4.6600,4.6600,4.6400,4.6530,1277
2011-01-05,03:00:00,4.6530,4.6740,4.6460,4.6720,1633
2011-01-05,03:05:00,4.6730,4.6740,4.6440,4.6500,2313
2011-01-05,03:10:00,4.6500,4.6530,4.6410,4.6460,1059
2011-01-05,03:15:00,4.6470,4.6480,4.6230,4.6380,1961
2011-01-05,03:20:00,4.6380,4.6600,4.6340,4.6500,2115
2011-01-05,03:25:00,4.6480,4.6710,4.6460,4.6690,5394
2011-01-05,03:30:00,4.6690,4.6690,4.6610,4.6640,734
2011-01-05,03:35:00,4.6630,4.6630,4.6530,4.6530,271
2011-01-05,03:40:00,4.6530,4.6590,4.6520,4.6550,331
2011-01-05,03:45:00,4.6560,4.6580,4.6520,4.6540,143
2011-01-05,03:50:00,4.6540,4.6580,4.6520,4.6520,170
2011-01-05,03:55:00,4.6520,4.6540,4.6490,4.6490,191
2011-01-05,04:00:00,4.6500,4.6520,4.6460,4.6460,122
2011-01-05,04:05:00,4.6480,4.6480,4.6400,4.6420,133
2011-01-05,04:10:00,4.6420,4.6420,4.6330,4.6340,485
2011-01-05,04:15:00,4.6350,4.6380,4.6320,4.6370,162
2011-01-05,04:20:00,4.6360,4.6360,4.6200,4.6220,373
2011-01-05,04:25:00,4.6240,4.6240,4.6170,4.6190,321
2011-01-05,04:30:00,4.6190,4.6210,4.6180,4.6190,89
2011-01-05,04:35:00,4.6180,4.6190,4.6140,4.6140,234
2011-01-05,04:40:00,4.6140,4.6150,4.6050,4.6070,255
2011-01-05,04:45:00,4.6060,4.6080,4.6020,4.6030,205
2011-01-05,04:50:00,4.6040,4.6110,4.6030,4.6110,337
2011-01-05,04:55:00,4.6120,4.6120,4.6070,4.6070,130
2011-01-05,05:00:00,4.6090,4.6100,4.6090,4.6090,10
2011-01-05,05:05:00,4.6100,4.6140,4.6100,4.6120,36
2011-01-05,05:10:00,4.6120,4.6160,4.6120,4.6160,78
2011-01-05,05:15:00,4.6150,4.6180,4.6090,4.6150,149
2011-01-05,05:20:00,4.6150,4.6160,4.6090,4.6160,125
2011-01-05,05:25:00,4.6160,4.6170,4.6160,4.6160,72
2011-01-05,05:30:00,4.6130,4.6130,4.6050,4.6060,43
2011-01-05,05:35:00,4.6080,4.6090,4.6040,4.6060,36
2011-01-05,05:40:00,4.6080,4.6080,4.6050,4.6050,62
2011-01-05,05:45:00,4.6050,4.6080,4.6050,4.6080,29
2011-01-05,05:50:00,4.6080,4.6080,4.6040,4.6050,8
2011-01-05,05:55:00,4.6080,4.6110,4.6070,4.6070,9
2011-01-05,06:00:00,4.6110,4.6120,4.6040,4.6040,17
2011-01-05,06:05:00,4.6040,4.6070,4.6030,4.6030,42
2011-01-05,06:10:00,4.6030,4.6060,4.6010,4.6010,42
2011-01-05,07:00:00,4.6110,4.6270,4.6100,4.6230,153
2011-01-05,07:05:00,4.6240,4.6240,4.6200,4.6200,14
2011-01-05,07:10:00,4.6260,4.6360,4.6260,4.6360,34
2011-01-05,07:15:00,4.6350,4.6380,4.6330,4.6360,29
2011-01-05,07:20:00,4.6360,4.6400,4.6360,4.6360,15
2011-01-05,07:25:00,4.6380,4.6390,4.6340,4.6340,18
2011-01-05,07:30:00,4.6370,4.6370,4.6370,4.6370,10
2011-01-05,07:45:00,4.6380,4.6380,4.6380,4.6380,1
2011-01-05,07:50:00,4.6390,4.6390,4.6390,4.6390,1
2011-01-05,08:00:00,4.6340,4.6340,4.6340,4.6340,3
2011-01-05,08:05:00,4.6340,4.6340,4.6340,4.6340,1
2011-01-05,08:15:00,4.6340,4.6360,4.6330,4.6330,3
2011-01-05,08:20:00,4.6340,4.6340,4.6330,4.6330,18
2011-01-05,08:25:00,4.6300,4.6320,4.6100,4.6100,35
2011-01-05,08:30:00,4.6200,4.6220,4.6110,4.6110,7
2011-01-05,08:45:00,4.6130,4.6130,4.6130,4.6130,1
2011-01-05,08:55:00,4.6150,4.6150,4.6140,4.6140,3
2011-01-05,09:05:00,4.6150,4.6210,4.6150,4.6210,7
2011-01-05,09:10:00,4.6200,4.6250,4.6200,4.6250,3
2011-01-05,09:15:00,4.6210,4.6210,4.6210,4.6210,4
2011-01-05,09:20:00,4.6190,4.6240,4.6170,4.6240,4
2011-01-05,09:40:00,4.6160,4.6160,4.6150,4.6150,7
2011-01-05,09:45:00,4.6120,4.6120,4.6040,4.6060,41
2011-01-05,09:50:00,4.6070,4.6070,4.6030,4.6050,23
2011-01-05,09:55:00,4.6020,4.6060,4.6010,4.6050,17
2011-01-05,10:00:00,4.6050,4.6050,4.6000,4.6040,21
2011-01-05,10:10:00,4.6030,4.6030,4.5960,4.5960,55
2011-01-05,10:15:00,4.6000,4.6030,4.6000,4.6020,13
2011-01-05,10:20:00,4.6020,4.6040,4.6000,4.6040,11
2011-01-05,10:25:00,4.6040,4.6050,4.6040,4.6050,3
2011-01-05,10:30:00,4.6050,4.6050,4.6050,4.6050,8
2011-01-05,10:35:00,4.6030,4.6030,4.5950,4.5950,22
2011-01-05,10:40:00,4.5950,4.6010,4.5950,4.6010,6
2011-01-05,10:50:00,4.5990,4.5990,4.5990,4.5990,1
2011-01-05,10:55:00,4.5990,4.6040,4.5950,4.6000,17
2011-01-05,11:00:00,4.6020,4.6050,4.5950,4.6000,16
2011-01-05,11:05:00,4.5960,4.6020,4.5960,4.6020,2
2011-01-05,11:20:00,4.6020,4.6020,4.6020,4.6020,1
2011-01-05,11:45:00,4.6020,4.6020,4.6000,4.6000,2
2011-01-05,11:50:00,4.6030,4.6030,4.6030,4.6030,2
2011-01-05,11:55:00,4.6040,4.6040,4.6030,4.6030,3
2011-01-05,12:00:00,4.6050,4.6050,4.6050,4.6050,4
2011-01-05,12:05:00,4.6030,4.6030,4.6000,4.6000,6
2011-01-05,12:10:00,4.6000,4.6000,4.6000,4.6000,1
2011-01-05,12:15:00,4.6010,4.6010,4.6010,4.6010,5
2011-01-05,12:20:00,4.6040,4.6040,4.6040,4.6040,2
2011-01-05,12:30:00,4.6040,4.6050,4.5950,4.5960,38
2011-01-05,12:35:00,4.5980,4.6050,4.5980,4.6050,19
2011-01-05,12:40:00,4.6030,4.6050,4.6030,4.6050,6
2011-01-05,12:45:00,4.6050,4.6050,4.6020,4.6020,14
2011-01-05,12:50:00,4.6040,4.6040,4.6040,4.6040,3
2011-01-05,12:55:00,4.6050,4.6050,4.6010,4.6020,12
2011-01-05,13:00:00,4.6030,4.6030,4.6000,4.6010,9
2011-01-05,13:05:00,4.6010,4.6010,4.5940,4.5950,8
2011-01-05,13:10:00,4.5980,4.6050,4.5980,4.6050,4
2011-01-05,13:15:00,4.6020,4.6020,4.6020,4.6020,1
2011-01-05,13:20:00,4.6040,4.6050,4.6040,4.6050,4
2011-01-05,13:25:00,4.6050,4.6050,4.5990,4.5990,7
2011-01-05,13:30:00,4.5940,4.5940,4.5860,4.5910,51
2011-01-05,13:35:00,4.5870,4.5870,4.5870,4.5870,1
2011-01-05,13:45:00,4.5910,4.5950,4.5910,4.5950,10
2011-01-05,13:50:00,4.5920,4.5930,4.5920,4.5930,2
2011-01-05,14:05:00,4.5940,4.5940,4.5940,4.5940,1
2011-01-05,14:10:00,4.5970,4.5970,4.5940,4.5940,3
2011-01-05,14:15:00,4.5990,4.5990,4.5980,4.5980,4
2011-01-05,14:20:00,4.5970,4.5970,4.5970,4.5970,2
2011-01-05,14:25:00,4.5980,4.6000,4.5980,4.6000,8
2011-01-05,14:30:00,4.6000,4.6000,4.5960,4.5960,13
2011-01-05,14:40:00,4.5960,4.5980,4.5960,4.5980,3
2011-01-05,14:45:00,4.5980,4.5990,4.5940,4.5940,13
2011-01-05,14:50:00,4.5940,4.5940,4.5920,4.5920,3
2011-01-05,14:55:00,4.5930,4.5930,4.5930,4.5930,1
2011-01-05,15:00:00,4.5930,4.5930,4.5930,4.5930,1
2011-01-05,15:05:00,4.5930,4.5930,4.5930,4.5930,2
2011-01-05,15:10:00,4.5920,4.5920,4.5900,4.5900,14
2011-01-05,15:15:00,4.5910,4.5940,4.5910,4.5930,16
2011-01-05,15:20:00,4.5930,4.5940,4.5920,4.5920,10
2011-01-05,15:30:00,4.5970,4.5990,4.5970,4.5980,8
2011-01-05,15:35:00,4.5980,4.6000,4.5980,4.6000,14
2011-01-05,15:40:00,4.6000,4.6020,4.6000,4.6020,8
2011-01-05,15:45:00,4.6030,4.6030,4.6020,4.6020,2
2011-01-05,15:50:00,4.6030,4.6030,4.6000,4.6020,26
2011-01-05,15:55:00,4.6040,4.6050,4.6030,4.6040,10
2011-01-05,16:00:00,4.6010,4.6020,4.6010,4.6010,28
2011-01-05,16:05:00,4.6000,4.6000,4.5970,4.6000,66
2011-01-05,16:10:00,4.6000,4.6020,4.5970,4.6020,60
2011-01-05,16:15:00,4.6020,4.6030,4.6010,4.6020,24
2011-01-05,16:20:00,4.6020,4.6020,4.6000,4.6000,19
2011-01-05,16:25:00,4.5990,4.5990,4.5980,4.5980,53
2011-01-05,16:30:00,4.5990,4.6010,4.5960,4.5980,60
2011-01-05,16:35:00,4.5980,4.6000,4.5950,4.5950,17
2011-01-05,16:40:00,4.5950,4.5960,4.5900,4.5940,73
2011-01-05,16:45:00,4.5940,4.5950,4.5870,4.5930,136
2011-01-05,16:50:00,4.5940,4.5950,4.5900,4.5940,90
2011-01-05,16:55:00,4.5940,4.5950,4.5930,4.5950,31
2011-01-05,17:00:00,4.5950,4.5990,4.5930,4.5990,41
2011-01-05,17:05:00,4.5990,4.6040,4.5990,4.6030,22
2011-01-05,17:10:00,4.5990,4.6000,4.5990,4.6000,11
2011-01-05,17:15:00,4.6000,4.6050,4.6000,4.6050,20
2011-01-05,17:20:00,4.6050,4.6050,4.6030,4.6030,28
2011-01-05,17:25:00,4.6010,4.6050,4.6010,4.6030,25
2011-01-05,17:30:00,4.6030,4.6040,4.6030,4.6030,21
2011-01-05,17:35:00,4.6030,4.6030,4.6000,4.6020,18
2011-01-05,17:40:00,4.6020,4.6020,4.6010,4.6010,7
2011-01-05,17:45:00,4.6000,4.6000,4.6000,4.6000,1
2011-01-05,17:50:00,4.6000,4.6030,4.6000,4.6020,18
2011-01-05,17:55:00,4.6020,4.6020,4.6000,4.6010,52
2011-01-05,18:00:00,4.6020,4.6020,4.5970,4.5970,71
2011-01-05,18:05:00,4.6000,4.6040,4.5930,4.6000,125
2011-01-05,18:10:00,4.6010,4.6040,4.5970,4.6020,85
2011-01-05,18:15:00,4.6030,4.6030,4.5980,4.5990,59
2011-01-05,18:20:00,4.6000,4.6000,4.5980,4.5980,17
2011-01-05,18:25:00,4.5970,4.5990,4.5970,4.5990,20
2011-01-05,18:30:00,4.5990,4.6000,4.5970,4.5990,25
2011-01-05,18:35:00,4.5980,4.5990,4.5940,4.5970,70
2011-01-05,18:40:00,4.5970,4.5970,4.5920,4.5950,171
2011-01-05,18:45:00,4.5940,4.5940,4.5850,4.5900,306
2011-01-05,18:50:00,4.5900,4.5900,4.5810,4.5840,114
2011-01-05,18:55:00,4.5830,4.5840,4.5810,4.5830,139
2011-01-05,19:00:00,4.5830,4.5890,4.5830,4.5870,17
2011-01-05,19:05:00,4.5860,4.5880,4.5810,4.5830,77
2011-01-05,19:10:00,4.5810,4.5820,4.5800,4.5810,29
2011-01-05,19:15:00,4.5810,4.5820,4.5800,4.5820,25
2011-01-05,19:20:00,4.5810,4.5830,4.5790,4.5800,54
2011-01-05,19:25:00,4.5810,4.5840,4.5800,4.5810,33
2011-01-05,19:30:00,4.5810,4.5890,4.5790,4.5890,54
2011-01-05,19:35:00,4.5880,4.5980,4.5880,4.5950,77
2011-01-05,19:40:00,4.5940,4.5950,4.5920,4.5950,75
2011-01-05,19:45:00,4.5950,4.6080,4.5940,4.6060,135
2011-01-05,19:50:00,4.6060,4.6100,4.6000,4.6000,94
2011-01-05,19:55:00,4.6000,4.6020,4.5930,4.5990,174
2011-01-05,20:00:00,4.6000,4.6020,4.5950,4.5990,84
2011-01-05,20:05:00,4.6000,4.6110,4.5960,4.6080,114
2011-01-05,20:10:00,4.6080,4.6190,4.6080,4.6150,116
2011-01-05,20:15:00,4.6160,4.6170,4.6020,4.6070,55
2011-01-05,20:20:00,4.6050,4.6050,4.5840,4.5980,451
2011-01-05,20:25:00,4.6000,4.6080,4.5960,4.6000,110
2011-01-05,20:30:00,4.5990,4.6010,4.5970,4.5990,109
2011-01-05,20:35:00,4.5980,4.5980,4.5920,4.5970,97
2011-01-05,20:40:00,4.5940,4.5940,4.5750,4.5800,153
2011-01-05,20:45:00,4.5810,4.5820,4.5670,4.5710,260
2011-01-05,20:50:00,4.5720,4.5800,4.5700,4.5780,155
2011-01-05,20:55:00,4.5790,4.5900,4.5790,4.5850,107
2011-01-05,21:00:00,4.5830,4.5930,4.5800,4.5910,192
2011-01-05,21:05:00,4.5920,4.5940,4.5890,4.5900,121
2011-01-05,21:10:00,4.5900,4.5900,4.5580,4.5580,533
2011-01-05,21:15:00,4.5610,4.5610,4.5420,4.5600,790
2011-01-05,21:20:00,4.5610,4.5650,4.5500,4.5520,381
2011-01-05,21:25:00,4.5510,4.5590,4.5370,4.5380,500
2011-01-05,21:30:00,4.5390,4.5550,4.5330,4.5530,620
2011-01-05,21:35:00,4.5540,4.5580,4.5520,4.5560,221
2011-01-05,21:40:00,4.5570,4.5600,4.5540,4.5540,157
2011-01-05,21:45:00,4.5540,4.5770,4.5530,4.5680,671
2011-01-05,21:50:00,4.5680,4.5750,4.5560,4.5570,410
2011-01-05,21:55:00,4.5580,4.5580,4.5260,4.5340,1741
2011-01-05,22:00:00,4.5330,4.5600,4.5290,4.5580,2461
2011-01-05,22:05:00,4.5580,4.5600,4.5410,4.5490,1074
2011-01-05,22:10:00,4.5500,4.5800,4.5490,4.5770,1941
2011-01-05,22:15:00,4.5780,4.5830,4.5670,4.5680,1059
2011-01-05,22:20:00,4.5680,4.5760,4.5660,4.5700,1239
2011-01-05,22:25:00,4.5690,4.5700,4.5630,4.5650,697
2011-01-05,22:30:00,4.5640,4.5800,4.5630,4.5730,706
2011-01-05,22:35:00,4.5740,4.5800,4.5690,4.5800,572
2011-01-05,22:40:00,4.5800,4.5840,4.5770,4.5810,802
2011-01-05,22:45:00,4.5810,4.5830,4.5780,4.5790,414
2011-01-05,22:50:00,4.5780,4.5950,4.5750,4.5850,1279
2011-01-05,22:55:00,4.5840,4.5910,4.5840,4.5900,496
2011-01-05,23:00:00,4.5910,4.5930,4.5870,4.5870,495
2011-01-05,23:05:00,4.5870,4.6040,4.5850,4.5890,1147
2011-01-05,23:10:00,4.5880,4.6030,4.5880,4.6020,666
2011-01-05,23:15:00,4.6020,4.6030,4.5770,4.5870,791
2011-01-05,23:20:00,4.5860,4.5880,4.5770,4.5860,327
2011-01-05,23:25:00,4.5860,4.5870,4.5820,4.5840,359
2011-01-05,23:30:00,4.5850,4.5940,4.5840,4.5930,469
2011-01-05,23:35:00,4.5930,4.5940,4.5850,4.5890,474
2011-01-05,23:40:00,4.5900,4.5960,4.5760,4.5760,566
2011-01-05,23:45:00,4.5780,4.5880,4.5760,4.5870,439
2011-01-05,23:50:00,4.5870,4.5890,4.5790,4.5840,506
2011-01-05,23:55:00,4.5850,4.5850,4.5740,4.5780,610
2011-01-06,00:00:00,4.5790,4.5860,4.5670,4.5690,1091
2011-01-06,00:05:00,4.5700,4.5710,4.5610,4.5630,977
2011-01-06,00:10:00,4.5630,4.5690,4.5490,4.5530,1070
2011-01-06,00:15:00,4.5520,4.5640,4.5510,4.5520,992
2011-01-06,00:20:00,4.5530,4.5560,4.5120,4.5250,2769
2011-01-06,00:25:00,4.5260,4.5390,4.4900,4.5100,3129
2011-01-06,00:30:00,4.5100,4.5170,4.4920,4.4950,1918
2011-01-06,00:35:00,4.4950,4.5050,4.4670,4.4960,4320
2011-01-06,00:40:00,4.4950,4.4990,4.4870,4.4970,934
2011-01-06,00:45:00,4.4980,4.5050,4.4880,4.4960,1052
2011-01-06,00:50:00,4.4960,4.4980,4.4780,4.4880,1321
2011-01-06,00:55:00,4.4870,4.4900,4.4710,4.4780,1470
2011-01-06,01:00:00,4.4770,4.4780,4.4580,4.4630,2067
2011-01-06,01:05:00,4.4620,4.4840,4.4620,4.4820,1608
2011-01-06,01:10:00,4.4810,4.5080,4.4800,4.4970,1538
2011-01-06,01:15:00,4.4970,4.5230,4.4920,4.5100,1266
2011-01-06,01:20:00,4.5110,4.5140,4.4870,4.5010,1189
2011-01-06,01:25:00,4.5020,4.5090,4.4920,4.4970,527
2011-01-06,01:30:00,4.4980,4.5090,4.4810,4.4820,1312
2011-01-06,01:35:00,4.4830,4.4860,4.4710,4.4750,501
2011-01-06,01:40:00,4.4750,4.4860,4.4680,4.4770,758
2011-01-06,01:45:00,4.4760,4.4770,4.4670,4.4750,1069
2011-01-06,01:50:00,4.4760,4.4840,4.4590,4.4710,1164
2011-01-06,01:55:00,4.4700,4.4850,4.4680,4.4840,689
2011-01-06,02:00:00,4.4830,4.4840,4.4720,4.4830,526
2011-01-06,02:05:00,4.4840,4.4890,4.4710,4.4800,354
2011-01-06,02:10:00,4.4790,4.4830,4.4780,4.4820,280
2011-01-06,02:15:00,4.4830,4.5010,4.4830,4.4970,785
2011-01-06,02:20:00,4.4990,4.5090,4.4920,4.5040,1098
2011-01-06,02:25:00,4.5030,4.5050,4.4930,4.5020,679
2011-01-06,02:30:00,4.5040,4.5130,4.4980,4.5080,884
2011-01-06,02:35:00,4.5080,4.5110,4.4920,4.4920,660
2011-01-06,02:40:00,4.4940,4.4970,4.4870,4.4930,546
2011-01-06,02:45:00,4.4910,4.4950,4.4690,4.4690,787
2011-01-06,02:50:00,4.4690,4.4720,4.4550,4.4630,1463
2011-01-06,02:55:00,4.4620,4.4710,4.4590,4.4710,823
2011-01-06,03:00:00,4.4700,4.4870,4.4630,4.4700,1232
2011-01-06,03:05:00,4.4700,4.4840,4.4700,4.4740,438
2011-01-06,03:10:00,4.4750,4.4810,4.4640,4.4710,640
2011-01-06,03:15:00,4.4720,4.4850,4.4710,4.4810,770
2011-01-06,03:20:00,4.4820,4.4860,4.4680,4.4690,1123
2011-01-06,03:25:00,4.4690,4.4900,4.4660,4.4710,3173
2011-01-06,03:30:00,4.4710,4.4720,4.4630,4.4660,1023
2011-01-06,03:35:00,4.4660,4.4730,4.4650,4.4670,413
2011-01-06,03:40:00,4.4670,4.4690,4.4620,4.4630,157
2011-01-06,03:45:00,4.4630,4.4650,4.4610,4.4640,121
2011-01-06,03:50:00,4.4650,4.4650,4.4600,4.4600,313
2011-01-06,03:55:00,4.4600,4.4600,4.4470,4.4500,846
2011-01-06,04:00:00,4.4500,4.4560,4.4480,4.4560,153
2011-01-06,04:05:00,4.4550,4.4560,4.4530,4.4550,64
2011-01-06,04:10:00,4.4560,4.4590,4.4540,4.4590,68
2011-01-06,04:15:00,4.4580,4.4590,4.4580,4.4590,51
2011-01-06,04:20:00,4.4590,4.4590,4.4550,4.4580,185
2011-01-06,04:25:00,4.4590,4.4690,4.4580,4.4670,245
2011-01-06,04:30:00,4.4670,4.4800,4.4660,4.4780,581
2011-01-06,04:35:00,4.4780,4.4820,4.4750,4.4810,147
2011-01-06,04:40:00,4.4820,4.4850,4.4800,4.4840,89
2011-01-06,04:45:00,4.4850,4.4850,4.4800,4.4840,111
2011-01-06,04:50:00,4.4840,4.4860,4.4820,4.4850,82
2011-01-06,04:55:00,4.4840,4.4860,4.4790,4.4790,89
2011-01-06,05:00:00,4.4800,4.4840,4.4790,4.4840,51
2011-01-06,05:05:00,4.4840,4.4850,4.4820,4.4820,21
2011-01-06,05:10:00,4.4830,4.4840,4.4830,4.4840,4
2011-01-06,05:15:00,4.4840,4.4850,4.4790,4.4850,28
2011-01-06,05:20:00,4.4850,4.4850,4.4800,4.4800,51
2011-01-06,05:25:00,4.4810,4.4870,4.4790,4.4800,18
2011-01-06,05:30:00,4.4800,4.4810,4.4790,4.4790,27
2011-01-06,05:35:00,4.4780,4.4780,4.4780,4.4780,2
2011-01-06,05:40:00,4.4760,4.4760,4.4750,4.4750,7
2011-01-06,05:45:00,4.4760,4.4760,4.4730,4.4740,41
2011-01-06,05:50:00,4.4740,4.4770,4.4710,4.4770,53
2011-01-06,05:55:00,4.4750,4.4780,4.4710,4.4780,41
2011-01-06,06:00:00,4.4780,4.4800,4.4730,4.4800,50
2011-01-06,06:10:00,4.4800,4.4800,4.4760,4.4760,5
2011-01-06,07:00:00,4.4860,4.4990,4.4860,4.4940,54
2011-01-06,07:05:00,4.4950,4.5000,4.4810,4.4810,26
2011-01-06,07:10:00,4.4900,4.4970,4.4870,4.4970,8
2011-01-06,07:15:00,4.4960,4.4960,4.4900,4.4900,2
2011-01-06,07:20:00,4.4900,4.4900,4.4890,4.4900,4
2011-01-06,07:25:00,4.4880,4.4900,4.4880,4.4900,3
2011-01-06,07:45:00,4.4880,4.4890,4.4880,4.4890,2
2011-01-06,07:50:00,4.4900,4.4900,4.4900,4.4900,2
2011-01-06,08:00:00,4.4900,4.4900,4.4900,4.4900,8
2011-01-06,08:05:00,4.4900,4.4950,4.4890,4.4890,24
2011-01-06,08:10:00,4.4960,4.4970,4.4950,4.4950,7
2011-01-06,08:25:00,4.4980,4.4990,4.4980,4.4990,8
2011-01-06,08:30:00,4.4990,4.5020,4.4990,4.4990,5
2011-01-06,08:35:00,4.4990,4.5070,4.4990,4.5050,21
2011-01-06,08:40:00,4.5050,4.5120,4.5040,4.5040,19
2011-01-06,08:45:00,4.5070,4.5070,4.5070,4.5070,4
2011-01-06,08:50:00,4.5070,4.5100,4.5070,4.5090,7
2011-01-06,08:55:00,4.5040,4.5040,4.5040,4.5040,1
2011-01-06,09:00:00,4.5070,4.5070,4.5070,4.5070,11
2011-01-06,09:05:00,4.5060,4.5060,4.5060,4.5060,1
2011-01-06,09:10:00,4.5060,4.5060,4.5060,4.5060,6
2011-01-06,09:15:00,4.5070,4.5080,4.5070,4.5080,12
2011-01-06,09:20:00,4.5080,4.5080,4.5080,4.5080,10
2011-01-06,09:40:00,4.5040,4.5040,4.4980,4.4980,9
2011-01-06,09:45:00,4.5000,4.5000,4.5000,4.5000,2
2011-01-06,09:55:00,4.5060,4.5060,4.5060,4.5060,1
2011-01-06,10:00:00,4.5080,4.5120,4.5010,4.5010,33
2011-01-06,10:05:00,4.5110,4.5120,4.5030,4.5070,25
2011-01-06,10:10:00,4.5110,4.5180,4.5070,4.5160,42
2011-01-06,10:20:00,4.5130,4.5130,4.5130,4.5130,1
2011-01-06,10:25:00,4.5130,4.5130,4.5050,4.5100,11
2011-01-06,10:35:00,4.5140,4.5200,4.5070,4.5160,38
2011-01-06,10:40:00,4.5130,4.5130,4.5030,4.5050,23
2011-01-06,10:45:00,4.5020,4.5020,4.5020,4.5020,11
2011-01-06,10:50:00,4.5080,4.5140,4.5080,4.5080,13
2011-01-06,10:55:00,4.5100,4.5100,4.5100,4.5100,4
2011-01-06,11:00:00,4.5100,4.5100,4.5100,4.5100,1
2011-01-06,11:05:00,4.5150,4.5150,4.5150,4.5150,2
2011-01-06,11:15:00,4.5090,4.5090,4.5060,4.5060,11
2011-01-06,11:20:00,4.5080,4.5080,4.5080,4.5080,4
2011-01-06,11:30:00,4.5050,4.5050,4.5050,4.5050,8
2011-01-06,11:40:00,4.5030,4.5070,4.5030,4.5070,6
2011-01-06,11:45:00,4.5070,4.5070,4.5070,4.5070,1
2011-01-06,11:50:00,4.5030,4.5080,4.5030,4.5030,9
2011-01-06,12:05:00,4.5030,4.5080,4.5010,4.5080,8
2011-01-06,12:10:00,4.5130,4.5140,4.5110,4.5110,10
2011-01-06,12:15:00,4.5080,4.5080,4.5080,4.5080,6
2011-01-06,12:20:00,4.5070,4.5100,4.5060,4.5100,15
2011-01-06,12:30:00,4.5060,4.5120,4.5060,4.5100,36
2011-01-06,12:35:00,4.5100,4.5200,4.5090,4.5190,64
2011-01-06,12:40:00,4.5200,4.5250,4.5170,4.5250,19
2011-01-06,12:45:00,4.5240,4.5260,4.5240,4.5250,42
2011-01-06,12:50:00,4.5260,4.5280,4.5260,4.5270,21
2011-01-06,12:55:00,4.5270,4.5280,4.5250,4.5280,39
2011-01-06,13:00:00,4.5270,4.5280,4.5250,4.5280,13
2011-01-06,13:05:00,4.5270,4.5270,4.5270,4.5270,6
2011-01-06,13:10:00,4.5270,4.5350,4.5270,4.5350,64
2011-01-06,13:15:00,4.5350,4.5450,4.5350,4.5450,71
2011-01-06,13:20:00,4.5450,4.5540,4.5450,4.5520,170
2011-01-06,13:25:00,4.5520,4.5520,4.5490,4.5490,14
2011-01-06,13:30:00,4.5490,4.5520,4.5460,4.5460,12
2011-01-06,13:35:00,4.5440,4.5510,4.5440,4.5510,3
2011-01-06,13:40:00,4.5520,4.5560,4.5520,4.5560,45
2011-01-06,13:45:00,4.5560,4.5560,4.5540,4.5540,14
2011-01-06,13:50:00,4.5500,4.5530,4.5500,4.5520,8
2011-01-06,13:55:00,4.5520,4.5530,4.5510,4.5520,5
2011-01-06,14:00:00,4.5530,4.5530,4.5490,4.5520,11
2011-01-06,14:05:00,4.5510,4.5510,4.5510,4.5510,1
2011-01-06,14:10:00,4.5500,4.5500,4.5460,4.5460,9
2011-01-06,14:15:00,4.5440,4.5440,4.5410,4.5410,9
2011-01-06,14:20:00,4.5400,4.5400,4.5400,4.5400,1
2011-01-06,14:25:00,4.5390,4.5390,4.5330,4.5330,13
2011-01-06,14:30:00,4.5350,4.5360,4.5350,4.5360,5
2011-01-06,14:35:00,4.5400,4.5490,4.5400,4.5480,22
2011-01-06,14:40:00,4.5500,4.5500,4.5500,4.5500,3
2011-01-06,14:45:00,4.5470,4.5470,4.5460,4.5460,2
2011-01-06,14:50:00,4.5420,4.5420,4.5400,4.5400,4
2011-01-06,14:55:00,4.5400,4.5420,4.5400,4.5410,6
2011-01-06,15:00:00,4.5400,4.5410,4.5400,4.5400,6
2011-01-06,15:05:00,4.5400,4.5410,4.5380,4.5400,26
2011-01-06,15:10:00,4.5410,4.5410,4.5400,4.5410,26
2011-01-06,15:15:00,4.5410,4.5420,4.5350,4.5360,12
2011-01-06,15:20:00,4.5370,4.5370,4.5370,4.5370,1
2011-01-06,15:25:00,4.5400,4.5400,4.5400,4.5400,8
2011-01-06,15:30:00,4.5420,4.5420,4.5400,4.5400,5
2011-01-06,15:35:00,4.5380,4.5380,4.5350,4.5370,7
2011-01-06,15:40:00,4.5380,4.5380,4.5340,4.5340,6
2011-01-06,15:45:00,4.5350,4.5370,4.5340,4.5370,6
2011-01-06,15:50:00,4.5350,4.5370,4.5350,4.5370,2
2011-01-06,15:55:00,4.5370,4.5370,4.5370,4.5370,4
2011-01-06,16:00:00,4.5370,4.5370,4.5340,4.5370,25
2011-01-06,16:05:00,4.5340,4.5340,4.5320,4.5330,5
2011-01-06,16:10:00,4.5330,4.5330,4.5330,4.5330,1
2011-01-06,16:15:00,4.5350,4.5420,4.5350,4.5420,17
2011-01-06,16:20:00,4.5430,4.5510,4.5430,4.5490,160
2011-01-06,16:25:00,4.5500,4.5520,4.5500,4.5520,51
2011-01-06,16:30:00,4.5500,4.5510,4.5480,4.5480,11
2011-01-06,16:35:00,4.5470,4.5480,4.5450,4.5470,12
2011-01-06,16:40:00,4.5470,4.5470,4.5430,4.5440,24
2011-01-06,16:45:00,4.5440,4.5460,4.5430,4.5450,32
2011-01-06,16:50:00,4.5440,4.5460,4.5420,4.5460,34
2011-01-06,16:55:00,4.5430,4.5480,4.5430,4.5480,80
2011-01-06,17:00:00,4.5480,4.5510,4.5460,4.5510,12
2011-01-06,17:05:00,4.5500,4.5540,4.5500,4.5520,18
2011-01-06,17:10:00,4.5510,4.5540,4.5500,4.5530,45
2011-01-06,17:15:00,4.5520,4.5520,4.5520,4.5520,1
2011-01-06,17:20:00,4.5500,4.5530,4.5500,4.5510,9
2011-01-06,17:25:00,4.5490,4.5500,4.5460,4.5490,20
2011-01-06,17:30:00,4.5500,4.5520,4.5460,4.5470,95
2011-01-06,17:35:00,4.5450,4.5480,4.5440,4.5480,24
2011-01-06,17:40:00,4.5460,4.5490,4.5460,4.5460,28
2011-01-06,17:45:00,4.5450,4.5470,4.5440,4.5450,18
2011-01-06,17:50:00,4.5440,4.5450,4.5430,4.5450,13
2011-01-06,17:55:00,4.5430,4.5460,4.5430,4.5440,47
2011-01-06,18:00:00,4.5430,4.5430,4.5410,4.5410,8
2011-01-06,18:05:00,4.5420,4.5420,4.5380,4.5400,30
2011-01-06,18:10:00,4.5410,4.5410,4.5350,4.5380,56
2011-01-06,18:15:00,4.5380,4.5430,4.5380,4.5410,22
2011-01-06,18:20:00,4.5410,4.5430,4.5390,4.5390,40
2011-01-06,18:25:00,4.5380,4.5380,4.5350,4.5380,18
2011-01-06,18:35:00,4.5390,4.5400,4.5380,4.5400,23
2011-01-06,18:40:00,4.5390,4.5480,4.5390,4.5470,54
2011-01-06,18:45:00,4.5470,4.5500,4.5440,4.5440,35
2011-01-06,18:50:00,4.5440,4.5450,4.5400,4.5400,42
2011-01-06,18:55:00,4.5390,4.5400,4.5380,4.5380,17
2011-01-06,19:00:00,4.5410,4.5450,4.5410,4.5450,74
2011-01-06,19:05:00,4.5440,4.5490,4.5430,4.5480,37
2011-01-06,19:10:00,4.5470,4.5480,4.5450,4.5480,31
2011-01-06,19:15:00,4.5470,4.5520,4.5390,4.5390,102
2011-01-06,19:20:00,4.5420,4.5450,4.5400,4.5410,59
2011-01-06,19:25:00,4.5460,4.5470,4.5390,4.5430,79
2011-01-06,19:30:00,4.5420,4.5450,4.5380,4.5430,121
2011-01-06,19:35:00,4.5410,4.5460,4.5410,4.5460,11
2011-01-06,19:40:00,4.5460,4.5470,4.5430,4.5440,89
2011-01-06,19:45:00,4.5420,4.5430,4.5420,4.5420,8
2011-01-06,19:50:00,4.5420,4.5420,4.5390,4.5420,96
2011-01-06,19:55:00,4.5400,4.5410,4.5370,4.5370,7
2011-01-06,20:00:00,4.5380,4.5420,4.5270,4.5270,190
2011-01-06,20:05:00,4.5260,4.5290,4.5230,4.5230,114
2011-01-06,20:10:00,4.5250,4.5260,4.5230,4.5250,76
2011-01-06,20:15:00,4.5250,4.5260,4.5190,4.5260,100
2011-01-06,20:20:00,4.5240,4.5310,4.5240,4.5310,39
2011-01-06,20:25:00,4.5300,4.5320,4.5290,4.5310,19
2011-01-06,20:30:00,4.5320,4.5450,4.5320,4.5390,54
2011-01-06,20:35:00,4.5390,4.5420,4.5370,4.5390,103
2011-01-06,20:40:00,4.5380,4.5380,4.5270,4.5270,37
2011-01-06,20:45:00,4.5290,4.5310,4.5290,4.5310,16
2011-01-06,20:50:00,4.5310,4.5320,4.5280,4.5320,37
2011-01-06,20:55:00,4.5320,4.5350,4.5310,4.5320,36
2011-01-06,21:00:00,4.5300,4.5310,4.5220,4.5260,53
2011-01-06,21:05:00,4.5270,4.5310,4.5250,4.5250,23
2011-01-06,21:10:00,4.5250,4.5280,4.5120,4.5120,220
2011-01-06,21:15:00,4.5130,4.5190,4.5100,4.5130,180
2011-01-06,21:20:00,4.5150,4.5450,4.5140,4.5300,617
2011-01-06,21:25:00,4.5310,4.5340,4.5220,4.5300,144
2011-01-06,21:30:00,4.5310,4.5430,4.5310,4.5350,216
2011-01-06,21:35:00,4.5350,4.5440,4.5340,4.5430,257
2011-01-06,21:40:00,4.5440,4.5440,4.5320,4.5370,188
2011-01-06,21:45:00,4.5380,4.5400,4.5250,4.5290,242
2011-01-06,21:50:00,4.5270,4.5300,4.5170,4.5210,309
2011-01-06,21:55:00,4.5190,4.5250,4.5020,4.5170,963
2011-01-06,22:00:00,4.5160,4.5220,4.5140,4.5210,1048
2011-01-06,22:05:00,4.5200,4.5510,4.5190,4.5480,1561
2011-01-06,22:10:00,4.5490,4.5540,4.5360,4.5480,957
2011-01-06,22:15:00,4.5490,4.5510,4.5260,4.5500,1274
2011-01-06,22:20:00,4.5480,4.5560,4.5330,4.5410,1398
2011-01-06,22:25:00,4.5400,4.5480,4.5280,4.5360,599
2011-01-06,22:30:00,4.5350,4.5420,4.5060,4.5180,1445
2011-01-06,22:35:00,4.5170,4.5180,4.4860,4.4980,1925
2011-01-06,22:40:00,4.4970,4.5050,4.4900,4.4990,652
2011-01-06,22:45:00,4.4980,4.4980,4.4910,4.4940,388
2011-01-06,22:50:00,4.4940,4.5040,4.4910,4.5030,359
2011-01-06,22:55:00,4.5020,4.5050,4.4920,4.5010,568
2011-01-06,23:00:00,4.5020,4.5100,4.5020,4.5090,354
2011-01-06,23:05:00,4.5090,4.5110,4.5040,4.5080,608
2011-01-06,23:10:00,4.5070,4.5110,4.4990,4.5030,509
2011-01-06,23:15:00,4.5050,4.5070,4.4940,4.4990,900
2011-01-06,23:20:00,4.4990,4.5000,4.4700,4.4740,1616
2011-01-06,23:25:00,4.4740,4.4850,4.4700,4.4730,1034
2011-01-06,23:30:00,4.4750,4.5760,4.4750,4.5540,9256
2011-01-06,23:35:00,4.5540,4.5790,4.5530,4.5620,4372
2011-01-06,23:40:00,4.5620,4.5800,4.5600,4.5700,2848
2011-01-06,23:45:00,4.5710,4.5930,4.5670,4.5680,3362
2011-01-06,23:50:00,4.5690,4.5810,4.5610,4.5660,1809
2011-01-06,23:55:00,4.5650,4.5920,4.5640,4.5820,1506
2011-01-07,00:00:00,4.5830,4.5970,4.5780,4.5860,1219
2011-01-07,00:05:00,4.5870,4.5870,4.5710,4.5730,1093
2011-01-07,00:10:00,4.5740,4.5830,4.5650,4.5800,1141
2011-01-07,00:15:00,4.5790,4.5950,4.5780,4.5880,1292
2011-01-07,00:20:00,4.5880,4.6070,4.5860,4.5890,2015
2011-01-07,00:25:00,4.5890,4.5890,4.5720,4.5830,1434
2011-01-07,00:30:00,4.5840,4.6230,4.5810,4.6130,3554
2011-01-07,00:35:00,4.6120,4.6140,4.5800,4.5830,2045
2011-01-07,00:40:00,4.5830,4.5880,4.5540,4.5590,2686
2011-01-07,00:45:00,4.5600,4.5620,4.5360,4.5450,2355
2011-01-07,00:50:00,4.5470,4.5700,4.5460,4.5660,697
2011-01-07,00:55:00,4.5670,4.5780,4.5550,4.5760,1060
2011-01-07,01:00:00,4.5770,4.5790,4.5430,4.5450,1297
2011-01-07,01:05:00,4.5450,4.5540,4.5160,4.5300,2904
2011-01-07,01:10:00,4.5300,4.5370,4.4720,4.4880,5155
2011-01-07,01:15:00,4.4880,4.4920,4.4600,4.4810,4157
2011-01-07,01:20:00,4.4820,4.4930,4.4740,4.4810,1421
2011-01-07,01:25:00,4.4800,4.4940,4.4790,4.4850,1238
2011-01-07,01:30:00,4.4840,4.4910,4.4740,4.4880,778
2011-01-07,01:35:00,4.4890,4.4940,4.4870,4.4900,465
2011-01-07,01:40:00,4.4890,4.4900,4.4730,4.4810,775
2011-01-07,01:45:00,4.4820,4.4860,4.4710,4.4850,839
2011-01-07,01:50:00,4.4850,4.4880,4.4710,4.4740,901
2011-01-07,01:55:00,4.4730,4.4800,4.4690,4.4720,751
2011-01-07,02:00:00,4.4720,4.4750,4.3840,4.3990,7117
2011-01-07,02:05:00,4.3990,4.4240,4.3920,4.4150,3268
2011-01-07,02:10:00,4.4170,4.4220,4.4040,4.4100,1769
2011-01-07,02:15:00,4.4120,4.4170,4.4050,4.4120,1203
2011-01-07,02:20:00,4.4140,4.4160,4.4070,4.4140,760
2011-01-07,02:25:00,4.4140,4.4450,4.4120,4.4400,1618
2011-01-07,02:30:00,4.4400,4.4400,4.4270,4.4320,577
2011-01-07,02:35:00,4.4310,4.4370,4.4200,4.4240,815
2011-01-07,02:40:00,4.4240,4.4300,4.4220,4.4220,525
2011-01-07,02:45:00,4.4220,4.4220,4.3870,4.3870,2795
2011-01-07,02:50:00,4.3870,4.4110,4.3800,4.4060,2615
2011-01-07,02:55:00,4.4070,4.4250,4.4050,4.4190,1089
2011-01-07,03:00:00,4.4200,4.4300,4.4110,4.4200,960
2011-01-07,03:05:00,4.4210,4.4390,4.4110,4.4390,1125
2011-01-07,03:10:00,4.4380,4.4540,4.4350,4.4460,2427
2011-01-07,03:15:00,4.4470,4.4630,4.4330,4.4430,1661
2011-01-07,03:20:00,4.4440,4.4450,4.4200,4.4230,1487
2011-01-07,03:25:00,4.4240,4.4400,4.4100,4.4390,2778
2011-01-07,03:30:00,4.4380,4.4380,4.4210,4.4220,714
2011-01-07,03:35:00,4.4210,4.4250,4.4210,4.4240,136
2011-01-07,03:40:00,4.4230,4.4240,4.4210,4.4220,103
2011-01-07,03:45:00,4.4200,4.4220,4.4160,4.4160,207
2011-01-07,03:50:00,4.4160,4.4220,4.4160,4.4200,123
2011-01-07,03:55:00,4.4190,4.4290,4.4190,4.4290,301
2011-01-07,04:00:00,4.4290,4.4300,4.4270,4.4280,40
2011-01-07,04:05:00,4.4270,4.4280,4.4260,4.4270,19
2011-01-07,04:10:00,4.4270,4.4280,4.4220,4.4230,89
2011-01-07,04:15:00,4.4230,4.4230,4.4190,4.4200,72
2011-01-07,04:20:00,4.4210,4.4230,4.4200,4.4210,67
2011-01-07,04:25:00,4.4200,4.4230,4.4180,4.4230,61
2011-01-07,04:30:00,4.4230,4.4240,4.4100,4.4110,398
2011-01-07,04:35:00,4.4100,4.4130,4.4070,4.4070,195
2011-01-07,04:40:00,4.4080,4.4120,4.4030,4.4060,239
2011-01-07,04:45:00,4.4050,4.4060,4.4010,4.4030,214
2011-01-07,04:50:00,4.4040,4.4050,4.4010,4.4050,122
2011-01-07,04:55:00,4.4040,4.4050,4.3980,4.4010,213
2011-01-07,05:00:00,4.4020,4.4030,4.3990,4.3990,22
2011-01-07,05:05:00,4.3990,4.4070,4.3990,4.4030,93
2011-01-07,05:10:00,4.4040,4.4050,4.4020,4.4030,52
2011-01-07,05:15:00,4.4050,4.4050,4.4040,4.4040,17
2011-01-07,05:20:00,4.4050,4.4060,4.4050,4.4050,7
2011-01-07,05:25:00,4.4070,4.4070,4.4040,4.4070,15
2011-01-07,05:30:00,4.4070,4.4090,4.4020,4.4020,69
2011-01-07,05:35:00,4.4020,4.4020,4.3970,4.4000,85
2011-01-07,05:40:00,4.4030,4.4030,4.3980,4.3980,42
2011-01-07,05:45:00,4.3970,4.3990,4.3950,4.3970,14
2011-01-07,05:50:00,4.3990,4.4050,4.3980,4.4040,60
2011-01-07,05:55:00,4.4020,4.4110,4.4020,4.4110,25
2011-01-07,06:00:00,4.4120,4.4180,4.4120,4.4150,59
2011-01-07,06:05:00,4.4170,4.4180,4.4130,4.4130,35
2011-01-07,06:10:00,4.4130,4.4130,4.4060,4.4060,21
2011-01-07,07:00:00,4.4000,4.4190,4.3950,4.4110,35
2011-01-07,07:05:00,4.4120,4.4120,4.4050,4.4050,6
2011-01-07,07:10:00,4.4050,4.4050,4.3960,4.3960,10
2011-01-07,07:15:00,4.4050,4.4050,4.3910,4.3910,12
2011-01-07,07:25:00,4.4000,4.4000,4.4000,4.4000,1
2011-01-07,07:30:00,4.3970,4.3970,4.3970,4.3970,3
2011-01-07,07:35:00,4.3930,4.3950,4.3930,4.3950,3
2011-01-07,07:40:00,4.3910,4.3960,4.3860,4.3910,10
2011-01-07,07:45:00,4.3920,4.3950,4.3920,4.3950,4
2011-01-07,07:55:00,4.3940,4.3940,4.3940,4.3940,2
2011-01-07,08:00:00,4.3950,4.4000,4.3950,4.4000,53
2011-01-07,08:05:00,4.4000,4.4000,4.3990,4.4000,14
2011-01-07,08:10:00,4.3990,4.3990,4.3990,4.3990,1
2011-01-07,08:15:00,4.4000,4.4000,4.4000,4.4000,3
2011-01-07,08:25:00,4.4000,4.4000,4.3990,4.3990,3
2011-01-07,08:30:00,4.3960,4.4000,4.3960,4.4000,6
2011-01-07,08:35:00,4.3990,4.3990,4.3990,4.3990,1
2011-01-07,08:40:00,4.3960,4.3960,4.3930,4.3930,12
2011-01-07,08:45:00,4.3940,4.3950,4.3940,4.3950,2
2011-01-07,08:50:00,4.3930,4.3930,4.3820,4.3820,12
2011-01-07,08:55:00,4.3850,4.3910,4.3830,4.3900,9
2011-01-07,09:00:00,4.3910,4.3920,4.3890,4.3890,7
2011-01-07,09:10:00,4.3850,4.3850,4.3770,4.3780,38
2011-01-07,09:15:00,4.3820,4.3820,4.3820,4.3820,2
2011-01-07,09:20:00,4.3780,4.3840,4.3770,4.3830,50
2011-01-07,09:25:00,4.3800,4.3800,4.3790,4.3790,6
2011-01-07,09:45:00,4.3820,4.3820,4.3820,4.3820,1
2011-01-07,09:50:00,4.3800,4.3800,4.3800,4.3800,1
2011-01-07,09:55:00,4.3830,4.3840,4.3830,4.3840,2
2011-01-07,10:00:00,4.3840,4.3880,4.3840,4.3880,7
2011-01-07,10:05:00,4.3870,4.3960,4.3870,4.3950,22
2011-01-07,10:10:00,4.3980,4.3980,4.3950,4.3950,2
2011-01-07,10:15:00,4.3990,4.3990,4.3990,4.3990,7
2011-01-07,10:20:00,4.3970,4.3970,4.3970,4.3970,1
2011-01-07,10:25:00,4.4000,4.4000,4.3980,4.4000,93
2011-01-07,10:35:00,4.4000,4.4000,4.4000,4.4000,7
2011-01-07,10:45:00,4.3990,4.3990,4.3960,4.3970,8
2011-01-07,10:50:00,4.3980,4.3990,4.3980,4.3990,5
2011-01-07,11:00:00,4.4000,4.4000,4.4000,4.4000,35
2011-01-07,11:05:00,4.4000,4.4000,4.4000,4.4000,5
2011-01-07,11:25:00,4.4000,4.4000,4.4000,4.4000,9
2011-01-07,11:30:00,4.4000,4.4110,4.4000,4.4110,17
2011-01-07,11:35:00,4.4090,4.4110,4.4090,4.4110,4
2011-01-07,11:40:00,4.4110,4.4110,4.4110,4.4110,1
2011-01-07,11:50:00,4.4110,4.4120,4.4030,4.4030,44
2011-01-07,11:55:00,4.4030,4.4030,4.3840,4.3850,32
2011-01-07,12:00:00,4.3890,4.3920,4.3870,4.3920,10
2011-01-07,12:05:00,4.3940,4.3940,4.3940,4.3940,4
2011-01-07,12:15:00,4.3960,4.3960,4.3960,4.3960,1
2011-01-07,12:20:00,4.4000,4.4000,4.4000,4.4000,4
2011-01-07,12:25:00,4.4000,4.4060,4.4000,4.4060,15
2011-01-07,12:30:00,4.4060,4.4100,4.3920,4.3920,28
2011-01-07,12:35:00,4.3910,4.4080,4.3900,4.4080,17
2011-01-07,12:40:00,4.4080,4.4080,4.4000,4.4050,21
2011-01-07,12:45:00,4.4040,4.4090,4.4040,4.4090,7
2011-01-07,12:50:00,4.4110,4.4150,4.4110,4.4150,19
2011-01-07,12:55:00,4.4160,4.4160,4.4050,4.4050,13
2011-01-07,13:00:00,4.4070,4.4100,4.4070,4.4090,8
2011-01-07,13:05:00,4.4070,4.4120,4.4070,4.4120,7
2011-01-07,13:10:00,4.4120,4.4130,4.4120,4.4120,11
2011-01-07,13:15:00,4.4120,4.4130,4.4120,4.4120,7
2011-01-07,13:20:00,4.4120,4.4120,4.4020,4.4030,12
2011-01-07,13:25:00,4.4010,4.4020,4.3950,4.3960,11
2011-01-07,13:35:00,4.3990,4.3990,4.3910,4.3910,4
2011-01-07,13:40:00,4.3900,4.3900,4.3900,4.3900,1
2011-01-07,13:45:00,4.3940,4.3970,4.3940,4.3970,5
2011-01-07,13:50:00,4.3960,4.3960,4.3940,4.3940,2
2011-01-07,13:55:00,4.3910,4.3910,4.3910,4.3910,1
2011-01-07,14:05:00,4.3920,4.3920,4.3890,4.3890,4
2011-01-07,14:10:00,4.3880,4.3890,4.3870,4.3890,4
2011-01-07,14:15:00,4.3880,4.3880,4.3880,4.3880,1
2011-01-07,14:20:00,4.3870,4.3870,4.3870,4.3870,1
2011-01-07,14:25:00,4.3880,4.3920,4.3880,4.3920,3
2011-01-07,14:30:00,4.3880,4.3880,4.3860,4.3870,10
2011-01-07,14:35:00,4.3890,4.3890,4.3890,4.3890,1
2011-01-07,14:40:00,4.3900,4.3900,4.3900,4.3900,2
2011-01-07,14:45:00,4.3920,4.3920,4.3920,4.3920,1
2011-01-07,14:50:00,4.3920,4.3920,4.3920,4.3920,1
2011-01-07,14:55:00,4.3910,4.3910,4.3880,4.3880,4
2011-01-07,15:00:00,4.3920,4.3920,4.3850,4.3870,27
2011-01-07,15:05:00,4.3870,4.3890,4.3870,4.3890,2
2011-01-07,15:15:00,4.3890,4.3890,4.3890,4.3890,4
2011-01-07,15:20:00,4.3890,4.3890,4.3890,4.3890,2
2011-01-07,15:25:00,4.3890,4.3910,4.3890,4.3910,3
2011-01-07,15:40:00,4.3910,4.3910,4.3910,4.3910,1
2011-01-07,15:45:00,4.3890,4.3890,4.3890,4.3890,1
2011-01-07,15:50:00,4.3880,4.3910,4.3880,4.3910,13
2011-01-07,16:00:00,4.3900,4.4030,4.3900,4.4010,33
2011-01-07,16:05:00,4.4030,4.4070,4.4030,4.4070,25
2011-01-07,16:10:00,4.4050,4.4090,4.4040,4.4070,56
2011-01-07,16:15:00,4.4090,4.4090,4.4080,4.4080,10
2011-01-07,16:20:00,4.4080,4.4100,4.4050,4.4060,27
2011-01-07,16:25:00,4.4070,4.4080,4.3950,4.3990,72
2011-01-07,16:30:00,4.3990,4.4000,4.3910,4.3960,44
2011-01-07,16:35:00,4.3950,4.4000,4.3940,4.3980,59
2011-01-07,16:40:00,4.3970,4.3970,4.3930,4.3930,48
2011-01-07,16:45:00,4.3930,4.3960,4.3910,4.3910,57
2011-01-07,16:50:00,4.3910,4.3910,4.3880,4.3880,46
2011-01-07,16:55:00,4.3850,4.3890,4.3840,4.3890,44
2011-01-07,17:00:00,4.3880,4.3910,4.3860,4.3870,50
2011-01-07,17:05:00,4.3890,4.3900,4.3880,4.3890,53
2011-01-07,17:10:00,4.3890,4.3910,4.3890,4.3910,19
2011-01-07,17:15:00,4.3910,4.3910,4.3860,4.3880,47
2011-01-07,17:20:00,4.3860,4.3900,4.3840,4.3870,40
2011-01-07,17:25:00,4.3860,4.3880,4.3850,4.3860,31
2011-01-07,17:30:00,4.3850,4.3870,4.3850,4.3870,21
2011-01-07,17:35:00,4.3870,4.3880,4.3850,4.3850,15
2011-01-07,17:40:00,4.3830,4.3830,4.3800,4.3800,22
2011-01-07,17:45:00,4.3820,4.3820,4.3820,4.3820,4
2011-01-07,17:50:00,4.3800,4.3830,4.3800,4.3830,10
2011-01-07,17:55:00,4.3840,4.3890,4.3830,4.3870,28
2011-01-07,18:00:00,4.3880,4.3880,4.3870,4.3870,5
2011-01-07,18:05:00,4.3900,4.3900,4.3890,4.3890,6
2011-01-07,18:10:00,4.3890,4.3950,4.3890,4.3950,28
2011-01-07,18:15:00,4.3960,4.3960,4.3900,4.3910,27
2011-01-07,18:20:00,4.3930,4.3940,4.3920,4.3930,14
2011-01-07,18:25:00,4.3930,4.3970,4.3910,4.3950,19
2011-01-07,18:30:00,4.3940,4.4030,4.3900,4.4010,73
2011-01-07,18:35:00,4.4020,4.4080,4.4020,4.4050,77
2011-01-07,18:40:00,4.4020,4.4060,4.4000,4.4000,23
2011-01-07,18:45:00,4.4060,4.4130,4.4030,4.4070,38
2011-01-07,18:55:00,4.4000,4.4020,4.4000,4.4020,5
2011-01-07,19:00:00,4.4030,4.4100,4.4030,4.4070,55
2011-01-07,19:05:00,4.4070,4.4070,4.4070,4.4070,1
2011-01-07,19:10:00,4.4050,4.4050,4.4000,4.4000,33
2011-01-07,19:15:00,4.4020,4.4020,4.4010,4.4010,2
2011-01-07,19:20:00,4.4020,4.4040,4.4020,4.4030,7
2011-01-07,19:25:00,4.4040,4.4050,4.4010,4.4040,14
2011-01-07,19:30:00,4.4040,4.4050,4.4010,4.4030,16
2011-01-07,19:35:00,4.4040,4.4140,4.4040,4.4060,50
2011-01-07,19:40:00,4.4100,4.4100,4.4100,4.4100,4
2011-01-07,19:45:00,4.4050,4.4090,4.4050,4.4090,19
2011-01-07,19:50:00,4.4090,4.4090,4.4090,4.4090,1
2011-01-07,19:55:00,4.4070,4.4070,4.4020,4.4020,15
2011-01-07,20:00:00,4.4030,4.4030,4.4020,4.4020,2
2011-01-07,20:05:00,4.4030,4.4050,4.4010,4.4050,28
2011-01-07,20:10:00,4.4060,4.4060,4.3950,4.4030,30
2011-01-07,20:15:00,4.4030,4.4030,4.3990,4.4010,31
2011-01-07,20:20:00,4.4040,4.4040,4.4020,4.4040,4
2011-01-07,20:25:00,4.4000,4.4000,4.4000,4.4000,8
2011-01-07,20:30:00,4.3980,4.3980,4.3700,4.3740,366
2011-01-07,20:35:00,4.3730,4.3860,4.3730,4.3850,157
2011-01-07,20:40:00,4.3830,4.3840,4.3760,4.3780,139
2011-01-07,20:45:00,4.3760,4.3800,4.3660,4.3750,199
2011-01-07,20:50:00,4.3750,4.3830,4.3740,4.3760,126
2011-01-07,20:55:00,4.3750,4.3780,4.3750,4.3780,20
2011-01-07,21:00:00,4.3780,4.3860,4.3670,4.3860,203
2011-01-07,21:05:00,4.3860,4.3960,4.3770,4.3850,258
2011-01-07,21:10:00,4.3850,4.3980,4.3850,4.3940,275
2011-01-07,21:15:00,4.3940,4.3980,4.3730,4.3770,509
2011-01-07,21:20:00,4.3770,4.3830,4.3700,4.3720,334
2011-01-07,21:25:00,4.3730,4.3890,4.3680,4.3850,349
2011-01-07,21:30:00,4.3860,4.4100,4.3760,4.4070,586
2011-01-07,21:35:00,4.4050,4.4140,4.3960,4.4080,447
2011-01-07,21:40:00,4.4090,4.4110,4.3990,4.4080,263
2011-01-07,21:45:00,4.4080,4.4150,4.3920,4.4130,445
2011-01-07,21:50:00,4.4130,4.4250,4.4120,4.4130,586
2011-01-07,21:55:00,4.4130,4.4200,4.4110,4.4140,406
2011-01-07,22:00:00,4.4120,4.4310,4.4100,4.4260,2033
2011-01-07,22:05:00,4.4250,4.4500,4.4240,4.4430,1976
2011-01-07,22:10:00,4.4420,4.4440,4.4350,4.4380,1080
2011-01-07,22:15:00,4.4390,4.4400,4.4160,4.4170,934
2011-01-07,22:20:00,4.4180,4.4270,4.4110,4.4170,759
2011-01-07,22:25:00,4.4160,4.4230,4.4070,4.4110,576
2011-01-07,22:30:00,4.4110,4.4160,4.3890,4.3900,971
2011-01-07,22:35:00,4.3890,4.3990,4.3820,4.3920,1292
2011-01-07,22:40:00,4.3930,4.4030,4.3860,4.3920,810
2011-01-07,22:45:00,4.3920,4.3920,4.3830,4.3890,396
2011-01-07,22:50:00,4.3890,4.4040,4.3860,4.3930,529
2011-01-07,22:55:00,4.3930,4.4130,4.3930,4.4060,505
2011-01-07,23:00:00,4.4070,4.4110,4.3940,4.3950,400
2011-01-07,23:05:00,4.3960,4.3970,4.3840,4.3890,522
2011-01-07,23:10:00,4.3880,4.3960,4.3670,4.3750,1620
2011-01-07,23:15:00,4.3750,4.3850,4.3580,4.3600,1461
2011-01-07,23:20:00,4.3600,4.3760,4.3570,4.3580,1432
2011-01-07,23:25:00,4.3580,4.3690,4.3560,4.3680,1233
2011-01-07,23:30:00,4.3670,4.3980,4.3640,4.3920,1402
2011-01-07,23:35:00,4.3900,4.3980,4.3750,4.3960,1191
2011-01-07,23:40:00,4.3960,4.4080,4.3890,4.4000,1524
2011-01-07,23:45:00,4.4010,4.4030,4.3830,4.3860,620
2011-01-07,23:50:00,4.3870,4.4030,4.3850,4.4010,613
2011-01-07,23:55:00,4.4000,4.4000,4.3880,4.3930,513
2011-01-08,00:00:00,4.3940,4.3940,4.3770,4.3860,779
2011-01-08,00:05:00,4.3870,4.3960,4.3780,4.3840,861
2011-01-08,00:10:00,4.3830,4.3960,4.3790,4.3910,625
2011-01-08,00:15:00,4.3910,4.3930,4.3680,4.3680,1089
2011-01-08,00:20:00,4.3680,4.3760,4.3580,4.3640,1582
2011-01-08,00:25:00,4.3650,4.3850,4.3600,4.3650,1019
2011-01-08,00:30:00,4.3640,4.3660,4.3380,4.3540,3306
2011-01-08,00:35:00,4.3530,4.3690,4.3410,4.3680,1672
2011-01-08,00:40:00,4.3680,4.3700,4.3540,4.3620,939
2011-01-08,00:45:00,4.3620,4.3700,4.3540,4.3620,869
2011-01-08,00:50:00,4.3620,4.3750,4.3620,4.3630,647
2011-01-08,00:55:00,4.3640,4.3660,4.3510,4.3570,1021
2011-01-08,01:00:00,4.3570,4.3750,4.3550,4.3650,868
2011-01-08,01:05:00,4.3660,4.3700,4.3480,4.3540,1102
2011-01-08,01:10:00,4.3530,4.3740,4.3510,4.3670,861
2011-01-08,01:15:00,4.3680,4.3750,4.3650,4.3700,620
2011-01-08,01:20:00,4.3700,4.3700,4.3600,4.3630,484
2011-01-08,01:25:00,4.3620,4.3630,4.3570,4.3580,304
2011-01-08,01:30:00,4.3580,4.3580,4.3440,4.3490,757
2011-01-08,01:35:00,4.3500,4.3570,4.3440,4.3440,373
2011-01-08,01:40:00,4.3440,4.3560,4.3270,4.3530,2171
2011-01-08,01:45:00,4.3530,4.3740,4.3440,4.3690,1636
2011-01-08,01:50:00,4.3680,4.3800,4.3680,4.3730,834
2011-01-08,01:55:00,4.3720,4.3780,4.3670,4.3760,487
2011-01-08,02:00:00,4.3770,4.3880,4.3740,4.3780,686
2011-01-08,02:05:00,4.3770,4.3780,4.3670,4.3680,576
2011-01-08,02:10:00,4.3680,4.3860,4.3620,4.3860,565
2011-01-08,02:15:00,4.3860,4.3900,4.3750,4.3820,907
2011-01-08,02:20:00,4.3830,4.3880,4.3800,4.3880,400
2011-01-08,02:25:00,4.3880,4.4000,4.3810,4.3860,1301
2011-01-08,02:30:00,4.3870,4.3950,4.3790,4.3840,547
2011-01-08,02:35:00,4.3840,4.3840,4.3710,4.3770,405
2011-01-08,02:40:00,4.3770,4.3870,4.3720,4.3840,554
2011-01-08,02:45:00,4.3860,4.4040,4.3840,4.3950,881
2011-01-08,02:50:00,4.3960,4.4200,4.3950,4.4180,1356
2011-01-08,02:55:00,4.4190,4.4260,4.4120,4.4200,2066
2011-01-08,03:00:00,4.4210,4.4220,4.4050,4.4170,752
2011-01-08,03:05:00,4.4180,4.4180,4.3820,4.3830,1532
2011-01-08,03:10:00,4.3820,4.3850,4.3610,4.3810,2657
2011-01-08,03:15:00,4.3810,4.3990,4.3620,4.3920,1243
2011-01-08,03:20:00,4.3920,4.4190,4.3900,4.4170,2631
2011-01-08,03:25:00,4.4150,4.4360,4.4140,4.4190,6887
2011-01-08,03:30:00,4.4190,4.4230,4.4140,4.4210,1134
2011-01-08,03:35:00,4.4230,4.4330,4.4220,4.4320,268
2011-01-08,03:40:00,4.4310,4.4330,4.4240,4.4240,599
2011-01-08,03:45:00,4.4240,4.4310,4.4240,4.4270,432
2011-01-08,03:50:00,4.4280,4.4280,4.4260,4.4280,45
2011-01-08,03:55:00,4.4270,4.4280,4.4250,4.4250,132
2011-01-08,04:00:00,4.4250,4.4270,4.4240,4.4260,92
2011-01-08,04:05:00,4.4250,4.4300,4.4240,4.4260,185
2011-01-08,04:10:00,4.4260,4.4280,4.4250,4.4270,86
2011-01-08,04:15:00,4.4260,4.4270,4.4190,4.4200,238
2011-01-08,04:20:00,4.4200,4.4230,4.4190,4.4200,213
2011-01-08,04:25:00,4.4200,4.4230,4.4200,4.4220,253
2011-01-08,04:30:00,4.4230,4.4290,4.4200,4.4240,301
2011-01-08,04:35:00,4.4250,4.4250,4.4220,4.4240,45
2011-01-08,04:40:00,4.4250,4.4260,4.4210,4.4230,272
2011-01-08,04:45:00,4.4230,4.4230,4.4220,4.4230,14
2011-01-08,04:50:00,4.4220,4.4230,4.4200,4.4210,84
2011-01-08,04:55:00,4.4200,4.4240,4.4190,4.4220,172
2011-01-08,05:00:00,4.4210,4.4230,4.4200,4.4220,56
2011-01-08,05:05:00,4.4210,4.4230,4.4210,4.4210,43
2011-01-08,05:10:00,4.4220,4.4230,4.4170,4.4190,54
2011-01-08,05:15:00,4.4170,4.4190,4.4150,4.4160,21
2011-01-08,05:20:00,4.4160,4.4170,4.4150,4.4160,30
2011-01-08,05:25:00,4.4170,4.4170,4.4130,4.4150,60
2011-01-08,05:30:00,4.4150,4.4190,4.4150,4.4150,50
2011-01-08,05:35:00,4.4150,4.4170,4.4150,4.4160,13
2011-01-08,05:40:00,4.4150,4.4180,4.4120,4.4120,36
2011-01-08,05:45:00,4.4130,4.4130,4.4100,4.4130,16
2011-01-08,05:50:00,4.4130,4.4200,4.4110,4.4200,21
2011-01-08,05:55:00,4.4200,4.4240,4.4180,4.4240,22
2011-01-08,06:00:00,4.4260,4.4300,4.4260,4.4280,29
2011-01-08,06:05:00,4.4280,4.4300,4.4210,4.4290,27
2011-01-08,06:10:00,4.4250,4.4310,4.4160,4.4190,38
2011-01-10,07:00:00,4.3730,4.3830,4.3660,4.3820,179
2011-01-10,07:05:00,4.3870,4.4010,4.3870,4.3950,43
2011-01-10,07:10:00,4.3960,4.4010,4.3920,4.4010,33
2011-01-10,07:15:00,4.4020,4.4160,4.4020,4.4160,62
2011-01-10,07:20:00,4.4160,4.4210,4.4140,4.4190,17
2011-01-10,07:25:00,4.4190,4.4240,4.4130,4.4240,19
2011-01-10,07:30:00,4.4230,4.4250,4.4140,4.4140,21
2011-01-10,07:35:00,4.4190,4.4190,4.4130,4.4130,11
2011-01-10,07:40:00,4.4130,4.4130,4.4120,4.4130,7
2011-01-10,07:50:00,4.4180,4.4220,4.4180,4.4220,31
2011-01-10,07:55:00,4.4200,4.4220,4.4100,4.4220,23
2011-01-10,08:00:00,4.4220,4.4220,4.4140,4.4190,3
2011-01-10,08:05:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-10,08:10:00,4.4200,4.4220,4.4200,4.4210,17
2011-01-10,08:15:00,4.4170,4.4170,4.4160,4.4160,7
2011-01-10,08:20:00,4.4200,4.4280,4.4200,4.4250,38
2011-01-10,08:30:00,4.4260,4.4260,4.4260,4.4260,5
2011-01-10,08:35:00,4.4270,4.4290,4.4270,4.4290,2
2011-01-10,08:40:00,4.4260,4.4280,4.4260,4.4280,2
2011-01-10,08:45:00,4.4280,4.4290,4.4200,4.4200,12
2011-01-10,08:50:00,4.4200,4.4200,4.4200,4.4200,2
2011-01-10,08:55:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-10,09:00:00,4.4170,4.4180,4.4100,4.4100,24
2011-01-10,09:15:00,4.4080,4.4080,4.4050,4.4050,8
2011-01-10,09:25:00,4.4060,4.4060,4.4060,4.4060,2
2011-01-10,09:35:00,4.4060,4.4060,4.4050,4.4050,3
2011-01-10,09:45:00,4.4060,4.4090,4.4060,4.4090,3
2011-01-10,09:50:00,4.4060,4.4060,4.4050,4.4050,4
2011-01-10,09:55:00,4.4050,4.4060,4.4020,4.4020,7
2011-01-10,10:00:00,4.4050,4.4090,4.4050,4.4090,7
2011-01-10,10:10:00,4.4070,4.4070,4.4070,4.4070,2
2011-01-10,10:15:00,4.4090,4.4150,4.4000,4.4000,64
2011-01-10,10:20:00,4.4020,4.4060,4.4020,4.4020,3
2011-01-10,10:30:00,4.4030,4.4060,4.4020,4.4060,3
2011-01-10,10:35:00,4.4010,4.4010,4.4010,4.4010,1
2011-01-10,10:40:00,4.4010,4.4040,4.3970,4.4010,10
2011-01-10,10:45:00,4.3990,4.4010,4.3990,4.4010,2
2011-01-10,10:50:00,4.4000,4.4000,4.3980,4.3980,13
2011-01-10,10:55:00,4.3980,4.3980,4.3960,4.3980,14
2011-01-10,11:05:00,4.3970,4.3970,4.3960,4.3960,5
2011-01-10,11:10:00,4.4000,4.4000,4.4000,4.4000,1
2011-01-10,11:20:00,4.3960,4.3960,4.3960,4.3960,1
2011-01-10,11:25:00,4.3990,4.4060,4.3990,4.4020,17
2011-01-10,11:30:00,4.4030,4.4030,4.4020,4.4020,3
2011-01-10,11:55:00,4.4040,4.4070,4.4040,4.4070,2
2011-01-10,12:00:00,4.4090,4.4090,4.4090,4.4090,1
2011-01-10,12:05:00,4.4020,4.4020,4.4020,4.4020,1
2011-01-10,12:10:00,4.4030,4.4030,4.4030,4.4030,1
2011-01-10,12:15:00,4.4030,4.4050,4.4030,4.4050,2
2011-01-10,12:20:00,4.4020,4.4020,4.4020,4.4020,1
2011-01-10,12:25:00,4.3980,4.3990,4.3980,4.3990,3
2011-01-10,12:30:00,4.4020,4.4120,4.4020,4.4100,45
2011-01-10,12:35:00,4.4100,4.4100,4.4070,4.4070,11
2011-01-10,12:40:00,4.4080,4.4080,4.3970,4.3970,33
2011-01-10,12:45:00,4.3950,4.3950,4.3700,4.3820,140
2011-01-10,12:50:00,4.3800,4.3840,4.3710,4.3730,52
2011-01-10,12:55:00,4.3790,4.3810,4.3790,4.3790,3
2011-01-10,13:00:00,4.3780,4.3810,4.3720,4.3810,12
2011-01-10,13:05:00,4.3770,4.3770,4.3740,4.3760,4
2011-01-10,13:10:00,4.3750,4.3760,4.3730,4.3730,9
2011-01-10,13:15:00,4.3780,4.3860,4.3780,4.3860,6
2011-01-10,13:20:00,4.3880,4.4020,4.3880,4.3950,27
2011-01-10,13:25:00,4.4020,4.4130,4.4020,4.4070,46
2011-01-10,13:30:00,4.4080,4.4120,4.4080,4.4120,16
2011-01-10,13:35:00,4.4130,4.4200,4.4120,4.4200,51
2011-01-10,13:40:00,4.4200,4.4220,4.4200,4.4220,24
2011-01-10,13:45:00,4.4140,4.4140,4.4140,4.4140,1
2011-01-10,13:50:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-10,13:55:00,4.4140,4.4140,4.4140,4.4140,1
2011-01-10,14:00:00,4.4110,4.4110,4.4110,4.4110,1
2011-01-10,14:05:00,4.4160,4.4170,4.4160,4.4170,2
2011-01-10,14:10:00,4.4200,4.4220,4.4140,4.4220,40
2011-01-10,14:15:00,4.4220,4.4260,4.4190,4.4190,36
2011-01-10,14:20:00,4.4200,4.4200,4.4200,4.4200,1
2011-01-10,14:30:00,4.4190,4.4190,4.4170,4.4170,4
2011-01-10,14:35:00,4.4170,4.4230,4.4170,4.4230,3
2011-01-10,14:40:00,4.4210,4.4210,4.4210,4.4210,1
2011-01-10,14:45:00,4.4220,4.4220,4.4200,4.4200,28
2011-01-10,14:50:00,4.4190,4.4190,4.4190,4.4190,1
2011-01-10,15:10:00,4.4200,4.4200,4.4200,4.4200,1
2011-01-10,15:15:00,4.4180,4.4180,4.4150,4.4150,14
2011-01-10,15:30:00,4.4140,4.4140,4.4130,4.4130,4
2011-01-10,15:35:00,4.4090,4.4090,4.4090,4.4090,5
2011-01-10,15:40:00,4.4140,4.4160,4.4140,4.4150,10
2011-01-10,15:50:00,4.4160,4.4170,4.4160,4.4160,7
2011-01-10,15:55:00,4.4170,4.4190,4.4170,4.4190,13
2011-01-10,16:00:00,4.4190,4.4190,4.4150,4.4190,55
2011-01-10,16:05:00,4.4190,4.4250,4.4190,4.4250,35
2011-01-10,16:10:00,4.4240,4.4290,4.4210,4.4280,36
2011-01-10,16:15:00,4.4250,4.4300,4.4240,4.4270,63
2011-01-10,16:20:00,4.4290,4.4290,4.4240,4.4240,21
2011-01-10,16:25:00,4.4250,4.4250,4.4230,4.4230,8
2011-01-10,16:30:00,4.4220,4.4230,4.4200,4.4230,60
2011-01-10,16:35:00,4.4230,4.4250,4.4200,4.4230,46
2011-01-10,16:40:00,4.4230,4.4280,4.4210,4.4270,61
2011-01-10,16:45:00,4.4270,4.4270,4.4250,4.4270,52
2011-01-10,16:50:00,4.4260,4.4270,4.4200,4.4240,38
2011-01-10,16:55:00,4.4240,4.4260,4.4230,4.4250,43
2011-01-10,17:00:00,4.4220,4.4250,4.4210,4.4230,49
2011-01-10,17:05:00,4.4240,4.4260,4.4240,4.4250,87
2011-01-10,17:10:00,4.4260,4.4330,4.4240,4.4330,204
2011-01-10,17:15:00,4.4320,4.4360,4.4300,4.4340,163
2011-01-10,17:20:00,4.4340,4.4340,4.4310,4.4310,120
2011-01-10,17:25:00,4.4320,4.4330,4.4300,4.4330,40
2011-01-10,17:30:00,4.4330,4.4430,4.4320,4.4370,152
2011-01-10,17:35:00,4.4400,4.4500,4.4400,4.4460,150
2011-01-10,17:40:00,4.4470,4.4500,4.4440,4.4480,70
2011-01-10,17:45:00,4.4480,4.4480,4.4420,4.4450,69
2011-01-10,17:50:00,4.4440,4.4450,4.4410,4.4430,55
2011-01-10,17:55:00,4.4420,4.4440,4.4360,4.4410,63
2011-01-10,18:00:00,4.4410,4.4460,4.4410,4.4450,47
2011-01-10,18:05:00,4.4460,4.4460,4.4380,4.4390,18
2011-01-10,18:10:00,4.4350,4.4420,4.4340,4.4360,59
2011-01-10,18:15:00,4.4360,4.4390,4.4320,4.4350,66
2011-01-10,18:20:00,4.4320,4.4380,4.4320,4.4350,56
2011-01-10,18:25:00,4.4340,4.4350,4.4240,4.4280,76
2011-01-10,18:30:00,4.4280,4.4280,4.4210,4.4230,30
2011-01-10,18:35:00,4.4230,4.4230,4.4130,4.4150,62
2011-01-10,18:40:00,4.4160,4.4170,4.4020,4.4070,90
2011-01-10,18:45:00,4.4080,4.4110,4.4040,4.4110,64
2011-01-10,18:50:00,4.4110,4.4160,4.4070,4.4140,81
2011-01-10,18:55:00,4.4130,4.4130,4.4050,4.4110,52
2011-01-10,19:00:00,4.4100,4.4110,4.4040,4.4070,47
2011-01-10,19:05:00,4.4080,4.4080,4.3900,4.3920,97
2011-01-10,19:10:00,4.3900,4.3960,4.3880,4.3960,58
2011-01-10,19:15:00,4.3950,4.4010,4.3930,4.3990,46
2011-01-10,19:20:00,4.3990,4.4000,4.3960,4.3960,18
2011-01-10,19:25:00,4.3980,4.4060,4.3960,4.4060,66
2011-01-10,19:30:00,4.4090,4.4190,4.4090,4.4100,65
2011-01-10,19:35:00,4.4120,4.4120,4.4030,4.4080,52
2011-01-10,19:40:00,4.4090,4.4160,4.4090,4.4150,32
2011-01-10,19:45:00,4.4140,4.4190,4.4100,4.4160,48
2011-01-10,19:50:00,4.4150,4.4190,4.4150,4.4160,37
2011-01-10,19:55:00,4.4150,4.4190,4.4150,4.4160,61
2011-01-10,20:00:00,4.4150,4.4190,4.4150,4.4150,26
2011-01-10,20:05:00,4.4180,4.4180,4.4090,4.4100,35
2011-01-10,20:10:00,4.4080,4.4110,4.4050,4.4080,50
2011-01-10,20:15:00,4.4070,4.4080,4.4050,4.4060,21
2011-01-10,20:20:00,4.4060,4.4060,4.4050,4.4060,26
2011-01-10,20:25:00,4.4060,4.4060,4.4040,4.4050,17
2011-01-10,20:30:00,4.4030,4.4050,4.3970,4.4020,56
2011-01-10,20:35:00,4.4020,4.4090,4.3980,4.4090,57
2011-01-10,20:40:00,4.4040,4.4220,4.4040,4.4180,230
2011-01-10,20:45:00,4.4130,4.4220,4.4110,4.4160,76
2011-01-10,20:50:00,4.4180,4.4180,4.4110,4.4110,101
2011-01-10,20:55:00,4.4130,4.4180,4.4130,4.4140,44
2011-01-10,21:00:00,4.4150,4.4190,4.4070,4.4070,193
2011-01-10,21:05:00,4.4080,4.4130,4.3970,4.4020,166
2011-01-10,21:10:00,4.4010,4.4010,4.3950,4.3960,59
2011-01-10,21:15:00,4.3950,4.3990,4.3950,4.3960,118
2011-01-10,21:20:00,4.3950,4.4020,4.3950,4.4010,120
2011-01-10,21:25:00,4.4010,4.4080,4.4000,4.4030,341
2011-01-10,21:30:00,4.4040,4.4050,4.3600,4.3770,951
2011-01-10,21:35:00,4.3770,4.3870,4.3700,4.3740,322
2011-01-10,21:40:00,4.3760,4.3880,4.3750,4.3850,365
2011-01-10,21:45:00,4.3850,4.3940,4.3850,4.3900,379
2011-01-10,21:50:00,4.3900,4.3920,4.3850,4.3880,224
2011-01-10,21:55:00,4.3870,4.3880,4.3730,4.3750,435
2011-01-10,22:00:00,4.3740,4.3780,4.3550,4.3680,2013
2011-01-10,22:05:00,4.3690,4.3730,4.3530,4.3530,1249
2011-01-10,22:10:00,4.3530,4.3770,4.3510,4.3750,1065
2011-01-10,22:15:00,4.3740,4.3790,4.3550,4.3770,1187
2011-01-10,22:20:00,4.3760,4.3890,4.3630,4.3670,1187
2011-01-10,22:25:00,4.3660,4.3780,4.3620,4.3700,589
2011-01-10,22:30:00,4.3700,4.3780,4.3650,4.3700,609
2011-01-10,22:35:00,4.3710,4.3740,4.3650,4.3720,383
2011-01-10,22:40:00,4.3710,4.3770,4.3650,4.3750,620
2011-01-10,22:45:00,4.3750,4.3990,4.3730,4.3970,1354
2011-01-10,22:50:00,4.3980,4.4050,4.3830,4.3870,989
2011-01-10,22:55:00,4.3880,4.3880,4.3720,4.3850,838
2011-01-10,23:00:00,4.3850,4.3870,4.3700,4.3710,515
2011-01-10,23:05:00,4.3720,4.3780,4.3680,4.3750,621
2011-01-10,23:10:00,4.3760,4.3780,4.3610,4.3660,1161
2011-01-10,23:15:00,4.3660,4.3830,4.3660,4.3780,879
2011-01-10,23:20:00,4.3770,4.3800,4.3640,4.3750,689
2011-01-10,23:25:00,4.3750,4.3830,4.3640,4.3750,727
2011-01-10,23:30:00,4.3750,4.3860,4.3750,4.3810,495
2011-01-10,23:35:00,4.3820,4.3840,4.3710,4.3800,675
2011-01-10,23:40:00,4.3810,4.3860,4.3760,4.3860,340
2011-01-10,23:45:00,4.3840,4.3850,4.3750,4.3770,479
2011-01-10,23:50:00,4.3760,4.3950,4.3760,4.3830,561
2011-01-10,23:55:00,4.3840,4.3930,4.3830,4.3840,734
2011-01-11,00:00:00,4.3840,4.3880,4.3690,4.3790,1341
2011-01-11,00:05:00,4.3790,4.3790,4.3700,4.3790,583
2011-01-11,00:10:00,4.3790,4.3820,4.3690,4.3720,557
2011-01-11,00:15:00,4.3710,4.3750,4.3580,4.3610,917
2011-01-11,00:20:00,4.3610,4.3700,4.3550,4.3680,772
2011-01-11,00:25:00,4.3680,4.3820,4.3640,4.3810,724
2011-01-11,00:30:00,4.3800,4.3820,4.3450,4.3520,2859
2011-01-11,00:35:00,4.3530,4.3580,4.3480,4.3540,791
2011-01-11,00:40:00,4.3530,4.3640,4.3500,4.3550,481
2011-01-11,00:45:00,4.3540,4.3540,4.3360,4.3380,1215
2011-01-11,00:50:00,4.3390,4.3500,4.3350,4.3450,788
2011-01-11,00:55:00,4.3440,4.3440,4.3220,4.3340,2776
2011-01-11,01:00:00,4.3330,4.3500,4.3310,4.3410,1223
2011-01-11,01:05:00,4.3420,4.3470,4.3330,4.3400,854
2011-01-11,01:10:00,4.3400,4.3450,4.3370,4.3400,445
2011-01-11,01:15:00,4.3390,4.3450,4.3240,4.3450,897
2011-01-11,01:20:00,4.3440,4.3490,4.3360,4.3420,282
2011-01-11,01:25:00,4.3410,4.3430,4.3300,4.3340,645
2011-01-11,01:30:00,4.3340,4.3430,4.3280,4.3410,550
2011-01-11,01:35:00,4.3400,4.3440,4.3390,4.3420,340
2011-01-11,01:40:00,4.3420,4.3450,4.3380,4.3420,295
2011-01-11,01:45:00,4.3410,4.3430,4.3340,4.3380,387
2011-01-11,01:50:00,4.3400,4.3550,4.3360,4.3510,557
2011-01-11,01:55:00,4.3520,4.3660,4.3490,4.3630,961
2011-01-11,02:00:00,4.3640,4.3750,4.3580,4.3610,1321
2011-01-11,02:05:00,4.3600,4.3730,4.3600,4.3660,459
2011-01-11,02:10:00,4.3650,4.3800,4.3650,4.3720,907
2011-01-11,02:15:00,4.3720,4.3790,4.3580,4.3620,800
2011-01-11,02:20:00,4.3630,4.3650,4.3530,4.3560,305
2011-01-11,02:25:00,4.3570,4.3750,4.3540,4.3680,595
2011-01-11,02:30:00,4.3670,4.3690,4.3620,4.3620,302
2011-01-11,02:35:00,4.3630,4.3700,4.3600,4.3650,284
2011-01-11,02:40:00,4.3660,4.3750,4.3640,4.3710,534
2011-01-11,02:45:00,4.3720,4.3780,4.3660,4.3710,676
2011-01-11,02:50:00,4.3730,4.3880,4.3720,4.3860,980
2011-01-11,02:55:00,4.3870,4.3880,4.3750,4.3790,1061
2011-01-11,03:00:00,4.3800,4.3840,4.3680,4.3820,1043
2011-01-11,03:05:00,4.3830,4.3890,4.3660,4.3770,1373
2011-01-11,03:10:00,4.3760,4.3900,4.3760,4.3800,1255
2011-01-11,03:15:00,4.3810,4.4030,4.3810,4.4030,1989
2011-01-11,03:20:00,4.4030,4.4060,4.3850,4.3990,2923
2011-01-11,03:25:00,4.4000,4.4080,4.3900,4.4040,4944
2011-01-11,03:30:00,4.4050,4.4060,4.3980,4.3990,1476
2011-01-11,03:35:00,4.3990,4.4060,4.3990,4.4040,259
2011-01-11,03:40:00,4.4060,4.4060,4.3970,4.4000,212
2011-01-11,03:45:00,4.4000,4.4030,4.4000,4.4020,73
2011-01-11,03:50:00,4.4010,4.4020,4.4000,4.4010,98
2011-01-11,03:55:00,4.4000,4.4000,4.3940,4.3970,315
2011-01-11,04:00:00,4.3960,4.3980,4.3930,4.3950,292
2011-01-11,04:05:00,4.3960,4.3970,4.3900,4.3900,164
2011-01-11,04:10:00,4.3910,4.3910,4.3820,4.3860,242
2011-01-11,04:15:00,4.3860,4.3930,4.3860,4.3930,103
2011-01-11,04:20:00,4.3930,4.3980,4.3880,4.3880,130
2011-01-11,04:25:00,4.3880,4.3880,4.3810,4.3840,157
2011-01-11,04:30:00,4.3840,4.3860,4.3810,4.3830,160
2011-01-11,04:35:00,4.3820,4.3820,4.3690,4.3770,454
2011-01-11,04:40:00,4.3760,4.3760,4.3670,4.3710,353
2011-01-11,04:45:00,4.3710,4.3710,4.3630,4.3680,285
2011-01-11,04:50:00,4.3660,4.3780,4.3660,4.3770,103
2011-01-11,04:55:00,4.3770,4.3820,4.3770,4.3790,126
2011-01-11,05:00:00,4.3780,4.3820,4.3750,4.3770,48
2011-01-11,05:05:00,4.3770,4.3780,4.3760,4.3760,34
2011-01-11,05:10:00,4.3750,4.3750,4.3740,4.3740,4
2011-01-11,05:15:00,4.3730,4.3730,4.3680,4.3680,19
2011-01-11,05:20:00,4.3690,4.3720,4.3690,4.3720,7
2011-01-11,05:25:00,4.3690,4.3690,4.3670,4.3670,12
2011-01-11,05:30:00,4.3680,4.3720,4.3680,4.3720,15
2011-01-11,05:35:00,4.3700,4.3710,4.3670,4.3710,17
2011-01-11,05:40:00,4.3690,4.3720,4.3660,4.3670,14
2011-01-11,05:45:00,4.3670,4.3740,4.3670,4.3710,84
2011-01-11,05:50:00,4.3750,4.3750,4.3720,4.3750,13
2011-01-11,05:55:00,4.3760,4.3850,4.3750,4.3850,41
2011-01-11,06:00:00,4.3830,4.3850,4.3830,4.3850,8
2011-01-11,06:10:00,4.3870,4.3870,4.3830,4.3860,7
2011-01-11,07:00:00,4.3860,4.3860,4.3650,4.3660,24
2011-01-11,07:05:00,4.3680,4.3730,4.3680,4.3730,22
2011-01-11,07:15:00,4.3720,4.3840,4.3720,4.3840,13
2011-01-11,07:20:00,4.3800,4.3800,4.3800,4.3800,2
2011-01-11,07:30:00,4.3830,4.3830,4.3720,4.3720,2
2011-01-11,07:45:00,4.3770,4.3820,4.3770,4.3790,6
2011-01-11,07:50:00,4.3730,4.3750,4.3720,4.3750,4
2011-01-11,08:00:00,4.3720,4.3720,4.3720,4.3720,1
2011-01-11,08:05:00,4.3720,4.3720,4.3710,4.3720,4
2011-01-11,08:15:00,4.3710,4.3720,4.3710,4.3720,2
2011-01-11,08:20:00,4.3830,4.3830,4.3750,4.3760,4
2011-01-11,08:25:00,4.3790,4.3790,4.3790,4.3790,1
2011-01-11,08:40:00,4.3800,4.3800,4.3800,4.3800,1
2011-01-11,08:45:00,4.3800,4.3800,4.3800,4.3800,2
2011-01-11,08:50:00,4.3840,4.3840,4.3840,4.3840,3
2011-01-11,08:55:00,4.3810,4.3850,4.3810,4.3830,3
2011-01-11,09:10:00,4.3840,4.3840,4.3840,4.3840,1
2011-01-11,09:30:00,4.3840,4.3860,4.3840,4.3860,2
2011-01-11,09:35:00,4.3830,4.3830,4.3830,4.3830,1
2011-01-11,09:50:00,4.3820,4.3870,4.3810,4.3870,5
2011-01-11,09:55:00,4.3830,4.3830,4.3830,4.3830,1
2011-01-11,10:00:00,4.3850,4.3850,4.3780,4.3780,19
2011-01-11,10:05:00,4.3770,4.3770,4.3720,4.3720,16
2011-01-11,10:10:00,4.3730,4.3740,4.3690,4.3690,11
2011-01-11,10:15:00,4.3710,4.3710,4.3680,4.3680,11
2011-01-11,10:25:00,4.3690,4.3690,4.3690,4.3690,1
2011-01-11,10:30:00,4.3690,4.3690,4.3690,4.3690,20
2011-01-11,10:45:00,4.3690,4.3690,4.3690,4.3690,1
2011-01-11,11:00:00,4.3720,4.3720,4.3720,4.3720,1
2011-01-11,11:50:00,4.3740,4.3740,4.3740,4.3740,1
2011-01-11,11:55:00,4.3750,4.3750,4.3750,4.3750,1
2011-01-11,12:00:00,4.3770,4.3770,4.3770,4.3770,1
2011-01-11,12:10:00,4.3750,4.3750,4.3750,4.3750,1
2011-01-11,12:20:00,4.3770,4.3790,4.3760,4.3760,8
2011-01-11,12:30:00,4.3770,4.3780,4.3750,4.3750,9
2011-01-11,12:35:00,4.3750,4.3750,4.3730,4.3750,4
2011-01-11,12:45:00,4.3780,4.3800,4.3780,4.3800,3
2011-01-11,12:50:00,4.3810,4.3810,4.3780,4.3780,3
2011-01-11,13:00:00,4.3780,4.3780,4.3780,4.3780,2
2011-01-11,13:05:00,4.3720,4.3730,4.3660,4.3690,14
2011-01-11,13:10:00,4.3700,4.3760,4.3700,4.3760,5
2011-01-11,13:20:00,4.3700,4.3700,4.3620,4.3630,55
2011-01-11,13:25:00,4.3630,4.3640,4.3630,4.3630,5
2011-01-11,13:30:00,4.3620,4.3630,4.3620,4.3620,3
2011-01-11,13:35:00,4.3630,4.3630,4.3630,4.3630,2
2011-01-11,13:40:00,4.3630,4.3650,4.3630,4.3640,9
2011-01-11,13:45:00,4.3640,4.3650,4.3640,4.3640,9
2011-01-11,13:50:00,4.3630,4.3630,4.3600,4.3620,27
2011-01-11,13:55:00,4.3640,4.3650,4.3640,4.3650,3
2011-01-11,14:00:00,4.3640,4.3640,4.3640,4.3640,2
2011-01-11,14:05:00,4.3640,4.3650,4.3640,4.3650,4
2011-01-11,14:10:00,4.3640,4.3640,4.3630,4.3640,3
2011-01-11,14:15:00,4.3630,4.3630,4.3560,4.3580,33
2011-01-11,14:20:00,4.3630,4.3630,4.3630,4.3630,1
2011-01-11,14:25:00,4.3630,4.3690,4.3630,4.3680,41
2011-01-11,14:30:00,4.3690,4.3760,4.3690,4.3740,28
2011-01-11,14:35:00,4.3730,4.3730,4.3720,4.3720,2
2011-01-11,14:40:00,4.3750,4.3750,4.3750,4.3750,1
2011-01-11,14:45:00,4.3760,4.3760,4.3760,4.3760,1
2011-01-11,14:50:00,4.3760,4.3760,4.3740,4.3740,3
2011-01-11,15:00:00,4.3770,4.3770,4.3770,4.3770,2
2011-01-11,15:05:00,4.3760,4.3770,4.3760,4.3770,4
2011-01-11,15:10:00,4.3790,4.3820,4.3790,4.3810,9
2011-01-11,15:15:00,4.3810,4.3840,4.3810,4.3840,13
2011-01-11,15:20:00,4.3800,4.3800,4.3790,4.3790,3
2011-01-11,15:25:00,4.3820,4.3820,4.3820,4.3820,2
2011-01-11,15:30:00,4.3840,4.3840,4.3840,4.3840,1
2011-01-11,15:40:00,4.3860,4.3870,4.3860,4.3870,5
2011-01-11,15:45:00,4.3860,4.3860,4.3800,4.3800,19
2011-01-11,15:50:00,4.3800,4.3810,4.3800,4.3810,3
2011-01-11,16:05:00,4.3810,4.3840,4.3810,4.3840,6
2011-01-11,16:10:00,4.3840,4.3860,4.3810,4.3810,41
2011-01-11,16:15:00,4.3790,4.3810,4.3730,4.3790,51
2011-01-11,16:20:00,4.3800,4.3800,4.3800,4.3800,14
2011-01-11,16:25:00,4.3820,4.3830,4.3800,4.3800,70
2011-01-11,16:30:00,4.3830,4.3870,4.3810,4.3860,101
2011-01-11,16:35:00,4.3860,4.3860,4.3840,4.3850,62
2011-01-11,16:40:00,4.3850,4.3870,4.3820,4.3820,48
2011-01-11,16:45:00,4.3860,4.3940,4.3820,4.3940,138
2011-01-11,16:50:00,4.3920,4.3940,4.3890,4.3920,38
2011-01-11,16:55:00,4.3920,4.3950,4.3920,4.3920,21
2011-01-11,17:00:00,4.3930,4.3930,4.3920,4.3930,8
2011-01-11,17:05:00,4.3940,4.3940,4.3920,4.3930,8
2011-01-11,17:10:00,4.3930,4.3930,4.3860,4.3860,28
2011-01-11,17:15:00,4.3880,4.3900,4.3850,4.3880,54
2011-01-11,17:20:00,4.3870,4.3900,4.3850,4.3870,19
2011-01-11,17:25:00,4.3860,4.3880,4.3860,4.3870,5
2011-01-11,17:30:00,4.3840,4.3840,4.3820,4.3830,16
2011-01-11,17:35:00,4.3820,4.3860,4.3820,4.3850,29
2011-01-11,17:40:00,4.3830,4.3880,4.3830,4.3840,19
2011-01-11,17:45:00,4.3850,4.3900,4.3840,4.3860,25
2011-01-11,17:50:00,4.3870,4.3900,4.3860,4.3900,11
2011-01-11,17:55:00,4.3850,4.3900,4.3840,4.3840,30
2011-01-11,18:00:00,4.3830,4.3840,4.3800,4.3820,26
2011-01-11,18:05:00,4.3860,4.3860,4.3770,4.3850,12
2011-01-11,18:10:00,4.3860,4.3870,4.3830,4.3830,4
2011-01-11,18:15:00,4.3830,4.3830,4.3800,4.3820,23
2011-01-11,18:20:00,4.3820,4.3850,4.3810,4.3840,19
2011-01-11,18:25:00,4.3850,4.3930,4.3850,4.3910,61
2011-01-11,18:30:00,4.3920,4.3950,4.3920,4.3930,3
2011-01-11,18:35:00,4.3950,4.3990,4.3950,4.3990,83
2011-01-11,18:40:00,4.3970,4.3970,4.3940,4.3940,6
2011-01-11,18:45:00,4.3940,4.3940,4.3740,4.3810,64
2011-01-11,18:50:00,4.3770,4.3770,4.3650,4.3680,73
2011-01-11,18:55:00,4.3650,4.3760,4.3650,4.3750,34
2011-01-11,19:00:00,4.3750,4.3750,4.3710,4.3740,15
2011-01-11,19:05:00,4.3760,4.3800,4.3660,4.3720,61
2011-01-11,19:10:00,4.3740,4.3740,4.3740,4.3740,1
2011-01-11,19:15:00,4.3760,4.3770,4.3700,4.3770,28
2011-01-11,19:20:00,4.3750,4.3820,4.3750,4.3810,21
2011-01-11,19:25:00,4.3810,4.3840,4.3780,4.3800,29
2011-01-11,19:30:00,4.3770,4.3850,4.3770,4.3850,27
2011-01-11,19:35:00,4.3830,4.3850,4.3770,4.3850,40
2011-01-11,19:40:00,4.3800,4.3880,4.3800,4.3880,52
2011-01-11,19:45:00,4.3870,4.3910,4.3830,4.3910,30
2011-01-11,19:50:00,4.3930,4.4070,4.3910,4.4050,145
2011-01-11,19:55:00,4.4060,4.4100,4.3950,4.3950,84
2011-01-11,20:00:00,4.4000,4.4050,4.3950,4.4050,53
2011-01-11,20:05:00,4.4050,4.4100,4.4040,4.4070,94
2011-01-11,20:10:00,4.4050,4.4050,4.3920,4.3930,125
2011-01-11,20:15:00,4.3920,4.3950,4.3820,4.3840,112
2011-01-11,20:20:00,4.3850,4.3970,4.3850,4.3950,80
2011-01-11,20:25:00,4.3940,4.3970,4.3860,4.3920,62
2011-01-11,20:30:00,4.3900,4.3920,4.3850,4.3870,43
2011-01-11,20:35:00,4.3920,4.3940,4.3880,4.3920,41
2011-01-11,20:40:00,4.3910,4.3910,4.3890,4.3900,29
2011-01-11,20:45:00,4.3900,4.3910,4.3820,4.3850,164
2011-01-11,20:50:00,4.3870,4.3870,4.3820,4.3820,28
2011-01-11,20:55:00,4.3830,4.3860,4.3740,4.3760,132
2011-01-11,21:00:00,4.3780,4.3850,4.3770,4.3840,98
2011-01-11,21:05:00,4.3820,4.3870,4.3800,4.3820,128
2011-01-11,21:10:00,4.3840,4.3840,4.3720,4.3720,278
2011-01-11,21:15:00,4.3710,4.3780,4.3670,4.3780,270
2011-01-11,21:20:00,4.3760,4.3800,4.3720,4.3750,126
2011-01-11,21:25:00,4.3740,4.3790,4.3610,4.3650,554
2011-01-11,21:30:00,4.3650,4.3770,4.3610,4.3730,523
2011-01-11,21:35:00,4.3730,4.3750,4.3680,4.3710,162
2011-01-11,21:40:00,4.3710,4.3880,4.3700,4.3870,468
2011-01-11,21:45:00,4.3880,4.3880,4.3700,4.3730,246
2011-01-11,21:50:00,4.3750,4.3820,4.3650,4.3710,286
2011-01-11,21:55:00,4.3720,4.3800,4.3690,4.3790,335
2011-01-11,22:00:00,4.3780,4.3880,4.3750,4.3870,795
2011-01-11,22:05:00,4.3870,4.3900,4.3620,4.3620,1251
2011-01-11,22:10:00,4.3620,4.3720,4.3610,4.3670,738
2011-01-11,22:15:00,4.3650,4.3660,4.3460,4.3480,2431
2011-01-11,22:20:00,4.3470,4.3590,4.3450,4.3590,840
2011-01-11,22:25:00,4.3580,4.3650,4.3540,4.3550,834
2011-01-11,22:30:00,4.3560,4.3620,4.3380,4.3470,1473
2011-01-11,22:35:00,4.3460,4.3520,4.3400,4.3490,816
2011-01-11,22:40:00,4.3480,4.3540,4.3440,4.3540,577
2011-01-11,22:45:00,4.3550,4.3600,4.3530,4.3580,623
2011-01-11,22:50:00,4.3570,4.3590,4.3500,4.3520,779
2011-01-11,22:55:00,4.3520,4.3540,4.3460,4.3540,796
2011-01-11,23:00:00,4.3540,4.3550,4.3470,4.3520,634
2011-01-11,23:05:00,4.3530,4.3700,4.3520,4.3630,974
2011-01-11,23:10:00,4.3630,4.3690,4.3580,4.3670,677
2011-01-11,23:15:00,4.3670,4.3670,4.3560,4.3560,421
2011-01-11,23:20:00,4.3560,4.3650,4.3540,4.3640,487
2011-01-11,23:25:00,4.3630,4.3680,4.3580,4.3680,424
2011-01-11,23:30:00,4.3680,4.3790,4.3660,4.3760,1113
2011-01-11,23:35:00,4.3760,4.3790,4.3670,4.3760,874
2011-01-11,23:40:00,4.3760,4.3780,4.3700,4.3750,698
2011-01-11,23:45:00,4.3760,4.3770,4.3690,4.3700,424
2011-01-11,23:50:00,4.3710,4.3710,4.3600,4.3670,609
2011-01-11,23:55:00,4.3680,4.3720,4.3650,4.3690,312
2011-01-12,00:00:00,4.3700,4.3740,4.3660,4.3710,358
2011-01-12,00:05:00,4.3710,4.3900,4.3700,4.3900,1062
2011-01-12,00:10:00,4.3900,4.3960,4.3820,4.3840,1987
2011-01-12,00:15:00,4.3850,4.3920,4.3720,4.3780,1440
2011-01-12,00:20:00,4.3770,4.3830,4.3750,4.3800,566
2011-01-12,00:25:00,4.3790,4.3880,4.3760,4.3850,453
2011-01-12,00:30:00,4.3850,4.4160,4.3710,4.4080,3002
2011-01-12,00:35:00,4.4080,4.4340,4.4030,4.4130,3546
2011-01-12,00:40:00,4.4140,4.4420,4.4110,4.4380,3650
2011-01-12,00:45:00,4.4380,4.4400,4.4260,4.4300,1634
2011-01-12,00:50:00,4.4310,4.4330,4.4230,4.4300,1138
2011-01-12,00:55:00,4.4300,4.4340,4.4130,4.4150,1234
2011-01-12,01:00:00,4.4160,4.4240,4.4070,4.4160,1296
2011-01-12,01:05:00,4.4160,4.4460,4.4150,4.4400,1940
2011-01-12,01:10:00,4.4380,4.4440,4.4310,4.4370,1612
2011-01-12,01:15:00,4.4370,4.4440,4.4290,4.4340,1044
2011-01-12,01:20:00,4.4340,4.4360,4.4210,4.4330,966
2011-01-12,01:25:00,4.4330,4.4350,4.4320,4.4350,432
2011-01-12,01:30:00,4.4340,4.4580,4.4330,4.4500,2344
2011-01-12,01:35:00,4.4500,4.4580,4.4400,4.4550,1214
2011-01-12,01:40:00,4.4540,4.4580,4.4430,4.4580,1230
2011-01-12,01:45:00,4.4570,4.4700,4.4470,4.4660,2652
2011-01-12,01:50:00,4.4660,4.4660,4.4520,4.4540,1250
2011-01-12,01:55:00,4.4550,4.4570,4.4440,4.4570,635
2011-01-12,02:00:00,4.4560,4.4680,4.4550,4.4640,1206
2011-01-12,02:05:00,4.4650,4.4730,4.4600,4.4620,1171
2011-01-12,02:10:00,4.4620,4.4750,4.4620,4.4720,845
2011-01-12,02:15:00,4.4720,4.4730,4.4560,4.4600,954
2011-01-12,02:20:00,4.4590,4.4610,4.4450,4.4480,1884
2011-01-12,02:25:00,4.4490,4.4550,4.4460,4.4530,658
2011-01-12,02:30:00,4.4520,4.4600,4.4390,4.4420,1348
2011-01-12,02:35:00,4.4410,4.4570,4.4390,4.4430,1390
2011-01-12,02:40:00,4.4430,4.4490,4.4400,4.4470,590
2011-01-12,02:45:00,4.4450,4.4450,4.4330,4.4390,1126
2011-01-12,02:50:00,4.4400,4.4640,4.4350,4.4610,1417
2011-01-12,02:55:00,4.4610,4.4800,4.4590,4.4730,2282
2011-01-12,03:00:00,4.4730,4.4800,4.4700,4.4720,1067
2011-01-12,03:05:00,4.4730,4.4820,4.4710,4.4810,1163
2011-01-12,03:10:00,4.4800,4.4810,4.4710,4.4750,1002
2011-01-12,03:15:00,4.4740,4.4780,4.4640,4.4700,1392
2011-01-12,03:20:00,4.4730,4.4800,4.4690,4.4720,2339
2011-01-12,03:25:00,4.4730,4.4860,4.4700,4.4780,6725
2011-01-12,03:30:00,4.4770,4.4810,4.4750,4.4780,998
2011-01-12,03:35:00,4.4790,4.4810,4.4760,4.4770,345
2011-01-12,03:40:00,4.4770,4.4790,4.4760,4.4780,245
2011-01-12,03:45:00,4.4780,4.4780,4.4740,4.4750,130
2011-01-12,03:50:00,4.4750,4.4790,4.4740,4.4780,191
2011-01-12,03:55:00,4.4790,4.4820,4.4770,4.4800,282
2011-01-12,04:00:00,4.4780,4.4840,4.4780,4.4820,149
2011-01-12,04:05:00,4.4820,4.4840,4.4760,4.4760,272
2011-01-12,04:10:00,4.4760,4.4780,4.4730,4.4740,111
2011-01-12,04:15:00,4.4740,4.4740,4.4720,4.4730,112
2011-01-12,04:20:00,4.4730,4.4740,4.4670,4.4680,328
2011-01-12,04:25:00,4.4670,4.4700,4.4650,4.4690,303
2011-01-12,04:30:00,4.4680,4.4770,4.4680,4.4760,136
2011-01-12,04:35:00,4.4770,4.4830,4.4770,4.4830,239
2011-01-12,04:40:00,4.4820,4.4900,4.4820,4.4860,382
2011-01-12,04:45:00,4.4860,4.4900,4.4860,4.4890,81
2011-01-12,04:50:00,4.4900,4.4900,4.4830,4.4830,94
2011-01-12,04:55:00,4.4830,4.4880,4.4800,4.4880,208
2011-01-12,05:00:00,4.4880,4.4900,4.4820,4.4840,49
2011-01-12,05:05:00,4.4840,4.4870,4.4840,4.4870,24
2011-01-12,05:10:00,4.4880,4.4900,4.4860,4.4900,83
2011-01-12,05:15:00,4.4890,4.4940,4.4880,4.4920,151
2011-01-12,05:20:00,4.4930,4.4970,4.4920,4.4970,136
2011-01-12,05:25:00,4.4970,4.4990,4.4960,4.4970,121
2011-01-12,05:30:00,4.4970,4.4990,4.4960,4.4960,81
2011-01-12,05:35:00,4.4970,4.4980,4.4960,4.4970,56
2011-01-12,05:40:00,4.4980,4.5040,4.4970,4.5020,336
2011-01-12,05:45:00,4.5040,4.5040,4.4990,4.5000,80
2011-01-12,05:50:00,4.5010,4.5010,4.4990,4.4990,25
2011-01-12,05:55:00,4.4990,4.5000,4.4920,4.4960,64
2011-01-12,06:00:00,4.4930,4.4930,4.4930,4.4930,1
2011-01-12,06:05:00,4.4940,4.5000,4.4920,4.5000,14
2011-01-12,06:10:00,4.4970,4.4970,4.4970,4.4970,1
2011-01-12,07:00:00,4.5040,4.5100,4.4980,4.5010,42
2011-01-12,07:05:00,4.5040,4.5040,4.5040,4.5040,4
2011-01-12,07:10:00,4.5030,4.5030,4.4930,4.4940,24
2011-01-12,07:15:00,4.4930,4.5070,4.4930,4.5000,26
2011-01-12,07:20:00,4.5000,4.5000,4.4930,4.5000,58
2011-01-12,07:25:00,4.5030,4.5050,4.4910,4.4990,30
2011-01-12,07:30:00,4.5020,4.5050,4.5020,4.5050,3
2011-01-12,07:35:00,4.5070,4.5070,4.5070,4.5070,1
2011-01-12,07:40:00,4.5020,4.5020,4.5020,4.5020,1
2011-01-12,07:45:00,4.5020,4.5040,4.5020,4.5040,2
2011-01-12,07:50:00,4.5030,4.5030,4.5030,4.5030,1
2011-01-12,07:55:00,4.5040,4.5040,4.5030,4.5030,2
2011-01-12,08:00:00,4.5020,4.5020,4.5020,4.5020,1
2011-01-12,08:05:00,4.5020,4.5040,4.5020,4.5040,2
2011-01-12,08:10:00,4.5040,4.5040,4.5040,4.5040,1
2011-01-12,08:15:00,4.5050,4.5050,4.5050,4.5050,16
2011-01-12,08:35:00,4.5050,4.5050,4.5010,4.5010,12
2011-01-12,08:40:00,4.4990,4.5000,4.4990,4.5000,3
2011-01-12,08:45:00,4.4980,4.5010,4.4980,4.5000,7
2011-01-12,09:00:00,4.5000,4.5000,4.5000,4.5000,2
2011-01-12,09:05:00,4.5010,4.5010,4.5010,4.5010,1
2011-01-12,09:15:00,4.5020,4.5030,4.5020,4.5030,4
2011-01-12,09:20:00,4.5030,4.5040,4.5030,4.5040,2
2011-01-12,09:25:00,4.5040,4.5040,4.5040,4.5040,2
2011-01-12,09:30:00,4.5040,4.5070,4.5040,4.5070,9
2011-01-12,09:35:00,4.5010,4.5010,4.5000,4.5000,2
2011-01-12,09:45:00,4.5040,4.5040,4.5040,4.5040,2
2011-01-12,09:50:00,4.5050,4.5090,4.5010,4.5010,29
2011-01-12,09:55:00,4.5020,4.5070,4.5020,4.5070,2
2011-01-12,10:00:00,4.5080,4.5100,4.5080,4.5090,20
2011-01-12,10:15:00,4.5050,4.5050,4.5050,4.5050,1
2011-01-12,10:20:00,4.5040,4.5040,4.5030,4.5030,3
2011-01-12,10:25:00,4.5080,4.5100,4.5080,4.5100,7
2011-01-12,10:50:00,4.5050,4.5090,4.5050,4.5090,3
2011-01-12,10:55:00,4.5080,4.5080,4.5080,4.5080,1
2011-01-12,11:05:00,4.5080,4.5080,4.5050,4.5070,13
2011-01-12,11:10:00,4.5090,4.5090,4.5090,4.5090,1
2011-01-12,11:15:00,4.5090,4.5090,4.5090,4.5090,1
2011-01-12,11:30:00,4.5070,4.5070,4.5070,4.5070,8
2011-01-12,11:40:00,4.5060,4.5090,4.5060,4.5090,11
2011-01-12,11:45:00,4.5080,4.5080,4.5070,4.5070,4
2011-01-12,11:50:00,4.5060,4.5060,4.5060,4.5060,2
2011-01-12,11:55:00,4.5060,4.5060,4.5060,4.5060,4
2011-01-12,12:00:00,4.5060,4.5070,4.5060,4.5070,3
2011-01-12,12:05:00,4.5070,4.5070,4.5030,4.5030,77
2011-01-12,12:10:00,4.5030,4.5030,4.5030,4.5030,5
2011-01-12,12:15:00,4.5020,4.5020,4.5020,4.5020,3
2011-01-12,12:20:00,4.5010,4.5070,4.5010,4.5070,16
2011-01-12,12:25:00,4.5040,4.5040,4.4860,4.4890,126
2011-01-12,12:30:00,4.4910,4.4920,4.4860,4.4910,64
2011-01-12,12:35:00,4.4910,4.4930,4.4880,4.4880,33
2011-01-12,12:40:00,4.4880,4.4900,4.4880,4.4880,11
2011-01-12,12:45:00,4.4890,4.4900,4.4870,4.4870,3
2011-01-12,12:50:00,4.4860,4.4860,4.4820,4.4820,47
2011-01-12,12:55:00,4.4850,4.4850,4.4840,4.4840,2
2011-01-12,13:00:00,4.4830,4.4850,4.4760,4.4800,97
2011-01-12,13:05:00,4.4800,4.4820,4.4790,4.4810,10
2011-01-12,13:10:00,4.4820,4.4820,4.4820,4.4820,6
2011-01-12,13:15:00,4.4820,4.4830,4.4820,4.4830,7
2011-01-12,13:20:00,4.4830,4.4840,4.4830,4.4840,9
2011-01-12,13:25:00,4.4840,4.4840,4.4800,4.4800,2
2011-01-12,13:30:00,4.4830,4.4850,4.4830,4.4850,4
2011-01-12,13:35:00,4.4850,4.4860,4.4850,4.4850,16
2011-01-12,13:40:00,4.4850,4.4850,4.4850,4.4850,1
2011-01-12,13:45:00,4.4800,4.4800,4.4800,4.4800,1
2011-01-12,13:50:00,4.4800,4.4800,4.4800,4.4800,2
2011-01-12,14:05:00,4.4810,4.4810,4.4800,4.4800,4
2011-01-12,14:10:00,4.4790,4.4810,4.4790,4.4810,4
2011-01-12,14:30:00,4.4790,4.4790,4.4790,4.4790,1
2011-01-12,14:35:00,4.4810,4.4810,4.4810,4.4810,1
2011-01-12,14:40:00,4.4820,4.4820,4.4820,4.4820,2
2011-01-12,14:45:00,4.4810,4.4810,4.4760,4.4780,62
2011-01-12,14:50:00,4.4800,4.4890,4.4800,4.4890,69
2011-01-12,14:55:00,4.4890,4.4890,4.4840,4.4840,5
2011-01-12,15:00:00,4.4850,4.4950,4.4850,4.4950,27
2011-01-12,15:05:00,4.4950,4.5010,4.4940,4.4990,46
2011-01-12,15:10:00,4.4990,4.5000,4.4980,4.4980,3
2011-01-12,15:15:00,4.4960,4.5010,4.4960,4.5010,8
2011-01-12,15:20:00,4.4990,4.5030,4.4990,4.5020,45
2011-01-12,15:25:00,4.5000,4.5010,4.5000,4.5010,2
2011-01-12,15:30:00,4.5020,4.5070,4.5020,4.5070,19
2011-01-12,15:35:00,4.5060,4.5060,4.5050,4.5050,2
2011-01-12,15:45:00,4.5030,4.5030,4.5030,4.5030,2
2011-01-12,15:50:00,4.5070,4.5080,4.5070,4.5080,4
2011-01-12,15:55:00,4.5070,4.5070,4.5070,4.5070,1
2011-01-12,16:00:00,4.5050,4.5050,4.4980,4.5010,32
2011-01-12,16:05:00,4.4990,4.5010,4.4970,4.4970,78
2011-01-12,16:10:00,4.4980,4.5100,4.4980,4.5080,152
2011-01-12,16:15:00,4.5080,4.5170,4.5070,4.5170,155
2011-01-12,16:20:00,4.5160,4.5170,4.5140,4.5170,39
2011-01-12,16:25:00,4.5140,4.5150,4.5100,4.5140,44
2011-01-12,16:30:00,4.5140,4.5150,4.5130,4.5140,21
2011-01-12,16:35:00,4.5140,4.5140,4.5090,4.5100,75
2011-01-12,16:40:00,4.5080,4.5130,4.5080,4.5100,29
2011-01-12,16:45:00,4.5100,4.5130,4.5090,4.5100,55
2011-01-12,16:50:00,4.5120,4.5170,4.5120,4.5170,9
2011-01-12,16:55:00,4.5150,4.5180,4.5140,4.5140,41
2011-01-12,17:00:00,4.5140,4.5160,4.5130,4.5130,102
2011-01-12,17:05:00,4.5130,4.5150,4.5130,4.5150,6
2011-01-12,17:10:00,4.5130,4.5160,4.5130,4.5150,29
2011-01-12,17:15:00,4.5130,4.5140,4.5130,4.5140,22
2011-01-12,17:20:00,4.5130,4.5160,4.5130,4.5140,47
2011-01-12,17:25:00,4.5140,4.5160,4.5090,4.5090,90
2011-01-12,17:30:00,4.5070,4.5140,4.5070,4.5140,37
2011-01-12,17:35:00,4.5120,4.5170,4.5120,4.5170,55
2011-01-12,17:40:00,4.5130,4.5130,4.5090,4.5110,11
2011-01-12,17:45:00,4.5120,4.5140,4.5110,4.5130,19
2011-01-12,17:50:00,4.5130,4.5130,4.5100,4.5120,11
2011-01-12,17:55:00,4.5110,4.5130,4.5110,4.5110,30
2011-01-12,18:00:00,4.5120,4.5130,4.5110,4.5130,10
2011-01-12,18:05:00,4.5120,4.5160,4.5120,4.5160,43
2011-01-12,18:10:00,4.5150,4.5160,4.5120,4.5140,14
2011-01-12,18:15:00,4.5140,4.5140,4.5140,4.5140,1
2011-01-12,18:20:00,4.5140,4.5160,4.5130,4.5130,42
2011-01-12,18:25:00,4.5120,4.5120,4.5070,4.5070,13
2011-01-12,18:30:00,4.5080,4.5080,4.5060,4.5060,10
2011-01-12,18:35:00,4.5060,4.5140,4.5060,4.5110,51
2011-01-12,18:40:00,4.5130,4.5250,4.5130,4.5220,203
2011-01-12,18:45:00,4.5210,4.5420,4.5150,4.5380,418
2011-01-12,18:50:00,4.5400,4.5500,4.5370,4.5400,521
2011-01-12,18:55:00,4.5440,4.5500,4.5430,4.5440,29
2011-01-12,19:00:00,4.5410,4.5510,4.5410,4.5490,67
2011-01-12,19:05:00,4.5420,4.5480,4.5420,4.5470,76
2011-01-12,19:10:00,4.5480,4.5480,4.5400,4.5400,26
2011-01-12,19:15:00,4.5440,4.5530,4.5440,4.5480,131
2011-01-12,19:20:00,4.5470,4.5480,4.5460,4.5480,25
2011-01-12,19:25:00,4.5480,4.5520,4.5450,4.5480,45
2011-01-12,19:30:00,4.5500,4.5500,4.5480,4.5480,27
2011-01-12,19:35:00,4.5490,4.5490,4.5450,4.5470,14
2011-01-12,19:40:00,4.5470,4.5490,4.5450,4.5480,21
2011-01-12,19:45:00,4.5450,4.5460,4.5440,4.5450,18
2011-01-12,19:50:00,4.5450,4.5460,4.5450,4.5450,12
2011-01-12,19:55:00,4.5450,4.5480,4.5440,4.5440,11
2011-01-12,20:00:00,4.5450,4.5450,4.5410,4.5420,9
2011-01-12,20:05:00,4.5410,4.5460,4.5410,4.5460,7
2011-01-12,20:10:00,4.5460,4.5460,4.5450,4.5450,4
2011-01-12,20:15:00,4.5440,4.5520,4.5440,4.5520,153
2011-01-12,20:20:00,4.5490,4.5500,4.5470,4.5470,21
2011-01-12,20:25:00,4.5490,4.5500,4.5440,4.5470,25
2011-01-12,20:30:00,4.5470,4.5540,4.5460,4.5520,122
2011-01-12,20:35:00,4.5520,4.5530,4.5430,4.5490,40
2011-01-12,20:40:00,4.5450,4.5460,4.5370,4.5440,49
2011-01-12,20:45:00,4.5450,4.5500,4.5410,4.5450,66
2011-01-12,20:50:00,4.5460,4.5480,4.5270,4.5290,132
2011-01-12,20:55:00,4.5290,4.5340,4.5180,4.5280,216
2011-01-12,21:00:00,4.5290,4.5310,4.5190,4.5220,140
2011-01-12,21:05:00,4.5210,4.5240,4.4920,4.5200,593
2011-01-12,21:10:00,4.5190,4.5320,4.5180,4.5250,349
2011-01-12,21:15:00,4.5270,4.5300,4.5220,4.5260,185
2011-01-12,21:20:00,4.5260,4.5290,4.5160,4.5280,285
2011-01-12,21:25:00,4.5270,4.5370,4.5190,4.5240,435
2011-01-12,21:30:00,4.5240,4.5250,4.5060,4.5110,429
2011-01-12,21:35:00,4.5120,4.5220,4.5100,4.5150,367
2011-01-12,21:40:00,4.5160,4.5290,4.5160,4.5290,444
2011-01-12,21:45:00,4.5280,4.5340,4.5250,4.5260,363
2011-01-12,21:50:00,4.5250,4.5260,4.5060,4.5130,542
2011-01-12,21:55:00,4.5130,4.5350,4.5100,4.5320,378
2011-01-12,22:00:00,4.5340,4.5350,4.5060,4.5230,1906
2011-01-12,22:05:00,4.5240,4.5300,4.5160,4.5250,841
2011-01-12,22:10:00,4.5260,4.5290,4.5210,4.5280,540
2011-01-12,22:15:00,4.5270,4.5270,4.5010,4.5090,1052
2011-01-12,22:20:00,4.5090,4.5160,4.5060,4.5120,476
2011-01-12,22:25:00,4.5110,4.5120,4.4810,4.4930,1741
2011-01-12,22:30:00,4.4930,4.4980,4.4760,4.4810,1615
2011-01-12,22:35:00,4.4810,4.4900,4.4790,4.4870,810
2011-01-12,22:40:00,4.4860,4.4920,4.4680,4.4780,1140
2011-01-12,22:45:00,4.4780,4.4890,4.4680,4.4890,898
2011-01-12,22:50:00,4.4890,4.4970,4.4810,4.4940,955
2011-01-12,22:55:00,4.4940,4.5000,4.4900,4.4920,598
2011-01-12,23:00:00,4.4940,4.4990,4.4920,4.4980,386
2011-01-12,23:05:00,4.4970,4.5080,4.4970,4.5030,937
2011-01-12,23:10:00,4.5040,4.5060,4.4990,4.5030,725
2011-01-12,23:15:00,4.5010,4.5080,4.4880,4.4940,726
2011-01-12,23:20:00,4.4930,4.5010,4.4920,4.4940,247
2011-01-12,23:25:00,4.4940,4.5050,4.4900,4.4960,497
2011-01-12,23:30:00,4.4960,4.5030,4.4930,4.4980,444
2011-01-12,23:35:00,4.4980,4.4980,4.4930,4.4930,280
2011-01-12,23:40:00,4.4930,4.4940,4.4850,4.4860,574
2011-01-12,23:45:00,4.4850,4.4960,4.4830,4.4880,828
2011-01-12,23:50:00,4.4890,4.4900,4.4850,4.4850,317
2011-01-12,23:55:00,4.4850,4.4880,4.4800,4.4880,840
2011-01-13,00:00:00,4.4880,4.4890,4.4790,4.4800,478
2011-01-13,00:05:00,4.4800,4.4880,4.4670,4.4710,1107
2011-01-13,00:10:00,4.4710,4.4840,4.4650,4.4820,1162
2011-01-13,00:15:00,4.4810,4.4890,4.4760,4.4780,1094
2011-01-13,00:20:00,4.4790,4.4830,4.4750,4.4800,503
2011-01-13,00:25:00,4.4800,4.5000,4.4800,4.4940,1287
2011-01-13,00:30:00,4.4930,4.5350,4.4930,4.5290,3315
2011-01-13,00:35:00,4.5280,4.5520,4.5230,4.5270,4188
2011-01-13,00:40:00,4.5270,4.5330,4.5130,4.5210,1125
2011-01-13,00:45:00,4.5200,4.5250,4.5190,4.5230,487
2011-01-13,00:50:00,4.5240,4.5270,4.5060,4.5100,1009
2011-01-13,00:55:00,4.5100,4.5100,4.4830,4.4920,2098
2011-01-13,01:00:00,4.4930,4.4930,4.4710,4.4870,2001
2011-01-13,01:05:00,4.4850,4.4930,4.4720,4.4740,1361
2011-01-13,01:10:00,4.4740,4.4790,4.4500,4.4530,3483
2011-01-13,01:15:00,4.4540,4.4680,4.4460,4.4490,2458
2011-01-13,01:20:00,4.4490,4.4610,4.4480,4.4520,760
2011-01-13,01:25:00,4.4530,4.4780,4.4530,4.4750,942
2011-01-13,01:30:00,4.4750,4.4780,4.4590,4.4620,592
2011-01-13,01:35:00,4.4630,4.4640,4.4550,4.4550,392
2011-01-13,01:40:00,4.4570,4.4740,4.4560,4.4720,660
2011-01-13,01:45:00,4.4710,4.4750,4.4660,4.4690,570
2011-01-13,01:50:00,4.4690,4.4850,4.4690,4.4850,653
2011-01-13,01:55:00,4.4860,4.4890,4.4760,4.4800,584
2011-01-13,02:00:00,4.4810,4.4880,4.4760,4.4840,446
2011-01-13,02:05:00,4.4850,4.4900,4.4800,4.4810,250
2011-01-13,02:10:00,4.4820,4.4880,4.4810,4.4830,286
2011-01-13,02:15:00,4.4840,4.4910,4.4810,4.4850,712
2011-01-13,02:20:00,4.4840,4.4850,4.4740,4.4740,524
2011-01-13,02:25:00,4.4740,4.4830,4.4710,4.4830,333
2011-01-13,02:30:00,4.4840,4.4910,4.4810,4.4860,531
2011-01-13,02:35:00,4.4860,4.5060,4.4840,4.4950,1835
2011-01-13,02:40:00,4.4940,4.4960,4.4720,4.4740,1216
2011-01-13,02:45:00,4.4720,4.4810,4.4720,4.4760,511
2011-01-13,02:50:00,4.4770,4.4770,4.4540,4.4570,1822
2011-01-13,02:55:00,4.4560,4.4630,4.4550,4.4610,404
2011-01-13,03:00:00,4.4600,4.4750,4.4580,4.4660,463
2011-01-13,03:05:00,4.4660,4.4850,4.4660,4.4830,938
2011-01-13,03:10:00,4.4840,4.4850,4.4700,4.4760,851
2011-01-13,03:15:00,4.4770,4.4970,4.4750,4.4930,1647
2011-01-13,03:20:00,4.4920,4.5040,4.4910,4.4960,2218
2011-01-13,03:25:00,4.4950,4.5350,4.4950,4.5300,11845
2011-01-13,03:30:00,4.5290,4.5310,4.5140,4.5310,2593
2011-01-13,03:35:00,4.5240,4.5300,4.5240,4.5260,396
2011-01-13,03:40:00,4.5260,4.5290,4.5220,4.5240,291
2011-01-13,03:45:00,4.5250,4.5250,4.5200,4.5240,152
2011-01-13,03:50:00,4.5240,4.5280,4.5200,4.5210,610
2011-01-13,03:55:00,4.5210,4.5220,4.5190,4.5200,172
2011-01-13,04:00:00,4.5200,4.5210,4.5120,4.5150,318
2011-01-13,04:05:00,4.5150,4.5150,4.5050,4.5050,371
2011-01-13,04:10:00,4.5050,4.5150,4.5050,4.5100,235
2011-01-13,04:15:00,4.5100,4.5100,4.5000,4.5040,284
2011-01-13,04:20:00,4.5020,4.5040,4.4980,4.5000,400
2011-01-13,04:25:00,4.4990,4.5000,4.4930,4.4980,353
2011-01-13,04:30:00,4.4980,4.5030,4.4960,4.5030,234
2011-01-13,04:35:00,4.5040,4.5110,4.5000,4.5110,176
2011-01-13,04:40:00,4.5100,4.5100,4.5040,4.5050,117
2011-01-13,04:45:00,4.5050,4.5050,4.5010,4.5010,141
2011-01-13,04:50:00,4.5020,4.5050,4.5010,4.5020,163
2011-01-13,04:55:00,4.5060,4.5070,4.5020,4.5030,100
2011-01-13,05:00:00,4.5070,4.5100,4.5040,4.5080,308
2011-01-13,05:05:00,4.5060,4.5090,4.5030,4.5070,59
2011-01-13,05:10:00,4.5060,4.5080,4.5060,4.5070,14
2011-01-13,05:15:00,4.5060,4.5080,4.5040,4.5050,225
2011-01-13,05:20:00,4.5050,4.5060,4.5050,4.5060,28
2011-01-13,05:25:00,4.5040,4.5070,4.5010,4.5040,75
2011-01-13,05:30:00,4.5040,4.5050,4.5040,4.5050,6
2011-01-13,05:35:00,4.5040,4.5050,4.5040,4.5050,3
2011-01-13,05:40:00,4.5050,4.5080,4.5040,4.5070,49
2011-01-13,05:45:00,4.5070,4.5080,4.5050,4.5080,15
2011-01-13,05:50:00,4.5060,4.5060,4.5040,4.5040,8
2011-01-13,05:55:00,4.5040,4.5050,4.5020,4.5050,11
2011-01-13,06:00:00,4.5060,4.5070,4.5060,4.5070,6
2011-01-13,06:05:00,4.5070,4.5070,4.5070,4.5070,2
2011-01-13,06:10:00,4.5070,4.5120,4.5060,4.5120,15
2011-01-13,07:00:00,4.4810,4.4820,4.4730,4.4780,67
2011-01-13,07:05:00,4.4820,4.4900,4.4820,4.4860,24
2011-01-13,07:10:00,4.4860,4.4870,4.4840,4.4840,5
2011-01-13,07:15:00,4.4860,4.4860,4.4820,4.4840,17
2011-01-13,07:20:00,4.4870,4.4870,4.4770,4.4780,54
2011-01-13,07:25:00,4.4840,4.4860,4.4840,4.4860,6
2011-01-13,07:30:00,4.4870,4.4870,4.4820,4.4820,11
2011-01-13,07:35:00,4.4830,4.4830,4.4800,4.4800,32
2011-01-13,07:40:00,4.4790,4.4800,4.4790,4.4800,6
2011-01-13,07:45:00,4.4800,4.4800,4.4800,4.4800,7
2011-01-13,07:50:00,4.4800,4.4800,4.4800,4.4800,5
2011-01-13,07:55:00,4.4770,4.4770,4.4760,4.4760,10
2011-01-13,08:05:00,4.4800,4.4800,4.4800,4.4800,3
2011-01-13,08:10:00,4.4790,4.4790,4.4790,4.4790,3
2011-01-13,08:15:00,4.4790,4.4800,4.4790,4.4800,34
2011-01-13,08:20:00,4.4800,4.4800,4.4800,4.4800,13
2011-01-13,08:25:00,4.4790,4.4850,4.4790,4.4850,22
2011-01-13,08:30:00,4.4830,4.4830,4.4790,4.4790,4
2011-01-13,08:45:00,4.4830,4.4830,4.4830,4.4830,1
2011-01-13,08:50:00,4.4850,4.4850,4.4850,4.4850,1
2011-01-13,08:55:00,4.4820,4.4820,4.4820,4.4820,1
2011-01-13,09:00:00,4.4850,4.4850,4.4720,4.4850,48
2011-01-13,09:05:00,4.4750,4.4780,4.4750,4.4780,2
2011-01-13,09:10:00,4.4770,4.4770,4.4730,4.4730,8
2011-01-13,09:25:00,4.4750,4.4760,4.4750,4.4760,8
2011-01-13,09:30:00,4.4730,4.4740,4.4720,4.4740,7
2011-01-13,09:45:00,4.4720,4.4730,4.4700,4.4730,20
2011-01-13,09:55:00,4.4740,4.4740,4.4740,4.4740,1
2011-01-13,10:00:00,4.4730,4.4730,4.4710,4.4710,2
2011-01-13,10:05:00,4.4700,4.4710,4.4690,4.4690,79
2011-01-13,10:10:00,4.4710,4.4710,4.4710,4.4710,7
2011-01-13,10:15:00,4.4720,4.4740,4.4720,4.4740,5
2011-01-13,10:20:00,4.4740,4.4740,4.4740,4.4740,1
2011-01-13,10:25:00,4.4720,4.4720,4.4700,4.4720,11
2011-01-13,10:30:00,4.4700,4.4720,4.4700,4.4720,5
2011-01-13,10:35:00,4.4750,4.4750,4.4720,4.4720,3
2011-01-13,10:45:00,4.4720,4.4720,4.4720,4.4720,1
2011-01-13,10:50:00,4.4740,4.4740,4.4740,4.4740,1
2011-01-13,11:00:00,4.4750,4.4800,4.4750,4.4800,15
2011-01-13,11:05:00,4.4800,4.4870,4.4800,4.4870,38
2011-01-13,11:10:00,4.4870,4.4890,4.4860,4.4890,7
2011-01-13,11:15:00,4.4860,4.4870,4.4860,4.4870,4
2011-01-13,11:20:00,4.4860,4.4860,4.4820,4.4830,18
2011-01-13,11:25:00,4.4830,4.4840,4.4830,4.4840,3
2011-01-13,11:30:00,4.4840,4.4840,4.4840,4.4840,1
2011-01-13,11:40:00,4.4840,4.4850,4.4840,4.4850,2
2011-01-13,11:55:00,4.4820,4.4820,4.4820,4.4820,1
2011-01-13,12:00:00,4.4840,4.4850,4.4830,4.4830,3
2011-01-13,12:10:00,4.4850,4.4850,4.4850,4.4850,2
2011-01-13,12:20:00,4.4830,4.4830,4.4790,4.4790,27
2011-01-13,12:25:00,4.4790,4.4790,4.4760,4.4790,11
2011-01-13,12:30:00,4.4780,4.4790,4.4770,4.4780,19
2011-01-13,12:35:00,4.4790,4.4790,4.4770,4.4770,6
2011-01-13,12:40:00,4.4780,4.4810,4.4780,4.4810,13
2011-01-13,12:45:00,4.4820,4.4840,4.4820,4.4830,8
2011-01-13,12:50:00,4.4840,4.4840,4.4840,4.4840,2
2011-01-13,12:55:00,4.4840,4.4840,4.4840,4.4840,2
2011-01-13,13:00:00,4.4850,4.4850,4.4830,4.4830,11
2011-01-13,13:05:00,4.4840,4.4840,4.4770,4.4770,48
2011-01-13,13:10:00,4.4800,4.4800,4.4800,4.4800,30
2011-01-13,13:15:00,4.4800,4.4800,4.4790,4.4800,34
2011-01-13,13:20:00,4.4810,4.4810,4.4810,4.4810,4
2011-01-13,13:25:00,4.4810,4.4810,4.4810,4.4810,3
2011-01-13,13:35:00,4.4830,4.4850,4.4830,4.4850,7
2011-01-13,13:40:00,4.4850,4.4850,4.4850,4.4850,15
2011-01-13,13:45:00,4.4840,4.4850,4.4840,4.4850,2
2011-01-13,13:50:00,4.4840,4.4850,4.4840,4.4850,3
2011-01-13,13:55:00,4.4840,4.4840,4.4840,4.4840,1
2011-01-13,14:00:00,4.4840,4.4850,4.4840,4.4850,5
2011-01-13,14:05:00,4.4850,4.4870,4.4850,4.4870,8
2011-01-13,14:10:00,4.4880,4.4910,4.4870,4.4910,11
2011-01-13,14:15:00,4.4870,4.4870,4.4870,4.4870,1
2011-01-13,14:25:00,4.4890,4.4910,4.4890,4.4910,5
2011-01-13,14:40:00,4.4850,4.4890,4.4850,4.4890,2
2011-01-13,14:45:00,4.4880,4.4880,4.4880,4.4880,3
2011-01-13,14:50:00,4.4890,4.4890,4.4890,4.4890,1
2011-01-13,15:00:00,4.4880,4.4880,4.4880,4.4880,2
2011-01-13,15:10:00,4.4880,4.4880,4.4880,4.4880,4
2011-01-13,15:15:00,4.4850,4.4850,4.4850,4.4850,1
2011-01-13,15:20:00,4.4830,4.4830,4.4820,4.4820,3
2011-01-13,15:25:00,4.4810,4.4810,4.4810,4.4810,3
2011-01-13,15:30:00,4.4790,4.4790,4.4790,4.4790,1
2011-01-13,15:35:00,4.4790,4.4790,4.4790,4.4790,1
2011-01-13,15:50:00,4.4810,4.4810,4.4790,4.4800,6
2011-01-13,15:55:00,4.4800,4.4810,4.4800,4.4800,4
2011-01-13,16:00:00,4.4810,4.4820,4.4790,4.4810,14
2011-01-13,16:05:00,4.4770,4.4770,4.4680,4.4680,20
2011-01-13,16:10:00,4.4680,4.4710,4.4680,4.4690,30
2011-01-13,16:15:00,4.4690,4.4810,4.4690,4.4800,34
2011-01-13,16:20:00,4.4800,4.4900,4.4780,4.4890,55
2011-01-13,16:25:00,4.4910,4.4930,4.4860,4.4860,32
2011-01-13,16:30:00,4.4870,4.4910,4.4870,4.4880,46
2011-01-13,16:35:00,4.4880,4.4900,4.4870,4.4870,28
2011-01-13,16:40:00,4.4880,4.4900,4.4870,4.4870,53
2011-01-13,16:45:00,4.4880,4.4890,4.4870,4.4880,9
2011-01-13,16:50:00,4.4880,4.4900,4.4870,4.4890,15
2011-01-13,16:55:00,4.4880,4.4880,4.4850,4.4860,16
2011-01-13,17:00:00,4.4850,4.4870,4.4840,4.4860,46
2011-01-13,17:05:00,4.4860,4.4880,4.4860,4.4880,39
2011-01-13,17:10:00,4.4850,4.4880,4.4840,4.4880,55
2011-01-13,17:15:00,4.4880,4.4880,4.4850,4.4860,32
2011-01-13,17:20:00,4.4880,4.4900,4.4850,4.4890,62
2011-01-13,17:25:00,4.4880,4.4900,4.4870,4.4870,16
2011-01-13,17:30:00,4.4860,4.4870,4.4850,4.4860,16
2011-01-13,17:35:00,4.4840,4.4880,4.4840,4.4870,57
2011-01-13,17:40:00,4.4860,4.4880,4.4850,4.4870,26
2011-01-13,17:45:00,4.4850,4.4880,4.4800,4.4800,45
2011-01-13,17:50:00,4.4800,4.4800,4.4750,4.4770,29
2011-01-13,17:55:00,4.4760,4.4770,4.4700,4.4710,57
2011-01-13,18:00:00,4.4740,4.4800,4.4740,4.4760,26
2011-01-13,18:05:00,4.4740,4.4780,4.4740,4.4780,32
2011-01-13,18:10:00,4.4800,4.4820,4.4710,4.4720,51
2011-01-13,18:15:00,4.4740,4.4790,4.4740,4.4750,45
2011-01-13,18:20:00,4.4740,4.4770,4.4730,4.4740,21
2011-01-13,18:25:00,4.4760,4.4820,4.4760,4.4800,78
2011-01-13,18:30:00,4.4790,4.4790,4.4790,4.4790,10
2011-01-13,18:35:00,4.4780,4.4780,4.4760,4.4760,6
2011-01-13,18:40:00,4.4780,4.4830,4.4770,4.4780,80
2011-01-13,18:45:00,4.4800,4.4810,4.4770,4.4790,12
2011-01-13,18:50:00,4.4790,4.4820,4.4740,4.4750,46
2011-01-13,18:55:00,4.4720,4.4750,4.4710,4.4710,43
2011-01-13,19:00:00,4.4710,4.4720,4.4710,4.4720,2
2011-01-13,19:05:00,4.4730,4.4790,4.4730,4.4750,37
2011-01-13,19:10:00,4.4750,4.4780,4.4720,4.4750,67
2011-01-13,19:15:00,4.4740,4.4760,4.4730,4.4730,33
2011-01-13,19:20:00,4.4740,4.4750,4.4740,4.4740,10
2011-01-13,19:25:00,4.4750,4.4800,4.4740,4.4800,49
2011-01-13,19:30:00,4.4820,4.4840,4.4760,4.4760,20
2011-01-13,19:35:00,4.4780,4.4800,4.4760,4.4790,47
2011-01-13,19:40:00,4.4800,4.4810,4.4780,4.4800,20
2011-01-13,19:45:00,4.4790,4.4820,4.4780,4.4800,24
2011-01-13,19:50:00,4.4790,4.4800,4.4760,4.4760,24
2011-01-13,19:55:00,4.4790,4.4800,4.4760,4.4790,32
2011-01-13,20:00:00,4.4760,4.4800,4.4750,4.4800,68
2011-01-13,20:05:00,4.4780,4.4790,4.4700,4.4750,95
2011-01-13,20:10:00,4.4750,4.4780,4.4700,4.4710,60
2011-01-13,20:15:00,4.4720,4.4720,4.4700,4.4720,32
2011-01-13,20:20:00,4.4720,4.4730,4.4720,4.4730,6
2011-01-13,20:25:00,4.4730,4.4760,4.4730,4.4750,12
2011-01-13,20:30:00,4.4750,4.4750,4.4710,4.4710,27
2011-01-13,20:35:00,4.4710,4.4760,4.4700,4.4750,48
2011-01-13,20:40:00,4.4740,4.4790,4.4740,4.4790,10
2011-01-13,20:45:00,4.4780,4.4800,4.4750,4.4770,13
2011-01-13,20:50:00,4.4770,4.4800,4.4770,4.4780,10
2011-01-13,20:55:00,4.4790,4.4790,4.4730,4.4730,30
2011-01-13,21:00:00,4.4740,4.4780,4.4730,4.4770,81
2011-01-13,21:05:00,4.4770,4.4830,4.4750,4.4820,76
2011-01-13,21:10:00,4.4840,4.4890,4.4840,4.4860,194
2011-01-13,21:15:00,4.4870,4.4910,4.4770,4.4770,125
2011-01-13,21:20:00,4.4780,4.4810,4.4620,4.4680,437
2011-01-13,21:25:00,4.4690,4.4720,4.4680,4.4700,91
2011-01-13,21:30:00,4.4680,4.4730,4.4660,4.4730,123
2011-01-13,21:35:00,4.4710,4.4730,4.4610,4.4650,286
2011-01-13,21:40:00,4.4650,4.4680,4.4570,4.4680,348
2011-01-13,21:45:00,4.4650,4.4690,4.4590,4.4680,159
2011-01-13,21:50:00,4.4680,4.4720,4.4590,4.4650,234
2011-01-13,21:55:00,4.4640,4.4690,4.4610,4.4660,226
2011-01-13,22:00:00,4.4680,4.4930,4.4640,4.4890,2145
2011-01-13,22:05:00,4.4900,4.5030,4.4870,4.4940,1921
2011-01-13,22:10:00,4.4930,4.4950,4.4790,4.4890,869
2011-01-13,22:15:00,4.4890,4.4940,4.4840,4.4910,583
2011-01-13,22:20:00,4.4900,4.4930,4.4870,4.4890,289
2011-01-13,22:25:00,4.4890,4.4940,4.4880,4.4910,324
2011-01-13,22:30:00,4.4930,4.4940,4.4840,4.4920,864
2011-01-13,22:35:00,4.4930,4.4970,4.4860,4.4910,894
2011-01-13,22:40:00,4.4910,4.4910,4.4830,4.4860,289
2011-01-13,22:45:00,4.4860,4.4900,4.4840,4.4860,302
2011-01-13,22:50:00,4.4860,4.4900,4.4820,4.4840,360
2011-01-13,22:55:00,4.4840,4.4900,4.4840,4.4880,149
2011-01-13,23:00:00,4.4870,4.4940,4.4850,4.4850,636
2011-01-13,23:05:00,4.4860,4.4860,4.4760,4.4820,701
2011-01-13,23:10:00,4.4810,4.4880,4.4810,4.4880,349
2011-01-13,23:15:00,4.4870,4.4890,4.4830,4.4890,394
2011-01-13,23:20:00,4.4890,4.4900,4.4730,4.4770,1158
2011-01-13,23:25:00,4.4760,4.4910,4.4620,4.4910,985
2011-01-13,23:30:00,4.4790,4.4930,4.4000,4.4030,10723
2011-01-13,23:35:00,4.4010,4.4120,4.3820,4.4020,6076
2011-01-13,23:40:00,4.4020,4.4150,4.3950,4.4120,3198
2011-01-13,23:45:00,4.4110,4.4200,4.4020,4.4180,1674
2011-01-13,23:50:00,4.4180,4.4180,4.4030,4.4110,1060
2011-01-13,23:55:00,4.4110,4.4190,4.4050,4.4190,1326
2011-01-14,00:00:00,4.4170,4.4260,4.4100,4.4250,1295
2011-01-14,00:05:00,4.4250,4.4400,4.4200,4.4300,2070
2011-01-14,00:10:00,4.4290,4.4380,4.4270,4.4330,977
2011-01-14,00:15:00,4.4330,4.4520,4.4330,4.4430,2003
2011-01-14,00:20:00,4.4430,4.4470,4.4290,4.4420,1529
2011-01-14,00:25:00,4.4440,4.4540,4.4410,4.4490,1586
2011-01-14,00:30:00,4.4490,4.4490,4.4190,4.4220,1507
2011-01-14,00:35:00,4.4220,4.4300,4.4120,4.4230,2010
2011-01-14,00:40:00,4.4230,4.4350,4.4190,4.4240,478
2011-01-14,00:45:00,4.4240,4.4330,4.4060,4.4210,1793
2011-01-14,00:50:00,4.4200,4.4230,4.4150,4.4230,317
2011-01-14,00:55:00,4.4230,4.4260,4.4160,4.4180,537
2011-01-14,01:00:00,4.4190,4.4480,4.4190,4.4320,1111
2011-01-14,01:05:00,4.4330,4.4360,4.4230,4.4270,873
2011-01-14,01:10:00,4.4290,4.4370,4.4210,4.4210,471
2011-01-14,01:15:00,4.4210,4.4240,4.4080,4.4100,1022
2011-01-14,01:20:00,4.4110,4.4210,4.4060,4.4080,544
2011-01-14,01:25:00,4.4090,4.4120,4.4050,4.4090,549
2011-01-14,01:30:00,4.4090,4.4120,4.3990,4.4070,840
2011-01-14,01:35:00,4.4060,4.4070,4.4010,4.4020,236
2011-01-14,01:40:00,4.4050,4.4200,4.4040,4.4160,570
2011-01-14,01:45:00,4.4180,4.4200,4.4110,4.4160,216
2011-01-14,01:50:00,4.4140,4.4290,4.4120,4.4290,579
2011-01-14,01:55:00,4.4290,4.4310,4.4200,4.4260,359
2011-01-14,02:00:00,4.4280,4.4280,4.4200,4.4240,213
2011-01-14,02:05:00,4.4240,4.4310,4.4220,4.4290,427
2011-01-14,02:10:00,4.4290,4.4430,4.4280,4.4360,1005
2011-01-14,02:15:00,4.4360,4.4380,4.4250,4.4270,436
2011-01-14,02:20:00,4.4280,4.4300,4.4240,4.4240,166
2011-01-14,02:25:00,4.4250,4.4340,4.4230,4.4240,308
2011-01-14,02:30:00,4.4260,4.4260,4.4140,4.4140,540
2011-01-14,02:35:00,4.4140,4.4140,4.4020,4.4060,1270
2011-01-14,02:40:00,4.4080,4.4270,4.4030,4.4150,993
2011-01-14,02:45:00,4.4160,4.4250,4.4140,4.4160,383
2011-01-14,02:50:00,4.4150,4.4230,4.4090,4.4110,727
2011-01-14,02:55:00,4.4100,4.4420,4.4100,4.4370,1169
2011-01-14,03:00:00,4.4360,4.4460,4.4320,4.4330,1189
2011-01-14,03:05:00,4.4320,4.4400,4.4300,4.4360,451
2011-01-14,03:10:00,4.4370,4.4490,4.4340,4.4390,1363
2011-01-14,03:15:00,4.4380,4.4430,4.4280,4.4330,1127
2011-01-14,03:20:00,4.4320,4.4380,4.4120,4.4130,1860
2011-01-14,03:25:00,4.4130,4.4260,4.3840,4.3960,10157
2011-01-14,03:30:00,4.3950,4.4000,4.3820,4.3830,2458
2011-01-14,03:35:00,4.3830,4.3890,4.3780,4.3830,922
2011-01-14,03:40:00,4.3840,4.3860,4.3800,4.3830,374
2011-01-14,03:45:00,4.3830,4.3950,4.3830,4.3940,301
2011-01-14,03:50:00,4.3940,4.3940,4.3880,4.3890,184
2011-01-14,03:55:00,4.3900,4.3910,4.3890,4.3900,219
2011-01-14,04:00:00,4.3900,4.3920,4.3860,4.3910,332
2011-01-14,04:05:00,4.3910,4.3970,4.3900,4.3950,141
2011-01-14,04:10:00,4.3940,4.3940,4.3890,4.3900,110
2011-01-14,04:15:00,4.3890,4.3940,4.3890,4.3940,75
2011-01-14,04:20:00,4.3940,4.3960,4.3930,4.3950,153
2011-01-14,04:25:00,4.3930,4.3970,4.3930,4.3950,75
2011-01-14,04:30:00,4.3960,4.3990,4.3950,4.3990,199
2011-01-14,04:35:00,4.3990,4.3990,4.3950,4.3960,164
2011-01-14,04:40:00,4.3960,4.3970,4.3890,4.3910,222
2011-01-14,04:45:00,4.3910,4.3940,4.3890,4.3930,141
2011-01-14,04:50:00,4.3930,4.4010,4.3920,4.4010,239
2011-01-14,04:55:00,4.4000,4.4010,4.3940,4.3980,243
2011-01-14,05:00:00,4.3980,4.3980,4.3890,4.3920,58
2011-01-14,05:05:00,4.3930,4.3930,4.3880,4.3900,37
2011-01-14,05:10:00,4.3900,4.3910,4.3890,4.3910,15
2011-01-14,05:15:00,4.3890,4.3900,4.3830,4.3840,53
2011-01-14,05:20:00,4.3840,4.3890,4.3810,4.3890,67
2011-01-14,05:25:00,4.3840,4.3880,4.3810,4.3880,17
2011-01-14,05:30:00,4.3900,4.3900,4.3900,4.3900,3
2011-01-14,05:35:00,4.3910,4.3910,4.3840,4.3840,13
2011-01-14,05:40:00,4.3840,4.3840,4.3750,4.3750,81
2011-01-14,05:45:00,4.3750,4.3820,4.3750,4.3790,45
2011-01-14,05:50:00,4.3770,4.3790,4.3740,4.3740,67
2011-01-14,05:55:00,4.3730,4.3740,4.3650,4.3650,74
2011-01-14,06:00:00,4.3650,4.3660,4.3620,4.3630,34
2011-01-14,06:05:00,4.3650,4.3800,4.3640,4.3800,77
2011-01-14,06:10:00,4.3800,4.3840,4.3800,4.3830,28
2011-01-14,07:00:00,4.4010,4.4090,4.4010,4.4030,124
2011-01-14,07:05:00,4.4050,4.4080,4.4020,4.4050,24
2011-01-14,07:10:00,4.4030,4.4090,4.3950,4.4000,88
2011-01-14,07:15:00,4.4000,4.4050,4.3990,4.4050,22
2011-01-14,07:20:00,4.4050,4.4050,4.4050,4.4050,1
2011-01-14,07:25:00,4.4060,4.4060,4.4030,4.4030,4
2011-01-14,07:30:00,4.4030,4.4030,4.4030,4.4030,5
2011-01-14,07:35:00,4.4000,4.4040,4.3970,4.3970,20
2011-01-14,07:40:00,4.3990,4.3990,4.3910,4.3940,24
2011-01-14,07:45:00,4.3980,4.3990,4.3980,4.3990,3
2011-01-14,08:00:00,4.3980,4.3980,4.3980,4.3980,1
2011-01-14,08:10:00,4.3980,4.3980,4.3950,4.3950,6
2011-01-14,08:15:00,4.3940,4.3940,4.3910,4.3910,6
2011-01-14,08:20:00,4.3910,4.3910,4.3910,4.3910,1
2011-01-14,08:30:00,4.3940,4.3960,4.3940,4.3960,3
2011-01-14,08:35:00,4.3940,4.3950,4.3850,4.3850,11
2011-01-14,08:40:00,4.3890,4.3930,4.3860,4.3930,5
2011-01-14,08:45:00,4.3880,4.3880,4.3880,4.3880,1
2011-01-14,09:00:00,4.3870,4.3870,4.3870,4.3870,1
2011-01-14,09:05:00,4.3870,4.3870,4.3870,4.3870,1
2011-01-14,09:10:00,4.3930,4.4000,4.3930,4.4000,30
2011-01-14,09:20:00,4.4070,4.4070,4.3990,4.3990,9
2011-01-14,09:25:00,4.4040,4.4040,4.4040,4.4040,1
2011-01-14,09:30:00,4.4000,4.4020,4.4000,4.4020,2
2011-01-14,09:45:00,4.4020,4.4020,4.4020,4.4020,2
2011-01-14,09:50:00,4.4020,4.4020,4.4020,4.4020,1
2011-01-14,09:55:00,4.4020,4.4020,4.4020,4.4020,1
2011-01-14,10:15:00,4.4020,4.4040,4.4020,4.4040,2
2011-01-14,10:20:00,4.4020,4.4020,4.4020,4.4020,1
2011-01-14,10:25:00,4.4020,4.4020,4.4010,4.4010,2
2011-01-14,10:40:00,4.4030,4.4060,4.4010,4.4030,24
2011-01-14,10:45:00,4.4040,4.4080,4.4040,4.4080,41
2011-01-14,10:55:00,4.4080,4.4080,4.4070,4.4070,13
2011-01-14,11:00:00,4.4070,4.4070,4.4070,4.4070,2
2011-01-14,11:05:00,4.4080,4.4080,4.4080,4.4080,2
2011-01-14,11:10:00,4.4080,4.4080,4.4080,4.4080,1
2011-01-14,11:20:00,4.4060,4.4060,4.4060,4.4060,3
2011-01-14,11:25:00,4.4070,4.4070,4.4070,4.4070,3
2011-01-14,11:30:00,4.4060,4.4060,4.4060,4.4060,2
2011-01-14,11:40:00,4.4060,4.4080,4.4060,4.4080,15
2011-01-14,11:45:00,4.4090,4.4130,4.4080,4.4080,22
2011-01-14,11:55:00,4.4080,4.4080,4.4080,4.4080,3
2011-01-14,12:00:00,4.4110,4.4170,4.4110,4.4150,29
2011-01-14,12:05:00,4.4110,4.4110,4.4110,4.4110,1
2011-01-14,12:15:00,4.4140,4.4140,4.4140,4.4140,1
2011-01-14,12:20:00,4.4120,4.4120,4.4110,4.4110,9
2011-01-14,12:25:00,4.4080,4.4080,4.4040,4.4040,14
2011-01-14,12:30:00,4.4060,4.4090,4.4060,4.4090,8
2011-01-14,12:35:00,4.4080,4.4160,4.4080,4.4150,18
2011-01-14,12:40:00,4.4150,4.4190,4.4150,4.4160,22
2011-01-14,12:45:00,4.4160,4.4170,4.4160,4.4160,8
2011-01-14,12:50:00,4.4160,4.4160,4.4160,4.4160,3
2011-01-14,12:55:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-14,13:00:00,4.4170,4.4190,4.4170,4.4190,8
2011-01-14,13:05:00,4.4160,4.4160,4.4160,4.4160,2
2011-01-14,13:20:00,4.4140,4.4140,4.4120,4.4120,7
2011-01-14,13:35:00,4.4150,4.4150,4.4150,4.4150,1
2011-01-14,13:40:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-14,13:45:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-14,13:55:00,4.4140,4.4150,4.4140,4.4150,5
2011-01-14,14:00:00,4.4150,4.4150,4.4140,4.4150,8
2011-01-14,14:10:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-14,14:25:00,4.4120,4.4120,4.4120,4.4120,1
2011-01-14,14:55:00,4.4130,4.4130,4.4130,4.4130,1
2011-01-14,15:05:00,4.4150,4.4180,4.4140,4.4180,14
2011-01-14,15:10:00,4.4150,4.4160,4.4140,4.4140,4
2011-01-14,15:20:00,4.4160,4.4160,4.4120,4.4120,3
2011-01-14,15:35:00,4.4150,4.4160,4.4140,4.4160,17
2011-01-14,15:40:00,4.4160,4.4160,4.4160,4.4160,1
2011-01-14,15:55:00,4.4140,4.4140,4.4140,4.4140,1
2011-01-14,16:00:00,4.4140,4.4140,4.4130,4.4130,7
2011-01-14,16:05:00,4.4140,4.4150,4.4140,4.4140,3
2011-01-14,16:15:00,4.4140,4.4140,4.4120,4.4120,10
2011-01-14,16:20:00,4.4150,4.4150,4.4150,4.4150,1
2011-01-14,16:25:00,4.4160,4.4160,4.4160,4.4160,1
2011-01-14,16:30:00,4.4160,4.4160,4.4160,4.4160,1
2011-01-14,16:35:00,4.4170,4.4180,4.4170,4.4180,7
2011-01-14,16:40:00,4.4190,4.4190,4.4160,4.4160,11
2011-01-14,16:45:00,4.4180,4.4190,4.4180,4.4190,22
2011-01-14,16:50:00,4.4180,4.4180,4.4180,4.4180,1
2011-01-14,16:55:00,4.4200,4.4200,4.4190,4.4190,16
2011-01-14,17:00:00,4.4190,4.4190,4.4180,4.4190,8
2011-01-14,17:05:00,4.4190,4.4190,4.4160,4.4160,46
2011-01-14,17:10:00,4.4160,4.4180,4.4100,4.4110,75
2011-01-14,17:15:00,4.4130,4.4160,4.4110,4.4160,41
2011-01-14,17:20:00,4.4160,4.4170,4.4130,4.4160,17
2011-01-14,17:30:00,4.4170,4.4170,4.4140,4.4150,23
2011-01-14,17:35:00,4.4120,4.4120,4.4070,4.4080,68
2011-01-14,17:40:00,4.4080,4.4080,4.4040,4.4050,73
2011-01-14,17:45:00,4.4060,4.4080,4.4020,4.4060,71
2011-01-14,17:50:00,4.4100,4.4120,4.4070,4.4080,75
2011-01-14,17:55:00,4.4080,4.4100,4.4080,4.4100,6
2011-01-14,18:00:00,4.4080,4.4110,4.4060,4.4110,14
2011-01-14,18:05:00,4.4110,4.4120,4.4090,4.4100,14
2011-01-14,18:10:00,4.4100,4.4100,4.4080,4.4080,5
2011-01-14,18:15:00,4.4080,4.4080,4.4060,4.4060,7
2011-01-14,18:20:00,4.4050,4.4060,4.4040,4.4050,24
2011-01-14,18:25:00,4.4050,4.4080,4.4050,4.4060,26
2011-01-14,18:30:00,4.4050,4.4100,4.4000,4.4070,48
2011-01-14,18:35:00,4.4090,4.4100,4.4060,4.4080,48
2011-01-14,18:40:00,4.4060,4.4080,4.4050,4.4070,29
2011-01-14,18:45:00,4.4050,4.4050,4.3990,4.4030,30
2011-01-14,18:50:00,4.4020,4.4040,4.3980,4.4040,21
2011-01-14,18:55:00,4.4050,4.4210,4.4050,4.4200,112
2011-01-14,19:00:00,4.4160,4.4210,4.4160,4.4180,29
2011-01-14,19:05:00,4.4170,4.4190,4.4140,4.4140,33
2011-01-14,19:10:00,4.4140,4.4150,4.4120,4.4130,24
2011-01-14,19:20:00,4.4130,4.4190,4.4130,4.4190,13
2011-01-14,19:25:00,4.4190,4.4190,4.4150,4.4190,16
2011-01-14,19:30:00,4.4200,4.4210,4.4140,4.4160,51
2011-01-14,19:35:00,4.4170,4.4200,4.4130,4.4190,69
2011-01-14,19:40:00,4.4190,4.4190,4.4140,4.4140,5
2011-01-14,19:45:00,4.4130,4.4140,4.4090,4.4090,45
2011-01-14,19:50:00,4.4100,4.4100,4.4070,4.4080,33
2011-01-14,19:55:00,4.4080,4.4190,4.4080,4.4140,27
2011-01-14,20:00:00,4.4150,4.4170,4.4120,4.4160,15
2011-01-14,20:05:00,4.4150,4.4160,4.4150,4.4160,6
2011-01-14,20:10:00,4.4180,4.4260,4.4180,4.4240,78
2011-01-14,20:15:00,4.4220,4.4220,4.4060,4.4060,22
2011-01-14,20:20:00,4.4080,4.4100,4.4070,4.4090,21
2011-01-14,20:25:00,4.4100,4.4210,4.4100,4.4180,50
2011-01-14,20:30:00,4.4180,4.4210,4.4160,4.4200,25
2011-01-14,20:35:00,4.4200,4.4240,4.4180,4.4240,26
2011-01-14,20:40:00,4.4240,4.4250,4.4230,4.4230,20
2011-01-14,20:45:00,4.4230,4.4230,4.4150,4.4160,71
2011-01-14,20:50:00,4.4150,4.4150,4.4080,4.4090,65
2011-01-14,20:55:00,4.4070,4.4080,4.4000,4.4030,116
2011-01-14,21:00:00,4.4020,4.4030,4.3960,4.3980,180
2011-01-14,21:05:00,4.3980,4.4010,4.3930,4.3960,179
2011-01-14,21:10:00,4.3950,4.4130,4.3900,4.4080,214
2011-01-14,21:15:00,4.4080,4.4170,4.4080,4.4130,181
2011-01-14,21:20:00,4.4120,4.4230,4.4050,4.4070,309
2011-01-14,21:25:00,4.4080,4.4110,4.4010,4.4040,165
2011-01-14,21:30:00,4.4030,4.4230,4.4020,4.4140,520
2011-01-14,21:35:00,4.4130,4.4290,4.4070,4.4160,769
2011-01-14,21:40:00,4.4160,4.4200,4.4090,4.4140,368
2011-01-14,21:45:00,4.4140,4.4240,4.4140,4.4230,342
2011-01-14,21:50:00,4.4230,4.4300,4.4220,4.4240,381
2011-01-14,21:55:00,4.4230,4.4430,4.4230,4.4400,1015
2011-01-14,22:00:00,4.4400,4.4560,4.4380,4.4490,2180
2011-01-14,22:05:00,4.4480,4.4610,4.4450,4.4570,1150
2011-01-14,22:10:00,4.4570,4.4660,4.4440,4.4480,1254
2011-01-14,22:15:00,4.4470,4.4610,4.4430,4.4580,688
2011-01-14,22:20:00,4.4590,4.4670,4.4520,4.4520,727
2011-01-14,22:25:00,4.4530,4.4540,4.4410,4.4480,568
2011-01-14,22:30:00,4.4470,4.4550,4.4430,4.4540,977
2011-01-14,22:35:00,4.4530,4.4580,4.4410,4.4460,817
2011-01-14,22:40:00,4.4460,4.4510,4.4420,4.4480,405
2011-01-14,22:45:00,4.4470,4.4540,4.4420,4.4490,539
2011-01-14,22:50:00,4.4500,4.4530,4.4320,4.4330,1048
2011-01-14,22:55:00,4.4340,4.4360,4.4270,4.4280,753
2011-01-14,23:00:00,4.4280,4.4430,4.4280,4.4350,774
2011-01-14,23:05:00,4.4340,4.4340,4.4160,4.4160,635
2011-01-14,23:10:00,4.4150,4.4210,4.4120,4.4180,846
2011-01-14,23:15:00,4.4160,4.4240,4.4150,4.4210,376
2011-01-14,23:20:00,4.4200,4.4290,4.4200,4.4230,364
2011-01-14,23:25:00,4.4230,4.4320,4.4220,4.4240,445
2011-01-14,23:30:00,4.4250,4.4250,4.4110,4.4160,718
2011-01-14,23:35:00,4.4160,4.4200,4.4060,4.4060,641
2011-01-14,23:40:00,4.4050,4.4050,4.3960,4.4020,1187
2011-01-14,23:45:00,4.4040,4.4060,4.3960,4.3980,908
2011-01-14,23:50:00,4.3980,4.4060,4.3970,4.4060,484
2011-01-14,23:55:00,4.4050,4.4080,4.3990,4.4040,413
2011-01-15,00:00:00,4.4020,4.4050,4.3780,4.3800,2245
2011-01-15,00:05:00,4.3800,4.3840,4.3750,4.3800,1378
2011-01-15,00:10:00,4.3810,4.3940,4.3790,4.3920,818
2011-01-15,00:15:00,4.3920,4.3940,4.3840,4.3890,814
2011-01-15,00:20:00,4.3890,4.3970,4.3870,4.3930,866
2011-01-15,00:25:00,4.3920,4.3920,4.3820,4.3850,738
2011-01-15,00:30:00,4.3840,4.3900,4.3740,4.3770,1036
2011-01-15,00:35:00,4.3780,4.3880,4.3670,4.3860,1609
2011-01-15,00:40:00,4.3870,4.3920,4.3850,4.3860,428
2011-01-15,00:45:00,4.3870,4.3890,4.3820,4.3870,387
2011-01-15,00:50:00,4.3870,4.4020,4.3840,4.3990,565
2011-01-15,00:55:00,4.3990,4.4080,4.3910,4.4030,1011
2011-01-15,01:00:00,4.4030,4.4180,4.3950,4.4160,1246
2011-01-15,01:05:00,4.4170,4.4190,4.4100,4.4140,1134
2011-01-15,01:10:00,4.4130,4.4220,4.4090,4.4190,953
2011-01-15,01:15:00,4.4200,4.4440,4.4190,4.4420,2037
2011-01-15,01:20:00,4.4420,4.4540,4.4390,4.4440,1715
2011-01-15,01:25:00,4.4430,4.4590,4.4430,4.4540,1638
2011-01-15,01:30:00,4.4540,4.4580,4.4420,4.4540,1195
2011-01-15,01:35:00,4.4530,4.4650,4.4530,4.4600,1467
2011-01-15,01:40:00,4.4600,4.4610,4.4540,4.4550,782
2011-01-15,01:45:00,4.4560,4.4610,4.4440,4.4560,1047
2011-01-15,01:50:00,4.4560,4.4590,4.4540,4.4570,460
2011-01-15,01:55:00,4.4570,4.4590,4.4470,4.4530,602
2011-01-15,02:00:00,4.4510,4.4600,4.4440,4.4560,602
2011-01-15,02:05:00,4.4580,4.4850,4.4570,4.4750,3082
2011-01-15,02:10:00,4.4760,4.4820,4.4700,4.4740,710
2011-01-15,02:15:00,4.4740,4.4750,4.4620,4.4660,713
2011-01-15,02:20:00,4.4670,4.4790,4.4670,4.4790,1036
2011-01-15,02:25:00,4.4790,4.4810,4.4700,4.4710,342
2011-01-15,02:30:00,4.4720,4.4790,4.4670,4.4740,515
2011-01-15,02:35:00,4.4740,4.4780,4.4700,4.4710,608
2011-01-15,02:40:00,4.4720,4.4830,4.4710,4.4740,860
2011-01-15,02:45:00,4.4730,4.4790,4.4730,4.4770,257
2011-01-15,02:50:00,4.4790,4.4820,4.4710,4.4800,828
2011-01-15,02:55:00,4.4800,4.4800,4.4560,4.4630,951
2011-01-15,03:00:00,4.4650,4.4670,4.4550,4.4610,646
2011-01-15,03:05:00,4.4620,4.4760,4.4620,4.4710,412
2011-01-15,03:10:00,4.4710,4.4760,4.4680,4.4690,252
2011-01-15,03:15:00,4.4680,4.4700,4.4590,4.4640,577
2011-01-15,03:20:00,4.4650,4.4770,4.4600,4.4750,789
2011-01-15,03:25:00,4.4730,4.4850,4.4670,4.4820,2845
2011-01-15,03:30:00,4.4820,4.4830,4.4740,4.4790,883
2011-01-15,03:35:00,4.4800,4.4820,4.4770,4.4820,222
2011-01-15,03:40:00,4.4820,4.4890,4.4810,4.4860,557
2011-01-15,03:45:00,4.4870,4.4920,4.4850,4.4880,410
2011-01-15,03:50:00,4.4880,4.4940,4.4880,4.4920,161
2011-01-15,03:55:00,4.4920,4.4960,4.4900,4.4930,412
2011-01-15,04:00:00,4.4930,4.4930,4.4900,4.4920,184
2011-01-15,04:05:00,4.4910,4.4930,4.4900,4.4920,104
2011-01-15,04:10:00,4.4930,4.4930,4.4900,4.4900,95
2011-01-15,04:15:00,4.4910,4.4920,4.4870,4.4870,130
2011-01-15,04:20:00,4.4870,4.4880,4.4760,4.4760,245
2011-01-15,04:25:00,4.4770,4.4840,4.4760,4.4840,279
2011-01-15,04:30:00,4.4830,4.4850,4.4820,4.4820,38
2011-01-15,04:35:00,4.4820,4.4860,4.4790,4.4830,117
2011-01-15,04:40:00,4.4840,4.4900,4.4830,4.4880,159
2011-01-15,04:45:00,4.4870,4.4880,4.4800,4.4840,196
2011-01-15,04:50:00,4.4870,4.4930,4.4860,4.4890,123
2011-01-15,04:55:00,4.4890,4.4900,4.4830,4.4870,135
2011-01-15,05:00:00,4.4860,4.4940,4.4860,4.4880,64
2011-01-15,05:05:00,4.4890,4.4920,4.4890,4.4920,27
2011-01-15,05:10:00,4.4890,4.4930,4.4850,4.4850,47
2011-01-17,07:00:00,4.4940,4.5300,4.4940,4.5240,261
2011-01-17,07:05:00,4.5240,4.5450,4.5240,4.5400,269
2011-01-17,07:10:00,4.5400,4.5400,4.5320,4.5350,42
2011-01-17,07:15:00,4.5350,4.5380,4.5250,4.5380,14
2011-01-17,07:20:00,4.5380,4.5390,4.5270,4.5270,8
2011-01-17,07:25:00,4.5260,4.5300,4.5250,4.5290,12
2011-01-17,07:30:00,4.5260,4.5310,4.5260,4.5310,10
2011-01-17,07:35:00,4.5260,4.5260,4.5260,4.5260,3
2011-01-17,07:40:00,4.5290,4.5290,4.5290,4.5290,1
2011-01-17,07:45:00,4.5300,4.5300,4.5300,4.5300,18
2011-01-17,07:55:00,4.5290,4.5290,4.5290,4.5290,1
2011-01-17,08:00:00,4.5260,4.5260,4.5250,4.5250,15
2011-01-17,08:05:00,4.5250,4.5250,4.5250,4.5250,2
2011-01-17,08:10:00,4.5290,4.5290,4.5290,4.5290,1
2011-01-17,08:15:00,4.5290,4.5290,4.5290,4.5290,2
2011-01-17,08:20:00,4.5260,4.5260,4.5260,4.5260,1
2011-01-17,08:25:00,4.5250,4.5250,4.5250,4.5250,8
2011-01-17,08:35:00,4.5230,4.5260,4.5220,4.5260,9
2011-01-17,08:40:00,4.5250,4.5260,4.5250,4.5260,3
2011-01-17,08:45:00,4.5280,4.5290,4.5280,4.5290,5
2011-01-17,08:50:00,4.5260,4.5260,4.5200,4.5200,8
2011-01-17,08:55:00,4.5180,4.5180,4.5180,4.5180,1
2011-01-17,09:00:00,4.5230,4.5240,4.5230,4.5240,5
2011-01-17,09:05:00,4.5210,4.5210,4.5170,4.5180,13
2011-01-17,09:10:00,4.5170,4.5170,4.5080,4.5080,37
2011-01-17,09:15:00,4.5080,4.5080,4.5040,4.5040,3
2011-01-17,09:25:00,4.5040,4.5040,4.5040,4.5040,7
2011-01-17,09:30:00,4.5050,4.5050,4.4990,4.4990,16
2011-01-17,09:40:00,4.4990,4.4990,4.4990,4.4990,2
2011-01-17,09:50:00,4.5030,4.5050,4.5030,4.5050,2
2011-01-17,10:00:00,4.5040,4.5090,4.5040,4.5090,3
2011-01-17,10:10:00,4.5060,4.5060,4.5060,4.5060,1
2011-01-17,10:15:00,4.5090,4.5090,4.5090,4.5090,1
2011-01-17,10:35:00,4.5120,4.5120,4.5090,4.5090,8
2011-01-17,11:15:00,4.5120,4.5120,4.5120,4.5120,1
2011-01-17,11:25:00,4.5080,4.5080,4.5080,4.5080,1
2011-01-17,11:50:00,4.5040,4.5040,4.5040,4.5040,3
2011-01-17,11:55:00,4.5030,4.5090,4.5030,4.5080,5
2011-01-17,12:00:00,4.5040,4.5040,4.5040,4.5040,1
2011-01-17,12:05:00,4.5030,4.5030,4.5030,4.5030,3
2011-01-17,12:10:00,4.5020,4.5020,4.5020,4.5020,5
2011-01-17,12:15:00,4.5010,4.5010,4.4980,4.4980,14
2011-01-17,12:20:00,4.4980,4.4980,4.4850,4.4950,74
2011-01-17,12:25:00,4.4940,4.4940,4.4930,4.4930,2
2011-01-17,12:30:00,4.4880,4.4920,4.4880,4.4920,14
2011-01-17,12:35:00,4.4920,4.4930,4.4920,4.4930,4
2011-01-17,12:40:00,4.4900,4.4900,4.4890,4.4890,3
2011-01-17,12:45:00,4.4890,4.4890,4.4890,4.4890,1
2011-01-17,12:50:00,4.4880,4.4880,4.4880,4.4880,1
2011-01-17,12:55:00,4.4880,4.4880,4.4880,4.4880,1
2011-01-17,13:10:00,4.4890,4.4890,4.4870,4.4870,5
2011-01-17,13:15:00,4.4900,4.4920,4.4900,4.4920,6
2011-01-17,13:20:00,4.4920,4.4960,4.4920,4.4960,10
2011-01-17,13:25:00,4.4970,4.5000,4.4970,4.5000,5
2011-01-17,13:30:00,4.4970,4.4970,4.4950,4.4960,6
2011-01-17,13:35:00,4.4960,4.4960,4.4960,4.4960,1
2011-01-17,13:40:00,4.4920,4.4960,4.4920,4.4960,3
2011-01-17,13:45:00,4.4960,4.4960,4.4960,4.4960,1
2011-01-17,13:55:00,4.4960,4.4960,4.4960,4.4960,2
2011-01-17,14:05:00,4.4900,4.4900,4.4900,4.4900,1
2011-01-17,14:15:00,4.4900,4.4900,4.4900,4.4900,1
2011-01-17,14:25:00,4.4880,4.4880,4.4880,4.4880,1
2011-01-17,14:30:00,4.4900,4.4900,4.4890,4.4890,2
2011-01-17,14:35:00,4.4920,4.4920,4.4920,4.4920,1
2011-01-17,14:40:00,4.4900,4.4900,4.4850,4.4850,10
2011-01-17,14:45:00,4.4880,4.4880,4.4870,4.4870,2
2011-01-17,14:50:00,4.4900,4.4900,4.4900,4.4900,1
2011-01-17,14:55:00,4.4900,4.4910,4.4900,4.4910,2
2011-01-17,15:00:00,4.4890,4.4890,4.4890,4.4890,2
2011-01-17,15:05:00,4.4870,4.4870,4.4830,4.4830,11
2011-01-17,15:10:00,4.4860,4.4860,4.4860,4.4860,3
2011-01-17,15:15:00,4.4910,4.4910,4.4910,4.4910,1
2011-01-17,15:20:00,4.4860,4.4860,4.4860,4.4860,1
2011-01-17,15:25:00,4.4910,4.4920,4.4910,4.4920,2
2011-01-17,15:30:00,4.4900,4.4900,4.4900,4.4900,4
2011-01-17,15:35:00,4.4900,4.4900,4.4900,4.4900,1
2011-01-17,15:40:00,4.4930,4.4930,4.4930,4.4930,1
2011-01-17,15:50:00,4.4900,4.4900,4.4900,4.4900,1
2011-01-17,15:55:00,4.4890,4.4890,4.4840,4.4840,6
2011-01-17,16:00:00,4.4870,4.4870,4.4850,4.4850,7
2011-01-17,16:05:00,4.4860,4.4860,4.4850,4.4850,5
2011-01-17,16:10:00,4.4820,4.4830,4.4810,4.4810,8
2011-01-17,16:15:00,4.4810,4.4810,4.4800,4.4800,8
2011-01-17,16:20:00,4.4790,4.4790,4.4770,4.4790,7
2011-01-17,16:25:00,4.4770,4.4770,4.4770,4.4770,1
2011-01-17,16:35:00,4.4780,4.4780,4.4780,4.4780,1
2011-01-17,16:40:00,4.4770,4.4780,4.4740,4.4760,23
2011-01-17,16:55:00,4.4760,4.4770,4.4760,4.4770,3
2011-01-17,17:05:00,4.4750,4.4770,4.4750,4.4750,11
2011-01-17,17:10:00,4.4750,4.4750,4.4750,4.4750,4
2011-01-17,17:15:00,4.4750,4.4760,4.4690,4.4700,11
2011-01-17,17:20:00,4.4700,4.4730,4.4700,4.4730,11
2011-01-17,17:25:00,4.4680,4.4690,4.4660,4.4670,8
2011-01-17,17:35:00,4.4670,4.4700,4.4660,4.4700,10
2011-01-17,17:40:00,4.4700,4.4710,4.4690,4.4700,8
2011-01-17,17:45:00,4.4700,4.4710,4.4690,4.4690,5
2011-01-17,17:50:00,4.4720,4.4730,4.4690,4.4730,49
2011-01-17,17:55:00,4.4750,4.4750,4.4710,4.4720,17
2011-01-17,18:00:00,4.4720,4.4720,4.4670,4.4700,17
2011-01-17,18:10:00,4.4680,4.4680,4.4670,4.4680,15
2011-01-17,18:15:00,4.4670,4.4700,4.4670,4.4690,4
2011-01-17,18:20:00,4.4700,4.4700,4.4680,4.4690,7
2011-01-17,18:25:00,4.4690,4.4730,4.4690,4.4720,22
2011-01-17,18:30:00,4.4740,4.4770,4.4740,4.4770,4
2011-01-17,18:35:00,4.4770,4.4780,4.4760,4.4780,10
2011-01-17,18:40:00,4.4780,4.4780,4.4760,4.4780,7
2011-01-17,18:45:00,4.4760,4.4760,4.4750,4.4760,3
2011-01-17,18:50:00,4.4760,4.4780,4.4760,4.4780,5
2011-01-17,18:55:00,4.4750,4.4770,4.4750,4.4770,4
2011-01-17,19:00:00,4.4750,4.4750,4.4730,4.4740,14
2011-01-17,19:10:00,4.4740,4.4740,4.4740,4.4740,1
2011-01-17,19:15:00,4.4730,4.4770,4.4730,4.4750,65
2011-01-17,19:20:00,4.4770,4.4770,4.4720,4.4760,97
2011-01-17,19:25:00,4.4760,4.4770,4.4730,4.4750,20
2011-01-17,19:30:00,4.4750,4.4760,4.4730,4.4750,24
2011-01-17,19:35:00,4.4730,4.4750,4.4730,4.4740,4
2011-01-17,19:40:00,4.4760,4.4760,4.4730,4.4740,8
2011-01-17,19:45:00,4.4740,4.4760,4.4730,4.4760,8
2011-01-17,19:50:00,4.4760,4.4760,4.4750,4.4750,17
2011-01-17,19:55:00,4.4770,4.4770,4.4740,4.4760,21
2011-01-17,20:00:00,4.4720,4.4760,4.4710,4.4740,35
2011-01-17,20:05:00,4.4760,4.4770,4.4750,4.4760,18
2011-01-17,20:10:00,4.4770,4.4770,4.4740,4.4760,17
2011-01-17,20:15:00,4.4760,4.4760,4.4740,4.4760,33
2011-01-17,20:20:00,4.4760,4.4760,4.4730,4.4730,20
2011-01-17,20:25:00,4.4740,4.4780,4.4720,4.4760,73
2011-01-17,20:30:00,4.4760,4.4770,4.4740,4.4740,25
2011-01-17,20:35:00,4.4750,4.4770,4.4740,4.4740,54
2011-01-17,20:40:00,4.4740,4.4770,4.4730,4.4770,27
2011-01-17,20:45:00,4.4770,4.4770,4.4760,4.4770,15
2011-01-17,20:50:00,4.4770,4.4790,4.4770,4.4780,25
2011-01-17,20:55:00,4.4770,4.4790,4.4760,4.4770,55
2011-01-17,21:00:00,4.4770,4.4780,4.4760,4.4780,13
2011-01-17,21:05:00,4.4780,4.4780,4.4780,4.4780,4
2011-01-17,21:10:00,4.4750,4.4800,4.4750,4.4780,51
2011-01-17,21:15:00,4.4770,4.4800,4.4760,4.4800,30
2011-01-17,21:20:00,4.4790,4.4890,4.4770,4.4880,91
2011-01-17,21:25:00,4.4890,4.4960,4.4850,4.4950,51
2011-01-17,21:30:00,4.4930,4.4950,4.4880,4.4880,31
2011-01-17,21:35:00,4.4900,4.4960,4.4880,4.4930,52
2011-01-17,21:40:00,4.4930,4.4940,4.4850,4.4850,71
2011-01-17,21:45:00,4.4870,4.4890,4.4820,4.4870,30
2011-01-17,21:50:00,4.4850,4.4880,4.4850,4.4880,6
2011-01-17,21:55:00,4.4880,4.4970,4.4870,4.4960,72
2011-01-17,22:00:00,4.4960,4.5020,4.4920,4.4970,99
2011-01-17,22:05:00,4.4950,4.5050,4.4950,4.5030,125
2011-01-17,22:10:00,4.5020,4.5150,4.5020,4.5140,130
2011-01-17,22:15:00,4.5140,4.5180,4.5120,4.5120,148
2011-01-17,22:20:00,4.5110,4.5300,4.5110,4.5290,246
2011-01-17,22:25:00,4.5300,4.5300,4.5210,4.5220,65
2011-01-17,22:30:00,4.5230,4.5250,4.5190,4.5210,107
2011-01-17,22:35:00,4.5210,4.5240,4.5170,4.5230,172
2011-01-17,22:40:00,4.5230,4.5250,4.5220,4.5240,84
2011-01-17,22:45:00,4.5230,4.5250,4.5200,4.5200,98
2011-01-17,22:50:00,4.5200,4.5250,4.5200,4.5210,77
2011-01-17,22:55:00,4.5210,4.5240,4.5200,4.5240,47
2011-01-17,23:00:00,4.5230,4.5240,4.5210,4.5230,27
2011-01-17,23:05:00,4.5230,4.5230,4.5200,4.5210,107
2011-01-17,23:10:00,4.5210,4.5230,4.5190,4.5210,20
2011-01-17,23:15:00,4.5200,4.5230,4.5190,4.5190,152
2011-01-17,23:20:00,4.5200,4.5230,4.5190,4.5210,39
2011-01-17,23:25:00,4.5210,4.5220,4.5210,4.5210,11
2011-01-17,23:30:00,4.5210,4.5230,4.5210,4.5220,33
2011-01-17,23:35:00,4.5220,4.5240,4.5200,4.5210,173
2011-01-17,23:40:00,4.5230,4.5310,4.5220,4.5270,241
2011-01-17,23:45:00,4.5260,4.5300,4.5220,4.5230,152
2011-01-17,23:50:00,4.5230,4.5250,4.5230,4.5250,19
2011-01-17,23:55:00,4.5250,4.5270,4.5240,4.5250,80
2011-01-18,00:00:00,4.5250,4.5270,4.5250,4.5260,22
2011-01-18,00:05:00,4.5270,4.5270,4.5240,4.5240,48
2011-01-18,00:10:00,4.5240,4.5250,4.5230,4.5250,24
2011-01-18,00:15:00,4.5230,4.5250,4.5230,4.5250,6
2011-01-18,00:20:00,4.5250,4.5270,4.5250,4.5260,43
2011-01-18,00:25:00,4.5250,4.5270,4.5240,4.5270,45
2011-01-18,00:30:00,4.5250,4.5290,4.5250,4.5280,27
2011-01-18,00:35:00,4.5280,4.5360,4.5280,4.5350,167
2011-01-18,00:40:00,4.5370,4.5400,4.5360,4.5400,97
2011-01-18,00:45:00,4.5420,4.5420,4.5360,4.5360,113
2011-01-18,00:50:00,4.5370,4.5380,4.5340,4.5340,13
2011-01-18,00:55:00,4.5340,4.5350,4.5330,4.5340,6
2011-01-18,01:00:00,4.5340,4.5340,4.5280,4.5280,51
2011-01-18,01:05:00,4.5240,4.5290,4.5230,4.5270,34
2011-01-18,01:10:00,4.5270,4.5270,4.5200,4.5270,71
2011-01-18,01:15:00,4.5260,4.5290,4.5240,4.5240,32
2011-01-18,01:20:00,4.5270,4.5280,4.5250,4.5280,17
2011-01-18,01:25:00,4.5260,4.5280,4.5260,4.5280,6
2011-01-18,01:30:00,4.5270,4.5270,4.5220,4.5250,21
2011-01-18,01:35:00,4.5250,4.5250,4.5250,4.5250,3
2011-01-18,01:40:00,4.5250,4.5250,4.5240,4.5240,7
2011-01-18,01:45:00,4.5220,4.5240,4.5220,4.5220,36
2011-01-18,01:50:00,4.5240,4.5260,4.5240,4.5240,18
2011-01-18,01:55:00,4.5240,4.5250,4.5230,4.5240,17
2011-01-18,02:00:00,4.5240,4.5240,4.5210,4.5210,23
2011-01-18,02:05:00,4.5200,4.5220,4.5170,4.5180,35
2011-01-18,02:10:00,4.5210,4.5250,4.5180,4.5180,74
2011-01-18,07:00:00,4.5150,4.5190,4.5060,4.5140,19
2011-01-18,07:10:00,4.5160,4.5190,4.5150,4.5190,5
2011-01-18,07:25:00,4.5150,4.5160,4.5150,4.5160,2
2011-01-18,07:30:00,4.5170,4.5170,4.5140,4.5170,21
2011-01-18,08:15:00,4.5190,4.5200,4.5190,4.5200,2
2011-01-18,08:20:00,4.5180,4.5180,4.5180,4.5180,1
2011-01-18,08:35:00,4.5160,4.5160,4.5150,4.5150,2
2011-01-18,09:05:00,4.5180,4.5180,4.5180,4.5180,7
2011-01-18,09:10:00,4.5190,4.5230,4.5190,4.5230,26
2011-01-18,09:35:00,4.5250,4.5250,4.5250,4.5250,4
2011-01-18,09:45:00,4.5220,4.5220,4.5220,4.5220,5
2011-01-18,09:50:00,4.5220,4.5220,4.5220,4.5220,1
2011-01-18,10:00:00,4.5250,4.5290,4.5250,4.5280,22
2011-01-18,10:15:00,4.5270,4.5270,4.5270,4.5270,1
2011-01-18,10:30:00,4.5280,4.5280,4.5280,4.5280,1
2011-01-18,10:40:00,4.5280,4.5280,4.5280,4.5280,3
2011-01-18,11:05:00,4.5260,4.5260,4.5260,4.5260,1
2011-01-18,11:35:00,4.5300,4.5300,4.5300,4.5300,1
2011-01-18,11:55:00,4.5320,4.5320,4.5320,4.5320,7
2011-01-18,12:00:00,4.5320,4.5330,4.5300,4.5320,22
2011-01-18,12:20:00,4.5300,4.5300,4.5300,4.5300,7
2011-01-18,12:30:00,4.5310,4.5320,4.5290,4.5290,17
2011-01-18,12:35:00,4.5280,4.5280,4.5240,4.5250,26
2011-01-18,12:45:00,4.5310,4.5310,4.5280,4.5280,3
2011-01-18,12:50:00,4.5270,4.5270,4.5260,4.5260,5
2011-01-18,12:55:00,4.5290,4.5290,4.5200,4.5200,55
2011-01-18,13:00:00,4.5200,4.5200,4.5140,4.5160,20
2011-01-18,13:10:00,4.5190,4.5190,4.5180,4.5180,6
2011-01-18,13:35:00,4.5200,4.5210,4.5200,4.5210,2
2011-01-18,13:40:00,4.5220,4.5220,4.5220,4.5220,5
2011-01-18,13:50:00,4.5210,4.5210,4.5210,4.5210,3
2011-01-18,13:55:00,4.5230,4.5240,4.5230,4.5240,3
2011-01-18,14:10:00,4.5180,4.5180,4.5180,4.5180,2
2011-01-18,14:20:00,4.5200,4.5220,4.5200,4.5220,2
2011-01-18,14:25:00,4.5260,4.5260,4.5260,4.5260,1
2011-01-18,14:30:00,4.5250,4.5250,4.5250,4.5250,1
2011-01-18,14:35:00,4.5270,4.5270,4.5250,4.5250,2
2011-01-18,14:40:00,4.5240,4.5240,4.5240,4.5240,1
2011-01-18,14:50:00,4.5270,4.5270,4.5250,4.5250,2
2011-01-18,14:55:00,4.5260,4.5270,4.5260,4.5270,3
2011-01-18,15:00:00,4.5250,4.5250,4.5250,4.5250,1
2011-01-18,15:10:00,4.5250,4.5250,4.5250,4.5250,3
2011-01-18,15:15:00,4.5240,4.5240,4.5240,4.5240,6
2011-01-18,15:20:00,4.5250,4.5290,4.5250,4.5290,4
2011-01-18,15:30:00,4.5250,4.5250,4.5240,4.5240,7
2011-01-18,15:50:00,4.5300,4.5310,4.5300,4.5310,32
2011-01-18,15:55:00,4.5320,4.5330,4.5310,4.5310,3
2011-01-18,16:00:00,4.5320,4.5330,4.5320,4.5330,3
2011-01-18,16:05:00,4.5330,4.5330,4.5320,4.5330,5
2011-01-18,16:10:00,4.5320,4.5320,4.5320,4.5320,1
2011-01-18,16:15:00,4.5310,4.5330,4.5310,4.5330,3
2011-01-18,16:20:00,4.5340,4.5340,4.5340,4.5340,11
2011-01-18,16:25:00,4.5350,4.5370,4.5340,4.5350,17
2011-01-18,16:35:00,4.5350,4.5350,4.5340,4.5340,19
2011-01-18,16:40:00,4.5340,4.5350,4.5340,4.5340,5
2011-01-18,16:45:00,4.5340,4.5340,4.5330,4.5330,15
2011-01-18,16:50:00,4.5320,4.5320,4.5310,4.5320,13
2011-01-18,16:55:00,4.5320,4.5320,4.5320,4.5320,2
2011-01-18,17:00:00,4.5300,4.5310,4.5290,4.5310,14
2011-01-18,17:05:00,4.5300,4.5350,4.5300,4.5340,35
2011-01-18,17:10:00,4.5340,4.5360,4.5330,4.5350,40
2011-01-18,17:15:00,4.5340,4.5370,4.5340,4.5360,22
2011-01-18,17:20:00,4.5370,4.5370,4.5350,4.5350,23
2011-01-18,17:25:00,4.5360,4.5360,4.5340,4.5340,44
2011-01-18,17:30:00,4.5350,4.5360,4.5330,4.5360,38
2011-01-18,17:35:00,4.5370,4.5370,4.5350,4.5360,34
2011-01-18,17:40:00,4.5360,4.5370,4.5340,4.5340,45
2011-01-18,17:45:00,4.5360,4.5380,4.5340,4.5350,36
2011-01-18,17:50:00,4.5350,4.5360,4.5320,4.5320,25
2011-01-18,17:55:00,4.5330,4.5350,4.5310,4.5310,12
2011-01-18,18:00:00,4.5320,4.5360,4.5320,4.5350,12
2011-01-18,18:05:00,4.5350,4.5360,4.5330,4.5330,15
2011-01-18,18:10:00,4.5310,4.5310,4.5310,4.5310,1
2011-01-18,18:15:00,4.5310,4.5320,4.5310,4.5320,2
2011-01-18,18:20:00,4.5320,4.5320,4.5310,4.5310,7
2011-01-18,18:25:00,4.5310,4.5330,4.5310,4.5310,13
2011-01-18,18:30:00,4.5310,4.5320,4.5270,4.5290,29
2011-01-18,18:35:00,4.5280,4.5310,4.5280,4.5300,12
2011-01-18,18:40:00,4.5320,4.5380,4.5300,4.5350,51
2011-01-18,18:45:00,4.5350,4.5370,4.5340,4.5360,17
2011-01-18,18:50:00,4.5370,4.5370,4.5370,4.5370,1
2011-01-18,18:55:00,4.5340,4.5350,4.5310,4.5330,34
2011-01-18,19:00:00,4.5330,4.5360,4.5320,4.5360,44
2011-01-18,19:05:00,4.5350,4.5380,4.5330,4.5380,65
2011-01-18,19:10:00,4.5380,4.5380,4.5350,4.5360,76
2011-01-18,19:15:00,4.5350,4.5380,4.5340,4.5340,15
2011-01-18,19:20:00,4.5330,4.5370,4.5330,4.5350,32
2011-01-18,19:25:00,4.5340,4.5350,4.5310,4.5350,23
2011-01-18,19:30:00,4.5360,4.5370,4.5290,4.5330,70
2011-01-18,19:35:00,4.5350,4.5350,4.5330,4.5340,11
2011-01-18,19:40:00,4.5340,4.5360,4.5270,4.5300,61
2011-01-18,19:45:00,4.5320,4.5330,4.5290,4.5320,28
2011-01-18,19:50:00,4.5300,4.5310,4.5280,4.5290,12
2011-01-18,19:55:00,4.5280,4.5300,4.5280,4.5300,6
2011-01-18,20:00:00,4.5300,4.5330,4.5280,4.5280,54
2011-01-18,20:05:00,4.5290,4.5290,4.5270,4.5280,18
2011-01-18,20:10:00,4.5270,4.5270,4.5230,4.5260,31
2011-01-18,20:15:00,4.5260,4.5260,4.5230,4.5250,6
2011-01-18,20:20:00,4.5280,4.5280,4.5240,4.5260,36
2011-01-18,20:25:00,4.5270,4.5270,4.5180,4.5180,56
2011-01-18,20:30:00,4.5180,4.5200,4.5150,4.5150,67
2011-01-18,20:35:00,4.5160,4.5180,4.5140,4.5150,21
2011-01-18,20:40:00,4.5160,4.5160,4.5140,4.5160,8
2011-01-18,20:45:00,4.5180,4.5240,4.5180,4.5240,32
2011-01-18,20:50:00,4.5210,4.5210,4.5070,4.5070,67
2011-01-18,20:55:00,4.5080,4.5130,4.5060,4.5130,72
2011-01-18,21:00:00,4.5130,4.5220,4.5120,4.5160,188
2011-01-18,21:05:00,4.5170,4.5170,4.5010,4.5050,233
2011-01-18,21:10:00,4.5050,4.5100,4.5040,4.5040,74
2011-01-18,21:15:00,4.5050,4.5050,4.4960,4.5030,235
2011-01-18,21:20:00,4.5000,4.5100,4.5000,4.5100,113
2011-01-18,21:25:00,4.5100,4.5230,4.5040,4.5210,448
2011-01-18,21:30:00,4.5200,4.5260,4.5080,4.5100,344
2011-01-18,21:35:00,4.5090,4.5160,4.5070,4.5150,194
2011-01-18,21:40:00,4.5160,4.5380,4.5160,4.5310,1006
2011-01-18,21:45:00,4.5310,4.5310,4.5140,4.5160,453
2011-01-18,21:50:00,4.5160,4.5170,4.5100,4.5110,312
2011-01-18,21:55:00,4.5100,4.5130,4.5020,4.5060,792
2011-01-18,22:00:00,4.5050,4.5330,4.5050,4.5260,1279
2011-01-18,22:05:00,4.5260,4.5360,4.5190,4.5230,1159
2011-01-18,22:10:00,4.5240,4.5260,4.5160,4.5190,504
2011-01-18,22:15:00,4.5190,4.5190,4.4860,4.4860,1313
2011-01-18,22:20:00,4.4860,4.4890,4.4700,4.4710,1891
2011-01-18,22:25:00,4.4700,4.4700,4.4360,4.4520,3019
2011-01-18,22:30:00,4.4520,4.4590,4.4430,4.4450,1691
2011-01-18,22:35:00,4.4450,4.4580,4.4430,4.4470,1655
2011-01-18,22:40:00,4.4470,4.4670,4.4410,4.4530,1297
2011-01-18,22:45:00,4.4520,4.4620,4.4500,4.4570,525
2011-01-18,22:50:00,4.4570,4.4600,4.4460,4.4520,828
2011-01-18,22:55:00,4.4510,4.4580,4.4470,4.4480,613
2011-01-18,23:00:00,4.4490,4.4850,4.4480,4.4840,1585
2011-01-18,23:05:00,4.4850,4.4850,4.4670,4.4670,655
2011-01-18,23:10:00,4.4680,4.4690,4.4590,4.4650,548
2011-01-18,23:15:00,4.4630,4.4700,4.4580,4.4610,353
2011-01-18,23:20:00,4.4620,4.4700,4.4550,4.4590,424
2011-01-18,23:25:00,4.4590,4.4620,4.4570,4.4580,174
2011-01-18,23:30:00,4.4590,4.4620,4.4540,4.4580,385
2011-01-18,23:35:00,4.4590,4.4590,4.4540,4.4560,612
2011-01-18,23:40:00,4.4570,4.4720,4.4560,4.4700,630
2011-01-18,23:45:00,4.4700,4.4770,4.4690,4.4760,493
2011-01-18,23:50:00,4.4760,4.4840,4.4680,4.4800,650
2011-01-18,23:55:00,4.4790,4.4810,4.4740,4.4800,422
2011-01-19,00:00:00,4.4780,4.4880,4.4770,4.4790,517
2011-01-19,00:05:00,4.4790,4.4830,4.4640,4.4650,520
2011-01-19,00:10:00,4.4670,4.4670,4.4390,4.4440,2029
2011-01-19,00:15:00,4.4430,4.4450,4.4170,4.4360,2903
2011-01-19,00:20:00,4.4350,4.4420,4.4310,4.4360,909
2011-01-19,00:25:00,4.4360,4.4430,4.4350,4.4380,1600
2011-01-19,00:30:00,4.4380,4.4560,4.4370,4.4400,2052
2011-01-19,00:35:00,4.4420,4.4500,4.4370,4.4430,404
2011-01-19,00:40:00,4.4440,4.4480,4.4390,4.4400,307
2011-01-19,00:45:00,4.4400,4.4470,4.4370,4.4410,516
2011-01-19,00:50:00,4.4410,4.4430,4.4290,4.4300,777
2011-01-19,00:55:00,4.4290,4.4340,4.4210,4.4340,1023
2011-01-19,01:00:00,4.4310,4.4440,4.4290,4.4420,756
2011-01-19,01:05:00,4.4420,4.4440,4.4240,4.4250,851
2011-01-19,01:10:00,4.4250,4.4280,4.4200,4.4250,728
2011-01-19,01:15:00,4.4240,4.4320,4.4090,4.4090,1585
2011-01-19,01:20:00,4.4090,4.4190,4.4070,4.4100,912
2011-01-19,01:25:00,4.4100,4.4100,4.3870,4.3990,2421
2011-01-19,01:30:00,4.4000,4.4040,4.3920,4.4030,630
2011-01-19,01:35:00,4.4030,4.4090,4.4030,4.4080,961
2011-01-19,01:40:00,4.4080,4.4120,4.4050,4.4070,510
2011-01-19,01:45:00,4.4080,4.4140,4.4070,4.4130,534
2011-01-19,01:50:00,4.4130,4.4290,4.4120,4.4290,871
2011-01-19,01:55:00,4.4280,4.4400,4.4270,4.4270,1271
2011-01-19,02:00:00,4.4290,4.4340,4.4260,4.4290,408
2011-01-19,02:05:00,4.4280,4.4310,4.4160,4.4210,421
2011-01-19,02:10:00,4.4210,4.4210,4.4090,4.4130,378
2011-01-19,02:15:00,4.4140,4.4240,4.4110,4.4210,261
2011-01-19,02:20:00,4.4210,4.4220,4.4080,4.4080,403
2011-01-19,02:25:00,4.4080,4.4110,4.4010,4.4060,536
2011-01-19,02:30:00,4.4070,4.4070,4.3990,4.4060,727
2011-01-19,02:35:00,4.4070,4.4160,4.3940,4.3960,801
2011-01-19,02:40:00,4.3960,4.4080,4.3950,4.3980,553
2011-01-19,02:45:00,4.3980,4.4070,4.3970,4.4020,317
2011-01-19,02:50:00,4.4040,4.4050,4.3940,4.3950,267
2011-01-19,02:55:00,4.3950,4.4040,4.3950,4.4020,373
2011-01-19,03:00:00,4.4030,4.4050,4.3980,4.3990,312
2011-01-19,03:05:00,4.3990,4.3990,4.3910,4.3940,926
2011-01-19,03:10:00,4.3930,4.4070,4.3930,4.3990,756
2011-01-19,03:15:00,4.4010,4.4080,4.3960,4.4060,745
2011-01-19,03:20:00,4.4050,4.4230,4.4040,4.4210,1085
2011-01-19,03:25:00,4.4210,4.4320,4.4130,4.4170,3082
2011-01-19,03:30:00,4.4170,4.4250,4.4080,4.4110,627
2011-01-19,03:35:00,4.4110,4.4170,4.4080,4.4170,183
2011-01-19,03:40:00,4.4170,4.4190,4.4070,4.4080,209
2011-01-19,03:45:00,4.4070,4.4100,4.4070,4.4100,47
2011-01-19,03:50:00,4.4090,4.4110,4.4080,4.4110,32
2011-01-19,03:55:00,4.4100,4.4130,4.4080,4.4130,29
2011-01-19,04:00:00,4.4130,4.4140,4.4080,4.4110,61
2011-01-19,04:05:00,4.4110,4.4120,4.4110,4.4120,11
2011-01-19,04:10:00,4.4120,4.4170,4.4120,4.4150,32
2011-01-19,04:15:00,4.4170,4.4170,4.4120,4.4140,86
2011-01-19,04:20:00,4.4140,4.4140,4.4120,4.4120,16
2011-01-19,04:25:00,4.4120,4.4120,4.4100,4.4100,24
2011-01-19,04:30:00,4.4110,4.4120,4.4080,4.4100,32
2011-01-19,04:35:00,4.4080,4.4080,4.4060,4.4080,90
2011-01-19,04:40:00,4.4080,4.4090,4.4040,4.4060,115
2011-01-19,04:45:00,4.4050,4.4060,4.3970,4.3970,139
2011-01-19,04:50:00,4.3980,4.4030,4.3980,4.4030,88
2011-01-19,04:55:00,4.4020,4.4040,4.4000,4.4030,74
2011-01-19,05:00:00,4.4040,4.4050,4.3980,4.3990,88
2011-01-19,05:05:00,4.4020,4.4050,4.3990,4.4000,36
2011-01-19,05:10:00,4.4000,4.4120,4.4000,4.4110,92
2011-01-19,05:15:00,4.4110,4.4110,4.4090,4.4090,23
2011-01-19,05:20:00,4.4090,4.4100,4.4080,4.4080,44
2011-01-19,05:25:00,4.4060,4.4060,4.4060,4.4060,3
2011-01-19,05:30:00,4.4080,4.4140,4.4070,4.4080,57
2011-01-19,05:35:00,4.4080,4.4090,4.3990,4.4000,94
2011-01-19,05:40:00,4.4020,4.4040,4.3970,4.4030,66
2011-01-19,05:45:00,4.4050,4.4120,4.4040,4.4110,52
2011-01-19,05:50:00,4.4090,4.4130,4.4070,4.4130,18
2011-01-19,05:55:00,4.4080,4.4100,4.4010,4.4060,13
2011-01-19,06:00:00,4.4070,4.4080,4.4050,4.4050,8
2011-01-19,06:05:00,4.4060,4.4070,4.4050,4.4070,8
2011-01-19,06:10:00,4.4080,4.4100,4.4060,4.4060,22
2011-01-19,07:00:00,4.4100,4.4120,4.4060,4.4070,37
2011-01-19,07:05:00,4.4100,4.4100,4.4090,4.4090,3
2011-01-19,07:10:00,4.4070,4.4070,4.4070,4.4070,1
2011-01-19,07:15:00,4.4120,4.4150,4.4100,4.4150,29
2011-01-19,07:25:00,4.4120,4.4120,4.4120,4.4120,2
2011-01-19,07:30:00,4.4090,4.4130,4.4090,4.4130,7
2011-01-19,07:35:00,4.4140,4.4140,4.4140,4.4140,3
2011-01-19,07:40:00,4.4140,4.4140,4.4140,4.4140,1
2011-01-19,07:45:00,4.4140,4.4140,4.4100,4.4100,5
2011-01-19,07:55:00,4.4110,4.4110,4.4100,4.4100,3
2011-01-19,08:10:00,4.4130,4.4130,4.4120,4.4120,2
2011-01-19,08:15:00,4.4110,4.4110,4.4110,4.4110,1
2011-01-19,08:25:00,4.4120,4.4120,4.4120,4.4120,1
2011-01-19,08:30:00,4.4140,4.4230,4.4140,4.4220,16
2011-01-19,08:35:00,4.4210,4.4210,4.4210,4.4210,3
2011-01-19,08:45:00,4.4220,4.4230,4.4220,4.4230,2
2011-01-19,08:50:00,4.4180,4.4180,4.4140,4.4140,9
2011-01-19,08:55:00,4.4150,4.4210,4.4120,4.4210,8
2011-01-19,09:05:00,4.4220,4.4240,4.4220,4.4240,7
2011-01-19,09:10:00,4.4200,4.4230,4.4200,4.4230,2
2011-01-19,09:15:00,4.4230,4.4240,4.4200,4.4200,5
2011-01-19,09:35:00,4.4210,4.4210,4.4210,4.4210,1
2011-01-19,09:40:00,4.4220,4.4220,4.4220,4.4220,1
2011-01-19,10:00:00,4.4200,4.4200,4.4180,4.4200,15
2011-01-19,10:05:00,4.4200,4.4200,4.4200,4.4200,2
2011-01-19,10:10:00,4.4190,4.4190,4.4180,4.4180,17
2011-01-19,10:15:00,4.4180,4.4190,4.4180,4.4190,8
2011-01-19,10:20:00,4.4190,4.4200,4.4190,4.4200,4
2011-01-19,10:25:00,4.4190,4.4190,4.4190,4.4190,3
2011-01-19,10:30:00,4.4200,4.4220,4.4200,4.4200,24
2011-01-19,10:40:00,4.4230,4.4230,4.4230,4.4230,1
2011-01-19,10:50:00,4.4250,4.4250,4.4250,4.4250,1
2011-01-19,10:55:00,4.4200,4.4200,4.4170,4.4170,59
2011-01-19,11:00:00,4.4170,4.4170,4.4170,4.4170,1
2011-01-19,11:05:00,4.4190,4.4200,4.4190,4.4190,19
2011-01-19,11:15:00,4.4190,4.4190,4.4190,4.4190,3
2011-01-19,11:25:00,4.4200,4.4200,4.4200,4.4200,3
2011-01-19,11:30:00,4.4190,4.4190,4.4190,4.4190,1
2011-01-19,11:35:00,4.4190,4.4190,4.4180,4.4180,3
2011-01-19,11:45:00,4.4190,4.4190,4.4190,4.4190,2
2011-01-19,11:50:00,4.4200,4.4200,4.4200,4.4200,33
2011-01-19,12:30:00,4.4200,4.4270,4.4200,4.4260,17
2011-01-19,12:35:00,4.4260,4.4290,4.4260,4.4280,24
2011-01-19,12:40:00,4.4290,4.4300,4.4280,4.4300,4
2011-01-19,12:45:00,4.4290,4.4290,4.4290,4.4290,1
2011-01-19,12:50:00,4.4300,4.4300,4.4290,4.4300,13
2011-01-19,13:00:00,4.4300,4.4350,4.4300,4.4350,24
2011-01-19,13:05:00,4.4310,4.4310,4.4310,4.4310,2
2011-01-19,13:10:00,4.4330,4.4450,4.4330,4.4400,131
2011-01-19,13:15:00,4.4390,4.4430,4.4390,4.4400,17
2011-01-19,13:20:00,4.4430,4.4490,4.4430,4.4480,50
2011-01-19,13:25:00,4.4480,4.4500,4.4480,4.4480,30
2011-01-19,13:30:00,4.4490,4.4490,4.4460,4.4460,6
2011-01-19,13:35:00,4.4470,4.4470,4.4460,4.4460,2
2011-01-19,13:40:00,4.4460,4.4460,4.4460,4.4460,1
2011-01-19,13:55:00,4.4450,4.4460,4.4450,4.4450,3
2011-01-19,14:00:00,4.4450,4.4450,4.4450,4.4450,1
2011-01-19,14:05:00,4.4460,4.4490,4.4460,4.4490,4
2011-01-19,14:10:00,4.4480,4.4490,4.4480,4.4480,14
2011-01-19,14:15:00,4.4480,4.4480,4.4480,4.4480,2
2011-01-19,14:30:00,4.4490,4.4500,4.4480,4.4480,22
2011-01-19,14:35:00,4.4500,4.4500,4.4500,4.4500,2
2011-01-19,14:45:00,4.4490,4.4490,4.4490,4.4490,1
2011-01-19,14:55:00,4.4480,4.4500,4.4480,4.4480,7
2011-01-19,15:00:00,4.4470,4.4470,4.4460,4.4460,8
2011-01-19,15:15:00,4.4480,4.4520,4.4470,4.4490,29
2011-01-19,15:25:00,4.4490,4.4490,4.4490,4.4490,3
2011-01-19,15:35:00,4.4490,4.4500,4.4490,4.4500,2
2011-01-19,15:40:00,4.4500,4.4500,4.4500,4.4500,2
2011-01-19,15:45:00,4.4500,4.4500,4.4500,4.4500,1
2011-01-19,15:50:00,4.4520,4.4520,4.4500,4.4500,3
2011-01-19,15:55:00,4.4500,4.4500,4.4500,4.4500,2
2011-01-19,16:00:00,4.4490,4.4500,4.4490,4.4500,2
2011-01-19,16:05:00,4.4480,4.4490,4.4480,4.4490,5
2011-01-19,16:10:00,4.4480,4.4480,4.4450,4.4450,6
2011-01-19,16:15:00,4.4460,4.4470,4.4460,4.4470,6
2011-01-19,16:20:00,4.4480,4.4480,4.4460,4.4460,18
2011-01-19,16:25:00,4.4500,4.4500,4.4500,4.4500,6
2011-01-19,16:30:00,4.4510,4.4520,4.4490,4.4520,13
2011-01-19,16:35:00,4.4520,4.4530,4.4520,4.4530,10
2011-01-19,16:40:00,4.4520,4.4530,4.4510,4.4510,5
2011-01-19,16:45:00,4.4510,4.4520,4.4490,4.4500,32
2011-01-19,16:50:00,4.4520,4.4520,4.4500,4.4510,32
2011-01-19,16:55:00,4.4520,4.4520,4.4510,4.4520,16
2011-01-19,17:00:00,4.4520,4.4520,4.4500,4.4510,18
2011-01-19,17:05:00,4.4510,4.4510,4.4490,4.4510,27
2011-01-19,17:10:00,4.4480,4.4500,4.4480,4.4500,5
2011-01-19,17:15:00,4.4490,4.4520,4.4490,4.4520,5
2011-01-19,17:20:00,4.4500,4.4500,4.4490,4.4490,9
2011-01-19,17:25:00,4.4490,4.4510,4.4490,4.4490,49
2011-01-19,17:30:00,4.4510,4.4520,4.4500,4.4520,16
2011-01-19,17:35:00,4.4530,4.4530,4.4530,4.4530,15
2011-01-19,17:40:00,4.4520,4.4520,4.4520,4.4520,6
2011-01-19,17:50:00,4.4520,4.4520,4.4500,4.4500,4
2011-01-19,17:55:00,4.4500,4.4510,4.4490,4.4490,9
2011-01-19,18:00:00,4.4500,4.4500,4.4460,4.4460,15
2011-01-19,18:05:00,4.4460,4.4490,4.4430,4.4460,51
2011-01-19,18:10:00,4.4450,4.4550,4.4450,4.4510,71
2011-01-19,18:20:00,4.4500,4.4560,4.4500,4.4560,64
2011-01-19,18:25:00,4.4570,4.4650,4.4520,4.4550,228
2011-01-19,18:30:00,4.4540,4.4560,4.4540,4.4560,21
2011-01-19,18:35:00,4.4580,4.4600,4.4580,4.4600,23
2011-01-19,18:40:00,4.4590,4.4600,4.4570,4.4580,24
2011-01-19,18:45:00,4.4600,4.4630,4.4590,4.4610,59
2011-01-19,18:50:00,4.4600,4.4600,4.4560,4.4560,5
2011-01-19,18:55:00,4.4550,4.4610,4.4550,4.4590,56
2011-01-19,19:00:00,4.4580,4.4620,4.4570,4.4590,36
2011-01-19,19:05:00,4.4600,4.4640,4.4600,4.4630,42
2011-01-19,19:10:00,4.4620,4.4640,4.4600,4.4610,26
2011-01-19,19:15:00,4.4610,4.4640,4.4610,4.4640,11
2011-01-19,19:20:00,4.4620,4.4650,4.4600,4.4610,64
2011-01-19,19:25:00,4.4620,4.4640,4.4620,4.4630,17
2011-01-19,19:30:00,4.4640,4.4700,4.4640,4.4680,72
2011-01-19,19:35:00,4.4670,4.4680,4.4650,4.4660,22
2011-01-19,19:40:00,4.4660,4.4670,4.4650,4.4670,30
2011-01-19,19:45:00,4.4670,4.4670,4.4660,4.4670,10
2011-01-19,19:50:00,4.4670,4.4670,4.4630,4.4650,19
2011-01-19,19:55:00,4.4640,4.4640,4.4600,4.4630,6
2011-01-19,20:00:00,4.4610,4.4650,4.4610,4.4630,26
2011-01-19,20:05:00,4.4620,4.4620,4.4620,4.4620,3
2011-01-19,20:10:00,4.4620,4.4620,4.4620,4.4620,5
2011-01-19,20:15:00,4.4610,4.4640,4.4550,4.4550,52
2011-01-19,20:20:00,4.4570,4.4620,4.4570,4.4590,51
2011-01-19,20:25:00,4.4590,4.4680,4.4570,4.4660,69
2011-01-19,20:30:00,4.4660,4.4750,4.4660,4.4710,166
2011-01-19,20:35:00,4.4700,4.4730,4.4700,4.4720,11
2011-01-19,20:40:00,4.4730,4.4790,4.4720,4.4720,128
2011-01-19,20:45:00,4.4720,4.4730,4.4680,4.4690,48
2011-01-19,20:50:00,4.4680,4.4700,4.4620,4.4670,103
2011-01-19,20:55:00,4.4660,4.4670,4.4630,4.4660,27
2011-01-19,21:00:00,4.4670,4.4730,4.4670,4.4670,98
2011-01-19,21:05:00,4.4660,4.4690,4.4620,4.4650,164
2011-01-19,21:10:00,4.4660,4.4690,4.4630,4.4680,56
2011-01-19,21:15:00,4.4680,4.4800,4.4660,4.4760,175
2011-01-19,21:20:00,4.4760,4.4900,4.4760,4.4830,443
2011-01-19,21:25:00,4.4830,4.4870,4.4800,4.4860,317
2011-01-19,21:30:00,4.4880,4.4990,4.4860,4.4990,669
2011-01-19,21:35:00,4.4980,4.5070,4.4920,4.4950,769
2011-01-19,21:40:00,4.4960,4.5010,4.4860,4.4890,469
2011-01-19,21:45:00,4.4900,4.4960,4.4870,4.4960,192
2011-01-19,21:50:00,4.4970,4.4970,4.4820,4.4850,299
2011-01-19,21:55:00,4.4830,4.4890,4.4700,4.4860,1028
2011-01-19,22:00:00,4.4860,4.5180,4.4850,4.5110,3334
2011-01-19,22:05:00,4.5120,4.5240,4.5080,4.5180,2099
2011-01-19,22:10:00,4.5180,4.5240,4.5040,4.5070,1666
2011-01-19,22:15:00,4.5070,4.5140,4.4970,4.5100,1109
2011-01-19,22:20:00,4.5100,4.5100,4.4940,4.5010,1397
2011-01-19,22:25:00,4.5000,4.5060,4.4890,4.4960,1429
2011-01-19,22:30:00,4.4960,4.4960,4.4850,4.4870,1326
2011-01-19,22:35:00,4.4880,4.4880,4.4770,4.4800,998
2011-01-19,22:40:00,4.4790,4.4930,4.4780,4.4870,1058
2011-01-19,22:45:00,4.4870,4.4900,4.4790,4.4790,508
2011-01-19,22:50:00,4.4790,4.4810,4.4710,4.4780,926
2011-01-19,22:55:00,4.4770,4.4800,4.4640,4.4650,1072
2011-01-19,23:00:00,4.4660,4.4790,4.4640,4.4670,1294
2011-01-19,23:05:00,4.4680,4.4820,4.4660,4.4720,541
2011-01-19,23:10:00,4.4720,4.4850,4.4680,4.4830,614
2011-01-19,23:15:00,4.4830,4.4880,4.4760,4.4800,734
2011-01-19,23:20:00,4.4800,4.4870,4.4790,4.4830,801
2011-01-19,23:25:00,4.4820,4.4850,4.4710,4.4790,409
2011-01-19,23:30:00,4.4790,4.4800,4.4640,4.4690,735
2011-01-19,23:35:00,4.4680,4.4810,4.4680,4.4760,410
2011-01-19,23:40:00,4.4770,4.4800,4.4740,4.4790,448
2011-01-19,23:45:00,4.4780,4.4870,4.4770,4.4860,711
2011-01-19,23:50:00,4.4870,4.4920,4.4850,4.4900,504
2011-01-19,23:55:00,4.4900,4.4930,4.4790,4.4830,444
2011-01-20,00:00:00,4.4810,4.4860,4.4790,4.4850,213
2011-01-20,00:05:00,4.4850,4.4860,4.4810,4.4840,211
2011-01-20,00:10:00,4.4850,4.4920,4.4840,4.4910,476
2011-01-20,00:15:00,4.4920,4.4930,4.4830,4.4880,511
2011-01-20,00:20:00,4.4880,4.4890,4.4870,4.4890,127
2011-01-20,00:25:00,4.4890,4.5030,4.4870,4.4980,1268
2011-01-20,00:30:00,4.4990,4.5110,4.4960,4.5060,1154
2011-01-20,00:35:00,4.5070,4.5150,4.5020,4.5060,779
2011-01-20,00:40:00,4.5060,4.5070,4.4920,4.4940,765
2011-01-20,00:45:00,4.4940,4.5000,4.4840,4.4860,532
2011-01-20,00:50:00,4.4860,4.4910,4.4840,4.4890,441
2011-01-20,00:55:00,4.4900,4.4950,4.4840,4.4950,570
2011-01-20,01:00:00,4.4940,4.4950,4.4880,4.4920,383
2011-01-20,01:05:00,4.4920,4.5020,4.4920,4.5000,362
2011-01-20,01:10:00,4.5000,4.5020,4.4930,4.4930,342
2011-01-20,01:15:00,4.4920,4.4940,4.4880,4.4940,186
2011-01-20,01:20:00,4.4940,4.4980,4.4890,4.4930,220
2011-01-20,01:25:00,4.4940,4.4970,4.4880,4.4890,132
2011-01-20,01:30:00,4.4870,4.4950,4.4810,4.4860,317
2011-01-20,01:35:00,4.4840,4.4920,4.4830,4.4860,280
2011-01-20,01:40:00,4.4860,4.5130,4.4860,4.5100,944
2011-01-20,01:45:00,4.5100,4.5120,4.5030,4.5050,640
2011-01-20,01:50:00,4.5070,4.5080,4.5020,4.5060,303
2011-01-20,01:55:00,4.5080,4.5240,4.5030,4.5210,1788
2011-01-20,02:00:00,4.5200,4.5230,4.5140,4.5160,1250
2011-01-20,02:05:00,4.5160,4.5170,4.5070,4.5130,720
2011-01-20,02:10:00,4.5140,4.5180,4.5110,4.5140,456
2011-01-20,02:15:00,4.5140,4.5200,4.5100,4.5180,555
2011-01-20,02:20:00,4.5170,4.5220,4.5140,4.5190,551
2011-01-20,02:25:00,4.5210,4.5210,4.5050,4.5150,769
2011-01-20,02:30:00,4.5140,4.5150,4.5070,4.5100,526
2011-01-20,02:35:00,4.5100,4.5170,4.5040,4.5140,690
2011-01-20,02:40:00,4.5150,4.5300,4.5120,4.5240,1449
2011-01-20,02:45:00,4.5250,4.5390,4.5240,4.5300,3213
2011-01-20,02:50:00,4.5300,4.5340,4.5260,4.5260,453
2011-01-20,02:55:00,4.5260,4.5290,4.5040,4.5090,1933
2011-01-20,03:00:00,4.5090,4.5240,4.5080,4.5190,491
2011-01-20,03:05:00,4.5190,4.5330,4.5180,4.5280,1096
2011-01-20,03:10:00,4.5280,4.5360,4.5270,4.5300,980
2011-01-20,03:15:00,4.5310,4.5470,4.5240,4.5370,1629
2011-01-20,03:20:00,4.5380,4.5460,4.5350,4.5460,1282
2011-01-20,03:25:00,4.5460,4.5700,4.5440,4.5580,6311
2011-01-20,03:30:00,4.5570,4.5610,4.5470,4.5540,1224
2011-01-20,03:35:00,4.5530,4.5540,4.5440,4.5470,347
2011-01-20,03:40:00,4.5440,4.5540,4.5440,4.5510,337
2011-01-20,03:45:00,4.5520,4.5540,4.5480,4.5480,63
2011-01-20,03:50:00,4.5480,4.5540,4.5470,4.5540,142
2011-01-20,03:55:00,4.5540,4.5540,4.5510,4.5530,125
2011-01-20,04:00:00,4.5530,4.5540,4.5500,4.5500,181
2011-01-20,04:05:00,4.5500,4.5540,4.5500,4.5520,117
2011-01-20,04:10:00,4.5530,4.5570,4.5520,4.5550,203
2011-01-20,04:15:00,4.5550,4.5580,4.5550,4.5570,94
2011-01-20,04:20:00,4.5570,4.5600,4.5560,4.5570,431
2011-01-20,04:25:00,4.5570,4.5650,4.5570,4.5620,256
2011-01-20,04:30:00,4.5620,4.5660,4.5620,4.5650,125
2011-01-20,04:35:00,4.5640,4.5670,4.5630,4.5670,242
2011-01-20,04:40:00,4.5670,4.5690,4.5640,4.5680,217
2011-01-20,04:45:00,4.5680,4.5700,4.5640,4.5650,108
2011-01-20,04:50:00,4.5640,4.5660,4.5640,4.5650,55
2011-01-20,04:55:00,4.5660,4.5670,4.5640,4.5650,105
2011-01-20,05:00:00,4.5660,4.5690,4.5660,4.5680,46
2011-01-20,05:05:00,4.5690,4.5720,4.5680,4.5710,67
2011-01-20,05:10:00,4.5700,4.5720,4.5680,4.5710,46
2011-01-20,05:15:00,4.5700,4.5770,4.5690,4.5740,142
2011-01-20,05:20:00,4.5740,4.5780,4.5740,4.5780,28
2011-01-20,05:25:00,4.5780,4.5780,4.5760,4.5760,52
2011-01-20,05:30:00,4.5770,4.5800,4.5760,4.5800,30
2011-01-20,05:35:00,4.5780,4.5800,4.5780,4.5800,83
2011-01-20,05:40:00,4.5780,4.5800,4.5780,4.5790,103
2011-01-20,05:45:00,4.5790,4.5800,4.5790,4.5800,11
2011-01-20,05:50:00,4.5800,4.5810,4.5790,4.5810,32
2011-01-20,05:55:00,4.5820,4.5850,4.5800,4.5810,30
2011-01-20,06:00:00,4.5800,4.5810,4.5770,4.5770,29
2011-01-20,06:05:00,4.5800,4.5800,4.5780,4.5780,2
2011-01-20,06:10:00,4.5790,4.5790,4.5750,4.5760,7
2011-01-20,07:00:00,4.5750,4.5750,4.5670,4.5740,94
2011-01-20,07:05:00,4.5760,4.5760,4.5740,4.5740,6
2011-01-20,07:10:00,4.5730,4.5730,4.5730,4.5730,1
2011-01-20,07:15:00,4.5710,4.5710,4.5700,4.5700,2
2011-01-20,07:20:00,4.5730,4.5790,4.5700,4.5790,11
2011-01-20,07:35:00,4.5770,4.5770,4.5730,4.5730,3
2011-01-20,07:50:00,4.5730,4.5730,4.5710,4.5710,5
2011-01-20,07:55:00,4.5700,4.5700,4.5670,4.5670,3
2011-01-20,08:00:00,4.5660,4.5690,4.5660,4.5660,6
2011-01-20,08:10:00,4.5710,4.5710,4.5650,4.5650,12
2011-01-20,08:15:00,4.5650,4.5650,4.5620,4.5630,9
2011-01-20,08:20:00,4.5630,4.5650,4.5630,4.5650,3
2011-01-20,08:25:00,4.5650,4.5670,4.5650,4.5670,2
2011-01-20,08:30:00,4.5670,4.5670,4.5670,4.5670,1
2011-01-20,08:40:00,4.5690,4.5690,4.5690,4.5690,1
2011-01-20,08:50:00,4.5690,4.5700,4.5680,4.5680,6
2011-01-20,08:55:00,4.5670,4.5700,4.5670,4.5700,8
2011-01-20,09:00:00,4.5680,4.5680,4.5670,4.5680,7
2011-01-20,09:05:00,4.5670,4.5670,4.5670,4.5670,1
2011-01-20,09:10:00,4.5670,4.5670,4.5670,4.5670,10
2011-01-20,09:15:00,4.5670,4.5670,4.5670,4.5670,1
2011-01-20,09:35:00,4.5670,4.5670,4.5670,4.5670,1
2011-01-20,09:45:00,4.5680,4.5730,4.5680,4.5730,14
2011-01-20,09:55:00,4.5740,4.5750,4.5730,4.5730,10
2011-01-20,10:05:00,4.5750,4.5820,4.5750,4.5790,25
2011-01-20,10:10:00,4.5790,4.5790,4.5780,4.5780,2
2011-01-20,10:20:00,4.5790,4.5800,4.5790,4.5800,4
2011-01-20,10:25:00,4.5770,4.5770,4.5720,4.5720,4
2011-01-20,10:30:00,4.5740,4.5750,4.5740,4.5740,7
2011-01-20,10:50:00,4.5710,4.5720,4.5700,4.5720,4
2011-01-20,10:55:00,4.5700,4.5720,4.5690,4.5720,9
2011-01-20,11:00:00,4.5720,4.5730,4.5700,4.5730,5
2011-01-20,11:20:00,4.5690,4.5690,4.5690,4.5690,1
2011-01-20,11:25:00,4.5690,4.5690,4.5690,4.5690,1
2011-01-20,11:30:00,4.5700,4.5700,4.5700,4.5700,2
2011-01-20,11:35:00,4.5700,4.5730,4.5700,4.5700,12
2011-01-20,11:40:00,4.5710,4.5710,4.5700,4.5710,19
2011-01-20,11:45:00,4.5730,4.5730,4.5710,4.5720,6
2011-01-20,11:50:00,4.5720,4.5720,4.5720,4.5720,2
2011-01-20,11:55:00,4.5720,4.5720,4.5720,4.5720,2
2011-01-20,12:00:00,4.5730,4.5730,4.5730,4.5730,1
2011-01-20,12:10:00,4.5710,4.5710,4.5710,4.5710,6
2011-01-20,12:15:00,4.5710,4.5720,4.5710,4.5720,16
2011-01-20,12:20:00,4.5700,4.5700,4.5680,4.5690,8
2011-01-20,12:25:00,4.5680,4.5680,4.5680,4.5680,12
2011-01-20,12:30:00,4.5690,4.5700,4.5640,4.5640,70
2011-01-20,12:35:00,4.5660,4.5680,4.5660,4.5660,14
2011-01-20,12:40:00,4.5660,4.5660,4.5640,4.5640,2
2011-01-20,12:45:00,4.5630,4.5630,4.5620,4.5620,4
2011-01-20,12:50:00,4.5630,4.5650,4.5630,4.5640,6
2011-01-20,12:55:00,4.5630,4.5630,4.5610,4.5610,10
2011-01-20,13:00:00,4.5610,4.5610,4.5520,4.5530,67
2011-01-20,13:05:00,4.5540,4.5540,4.5520,4.5520,7
2011-01-20,13:10:00,4.5510,4.5530,4.5510,4.5530,8
2011-01-20,13:15:00,4.5520,4.5540,4.5520,4.5540,10
2011-01-20,13:20:00,4.5540,4.5550,4.5500,4.5520,16
2011-01-20,13:25:00,4.5520,4.5600,4.5510,4.5600,16
2011-01-20,13:30:00,4.5540,4.5540,4.5530,4.5530,9
2011-01-20,13:35:00,4.5540,4.5540,4.5540,4.5540,2
2011-01-20,13:40:00,4.5530,4.5530,4.5500,4.5510,19
2011-01-20,13:45:00,4.5530,4.5540,4.5510,4.5510,15
2011-01-20,13:50:00,4.5530,4.5530,4.5510,4.5510,7
2011-01-20,13:55:00,4.5540,4.5540,4.5540,4.5540,1
2011-01-20,14:00:00,4.5520,4.5520,4.5520,4.5520,1
2011-01-20,14:10:00,4.5520,4.5520,4.5520,4.5520,1
2011-01-20,14:15:00,4.5520,4.5520,4.5520,4.5520,4
2011-01-20,14:20:00,4.5550,4.5550,4.5520,4.5520,16
2011-01-20,14:30:00,4.5530,4.5530,4.5530,4.5530,1
2011-01-20,14:35:00,4.5520,4.5520,4.5520,4.5520,1
2011-01-20,14:40:00,4.5520,4.5520,4.5520,4.5520,2
2011-01-20,14:50:00,4.5520,4.5520,4.5520,4.5520,7
2011-01-20,14:55:00,4.5520,4.5590,4.5510,4.5550,55
2011-01-20,15:00:00,4.5560,4.5640,4.5560,4.5640,19
2011-01-20,15:05:00,4.5580,4.5580,4.5580,4.5580,2
2011-01-20,15:10:00,4.5570,4.5570,4.5570,4.5570,3
2011-01-20,15:15:00,4.5570,4.5570,4.5560,4.5560,6
2011-01-20,15:20:00,4.5550,4.5550,4.5540,4.5540,9
2011-01-20,15:25:00,4.5540,4.5550,4.5540,4.5550,7
2011-01-20,15:30:00,4.5550,4.5550,4.5550,4.5550,1
2011-01-20,15:35:00,4.5550,4.5560,4.5550,4.5550,7
2011-01-20,15:40:00,4.5540,4.5550,4.5540,4.5540,5
2011-01-20,15:45:00,4.5550,4.5560,4.5540,4.5540,11
2011-01-20,15:50:00,4.5540,4.5570,4.5540,4.5570,3
2011-01-20,15:55:00,4.5580,4.5580,4.5580,4.5580,6
2011-01-20,16:00:00,4.5580,4.5580,4.5560,4.5560,2
2011-01-20,16:05:00,4.5580,4.5600,4.5580,4.5600,14
2011-01-20,16:10:00,4.5600,4.5620,4.5600,4.5620,21
2011-01-20,16:15:00,4.5620,4.5640,4.5610,4.5640,48
2011-01-20,16:20:00,4.5640,4.5640,4.5610,4.5610,17
2011-01-20,16:25:00,4.5610,4.5610,4.5580,4.5580,48
2011-01-20,16:30:00,4.5580,4.5610,4.5580,4.5610,13
2011-01-20,16:35:00,4.5620,4.5620,4.5610,4.5620,8
2011-01-20,16:40:00,4.5610,4.5610,4.5610,4.5610,1
2011-01-20,16:45:00,4.5600,4.5610,4.5570,4.5570,8
2011-01-20,16:50:00,4.5570,4.5570,4.5520,4.5520,12
2011-01-20,16:55:00,4.5570,4.5570,4.5570,4.5570,3
2011-01-20,17:00:00,4.5580,4.5590,4.5550,4.5560,14
2011-01-20,17:05:00,4.5560,4.5560,4.5540,4.5540,10
2011-01-20,17:10:00,4.5530,4.5530,4.5530,4.5530,1
2011-01-20,17:20:00,4.5520,4.5540,4.5520,4.5520,8
2011-01-20,17:25:00,4.5510,4.5560,4.5510,4.5560,4
2011-01-20,17:30:00,4.5540,4.5540,4.5540,4.5540,1
2011-01-20,17:35:00,4.5540,4.5540,4.5540,4.5540,2
2011-01-20,17:40:00,4.5520,4.5520,4.5520,4.5520,1
2011-01-20,17:45:00,4.5530,4.5540,4.5530,4.5540,3
2011-01-20,17:50:00,4.5580,4.5580,4.5550,4.5560,25
2011-01-20,18:00:00,4.5550,4.5560,4.5530,4.5530,6
2011-01-20,18:05:00,4.5550,4.5590,4.5550,4.5590,16
2011-01-20,18:10:00,4.5590,4.5610,4.5580,4.5600,43
2011-01-20,18:15:00,4.5610,4.5620,4.5590,4.5600,44
2011-01-20,18:20:00,4.5590,4.5600,4.5590,4.5600,22
2011-01-20,18:25:00,4.5600,4.5640,4.5590,4.5630,46
2011-01-20,18:30:00,4.5620,4.5630,4.5600,4.5620,27
2011-01-20,18:35:00,4.5610,4.5670,4.5600,4.5650,91
2011-01-20,18:40:00,4.5650,4.5680,4.5640,4.5670,33
2011-01-20,18:45:00,4.5670,4.5690,4.5650,4.5680,52
2011-01-20,18:50:00,4.5680,4.5680,4.5660,4.5670,13
2011-01-20,18:55:00,4.5690,4.5690,4.5660,4.5670,21
2011-01-20,19:00:00,4.5670,4.5670,4.5650,4.5660,29
2011-01-20,19:05:00,4.5640,4.5680,4.5630,4.5670,70
2011-01-20,19:10:00,4.5660,4.5680,4.5660,4.5680,27
2011-01-20,19:15:00,4.5670,4.5670,4.5630,4.5630,19
2011-01-20,19:20:00,4.5620,4.5620,4.5580,4.5600,27
2011-01-20,19:25:00,4.5600,4.5600,4.5590,4.5590,6
2011-01-20,19:30:00,4.5590,4.5630,4.5580,4.5580,36
2011-01-20,19:35:00,4.5560,4.5560,4.5530,4.5530,12
2011-01-20,19:40:00,4.5540,4.5590,4.5540,4.5580,55
2011-01-20,19:45:00,4.5600,4.5600,4.5570,4.5600,58
2011-01-20,19:50:00,4.5600,4.5630,4.5570,4.5570,69
2011-01-20,19:55:00,4.5580,4.5630,4.5580,4.5630,136
2011-01-20,20:00:00,4.5610,4.5650,4.5580,4.5580,34
2011-01-20,20:05:00,4.5610,4.5630,4.5560,4.5600,118
2011-01-20,20:10:00,4.5570,4.5630,4.5570,4.5620,32
2011-01-20,20:15:00,4.5620,4.5620,4.5600,4.5600,47
2011-01-20,20:20:00,4.5600,4.5630,4.5600,4.5630,53
2011-01-20,20:25:00,4.5620,4.5640,4.5610,4.5620,59
2011-01-20,20:30:00,4.5630,4.5670,4.5630,4.5650,78
2011-01-20,20:35:00,4.5670,4.5740,4.5670,4.5700,64
2011-01-20,20:40:00,4.5740,4.5740,4.5640,4.5640,126
2011-01-20,20:45:00,4.5640,4.5650,4.5610,4.5630,244
2011-01-20,20:50:00,4.5630,4.5690,4.5630,4.5670,34
2011-01-20,20:55:00,4.5670,4.5680,4.5610,4.5630,151
2011-01-20,21:00:00,4.5630,4.5640,4.5610,4.5640,113
2011-01-20,21:05:00,4.5650,4.5710,4.5640,4.5670,104
2011-01-20,21:10:00,4.5680,4.5840,4.5670,4.5810,415
2011-01-20,21:15:00,4.5810,4.5860,4.5740,4.5740,229
2011-01-20,21:20:00,4.5730,4.5730,4.5570,4.5640,650
2011-01-20,21:25:00,4.5630,4.5760,4.5590,4.5620,262
2011-01-20,21:30:00,4.5610,4.5670,4.5540,4.5580,562
2011-01-20,21:35:00,4.5570,4.5600,4.5490,4.5490,624
2011-01-20,21:40:00,4.5490,4.5550,4.5270,4.5320,918
2011-01-20,21:45:00,4.5310,4.5380,4.5250,4.5370,782
2011-01-20,21:50:00,4.5360,4.5520,4.5350,4.5510,748
2011-01-20,21:55:00,4.5490,4.5540,4.5330,4.5350,780
2011-01-20,22:00:00,4.5350,4.5580,4.5250,4.5550,1604
2011-01-20,22:05:00,4.5550,4.5570,4.5500,4.5550,565
2011-01-20,22:10:00,4.5550,4.5670,4.5540,4.5650,1030
2011-01-20,22:15:00,4.5650,4.5730,4.5540,4.5720,864
2011-01-20,22:20:00,4.5720,4.5760,4.5700,4.5720,678
2011-01-20,22:25:00,4.5720,4.5740,4.5680,4.5680,281
2011-01-20,22:30:00,4.5680,4.5690,4.5580,4.5600,661
2011-01-20,22:35:00,4.5600,4.5710,4.5570,4.5690,516
2011-01-20,22:40:00,4.5680,4.5760,4.5670,4.5750,630
2011-01-20,22:45:00,4.5750,4.5760,4.5640,4.5670,571
2011-01-20,22:50:00,4.5670,4.5770,4.5660,4.5750,275
2011-01-20,22:55:00,4.5750,4.5760,4.5660,4.5700,513
2011-01-20,23:00:00,4.5700,4.5800,4.5670,4.5760,713
2011-01-20,23:05:00,4.5750,4.5810,4.5740,4.5810,260
2011-01-20,23:10:00,4.5800,4.5920,4.5800,4.5910,875
2011-01-20,23:15:00,4.5900,4.5990,4.5880,4.5920,1137
2011-01-20,23:20:00,4.5920,4.5980,4.5880,4.5930,607
2011-01-20,23:25:00,4.5920,4.5930,4.5540,4.5670,1799
2011-01-20,23:30:00,4.5670,4.6810,4.5670,4.6770,11156
2011-01-20,23:35:00,4.6780,4.6900,4.6580,4.6650,5787
2011-01-20,23:40:00,4.6660,4.6660,4.6450,4.6540,4229
2011-01-20,23:45:00,4.6550,4.6610,4.6350,4.6400,2950
2011-01-20,23:50:00,4.6400,4.6470,4.6230,4.6240,1398
2011-01-20,23:55:00,4.6240,4.6360,4.6210,4.6230,1651
2011-01-21,00:00:00,4.6240,4.6300,4.5820,4.5830,3309
2011-01-21,00:05:00,4.5830,4.6170,4.5620,4.6110,4652
2011-01-21,00:10:00,4.6100,4.6160,4.5860,4.5920,1741
2011-01-21,00:15:00,4.5920,4.6160,4.5910,4.6050,1215
2011-01-21,00:20:00,4.6060,4.6160,4.5880,4.5890,1444
2011-01-21,00:25:00,4.5900,4.6100,4.5860,4.6010,1158
2011-01-21,00:30:00,4.6020,4.6380,4.6020,4.6290,2512
2011-01-21,00:35:00,4.6300,4.6470,4.6280,4.6360,1708
2011-01-21,00:40:00,4.6360,4.6430,4.6200,4.6260,797
2011-01-21,00:45:00,4.6260,4.6270,4.6060,4.6190,1199
2011-01-21,00:50:00,4.6190,4.6200,4.6080,4.6100,354
2011-01-21,00:55:00,4.6100,4.6270,4.6030,4.6200,730
2011-01-21,01:00:00,4.6230,4.6460,4.6210,4.6390,712
2011-01-21,01:05:00,4.6390,4.6720,4.6370,4.6670,2114
2011-01-21,01:10:00,4.6680,4.6720,4.6490,4.6520,1534
2011-01-21,01:15:00,4.6520,4.6540,4.6430,4.6460,760
2011-01-21,01:20:00,4.6470,4.6640,4.6470,4.6610,444
2011-01-21,01:25:00,4.6600,4.6660,4.6520,4.6650,356
2011-01-21,01:30:00,4.6640,4.6690,4.6610,4.6680,561
2011-01-21,01:35:00,4.6690,4.6690,4.6620,4.6640,398
2011-01-21,01:40:00,4.6630,4.6700,4.6560,4.6650,642
2011-01-21,01:45:00,4.6660,4.6790,4.6660,4.6680,940
2011-01-21,01:50:00,4.6700,4.6770,4.6670,4.6760,555
2011-01-21,01:55:00,4.6770,4.6810,4.6650,4.6670,628
2011-01-21,02:00:00,4.6670,4.6740,4.6650,4.6700,296
2011-01-21,02:05:00,4.6700,4.6700,4.6510,4.6530,826
2011-01-21,02:10:00,4.6530,4.6590,4.6440,4.6510,631
2011-01-21,02:15:00,4.6520,4.6680,4.6500,4.6670,630
2011-01-21,02:20:00,4.6670,4.6690,4.6550,4.6650,421
2011-01-21,02:25:00,4.6680,4.6690,4.6490,4.6570,632
2011-01-21,02:30:00,4.6560,4.6670,4.6550,4.6650,332
2011-01-21,02:35:00,4.6660,4.6750,4.6580,4.6700,710
2011-01-21,02:40:00,4.6700,4.6730,4.6520,4.6520,602
2011-01-21,02:45:00,4.6510,4.6630,4.6510,4.6620,859
2011-01-21,02:50:00,4.6630,4.6830,4.6630,4.6820,1873
2011-01-21,02:55:00,4.6800,4.7020,4.6800,4.6990,2939
2011-01-21,03:00:00,4.6990,4.6990,4.6830,4.6860,1393
2011-01-21,03:05:00,4.6850,4.6870,4.6750,4.6830,1013
2011-01-21,03:10:00,4.6840,4.6930,4.6800,4.6920,1112
2011-01-21,03:15:00,4.6920,4.7010,4.6890,4.7000,1425
2011-01-21,03:20:00,4.7010,4.7030,4.6930,4.6930,2088
2011-01-21,03:25:00,4.6940,4.7040,4.6840,4.6900,4093
2011-01-21,03:30:00,4.6900,4.6950,4.6810,4.6810,878
2011-01-21,03:35:00,4.6820,4.6840,4.6800,4.6810,314
2011-01-21,03:40:00,4.6800,4.6920,4.6800,4.6880,280
2011-01-21,03:45:00,4.6880,4.6900,4.6850,4.6860,180
2011-01-21,03:50:00,4.6850,4.6850,4.6820,4.6840,54
2011-01-21,03:55:00,4.6840,4.6860,4.6830,4.6850,24
2011-01-21,04:00:00,4.6840,4.6880,4.6840,4.6850,87
2011-01-21,04:05:00,4.6850,4.6890,4.6850,4.6880,117
2011-01-21,04:10:00,4.6880,4.6920,4.6870,4.6880,161
2011-01-21,04:15:00,4.6870,4.6900,4.6870,4.6880,105
2011-01-21,04:20:00,4.6870,4.6940,4.6870,4.6930,412
2011-01-21,04:25:00,4.6940,4.6990,4.6920,4.6990,324
2011-01-21,04:30:00,4.6960,4.6990,4.6950,4.6950,143
2011-01-21,04:35:00,4.6940,4.6940,4.6890,4.6900,92
2011-01-21,04:40:00,4.6900,4.6930,4.6890,4.6920,63
2011-01-21,04:45:00,4.6920,4.6960,4.6910,4.6930,210
2011-01-21,04:50:00,4.6920,4.6970,4.6920,4.6940,96
2011-01-21,04:55:00,4.6950,4.6990,4.6930,4.6950,144
2011-01-21,05:00:00,4.6960,4.7010,4.6930,4.6930,84
2011-01-21,05:05:00,4.6970,4.6990,4.6930,4.6930,36
2011-01-21,05:10:00,4.6930,4.6940,4.6920,4.6920,10
2011-01-21,05:15:00,4.6920,4.6920,4.6900,4.6920,11
2011-01-21,05:20:00,4.6920,4.6930,4.6920,4.6930,5
2011-01-21,05:25:00,4.6940,4.6990,4.6940,4.6990,39
2011-01-21,05:30:00,4.6960,4.6970,4.6930,4.6970,9
2011-01-21,05:35:00,4.6980,4.6990,4.6950,4.6950,19
2011-01-21,05:40:00,4.6950,4.6970,4.6950,4.6960,46
2011-01-21,05:45:00,4.6960,4.6960,4.6940,4.6940,14
2011-01-21,05:50:00,4.6940,4.6940,4.6910,4.6910,9
2011-01-21,05:55:00,4.6930,4.6950,4.6930,4.6950,24
2011-01-21,06:00:00,4.6950,4.6990,4.6950,4.6990,7
2011-01-21,06:10:00,4.6990,4.6990,4.6930,4.6930,14
2011-01-21,07:00:00,4.6890,4.7050,4.6890,4.7020,23
2011-01-21,07:05:00,4.7000,4.7000,4.6970,4.6970,3
2011-01-21,07:10:00,4.7000,4.7010,4.7000,4.7000,21
2011-01-21,07:15:00,4.7000,4.7000,4.6890,4.6890,17
2011-01-21,07:20:00,4.6890,4.6890,4.6880,4.6880,11
2011-01-21,07:25:00,4.6850,4.6860,4.6830,4.6850,13
2011-01-21,07:30:00,4.6850,4.6850,4.6850,4.6850,3
2011-01-21,07:35:00,4.6900,4.6900,4.6900,4.6900,1
2011-01-21,07:55:00,4.6890,4.6890,4.6870,4.6870,2
2011-01-21,08:05:00,4.6920,4.6920,4.6920,4.6920,1
2011-01-21,08:10:00,4.6920,4.6920,4.6810,4.6850,23
2011-01-21,08:15:00,4.6880,4.6880,4.6880,4.6880,1
2011-01-21,08:25:00,4.6920,4.6920,4.6850,4.6850,2
2011-01-21,08:35:00,4.6930,4.6930,4.6930,4.6930,1
2011-01-21,08:40:00,4.6930,4.6930,4.6930,4.6930,1
2011-01-21,08:45:00,4.6940,4.6940,4.6940,4.6940,1
2011-01-21,08:55:00,4.6900,4.6900,4.6900,4.6900,2
2011-01-21,09:00:00,4.6890,4.6890,4.6860,4.6870,26
2011-01-21,09:05:00,4.6860,4.6860,4.6860,4.6860,7
2011-01-21,09:10:00,4.6900,4.6900,4.6900,4.6900,3
2011-01-21,09:15:00,4.6860,4.6880,4.6850,4.6880,9
2011-01-21,09:20:00,4.6890,4.6900,4.6890,4.6900,3
2011-01-21,09:25:00,4.6910,4.6910,4.6910,4.6910,1
2011-01-21,09:30:00,4.6880,4.6930,4.6880,4.6930,3
2011-01-21,09:40:00,4.6930,4.6930,4.6930,4.6930,2
2011-01-21,09:45:00,4.6940,4.6950,4.6940,4.6950,10
2011-01-21,10:25:00,4.6900,4.6900,4.6890,4.6890,4
2011-01-21,10:30:00,4.6900,4.6900,4.6900,4.6900,2
2011-01-21,10:35:00,4.6890,4.6890,4.6890,4.6890,1
2011-01-21,10:40:00,4.6870,4.6920,4.6870,4.6920,3
2011-01-21,10:45:00,4.6930,4.6930,4.6930,4.6930,4
2011-01-21,10:50:00,4.6940,4.6940,4.6910,4.6940,9
2011-01-21,10:55:00,4.6950,4.6950,4.6950,4.6950,2
2011-01-21,11:00:00,4.6940,4.6970,4.6940,4.6960,16
2011-01-21,11:05:00,4.6950,4.7040,4.6950,4.7040,46
2011-01-21,11:10:00,4.7050,4.7060,4.7040,4.7050,14
2011-01-21,11:15:00,4.7000,4.7030,4.7000,4.7030,4
2011-01-21,11:25:00,4.7040,4.7300,4.7040,4.7250,244
2011-01-21,11:30:00,4.7250,4.7250,4.7220,4.7240,5
2011-01-21,11:35:00,4.7220,4.7220,4.7200,4.7210,9
2011-01-21,11:40:00,4.7220,4.7240,4.7220,4.7240,3
2011-01-21,11:45:00,4.7230,4.7230,4.7210,4.7230,6
2011-01-21,11:50:00,4.7200,4.7200,4.7190,4.7190,10
2011-01-21,11:55:00,4.7190,4.7200,4.7190,4.7190,9
2011-01-21,12:00:00,4.7200,4.7220,4.7200,4.7220,7
2011-01-21,12:05:00,4.7220,4.7240,4.7200,4.7240,21
2011-01-21,12:10:00,4.7240,4.7250,4.7240,4.7250,9
2011-01-21,12:15:00,4.7230,4.7260,4.7230,4.7260,6
2011-01-21,12:20:00,4.7250,4.7260,4.7230,4.7240,12
2011-01-21,12:25:00,4.7240,4.7240,4.7170,4.7170,10
2011-01-21,12:30:00,4.7180,4.7380,4.7170,4.7340,109
2011-01-21,12:35:00,4.7330,4.7330,4.7200,4.7250,43
2011-01-21,12:40:00,4.7220,4.7220,4.7070,4.7100,50
2011-01-21,12:45:00,4.7100,4.7120,4.7080,4.7120,11
2011-01-21,12:50:00,4.7140,4.7140,4.7100,4.7120,9
2011-01-21,12:55:00,4.7140,4.7140,4.7120,4.7140,3
2011-01-21,13:00:00,4.7140,4.7190,4.7140,4.7180,8
2011-01-21,13:05:00,4.7200,4.7230,4.7140,4.7230,22
2011-01-21,13:10:00,4.7240,4.7240,4.7220,4.7220,5
2011-01-21,13:15:00,4.7220,4.7250,4.7220,4.7250,19
2011-01-21,13:20:00,4.7250,4.7340,4.7250,4.7320,30
2011-01-21,13:25:00,4.7330,4.7330,4.7280,4.7310,13
2011-01-21,13:30:00,4.7290,4.7300,4.7290,4.7300,4
2011-01-21,13:35:00,4.7300,4.7310,4.7300,4.7310,5
2011-01-21,13:40:00,4.7290,4.7290,4.7280,4.7280,2
2011-01-21,13:45:00,4.7270,4.7270,4.7270,4.7270,3
2011-01-21,13:50:00,4.7260,4.7260,4.7200,4.7210,19
2011-01-21,13:55:00,4.7190,4.7190,4.7190,4.7190,3
2011-01-21,14:00:00,4.7170,4.7170,4.7150,4.7150,3
2011-01-21,14:05:00,4.7170,4.7180,4.7090,4.7090,38
2011-01-21,14:10:00,4.7110,4.7140,4.7070,4.7070,25
2011-01-21,14:15:00,4.7140,4.7150,4.7140,4.7150,2
2011-01-21,14:30:00,4.7150,4.7150,4.7140,4.7140,6
2011-01-21,14:35:00,4.7170,4.7170,4.7140,4.7140,4
2011-01-21,14:45:00,4.7200,4.7200,4.7200,4.7200,4
2011-01-21,14:50:00,4.7160,4.7180,4.7160,4.7180,3
2011-01-21,14:55:00,4.7150,4.7180,4.7150,4.7180,7
2011-01-21,15:00:00,4.7160,4.7160,4.7160,4.7160,1
2011-01-21,15:05:00,4.7160,4.7160,4.7150,4.7150,4
2011-01-21,15:10:00,4.7180,4.7190,4.7180,4.7190,6
2011-01-21,15:15:00,4.7190,4.7190,4.7190,4.7190,3
2011-01-21,15:20:00,4.7190,4.7230,4.7190,4.7230,5
2011-01-21,15:25:00,4.7230,4.7240,4.7230,4.7230,7
2011-01-21,15:30:00,4.7210,4.7230,4.7210,4.7230,6
2011-01-21,15:35:00,4.7250,4.7260,4.7250,4.7260,5
2011-01-21,15:40:00,4.7250,4.7250,4.7250,4.7250,2
2011-01-21,15:45:00,4.7270,4.7270,4.7270,4.7270,1
2011-01-21,15:50:00,4.7270,4.7280,4.7270,4.7280,6
2011-01-21,15:55:00,4.7290,4.7340,4.7290,4.7320,37
2011-01-21,16:00:00,4.7330,4.7340,4.7300,4.7310,64
2011-01-21,16:05:00,4.7310,4.7310,4.7310,4.7310,12
2011-01-21,16:10:00,4.7290,4.7290,4.7270,4.7280,25
2011-01-21,16:15:00,4.7270,4.7270,4.7270,4.7270,5
2011-01-21,16:20:00,4.7260,4.7290,4.7260,4.7270,23
2011-01-21,16:25:00,4.7280,4.7280,4.7260,4.7260,28
2011-01-21,16:30:00,4.7260,4.7270,4.7250,4.7260,27
2011-01-21,16:35:00,4.7270,4.7270,4.7250,4.7250,21
2011-01-21,16:40:00,4.7270,4.7270,4.7210,4.7210,48
2011-01-21,16:45:00,4.7230,4.7240,4.7230,4.7240,3
2011-01-21,16:50:00,4.7240,4.7260,4.7240,4.7260,4
2011-01-21,16:55:00,4.7240,4.7240,4.7240,4.7240,12
2011-01-21,17:00:00,4.7250,4.7260,4.7210,4.7230,33
2011-01-21,17:05:00,4.7230,4.7240,4.7200,4.7240,32
2011-01-21,17:10:00,4.7230,4.7250,4.7230,4.7250,33
2011-01-21,17:15:00,4.7250,4.7270,4.7250,4.7270,11
2011-01-21,17:20:00,4.7260,4.7270,4.7240,4.7250,34
2011-01-21,17:25:00,4.7240,4.7270,4.7240,4.7250,15
2011-01-21,17:30:00,4.7260,4.7280,4.7240,4.7280,30
2011-01-21,17:35:00,4.7280,4.7290,4.7240,4.7250,45
2011-01-21,17:40:00,4.7260,4.7260,4.7190,4.7190,73
2011-01-21,17:45:00,4.7220,4.7230,4.7170,4.7220,54
2011-01-21,17:50:00,4.7200,4.7230,4.7200,4.7200,28
2011-01-21,17:55:00,4.7200,4.7230,4.7190,4.7210,41
2011-01-21,18:00:00,4.7200,4.7230,4.7190,4.7220,46
2011-01-21,18:05:00,4.7220,4.7230,4.7200,4.7230,16
2011-01-21,18:10:00,4.7230,4.7230,4.7210,4.7220,6
2011-01-21,18:15:00,4.7220,4.7250,4.7220,4.7250,10
2011-01-21,18:20:00,4.7250,4.7260,4.7240,4.7240,22
2011-01-21,18:25:00,4.7250,4.7250,4.7190,4.7190,14
2011-01-21,18:30:00,4.7210,4.7260,4.7210,4.7260,25
2011-01-21,18:35:00,4.7230,4.7250,4.7200,4.7250,17
2011-01-21,18:40:00,4.7240,4.7240,4.7200,4.7230,7
2011-01-21,18:45:00,4.7210,4.7240,4.7210,4.7240,18
2011-01-21,18:50:00,4.7220,4.7260,4.7220,4.7240,26
2011-01-21,18:55:00,4.7230,4.7280,4.7220,4.7280,40
2011-01-21,19:00:00,4.7270,4.7310,4.7270,4.7270,20
2011-01-21,19:05:00,4.7270,4.7280,4.7250,4.7250,25
2011-01-21,19:10:00,4.7260,4.7260,4.7240,4.7260,31
2011-01-21,19:15:00,4.7250,4.7300,4.7230,4.7300,42
2011-01-21,19:20:00,4.7290,4.7300,4.7260,4.7260,13
2011-01-21,19:25:00,4.7240,4.7290,4.7230,4.7270,57
2011-01-21,19:30:00,4.7280,4.7300,4.7250,4.7270,18
2011-01-21,19:35:00,4.7280,4.7290,4.7270,4.7280,37
2011-01-21,19:40:00,4.7290,4.7340,4.7280,4.7320,33
2011-01-21,19:45:00,4.7320,4.7380,4.7320,4.7350,77
2011-01-21,19:50:00,4.7330,4.7420,4.7320,4.7350,98
2011-01-21,19:55:00,4.7360,4.7470,4.7340,4.7450,116
2011-01-21,20:00:00,4.7440,4.7450,4.7400,4.7440,27
2011-01-21,20:05:00,4.7440,4.7470,4.7440,4.7440,34
2011-01-21,20:10:00,4.7430,4.7450,4.7420,4.7420,27
2011-01-21,20:15:00,4.7430,4.7520,4.7430,4.7520,154
2011-01-21,20:20:00,4.7510,4.7510,4.7430,4.7430,31
2011-01-21,20:25:00,4.7430,4.7500,4.7400,4.7500,61
2011-01-21,20:30:00,4.7480,4.7510,4.7460,4.7470,113
2011-01-21,20:35:00,4.7490,4.7490,4.7420,4.7490,52
2011-01-21,20:40:00,4.7470,4.7570,4.7460,4.7540,145
2011-01-21,20:45:00,4.7540,4.7570,4.7510,4.7520,161
2011-01-21,20:50:00,4.7510,4.7530,4.7470,4.7470,93
2011-01-21,20:55:00,4.7470,4.7480,4.7330,4.7340,117
2011-01-21,21:00:00,4.7330,4.7380,4.7300,4.7340,131
2011-01-21,21:05:00,4.7340,4.7430,4.7300,4.7360,231
2011-01-21,21:10:00,4.7350,4.7420,4.7340,4.7390,115
2011-01-21,21:15:00,4.7400,4.7410,4.7350,4.7350,108
2011-01-21,21:20:00,4.7340,4.7360,4.7260,4.7360,564
2011-01-21,21:25:00,4.7340,4.7380,4.7250,4.7250,182
2011-01-21,21:30:00,4.7250,4.7270,4.7150,4.7220,541
2011-01-21,21:35:00,4.7210,4.7250,4.7160,4.7200,294
2011-01-21,21:40:00,4.7200,4.7470,4.7190,4.7270,801
2011-01-21,21:45:00,4.7280,4.7500,4.7270,4.7290,780
2011-01-21,21:50:00,4.7290,4.7400,4.7260,4.7300,472
2011-01-21,21:55:00,4.7280,4.7340,4.7160,4.7210,682
2011-01-21,22:00:00,4.7210,4.7220,4.7050,4.7210,1955
2011-01-21,22:05:00,4.7200,4.7340,4.7200,4.7300,1157
2011-01-21,22:10:00,4.7310,4.7460,4.7260,4.7450,981
2011-01-21,22:15:00,4.7460,4.7510,4.7400,4.7460,980
2011-01-21,22:20:00,4.7450,4.7530,4.7450,4.7480,615
2011-01-21,22:25:00,4.7480,4.7500,4.7410,4.7420,470
2011-01-21,22:30:00,4.7430,4.7480,4.7380,4.7460,713
2011-01-21,22:35:00,4.7450,4.7720,4.7440,4.7630,2434
2011-01-21,22:40:00,4.7640,4.7770,4.7430,4.7430,2569
2011-01-21,22:45:00,4.7420,4.7520,4.7360,4.7380,1017
2011-01-21,22:50:00,4.7380,4.7390,4.7220,4.7230,888
2011-01-21,22:55:00,4.7210,4.7360,4.7200,4.7200,854
2011-01-21,23:00:00,4.7200,4.7300,4.7200,4.7260,348
2011-01-21,23:05:00,4.7270,4.7270,4.7030,4.7150,1745
2011-01-21,23:10:00,4.7140,4.7320,4.7140,4.7300,646
2011-01-21,23:15:00,4.7300,4.7340,4.7080,4.7180,1097
2011-01-21,23:20:00,4.7190,4.7220,4.7090,4.7140,1103
2011-01-21,23:25:00,4.7140,4.7140,4.6970,4.7010,1342
2011-01-21,23:30:00,4.7000,4.7100,4.6910,4.7080,1016
2011-01-21,23:35:00,4.7100,4.7130,4.6970,4.7050,621
2011-01-21,23:40:00,4.7040,4.7050,4.6800,4.6850,2229
2011-01-21,23:45:00,4.6840,4.6900,4.6820,4.6870,582
2011-01-21,23:50:00,4.6870,4.6910,4.6840,4.6840,661
2011-01-21,23:55:00,4.6850,4.6860,4.6650,4.6740,2279
2011-01-22,00:00:00,4.6740,4.6780,4.6600,4.6680,898
2011-01-22,00:05:00,4.6680,4.6830,4.6630,4.6640,832
2011-01-22,00:10:00,4.6630,4.6660,4.6440,4.6600,2079
2011-01-22,00:15:00,4.6600,4.6750,4.6590,4.6740,838
2011-01-22,00:20:00,4.6730,4.6830,4.6650,4.6770,930
2011-01-22,00:25:00,4.6780,4.7020,4.6730,4.7020,1822
2011-01-22,00:30:00,4.7020,4.7370,4.7020,4.7360,3288
2011-01-22,00:35:00,4.7360,4.7530,4.7240,4.7420,3005
2011-01-22,00:40:00,4.7420,4.7460,4.7290,4.7310,1116
2011-01-22,00:45:00,4.7320,4.7460,4.7290,4.7400,731
2011-01-22,00:50:00,4.7400,4.7420,4.7250,4.7350,557
2011-01-22,00:55:00,4.7340,4.7370,4.7210,4.7290,632
2011-01-22,01:00:00,4.7300,4.7420,4.7290,4.7340,747
2011-01-22,01:05:00,4.7330,4.7440,4.7300,4.7320,920
2011-01-22,01:10:00,4.7310,4.7310,4.7060,4.7140,1461
2011-01-22,01:15:00,4.7140,4.7320,4.7130,4.7280,1343
2011-01-22,01:20:00,4.7280,4.7320,4.7180,4.7270,853
2011-01-22,01:25:00,4.7280,4.7300,4.7210,4.7220,293
2011-01-22,01:30:00,4.7220,4.7230,4.7130,4.7150,578
2011-01-22,01:35:00,4.7140,4.7300,4.7140,4.7210,682
2011-01-22,01:40:00,4.7200,4.7290,4.7200,4.7270,382
2011-01-22,01:45:00,4.7280,4.7320,4.7240,4.7280,634
2011-01-22,01:50:00,4.7280,4.7310,4.7270,4.7280,270
2011-01-22,01:55:00,4.7300,4.7440,4.7300,4.7410,925
2011-01-22,02:00:00,4.7400,4.7420,4.7330,4.7390,709
2011-01-22,02:05:00,4.7390,4.7390,4.7330,4.7390,358
2011-01-22,02:10:00,4.7390,4.7430,4.7270,4.7280,527
2011-01-22,02:15:00,4.7280,4.7400,4.7270,4.7370,638
2011-01-22,02:20:00,4.7370,4.7410,4.7330,4.7400,312
2011-01-22,02:25:00,4.7400,4.7420,4.7060,4.7110,906
2011-01-22,02:30:00,4.7100,4.7310,4.7080,4.7240,687
2011-01-22,02:35:00,4.7250,4.7290,4.7070,4.7070,945
2011-01-22,02:40:00,4.7070,4.7160,4.6920,4.7010,1404
2011-01-22,02:45:00,4.7010,4.7100,4.6950,4.7020,1082
2011-01-22,02:50:00,4.7030,4.7200,4.6970,4.7150,641
2011-01-22,02:55:00,4.7160,4.7200,4.7080,4.7090,315
2011-01-22,03:00:00,4.7070,4.7140,4.7000,4.7000,551
2011-01-22,03:05:00,4.7010,4.7140,4.6990,4.7080,466
2011-01-22,03:10:00,4.7090,4.7200,4.7090,4.7150,657
2011-01-22,03:15:00,4.7150,4.7320,4.7110,4.7310,1054
2011-01-22,03:20:00,4.7310,4.7430,4.7310,4.7410,1159
2011-01-22,03:25:00,4.7420,4.7460,4.7290,4.7330,2793
2011-01-22,03:30:00,4.7330,4.7360,4.7200,4.7220,723
2011-01-22,03:35:00,4.7220,4.7250,4.7200,4.7240,323
2011-01-22,03:40:00,4.7250,4.7290,4.7230,4.7230,291
2011-01-22,03:45:00,4.7230,4.7270,4.7230,4.7260,81
2011-01-22,03:50:00,4.7260,4.7270,4.7220,4.7240,144
2011-01-22,03:55:00,4.7250,4.7250,4.7210,4.7210,108
2011-01-22,04:00:00,4.7200,4.7210,4.7130,4.7140,265
2011-01-22,04:05:00,4.7140,4.7150,4.7090,4.7100,170
2011-01-22,04:10:00,4.7110,4.7150,4.7100,4.7130,227
2011-01-22,04:15:00,4.7130,4.7150,4.7120,4.7140,55
2011-01-22,04:20:00,4.7140,4.7140,4.7040,4.7040,213
2011-01-22,04:25:00,4.7040,4.7110,4.6990,4.7050,338
2011-01-22,04:30:00,4.7060,4.7100,4.7040,4.7090,70
2011-01-22,04:35:00,4.7080,4.7090,4.7070,4.7080,44
2011-01-22,04:40:00,4.7070,4.7120,4.7070,4.7080,129
2011-01-22,04:45:00,4.7080,4.7150,4.7080,4.7130,122
2011-01-22,04:50:00,4.7130,4.7220,4.7130,4.7170,176
2011-01-22,04:55:00,4.7170,4.7250,4.7150,4.7160,131
2011-01-22,05:00:00,4.7150,4.7270,4.7150,4.7220,79
2011-01-22,05:05:00,4.7180,4.7190,4.7160,4.7190,15
2011-01-22,05:10:00,4.7170,4.7170,4.7160,4.7160,5
2011-01-22,05:15:00,4.7150,4.7180,4.7130,4.7170,54
2011-01-22,05:20:00,4.7170,4.7170,4.7160,4.7160,7
2011-01-22,05:25:00,4.7150,4.7170,4.7130,4.7140,52
2011-01-22,05:30:00,4.7120,4.7160,4.7120,4.7120,19
2011-01-22,05:35:00,4.7110,4.7120,4.7110,4.7120,46
2011-01-22,05:40:00,4.7120,4.7130,4.7110,4.7110,21
2011-01-22,05:50:00,4.7140,4.7160,4.7130,4.7160,9
2011-01-22,05:55:00,4.7160,4.7210,4.7160,4.7190,11
2011-01-22,06:00:00,4.7200,4.7210,4.7180,4.7180,9
2011-01-22,06:05:00,4.7170,4.7170,4.7170,4.7170,2
2011-01-22,06:10:00,4.7170,4.7220,4.7120,4.7220,28
2011-01-24,06:55:00,4.8020,4.8020,4.8020,4.8020,116
2011-01-24,07:00:00,4.8020,4.8790,4.7970,4.8000,326
2011-01-24,07:05:00,4.7970,4.8100,4.7940,4.8100,85
2011-01-24,07:10:00,4.8110,4.8110,4.7980,4.7980,17
2011-01-24,07:15:00,4.8000,4.8100,4.8000,4.8100,33
2011-01-24,07:20:00,4.8110,4.8120,4.8110,4.8120,2
2011-01-24,07:25:00,4.8130,4.8270,4.8130,4.8230,33
2011-01-24,07:30:00,4.8260,4.8260,4.8210,4.8250,24
2011-01-24,07:35:00,4.8210,4.8210,4.8120,4.8120,35
2011-01-24,07:40:00,4.8120,4.8210,4.8120,4.8130,7
2011-01-24,07:45:00,4.8120,4.8140,4.8120,4.8130,12
2011-01-24,07:50:00,4.8140,4.8140,4.8120,4.8130,23
2011-01-24,07:55:00,4.8150,4.8150,4.8150,4.8150,2
2011-01-24,08:00:00,4.8150,4.8190,4.8140,4.8190,13
2011-01-24,08:05:00,4.8200,4.8280,4.8160,4.8280,115
2011-01-24,08:10:00,4.8280,4.8300,4.8250,4.8300,41
2011-01-24,08:20:00,4.8270,4.8300,4.8270,4.8270,18
2011-01-24,08:30:00,4.8240,4.8240,4.8240,4.8240,1
2011-01-24,08:40:00,4.8250,4.8250,4.8230,4.8230,32
2011-01-24,08:45:00,4.8230,4.8230,4.8210,4.8220,39
2011-01-24,08:55:00,4.8170,4.8170,4.8170,4.8170,1
2011-01-24,09:00:00,4.8250,4.8260,4.8160,4.8160,8
2011-01-24,09:10:00,4.8160,4.8160,4.8160,4.8160,2
2011-01-24,09:20:00,4.8190,4.8190,4.8190,4.8190,1
2011-01-24,09:25:00,4.8150,4.8230,4.8140,4.8230,24
2011-01-24,09:30:00,4.8220,4.8220,4.8150,4.8210,27
2011-01-24,09:35:00,4.8210,4.8210,4.8200,4.8200,2
2011-01-24,09:40:00,4.8240,4.8250,4.8230,4.8230,4
2011-01-24,09:45:00,4.8220,4.8220,4.8220,4.8220,7
2011-01-24,09:50:00,4.8230,4.8230,4.8230,4.8230,1
2011-01-24,09:55:00,4.8200,4.8200,4.8190,4.8190,3
2011-01-24,10:00:00,4.8200,4.8230,4.8200,4.8230,3
2011-01-24,10:15:00,4.8230,4.8240,4.8230,4.8240,6
2011-01-24,10:20:00,4.8240,4.8240,4.8240,4.8240,1
2011-01-24,10:25:00,4.8240,4.8250,4.8240,4.8250,3
2011-01-24,10:30:00,4.8250,4.8250,4.8210,4.8210,4
2011-01-24,10:35:00,4.8200,4.8220,4.8190,4.8190,12
2011-01-24,10:40:00,4.8190,4.8200,4.8190,4.8200,3
2011-01-24,10:45:00,4.8200,4.8200,4.8200,4.8200,5
2011-01-24,10:50:00,4.8200,4.8200,4.8160,4.8170,10
2011-01-24,10:55:00,4.8170,4.8170,4.8170,4.8170,2
2011-01-24,11:00:00,4.8200,4.8230,4.8140,4.8170,41
2011-01-24,11:05:00,4.8180,4.8180,4.8170,4.8170,3
2011-01-24,11:10:00,4.8160,4.8160,4.8150,4.8150,4
2011-01-24,11:25:00,4.8160,4.8180,4.8150,4.8150,11
2011-01-24,11:30:00,4.8160,4.8170,4.8150,4.8150,8
2011-01-24,11:35:00,4.8180,4.8200,4.8150,4.8200,8
2011-01-24,11:40:00,4.8170,4.8180,4.8150,4.8150,5
2011-01-24,11:45:00,4.8160,4.8160,4.8160,4.8160,1
2011-01-24,11:50:00,4.8150,4.8170,4.8150,4.8170,9
2011-01-24,11:55:00,4.8140,4.8140,4.8140,4.8140,7
2011-01-24,12:00:00,4.8140,4.8150,4.8140,4.8150,6
2011-01-24,12:05:00,4.8170,4.8170,4.8140,4.8140,11
2011-01-24,12:10:00,4.8150,4.8150,4.8140,4.8140,3
2011-01-24,12:15:00,4.8150,4.8150,4.8150,4.8150,2
2011-01-24,12:20:00,4.8150,4.8150,4.8140,4.8140,2
2011-01-24,12:25:00,4.8140,4.8160,4.8130,4.8160,19
2011-01-24,12:30:00,4.8150,4.8180,4.8140,4.8140,31
2011-01-24,12:35:00,4.8140,4.8140,4.8130,4.8140,20
2011-01-24,12:40:00,4.8140,4.8140,4.8120,4.8130,7
2011-01-24,12:45:00,4.8120,4.8130,4.8100,4.8100,17
2011-01-24,12:50:00,4.8110,4.8110,4.8110,4.8110,1
2011-01-24,12:55:00,4.8100,4.8100,4.8020,4.8030,87
2011-01-24,13:00:00,4.8040,4.8070,4.8040,4.8040,7
2011-01-24,13:05:00,4.8050,4.8050,4.8030,4.8040,5
2011-01-24,13:10:00,4.8020,4.8040,4.8020,4.8040,12
2011-01-24,13:15:00,4.8050,4.8050,4.8040,4.8050,6
2011-01-24,13:20:00,4.8030,4.8050,4.8030,4.8050,5
2011-01-24,13:25:00,4.8060,4.8060,4.8060,4.8060,1
2011-01-24,13:30:00,4.8060,4.8100,4.8060,4.8100,14
2011-01-24,13:35:00,4.8060,4.8080,4.8040,4.8040,6
2011-01-24,13:40:00,4.8050,4.8050,4.8040,4.8050,12
2011-01-24,13:55:00,4.8040,4.8040,4.8030,4.8030,11
2011-01-24,14:00:00,4.8030,4.8050,4.8020,4.8050,9
2011-01-24,14:05:00,4.8060,4.8060,4.8050,4.8050,2
2011-01-24,14:10:00,4.8100,4.8120,4.8100,4.8100,4
2011-01-24,14:15:00,4.8060,4.8060,4.7950,4.7970,60
2011-01-24,14:20:00,4.7980,4.7990,4.7980,4.7990,3
2011-01-24,14:25:00,4.7960,4.7960,4.7950,4.7950,3
2011-01-24,14:30:00,4.7950,4.7970,4.7950,4.7970,10
2011-01-24,14:35:00,4.7980,4.7980,4.7980,4.7980,1
2011-01-24,14:40:00,4.8010,4.8010,4.7970,4.7970,13
2011-01-24,14:50:00,4.7970,4.7980,4.7970,4.7980,6
2011-01-24,14:55:00,4.7990,4.8020,4.7990,4.8020,3
2011-01-24,15:00:00,4.8010,4.8010,4.7980,4.8000,5
2011-01-24,15:05:00,4.8000,4.8100,4.8000,4.8060,25
2011-01-24,15:10:00,4.8100,4.8140,4.8100,4.8140,8
2011-01-24,15:15:00,4.8120,4.8120,4.8120,4.8120,7
2011-01-24,15:20:00,4.8110,4.8110,4.8110,4.8110,1
2011-01-24,15:25:00,4.8110,4.8110,4.8100,4.8100,19
2011-01-24,15:30:00,4.8110,4.8110,4.8080,4.8080,25
2011-01-24,15:35:00,4.8100,4.8100,4.8040,4.8040,7
2011-01-24,15:40:00,4.8040,4.8040,4.8020,4.8020,3
2011-01-24,15:45:00,4.8010,4.8010,4.8000,4.8000,3
2011-01-24,15:50:00,4.8010,4.8010,4.8010,4.8010,3
2011-01-24,15:55:00,4.7990,4.8000,4.7970,4.7970,6
2011-01-24,16:00:00,4.7950,4.7960,4.7940,4.7960,12
2011-01-24,16:05:00,4.7930,4.7990,4.7930,4.7970,34
2011-01-24,16:10:00,4.7970,4.7970,4.7950,4.7960,21
2011-01-24,16:15:00,4.7950,4.7960,4.7930,4.7950,33
2011-01-24,16:20:00,4.7950,4.7950,4.7940,4.7950,12
2011-01-24,16:25:00,4.7940,4.7960,4.7940,4.7950,22
2011-01-24,16:30:00,4.7920,4.7970,4.7920,4.7950,13
2011-01-24,16:35:00,4.7920,4.7950,4.7920,4.7950,16
2011-01-24,16:40:00,4.7950,4.7950,4.7940,4.7940,17
2011-01-24,16:45:00,4.7950,4.7980,4.7950,4.7970,17
2011-01-24,16:50:00,4.7960,4.7970,4.7940,4.7940,39
2011-01-24,16:55:00,4.7950,4.7950,4.7940,4.7950,6
2011-01-24,17:00:00,4.7940,4.7960,4.7920,4.7950,113
2011-01-24,17:05:00,4.7960,4.7980,4.7950,4.7950,58
2011-01-24,17:10:00,4.7950,4.7950,4.7940,4.7940,12
2011-01-24,17:15:00,4.7950,4.7950,4.7930,4.7940,22
2011-01-24,17:20:00,4.7940,4.7950,4.7930,4.7930,34
2011-01-24,17:25:00,4.7920,4.7930,4.7920,4.7930,15
2011-01-24,17:30:00,4.7930,4.7940,4.7920,4.7920,27
2011-01-24,17:35:00,4.7930,4.7940,4.7930,4.7940,21
2011-01-24,17:40:00,4.7950,4.8000,4.7950,4.7970,41
2011-01-24,17:45:00,4.7980,4.8000,4.7960,4.7990,69
2011-01-24,17:50:00,4.7970,4.7990,4.7960,4.7960,32
2011-01-24,17:55:00,4.7960,4.8000,4.7960,4.7990,39
2011-01-24,18:00:00,4.7970,4.7970,4.7930,4.7940,35
2011-01-24,18:05:00,4.7910,4.7950,4.7910,4.7940,23
2011-01-24,18:10:00,4.7920,4.7920,4.7920,4.7920,1
2011-01-24,18:15:00,4.7920,4.7930,4.7920,4.7920,8
2011-01-24,18:20:00,4.7920,4.7920,4.7920,4.7920,2
2011-01-24,18:25:00,4.7920,4.7920,4.7910,4.7910,3
2011-01-24,18:30:00,4.7900,4.7900,4.7820,4.7830,90
2011-01-24,18:35:00,4.7810,4.7830,4.7800,4.7830,17
2011-01-24,18:40:00,4.7830,4.7850,4.7830,4.7840,6
2011-01-24,18:45:00,4.7830,4.7860,4.7830,4.7840,11
2011-01-24,18:50:00,4.7850,4.7890,4.7850,4.7890,28
2011-01-24,18:55:00,4.7870,4.7960,4.7870,4.7930,39
2011-01-24,19:00:00,4.7920,4.7920,4.7860,4.7860,17
2011-01-24,19:05:00,4.7860,4.7900,4.7860,4.7890,18
2011-01-24,19:10:00,4.7870,4.7910,4.7870,4.7910,28
2011-01-24,19:15:00,4.7900,4.7900,4.7860,4.7890,56
2011-01-24,19:20:00,4.7870,4.7890,4.7870,4.7870,12
2011-01-24,19:25:00,4.7860,4.7880,4.7860,4.7870,32
2011-01-24,19:30:00,4.7860,4.7920,4.7860,4.7900,45
2011-01-24,19:35:00,4.7890,4.7910,4.7850,4.7910,52
2011-01-24,19:40:00,4.7870,4.7900,4.7860,4.7880,64
2011-01-24,19:45:00,4.7910,4.7910,4.7810,4.7870,85
2011-01-24,19:50:00,4.7860,4.7910,4.7860,4.7910,40
2011-01-24,19:55:00,4.7920,4.7920,4.7890,4.7910,6
2011-01-24,20:00:00,4.7910,4.7960,4.7910,4.7940,48
2011-01-24,20:05:00,4.7950,4.8010,4.7930,4.8010,48
2011-01-24,20:10:00,4.8020,4.8080,4.8020,4.8060,86
2011-01-24,20:15:00,4.8060,4.8090,4.8040,4.8040,52
2011-01-24,20:20:00,4.8070,4.8080,4.8040,4.8060,18
2011-01-24,20:25:00,4.8060,4.8090,4.8060,4.8090,26
2011-01-24,20:30:00,4.8090,4.8160,4.8090,4.8140,70
2011-01-24,20:35:00,4.8130,4.8160,4.8100,4.8120,45
2011-01-24,20:40:00,4.8130,4.8140,4.8130,4.8130,18
2011-01-24,20:45:00,4.8090,4.8100,4.8050,4.8080,47
2011-01-24,20:50:00,4.8060,4.8060,4.8040,4.8040,13
2011-01-24,20:55:00,4.8090,4.8130,4.8070,4.8120,55
2011-01-24,21:00:00,4.8110,4.8140,4.8110,4.8120,81
2011-01-24,21:05:00,4.8110,4.8110,4.7960,4.8030,226
2011-01-24,21:10:00,4.8030,4.8030,4.7970,4.8010,96
2011-01-24,21:15:00,4.8020,4.8020,4.7800,4.7850,423
2011-01-24,21:20:00,4.7870,4.7880,4.7770,4.7840,201
2011-01-24,21:25:00,4.7850,4.7900,4.7820,4.7850,142
2011-01-24,21:30:00,4.7850,4.7850,4.7650,4.7710,664
2011-01-24,21:35:00,4.7710,4.7720,4.7490,4.7560,744
2011-01-24,21:40:00,4.7550,4.7680,4.7520,4.7630,518
2011-01-24,21:45:00,4.7640,4.7650,4.7550,4.7620,291
2011-01-24,21:50:00,4.7610,4.7630,4.7550,4.7580,137
2011-01-24,21:55:00,4.7570,4.7720,4.7530,4.7620,624
2011-01-24,22:00:00,4.7600,4.7620,4.7380,4.7450,1172
2011-01-24,22:05:00,4.7450,4.7700,4.7440,4.7640,756
2011-01-24,22:10:00,4.7650,4.7660,4.7440,4.7470,399
2011-01-24,22:15:00,4.7470,4.7480,4.7150,4.7280,1723
2011-01-24,22:20:00,4.7280,4.7390,4.7150,4.7360,853
2011-01-24,22:25:00,4.7360,4.7400,4.7280,4.7380,587
2011-01-24,22:30:00,4.7390,4.7420,4.7250,4.7260,689
2011-01-24,22:35:00,4.7260,4.7260,4.6810,4.7050,3228
2011-01-24,22:40:00,4.7050,4.7080,4.6980,4.7070,1522
2011-01-24,22:45:00,4.7060,4.7180,4.7050,4.7090,797
2011-01-24,22:50:00,4.7090,4.7290,4.7090,4.7230,881
2011-01-24,22:55:00,4.7230,4.7270,4.7220,4.7240,173
2011-01-24,23:00:00,4.7240,4.7260,4.6950,4.7020,977
2011-01-24,23:05:00,4.7030,4.7100,4.6950,4.7080,586
2011-01-24,23:10:00,4.7090,4.7340,4.7070,4.7290,1237
2011-01-24,23:15:00,4.7300,4.7320,4.7200,4.7240,419
2011-01-24,23:20:00,4.7240,4.7270,4.7190,4.7250,253
2011-01-24,23:25:00,4.7250,4.7260,4.6940,4.6980,1293
2011-01-24,23:30:00,4.6980,4.7170,4.6950,4.7120,580
2011-01-24,23:35:00,4.7140,4.7210,4.7110,4.7140,452
2011-01-24,23:40:00,4.7120,4.7140,4.6940,4.6970,753
2011-01-24,23:45:00,4.6960,4.6970,4.6750,4.6840,1360
2011-01-24,23:50:00,4.6820,4.6940,4.6710,4.6930,1027
2011-01-24,23:55:00,4.6940,4.6990,4.6700,4.6760,1086
2011-01-25,00:00:00,4.6770,4.6870,4.6630,4.6830,1187
2011-01-25,00:05:00,4.6830,4.6870,4.6620,4.6650,661
2011-01-25,00:10:00,4.6630,4.6750,4.6600,4.6730,970
2011-01-25,00:15:00,4.6740,4.6840,4.6710,4.6810,485
2011-01-25,00:20:00,4.6810,4.6890,4.6720,4.6890,651
2011-01-25,00:25:00,4.6890,4.6980,4.6760,4.6800,838
2011-01-25,00:30:00,4.6800,4.6960,4.6660,4.6890,1915
2011-01-25,00:35:00,4.6900,4.7100,4.6850,4.6920,1492
2011-01-25,00:40:00,4.6920,4.6950,4.6870,4.6890,312
2011-01-25,00:45:00,4.6890,4.6890,4.6690,4.6850,654
2011-01-25,00:50:00,4.6870,4.6890,4.6770,4.6870,430
2011-01-25,00:55:00,4.6890,4.7010,4.6710,4.6730,838
2011-01-25,01:00:00,4.6720,4.6790,4.6700,4.6720,615
2011-01-25,01:05:00,4.6710,4.6810,4.6660,4.6720,610
2011-01-25,01:10:00,4.6710,4.6720,4.6550,4.6720,1519
2011-01-25,01:15:00,4.6730,4.6780,4.6670,4.6680,457
2011-01-25,01:20:00,4.6670,4.6680,4.6310,4.6450,2280
2011-01-25,01:25:00,4.6450,4.6500,4.6430,4.6450,406
2011-01-25,01:30:00,4.6450,4.6540,4.6350,4.6360,1258
2011-01-25,01:35:00,4.6380,4.6380,4.6130,4.6260,2278
2011-01-25,01:40:00,4.6260,4.6280,4.6140,4.6240,1198
2011-01-25,01:45:00,4.6230,4.6280,4.6210,4.6230,433
2011-01-25,01:50:00,4.6230,4.6250,4.6170,4.6220,577
2011-01-25,01:55:00,4.6210,4.6290,4.6200,4.6280,314
2011-01-25,02:00:00,4.6280,4.6310,4.6240,4.6290,837
2011-01-25,02:05:00,4.6290,4.6330,4.6220,4.6220,695
2011-01-25,02:10:00,4.6240,4.6240,4.6200,4.6240,264
2011-01-25,02:15:00,4.6220,4.6440,4.6220,4.6430,979
2011-01-25,02:20:00,4.6430,4.6450,4.6320,4.6330,218
2011-01-25,02:25:00,4.6330,4.6330,4.6220,4.6260,345
2011-01-25,02:30:00,4.6260,4.6440,4.6260,4.6400,400
2011-01-25,02:35:00,4.6400,4.6440,4.6370,4.6420,418
2011-01-25,02:40:00,4.6420,4.6630,4.6420,4.6620,1467
2011-01-25,02:45:00,4.6610,4.6670,4.6450,4.6490,864
2011-01-25,02:50:00,4.6490,4.6590,4.6420,4.6550,726
2011-01-25,02:55:00,4.6550,4.6600,4.6520,4.6580,329
2011-01-25,03:00:00,4.6590,4.6600,4.6330,4.6350,909
2011-01-25,03:05:00,4.6340,4.6350,4.6160,4.6240,1228
2011-01-25,03:10:00,4.6240,4.6250,4.6010,4.6120,1341
2011-01-25,03:15:00,4.6110,4.6150,4.6050,4.6130,590
2011-01-25,03:20:00,4.6130,4.6190,4.6030,4.6030,744
2011-01-25,03:25:00,4.6040,4.6060,4.5710,4.5740,4294
2011-01-25,03:30:00,4.5740,4.5750,4.5580,4.5690,2154
2011-01-25,03:35:00,4.5680,4.5800,4.5620,4.5640,568
2011-01-25,03:40:00,4.5640,4.5650,4.5610,4.5630,127
2011-01-25,03:45:00,4.5640,4.5640,4.5570,4.5610,513
2011-01-25,03:50:00,4.5620,4.5690,4.5620,4.5670,284
2011-01-25,03:55:00,4.5670,4.5690,4.5660,4.5670,57
2011-01-25,04:00:00,4.5680,4.5740,4.5660,4.5740,190
2011-01-25,04:05:00,4.5740,4.5760,4.5710,4.5730,133
2011-01-25,04:10:00,4.5740,4.5810,4.5730,4.5740,200
2011-01-25,04:15:00,4.5750,4.5770,4.5730,4.5760,61
2011-01-25,04:20:00,4.5770,4.5850,4.5750,4.5840,143
2011-01-25,04:25:00,4.5840,4.5850,4.5800,4.5800,87
2011-01-25,04:30:00,4.5810,4.5850,4.5800,4.5830,44
2011-01-25,04:35:00,4.5810,4.5830,4.5790,4.5820,76
2011-01-25,04:40:00,4.5830,4.5850,4.5810,4.5820,99
2011-01-25,04:45:00,4.5810,4.5810,4.5790,4.5810,39
2011-01-25,04:50:00,4.5830,4.5840,4.5820,4.5820,27
2011-01-25,04:55:00,4.5830,4.5850,4.5820,4.5840,73
2011-01-25,05:00:00,4.5840,4.5860,4.5830,4.5850,23
2011-01-25,05:05:00,4.5850,4.5880,4.5850,4.5880,12
2011-01-25,05:10:00,4.5880,4.5890,4.5870,4.5870,53
2011-01-25,05:15:00,4.5880,4.5900,4.5870,4.5900,24
2011-01-25,05:20:00,4.5890,4.5920,4.5880,4.5900,116
2011-01-25,05:25:00,4.5890,4.5900,4.5890,4.5890,6
2011-01-25,05:30:00,4.5880,4.5880,4.5830,4.5830,22
2011-01-25,05:35:00,4.5820,4.5830,4.5810,4.5810,15
2011-01-25,05:40:00,4.5820,4.5820,4.5670,4.5680,71
2011-01-25,05:45:00,4.5700,4.5740,4.5700,4.5720,27
2011-01-25,05:50:00,4.5720,4.5740,4.5720,4.5740,24
2011-01-25,05:55:00,4.5740,4.5740,4.5690,4.5720,26
2011-01-25,06:00:00,4.5720,4.5740,4.5720,4.5740,7
2011-01-25,06:05:00,4.5720,4.5740,4.5720,4.5740,3
2011-01-25,06:10:00,4.5750,4.5770,4.5750,4.5770,6
2011-01-25,07:00:00,4.5810,4.5810,4.5750,4.5780,6
2011-01-25,07:05:00,4.5800,4.5800,4.5800,4.5800,1
2011-01-25,07:15:00,4.5790,4.5790,4.5790,4.5790,1
2011-01-25,07:20:00,4.5790,4.5900,4.5790,4.5880,14
2011-01-25,07:35:00,4.5870,4.5870,4.5870,4.5870,1
2011-01-25,07:40:00,4.5840,4.5840,4.5840,4.5840,1
2011-01-25,07:45:00,4.5880,4.5900,4.5880,4.5900,2
2011-01-25,07:50:00,4.5930,4.5950,4.5850,4.5850,9
2011-01-25,07:55:00,4.5900,4.5950,4.5900,4.5950,5
2011-01-25,08:00:00,4.5950,4.5950,4.5940,4.5950,23
2011-01-25,08:05:00,4.5950,4.5960,4.5950,4.5960,5
2011-01-25,08:10:00,4.5900,4.5900,4.5900,4.5900,1
2011-01-25,08:15:00,4.5960,4.5980,4.5960,4.5980,6
2011-01-25,08:20:00,4.5990,4.5990,4.5990,4.5990,5
2011-01-25,08:30:00,4.5960,4.5960,4.5960,4.5960,1
2011-01-25,08:40:00,4.5940,4.5970,4.5940,4.5970,2
2011-01-25,08:55:00,4.5940,4.5940,4.5940,4.5940,1
2011-01-25,09:00:00,4.5970,4.5980,4.5970,4.5980,2
2011-01-25,09:20:00,4.5970,4.5970,4.5970,4.5970,1
2011-01-25,09:30:00,4.5980,4.5980,4.5980,4.5980,4
2011-01-25,09:40:00,4.5970,4.5970,4.5970,4.5970,1
2011-01-25,09:50:00,4.5970,4.6000,4.5950,4.6000,18
2011-01-25,09:55:00,4.6010,4.6030,4.6000,4.6030,16
2011-01-25,10:00:00,4.6040,4.6050,4.6040,4.6050,3
2011-01-25,10:05:00,4.6070,4.6090,4.6060,4.6090,9
2011-01-25,10:10:00,4.6070,4.6090,4.6070,4.6090,11
2011-01-25,10:15:00,4.6070,4.6090,4.6070,4.6090,2
2011-01-25,10:20:00,4.6060,4.6060,4.6060,4.6060,1
2011-01-25,10:40:00,4.6060,4.6090,4.6050,4.6090,16
2011-01-25,11:05:00,4.6010,4.6060,4.6000,4.6060,6
2011-01-25,11:10:00,4.6040,4.6040,4.6000,4.6000,3
2011-01-25,11:20:00,4.6000,4.6000,4.6000,4.6000,1
2011-01-25,11:25:00,4.6040,4.6040,4.6040,4.6040,2
2011-01-25,11:30:00,4.6040,4.6040,4.6040,4.6040,4
2011-01-25,11:45:00,4.6010,4.6040,4.6010,4.6020,7
2011-01-25,11:50:00,4.6010,4.6010,4.5970,4.5990,21
2011-01-25,11:55:00,4.5910,4.5910,4.5910,4.5910,1
2011-01-25,12:00:00,4.5890,4.5970,4.5890,4.5970,11
2011-01-25,12:05:00,4.5900,4.5900,4.5900,4.5900,1
2011-01-25,12:10:00,4.5950,4.5950,4.5950,4.5950,1
2011-01-25,12:15:00,4.5960,4.6030,4.5960,4.6030,21
2011-01-25,12:20:00,4.5980,4.6000,4.5970,4.6000,3
2011-01-25,12:30:00,4.6020,4.6040,4.6020,4.6020,28
2011-01-25,12:35:00,4.6020,4.6020,4.5840,4.5900,37
2011-01-25,12:40:00,4.5870,4.5920,4.5850,4.5910,22
2011-01-25,12:45:00,4.5900,4.5900,4.5850,4.5890,10
2011-01-25,12:55:00,4.5880,4.5890,4.5870,4.5870,13
2011-01-25,13:00:00,4.5870,4.5900,4.5870,4.5890,7
2011-01-25,13:05:00,4.5890,4.5900,4.5890,4.5900,9
2011-01-25,13:10:00,4.5910,4.5950,4.5860,4.5860,14
2011-01-25,13:15:00,4.5900,4.5920,4.5880,4.5880,7
2011-01-25,13:20:00,4.5900,4.5910,4.5870,4.5870,3
2011-01-25,13:25:00,4.5880,4.5890,4.5870,4.5890,3
2011-01-25,13:30:00,4.5890,4.5890,4.5880,4.5880,2
2011-01-25,13:35:00,4.5900,4.5900,4.5880,4.5890,6
2011-01-25,13:40:00,4.5880,4.5880,4.5820,4.5830,11
2011-01-25,13:45:00,4.5810,4.5890,4.5810,4.5850,22
2011-01-25,13:50:00,4.5850,4.5900,4.5850,4.5900,5
2011-01-25,13:55:00,4.5930,4.5950,4.5930,4.5950,5
2011-01-25,14:00:00,4.5950,4.5990,4.5950,4.5970,5
2011-01-25,14:05:00,4.5960,4.5960,4.5930,4.5950,10
2011-01-25,14:10:00,4.5940,4.5940,4.5910,4.5920,6
2011-01-25,14:15:00,4.5930,4.5930,4.5910,4.5910,3
2011-01-25,14:25:00,4.5940,4.5950,4.5940,4.5940,3
2011-01-25,14:30:00,4.5950,4.5950,4.5910,4.5910,5
2011-01-25,14:35:00,4.5900,4.5920,4.5900,4.5920,3
2011-01-25,14:40:00,4.5900,4.5900,4.5880,4.5890,6
2011-01-25,14:45:00,4.5890,4.5890,4.5860,4.5860,11
2011-01-25,14:50:00,4.5860,4.5910,4.5850,4.5890,6
2011-01-25,14:55:00,4.5850,4.5850,4.5830,4.5830,2
2011-01-25,15:00:00,4.5850,4.5850,4.5830,4.5830,3
2011-01-25,15:05:00,4.5830,4.5830,4.5800,4.5830,14
2011-01-25,15:10:00,4.5840,4.5880,4.5840,4.5880,6
2011-01-25,15:15:00,4.5860,4.5860,4.5860,4.5860,1
2011-01-25,15:20:00,4.5850,4.5850,4.5850,4.5850,5
2011-01-25,15:25:00,4.5850,4.5860,4.5850,4.5860,7
2011-01-25,15:30:00,4.5870,4.5870,4.5870,4.5870,1
2011-01-25,15:35:00,4.5880,4.5880,4.5850,4.5850,7
2011-01-25,15:45:00,4.5860,4.5860,4.5860,4.5860,2
2011-01-25,15:50:00,4.5850,4.5850,4.5850,4.5850,4
2011-01-25,15:55:00,4.5850,4.5860,4.5850,4.5860,3
2011-01-25,16:00:00,4.5860,4.5910,4.5860,4.5900,35
2011-01-25,16:10:00,4.5910,4.5910,4.5910,4.5910,9
2011-01-25,16:15:00,4.5900,4.5930,4.5900,4.5930,29
2011-01-25,16:20:00,4.5930,4.5940,4.5930,4.5930,18
2011-01-25,16:25:00,4.5900,4.5900,4.5820,4.5860,109
2011-01-25,16:30:00,4.5860,4.5860,4.5810,4.5820,42
2011-01-25,16:35:00,4.5820,4.5830,4.5820,4.5830,23
2011-01-25,16:40:00,4.5820,4.5850,4.5810,4.5850,46
2011-01-25,16:45:00,4.5850,4.5880,4.5850,4.5860,50
2011-01-25,16:50:00,4.5870,4.5870,4.5860,4.5870,43
2011-01-25,16:55:00,4.5860,4.5890,4.5860,4.5880,44
2011-01-25,17:00:00,4.5870,4.5880,4.5860,4.5870,38
2011-01-25,17:05:00,4.5860,4.5880,4.5860,4.5860,25
2011-01-25,17:10:00,4.5850,4.5850,4.5850,4.5850,3
2011-01-25,17:15:00,4.5850,4.5850,4.5840,4.5850,14
2011-01-25,17:20:00,4.5850,4.5880,4.5800,4.5800,47
2011-01-25,17:25:00,4.5810,4.5810,4.5740,4.5760,32
2011-01-25,17:30:00,4.5760,4.5770,4.5690,4.5700,46
2011-01-25,17:35:00,4.5700,4.5700,4.5670,4.5670,16
2011-01-25,17:40:00,4.5670,4.5670,4.5640,4.5650,11
2011-01-25,17:45:00,4.5650,4.5670,4.5640,4.5660,21
2011-01-25,17:50:00,4.5670,4.5680,4.5660,4.5670,11
2011-01-25,17:55:00,4.5670,4.5670,4.5640,4.5650,12
2011-01-25,18:00:00,4.5650,4.5670,4.5650,4.5670,4
2011-01-25,18:05:00,4.5690,4.5690,4.5660,4.5680,7
2011-01-25,18:10:00,4.5660,4.5680,4.5640,4.5640,13
2011-01-25,18:15:00,4.5650,4.5650,4.5650,4.5650,4
2011-01-25,18:20:00,4.5640,4.5640,4.5640,4.5640,2
2011-01-25,18:25:00,4.5650,4.5650,4.5580,4.5580,40
2011-01-25,18:30:00,4.5580,4.5620,4.5580,4.5620,26
2011-01-25,18:35:00,4.5580,4.5580,4.5510,4.5530,41
2011-01-25,18:40:00,4.5540,4.5590,4.5510,4.5520,46
2011-01-25,18:45:00,4.5520,4.5540,4.5400,4.5440,104
2011-01-25,18:50:00,4.5440,4.5450,4.5240,4.5330,154
2011-01-25,18:55:00,4.5330,4.5340,4.5250,4.5260,75
2011-01-25,19:00:00,4.5240,4.5300,4.5240,4.5300,29
2011-01-25,19:05:00,4.5290,4.5290,4.5220,4.5230,17
2011-01-25,19:10:00,4.5230,4.5240,4.5200,4.5230,65
2011-01-25,19:15:00,4.5230,4.5230,4.5170,4.5170,39
2011-01-25,19:20:00,4.5190,4.5200,4.5170,4.5190,13
2011-01-25,19:25:00,4.5210,4.5320,4.5200,4.5320,69
2011-01-25,19:30:00,4.5300,4.5380,4.5270,4.5380,47
2011-01-25,19:35:00,4.5370,4.5370,4.5330,4.5370,34
2011-01-25,19:40:00,4.5390,4.5390,4.5370,4.5380,11
2011-01-25,19:45:00,4.5350,4.5400,4.5250,4.5260,45
2011-01-25,19:50:00,4.5250,4.5280,4.5250,4.5270,8
2011-01-25,19:55:00,4.5250,4.5290,4.5250,4.5270,26
2011-01-25,20:00:00,4.5250,4.5300,4.5250,4.5290,68
2011-01-25,20:05:00,4.5260,4.5280,4.5230,4.5230,33
2011-01-25,20:10:00,4.5220,4.5230,4.5160,4.5210,46
2011-01-25,20:15:00,4.5250,4.5290,4.5200,4.5250,59
2011-01-25,20:20:00,4.5270,4.5280,4.5200,4.5200,51
2011-01-25,20:25:00,4.5210,4.5230,4.5180,4.5180,146
2011-01-25,20:30:00,4.5170,4.5180,4.5150,4.5170,85
2011-01-25,20:35:00,4.5160,4.5160,4.5090,4.5110,93
2011-01-25,20:40:00,4.5100,4.5100,4.5020,4.5060,150
2011-01-25,20:45:00,4.5070,4.5100,4.5000,4.5000,292
2011-01-25,20:50:00,4.5000,4.5120,4.5000,4.5070,52
2011-01-25,20:55:00,4.5090,4.5200,4.5090,4.5170,129
2011-01-25,21:00:00,4.5180,4.5190,4.5100,4.5120,130
2011-01-25,21:05:00,4.5140,4.5160,4.5080,4.5120,183
2011-01-25,21:10:00,4.5120,4.5220,4.5090,4.5200,243
2011-01-25,21:15:00,4.5200,4.5250,4.5130,4.5130,247
2011-01-25,21:20:00,4.5120,4.5120,4.4940,4.4980,737
2011-01-25,21:25:00,4.4990,4.5050,4.4780,4.4860,749
2011-01-25,21:30:00,4.4870,4.5070,4.4850,4.4950,831
2011-01-25,21:35:00,4.4940,4.4970,4.4720,4.4800,797
2011-01-25,21:40:00,4.4810,4.5030,4.4790,4.5020,479
2011-01-25,21:45:00,4.5030,4.5040,4.4830,4.4900,293
2011-01-25,21:50:00,4.4900,4.4920,4.4810,4.4810,386
2011-01-25,21:55:00,4.4810,4.4990,4.4810,4.4960,743
2011-01-25,22:00:00,4.4970,4.5000,4.4550,4.4720,3178
2011-01-25,22:05:00,4.4700,4.4710,4.4420,4.4470,2186
2011-01-25,22:10:00,4.4470,4.4620,4.4440,4.4580,1642
2011-01-25,22:15:00,4.4590,4.4730,4.4560,4.4700,1049
2011-01-25,22:20:00,4.4700,4.4730,4.4650,4.4650,440
2011-01-25,22:25:00,4.4640,4.4650,4.4580,4.4580,428
2011-01-25,22:30:00,4.4590,4.4770,4.4560,4.4760,1178
2011-01-25,22:35:00,4.4760,4.4850,4.4660,4.4790,900
2011-01-25,22:40:00,4.4780,4.4810,4.4730,4.4750,576
2011-01-25,22:45:00,4.4740,4.4840,4.4730,4.4830,531
2011-01-25,22:50:00,4.4850,4.4850,4.4770,4.4790,516
2011-01-25,22:55:00,4.4790,4.5010,4.4770,4.5000,958
2011-01-25,23:00:00,4.5010,4.5100,4.4850,4.4890,1338
2011-01-25,23:05:00,4.4890,4.4990,4.4870,4.4920,780
2011-01-25,23:10:00,4.4930,4.4960,4.4750,4.4800,1032
2011-01-25,23:15:00,4.4800,4.4900,4.4800,4.4830,435
2011-01-25,23:20:00,4.4820,4.4820,4.4780,4.4780,266
2011-01-25,23:25:00,4.4780,4.4800,4.4670,4.4750,604
2011-01-25,23:30:00,4.4760,4.4760,4.4660,4.4700,463
2011-01-25,23:35:00,4.4700,4.4750,4.4680,4.4730,465
2011-01-25,23:40:00,4.4710,4.4730,4.4630,4.4650,483
2011-01-25,23:45:00,4.4650,4.4700,4.4600,4.4610,447
2011-01-25,23:50:00,4.4630,4.4750,4.4600,4.4730,545
2011-01-25,23:55:00,4.4740,4.4740,4.4690,4.4720,418
2011-01-26,00:00:00,4.4720,4.4890,4.4710,4.4860,530
2011-01-26,00:05:00,4.4860,4.4970,4.4800,4.4800,511
2011-01-26,00:10:00,4.4790,4.4820,4.4740,4.4780,236
2011-01-26,00:15:00,4.4760,4.4780,4.4680,4.4700,364
2011-01-26,00:20:00,4.4680,4.4710,4.4480,4.4540,1036
2011-01-26,00:25:00,4.4530,4.4590,4.4470,4.4480,750
2011-01-26,00:30:00,4.4480,4.4500,4.4220,4.4350,2313
2011-01-26,00:35:00,4.4370,4.4470,4.4280,4.4460,1246
2011-01-26,00:40:00,4.4470,4.4480,4.4320,4.4360,684
2011-01-26,00:45:00,4.4370,4.4430,4.4360,4.4380,425
2011-01-26,00:50:00,4.4390,4.4560,4.4390,4.4530,585
2011-01-26,00:55:00,4.4540,4.4550,4.4380,4.4400,332
2011-01-26,01:00:00,4.4400,4.4450,4.4370,4.4390,205
2011-01-26,01:05:00,4.4380,4.4620,4.4380,4.4620,707
2011-01-26,01:10:00,4.4610,4.4630,4.4430,4.4580,781
2011-01-26,01:15:00,4.4580,4.4590,4.4390,4.4420,483
2011-01-26,01:20:00,4.4420,4.4440,4.4320,4.4340,352
2011-01-26,01:25:00,4.4330,4.4350,4.4290,4.4330,621
2011-01-26,01:30:00,4.4320,4.4440,4.4300,4.4300,382
2011-01-26,01:35:00,4.4310,4.4360,4.4260,4.4310,340
2011-01-26,01:40:00,4.4310,4.4340,4.4080,4.4100,1297
2011-01-26,01:45:00,4.4100,4.4210,4.4010,4.4020,1078
2011-01-26,01:50:00,4.4030,4.4210,4.4010,4.4170,553
2011-01-26,01:55:00,4.4170,4.4190,4.4130,4.4170,127
2011-01-26,02:00:00,4.4160,4.4180,4.4140,4.4180,107
2011-01-26,02:05:00,4.4170,4.4380,4.4160,4.4350,968
2011-01-26,02:10:00,4.4350,4.4370,4.4250,4.4270,362
2011-01-26,02:15:00,4.4270,4.4340,4.4260,4.4300,325
2011-01-26,02:20:00,4.4280,4.4280,4.4130,4.4200,415
2011-01-26,02:25:00,4.4180,4.4300,4.4180,4.4260,379
2011-01-26,02:30:00,4.4250,4.4320,4.4210,4.4320,340
2011-01-26,02:35:00,4.4320,4.4450,4.4260,4.4360,644
2011-01-26,02:40:00,4.4350,4.4510,4.4300,4.4450,912
2011-01-26,02:45:00,4.4450,4.4480,4.4350,4.4440,356
2011-01-26,02:50:00,4.4440,4.4620,4.4350,4.4590,664
2011-01-26,02:55:00,4.4600,4.4730,4.4480,4.4630,1150
2011-01-26,03:00:00,4.4640,4.4660,4.4520,4.4600,557
2011-01-26,03:05:00,4.4600,4.4620,4.4480,4.4550,447
2011-01-26,03:10:00,4.4550,4.4610,4.4500,4.4590,455
2011-01-26,03:15:00,4.4590,4.4650,4.4540,4.4620,723
2011-01-26,03:20:00,4.4630,4.4720,4.4540,4.4670,836
2011-01-26,03:25:00,4.4660,4.4800,4.4620,4.4680,1571
2011-01-26,03:30:00,4.4690,4.4730,4.4650,4.4660,469
2011-01-26,03:35:00,4.4650,4.4680,4.4650,4.4670,94
2011-01-26,03:40:00,4.4680,4.4700,4.4670,4.4700,50
2011-01-26,03:45:00,4.4690,4.4690,4.4680,4.4690,61
2011-01-26,03:50:00,4.4690,4.4730,4.4690,4.4730,56
2011-01-26,03:55:00,4.4740,4.4800,4.4730,4.4770,136
2011-01-26,04:00:00,4.4770,4.4800,4.4740,4.4750,103
2011-01-26,04:05:00,4.4760,4.4800,4.4760,4.4800,66
2011-01-26,04:10:00,4.4770,4.4840,4.4770,4.4830,96
2011-01-26,04:15:00,4.4830,4.4840,4.4790,4.4840,59
2011-01-26,04:20:00,4.4840,4.4890,4.4840,4.4880,125
2011-01-26,04:25:00,4.4860,4.4880,4.4800,4.4800,89
2011-01-26,04:30:00,4.4800,4.4800,4.4780,4.4790,32
2011-01-26,04:35:00,4.4790,4.4820,4.4780,4.4780,36
2011-01-26,04:40:00,4.4780,4.4780,4.4750,4.4750,36
2011-01-26,04:45:00,4.4750,4.4760,4.4730,4.4740,59
2011-01-26,04:50:00,4.4730,4.4730,4.4710,4.4730,36
2011-01-26,04:55:00,4.4720,4.4720,4.4680,4.4680,40
2011-01-26,05:00:00,4.4690,4.4690,4.4630,4.4680,64
2011-01-26,05:05:00,4.4690,4.4730,4.4690,4.4690,99
2011-01-26,05:10:00,4.4690,4.4700,4.4670,4.4700,21
2011-01-26,05:15:00,4.4700,4.4710,4.4680,4.4690,10
2011-01-26,05:20:00,4.4700,4.4700,4.4700,4.4700,28
2011-01-26,05:25:00,4.4710,4.4730,4.4710,4.4730,6
2011-01-26,05:30:00,4.4700,4.4720,4.4690,4.4720,46
2011-01-26,05:35:00,4.4720,4.4720,4.4690,4.4710,16
2011-01-26,05:40:00,4.4720,4.4750,4.4720,4.4750,73
2011-01-26,05:45:00,4.4720,4.4720,4.4720,4.4720,2
2011-01-26,05:50:00,4.4710,4.4730,4.4710,4.4730,9
2011-01-26,05:55:00,4.4740,4.4750,4.4730,4.4730,7
2011-01-26,06:00:00,4.4740,4.4740,4.4730,4.4730,3
2011-01-26,06:05:00,4.4750,4.4770,4.4730,4.4770,22
2011-01-26,06:10:00,4.4720,4.4740,4.4690,4.4690,6
2011-01-26,07:00:00,4.4670,4.4670,4.4660,4.4670,4
2011-01-26,07:15:00,4.4750,4.4750,4.4750,4.4750,1
2011-01-26,07:20:00,4.4750,4.4760,4.4750,4.4760,3
2011-01-26,07:40:00,4.4700,4.4700,4.4700,4.4700,2
2011-01-26,07:45:00,4.4750,4.4750,4.4750,4.4750,1
2011-01-26,08:30:00,4.4720,4.4720,4.4720,4.4720,1
2011-01-26,09:00:00,4.4790,4.4800,4.4790,4.4800,3
2011-01-26,09:05:00,4.4800,4.4850,4.4800,4.4850,11
2011-01-26,09:10:00,4.4850,4.4850,4.4740,4.4740,5
2011-01-26,09:20:00,4.4730,4.4730,4.4730,4.4730,1
2011-01-26,09:25:00,4.4730,4.4730,4.4730,4.4730,1
2011-01-26,09:30:00,4.4740,4.4740,4.4740,4.4740,1
2011-01-26,09:35:00,4.4700,4.4700,4.4700,4.4700,4
2011-01-26,09:40:00,4.4710,4.4710,4.4710,4.4710,1
2011-01-26,10:05:00,4.4730,4.4730,4.4730,4.4730,1
2011-01-26,10:15:00,4.4670,4.4740,4.4640,4.4680,25
2011-01-26,10:20:00,4.4680,4.4680,4.4670,4.4670,2
2011-01-26,10:35:00,4.4670,4.4680,4.4670,4.4670,8
2011-01-26,10:40:00,4.4700,4.4700,4.4700,4.4700,1
2011-01-26,10:45:00,4.4700,4.4700,4.4700,4.4700,1
2011-01-26,10:50:00,4.4700,4.4700,4.4700,4.4700,1
2011-01-26,11:15:00,4.4690,4.4690,4.4670,4.4670,5
2011-01-26,11:20:00,4.4670,4.4670,4.4620,4.4670,17
2011-01-26,11:45:00,4.4650,4.4680,4.4650,4.4680,2
2011-01-26,11:50:00,4.4690,4.4690,4.4690,4.4690,5
2011-01-26,13:10:00,4.4620,4.4620,4.4550,4.4560,46
2011-01-26,13:15:00,4.4550,4.4560,4.4550,4.4560,12
2011-01-26,13:25:00,4.4600,4.4600,4.4600,4.4600,6
2011-01-26,14:05:00,4.4670,4.4670,4.4670,4.4670,1
2011-01-26,15:05:00,4.4650,4.4650,4.4650,4.4650,1
2011-01-26,15:30:00,4.4650,4.4650,4.4650,4.4650,9
2011-01-26,15:35:00,4.4670,4.4730,4.4670,4.4730,15
2011-01-26,15:40:00,4.4750,4.4800,4.4730,4.4800,51
2011-01-26,15:45:00,4.4810,4.4810,4.4810,4.4810,3
2011-01-26,15:55:00,4.4760,4.4760,4.4760,4.4760,1
2011-01-26,16:00:00,4.4780,4.4790,4.4780,4.4790,2
2011-01-26,16:20:00,4.4810,4.4810,4.4810,4.4810,1
2011-01-26,16:30:00,4.4800,4.4800,4.4800,4.4800,16
2011-01-26,16:50:00,4.4800,4.4810,4.4770,4.4770,12
2011-01-26,17:10:00,4.4780,4.4780,4.4780,4.4780,2
2011-01-26,17:20:00,4.4810,4.4810,4.4810,4.4810,2
2011-01-26,17:25:00,4.4810,4.4810,4.4800,4.4800,41
2011-01-26,17:30:00,4.4800,4.4800,4.4800,4.4800,1
2011-01-26,17:35:00,4.4850,4.4880,4.4850,4.4880,13
2011-01-26,17:40:00,4.4900,4.4900,4.4900,4.4900,6
2011-01-26,17:45:00,4.4890,4.4890,4.4880,4.4880,4
2011-01-26,17:50:00,4.4910,4.4910,4.4910,4.4910,7
2011-01-26,17:55:00,4.4880,4.4950,4.4880,4.4950,29
2011-01-26,18:00:00,4.4980,4.5000,4.4980,4.5000,41
2011-01-26,18:10:00,4.4990,4.5000,4.4990,4.5000,11
2011-01-26,18:20:00,4.5010,4.5010,4.5010,4.5010,1
2011-01-26,18:25:00,4.5050,4.5100,4.5030,4.5100,25
2011-01-26,18:30:00,4.5040,4.5040,4.4990,4.5020,23
2011-01-26,18:35:00,4.5030,4.5030,4.5010,4.5010,16
2011-01-26,18:45:00,4.5010,4.5010,4.4940,4.4940,16
2011-01-26,18:50:00,4.4960,4.5000,4.4900,4.4900,82
2011-01-26,18:55:00,4.4900,4.4900,4.4870,4.4870,13
2011-01-26,19:00:00,4.4900,4.4900,4.4900,4.4900,10
2011-01-26,19:05:00,4.4870,4.4870,4.4860,4.4860,16
2011-01-26,19:15:00,4.4910,4.4910,4.4910,4.4910,1
2011-01-26,19:20:00,4.4920,4.4990,4.4920,4.4990,16
2011-01-26,19:25:00,4.4930,4.4930,4.4890,4.4890,6
2011-01-26,19:30:00,4.4880,4.4880,4.4880,4.4880,5
2011-01-26,19:35:00,4.4840,4.4840,4.4770,4.4770,25
2011-01-26,19:40:00,4.4750,4.4750,4.4700,4.4720,17
2011-01-26,19:50:00,4.4730,4.4730,4.4730,4.4730,4
2011-01-26,19:55:00,4.4700,4.4700,4.4540,4.4540,55
2011-01-26,20:00:00,4.4520,4.4520,4.4510,4.4510,9
2011-01-26,20:05:00,4.4510,4.4510,4.4340,4.4350,147
2011-01-26,20:10:00,4.4400,4.4440,4.4350,4.4380,74
2011-01-26,20:15:00,4.4370,4.4380,4.4310,4.4380,77
2011-01-26,20:20:00,4.4380,4.4400,4.4370,4.4400,31
2011-01-26,20:25:00,4.4420,4.4460,4.4410,4.4460,21
2011-01-26,20:30:00,4.4440,4.4440,4.4400,4.4420,12
2011-01-26,20:35:00,4.4400,4.4400,4.4400,4.4400,2
2011-01-26,20:40:00,4.4430,4.4440,4.4350,4.4350,59
2011-01-26,20:45:00,4.4340,4.4340,4.4150,4.4210,94
2011-01-26,20:50:00,4.4210,4.4230,4.4200,4.4220,37
2011-01-26,20:55:00,4.4190,4.4270,4.4190,4.4270,22
2011-01-26,21:00:00,4.4210,4.4220,4.4190,4.4210,35
2011-01-26,21:05:00,4.4230,4.4340,4.4190,4.4260,67
2011-01-26,21:10:00,4.4280,4.4300,4.4260,4.4260,23
2011-01-26,21:15:00,4.4250,4.4300,4.4090,4.4140,252
2011-01-26,21:20:00,4.4140,4.4180,4.4130,4.4150,60
2011-01-26,21:25:00,4.4180,4.4300,4.4180,4.4300,26
2011-01-26,21:30:00,4.4270,4.4290,4.4180,4.4230,86
2011-01-26,21:35:00,4.4260,4.4260,4.4040,4.4060,89
2011-01-26,21:40:00,4.4060,4.4140,4.3910,4.4030,647
2011-01-26,21:45:00,4.4040,4.4140,4.4010,4.4080,225
2011-01-26,21:50:00,4.4060,4.4170,4.4050,4.4170,211
2011-01-26,21:55:00,4.4160,4.4310,4.4100,4.4230,312
2011-01-26,22:00:00,4.4200,4.4340,4.4140,4.4160,370
2011-01-26,22:05:00,4.4190,4.4360,4.4180,4.4290,177
2011-01-26,22:10:00,4.4290,4.4300,4.4090,4.4150,286
2011-01-26,22:15:00,4.4140,4.4220,4.4110,4.4150,107
2011-01-26,22:20:00,4.4130,4.4130,4.4050,4.4100,395
2011-01-26,22:25:00,4.4090,4.4100,4.3980,4.4060,650
2011-01-26,22:30:00,4.4070,4.4190,4.4050,4.4170,387
2011-01-26,22:35:00,4.4160,4.4220,4.4020,4.4040,404
2011-01-26,22:40:00,4.4050,4.4050,4.3840,4.3900,914
2011-01-26,22:45:00,4.3940,4.3970,4.3810,4.3810,422
2011-01-26,22:50:00,4.3820,4.4010,4.3820,4.4010,227
2011-01-26,22:55:00,4.4020,4.4150,4.3920,4.3940,402
2011-01-26,23:00:00,4.3940,4.4020,4.3920,4.3980,170
2011-01-26,23:05:00,4.3980,4.4110,4.3960,4.4100,222
2011-01-26,23:10:00,4.4100,4.4200,4.4030,4.4180,179
2011-01-26,23:15:00,4.4150,4.4200,4.4100,4.4150,172
2011-01-26,23:20:00,4.4170,4.4260,4.4140,4.4140,235
2011-01-26,23:25:00,4.4160,4.4230,4.4090,4.4230,210
2011-01-26,23:30:00,4.4230,4.4280,4.4110,4.4120,338
2011-01-26,23:35:00,4.4140,4.4240,4.4140,4.4240,219
2011-01-26,23:40:00,4.4230,4.4270,4.4220,4.4260,70
2011-01-26,23:45:00,4.4260,4.4260,4.4180,4.4180,145
2011-01-26,23:50:00,4.4180,4.4260,4.4170,4.4230,84
2011-01-26,23:55:00,4.4240,4.4290,4.4220,4.4230,297
2011-01-27,00:00:00,4.4230,4.4280,4.4200,4.4200,138
2011-01-27,00:05:00,4.4190,4.4190,4.4080,4.4110,263
2011-01-27,00:10:00,4.4110,4.4180,4.4110,4.4130,81
2011-01-27,00:15:00,4.4150,4.4150,4.4080,4.4130,96
2011-01-27,00:20:00,4.4090,4.4180,4.4090,4.4130,303
2011-01-27,00:25:00,4.4130,4.4190,4.4040,4.4060,273
2011-01-27,00:30:00,4.4070,4.4250,4.4050,4.4240,308
2011-01-27,00:35:00,4.4230,4.4350,4.4170,4.4280,392
2011-01-27,00:40:00,4.4290,4.4370,4.4230,4.4290,282
2011-01-27,00:45:00,4.4300,4.4460,4.4300,4.4390,278
2011-01-27,00:50:00,4.4400,4.4450,4.4280,4.4290,265
2011-01-27,00:55:00,4.4300,4.4400,4.4300,4.4400,79
2011-01-27,01:00:00,4.4400,4.4440,4.4310,4.4350,185
2011-01-27,01:05:00,4.4350,4.4430,4.4350,4.4430,141
2011-01-27,01:10:00,4.4420,4.4480,4.4420,4.4450,155
2011-01-27,01:15:00,4.4450,4.4490,4.4430,4.4440,94
2011-01-27,01:20:00,4.4450,4.4450,4.4400,4.4450,111
2011-01-27,01:25:00,4.4480,4.4660,4.4480,4.4640,335
2011-01-27,01:30:00,4.4640,4.4670,4.4580,4.4580,182
2011-01-27,01:35:00,4.4580,4.4650,4.4570,4.4600,138
2011-01-27,01:40:00,4.4590,4.4650,4.4580,4.4620,73
2011-01-27,01:45:00,4.4600,4.4600,4.4540,4.4540,66
2011-01-27,01:50:00,4.4540,4.4540,4.4460,4.4500,198
2011-01-27,01:55:00,4.4490,4.4620,4.4490,4.4580,78
2011-01-27,02:00:00,4.4620,4.4850,4.4620,4.4740,727
2011-01-27,02:05:00,4.4730,4.4820,4.4640,4.4730,332
2011-01-27,02:10:00,4.4740,4.4840,4.4700,4.4710,320
2011-01-27,02:15:00,4.4730,4.4770,4.4680,4.4700,207
2011-01-27,02:20:00,4.4700,4.4790,4.4680,4.4760,269
2011-01-27,02:25:00,4.4750,4.4750,4.4650,4.4650,149
2011-01-27,02:30:00,4.4660,4.4760,4.4650,4.4730,239
2011-01-27,02:35:00,4.4750,4.4910,4.4720,4.4840,769
2011-01-27,02:40:00,4.4850,4.4910,4.4780,4.4800,514
2011-01-27,02:45:00,4.4790,4.4830,4.4730,4.4830,196
2011-01-27,02:50:00,4.4830,4.4930,4.4830,4.4930,340
2011-01-27,02:55:00,4.4920,4.4940,4.4850,4.4880,263
2011-01-27,03:00:00,4.4890,4.4920,4.4830,4.4840,208
2011-01-27,03:05:00,4.4830,4.4990,4.4820,4.4970,474
2011-01-27,03:10:00,4.5000,4.5050,4.4870,4.4970,863
2011-01-27,03:15:00,4.4960,4.5000,4.4870,4.4990,465
2011-01-27,03:20:00,4.4990,4.5010,4.4810,4.4910,856
2011-01-27,03:25:00,4.4920,4.5060,4.4810,4.4820,5212
2011-01-27,03:30:00,4.4830,4.4910,4.4780,4.4810,1132
2011-01-27,03:35:00,4.4820,4.4840,4.4810,4.4840,91
2011-01-27,03:40:00,4.4850,4.4850,4.4810,4.4820,58
2011-01-27,03:45:00,4.4830,4.4850,4.4810,4.4820,233
2011-01-27,03:50:00,4.4840,4.4880,4.4810,4.4870,131
2011-01-27,03:55:00,4.4870,4.4910,4.4860,4.4900,68
2011-01-27,04:00:00,4.4890,4.4890,4.4840,4.4850,25
2011-01-27,04:05:00,4.4860,4.4890,4.4830,4.4830,36
2011-01-27,04:10:00,4.4830,4.4830,4.4810,4.4830,13
2011-01-27,04:15:00,4.4840,4.4840,4.4800,4.4820,47
2011-01-27,04:20:00,4.4830,4.4850,4.4740,4.4740,106
2011-01-27,04:25:00,4.4750,4.4800,4.4730,4.4800,79
2011-01-27,04:30:00,4.4780,4.4800,4.4760,4.4780,47
2011-01-27,04:35:00,4.4780,4.4820,4.4770,4.4800,34
2011-01-27,04:40:00,4.4810,4.4820,4.4790,4.4790,16
2011-01-27,04:45:00,4.4790,4.4800,4.4780,4.4780,6
2011-01-27,04:50:00,4.4750,4.4780,4.4750,4.4780,50
2011-01-27,04:55:00,4.4780,4.4800,4.4780,4.4800,59
2011-01-27,05:00:00,4.4790,4.4810,4.4770,4.4800,22
2011-01-27,05:05:00,4.4810,4.4850,4.4810,4.4830,25
2011-01-27,05:10:00,4.4820,4.4820,4.4740,4.4740,39
2011-01-27,05:15:00,4.4740,4.4750,4.4730,4.4750,12
2011-01-27,05:20:00,4.4760,4.4770,4.4760,4.4770,17
2011-01-27,05:25:00,4.4750,4.4780,4.4750,4.4750,18
2011-01-27,05:30:00,4.4730,4.4760,4.4730,4.4730,114
2011-01-27,05:35:00,4.4730,4.4730,4.4730,4.4730,15
2011-01-27,05:40:00,4.4730,4.4730,4.4640,4.4650,85
2011-01-27,05:45:00,4.4650,4.4650,4.4550,4.4610,76
2011-01-27,05:50:00,4.4580,4.4680,4.4580,4.4680,37
2011-01-27,05:55:00,4.4680,4.4680,4.4620,4.4660,22
2011-01-27,06:00:00,4.4660,4.4660,4.4620,4.4640,8
2011-01-27,06:05:00,4.4630,4.4670,4.4630,4.4670,9
2011-01-27,06:10:00,4.4650,4.4690,4.4650,4.4690,20
2011-01-27,07:00:00,4.4710,4.4710,4.4700,4.4700,8
2011-01-27,07:05:00,4.4660,4.4660,4.4660,4.4660,1
2011-01-27,07:10:00,4.4700,4.4720,4.4700,4.4720,7
2011-01-27,08:00:00,4.4710,4.4710,4.4710,4.4710,1
2011-01-27,08:05:00,4.4710,4.4710,4.4710,4.4710,6
2011-01-27,08:10:00,4.4710,4.4710,4.4710,4.4710,4
2011-01-27,09:30:00,4.4700,4.4700,4.4680,4.4680,9
2011-01-27,10:35:00,4.4680,4.4680,4.4680,4.4680,4
2011-01-27,12:30:00,4.4710,4.4740,4.4710,4.4740,3
2011-01-27,12:45:00,4.4680,4.4680,4.4670,4.4670,4
2011-01-27,13:10:00,4.4700,4.4700,4.4700,4.4700,3
2011-01-27,13:50:00,4.4700,4.4700,4.4660,4.4660,4
2011-01-27,13:55:00,4.4700,4.4700,4.4700,4.4700,1
2011-01-27,14:50:00,4.4630,4.4630,4.4630,4.4630,1
2011-01-27,15:00:00,4.4630,4.4630,4.4630,4.4630,1
2011-01-27,15:05:00,4.4630,4.4630,4.4630,4.4630,1
2011-01-27,15:25:00,4.4620,4.4620,4.4590,4.4590,13
2011-01-27,15:35:00,4.4530,4.4530,4.4440,4.4440,4
2011-01-27,15:40:00,4.4540,4.4540,4.4540,4.4540,1
2011-01-27,15:45:00,4.4520,4.4520,4.4520,4.4520,1
2011-01-27,15:50:00,4.4530,4.4530,4.4530,4.4530,1
2011-01-27,16:10:00,4.4550,4.4550,4.4530,4.4530,3
2011-01-27,17:25:00,4.4500,4.4500,4.4470,4.4470,2
2011-01-27,17:30:00,4.4590,4.4600,4.4590,4.4600,3
2011-01-27,17:45:00,4.4570,4.4570,4.4570,4.4570,1
2011-01-27,17:50:00,4.4540,4.4540,4.4540,4.4540,1
2011-01-27,18:05:00,4.4540,4.4540,4.4530,4.4530,10
2011-01-27,18:15:00,4.4490,4.4520,4.4490,4.4520,2
2011-01-27,18:20:00,4.4490,4.4490,4.4480,4.4480,2
2011-01-27,18:25:00,4.4500,4.4500,4.4500,4.4500,1
2011-01-27,18:30:00,4.4520,4.4520,4.4520,4.4520,9
2011-01-27,18:35:00,4.4510,4.4520,4.4510,4.4520,6
2011-01-27,18:45:00,4.4530,4.4530,4.4530,4.4530,1
2011-01-27,18:50:00,4.4520,4.4520,4.4520,4.4520,1
2011-01-27,18:55:00,4.4410,4.4410,4.4380,4.4380,3
2011-01-27,19:00:00,4.4290,4.4290,4.4280,4.4280,10
2011-01-27,19:40:00,4.4400,4.4400,4.4400,4.4400,3
2011-01-27,19:45:00,4.4470,4.4500,4.4470,4.4500,35
2011-01-27,19:50:00,4.4400,4.4400,4.4400,4.4400,8
2011-01-27,19:55:00,4.4400,4.4400,4.4400,4.4400,11
2011-01-27,20:00:00,4.4400,4.4400,4.4400,4.4400,1
2011-01-27,20:20:00,4.4440,4.4440,4.4440,4.4440,5
2011-01-27,20:25:00,4.4440,4.4440,4.4350,4.4350,18
2011-01-27,20:30:00,4.4350,4.4350,4.4350,4.4350,18
2011-01-27,20:35:00,4.4330,4.4350,4.4320,4.4320,25
2011-01-27,20:40:00,4.4200,4.4200,4.4150,4.4150,26
2011-01-27,20:45:00,4.4140,4.4150,4.4130,4.4150,38
2011-01-27,20:50:00,4.4170,4.4250,4.4170,4.4250,39
2011-01-27,20:55:00,4.4250,4.4300,4.4240,4.4300,18
2011-01-27,21:00:00,4.4370,4.4430,4.4350,4.4350,20
2011-01-27,21:05:00,4.4350,4.4390,4.4350,4.4390,4
2011-01-27,21:10:00,4.4390,4.4460,4.4390,4.4460,27
2011-01-27,21:15:00,4.4420,4.4510,4.4420,4.4510,6
2011-01-27,21:20:00,4.4580,4.4600,4.4550,4.4550,35
2011-01-27,21:25:00,4.4570,4.4570,4.4400,4.4410,22
2011-01-27,21:30:00,4.4430,4.4450,4.4430,4.4450,3
2011-01-27,21:35:00,4.4430,4.4430,4.4330,4.4400,27
2011-01-27,21:40:00,4.4400,4.4400,4.4260,4.4290,56
2011-01-27,21:45:00,4.4290,4.4300,4.4200,4.4240,131
2011-01-27,21:50:00,4.4270,4.4400,4.4270,4.4390,57
2011-01-27,21:55:00,4.4370,4.4380,4.4220,4.4220,74
2011-01-27,22:00:00,4.4230,4.4270,4.4180,4.4200,71
2011-01-27,22:05:00,4.4190,4.4190,4.3900,4.3960,139
2011-01-27,22:10:00,4.3950,4.4060,4.3880,4.4050,116
2011-01-27,22:15:00,4.4100,4.4110,4.4050,4.4070,37
2011-01-27,22:20:00,4.4050,4.4070,4.4020,4.4050,35
2011-01-27,22:25:00,4.4050,4.4050,4.3960,4.4020,38
2011-01-27,22:30:00,4.4060,4.4060,4.3910,4.3960,106
2011-01-27,22:35:00,4.3960,4.4010,4.3940,4.3940,102
2011-01-27,22:40:00,4.3960,4.4210,4.3920,4.4210,216
2011-01-27,22:45:00,4.4180,4.4180,4.3990,4.4020,142
2011-01-27,22:50:00,4.4010,4.4040,4.3910,4.3960,178
2011-01-27,22:55:00,4.3960,4.4020,4.3960,4.4020,67
2011-01-27,23:00:00,4.3990,4.3990,4.3960,4.3960,23
2011-01-27,23:05:00,4.3930,4.3960,4.3890,4.3900,89
2011-01-27,23:10:00,4.3860,4.3880,4.3730,4.3860,273
2011-01-27,23:15:00,4.3860,4.3860,4.3750,4.3790,125
2011-01-27,23:20:00,4.3760,4.3760,4.3470,4.3570,247
2011-01-27,23:25:00,4.3580,4.3760,4.3580,4.3760,171
2011-01-27,23:30:00,4.3930,4.4170,4.3340,4.3500,791
2011-01-27,23:35:00,4.3500,4.3680,4.3440,4.3600,341
2011-01-27,23:40:00,4.3550,4.3630,4.3510,4.3600,85
2011-01-27,23:45:00,4.3570,4.3630,4.3570,4.3620,100
2011-01-27,23:50:00,4.3620,4.3720,4.3600,4.3710,56
2011-01-27,23:55:00,4.3580,4.3620,4.3470,4.3480,61
2011-01-28,00:00:00,4.3460,4.3460,4.3300,4.3300,81
2011-01-28,00:05:00,4.3320,4.3510,4.3300,4.3490,68
2011-01-28,00:10:00,4.3450,4.3620,4.3450,4.3500,136
2011-01-28,00:15:00,4.3520,4.3660,4.3480,4.3660,221
2011-01-28,00:20:00,4.3690,4.3700,4.3620,4.3620,144
2011-01-28,00:25:00,4.3610,4.3610,4.3460,4.3520,42
2011-01-28,00:30:00,4.3510,4.3620,4.3510,4.3580,35
2011-01-28,00:35:00,4.3450,4.3580,4.3430,4.3580,45
2011-01-28,00:40:00,4.3580,4.3610,4.3500,4.3520,85
2011-01-28,00:45:00,4.3410,4.3410,4.3360,4.3410,76
2011-01-28,00:50:00,4.3410,4.3460,4.3380,4.3460,48
2011-01-28,00:55:00,4.3480,4.3490,4.3450,4.3470,76
2011-01-28,01:00:00,4.3510,4.3540,4.3510,4.3530,43
2011-01-28,01:05:00,4.3560,4.3580,4.3560,4.3580,18
2011-01-28,01:10:00,4.3630,4.3690,4.3630,4.3690,65
2011-01-28,01:15:00,4.3690,4.3690,4.3620,4.3660,79
2011-01-28,01:20:00,4.3660,4.3820,4.3660,4.3790,103
2011-01-28,01:25:00,4.3750,4.3750,4.3620,4.3700,36
2011-01-28,01:30:00,4.3730,4.3730,4.3660,4.3660,19
2011-01-28,01:35:00,4.3650,4.3650,4.3570,4.3580,10
2011-01-28,01:40:00,4.3560,4.3640,4.3550,4.3640,20
2011-01-28,01:45:00,4.3690,4.3710,4.3660,4.3700,45
2011-01-28,01:50:00,4.3700,4.3710,4.3670,4.3700,69
2011-01-28,01:55:00,4.3700,4.3720,4.3610,4.3610,15
2011-01-28,02:00:00,4.3610,4.3610,4.3560,4.3560,28
2011-01-28,02:05:00,4.3560,4.3600,4.3560,4.3600,21
2011-01-28,02:10:00,4.3590,4.3590,4.3520,4.3520,8
2011-01-28,02:15:00,4.3470,4.3530,4.3470,4.3520,21
2011-01-28,02:25:00,4.3470,4.3480,4.3420,4.3420,29
2011-01-28,02:30:00,4.3370,4.3500,4.3370,4.3500,26
2011-01-28,02:35:00,4.3540,4.3540,4.3410,4.3410,10
2011-01-28,02:40:00,4.3430,4.3490,4.3410,4.3460,16
2011-01-28,02:45:00,4.3420,4.3440,4.3370,4.3380,39
2011-01-28,02:50:00,4.3400,4.3400,4.3320,4.3360,40
2011-01-28,02:55:00,4.3330,4.3330,4.3160,4.3200,127
2011-01-28,03:00:00,4.3220,4.3360,4.3140,4.3320,627
2011-01-28,03:05:00,4.3320,4.3340,4.3170,4.3280,657
2011-01-28,03:10:00,4.3260,4.3260,4.3120,4.3200,655
2011-01-28,03:15:00,4.3240,4.3250,4.3080,4.3170,574
2011-01-28,03:20:00,4.3160,4.3160,4.3000,4.3070,677
2011-01-28,03:25:00,4.3060,4.3220,4.2970,4.3220,637
2011-01-28,03:30:00,4.3160,4.3160,4.3160,4.3160,1
2011-01-28,05:25:00,4.3350,4.3370,4.3350,4.3370,8
2011-01-28,05:30:00,4.3350,4.3350,4.3270,4.3300,80
2011-01-28,05:35:00,4.3300,4.3320,4.3240,4.3260,38
2011-01-28,05:40:00,4.3250,4.3280,4.3250,4.3270,23
2011-01-28,05:45:00,4.3270,4.3300,4.3260,4.3300,16
2011-01-28,05:50:00,4.3260,4.3280,4.3210,4.3280,39
2011-01-28,05:55:00,4.3270,4.3290,4.3270,4.3290,9
2011-01-28,06:00:00,4.3290,4.3300,4.3250,4.3250,12
2011-01-28,06:05:00,4.3260,4.3340,4.3260,4.3340,38
2011-01-28,06:10:00,4.3290,4.3340,4.3270,4.3310,44
2011-01-28,07:00:00,4.3220,4.3350,4.3220,4.3290,16
2011-01-28,07:05:00,4.3240,4.3240,4.3240,4.3240,1
2011-01-28,07:10:00,4.3230,4.3230,4.3230,4.3230,3
2011-01-28,07:15:00,4.3300,4.3300,4.3300,4.3300,1
2011-01-28,07:20:00,4.3290,4.3290,4.3290,4.3290,1
2011-01-28,07:25:00,4.3250,4.3290,4.3240,4.3240,3
2011-01-28,07:30:00,4.3280,4.3280,4.3240,4.3240,4
2011-01-28,07:35:00,4.3220,4.3220,4.3200,4.3200,4
2011-01-28,07:40:00,4.3280,4.3280,4.3280,4.3280,1
2011-01-28,07:50:00,4.3280,4.3280,4.3250,4.3250,2
2011-01-28,07:55:00,4.3300,4.3300,4.3300,4.3300,2
2011-01-28,08:05:00,4.3290,4.3310,4.3290,4.3310,3
2011-01-28,08:10:00,4.3250,4.3280,4.3230,4.3230,7
2011-01-28,08:20:00,4.3300,4.3300,4.3290,4.3290,2
2011-01-28,08:30:00,4.3240,4.3240,4.3220,4.3220,5
2011-01-28,08:35:00,4.3200,4.3200,4.3150,4.3150,11
2011-01-28,08:40:00,4.3140,4.3160,4.3140,4.3150,9
2011-01-28,08:45:00,4.3190,4.3190,4.3190,4.3190,3
2011-01-28,08:50:00,4.3190,4.3190,4.3190,4.3190,3
2011-01-28,08:55:00,4.3190,4.3190,4.3190,4.3190,1
2011-01-28,09:00:00,4.3190,4.3190,4.3190,4.3190,9
2011-01-28,09:05:00,4.3240,4.3280,4.3240,4.3280,7
2011-01-28,09:10:00,4.3280,4.3320,4.3280,4.3320,21
2011-01-28,09:15:00,4.3290,4.3290,4.3290,4.3290,1
2011-01-28,09:30:00,4.3290,4.3290,4.3280,4.3290,3
2011-01-28,09:35:00,4.3280,4.3280,4.3270,4.3270,5
2011-01-28,09:40:00,4.3270,4.3270,4.3270,4.3270,1
2011-01-28,09:45:00,4.3270,4.3270,4.3250,4.3260,39
2011-01-28,09:50:00,4.3250,4.3250,4.3250,4.3250,5
2011-01-28,09:55:00,4.3250,4.3250,4.3250,4.3250,2
2011-01-28,10:00:00,4.3250,4.3260,4.3250,4.3260,22
2011-01-28,10:05:00,4.3300,4.3300,4.3300,4.3300,2
2011-01-28,10:15:00,4.3250,4.3250,4.3250,4.3250,1
2011-01-28,10:20:00,4.3300,4.3300,4.3300,4.3300,5
2011-01-28,10:30:00,4.3270,4.3270,4.3270,4.3270,1
2011-01-28,11:10:00,4.3290,4.3290,4.3290,4.3290,3
2011-01-28,11:15:00,4.3280,4.3280,4.3280,4.3280,1
2011-01-28,11:25:00,4.3300,4.3300,4.3280,4.3280,2
2011-01-28,11:45:00,4.3300,4.3300,4.3300,4.3300,17
2011-01-28,11:50:00,4.3280,4.3280,4.3280,4.3280,2
2011-01-28,12:00:00,4.3280,4.3280,4.3280,4.3280,1
2011-01-28,12:05:00,4.3300,4.3300,4.3300,4.3300,12
2011-01-28,12:15:00,4.3280,4.3280,4.3280,4.3280,1
2011-01-28,12:20:00,4.3300,4.3300,4.3300,4.3300,1
2011-01-28,12:30:00,4.3280,4.3280,4.3220,4.3260,8
2011-01-28,12:35:00,4.3270,4.3310,4.3270,4.3310,20
2011-01-28,12:40:00,4.3310,4.3340,4.3300,4.3300,18
2011-01-28,12:45:00,4.3260,4.3320,4.3240,4.3290,23
2011-01-28,12:55:00,4.3280,4.3280,4.3270,4.3270,4
2011-01-28,13:00:00,4.3270,4.3270,4.3260,4.3260,2
2011-01-28,13:10:00,4.3250,4.3260,4.3250,4.3260,3
2011-01-28,13:15:00,4.3250,4.3270,4.3240,4.3270,14
2011-01-28,13:35:00,4.3260,4.3260,4.3240,4.3260,4
2011-01-28,13:40:00,4.3250,4.3250,4.3250,4.3250,2
2011-01-28,13:45:00,4.3260,4.3260,4.3260,4.3260,5
2011-01-28,13:50:00,4.3230,4.3230,4.3170,4.3200,32
2011-01-28,13:55:00,4.3210,4.3210,4.3210,4.3210,2
2011-01-28,14:00:00,4.3200,4.3200,4.3200,4.3200,3
2011-01-28,14:15:00,4.3170,4.3210,4.3120,4.3160,15
2011-01-28,14:20:00,4.3160,4.3180,4.3160,4.3180,5
2011-01-28,14:25:00,4.3150,4.3200,4.3150,4.3200,5
2011-01-28,14:30:00,4.3170,4.3170,4.3170,4.3170,4
2011-01-28,14:35:00,4.3160,4.3160,4.3160,4.3160,2
2011-01-28,14:40:00,4.3130,4.3150,4.3090,4.3150,40
2011-01-28,14:50:00,4.3130,4.3130,4.3130,4.3130,4
2011-01-28,14:55:00,4.3110,4.3110,4.3110,4.3110,1
2011-01-28,15:00:00,4.3130,4.3230,4.3110,4.3190,96
2011-01-28,15:05:00,4.3190,4.3250,4.3180,4.3240,39
2011-01-28,15:10:00,4.3240,4.3240,4.3240,4.3240,16
2011-01-28,15:15:00,4.3240,4.3240,4.3240,4.3240,8
2011-01-28,15:20:00,4.3220,4.3260,4.3220,4.3240,27
2011-01-28,15:25:00,4.3220,4.3260,4.3220,4.3240,29
2011-01-28,15:30:00,4.3230,4.3250,4.3230,4.3240,9
2011-01-28,15:35:00,4.3230,4.3230,4.3230,4.3230,3
2011-01-28,15:40:00,4.3220,4.3220,4.3220,4.3220,24
2011-01-28,15:45:00,4.3220,4.3220,4.3220,4.3220,3
2011-01-28,15:50:00,4.3210,4.3240,4.3210,4.3240,8
2011-01-28,15:55:00,4.3220,4.3220,4.3220,4.3220,1
2011-01-28,16:00:00,4.3240,4.3330,4.3240,4.3330,53
2011-01-28,16:05:00,4.3340,4.3340,4.3250,4.3250,31
2011-01-28,16:10:00,4.3270,4.3270,4.3250,4.3250,6
2011-01-28,16:15:00,4.3250,4.3270,4.3220,4.3220,57
2011-01-28,16:20:00,4.3220,4.3230,4.3180,4.3200,96
2011-01-28,16:25:00,4.3190,4.3190,4.3160,4.3160,29
2011-01-28,16:30:00,4.3180,4.3180,4.3110,4.3130,71
2011-01-28,16:35:00,4.3140,4.3160,4.3130,4.3150,51
2011-01-28,16:40:00,4.3140,4.3170,4.3110,4.3160,82
2011-01-28,16:45:00,4.3170,4.3180,4.3160,4.3180,19
2011-01-28,16:50:00,4.3190,4.3200,4.3180,4.3180,26
2011-01-28,16:55:00,4.3160,4.3200,4.3140,4.3160,62
2011-01-28,17:00:00,4.3160,4.3160,4.3120,4.3130,26
2011-01-28,17:05:00,4.3120,4.3140,4.3120,4.3130,6
2011-01-28,17:10:00,4.3130,4.3140,4.3130,4.3140,16
2011-01-28,17:15:00,4.3140,4.3140,4.3130,4.3130,6
2011-01-28,17:20:00,4.3130,4.3130,4.3070,4.3120,72
2011-01-28,17:25:00,4.3140,4.3150,4.3090,4.3090,36
2011-01-28,17:30:00,4.3100,4.3200,4.3080,4.3180,58
2011-01-28,17:35:00,4.3160,4.3190,4.3160,4.3190,13
2011-01-28,17:40:00,4.3180,4.3180,4.3120,4.3130,21
2011-01-28,17:45:00,4.3130,4.3150,4.3120,4.3130,40
2011-01-28,17:50:00,4.3140,4.3140,4.3140,4.3140,1
2011-01-28,17:55:00,4.3150,4.3150,4.3140,4.3140,23
2011-01-28,18:00:00,4.3140,4.3140,4.3090,4.3100,54
2011-01-28,18:05:00,4.3100,4.3190,4.3100,4.3180,71
2011-01-28,18:10:00,4.3180,4.3180,4.3110,4.3110,17
2011-01-28,18:15:00,4.3120,4.3150,4.3080,4.3100,39
2011-01-28,18:20:00,4.3130,4.3170,4.3110,4.3150,26
2011-01-28,18:25:00,4.3140,4.3160,4.3140,4.3150,13
2011-01-28,18:30:00,4.3190,4.3190,4.3190,4.3190,3
2011-01-28,18:35:00,4.3190,4.3190,4.3180,4.3190,9
2011-01-28,18:40:00,4.3190,4.3190,4.3160,4.3190,29
2011-01-28,18:45:00,4.3190,4.3190,4.3160,4.3160,34
2011-01-28,18:50:00,4.3130,4.3150,4.3120,4.3120,16
2011-01-28,18:55:00,4.3120,4.3120,4.3100,4.3100,10
2011-01-28,19:05:00,4.3110,4.3110,4.3090,4.3090,30
2011-01-28,19:10:00,4.3090,4.3090,4.3070,4.3070,112
2011-01-28,19:20:00,4.3070,4.3070,4.3050,4.3070,27
2011-01-28,19:25:00,4.3070,4.3080,4.3070,4.3080,7
2011-01-28,19:30:00,4.3080,4.3090,4.3070,4.3090,21
2011-01-28,19:35:00,4.3080,4.3090,4.3060,4.3090,14
2011-01-28,19:40:00,4.3060,4.3060,4.2860,4.2860,404
2011-01-28,19:45:00,4.2880,4.2890,4.2820,4.2830,139
2011-01-28,19:50:00,4.2850,4.2870,4.2720,4.2740,237
2011-01-28,19:55:00,4.2740,4.2780,4.2620,4.2640,223
2011-01-28,20:00:00,4.2630,4.2650,4.2570,4.2580,182
2011-01-28,20:05:00,4.2580,4.2640,4.2520,4.2640,241
2011-01-28,20:10:00,4.2630,4.2730,4.2620,4.2690,311
2011-01-28,20:15:00,4.2670,4.2730,4.2670,4.2680,55
2011-01-28,20:20:00,4.2680,4.2770,4.2670,4.2740,128
2011-01-28,20:25:00,4.2740,4.2970,4.2740,4.2920,293
2011-01-28,20:30:00,4.2910,4.2940,4.2880,4.2880,47
2011-01-28,20:35:00,4.2880,4.2930,4.2830,4.2910,157
2011-01-28,20:40:00,4.2910,4.2910,4.2840,4.2870,120
2011-01-28,20:45:00,4.2870,4.2880,4.2730,4.2880,304
2011-01-28,20:50:00,4.2880,4.2950,4.2780,4.2790,123
2011-01-28,20:55:00,4.2810,4.2850,4.2780,4.2790,32
2011-01-28,21:00:00,4.2800,4.2860,4.2760,4.2850,181
2011-01-28,21:05:00,4.2850,4.2890,4.2820,4.2880,103
2011-01-28,21:10:00,4.2900,4.3010,4.2860,4.2980,746
2011-01-28,21:15:00,4.2970,4.3100,4.2900,4.2950,691
2011-01-28,21:20:00,4.2970,4.2980,4.2720,4.2830,604
2011-01-28,21:25:00,4.2840,4.2910,4.2800,4.2910,256
2011-01-28,21:30:00,4.2900,4.2940,4.2820,4.2830,227
2011-01-28,21:35:00,4.2830,4.2870,4.2750,4.2870,551
2011-01-28,21:40:00,4.2860,4.2950,4.2810,4.2950,480
2011-01-28,21:45:00,4.2930,4.3000,4.2930,4.2990,624
2011-01-28,21:50:00,4.3000,4.3080,4.2950,4.3010,769
2011-01-28,21:55:00,4.3020,4.3100,4.2920,4.2950,1038
2011-01-28,22:00:00,4.2950,4.3390,4.2920,4.3330,2417
2011-01-28,22:05:00,4.3320,4.3500,4.3290,4.3340,1179
2011-01-28,22:10:00,4.3340,4.3400,4.3230,4.3360,1169
2011-01-28,22:15:00,4.3360,4.3540,4.3300,4.3440,1284
2011-01-28,22:20:00,4.3450,4.3580,4.3400,4.3500,1202
2011-01-28,22:25:00,4.3510,4.3510,4.3400,4.3460,650
2011-01-28,22:30:00,4.3470,4.3470,4.3210,4.3270,1432
2011-01-28,22:35:00,4.3260,4.3440,4.3170,4.3310,984
2011-01-28,22:40:00,4.3320,4.3320,4.3210,4.3270,700
2011-01-28,22:45:00,4.3270,4.3410,4.3210,4.3320,666
2011-01-28,22:50:00,4.3310,4.3480,4.3310,4.3440,925
2011-01-28,22:55:00,4.3450,4.3490,4.3410,4.3470,382
2011-01-28,23:00:00,4.3470,4.3550,4.3360,4.3530,1430
2011-01-28,23:05:00,4.3520,4.3690,4.3520,4.3580,1910
2011-01-28,23:10:00,4.3580,4.3630,4.3490,4.3610,1694
2011-01-28,23:15:00,4.3600,4.3600,4.3420,4.3420,904
2011-01-28,23:20:00,4.3420,4.3470,4.3260,4.3290,1019
2011-01-28,23:25:00,4.3290,4.3350,4.3270,4.3330,540
2011-01-28,23:30:00,4.3330,4.3410,4.3200,4.3240,1173
2011-01-28,23:35:00,4.3230,4.3290,4.3210,4.3220,601
2011-01-28,23:40:00,4.3230,4.3280,4.3110,4.3130,838
2011-01-28,23:45:00,4.3130,4.3160,4.3010,4.3140,1559
2011-01-28,23:50:00,4.3130,4.3300,4.3110,4.3250,1000
2011-01-28,23:55:00,4.3240,4.3280,4.3160,4.3220,667
2011-01-29,00:00:00,4.3210,4.3300,4.3180,4.3200,680
2011-01-29,00:05:00,4.3180,4.3190,4.3110,4.3170,332
2011-01-29,00:10:00,4.3160,4.3310,4.3160,4.3180,784
2011-01-29,00:15:00,4.3180,4.3190,4.3120,4.3130,396
2011-01-29,00:20:00,4.3140,4.3250,4.3130,4.3200,487
2011-01-29,00:25:00,4.3190,4.3200,4.3150,4.3160,329
2011-01-29,00:30:00,4.3160,4.3310,4.3140,4.3290,642
2011-01-29,00:35:00,4.3290,4.3420,4.3160,4.3200,1581
2011-01-29,00:40:00,4.3210,4.3390,4.3190,4.3260,826
2011-01-29,00:45:00,4.3250,4.3360,4.3190,4.3300,645
2011-01-29,00:50:00,4.3300,4.3380,4.3300,4.3350,289
2011-01-29,00:55:00,4.3350,4.3410,4.3310,4.3390,781
2011-01-29,01:00:00,4.3400,4.3440,4.3310,4.3420,1096
2011-01-29,01:05:00,4.3420,4.3530,4.3360,4.3380,1393
2011-01-29,01:10:00,4.3390,4.3430,4.3320,4.3330,870
2011-01-29,01:15:00,4.3330,4.3350,4.3240,4.3310,479
2011-01-29,01:20:00,4.3310,4.3320,4.2910,4.2930,1986
2011-01-29,01:25:00,4.2930,4.3040,4.2860,4.2910,2205
2011-01-29,01:30:00,4.2910,4.2980,4.2900,4.2940,788
2011-01-29,01:35:00,4.2930,4.2970,4.2920,4.2920,553
2011-01-29,01:40:00,4.2910,4.2950,4.2900,4.2940,315
2011-01-29,01:45:00,4.2940,4.2940,4.2900,4.2940,371
2011-01-29,01:50:00,4.2940,4.2960,4.2900,4.2910,479
2011-01-29,01:55:00,4.2920,4.3090,4.2910,4.3070,736
2011-01-29,02:00:00,4.3090,4.3180,4.3030,4.3150,769
2011-01-29,02:05:00,4.3160,4.3180,4.3060,4.3150,562
2011-01-29,02:10:00,4.3150,4.3290,4.3130,4.3230,564
2011-01-29,02:15:00,4.3230,4.3320,4.3170,4.3190,491
2011-01-29,02:20:00,4.3190,4.3330,4.3110,4.3250,632
2011-01-29,02:25:00,4.3250,4.3290,4.3200,4.3200,233
2011-01-29,02:30:00,4.3210,4.3240,4.3190,4.3220,219
2011-01-29,02:35:00,4.3230,4.3300,4.3190,4.3280,259
2011-01-29,02:40:00,4.3290,4.3340,4.3260,4.3310,368
2011-01-29,02:45:00,4.3320,4.3450,4.3320,4.3380,991
2011-01-29,02:50:00,4.3400,4.3410,4.3350,4.3370,225
2011-01-29,02:55:00,4.3390,4.3470,4.3370,4.3430,532
2011-01-29,03:00:00,4.3420,4.3440,4.3260,4.3270,718
2011-01-29,03:05:00,4.3270,4.3270,4.3100,4.3170,794
2011-01-29,03:10:00,4.3170,4.3170,4.3100,4.3120,319
2011-01-29,03:15:00,4.3120,4.3250,4.3120,4.3200,788
2011-01-29,03:20:00,4.3210,4.3320,4.3180,4.3270,730
2011-01-29,03:25:00,4.3280,4.3320,4.3180,4.3210,1366
2011-01-29,03:30:00,4.3210,4.3330,4.3200,4.3310,1015
2011-01-29,03:35:00,4.3310,4.3370,4.3310,4.3310,372
2011-01-29,03:40:00,4.3320,4.3330,4.3240,4.3290,222
2011-01-29,03:45:00,4.3290,4.3350,4.3290,4.3340,66
2011-01-29,03:50:00,4.3340,4.3370,4.3300,4.3320,106
2011-01-29,03:55:00,4.3320,4.3320,4.3300,4.3320,22
2011-01-29,04:00:00,4.3320,4.3360,4.3320,4.3330,102
2011-01-29,04:05:00,4.3340,4.3360,4.3290,4.3360,83
2011-01-29,04:10:00,4.3340,4.3370,4.3320,4.3350,74
2011-01-29,04:15:00,4.3340,4.3440,4.3330,4.3440,111
2011-01-29,04:20:00,4.3420,4.3420,4.3320,4.3330,108
2011-01-29,04:25:00,4.3330,4.3380,4.3330,4.3380,45
2011-01-29,04:30:00,4.3370,4.3390,4.3350,4.3390,19
2011-01-29,04:35:00,4.3380,4.3440,4.3380,4.3420,59
2011-01-29,04:40:00,4.3420,4.3420,4.3380,4.3380,63
2011-01-29,04:45:00,4.3390,4.3400,4.3380,4.3380,28
2011-01-29,04:50:00,4.3380,4.3430,4.3380,4.3430,97
2011-01-29,04:55:00,4.3420,4.3440,4.3340,4.3340,232
2011-01-29,05:00:00,4.3330,4.3400,4.3330,4.3400,21
2011-01-29,05:05:00,4.3370,4.3370,4.3320,4.3350,10
2011-01-29,05:10:00,4.3330,4.3330,4.3330,4.3330,1
2011-01-29,05:15:00,4.3330,4.3370,4.3330,4.3370,11
2011-01-29,05:20:00,4.3350,4.3370,4.3300,4.3340,126
2011-01-29,05:25:00,4.3340,4.3360,4.3330,4.3330,64
2011-01-29,05:30:00,4.3310,4.3310,4.3280,4.3280,24
2011-01-29,05:35:00,4.3290,4.3290,4.3280,4.3290,66
2011-01-29,05:40:00,4.3290,4.3320,4.3290,4.3310,13
2011-01-29,05:45:00,4.3310,4.3330,4.3300,4.3320,23
2011-01-29,05:50:00,4.3280,4.3280,4.3260,4.3280,32
2011-01-29,05:55:00,4.3300,4.3320,4.3300,4.3320,11
2011-01-29,06:00:00,4.3300,4.3300,4.3300,4.3300,1
2011-01-29,06:05:00,4.3320,4.3410,4.3320,4.3330,11
2011-01-29,06:10:00,4.3330,4.3380,4.3320,4.3350,26
2011-01-31,07:00:00,4.3230,4.3400,4.3230,4.3380,199
2011-01-31,07:05:00,4.3390,4.3400,4.3390,4.3400,37
2011-01-31,07:10:00,4.3390,4.3400,4.3390,4.3400,31
2011-01-31,07:15:00,4.3400,4.3400,4.3400,4.3400,9
2011-01-31,07:20:00,4.3400,4.3420,4.3380,4.3420,23
2011-01-31,07:25:00,4.3380,4.3380,4.3370,4.3370,3
2011-01-31,07:30:00,4.3370,4.3370,4.3360,4.3360,3
2011-01-31,07:40:00,4.3370,4.3430,4.3370,4.3430,14
2011-01-31,07:45:00,4.3410,4.3440,4.3350,4.3350,27
2011-01-31,07:50:00,4.3410,4.3440,4.3410,4.3440,16
2011-01-31,07:55:00,4.3430,4.3450,4.3430,4.3450,45
2011-01-31,08:00:00,4.3450,4.3450,4.3440,4.3450,11
2011-01-31,08:05:00,4.3450,4.3460,4.3450,4.3460,52
2011-01-31,08:10:00,4.3460,4.3460,4.3400,4.3400,29
2011-01-31,08:15:00,4.3410,4.3410,4.3390,4.3390,6
2011-01-31,08:20:00,4.3420,4.3450,4.3420,4.3450,21
2011-01-31,08:25:00,4.3450,4.3450,4.3400,4.3440,3
2011-01-31,08:30:00,4.3430,4.3430,4.3430,4.3430,1
2011-01-31,08:35:00,4.3400,4.3400,4.3400,4.3400,1
2011-01-31,08:50:00,4.3430,4.3470,4.3430,4.3470,15
2011-01-31,09:00:00,4.3470,4.3470,4.3430,4.3430,5
2011-01-31,09:15:00,4.3470,4.3470,4.3470,4.3470,5
2011-01-31,09:20:00,4.3460,4.3470,4.3460,4.3470,2
2011-01-31,09:25:00,4.3440,4.3440,4.3440,4.3440,2
2011-01-31,09:30:00,4.3470,4.3470,4.3470,4.3470,5
2011-01-31,09:40:00,4.3470,4.3470,4.3450,4.3450,2
2011-01-31,09:45:00,4.3450,4.3450,4.3450,4.3450,16
2011-01-31,09:50:00,4.3410,4.3420,4.3390,4.3420,8
2011-01-31,09:55:00,4.3400,4.3400,4.3400,4.3400,2
2011-01-31,10:00:00,4.3430,4.3460,4.3430,4.3430,7
2011-01-31,10:05:00,4.3400,4.3410,4.3370,4.3380,37
2011-01-31,10:10:00,4.3410,4.3410,4.3410,4.3410,3
2011-01-31,10:15:00,4.3440,4.3460,4.3440,4.3460,15
2011-01-31,10:20:00,4.3410,4.3410,4.3410,4.3410,2
2011-01-31,10:25:00,4.3430,4.3480,4.3380,4.3380,9
2011-01-31,10:45:00,4.3470,4.3480,4.3470,4.3480,11
2011-01-31,10:50:00,4.3480,4.3480,4.3480,4.3480,2
2011-01-31,10:55:00,4.3480,4.3500,4.3480,4.3500,10
2011-01-31,11:05:00,4.3500,4.3520,4.3390,4.3410,56
2011-01-31,11:10:00,4.3400,4.3400,4.3330,4.3380,56
2011-01-31,11:20:00,4.3380,4.3380,4.3310,4.3310,19
2011-01-31,11:25:00,4.3310,4.3370,4.3310,4.3370,3
2011-01-31,11:30:00,4.3370,4.3410,4.3370,4.3400,15
2011-01-31,11:35:00,4.3400,4.3420,4.3370,4.3420,8
2011-01-31,11:40:00,4.3450,4.3450,4.3430,4.3430,2
2011-01-31,11:45:00,4.3380,4.3380,4.3310,4.3310,16
2011-01-31,11:50:00,4.3400,4.3400,4.3290,4.3290,10
2011-01-31,11:55:00,4.3290,4.3290,4.3290,4.3290,1
2011-01-31,12:00:00,4.3340,4.3340,4.3240,4.3240,17
2011-01-31,12:10:00,4.3260,4.3260,4.3250,4.3250,8
2011-01-31,12:20:00,4.3310,4.3350,4.3310,4.3350,12
2011-01-31,12:25:00,4.3360,4.3400,4.3360,4.3400,7
2011-01-31,12:30:00,4.3400,4.3430,4.3380,4.3400,18
2011-01-31,12:35:00,4.3440,4.3440,4.3420,4.3420,9
2011-01-31,12:40:00,4.3420,4.3490,4.3420,4.3480,8
2011-01-31,12:45:00,4.3480,4.3490,4.3480,4.3490,14
2011-01-31,12:50:00,4.3480,4.3560,4.3480,4.3550,37
2011-01-31,12:55:00,4.3550,4.3610,4.3510,4.3540,97
2011-01-31,13:00:00,4.3580,4.3610,4.3580,4.3610,8
2011-01-31,13:05:00,4.3600,4.3600,4.3560,4.3600,10
2011-01-31,13:10:00,4.3600,4.3610,4.3600,4.3600,7
2011-01-31,13:15:00,4.3580,4.3610,4.3580,4.3600,7
2011-01-31,13:20:00,4.3590,4.3600,4.3570,4.3570,3
2011-01-31,13:30:00,4.3580,4.3590,4.3410,4.3480,53
2011-01-31,13:35:00,4.3450,4.3460,4.3450,4.3450,3
2011-01-31,13:40:00,4.3500,4.3500,4.3500,4.3500,1
2011-01-31,13:45:00,4.3530,4.3530,4.3500,4.3500,5
2011-01-31,13:50:00,4.3480,4.3480,4.3450,4.3450,3
2011-01-31,13:55:00,4.3460,4.3460,4.3460,4.3460,1
2011-01-31,14:00:00,4.3480,4.3480,4.3480,4.3480,24
2011-01-31,14:05:00,4.3480,4.3480,4.3420,4.3470,11
2011-01-31,14:10:00,4.3410,4.3450,4.3410,4.3450,2
2011-01-31,14:15:00,4.3480,4.3480,4.3330,4.3400,24
2011-01-31,14:20:00,4.3400,4.3400,4.3350,4.3350,6
2011-01-31,14:25:00,4.3330,4.3330,4.3330,4.3330,1
2011-01-31,14:30:00,4.3300,4.3300,4.3290,4.3290,32
2011-01-31,14:35:00,4.3290,4.3300,4.3280,4.3300,32
2011-01-31,14:40:00,4.3300,4.3300,4.3300,4.3300,1
2011-01-31,14:45:00,4.3300,4.3300,4.3290,4.3290,9
2011-01-31,14:50:00,4.3290,4.3300,4.3290,4.3290,4
2011-01-31,14:55:00,4.3290,4.3320,4.3290,4.3310,33
2011-01-31,15:00:00,4.3310,4.3310,4.3250,4.3260,26
2011-01-31,15:05:00,4.3260,4.3260,4.3240,4.3240,12
2011-01-31,15:10:00,4.3240,4.3240,4.3240,4.3240,4
2011-01-31,15:15:00,4.3300,4.3300,4.3300,4.3300,1
2011-01-31,15:20:00,4.3300,4.3300,4.3300,4.3300,1
2011-01-31,15:35:00,4.3270,4.3270,4.3260,4.3260,5
2011-01-31,15:40:00,4.3260,4.3270,4.3260,4.3270,19
2011-01-31,15:45:00,4.3260,4.3270,4.3250,4.3250,10
2011-01-31,15:50:00,4.3260,4.3260,4.3250,4.3250,8
2011-01-31,15:55:00,4.3250,4.3250,4.3250,4.3250,3
2011-01-31,16:00:00,4.3260,4.3330,4.3260,4.3300,115
2011-01-31,16:05:00,4.3290,4.3350,4.3280,4.3350,46
2011-01-31,16:10:00,4.3350,4.3370,4.3330,4.3360,109
2011-01-31,16:15:00,4.3370,4.3370,4.3340,4.3340,12
2011-01-31,16:20:00,4.3330,4.3330,4.3320,4.3330,19
2011-01-31,16:25:00,4.3320,4.3320,4.3290,4.3300,29
2011-01-31,16:30:00,4.3320,4.3340,4.3290,4.3290,65
2011-01-31,16:35:00,4.3290,4.3330,4.3280,4.3280,80
2011-01-31,16:40:00,4.3280,4.3330,4.3280,4.3300,21
2011-01-31,16:45:00,4.3300,4.3310,4.3290,4.3300,25
2011-01-31,16:55:00,4.3310,4.3330,4.3300,4.3320,29
2011-01-31,17:00:00,4.3300,4.3320,4.3290,4.3320,8
2011-01-31,17:05:00,4.3330,4.3330,4.3290,4.3310,50
2011-01-31,17:10:00,4.3320,4.3330,4.3310,4.3310,49
2011-01-31,17:15:00,4.3310,4.3310,4.3270,4.3270,59
2011-01-31,17:20:00,4.3290,4.3320,4.3280,4.3290,25
2011-01-31,17:25:00,4.3290,4.3300,4.3240,4.3250,78
2011-01-31,17:30:00,4.3250,4.3270,4.3240,4.3250,47
2011-01-31,17:35:00,4.3250,4.3260,4.3220,4.3240,41
2011-01-31,17:40:00,4.3240,4.3250,4.3230,4.3250,28
2011-01-31,17:45:00,4.3270,4.3290,4.3240,4.3240,77
2011-01-31,17:50:00,4.3240,4.3250,4.3230,4.3240,6
2011-01-31,17:55:00,4.3240,4.3250,4.3240,4.3250,11
2011-01-31,18:00:00,4.3250,4.3250,4.3240,4.3250,24
2011-01-31,18:05:00,4.3270,4.3270,4.3250,4.3260,21
2011-01-31,18:10:00,4.3250,4.3250,4.3250,4.3250,4
2011-01-31,18:15:00,4.3250,4.3250,4.3230,4.3250,14
2011-01-31,18:20:00,4.3250,4.3250,4.3230,4.3240,23
2011-01-31,18:25:00,4.3230,4.3230,4.3170,4.3200,50
2011-01-31,18:30:00,4.3200,4.3240,4.3200,4.3220,38
2011-01-31,18:35:00,4.3230,4.3230,4.3210,4.3220,29
2011-01-31,18:40:00,4.3220,4.3240,4.3220,4.3230,8
2011-01-31,18:45:00,4.3210,4.3230,4.3200,4.3200,16
2011-01-31,18:50:00,4.3220,4.3220,4.3210,4.3210,5
2011-01-31,18:55:00,4.3210,4.3210,4.3210,4.3210,2
2011-01-31,19:00:00,4.3220,4.3240,4.3210,4.3220,36
2011-01-31,19:05:00,4.3230,4.3340,4.3210,4.3320,260
2011-01-31,19:10:00,4.3330,4.3400,4.3330,4.3400,92
2011-01-31,19:15:00,4.3390,4.3550,4.3390,4.3530,72
2011-01-31,19:20:00,4.3550,4.3570,4.3520,4.3520,56
2011-01-31,19:25:00,4.3520,4.3540,4.3470,4.3520,39
2011-01-31,19:30:00,4.3530,4.3630,4.3520,4.3620,63
2011-01-31,19:35:00,4.3610,4.3650,4.3590,4.3630,84
2011-01-31,19:40:00,4.3650,4.3660,4.3620,4.3660,43
2011-01-31,19:45:00,4.3640,4.3750,4.3640,4.3640,101
2011-01-31,19:50:00,4.3650,4.3670,4.3640,4.3670,36
2011-01-31,19:55:00,4.3670,4.3750,4.3670,4.3740,69
2011-01-31,20:00:00,4.3720,4.3790,4.3720,4.3770,90
2011-01-31,20:05:00,4.3770,4.3780,4.3710,4.3750,218
2011-01-31,20:10:00,4.3740,4.3770,4.3730,4.3750,11
2011-01-31,20:15:00,4.3730,4.3800,4.3730,4.3800,71
2011-01-31,20:20:00,4.3790,4.3810,4.3760,4.3780,123
2011-01-31,20:25:00,4.3780,4.3780,4.3720,4.3720,12
2011-01-31,20:30:00,4.3720,4.3720,4.3680,4.3690,26
2011-01-31,20:35:00,4.3690,4.3740,4.3690,4.3740,19
2011-01-31,20:40:00,4.3750,4.3790,4.3700,4.3790,85
2011-01-31,20:45:00,4.3800,4.4000,4.3800,4.3930,664
2011-01-31,20:50:00,4.3920,4.3940,4.3890,4.3930,56
2011-01-31,20:55:00,4.3930,4.3940,4.3880,4.3900,80
2011-01-31,21:00:00,4.3890,4.3920,4.3880,4.3910,71
2011-01-31,21:05:00,4.3910,4.3930,4.3880,4.3910,40
2011-01-31,21:10:00,4.3910,4.3920,4.3810,4.3920,117
2011-01-31,21:15:00,4.3920,4.3960,4.3890,4.3920,112
2011-01-31,21:20:00,4.3930,4.3940,4.3900,4.3920,127
2011-01-31,21:25:00,4.3930,4.4100,4.3930,4.4050,565
2011-01-31,21:30:00,4.4040,4.4150,4.3980,4.4000,645
2011-01-31,21:35:00,4.3990,4.4050,4.3970,4.3980,314
2011-01-31,21:40:00,4.3980,4.4000,4.3860,4.3910,362
2011-01-31,21:45:00,4.3910,4.3930,4.3760,4.3780,522
2011-01-31,21:50:00,4.3780,4.3870,4.3740,4.3800,838
2011-01-31,21:55:00,4.3810,4.3990,4.3790,4.3820,1212
2011-01-31,22:00:00,4.3810,4.4210,4.3750,4.4180,2530
2011-01-31,22:05:00,4.4180,4.4600,4.4180,4.4370,4501
2011-01-31,22:10:00,4.4380,4.4430,4.4300,4.4320,1382
2011-01-31,22:15:00,4.4320,4.4500,4.4310,4.4340,1279
2011-01-31,22:20:00,4.4330,4.4480,4.4300,4.4480,1102
2011-01-31,22:25:00,4.4460,4.4470,4.4360,4.4430,1167
2011-01-31,22:30:00,4.4420,4.4440,4.4220,4.4230,2314
2011-01-31,22:35:00,4.4230,4.4330,4.4230,4.4290,1243
2011-01-31,22:40:00,4.4290,4.4350,4.4260,4.4330,1313
2011-01-31,22:45:00,4.4330,4.4470,4.4320,4.4330,1318
2011-01-31,22:50:00,4.4340,4.4430,4.4320,4.4420,1039
2011-01-31,22:55:00,4.4420,4.4540,4.4420,4.4510,1652
2011-01-31,23:00:00,4.4510,4.4550,4.4410,4.4440,1511
2011-01-31,23:05:00,4.4440,4.4450,4.4250,4.4310,1285
2011-01-31,23:10:00,4.4310,4.4390,4.4290,4.4350,1133
2011-01-31,23:15:00,4.4330,4.4380,4.4290,4.4350,402
2011-01-31,23:20:00,4.4340,4.4410,4.4300,4.4340,817
2011-01-31,23:25:00,4.4340,4.4360,4.4320,4.4340,463
2011-01-31,23:30:00,4.4330,4.4350,4.4290,4.4320,451
2011-01-31,23:35:00,4.4310,4.4340,4.4210,4.4240,818
2011-01-31,23:40:00,4.4240,4.4250,4.4080,4.4160,2329
2011-01-31,23:45:00,4.4150,4.4240,4.4120,4.4190,909
2011-01-31,23:50:00,4.4170,4.4370,4.4150,4.4300,1252
2011-01-31,23:55:00,4.4300,4.4350,4.4230,4.4260,1131
2011-02-01,00:00:00,4.4260,4.4450,4.4240,4.4380,1269
2011-02-01,00:05:00,4.4390,4.4400,4.4180,4.4260,1038
2011-02-01,00:10:00,4.4260,4.4320,4.4240,4.4290,657
2011-02-01,00:15:00,4.4290,4.4300,4.4040,4.4090,2632
2011-02-01,00:20:00,4.4090,4.4090,4.3850,4.3910,1790
2011-02-01,00:25:00,4.3910,4.3960,4.3640,4.3670,3955
2011-02-01,00:30:00,4.3670,4.3750,4.3530,4.3620,3926
2011-02-01,00:35:00,4.3610,4.3740,4.3550,4.3670,1856
2011-02-01,00:40:00,4.3670,4.3820,4.3670,4.3780,1308
2011-02-01,00:45:00,4.3780,4.3880,4.3760,4.3850,807
2011-02-01,00:50:00,4.3840,4.3870,4.3780,4.3840,501
2011-02-01,00:55:00,4.3850,4.3880,4.3750,4.3760,842
2011-02-01,01:00:00,4.3750,4.3750,4.3320,4.3450,3367
2011-02-01,01:05:00,4.3450,4.3500,4.3350,4.3470,1921
2011-02-01,01:10:00,4.3470,4.3600,4.3410,4.3600,1185
2011-02-01,01:15:00,4.3590,4.3640,4.3500,4.3540,1004
2011-02-01,01:20:00,4.3530,4.3530,4.3400,4.3460,708
2011-02-01,01:25:00,4.3460,4.3480,4.3350,4.3400,811
2011-02-01,01:30:00,4.3400,4.3420,4.3130,4.3200,2389
2011-02-01,01:35:00,4.3210,4.3250,4.2900,4.3010,3460
2011-02-01,01:40:00,4.3010,4.3120,4.3000,4.3010,1310
2011-02-01,01:45:00,4.3010,4.3070,4.2950,4.2980,1092
2011-02-01,01:50:00,4.2990,4.3160,4.2940,4.3150,1344
2011-02-01,01:55:00,4.3140,4.3390,4.3140,4.3320,1452
2011-02-01,02:00:00,4.3320,4.3420,4.3170,4.3180,930
2011-02-01,02:45:00,4.3300,4.3530,4.3220,4.3470,2105
2011-02-01,02:50:00,4.3500,4.3570,4.3410,4.3540,904
2011-02-01,02:55:00,4.3550,4.3810,4.3510,4.3740,2617
2011-02-01,03:00:00,4.3740,4.3750,4.3470,4.3570,1676
2011-02-01,03:05:00,4.3570,4.3630,4.3550,4.3630,703
2011-02-01,03:10:00,4.3640,4.3780,4.3560,4.3760,1165
2011-02-01,03:15:00,4.3770,4.4010,4.3770,4.4000,2346
2011-02-01,03:20:00,4.4000,4.4230,4.4000,4.4220,3561
2011-02-01,03:25:00,4.4220,4.4250,4.4130,4.4230,4634
2011-02-01,03:30:00,4.4240,4.4250,4.4120,4.4120,1316
2011-02-01,03:35:00,4.4130,4.4150,4.4080,4.4140,633
2011-02-01,03:40:00,4.4140,4.4150,4.4090,4.4090,184
2011-02-01,03:45:00,4.4100,4.4120,4.4040,4.4050,121
2011-02-01,03:50:00,4.4060,4.4070,4.4040,4.4040,155
2011-02-01,03:55:00,4.4040,4.4070,4.4040,4.4050,64
2011-02-01,04:00:00,4.4060,4.4070,4.4060,4.4060,33
2011-02-01,04:05:00,4.4060,4.4080,4.4040,4.4070,195
2011-02-01,04:10:00,4.4070,4.4130,4.4050,4.4130,309
2011-02-01,04:15:00,4.4130,4.4220,4.4130,4.4190,351
2011-02-01,04:20:00,4.4190,4.4220,4.4170,4.4170,438
2011-02-01,04:25:00,4.4180,4.4240,4.4160,4.4200,346
2011-02-01,04:30:00,4.4190,4.4230,4.4170,4.4230,118
2011-02-01,04:35:00,4.4220,4.4240,4.4210,4.4240,79
2011-02-01,04:40:00,4.4240,4.4240,4.4180,4.4200,111
2011-02-01,04:45:00,4.4190,4.4220,4.4170,4.4200,149
2011-02-01,04:50:00,4.4200,4.4230,4.4180,4.4210,250
2011-02-01,04:55:00,4.4220,4.4230,4.4180,4.4210,254
2011-02-01,05:00:00,4.4200,4.4200,4.4180,4.4190,14
2011-02-01,05:05:00,4.4200,4.4240,4.4180,4.4210,54
2011-02-01,05:10:00,4.4210,4.4220,4.4190,4.4210,14
2011-02-01,05:15:00,4.4220,4.4280,4.4200,4.4280,160
2011-02-01,05:20:00,4.4260,4.4270,4.4230,4.4260,26
2011-02-01,05:25:00,4.4250,4.4270,4.4250,4.4250,5
2011-02-01,05:30:00,4.4250,4.4250,4.4230,4.4230,3
2011-02-01,05:35:00,4.4240,4.4260,4.4210,4.4240,71
2011-02-01,05:40:00,4.4240,4.4250,4.4220,4.4230,31
2011-02-01,05:45:00,4.4250,4.4250,4.4180,4.4180,77
2011-02-01,05:50:00,4.4180,4.4190,4.4180,4.4190,18
2011-02-01,05:55:00,4.4190,4.4190,4.4160,4.4180,37
2011-02-01,06:00:00,4.4160,4.4170,4.4150,4.4150,4
2011-02-01,06:05:00,4.4140,4.4140,4.4130,4.4130,8
2011-02-01,06:10:00,4.4150,4.4210,4.4140,4.4210,46
2011-02-01,07:00:00,4.4170,4.4170,4.4100,4.4120,24
2011-02-01,07:05:00,4.4140,4.4140,4.4110,4.4110,3
2011-02-01,07:10:00,4.4130,4.4130,4.4130,4.4130,8
2011-02-01,07:15:00,4.4100,4.4100,4.4100,4.4100,1
2011-02-01,07:20:00,4.4120,4.4140,4.4100,4.4140,29
2011-02-01,07:25:00,4.4140,4.4180,4.4140,4.4180,3
2011-02-01,07:35:00,4.4160,4.4190,4.4140,4.4190,19
2011-02-01,07:40:00,4.4160,4.4160,4.3960,4.3960,92
2011-02-01,07:45:00,4.3990,4.3990,4.3890,4.3890,16
2011-02-01,07:50:00,4.3970,4.4030,4.3970,4.4030,9
2011-02-01,07:55:00,4.3970,4.4010,4.3970,4.4010,6
2011-02-01,08:00:00,4.4000,4.4090,4.4000,4.4070,14
2011-02-01,08:10:00,4.4070,4.4070,4.4070,4.4070,1
2011-02-01,08:15:00,4.4090,4.4100,4.4090,4.4090,9
2011-02-01,08:25:00,4.4130,4.4140,4.4100,4.4140,19
2011-02-01,08:30:00,4.4140,4.4230,4.4120,4.4230,24
2011-02-01,08:35:00,4.4230,4.4250,4.4090,4.4090,24
2011-02-01,08:40:00,4.4090,4.4090,4.4090,4.4090,1
2011-02-01,08:50:00,4.4120,4.4140,4.4120,4.4140,6
2011-02-01,08:55:00,4.4140,4.4140,4.4140,4.4140,1
2011-02-01,09:00:00,4.4150,4.4150,4.4050,4.4110,12
2011-02-01,09:05:00,4.4170,4.4170,4.4050,4.4050,8
2011-02-01,09:10:00,4.4070,4.4100,4.4070,4.4100,3
2011-02-01,09:15:00,4.4070,4.4070,4.4020,4.4060,11
2011-02-01,09:20:00,4.4060,4.4060,4.4060,4.4060,2
2011-02-01,09:25:00,4.4060,4.4060,4.4060,4.4060,1
2011-02-01,09:30:00,4.4030,4.4030,4.3990,4.3990,18
2011-02-01,09:35:00,4.4000,4.4040,4.4000,4.4040,2
2011-02-01,09:45:00,4.4020,4.4020,4.3990,4.4000,50
2011-02-01,09:50:00,4.3980,4.4060,4.3980,4.4060,3
2011-02-01,10:05:00,4.4050,4.4050,4.4000,4.4000,39
2011-02-01,10:10:00,4.4000,4.4060,4.4000,4.4060,16
2011-02-01,10:15:00,4.4050,4.4090,4.4050,4.4090,5
2011-02-01,10:30:00,4.4090,4.4090,4.4090,4.4090,1
2011-02-01,10:40:00,4.4110,4.4110,4.4110,4.4110,1
2011-02-01,11:00:00,4.4110,4.4110,4.4110,4.4110,1
2011-02-01,11:05:00,4.4070,4.4070,4.4070,4.4070,1
2011-02-01,11:25:00,4.4120,4.4140,4.4080,4.4080,3
2011-02-01,11:30:00,4.4080,4.4200,4.4050,4.4190,36
2011-02-01,11:40:00,4.4170,4.4170,4.4170,4.4170,2
2011-02-01,11:45:00,4.4180,4.4180,4.4180,4.4180,1
2011-02-01,11:50:00,4.4190,4.4200,4.4190,4.4200,4
2011-02-01,11:55:00,4.4190,4.4190,4.4170,4.4180,7
2011-02-01,12:00:00,4.4160,4.4160,4.4160,4.4160,2
2011-02-01,12:05:00,4.4160,4.4160,4.4050,4.4130,21
2011-02-01,12:10:00,4.4060,4.4100,4.4040,4.4100,6
2011-02-01,12:15:00,4.4050,4.4090,4.4050,4.4090,9
2011-02-01,12:20:00,4.4050,4.4050,4.4040,4.4050,3
2011-02-01,12:25:00,4.4050,4.4070,4.4030,4.4030,9
2011-02-01,12:30:00,4.4050,4.4050,4.3890,4.3920,109
2011-02-01,12:35:00,4.3900,4.3900,4.3890,4.3890,5
2011-02-01,12:40:00,4.3880,4.3910,4.3870,4.3870,10
2011-02-01,12:45:00,4.3870,4.3890,4.3870,4.3890,5
2011-02-01,12:50:00,4.3870,4.3900,4.3870,4.3900,4
2011-02-01,12:55:00,4.3870,4.3870,4.3860,4.3860,5
2011-02-01,13:00:00,4.3860,4.3860,4.3860,4.3860,2
2011-02-01,13:05:00,4.3860,4.3900,4.3830,4.3900,41
2011-02-01,13:10:00,4.3890,4.3890,4.3860,4.3880,4
2011-02-01,13:20:00,4.3870,4.3880,4.3870,4.3880,3
2011-02-01,13:25:00,4.3910,4.3910,4.3830,4.3840,3
2011-02-01,13:30:00,4.3830,4.3840,4.3820,4.3820,11
2011-02-01,13:35:00,4.3820,4.3820,4.3780,4.3810,61
2011-02-01,13:40:00,4.3820,4.3920,4.3780,4.3850,54
2011-02-01,13:45:00,4.3820,4.3820,4.3780,4.3810,19
2011-02-01,13:50:00,4.3850,4.3850,4.3850,4.3850,2
2011-02-01,13:55:00,4.3880,4.3880,4.3790,4.3850,24
2011-02-01,14:00:00,4.3860,4.3860,4.3860,4.3860,2
2011-02-01,14:05:00,4.3860,4.3860,4.3820,4.3820,9
2011-02-01,14:10:00,4.3820,4.3830,4.3810,4.3810,17
2011-02-01,14:15:00,4.3830,4.3830,4.3830,4.3830,2
2011-02-01,14:20:00,4.3870,4.3910,4.3870,4.3910,6
2011-02-01,14:25:00,4.3880,4.3930,4.3880,4.3930,15
2011-02-01,14:30:00,4.3900,4.3910,4.3900,4.3900,11
2011-02-01,14:40:00,4.3880,4.3880,4.3880,4.3880,10
2011-02-01,14:45:00,4.3910,4.3950,4.3900,4.3950,9
2011-02-01,14:50:00,4.3890,4.3900,4.3880,4.3900,29
2011-02-01,15:05:00,4.3870,4.3870,4.3860,4.3860,4
2011-02-01,15:15:00,4.3870,4.3870,4.3870,4.3870,2
2011-02-01,15:20:00,4.3900,4.3900,4.3900,4.3900,1
2011-02-01,15:25:00,4.3930,4.3960,4.3930,4.3940,18
2011-02-01,15:30:00,4.3930,4.3930,4.3910,4.3910,5
2011-02-01,15:35:00,4.3900,4.3910,4.3900,4.3910,5
2011-02-01,15:40:00,4.3910,4.3910,4.3910,4.3910,4
2011-02-01,15:45:00,4.3910,4.3920,4.3910,4.3920,3
2011-02-01,15:55:00,4.3910,4.3910,4.3910,4.3910,3
2011-02-01,16:00:00,4.3900,4.3940,4.3900,4.3930,35
2011-02-01,16:05:00,4.3940,4.3970,4.3930,4.3940,18
2011-02-01,16:10:00,4.3930,4.3970,4.3930,4.3950,38
2011-02-01,16:15:00,4.3930,4.3970,4.3930,4.3950,47
2011-02-01,16:20:00,4.3940,4.3990,4.3940,4.3990,31
2011-02-01,16:25:00,4.3970,4.3990,4.3950,4.3950,25
2011-02-01,16:30:00,4.3940,4.3980,4.3920,4.3960,54
2011-02-01,16:35:00,4.3960,4.4030,4.3950,4.4030,40
2011-02-01,16:40:00,4.4020,4.4020,4.3990,4.4000,35
2011-02-01,16:45:00,4.4010,4.4020,4.3990,4.4000,39
2011-02-01,16:50:00,4.4010,4.4090,4.3990,4.4080,142
2011-02-01,16:55:00,4.4090,4.4120,4.4020,4.4020,53
2011-02-01,17:00:00,4.4010,4.4040,4.4010,4.4040,22
2011-02-01,17:05:00,4.4020,4.4070,4.4020,4.4020,40
2011-02-01,17:10:00,4.4010,4.4030,4.4000,4.4000,38
2011-02-01,17:15:00,4.4010,4.4010,4.3980,4.4010,28
2011-02-01,17:20:00,4.4030,4.4060,4.4030,4.4050,20
2011-02-01,17:25:00,4.4040,4.4080,4.4040,4.4060,22
2011-02-01,17:30:00,4.4060,4.4080,4.4050,4.4080,14
2011-02-01,17:35:00,4.4070,4.4080,4.4050,4.4080,9
2011-02-01,17:40:00,4.4080,4.4080,4.4060,4.4060,19
2011-02-01,17:45:00,4.4070,4.4070,4.4060,4.4070,21
2011-02-01,17:50:00,4.4070,4.4080,4.4060,4.4060,33
2011-02-01,17:55:00,4.4050,4.4080,4.4040,4.4050,47
2011-02-01,18:00:00,4.4050,4.4050,4.3950,4.3970,209
2011-02-01,18:05:00,4.3960,4.3960,4.3910,4.3910,48
2011-02-01,18:10:00,4.3910,4.3910,4.3790,4.3820,126
2011-02-01,18:15:00,4.3820,4.3820,4.3770,4.3820,30
2011-02-01,18:20:00,4.3800,4.3800,4.3640,4.3670,63
2011-02-01,18:25:00,4.3650,4.3680,4.3600,4.3600,53
2011-02-01,18:30:00,4.3610,4.3650,4.3590,4.3640,52
2011-02-01,18:35:00,4.3640,4.3750,4.3640,4.3750,29
2011-02-01,18:40:00,4.3750,4.3820,4.3660,4.3700,123
2011-02-01,18:45:00,4.3680,4.3700,4.3630,4.3650,37
2011-02-01,18:50:00,4.3660,4.3660,4.3650,4.3660,8
2011-02-01,18:55:00,4.3670,4.3680,4.3600,4.3600,90
2011-02-01,19:00:00,4.3620,4.3630,4.3600,4.3620,72
2011-02-01,19:05:00,4.3610,4.3610,4.3560,4.3600,66
2011-02-01,19:10:00,4.3600,4.3640,4.3600,4.3640,35
2011-02-01,19:15:00,4.3640,4.3660,4.3590,4.3660,34
2011-02-01,19:20:00,4.3680,4.3700,4.3620,4.3620,35
2011-02-01,19:25:00,4.3620,4.3650,4.3620,4.3630,28
2011-02-01,19:30:00,4.3660,4.3660,4.3590,4.3590,22
2011-02-01,19:35:00,4.3580,4.3580,4.3510,4.3530,96
2011-02-01,19:40:00,4.3530,4.3540,4.3520,4.3540,14
2011-02-01,19:45:00,4.3540,4.3540,4.3520,4.3530,29
2011-02-01,19:50:00,4.3540,4.3560,4.3520,4.3540,20
2011-02-01,19:55:00,4.3540,4.3580,4.3540,4.3580,12
2011-02-01,20:00:00,4.3570,4.3570,4.3520,4.3540,32
2011-02-01,20:05:00,4.3540,4.3540,4.3520,4.3530,19
2011-02-01,20:10:00,4.3540,4.3550,4.3430,4.3430,205
2011-02-01,20:15:00,4.3450,4.3460,4.3340,4.3400,205
2011-02-01,20:20:00,4.3390,4.3390,4.3350,4.3370,87
2011-02-01,20:25:00,4.3370,4.3370,4.3250,4.3260,172
2011-02-01,20:30:00,4.3290,4.3350,4.3260,4.3350,83
2011-02-01,20:35:00,4.3360,4.3510,4.3340,4.3510,116
2011-02-01,20:40:00,4.3500,4.3590,4.3490,4.3570,188
2011-02-01,20:45:00,4.3560,4.3690,4.3560,4.3650,262
2011-02-01,20:50:00,4.3650,4.3760,4.3640,4.3700,209
2011-02-01,20:55:00,4.3690,4.3690,4.3300,4.3400,911
2011-02-01,21:00:00,4.3410,4.3590,4.3380,4.3550,576
2011-02-01,21:05:00,4.3520,4.3670,4.3520,4.3630,473
2011-02-01,21:10:00,4.3630,4.3660,4.3500,4.3560,226
2011-02-01,21:15:00,4.3570,4.3680,4.3480,4.3680,402
2011-02-01,21:20:00,4.3670,4.3730,4.3640,4.3650,485
2011-02-01,21:25:00,4.3640,4.3650,4.3540,4.3620,236
2011-02-01,21:30:00,4.3610,4.3620,4.3500,4.3500,299
2011-02-01,21:35:00,4.3500,4.3570,4.3500,4.3510,186
2011-02-01,21:40:00,4.3530,4.3690,4.3500,4.3660,538
2011-02-01,21:45:00,4.3650,4.3700,4.3560,4.3570,553
2011-02-01,21:50:00,4.3560,4.3620,4.3470,4.3540,680
2011-02-01,21:55:00,4.3530,4.3620,4.3460,4.3610,664
2011-02-01,22:00:00,4.3610,4.3610,4.3310,4.3360,2669
2011-02-01,22:05:00,4.3350,4.3420,4.3300,4.3380,1293
2011-02-01,22:10:00,4.3380,4.3500,4.3380,4.3500,791
2011-02-01,22:15:00,4.3500,4.3500,4.3410,4.3430,716
2011-02-01,22:20:00,4.3420,4.3460,4.3360,4.3360,718
2011-02-01,22:25:00,4.3360,4.3410,4.3340,4.3400,819
2011-02-01,22:30:00,4.3400,4.3540,4.3400,4.3480,1830
2011-02-01,22:35:00,4.3470,4.3500,4.3430,4.3470,808
2011-02-01,22:40:00,4.3470,4.3500,4.3430,4.3480,828
2011-02-01,22:45:00,4.3480,4.3630,4.3450,4.3540,1269
2011-02-01,22:50:00,4.3540,4.3640,4.3530,4.3600,589
2011-02-01,22:55:00,4.3610,4.3700,4.3530,4.3670,1942
2011-02-01,23:00:00,4.3670,4.3720,4.3510,4.3520,1040
2011-02-01,23:05:00,4.3520,4.3630,4.3490,4.3620,1143
2011-02-01,23:10:00,4.3610,4.3620,4.3510,4.3520,362
2011-02-01,23:15:00,4.3510,4.3570,4.3500,4.3550,297
2011-02-01,23:20:00,4.3560,4.3630,4.3560,4.3580,365
2011-02-01,23:25:00,4.3580,4.3620,4.3540,4.3550,390
2011-02-01,23:30:00,4.3560,4.3660,4.3560,4.3610,505
2011-02-01,23:35:00,4.3610,4.3680,4.3600,4.3660,345
2011-02-01,23:40:00,4.3670,4.3700,4.3650,4.3680,277
2011-02-01,23:45:00,4.3670,4.3680,4.3530,4.3530,475
2011-02-01,23:50:00,4.3540,4.3550,4.3470,4.3500,541
2011-02-01,23:55:00,4.3500,4.3510,4.3460,4.3510,400
2011-02-02,00:00:00,4.3490,4.3620,4.3490,4.3610,367
2011-02-02,00:05:00,4.3610,4.3710,4.3590,4.3670,512
2011-02-02,00:10:00,4.3670,4.3680,4.3550,4.3630,587
2011-02-02,00:15:00,4.3620,4.3680,4.3580,4.3680,516
2011-02-02,00:20:00,4.3680,4.3700,4.3530,4.3560,718
2011-02-02,00:25:00,4.3570,4.3590,4.3510,4.3540,502
2011-02-02,00:30:00,4.3540,4.3600,4.3460,4.3570,1069
2011-02-02,00:35:00,4.3580,4.3590,4.3480,4.3510,896
2011-02-02,00:40:00,4.3510,4.3530,4.3420,4.3480,1355
2011-02-02,00:45:00,4.3470,4.3520,4.3440,4.3480,334
2011-02-02,00:50:00,4.3470,4.3490,4.3330,4.3340,852
2011-02-02,00:55:00,4.3330,4.3370,4.3220,4.3270,1443
2011-02-02,01:00:00,4.3270,4.3400,4.3210,4.3400,1463
2011-02-02,01:05:00,4.3390,4.3480,4.3390,4.3420,761
2011-02-02,01:10:00,4.3410,4.3570,4.3350,4.3460,1055
2011-02-02,01:15:00,4.3460,4.3660,4.3430,4.3650,774
2011-02-02,01:20:00,4.3630,4.3640,4.3540,4.3550,504
2011-02-02,01:25:00,4.3550,4.3570,4.3470,4.3540,365
2011-02-02,01:30:00,4.3530,4.3530,4.3410,4.3440,294
2011-02-02,01:35:00,4.3440,4.3440,4.3330,4.3360,1319
2011-02-02,01:40:00,4.3370,4.3550,4.3360,4.3480,570
2011-02-02,01:45:00,4.3460,4.3460,4.3370,4.3390,493
2011-02-02,01:50:00,4.3410,4.3450,4.3380,4.3450,565
2011-02-02,01:55:00,4.3460,4.3660,4.3440,4.3630,552
2011-02-02,02:00:00,4.3630,4.3700,4.3570,4.3610,967
2011-02-02,02:05:00,4.3610,4.3850,4.3610,4.3690,1905
2011-02-02,02:10:00,4.3690,4.3720,4.3630,4.3640,467
2011-02-02,02:15:00,4.3630,4.3830,4.3600,4.3810,811
2011-02-02,02:20:00,4.3820,4.3840,4.3640,4.3640,1048
2011-02-02,02:25:00,4.3640,4.3690,4.3610,4.3640,343
2011-02-02,02:30:00,4.3650,4.3650,4.3440,4.3450,1002
2011-02-02,02:35:00,4.3440,4.3550,4.3400,4.3530,1078
2011-02-02,02:40:00,4.3540,4.3640,4.3460,4.3600,935
2011-02-02,02:45:00,4.3600,4.3620,4.3420,4.3440,688
2011-02-02,02:50:00,4.3430,4.3490,4.3370,4.3420,805
2011-02-02,02:55:00,4.3440,4.3480,4.3380,4.3420,916
2011-02-02,03:00:00,4.3420,4.3460,4.3390,4.3420,684
2011-02-02,03:05:00,4.3430,4.3460,4.3370,4.3400,593
2011-02-02,03:10:00,4.3410,4.3490,4.3380,4.3440,214
2011-02-02,03:15:00,4.3440,4.3500,4.3400,4.3470,751
2011-02-02,03:20:00,4.3470,4.3580,4.3420,4.3540,1414
2011-02-02,03:25:00,4.3540,4.3550,4.3440,4.3470,1347
2011-02-02,03:30:00,4.3480,4.3480,4.3390,4.3410,1371
2011-02-02,03:35:00,4.3410,4.3470,4.3380,4.3430,250
2011-02-02,03:40:00,4.3440,4.3450,4.3420,4.3440,121
2011-02-02,03:45:00,4.3450,4.3490,4.3450,4.3470,199
2011-02-02,03:50:00,4.3480,4.3500,4.3470,4.3490,44
2011-02-02,03:55:00,4.3490,4.3510,4.3480,4.3510,107
2011-02-02,04:00:00,4.3500,4.3550,4.3500,4.3550,202
2011-02-02,04:05:00,4.3550,4.3550,4.3410,4.3430,280
2011-02-02,04:10:00,4.3420,4.3450,4.3400,4.3450,63
2011-02-02,04:15:00,4.3430,4.3480,4.3420,4.3440,79
2011-02-02,04:20:00,4.3440,4.3460,4.3430,4.3460,25
2011-02-02,04:25:00,4.3450,4.3460,4.3420,4.3450,126
2011-02-02,04:30:00,4.3450,4.3460,4.3420,4.3440,143
2011-02-02,04:35:00,4.3440,4.3480,4.3440,4.3480,29
2011-02-02,04:40:00,4.3470,4.3500,4.3430,4.3460,67
2011-02-02,04:45:00,4.3460,4.3460,4.3440,4.3440,28
2011-02-02,04:50:00,4.3430,4.3460,4.3420,4.3450,74
2011-02-02,04:55:00,4.3460,4.3500,4.3440,4.3500,164
2011-02-02,05:00:00,4.3500,4.3500,4.3440,4.3490,34
2011-02-02,05:05:00,4.3490,4.3510,4.3480,4.3500,20
2011-02-02,05:10:00,4.3500,4.3540,4.3500,4.3540,6
2011-02-02,05:15:00,4.3520,4.3540,4.3500,4.3500,13
2011-02-02,05:20:00,4.3500,4.3530,4.3500,4.3500,43
2011-02-02,05:25:00,4.3510,4.3540,4.3490,4.3490,107
2011-02-02,05:30:00,4.3500,4.3500,4.3460,4.3480,10
2011-02-02,05:35:00,4.3450,4.3470,4.3440,4.3440,8
2011-02-02,05:40:00,4.3470,4.3470,4.3470,4.3470,1
2011-02-02,05:45:00,4.3470,4.3470,4.3450,4.3470,5
2011-02-02,05:50:00,4.3460,4.3500,4.3450,4.3500,93
2011-02-02,05:55:00,4.3500,4.3500,4.3450,4.3450,43
2011-02-02,06:00:00,4.3490,4.3510,4.3430,4.3490,92
2011-02-02,06:05:00,4.3490,4.3540,4.3490,4.3500,43
2011-02-02,06:10:00,4.3450,4.3450,4.3410,4.3410,30
2011-02-02,07:00:00,4.3510,4.3510,4.3490,4.3490,4
2011-02-02,07:10:00,4.3470,4.3470,4.3470,4.3470,1
2011-02-02,07:15:00,4.3470,4.3470,4.3470,4.3470,4
2011-02-02,07:20:00,4.3450,4.3510,4.3450,4.3470,8
2011-02-02,07:40:00,4.3530,4.3530,4.3530,4.3530,1
2011-02-02,07:45:00,4.3530,4.3530,4.3530,4.3530,1
2011-02-02,07:55:00,4.3530,4.3530,4.3530,4.3530,1
2011-02-02,08:00:00,4.3540,4.3540,4.3510,4.3510,13
2011-02-02,08:05:00,4.3510,4.3550,4.3510,4.3550,7
2011-02-02,08:10:00,4.3540,4.3540,4.3540,4.3540,3
2011-02-02,08:15:00,4.3550,4.3550,4.3550,4.3550,3
2011-02-02,08:20:00,4.3530,4.3530,4.3410,4.3410,11
2011-02-02,08:35:00,4.3390,4.3390,4.3390,4.3390,1
2011-02-02,08:40:00,4.3430,4.3430,4.3430,4.3430,2
2011-02-02,08:45:00,4.3410,4.3410,4.3410,4.3410,2
2011-02-02,08:50:00,4.3430,4.3430,4.3430,4.3430,1
2011-02-02,09:00:00,4.3450,4.3450,4.3450,4.3450,1
2011-02-02,09:15:00,4.3450,4.3450,4.3450,4.3450,1
2011-02-02,09:35:00,4.3480,4.3480,4.3470,4.3470,13
2011-02-02,09:40:00,4.3460,4.3510,4.3460,4.3510,4
2011-02-02,09:45:00,4.3510,4.3510,4.3510,4.3510,1
2011-02-02,10:00:00,4.3510,4.3540,4.3510,4.3540,3
2011-02-02,10:05:00,4.3550,4.3550,4.3550,4.3550,1
2011-02-02,10:10:00,4.3550,4.3550,4.3550,4.3550,1
2011-02-02,10:20:00,4.3550,4.3550,4.3550,4.3550,2
2011-02-02,10:25:00,4.3550,4.3570,4.3530,4.3540,8
2011-02-02,10:30:00,4.3570,4.3590,4.3570,4.3580,13
2011-02-02,10:35:00,4.3590,4.3590,4.3590,4.3590,5
2011-02-02,10:40:00,4.3590,4.3590,4.3590,4.3590,1
2011-02-02,10:45:00,4.3580,4.3580,4.3580,4.3580,2
2011-02-02,10:50:00,4.3570,4.3580,4.3570,4.3580,3
2011-02-02,10:55:00,4.3570,4.3570,4.3570,4.3570,1
2011-02-02,11:00:00,4.3580,4.3610,4.3580,4.3610,16
2011-02-02,11:05:00,4.3580,4.3640,4.3580,4.3640,7
2011-02-02,11:10:00,4.3640,4.3650,4.3640,4.3650,6
2011-02-02,11:15:00,4.3650,4.3650,4.3650,4.3650,2
2011-02-02,11:20:00,4.3650,4.3660,4.3650,4.3650,3
2011-02-02,11:25:00,4.3640,4.3670,4.3630,4.3670,3
2011-02-02,11:30:00,4.3630,4.3630,4.3500,4.3540,40
2011-02-02,11:40:00,4.3510,4.3570,4.3510,4.3570,2
2011-02-02,11:45:00,4.3620,4.3620,4.3620,4.3620,1
2011-02-02,12:05:00,4.3600,4.3600,4.3600,4.3600,1
2011-02-02,12:15:00,4.3620,4.3660,4.3620,4.3660,5
2011-02-02,12:25:00,4.3630,4.3630,4.3630,4.3630,1
2011-02-02,12:30:00,4.3680,4.3680,4.3650,4.3650,6
2011-02-02,12:35:00,4.3660,4.3660,4.3480,4.3550,55
2011-02-02,12:40:00,4.3580,4.3580,4.3580,4.3580,1
2011-02-02,12:50:00,4.3580,4.3580,4.3580,4.3580,1
2011-02-02,12:55:00,4.3610,4.3660,4.3600,4.3660,19
2011-02-02,13:00:00,4.3620,4.3670,4.3620,4.3670,14
2011-02-02,13:05:00,4.3630,4.3630,4.3630,4.3630,2
2011-02-02,13:15:00,4.3630,4.3650,4.3630,4.3650,3
2011-02-02,13:30:00,4.3630,4.3650,4.3630,4.3650,8
2011-02-02,13:35:00,4.3680,4.3690,4.3680,4.3690,6
2011-02-02,13:40:00,4.3690,4.3690,4.3680,4.3690,6
2011-02-02,13:45:00,4.3690,4.3690,4.3690,4.3690,1
2011-02-02,13:55:00,4.3670,4.3680,4.3660,4.3660,3
2011-02-02,14:00:00,4.3670,4.3670,4.3670,4.3670,1
2011-02-02,14:05:00,4.3660,4.3680,4.3660,4.3680,9
2011-02-02,14:10:00,4.3680,4.3690,4.3680,4.3690,6
2011-02-02,14:15:00,4.3700,4.3700,4.3660,4.3660,10
2011-02-02,14:25:00,4.3630,4.3630,4.3630,4.3630,1
2011-02-02,14:35:00,4.3650,4.3650,4.3650,4.3650,2
2011-02-02,14:40:00,4.3650,4.3650,4.3600,4.3610,9
2011-02-02,14:45:00,4.3610,4.3610,4.3600,4.3600,2
2011-02-02,14:50:00,4.3600,4.3600,4.3590,4.3590,2
2011-02-02,14:55:00,4.3570,4.3570,4.3560,4.3560,3
2011-02-02,15:00:00,4.3560,4.3560,4.3550,4.3560,10
2011-02-02,15:05:00,4.3520,4.3520,4.3470,4.3520,9
2011-02-02,15:10:00,4.3520,4.3520,4.3490,4.3490,8
2011-02-02,15:15:00,4.3470,4.3480,4.3470,4.3470,19
2011-02-02,15:20:00,4.3520,4.3520,4.3510,4.3520,21
2011-02-02,15:30:00,4.3480,4.3520,4.3470,4.3520,10
2011-02-02,15:35:00,4.3530,4.3570,4.3530,4.3570,5
2011-02-02,15:50:00,4.3570,4.3570,4.3570,4.3570,1
2011-02-02,15:55:00,4.3540,4.3540,4.3540,4.3540,3
2011-02-02,16:00:00,4.3540,4.3590,4.3530,4.3560,25
2011-02-02,16:05:00,4.3550,4.3620,4.3550,4.3610,36
2011-02-02,16:10:00,4.3640,4.3660,4.3620,4.3640,31
2011-02-02,16:15:00,4.3650,4.3650,4.3620,4.3620,26
2011-02-02,16:20:00,4.3620,4.3660,4.3620,4.3660,41
2011-02-02,16:25:00,4.3650,4.3660,4.3640,4.3660,4
2011-02-02,16:30:00,4.3660,4.3680,4.3650,4.3680,7
2011-02-02,16:35:00,4.3670,4.3670,4.3650,4.3660,4
2011-02-02,16:40:00,4.3660,4.3680,4.3640,4.3680,11
2011-02-02,16:45:00,4.3680,4.3730,4.3660,4.3690,105
2011-02-02,16:50:00,4.3670,4.3710,4.3670,4.3700,32
2011-02-02,16:55:00,4.3700,4.3710,4.3700,4.3700,16
2011-02-02,17:00:00,4.3700,4.3700,4.3650,4.3680,67
2011-02-02,17:05:00,4.3680,4.3800,4.3680,4.3710,185
2011-02-02,17:10:00,4.3710,4.3800,4.3680,4.3740,109
2011-02-02,17:15:00,4.3750,4.3780,4.3680,4.3740,117
2011-02-02,17:20:00,4.3730,4.3780,4.3720,4.3750,49
2011-02-02,17:25:00,4.3750,4.3770,4.3680,4.3770,122
2011-02-02,17:30:00,4.3770,4.3780,4.3690,4.3760,94
2011-02-02,17:35:00,4.3770,4.3770,4.3770,4.3770,1
2011-02-02,17:40:00,4.3750,4.3760,4.3730,4.3740,38
2011-02-02,17:45:00,4.3740,4.3750,4.3670,4.3690,57
2011-02-02,17:50:00,4.3720,4.3720,4.3670,4.3700,65
2011-02-02,17:55:00,4.3680,4.3740,4.3680,4.3740,41
2011-02-02,18:00:00,4.3750,4.3760,4.3720,4.3740,25
2011-02-02,18:05:00,4.3740,4.3790,4.3740,4.3790,35
2011-02-02,18:10:00,4.3790,4.3810,4.3790,4.3790,30
2011-02-02,18:15:00,4.3780,4.3830,4.3770,4.3820,35
2011-02-02,18:20:00,4.3830,4.3870,4.3830,4.3870,23
2011-02-02,18:25:00,4.3850,4.3850,4.3830,4.3830,14
2011-02-02,18:30:00,4.3840,4.3900,4.3840,4.3880,65
2011-02-02,18:35:00,4.3870,4.3880,4.3870,4.3880,6
2011-02-02,18:40:00,4.3880,4.3880,4.3860,4.3860,5
2011-02-02,18:45:00,4.3840,4.3850,4.3800,4.3840,89
2011-02-02,18:50:00,4.3840,4.3840,4.3840,4.3840,5
2011-02-02,18:55:00,4.3850,4.3860,4.3840,4.3850,26
2011-02-02,19:00:00,4.3850,4.3870,4.3840,4.3860,26
2011-02-02,19:05:00,4.3860,4.3860,4.3810,4.3840,42
2011-02-02,19:10:00,4.3850,4.3900,4.3810,4.3870,69
2011-02-02,19:15:00,4.3880,4.3880,4.3860,4.3870,16
2011-02-02,19:20:00,4.3860,4.3880,4.3820,4.3860,43
2011-02-02,19:25:00,4.3880,4.3880,4.3850,4.3850,33
2011-02-02,19:30:00,4.3870,4.3870,4.3810,4.3810,64
2011-02-02,19:35:00,4.3810,4.3860,4.3810,4.3860,30
2011-02-02,19:40:00,4.3860,4.3860,4.3780,4.3780,57
2011-02-02,19:45:00,4.3790,4.3810,4.3690,4.3700,52
2011-02-02,19:50:00,4.3690,4.3750,4.3680,4.3750,29
2011-02-02,19:55:00,4.3790,4.3790,4.3760,4.3770,32
2011-02-02,20:00:00,4.3760,4.3780,4.3750,4.3760,8
2011-02-02,20:05:00,4.3760,4.3770,4.3750,4.3750,6
2011-02-02,20:10:00,4.3770,4.3770,4.3730,4.3740,20
2011-02-02,20:15:00,4.3740,4.3760,4.3740,4.3750,10
2011-02-02,20:20:00,4.3770,4.3770,4.3750,4.3770,4
2011-02-02,20:25:00,4.3750,4.3750,4.3740,4.3740,7
2011-02-02,20:30:00,4.3740,4.3740,4.3600,4.3600,100
2011-02-02,20:35:00,4.3610,4.3620,4.3570,4.3620,32
2011-02-02,20:40:00,4.3620,4.3650,4.3590,4.3650,70
2011-02-02,20:45:00,4.3650,4.3700,4.3630,4.3660,87
2011-02-02,20:50:00,4.3680,4.3700,4.3630,4.3650,59
2011-02-02,20:55:00,4.3670,4.3700,4.3630,4.3690,32
2011-02-02,21:00:00,4.3680,4.3980,4.3680,4.3980,282
2011-02-02,21:05:00,4.3960,4.3960,4.3870,4.3920,247
2011-02-02,21:10:00,4.3920,4.4080,4.3920,4.3980,546
2011-02-02,21:15:00,4.3990,4.4080,4.3910,4.3940,346
2011-02-02,21:20:00,4.3940,4.3960,4.3790,4.3910,280
2011-02-02,21:25:00,4.3910,4.4020,4.3860,4.4010,372
2011-02-02,21:30:00,4.4010,4.4100,4.4000,4.4050,371
2011-02-02,21:35:00,4.4060,4.4150,4.4050,4.4080,561
2011-02-02,21:40:00,4.4100,4.4150,4.3910,4.3990,489
2011-02-02,21:45:00,4.3990,4.4050,4.3890,4.3980,412
2011-02-02,21:50:00,4.3980,4.4200,4.3950,4.4160,1076
2011-02-02,21:55:00,4.4150,4.4150,4.4060,4.4110,498
2011-02-02,22:00:00,4.4100,4.4430,4.4100,4.4310,5100
2011-02-02,22:05:00,4.4310,4.4340,4.4220,4.4270,1296
2011-02-02,22:10:00,4.4250,4.4360,4.4250,4.4310,1753
2011-02-02,22:15:00,4.4310,4.4340,4.4160,4.4210,1866
2011-02-02,22:20:00,4.4210,4.4240,4.4120,4.4130,608
2011-02-02,22:25:00,4.4120,4.4130,4.3920,4.3990,1644
2011-02-02,22:30:00,4.3990,4.4000,4.3690,4.3700,3681
2011-02-02,22:35:00,4.3700,4.3740,4.3580,4.3720,2576
2011-02-02,22:40:00,4.3710,4.3910,4.3680,4.3900,2707
2011-02-02,22:45:00,4.3900,4.3900,4.3720,4.3770,864
2011-02-02,22:50:00,4.3760,4.3830,4.3720,4.3740,520
2011-02-02,22:55:00,4.3720,4.3800,4.3700,4.3780,445
2011-02-02,23:00:00,4.3780,4.3840,4.3750,4.3780,552
2011-02-02,23:05:00,4.3780,4.3870,4.3780,4.3850,666
2011-02-02,23:10:00,4.3850,4.3850,4.3800,4.3820,500
2011-02-02,23:15:00,4.3830,4.3840,4.3800,4.3800,330
2011-02-02,23:20:00,4.3810,4.3880,4.3800,4.3860,401
2011-02-02,23:25:00,4.3860,4.3910,4.3850,4.3900,682
2011-02-02,23:30:00,4.3900,4.3930,4.3870,4.3900,719
2011-02-02,23:35:00,4.3900,4.3940,4.3850,4.3870,949
2011-02-02,23:40:00,4.3870,4.3900,4.3810,4.3850,821
2011-02-02,23:45:00,4.3850,4.3910,4.3810,4.3900,454
2011-02-02,23:50:00,4.3900,4.3920,4.3850,4.3860,491
2011-02-02,23:55:00,4.3860,4.3870,4.3790,4.3860,481
2011-02-03,00:00:00,4.3850,4.4050,4.3840,4.4050,751
2011-02-03,00:05:00,4.4050,4.4130,4.4030,4.4040,1785
2011-02-03,00:10:00,4.4050,4.4090,4.3930,4.3980,976
2011-02-03,00:15:00,4.3960,4.3990,4.3880,4.3910,835
2011-02-03,00:20:00,4.3920,4.4000,4.3820,4.3990,891
2011-02-03,00:25:00,4.3990,4.4000,4.3800,4.3830,1097
2011-02-03,00:30:00,4.3830,4.4070,4.3800,4.4000,1914
2011-02-03,00:35:00,4.3990,4.4080,4.3930,4.3990,1491
2011-02-03,00:40:00,4.3980,4.4020,4.3930,4.4020,795
2011-02-03,00:45:00,4.4030,4.4060,4.3990,4.4030,519
2011-02-03,00:50:00,4.4030,4.4050,4.3990,4.4020,266
2011-02-03,00:55:00,4.4020,4.4020,4.3960,4.3980,480
2011-02-03,01:00:00,4.3980,4.4000,4.3840,4.3860,937
2011-02-03,01:05:00,4.3870,4.3950,4.3860,4.3930,725
2011-02-03,01:10:00,4.3930,4.3940,4.3700,4.3740,1627
2011-02-03,01:15:00,4.3720,4.3740,4.3590,4.3650,1486
2011-02-03,01:20:00,4.3660,4.3670,4.3530,4.3560,2134
2011-02-03,01:25:00,4.3560,4.3650,4.3460,4.3620,2262
2011-02-03,01:30:00,4.3610,4.3620,4.3470,4.3610,1476
2011-02-03,01:35:00,4.3600,4.3740,4.3550,4.3700,881
2011-02-03,01:40:00,4.3700,4.3780,4.3680,4.3780,383
2011-02-03,01:45:00,4.3770,4.3770,4.3640,4.3710,723
2011-02-03,01:50:00,4.3700,4.3790,4.3690,4.3760,718
2011-02-03,01:55:00,4.3760,4.3790,4.3710,4.3760,208
2011-02-03,02:00:00,4.3770,4.3780,4.3690,4.3760,585
2011-02-03,02:05:00,4.3750,4.3840,4.3720,4.3780,675
2011-02-03,02:10:00,4.3790,4.3830,4.3750,4.3750,320
2011-02-03,02:15:00,4.3750,4.3820,4.3740,4.3820,246
2011-02-03,02:20:00,4.3810,4.3890,4.3730,4.3730,1406
2011-02-03,02:25:00,4.3730,4.3790,4.3670,4.3710,424
2011-02-03,02:30:00,4.3720,4.3750,4.3680,4.3750,465
2011-02-03,02:35:00,4.3760,4.3980,4.3750,4.3970,1633
2011-02-03,02:40:00,4.3970,4.3990,4.3890,4.3980,1007
2011-02-03,02:45:00,4.3990,4.4000,4.3910,4.3930,771
2011-02-03,02:50:00,4.3930,4.4120,4.3930,4.4070,1719
2011-02-03,02:55:00,4.4070,4.4230,4.3970,4.4150,2250
2011-02-03,03:00:00,4.4150,4.4370,4.4130,4.4310,2850
2011-02-03,03:05:00,4.4310,4.4360,4.4180,4.4190,2468
2011-02-03,03:10:00,4.4190,4.4230,4.4130,4.4210,1317
2011-02-03,03:15:00,4.4210,4.4250,4.4130,4.4160,970
2011-02-03,03:20:00,4.4160,4.4340,4.4160,4.4320,1581
2011-02-03,03:25:00,4.4330,4.4370,4.4230,4.4310,2680
2011-02-03,03:30:00,4.4310,4.4330,4.4250,4.4310,1207
2011-02-03,03:35:00,4.4310,4.4320,4.4280,4.4290,139
2011-02-03,03:40:00,4.4290,4.4320,4.4280,4.4280,282
2011-02-03,03:45:00,4.4280,4.4310,4.4250,4.4270,228
2011-02-03,03:50:00,4.4270,4.4320,4.4260,4.4300,161
2011-02-03,03:55:00,4.4300,4.4320,4.4250,4.4270,173
2011-02-03,04:00:00,4.4260,4.4290,4.4250,4.4270,117
2011-02-03,04:05:00,4.4280,4.4290,4.4260,4.4260,123
2011-02-03,04:10:00,4.4270,4.4340,4.4260,4.4330,196
2011-02-03,04:15:00,4.4330,4.4340,4.4310,4.4320,184
2011-02-03,04:20:00,4.4320,4.4320,4.4280,4.4280,271
2011-02-03,04:25:00,4.4270,4.4290,4.4240,4.4250,263
2011-02-03,04:30:00,4.4250,4.4290,4.4250,4.4260,52
2011-02-03,04:35:00,4.4250,4.4270,4.4240,4.4240,54
2011-02-03,04:40:00,4.4240,4.4250,4.4230,4.4240,102
2011-02-03,04:45:00,4.4250,4.4290,4.4250,4.4270,171
2011-02-03,04:50:00,4.4280,4.4280,4.4240,4.4260,66
2011-02-03,04:55:00,4.4250,4.4270,4.4210,4.4220,158
2011-02-03,05:00:00,4.4210,4.4210,4.4210,4.4210,3
2011-02-03,05:05:00,4.4210,4.4250,4.4210,4.4220,53
2011-02-03,05:10:00,4.4280,4.4320,4.4270,4.4270,48
2011-02-03,05:15:00,4.4260,4.4300,4.4260,4.4300,26
2011-02-03,05:20:00,4.4330,4.4330,4.4300,4.4300,11
2011-02-03,05:25:00,4.4340,4.4340,4.4330,4.4340,23
2011-02-03,05:30:00,4.4320,4.4340,4.4320,4.4340,2
2011-02-03,05:35:00,4.4320,4.4330,4.4310,4.4310,70
2011-02-03,05:40:00,4.4310,4.4360,4.4310,4.4360,60
2011-02-03,05:45:00,4.4350,4.4390,4.4350,4.4370,21
2011-02-03,05:50:00,4.4380,4.4450,4.4380,4.4420,180
2011-02-03,05:55:00,4.4450,4.4450,4.4420,4.4430,20
2011-02-03,06:00:00,4.4420,4.4420,4.4380,4.4380,21
2011-02-03,06:05:00,4.4390,4.4430,4.4360,4.4400,29
2011-02-03,06:10:00,4.4390,4.4390,4.4390,4.4390,3
2011-02-03,07:00:00,4.4310,4.4500,4.4300,4.4370,144
2011-02-03,07:05:00,4.4450,4.4450,4.4450,4.4450,2
2011-02-03,07:10:00,4.4440,4.4440,4.4400,4.4400,3
2011-02-03,07:15:00,4.4410,4.4450,4.4400,4.4450,11
2011-02-03,07:20:00,4.4480,4.4480,4.4480,4.4480,2
2011-02-03,07:25:00,4.4400,4.4470,4.4400,4.4440,9
2011-02-03,07:30:00,4.4450,4.4450,4.4440,4.4450,4
2011-02-03,07:40:00,4.4400,4.4400,4.4400,4.4400,1
2011-02-03,07:45:00,4.4440,4.4440,4.4440,4.4440,1
2011-02-03,07:50:00,4.4380,4.4420,4.4350,4.4400,14
2011-02-03,08:00:00,4.4400,4.4400,4.4400,4.4400,5
2011-02-03,08:10:00,4.4430,4.4430,4.4430,4.4430,1
2011-02-03,08:15:00,4.4430,4.4460,4.4430,4.4450,8
2011-02-03,08:20:00,4.4430,4.4430,4.4430,4.4430,1
2011-02-03,08:25:00,4.4450,4.4460,4.4450,4.4460,7
2011-02-03,08:40:00,4.4470,4.4470,4.4470,4.4470,1
2011-02-03,08:45:00,4.4470,4.4470,4.4470,4.4470,2
2011-02-03,08:50:00,4.4470,4.4470,4.4470,4.4470,3
2011-02-03,08:55:00,4.4470,4.4470,4.4460,4.4460,5
2011-02-03,09:00:00,4.4460,4.4460,4.4450,4.4460,3
2011-02-03,09:10:00,4.4450,4.4450,4.4450,4.4450,1
2011-02-03,09:15:00,4.4460,4.4460,4.4460,4.4460,1
2011-02-03,09:20:00,4.4450,4.4460,4.4450,4.4460,5
2011-02-03,09:25:00,4.4450,4.4450,4.4450,4.4450,3
2011-02-03,09:30:00,4.4460,4.4460,4.4460,4.4460,2
2011-02-03,09:35:00,4.4470,4.4470,4.4470,4.4470,2
2011-02-03,09:40:00,4.4480,4.4480,4.4480,4.4480,3
2011-02-03,09:45:00,4.4490,4.4530,4.4490,4.4510,76
2011-02-03,09:50:00,4.4500,4.4530,4.4500,4.4530,11
2011-02-03,10:05:00,4.4500,4.4500,4.4500,4.4500,14
2011-02-03,10:15:00,4.4500,4.4500,4.4500,4.4500,9
2011-02-03,10:20:00,4.4490,4.4490,4.4490,4.4490,1
2011-02-03,10:25:00,4.4510,4.4510,4.4480,4.4480,2
2011-02-03,10:35:00,4.4490,4.4490,4.4490,4.4490,1
2011-02-03,10:45:00,4.4490,4.4500,4.4490,4.4500,3
2011-02-03,10:55:00,4.4490,4.4530,4.4490,4.4530,4
2011-02-03,11:00:00,4.4520,4.4530,4.4520,4.4530,3
2011-02-03,11:20:00,4.4530,4.4550,4.4530,4.4550,16
2011-02-03,11:25:00,4.4550,4.4550,4.4550,4.4550,1
2011-02-03,11:35:00,4.4550,4.4550,4.4530,4.4530,24
2011-02-03,11:40:00,4.4510,4.4510,4.4510,4.4510,1
2011-02-03,11:45:00,4.4510,4.4510,4.4500,4.4500,20
2011-02-03,11:55:00,4.4500,4.4500,4.4500,4.4500,1
2011-02-03,12:05:00,4.4500,4.4500,4.4500,4.4500,3
2011-02-03,12:10:00,4.4500,4.4540,4.4500,4.4540,44
2011-02-03,12:15:00,4.4510,4.4520,4.4500,4.4500,14
2011-02-03,12:20:00,4.4500,4.4500,4.4470,4.4470,14
2011-02-03,12:25:00,4.4460,4.4460,4.4400,4.4400,4
2011-02-03,12:30:00,4.4400,4.4400,4.4160,4.4250,202
2011-02-03,12:35:00,4.4280,4.4300,4.4250,4.4250,29
2011-02-03,12:40:00,4.4260,4.4260,4.4200,4.4200,10
2011-02-03,12:45:00,4.4200,4.4250,4.4180,4.4250,19
2011-02-03,12:50:00,4.4260,4.4290,4.4260,4.4290,4
2011-02-03,12:55:00,4.4260,4.4280,4.4260,4.4280,11
2011-02-03,13:00:00,4.4290,4.4320,4.4290,4.4310,12
2011-02-03,13:05:00,4.4310,4.4310,4.4290,4.4290,7
2011-02-03,13:10:00,4.4250,4.4250,4.4250,4.4250,3
2011-02-03,13:15:00,4.4220,4.4250,4.4220,4.4250,5
2011-02-03,13:20:00,4.4240,4.4240,4.4210,4.4210,24
2011-02-03,13:25:00,4.4170,4.4170,4.4130,4.4160,23
2011-02-03,13:30:00,4.4160,4.4160,4.4160,4.4160,6
2011-02-03,13:35:00,4.4160,4.4160,4.4140,4.4160,14
2011-02-03,13:40:00,4.4160,4.4160,4.4160,4.4160,1
2011-02-03,13:45:00,4.4180,4.4180,4.4180,4.4180,3
2011-02-03,13:50:00,4.4160,4.4160,4.4160,4.4160,1
2011-02-03,14:00:00,4.4200,4.4200,4.4190,4.4190,6
2011-02-03,14:05:00,4.4200,4.4230,4.4200,4.4230,5
2011-02-03,14:10:00,4.4220,4.4220,4.4200,4.4200,2
2011-02-03,14:15:00,4.4220,4.4220,4.4210,4.4210,2
2011-02-03,14:20:00,4.4210,4.4210,4.4210,4.4210,2
2011-02-03,14:25:00,4.4200,4.4220,4.4200,4.4220,3
2011-02-03,14:30:00,4.4220,4.4220,4.4220,4.4220,3
2011-02-03,14:35:00,4.4220,4.4220,4.4220,4.4220,2
2011-02-03,14:40:00,4.4200,4.4200,4.4200,4.4200,2
2011-02-03,14:45:00,4.4200,4.4200,4.4200,4.4200,2
2011-02-03,14:50:00,4.4200,4.4200,4.4200,4.4200,6
2011-02-03,14:55:00,4.4200,4.4200,4.4200,4.4200,1
2011-02-03,15:00:00,4.4210,4.4260,4.4210,4.4260,23
2011-02-03,15:05:00,4.4240,4.4240,4.4240,4.4240,1
2011-02-03,15:10:00,4.4240,4.4260,4.4240,4.4250,5
2011-02-03,15:15:00,4.4250,4.4260,4.4250,4.4260,4
2011-02-03,15:20:00,4.4260,4.4270,4.4260,4.4270,2
2011-02-03,15:25:00,4.4240,4.4240,4.4220,4.4220,9
2011-02-03,15:30:00,4.4210,4.4220,4.4210,4.4220,4
2011-02-03,15:45:00,4.4240,4.4260,4.4240,4.4260,7
2011-02-03,15:50:00,4.4260,4.4260,4.4250,4.4250,3
2011-02-03,16:00:00,4.4240,4.4290,4.4240,4.4290,15
2011-02-03,16:05:00,4.4270,4.4280,4.4270,4.4280,4
2011-02-03,16:10:00,4.4280,4.4280,4.4260,4.4280,11
2011-02-03,16:15:00,4.4260,4.4280,4.4260,4.4280,11
2011-02-03,16:20:00,4.4260,4.4280,4.4260,4.4280,11
2011-02-03,16:25:00,4.4270,4.4280,4.4240,4.4250,19
2011-02-03,16:30:00,4.4240,4.4270,4.4240,4.4270,5
2011-02-03,16:35:00,4.4260,4.4260,4.4230,4.4240,25
2011-02-03,16:40:00,4.4240,4.4260,4.4230,4.4250,12
2011-02-03,16:45:00,4.4230,4.4250,4.4220,4.4230,57
2011-02-03,16:50:00,4.4250,4.4280,4.4250,4.4280,23
2011-02-03,16:55:00,4.4290,4.4360,4.4290,4.4310,78
2011-02-03,17:00:00,4.4310,4.4330,4.4300,4.4320,23
2011-02-03,17:05:00,4.4310,4.4350,4.4290,4.4320,77
2011-02-03,17:10:00,4.4330,4.4360,4.4310,4.4360,41
2011-02-03,17:15:00,4.4340,4.4370,4.4330,4.4340,27
2011-02-03,17:20:00,4.4360,4.4380,4.4330,4.4350,22
2011-02-03,17:25:00,4.4330,4.4350,4.4320,4.4330,43
2011-02-03,17:30:00,4.4320,4.4340,4.4300,4.4300,23
2011-02-03,17:35:00,4.4300,4.4360,4.4300,4.4320,29
2011-02-03,17:40:00,4.4360,4.4370,4.4330,4.4330,38
2011-02-03,17:45:00,4.4330,4.4350,4.4320,4.4330,32
2011-02-03,17:50:00,4.4330,4.4330,4.4290,4.4310,35
2011-02-03,17:55:00,4.4320,4.4320,4.4290,4.4300,22
2011-02-03,18:00:00,4.4320,4.4340,4.4320,4.4330,7
2011-02-03,18:05:00,4.4320,4.4320,4.4320,4.4320,2
2011-02-03,18:10:00,4.4340,4.4350,4.4310,4.4320,15
2011-02-03,18:15:00,4.4340,4.4350,4.4290,4.4290,23
2011-02-03,18:20:00,4.4310,4.4320,4.4290,4.4290,16
2011-02-03,18:25:00,4.4290,4.4300,4.4280,4.4300,21
2011-02-03,18:30:00,4.4350,4.4350,4.4340,4.4350,7
2011-02-03,18:35:00,4.4380,4.4380,4.4360,4.4360,16
2011-02-03,18:40:00,4.4380,4.4390,4.4360,4.4360,17
2011-02-03,18:45:00,4.4370,4.4370,4.4250,4.4250,52
2011-02-03,18:50:00,4.4280,4.4300,4.4280,4.4290,6
2011-02-03,18:55:00,4.4280,4.4280,4.4240,4.4240,24
2011-02-03,19:00:00,4.4240,4.4240,4.4200,4.4210,39
2011-02-03,19:05:00,4.4230,4.4250,4.4230,4.4250,27
2011-02-03,19:10:00,4.4230,4.4240,4.4110,4.4230,84
2011-02-03,19:15:00,4.4230,4.4230,4.4170,4.4220,19
2011-02-03,19:20:00,4.4220,4.4220,4.4160,4.4170,32
2011-02-03,19:25:00,4.4170,4.4170,4.4070,4.4100,92
2011-02-03,19:30:00,4.4070,4.4120,4.4070,4.4090,23
2011-02-03,19:35:00,4.4080,4.4110,4.4070,4.4100,11
2011-02-03,19:40:00,4.4100,4.4100,4.4020,4.4050,30
2011-02-03,19:45:00,4.4060,4.4070,4.4030,4.4030,8
2011-02-03,19:50:00,4.4050,4.4050,4.4050,4.4050,3
2011-02-03,19:55:00,4.4050,4.4050,4.3970,4.4030,70
2011-02-03,20:00:00,4.4070,4.4260,4.4070,4.4180,161
2011-02-03,20:05:00,4.4190,4.4190,4.4140,4.4180,17
2011-02-03,20:10:00,4.4200,4.4200,4.4180,4.4180,11
2011-02-03,20:15:00,4.4180,4.4240,4.4180,4.4210,51
2011-02-03,20:20:00,4.4230,4.4230,4.4140,4.4140,14
2011-02-03,20:25:00,4.4160,4.4180,4.4140,4.4180,11
2011-02-03,20:30:00,4.4190,4.4210,4.4180,4.4200,32
2011-02-03,20:35:00,4.4240,4.4260,4.4220,4.4220,34
2011-02-03,20:40:00,4.4240,4.4300,4.4240,4.4250,36
2011-02-03,20:45:00,4.4260,4.4290,4.4240,4.4240,24
2011-02-03,20:50:00,4.4240,4.4380,4.4240,4.4350,117
2011-02-03,20:55:00,4.4340,4.4460,4.4320,4.4380,206
2011-02-03,21:00:00,4.4340,4.4370,4.4300,4.4340,61
2011-02-03,21:05:00,4.4350,4.4380,4.4190,4.4370,350
2011-02-03,21:10:00,4.4350,4.4450,4.4340,4.4410,197
2011-02-03,21:15:00,4.4400,4.4630,4.4380,4.4610,765
2011-02-03,21:20:00,4.4630,4.4700,4.4590,4.4620,512
2011-02-03,21:25:00,4.4630,4.4800,4.4590,4.4740,700
2011-02-03,21:30:00,4.4750,4.4810,4.4730,4.4760,657
2011-02-03,21:35:00,4.4770,4.4790,4.4660,4.4690,586
2011-02-03,21:40:00,4.4710,4.4770,4.4680,4.4740,365
2011-02-03,21:45:00,4.4740,4.4800,4.4730,4.4790,268
2011-02-03,21:50:00,4.4790,4.4800,4.4710,4.4750,355
2011-02-03,21:55:00,4.4760,4.4760,4.4650,4.4690,514
2011-02-03,22:00:00,4.4690,4.4900,4.4640,4.4810,3629
2011-02-03,22:05:00,4.4800,4.4960,4.4770,4.4930,1680
2011-02-03,22:10:00,4.4940,4.4940,4.4780,4.4790,1107
2011-02-03,22:15:00,4.4800,4.4800,4.4730,4.4760,372
2011-02-03,22:20:00,4.4760,4.4790,4.4760,4.4780,442
2011-02-03,22:25:00,4.4770,4.4830,4.4760,4.4770,507
2011-02-03,22:30:00,4.4780,4.4780,4.4640,4.4670,2016
2011-02-03,22:35:00,4.4690,4.4700,4.4510,4.4540,1545
2011-02-03,22:40:00,4.4540,4.4590,4.4500,4.4580,1348
2011-02-03,22:45:00,4.4580,4.4640,4.4540,4.4630,614
2011-02-03,22:50:00,4.4630,4.4670,4.4600,4.4630,437
2011-02-03,22:55:00,4.4630,4.4630,4.4600,4.4610,428
2011-02-03,23:00:00,4.4620,4.4630,4.4570,4.4610,690
2011-02-03,23:05:00,4.4600,4.4700,4.4600,4.4690,1560
2011-02-03,23:10:00,4.4670,4.4730,4.4630,4.4690,884
2011-02-03,23:15:00,4.4700,4.4740,4.4610,4.4690,1254
2011-02-03,23:20:00,4.4690,4.4740,4.4640,4.4730,722
2011-02-03,23:25:00,4.4740,4.4850,4.4670,4.4670,1611
2011-02-03,23:30:00,4.4680,4.4680,4.3850,4.3980,8452
2011-02-03,23:35:00,4.3980,4.4050,4.3860,4.3910,4184
2011-02-03,23:40:00,4.3900,4.3940,4.3770,4.3790,3642
2011-02-03,23:45:00,4.3780,4.3800,4.3680,4.3800,3202
2011-02-03,23:50:00,4.3790,4.3910,4.3650,4.3680,2771
2011-02-03,23:55:00,4.3670,4.3720,4.3650,4.3680,1543
2011-02-04,00:00:00,4.3660,4.3680,4.3500,4.3500,3106
2011-02-04,00:05:00,4.3500,4.3640,4.3480,4.3580,1861
2011-02-04,00:10:00,4.3580,4.3610,4.3540,4.3600,739
2011-02-04,00:15:00,4.3610,4.3630,4.3480,4.3510,2044
2011-02-04,00:20:00,4.3510,4.3510,4.3360,4.3470,2868
2011-02-04,00:25:00,4.3470,4.3480,4.3360,4.3410,1867
2011-02-04,00:30:00,4.3400,4.3550,4.3400,4.3430,1752
2011-02-04,00:35:00,4.3420,4.3450,4.3390,4.3420,953
2011-02-04,00:40:00,4.3420,4.3510,4.3390,4.3430,1249
2011-02-04,00:45:00,4.3440,4.3450,4.3350,4.3360,1689
2011-02-04,00:50:00,4.3360,4.3400,4.3250,4.3400,2324
2011-02-04,00:55:00,4.3400,4.3480,4.3400,4.3440,1330
2011-02-04,01:00:00,4.3430,4.3630,4.3400,4.3620,977
2011-02-04,01:05:00,4.3610,4.3840,4.3600,4.3810,2571
2011-02-04,01:10:00,4.3800,4.3810,4.3600,4.3600,1531
2011-02-04,01:15:00,4.3600,4.3640,4.3540,4.3580,1043
2011-02-04,01:20:00,4.3570,4.3640,4.3550,4.3600,975
2011-02-04,01:25:00,4.3610,4.3650,4.3590,4.3620,671
2011-02-04,01:30:00,4.3620,4.3750,4.3600,4.3750,556
2011-02-04,01:35:00,4.3740,4.3790,4.3700,4.3770,459
2011-02-04,01:40:00,4.3770,4.3770,4.3630,4.3660,708
2011-02-04,01:45:00,4.3670,4.3740,4.3660,4.3740,334
2011-02-04,01:50:00,4.3740,4.3830,4.3720,4.3770,735
2011-02-04,01:55:00,4.3760,4.3800,4.3680,4.3740,320
2011-02-04,02:00:00,4.3740,4.3780,4.3710,4.3770,227
2011-02-04,02:05:00,4.3780,4.3890,4.3770,4.3780,1041
2011-02-04,02:10:00,4.3790,4.3850,4.3770,4.3830,471
2011-02-04,02:15:00,4.3840,4.3940,4.3840,4.3870,942
2011-02-04,02:20:00,4.3880,4.3950,4.3800,4.3810,1012
2011-02-04,02:25:00,4.3820,4.3830,4.3720,4.3730,639
2011-02-04,02:30:00,4.3720,4.3810,4.3560,4.3570,1196
2011-02-04,02:35:00,4.3560,4.3710,4.3560,4.3650,682
2011-02-04,02:40:00,4.3670,4.3680,4.3600,4.3660,273
2011-02-04,02:45:00,4.3660,4.3700,4.3620,4.3630,522
2011-02-04,02:50:00,4.3650,4.3660,4.3550,4.3650,709
2011-02-04,02:55:00,4.3660,4.3690,4.3540,4.3600,737
2011-02-04,03:00:00,4.3600,4.3600,4.3400,4.3450,1551
2011-02-04,03:05:00,4.3440,4.3480,4.3410,4.3480,497
2011-02-04,03:10:00,4.3470,4.3500,4.3370,4.3380,1007
2011-02-04,03:15:00,4.3380,4.3550,4.3340,4.3520,1646
2011-02-04,03:20:00,4.3520,4.3540,4.3420,4.3430,1129
2011-02-04,03:25:00,4.3430,4.3580,4.3310,4.3340,3469
2011-02-04,03:30:00,4.3340,4.3460,4.3340,4.3440,1053
2011-02-04,03:35:00,4.3440,4.3450,4.3370,4.3440,224
2011-02-04,03:40:00,4.3450,4.3470,4.3410,4.3410,185
2011-02-04,03:45:00,4.3410,4.3420,4.3400,4.3420,128
2011-02-04,03:50:00,4.3420,4.3460,4.3420,4.3430,133
2011-02-04,03:55:00,4.3430,4.3460,4.3430,4.3440,99
2011-02-04,04:00:00,4.3440,4.3460,4.3430,4.3430,92
2011-02-04,04:05:00,4.3430,4.3440,4.3400,4.3410,98
2011-02-04,04:10:00,4.3410,4.3420,4.3410,4.3420,14
2011-02-04,04:15:00,4.3420,4.3420,4.3400,4.3410,75
2011-02-04,04:20:00,4.3420,4.3450,4.3410,4.3450,95
2011-02-04,04:25:00,4.3440,4.3480,4.3440,4.3480,97
2011-02-04,04:30:00,4.3460,4.3480,4.3460,4.3480,124
2011-02-04,04:35:00,4.3480,4.3500,4.3460,4.3480,80
2011-02-04,04:40:00,4.3490,4.3540,4.3490,4.3520,181
2011-02-04,04:45:00,4.3510,4.3530,4.3500,4.3530,69
2011-02-04,04:50:00,4.3530,4.3530,4.3460,4.3480,118
2011-02-04,04:55:00,4.3460,4.3510,4.3450,4.3460,72
2011-02-04,05:00:00,4.3460,4.3500,4.3410,4.3410,82
2011-02-04,05:05:00,4.3410,4.3450,4.3410,4.3430,14
2011-02-04,05:10:00,4.3420,4.3420,4.3420,4.3420,12
2011-02-04,05:15:00,4.3420,4.3420,4.3400,4.3410,23
2011-02-04,05:20:00,4.3410,4.3430,4.3400,4.3430,7
2011-02-04,05:25:00,4.3450,4.3450,4.3430,4.3450,37
2011-02-04,05:30:00,4.3450,4.3470,4.3430,4.3450,59
2011-02-04,05:35:00,4.3460,4.3510,4.3440,4.3500,79
2011-02-04,05:40:00,4.3510,4.3550,4.3510,4.3530,133
2011-02-04,05:45:00,4.3540,4.3550,4.3530,4.3540,22
2011-02-04,05:50:00,4.3560,4.3580,4.3550,4.3550,9
2011-02-04,05:55:00,4.3560,4.3600,4.3560,4.3590,36
2011-02-04,06:00:00,4.3600,4.3630,4.3580,4.3620,24
2011-02-04,06:05:00,4.3590,4.3620,4.3590,4.3600,6
2011-02-04,06:10:00,4.3590,4.3620,4.3560,4.3560,12
2011-02-04,07:00:00,4.3590,4.3650,4.3560,4.3580,71
2011-02-04,07:05:00,4.3610,4.3610,4.3580,4.3580,10
2011-02-04,07:10:00,4.3580,4.3580,4.3570,4.3570,14
2011-02-04,07:30:00,4.3580,4.3610,4.3580,4.3610,3
2011-02-04,07:35:00,4.3590,4.3590,4.3580,4.3580,3
2011-02-04,07:40:00,4.3580,4.3580,4.3580,4.3580,3
2011-02-04,07:55:00,4.3600,4.3600,4.3600,4.3600,1
2011-02-04,08:10:00,4.3590,4.3590,4.3590,4.3590,1
2011-02-04,08:15:00,4.3590,4.3650,4.3590,4.3650,20
2011-02-04,08:20:00,4.3650,4.3650,4.3650,4.3650,5
2011-02-04,08:25:00,4.3630,4.3660,4.3630,4.3660,3
2011-02-04,08:30:00,4.3650,4.3670,4.3640,4.3670,5
2011-02-04,08:35:00,4.3600,4.3600,4.3590,4.3590,2
2011-02-04,08:40:00,4.3630,4.3630,4.3610,4.3610,2
2011-02-04,08:45:00,4.3600,4.3600,4.3600,4.3600,1
2011-02-04,08:50:00,4.3580,4.3580,4.3580,4.3580,1
2011-02-04,08:55:00,4.3640,4.3670,4.3640,4.3670,4
2011-02-04,09:00:00,4.3580,4.3580,4.3580,4.3580,1
2011-02-04,09:05:00,4.3590,4.3590,4.3590,4.3590,1
2011-02-04,09:15:00,4.3580,4.3580,4.3570,4.3570,3
2011-02-04,09:25:00,4.3640,4.3640,4.3640,4.3640,3
2011-02-04,10:00:00,4.3600,4.3600,4.3580,4.3580,3
2011-02-04,10:05:00,4.3620,4.3620,4.3620,4.3620,2
2011-02-04,10:10:00,4.3600,4.3600,4.3600,4.3600,1
2011-02-04,10:20:00,4.3630,4.3630,4.3630,4.3630,1
2011-02-04,10:30:00,4.3630,4.3630,4.3630,4.3630,1
2011-02-04,10:35:00,4.3640,4.3640,4.3640,4.3640,2
2011-02-04,10:40:00,4.3610,4.3610,4.3570,4.3570,8
2011-02-04,10:45:00,4.3570,4.3570,4.3440,4.3520,20
2011-02-04,10:50:00,4.3560,4.3560,4.3560,4.3560,2
2011-02-04,11:05:00,4.3580,4.3610,4.3570,4.3570,4
2011-02-04,11:10:00,4.3520,4.3520,4.3520,4.3520,1
2011-02-04,11:15:00,4.3580,4.3580,4.3580,4.3580,2
2011-02-04,11:55:00,4.3550,4.3590,4.3550,4.3550,7
2011-02-04,12:15:00,4.3530,4.3530,4.3530,4.3530,1
2011-02-04,12:20:00,4.3530,4.3590,4.3530,4.3590,6
2011-02-04,12:25:00,4.3580,4.3580,4.3580,4.3580,4
2011-02-04,12:30:00,4.3600,4.3620,4.3570,4.3620,26
2011-02-04,12:35:00,4.3630,4.3640,4.3620,4.3630,16
2011-02-04,12:40:00,4.3640,4.3640,4.3630,4.3640,7
2011-02-04,12:45:00,4.3640,4.3640,4.3630,4.3630,5
2011-02-04,12:50:00,4.3640,4.3670,4.3640,4.3670,4
2011-02-04,12:55:00,4.3670,4.3670,4.3670,4.3670,3
2011-02-04,13:00:00,4.3660,4.3690,4.3660,4.3690,2
2011-02-04,13:05:00,4.3690,4.3690,4.3680,4.3680,3
2011-02-04,13:10:00,4.3680,4.3680,4.3660,4.3660,2
2011-02-04,13:15:00,4.3620,4.3630,4.3620,4.3630,3
2011-02-04,13:20:00,4.3630,4.3630,4.3630,4.3630,2
2011-02-04,13:25:00,4.3640,4.3640,4.3550,4.3550,22
2011-02-04,13:30:00,4.3590,4.3620,4.3590,4.3590,11
2011-02-04,13:35:00,4.3550,4.3550,4.3550,4.3550,1
2011-02-04,13:40:00,4.3580,4.3590,4.3580,4.3580,4
2011-02-04,13:55:00,4.3530,4.3530,4.3450,4.3490,33
2011-02-04,14:00:00,4.3490,4.3500,4.3430,4.3460,16
2011-02-04,14:05:00,4.3460,4.3460,4.3420,4.3420,11
2011-02-04,14:10:00,4.3420,4.3430,4.3410,4.3420,13
2011-02-04,14:15:00,4.3420,4.3420,4.3420,4.3420,2
2011-02-04,14:20:00,4.3430,4.3430,4.3390,4.3390,11
2011-02-04,14:25:00,4.3410,4.3430,4.3410,4.3420,6
2011-02-04,14:30:00,4.3420,4.3420,4.3420,4.3420,1
2011-02-04,14:35:00,4.3430,4.3440,4.3430,4.3440,3
2011-02-04,14:40:00,4.3450,4.3450,4.3450,4.3450,18
2011-02-04,15:00:00,4.3440,4.3440,4.3440,4.3440,1
2011-02-04,15:10:00,4.3450,4.3450,4.3450,4.3450,5
2011-02-04,15:15:00,4.3470,4.3480,4.3470,4.3480,2
2011-02-04,15:20:00,4.3490,4.3520,4.3490,4.3520,2
2011-02-04,15:25:00,4.3540,4.3540,4.3540,4.3540,1
2011-02-04,15:30:00,4.3560,4.3560,4.3560,4.3560,1
2011-02-04,15:45:00,4.3540,4.3540,4.3540,4.3540,16
2011-02-04,15:55:00,4.3540,4.3540,4.3540,4.3540,1
2011-02-04,16:00:00,4.3540,4.3550,4.3530,4.3530,7
2011-02-04,16:05:00,4.3550,4.3550,4.3550,4.3550,1
2011-02-04,16:10:00,4.3550,4.3550,4.3550,4.3550,2
2011-02-04,16:20:00,4.3570,4.3570,4.3570,4.3570,4
2011-02-04,16:25:00,4.3540,4.3540,4.3540,4.3540,1
2011-02-04,16:30:00,4.3560,4.3560,4.3540,4.3540,4
2011-02-04,16:35:00,4.3540,4.3540,4.3520,4.3520,6
2011-02-04,16:40:00,4.3510,4.3520,4.3510,4.3510,6
2011-02-04,16:45:00,4.3520,4.3520,4.3500,4.3500,2
2011-02-04,16:50:00,4.3500,4.3500,4.3500,4.3500,1
2011-02-04,16:55:00,4.3500,4.3500,4.3470,4.3470,9
2011-02-04,17:00:00,4.3500,4.3530,4.3490,4.3500,30
2011-02-04,17:05:00,4.3500,4.3520,4.3470,4.3490,88
2011-02-04,17:10:00,4.3500,4.3520,4.3470,4.3490,84
2011-02-04,17:15:00,4.3500,4.3510,4.3480,4.3480,36
2011-02-04,17:20:00,4.3500,4.3500,4.3500,4.3500,1
2011-02-04,17:25:00,4.3480,4.3490,4.3460,4.3460,5
2011-02-04,17:30:00,4.3450,4.3460,4.3440,4.3440,7
2011-02-04,17:35:00,4.3430,4.3430,4.3430,4.3430,3
2011-02-04,17:40:00,4.3430,4.3440,4.3410,4.3440,42
2011-02-04,17:45:00,4.3440,4.3440,4.3430,4.3430,6
2011-02-04,17:50:00,4.3430,4.3430,4.3350,4.3360,213
2011-02-04,17:55:00,4.3370,4.3400,4.3360,4.3380,16
2011-02-04,18:00:00,4.3380,4.3400,4.3370,4.3400,18
2011-02-04,18:05:00,4.3400,4.3400,4.3370,4.3400,45
2011-02-04,18:10:00,4.3400,4.3400,4.3390,4.3390,16
2011-02-04,18:15:00,4.3380,4.3380,4.3380,4.3380,9
2011-02-04,18:20:00,4.3370,4.3380,4.3370,4.3380,4
2011-02-04,18:25:00,4.3380,4.3390,4.3380,4.3380,12
2011-02-04,18:30:00,4.3370,4.3370,4.3370,4.3370,6
2011-02-04,18:35:00,4.3370,4.3400,4.3360,4.3400,30
2011-02-04,18:40:00,4.3390,4.3420,4.3390,4.3400,39
2011-02-04,18:45:00,4.3400,4.3420,4.3400,4.3410,55
2011-02-04,18:50:00,4.3420,4.3470,4.3420,4.3470,43
2011-02-04,18:55:00,4.3460,4.3480,4.3450,4.3470,53
2011-02-04,19:00:00,4.3460,4.3470,4.3430,4.3470,43
2011-02-04,19:05:00,4.3480,4.3560,4.3480,4.3550,143
2011-02-04,19:10:00,4.3540,4.3570,4.3530,4.3530,101
2011-02-04,19:15:00,4.3540,4.3590,4.3530,4.3570,51
2011-02-04,19:20:00,4.3600,4.3660,4.3590,4.3660,34
2011-02-04,19:25:00,4.3660,4.3660,4.3470,4.3540,82
2011-02-04,19:30:00,4.3490,4.3550,4.3490,4.3520,143
2011-02-04,19:35:00,4.3520,4.3520,4.3430,4.3460,93
2011-02-04,19:40:00,4.3450,4.3450,4.3370,4.3380,109
2011-02-04,19:45:00,4.3380,4.3440,4.3340,4.3340,88
2011-02-04,19:50:00,4.3350,4.3370,4.3270,4.3330,168
2011-02-04,19:55:00,4.3340,4.3370,4.3280,4.3350,54
2011-02-04,20:00:00,4.3380,4.3450,4.3350,4.3450,37
2011-02-04,20:05:00,4.3420,4.3440,4.3400,4.3400,15
2011-02-04,20:10:00,4.3420,4.3440,4.3410,4.3430,15
2011-02-04,20:15:00,4.3430,4.3450,4.3430,4.3430,9
2011-02-04,20:20:00,4.3430,4.3450,4.3430,4.3430,4
2011-02-04,20:25:00,4.3450,4.3560,4.3450,4.3560,18
2011-02-04,20:30:00,4.3540,4.3570,4.3450,4.3460,52
2011-02-04,20:35:00,4.3470,4.3520,4.3460,4.3460,67
2011-02-04,20:40:00,4.3490,4.3540,4.3450,4.3520,74
2011-02-04,20:45:00,4.3550,4.3550,4.3480,4.3550,78
2011-02-04,20:50:00,4.3530,4.3550,4.3520,4.3540,35
2011-02-04,20:55:00,4.3530,4.3540,4.3510,4.3530,34
2011-02-04,21:00:00,4.3540,4.3550,4.3400,4.3510,138
2011-02-04,21:05:00,4.3490,4.3540,4.3440,4.3450,172
2011-02-04,21:10:00,4.3440,4.3450,4.3150,4.3190,759
2011-02-04,21:15:00,4.3210,4.3300,4.3160,4.3240,547
2011-02-04,21:20:00,4.3240,4.3250,4.2870,4.2990,1685
2011-02-04,21:25:00,4.2980,4.3260,4.2980,4.3260,819
2011-02-04,21:30:00,4.3250,4.3300,4.3180,4.3290,289
2011-02-04,21:35:00,4.3280,4.3290,4.3200,4.3200,442
2011-02-04,21:40:00,4.3230,4.3230,4.3100,4.3140,389
2011-02-04,21:45:00,4.3130,4.3240,4.3120,4.3180,216
2011-02-04,21:50:00,4.3180,4.3230,4.3120,4.3130,263
2011-02-04,21:55:00,4.3130,4.3330,4.3080,4.3300,1157
2011-02-04,22:00:00,4.3300,4.3340,4.3100,4.3340,1472
2011-02-04,22:05:00,4.3340,4.3410,4.3060,4.3160,1449
2011-02-04,22:10:00,4.3170,4.3480,4.3170,4.3460,2175
2011-02-04,22:15:00,4.3450,4.3530,4.3390,4.3400,1019
2011-02-04,22:20:00,4.3410,4.3480,4.3380,4.3470,525
2011-02-04,22:25:00,4.3470,4.3470,4.3230,4.3300,706
2011-02-04,22:30:00,4.3300,4.3430,4.3300,4.3370,676
2011-02-04,22:35:00,4.3360,4.3370,4.3260,4.3330,867
2011-02-04,22:40:00,4.3310,4.3380,4.3310,4.3350,471
2011-02-04,22:45:00,4.3360,4.3450,4.3320,4.3420,584
2011-02-04,22:50:00,4.3430,4.3470,4.3370,4.3420,885
2011-02-04,22:55:00,4.3420,4.3420,4.3340,4.3340,451
2011-02-04,23:00:00,4.3330,4.3400,4.3320,4.3350,559
2011-02-04,23:05:00,4.3340,4.3400,4.3310,4.3330,351
2011-02-04,23:10:00,4.3340,4.3340,4.3260,4.3300,578
2011-02-04,23:15:00,4.3280,4.3320,4.3260,4.3290,279
2011-02-04,23:20:00,4.3280,4.3280,4.3070,4.3150,1163
2011-02-04,23:25:00,4.3140,4.3290,4.3140,4.3230,497
2011-02-04,23:30:00,4.3230,4.3270,4.3150,4.3190,547
2011-02-04,23:35:00,4.3180,4.3210,4.3110,4.3150,552
2011-02-04,23:40:00,4.3140,4.3180,4.3100,4.3140,484
2011-02-04,23:45:00,4.3130,4.3180,4.3080,4.3170,771
2011-02-04,23:50:00,4.3180,4.3240,4.3130,4.3230,617
2011-02-04,23:55:00,4.3210,4.3290,4.3190,4.3260,618
2011-02-05,00:00:00,4.3260,4.3370,4.3240,4.3310,439
2011-02-05,00:05:00,4.3310,4.3350,4.3260,4.3330,1014
2011-02-05,00:10:00,4.3340,4.3390,4.3330,4.3370,621
2011-02-05,00:15:00,4.3380,4.3390,4.3180,4.3270,1191
2011-02-05,00:20:00,4.3270,4.3290,4.3100,4.3110,1505
2011-02-05,00:25:00,4.3110,4.3130,4.3020,4.3040,983
2011-02-05,00:30:00,4.3050,4.3140,4.3030,4.3080,908
2011-02-05,00:35:00,4.3080,4.3190,4.3050,4.3160,819
2011-02-05,00:40:00,4.3170,4.3210,4.3070,4.3120,610
2011-02-05,00:45:00,4.3120,4.3220,4.3050,4.3060,947
2011-02-05,00:50:00,4.3060,4.3240,4.3050,4.3240,602
2011-02-05,00:55:00,4.3230,4.3230,4.3130,4.3170,357
2011-02-05,01:00:00,4.3170,4.3260,4.3140,4.3250,601
2011-02-05,01:05:00,4.3250,4.3280,4.3190,4.3240,554
2011-02-05,01:10:00,4.3240,4.3300,4.3190,4.3300,423
2011-02-05,01:15:00,4.3300,4.3320,4.3220,4.3240,626
2011-02-05,01:20:00,4.3220,4.3270,4.3180,4.3260,485
2011-02-05,01:25:00,4.3260,4.3310,4.3250,4.3250,276
2011-02-05,01:30:00,4.3260,4.3270,4.3220,4.3230,257
2011-02-05,01:35:00,4.3220,4.3350,4.3220,4.3310,785
2011-02-05,01:40:00,4.3320,4.3330,4.3270,4.3300,217
2011-02-05,01:45:00,4.3300,4.3370,4.3280,4.3320,765
2011-02-05,01:50:00,4.3310,4.3370,4.3220,4.3230,477
2011-02-05,01:55:00,4.3230,4.3320,4.3210,4.3310,230
2011-02-05,02:00:00,4.3310,4.3320,4.3230,4.3260,372
2011-02-05,02:05:00,4.3250,4.3270,4.3210,4.3270,225
2011-02-05,02:10:00,4.3280,4.3290,4.3160,4.3170,334
2011-02-05,02:15:00,4.3170,4.3260,4.3170,4.3180,273
2011-02-05,02:20:00,4.3190,4.3220,4.3170,4.3190,190
2011-02-05,02:25:00,4.3190,4.3250,4.3180,4.3210,216
2011-02-05,02:30:00,4.3190,4.3200,4.3150,4.3180,276
2011-02-05,02:35:00,4.3180,4.3210,4.3140,4.3170,537
2011-02-05,02:40:00,4.3160,4.3210,4.3160,4.3190,418
2011-02-05,02:45:00,4.3180,4.3180,4.3090,4.3100,900
2011-02-05,02:50:00,4.3100,4.3140,4.3090,4.3140,321
2011-02-05,02:55:00,4.3130,4.3230,4.3110,4.3200,688
2011-02-05,03:00:00,4.3210,4.3210,4.3110,4.3160,474
2011-02-05,03:05:00,4.3150,4.3160,4.3080,4.3080,721
2011-02-05,03:10:00,4.3100,4.3140,4.3050,4.3050,532
2011-02-05,03:15:00,4.3050,4.3120,4.3050,4.3110,618
2011-02-05,03:20:00,4.3100,4.3180,4.3090,4.3120,508
2011-02-05,03:25:00,4.3110,4.3150,4.3080,4.3090,1163
2011-02-05,03:30:00,4.3090,4.3140,4.3070,4.3110,714
2011-02-05,03:35:00,4.3100,4.3110,4.3080,4.3100,248
2011-02-05,03:40:00,4.3110,4.3110,4.3070,4.3090,95
2011-02-05,03:45:00,4.3090,4.3100,4.3060,4.3090,72
2011-02-05,03:50:00,4.3090,4.3110,4.3070,4.3100,209
2011-02-05,03:55:00,4.3100,4.3130,4.3100,4.3110,127
2011-02-05,04:00:00,4.3110,4.3150,4.3100,4.3140,152
2011-02-05,04:05:00,4.3130,4.3150,4.3120,4.3130,79
2011-02-05,04:10:00,4.3120,4.3150,4.3120,4.3130,49
2011-02-05,04:15:00,4.3130,4.3160,4.3120,4.3130,138
2011-02-05,04:20:00,4.3130,4.3150,4.3120,4.3120,63
2011-02-05,04:25:00,4.3130,4.3170,4.3110,4.3150,263
2011-02-05,04:30:00,4.3150,4.3230,4.3150,4.3220,231
2011-02-05,04:35:00,4.3220,4.3230,4.3180,4.3190,172
2011-02-05,04:40:00,4.3180,4.3180,4.3140,4.3140,94
2011-02-05,04:45:00,4.3140,4.3150,4.3120,4.3150,95
2011-02-05,04:50:00,4.3150,4.3160,4.3120,4.3140,90
2011-02-05,04:55:00,4.3120,4.3160,4.3110,4.3160,82
2011-02-05,05:00:00,4.3140,4.3140,4.3110,4.3130,29
2011-02-05,05:05:00,4.3130,4.3130,4.3090,4.3110,43
2011-02-05,05:10:00,4.3100,4.3100,4.3050,4.3050,47
2011-02-05,05:15:00,4.3060,4.3060,4.3050,4.3060,17
2011-02-05,05:20:00,4.3070,4.3070,4.3050,4.3070,9
2011-02-05,05:25:00,4.3070,4.3080,4.3010,4.3080,63
2011-02-05,05:30:00,4.3070,4.3080,4.3060,4.3070,21
2011-02-05,05:35:00,4.3050,4.3050,4.3010,4.3030,27
2011-02-05,05:40:00,4.3020,4.3020,4.3020,4.3020,2
2011-02-05,05:45:00,4.3010,4.3020,4.3010,4.3020,9
2011-02-05,05:50:00,4.3020,4.3020,4.3020,4.3020,2
2011-02-05,05:55:00,4.3010,4.3020,4.3010,4.3020,14
2011-02-05,06:00:00,4.3020,4.3070,4.3020,4.3070,12
2011-02-05,06:05:00,4.3040,4.3040,4.3040,4.3040,2
2011-02-05,06:10:00,4.3030,4.3090,4.3030,4.3090,8
2011-02-07,07:00:00,4.2600,4.2630,4.2550,4.2600,396
2011-02-07,07:05:00,4.2560,4.2570,4.2500,4.2520,202
2011-02-07,07:10:00,4.2510,4.2550,4.2500,4.2550,66
2011-02-07,07:15:00,4.2550,4.2550,4.2520,4.2520,7
2011-02-07,07:20:00,4.2520,4.2580,4.2500,4.2580,45
2011-02-07,07:25:00,4.2580,4.2740,4.2580,4.2700,187
2011-02-07,07:30:00,4.2710,4.2710,4.2670,4.2680,33
2011-02-07,07:35:00,4.2690,4.2740,4.2680,4.2710,52
2011-02-07,07:40:00,4.2700,4.2700,4.2670,4.2670,4
2011-02-07,07:45:00,4.2650,4.2670,4.2620,4.2620,14
2011-02-07,07:50:00,4.2600,4.2600,4.2570,4.2590,5
2011-02-07,07:55:00,4.2590,4.2600,4.2580,4.2580,5
2011-02-07,08:00:00,4.2580,4.2580,4.2500,4.2520,35
2011-02-07,08:05:00,4.2580,4.2620,4.2550,4.2620,18
2011-02-07,08:10:00,4.2620,4.2620,4.2600,4.2600,3
2011-02-07,08:15:00,4.2630,4.2630,4.2630,4.2630,1
2011-02-07,08:25:00,4.2610,4.2610,4.2550,4.2560,29
2011-02-07,08:30:00,4.2550,4.2600,4.2550,4.2600,14
2011-02-07,08:35:00,4.2560,4.2560,4.2560,4.2560,1
2011-02-07,08:40:00,4.2560,4.2560,4.2530,4.2530,4
2011-02-07,08:45:00,4.2530,4.2570,4.2510,4.2570,4
2011-02-07,08:50:00,4.2560,4.2560,4.2560,4.2560,1
2011-02-07,08:55:00,4.2570,4.2580,4.2510,4.2580,5
2011-02-07,09:00:00,4.2560,4.2560,4.2560,4.2560,2
2011-02-07,09:05:00,4.2570,4.2570,4.2560,4.2560,4
2011-02-07,09:10:00,4.2550,4.2570,4.2520,4.2520,4
2011-02-07,09:15:00,4.2580,4.2580,4.2580,4.2580,1
2011-02-07,09:20:00,4.2590,4.2610,4.2590,4.2610,4
2011-02-07,09:30:00,4.2590,4.2590,4.2540,4.2540,8
2011-02-07,09:35:00,4.2550,4.2600,4.2550,4.2600,4
2011-02-07,09:40:00,4.2520,4.2520,4.1870,4.2370,853
2011-02-07,09:45:00,4.2350,4.2360,4.2330,4.2340,19
2011-02-07,09:50:00,4.2350,4.2380,4.2350,4.2380,22
2011-02-07,09:55:00,4.2360,4.2360,4.2350,4.2350,9
2011-02-07,10:00:00,4.2350,4.2350,4.2350,4.2350,2
2011-02-07,10:05:00,4.2350,4.2350,4.2330,4.2330,4
2011-02-07,10:10:00,4.2380,4.2380,4.2350,4.2350,3
2011-02-07,10:20:00,4.2350,4.2370,4.2350,4.2370,3
2011-02-07,10:25:00,4.2350,4.2400,4.2350,4.2400,26
2011-02-07,10:30:00,4.2360,4.2440,4.2350,4.2410,25
2011-02-07,10:35:00,4.2420,4.2430,4.2390,4.2390,3
2011-02-07,10:40:00,4.2430,4.2440,4.2430,4.2440,6
2011-02-07,10:50:00,4.2420,4.2420,4.2420,4.2420,1
2011-02-07,11:05:00,4.2420,4.2480,4.2400,4.2440,6
2011-02-07,11:10:00,4.2490,4.2490,4.2490,4.2490,2
2011-02-07,11:15:00,4.2440,4.2440,4.2440,4.2440,8
2011-02-07,11:20:00,4.2460,4.2510,4.2450,4.2490,14
2011-02-07,11:25:00,4.2490,4.2500,4.2390,4.2460,20
2011-02-07,11:30:00,4.2460,4.2460,4.2410,4.2410,3
2011-02-07,11:35:00,4.2470,4.2470,4.2470,4.2470,2
2011-02-07,11:40:00,4.2480,4.2480,4.2480,4.2480,5
2011-02-07,11:50:00,4.2480,4.2480,4.2460,4.2460,3
2011-02-07,12:00:00,4.2460,4.2460,4.2440,4.2450,3
2011-02-07,12:05:00,4.2480,4.2480,4.2480,4.2480,1
2011-02-07,12:10:00,4.2500,4.2520,4.2460,4.2490,10
2011-02-07,12:15:00,4.2520,4.2540,4.2510,4.2540,12
2011-02-07,12:20:00,4.2540,4.2540,4.2500,4.2500,58
2011-02-07,12:25:00,4.2520,4.2550,4.2510,4.2550,9
2011-02-07,12:30:00,4.2560,4.2560,4.2450,4.2470,39
2011-02-07,12:35:00,4.2460,4.2460,4.2410,4.2420,19
2011-02-07,12:40:00,4.2430,4.2470,4.2430,4.2470,3
2011-02-07,12:45:00,4.2440,4.2470,4.2410,4.2470,7
2011-02-07,12:50:00,4.2440,4.2440,4.2420,4.2420,2
2011-02-07,12:55:00,4.2430,4.2430,4.2420,4.2420,2
2011-02-07,13:00:00,4.2440,4.2440,4.2440,4.2440,1
2011-02-07,13:05:00,4.2420,4.2420,4.2400,4.2400,11
2011-02-07,13:10:00,4.2400,4.2400,4.2380,4.2390,8
2011-02-07,13:15:00,4.2380,4.2380,4.2380,4.2380,8
2011-02-07,13:20:00,4.2370,4.2400,4.2370,4.2390,14
2011-02-07,13:25:00,4.2370,4.2410,4.2340,4.2400,36
2011-02-07,13:30:00,4.2400,4.2400,4.2400,4.2400,1
2011-02-07,13:40:00,4.2390,4.2390,4.2390,4.2390,1
2011-02-07,13:45:00,4.2410,4.2410,4.2410,4.2410,2
2011-02-07,13:55:00,4.2430,4.2460,4.2430,4.2460,4
2011-02-07,14:00:00,4.2460,4.2460,4.2400,4.2400,12
2011-02-07,14:05:00,4.2400,4.2400,4.2400,4.2400,3
2011-02-07,14:15:00,4.2380,4.2390,4.2380,4.2390,4
2011-02-07,14:20:00,4.2380,4.2380,4.2350,4.2360,4
2011-02-07,14:25:00,4.2340,4.2340,4.2340,4.2340,10
2011-02-07,14:30:00,4.2340,4.2340,4.2340,4.2340,1
2011-02-07,14:35:00,4.2330,4.2350,4.2330,4.2350,24
2011-02-07,14:40:00,4.2380,4.2380,4.2380,4.2380,1
2011-02-07,14:45:00,4.2330,4.2330,4.2330,4.2330,1
2011-02-07,14:55:00,4.2350,4.2350,4.2330,4.2340,32
2011-02-07,15:00:00,4.2340,4.2340,4.2340,4.2340,2
2011-02-07,15:05:00,4.2330,4.2330,4.2330,4.2330,45
2011-02-07,15:10:00,4.2350,4.2350,4.2350,4.2350,5
2011-02-07,15:15:00,4.2330,4.2330,4.2330,4.2330,11
2011-02-07,15:20:00,4.2340,4.2340,4.2340,4.2340,1
2011-02-07,15:25:00,4.2340,4.2340,4.2340,4.2340,1
2011-02-07,15:30:00,4.2340,4.2340,4.2330,4.2330,4
2011-02-07,15:35:00,4.2340,4.2350,4.2330,4.2350,12
2011-02-07,15:40:00,4.2360,4.2360,4.2330,4.2350,10
2011-02-07,15:45:00,4.2340,4.2350,4.2340,4.2350,2
2011-02-07,15:50:00,4.2340,4.2340,4.2330,4.2330,27
2011-02-07,15:55:00,4.2350,4.2360,4.2330,4.2360,17
2011-02-07,16:00:00,4.2360,4.2370,4.2360,4.2370,12
2011-02-07,16:05:00,4.2370,4.2370,4.2340,4.2370,13
2011-02-07,16:10:00,4.2350,4.2370,4.2350,4.2370,12
2011-02-07,16:15:00,4.2360,4.2360,4.2360,4.2360,1
2011-02-07,16:20:00,4.2360,4.2360,4.2350,4.2350,20
2011-02-07,16:25:00,4.2340,4.2350,4.2330,4.2350,15
2011-02-07,16:30:00,4.2340,4.2350,4.2340,4.2350,12
2011-02-07,16:35:00,4.2340,4.2360,4.2340,4.2360,10
2011-02-07,16:40:00,4.2360,4.2360,4.2360,4.2360,3
2011-02-07,16:45:00,4.2360,4.2380,4.2360,4.2380,22
2011-02-07,16:50:00,4.2370,4.2400,4.2370,4.2400,14
2011-02-07,16:55:00,4.2400,4.2410,4.2400,4.2410,3
2011-02-07,17:00:00,4.2420,4.2460,4.2420,4.2440,100
2011-02-07,17:05:00,4.2440,4.2470,4.2420,4.2470,65
2011-02-07,17:10:00,4.2470,4.2470,4.2420,4.2430,93
2011-02-07,17:15:00,4.2430,4.2450,4.2420,4.2420,72
2011-02-07,17:20:00,4.2440,4.2440,4.2400,4.2410,25
2011-02-07,17:25:00,4.2390,4.2420,4.2390,4.2410,28
2011-02-07,17:30:00,4.2420,4.2450,4.2400,4.2450,56
2011-02-07,17:35:00,4.2440,4.2460,4.2420,4.2460,38
2011-02-07,17:40:00,4.2440,4.2460,4.2440,4.2440,30
2011-02-07,17:45:00,4.2430,4.2460,4.2420,4.2460,28
2011-02-07,17:50:00,4.2450,4.2510,4.2450,4.2510,29
2011-02-07,17:55:00,4.2510,4.2510,4.2470,4.2480,26
2011-02-07,18:00:00,4.2460,4.2510,4.2460,4.2510,25
2011-02-07,18:05:00,4.2510,4.2510,4.2440,4.2470,32
2011-02-07,18:10:00,4.2460,4.2480,4.2450,4.2480,18
2011-02-07,18:15:00,4.2500,4.2500,4.2470,4.2490,41
2011-02-07,18:20:00,4.2470,4.2480,4.2460,4.2470,12
2011-02-07,18:30:00,4.2490,4.2490,4.2460,4.2490,53
2011-02-07,18:35:00,4.2480,4.2500,4.2470,4.2500,24
2011-02-07,18:45:00,4.2460,4.2470,4.2460,4.2470,7
2011-02-07,18:55:00,4.2450,4.2470,4.2450,4.2470,4
2011-02-07,19:00:00,4.2460,4.2460,4.2450,4.2450,12
2011-02-07,19:05:00,4.2440,4.2440,4.2350,4.2390,80
2011-02-07,19:10:00,4.2380,4.2430,4.2330,4.2360,43
2011-02-07,19:15:00,4.2350,4.2360,4.2350,4.2360,3
2011-02-07,19:20:00,4.2380,4.2430,4.2380,4.2430,11
2011-02-07,19:25:00,4.2420,4.2460,4.2420,4.2440,30
2011-02-07,19:30:00,4.2440,4.2440,4.2440,4.2440,3
2011-02-07,19:35:00,4.2430,4.2430,4.2430,4.2430,1
2011-02-07,19:40:00,4.2420,4.2460,4.2420,4.2450,5
2011-02-07,19:45:00,4.2450,4.2490,4.2440,4.2440,11
2011-02-07,19:55:00,4.2440,4.2500,4.2420,4.2490,66
2011-02-07,20:00:00,4.2500,4.2530,4.2480,4.2510,88
2011-02-07,20:05:00,4.2510,4.2550,4.2510,4.2540,11
2011-02-07,20:10:00,4.2540,4.2550,4.2540,4.2540,24
2011-02-07,20:15:00,4.2550,4.2570,4.2530,4.2530,7
2011-02-07,20:20:00,4.2550,4.2550,4.2440,4.2470,66
2011-02-07,20:25:00,4.2460,4.2470,4.2420,4.2470,32
2011-02-07,20:30:00,4.2420,4.2430,4.2400,4.2400,13
2011-02-07,20:35:00,4.2440,4.2480,4.2440,4.2470,18
2011-02-07,20:40:00,4.2450,4.2490,4.2440,4.2450,29
2011-02-07,20:45:00,4.2450,4.2450,4.2370,4.2420,85
2011-02-07,20:50:00,4.2410,4.2420,4.2350,4.2380,122
2011-02-07,20:55:00,4.2390,4.2420,4.2380,4.2410,112
2011-02-07,21:00:00,4.2420,4.2420,4.2290,4.2290,194
2011-02-07,21:05:00,4.2290,4.2310,4.2260,4.2290,207
2011-02-07,21:10:00,4.2280,4.2300,4.2250,4.2290,177
2011-02-07,21:15:00,4.2300,4.2340,4.2240,4.2260,151
2011-02-07,21:20:00,4.2250,4.2390,4.2250,4.2360,140
2011-02-07,21:25:00,4.2360,4.2440,4.2310,4.2430,432
2011-02-07,21:30:00,4.2430,4.2470,4.2380,4.2410,191
2011-02-07,21:35:00,4.2410,4.2470,4.2370,4.2370,218
2011-02-07,21:40:00,4.2350,4.2380,4.2300,4.2330,380
2011-02-07,21:45:00,4.2310,4.2340,4.2230,4.2290,482
2011-02-07,21:50:00,4.2270,4.2330,4.2260,4.2290,280
2011-02-07,21:55:00,4.2290,4.2340,4.2280,4.2320,820
2011-02-07,22:00:00,4.2300,4.2330,4.1970,4.2000,4901
2011-02-07,22:05:00,4.2000,4.2040,4.1910,4.2000,2728
2011-02-07,22:10:00,4.2010,4.2060,4.1990,4.2000,1027
2011-02-07,22:15:00,4.2000,4.2010,4.1870,4.1900,2360
2011-02-07,22:20:00,4.1890,4.1900,4.1550,4.1640,5048
2011-02-07,22:25:00,4.1650,4.1770,4.1540,4.1760,1917
2011-02-07,22:30:00,4.1770,4.1800,4.1620,4.1640,3409
2011-02-07,22:35:00,4.1640,4.1690,4.1570,4.1690,1917
2011-02-07,22:40:00,4.1670,4.1690,4.1640,4.1650,1022
2011-02-07,22:45:00,4.1650,4.1740,4.1650,4.1720,1117
2011-02-07,22:50:00,4.1740,4.1850,4.1720,4.1840,1096
2011-02-07,22:55:00,4.1840,4.1870,4.1770,4.1810,1707
2011-02-07,23:00:00,4.1800,4.1920,4.1800,4.1840,1294
2011-02-07,23:05:00,4.1830,4.1840,4.1750,4.1780,1312
2011-02-07,23:10:00,4.1790,4.1840,4.1680,4.1700,1143
2011-02-07,23:15:00,4.1690,4.1760,4.1650,4.1750,1156
2011-02-07,23:20:00,4.1750,4.1760,4.1690,4.1690,776
2011-02-07,23:25:00,4.1700,4.1730,4.1660,4.1720,834
2011-02-07,23:30:00,4.1720,4.1770,4.1690,4.1750,794
2011-02-07,23:35:00,4.1760,4.1760,4.1670,4.1700,864
2011-02-07,23:40:00,4.1700,4.1710,4.1670,4.1690,578
2011-02-07,23:45:00,4.1680,4.1710,4.1650,4.1670,689
2011-02-07,23:50:00,4.1670,4.1720,4.1650,4.1680,942
2011-02-07,23:55:00,4.1680,4.1710,4.1650,4.1690,444
2011-02-08,00:00:00,4.1680,4.1710,4.1660,4.1690,716
2011-02-08,00:05:00,4.1680,4.1710,4.1640,4.1670,954
2011-02-08,00:10:00,4.1660,4.1700,4.1620,4.1620,994
2011-02-08,00:15:00,4.1630,4.1640,4.1610,4.1620,750
2011-02-08,00:20:00,4.1620,4.1700,4.1580,4.1670,2283
2011-02-08,00:25:00,4.1660,4.1790,4.1650,4.1770,1368
2011-02-08,00:30:00,4.1750,4.1770,4.1700,4.1720,497
2011-02-08,00:35:00,4.1700,4.1910,4.1700,4.1850,1681
2011-02-08,00:40:00,4.1850,4.1870,4.1740,4.1750,521
2011-02-08,00:45:00,4.1750,4.1760,4.1700,4.1720,493
2011-02-08,00:50:00,4.1710,4.1730,4.1660,4.1670,596
2011-02-08,00:55:00,4.1670,4.1690,4.1580,4.1590,868
2011-02-08,01:00:00,4.1600,4.1660,4.1580,4.1590,632
2011-02-08,01:05:00,4.1590,4.1600,4.1410,4.1450,3283
2011-02-08,01:10:00,4.1460,4.1490,4.1410,4.1420,1543
2011-02-08,01:15:00,4.1410,4.1420,4.1320,4.1340,1950
2011-02-08,01:20:00,4.1340,4.1430,4.1340,4.1380,1934
2011-02-08,01:25:00,4.1370,4.1410,4.1350,4.1380,1060
2011-02-08,01:30:00,4.1370,4.1380,4.1260,4.1310,1926
2011-02-08,01:35:00,4.1310,4.1370,4.1280,4.1360,950
2011-02-08,01:40:00,4.1340,4.1360,4.1250,4.1300,1217
2011-02-08,01:45:00,4.1300,4.1380,4.1290,4.1330,1413
2011-02-08,01:50:00,4.1330,4.1330,4.1260,4.1280,1519
2011-02-08,01:55:00,4.1290,4.1310,4.1180,4.1300,2199
2011-02-08,02:00:00,4.1280,4.1320,4.1260,4.1280,845
2011-02-08,02:05:00,4.1280,4.1360,4.1270,4.1360,835
2011-02-08,02:10:00,4.1370,4.1400,4.1340,4.1390,985
2011-02-08,02:15:00,4.1400,4.1470,4.1390,4.1390,866
2011-02-08,02:20:00,4.1390,4.1410,4.1370,4.1400,622
2011-02-08,02:25:00,4.1400,4.1460,4.1380,4.1390,900
2011-02-08,02:30:00,4.1390,4.1440,4.1370,4.1410,846
2011-02-08,02:35:00,4.1410,4.1430,4.1330,4.1330,734
2011-02-08,02:40:00,4.1320,4.1340,4.1230,4.1250,1272
2011-02-08,02:45:00,4.1250,4.1260,4.1120,4.1180,2446
2011-02-08,02:50:00,4.1190,4.1230,4.1180,4.1220,824
2011-02-08,02:55:00,4.1220,4.1320,4.1220,4.1290,531
2011-02-08,03:00:00,4.1290,4.1340,4.1140,4.1140,1142
2011-02-08,03:05:00,4.1150,4.1180,4.1120,4.1140,1870
2011-02-08,03:10:00,4.1150,4.1190,4.1060,4.1100,1919
2011-02-08,03:15:00,4.1100,4.1130,4.1030,4.1090,1585
2011-02-08,03:20:00,4.1090,4.1150,4.1050,4.1080,2771
2011-02-08,03:25:00,4.1070,4.1090,4.1010,4.1040,4597
2011-02-08,03:30:00,4.1050,4.1120,4.1040,4.1090,1384
2011-02-08,03:35:00,4.1040,4.1110,4.1040,4.1100,224
2011-02-08,03:40:00,4.1100,4.1120,4.1090,4.1120,177
2011-02-08,03:45:00,4.1120,4.1120,4.1100,4.1110,116
2011-02-08,03:50:00,4.1110,4.1120,4.1100,4.1120,141
2011-02-08,03:55:00,4.1120,4.1160,4.1120,4.1160,335
2011-02-08,04:00:00,4.1150,4.1160,4.1140,4.1160,97
2011-02-08,04:05:00,4.1150,4.1180,4.1130,4.1140,399
2011-02-08,04:10:00,4.1140,4.1160,4.1140,4.1160,105
2011-02-08,04:15:00,4.1150,4.1160,4.1150,4.1160,60
2011-02-08,04:20:00,4.1160,4.1160,4.1150,4.1150,43
2011-02-08,04:25:00,4.1160,4.1170,4.1140,4.1160,54
2011-02-08,04:30:00,4.1170,4.1190,4.1150,4.1180,173
2011-02-08,04:35:00,4.1180,4.1180,4.1170,4.1180,112
2011-02-08,04:40:00,4.1180,4.1220,4.1160,4.1200,454
2011-02-08,04:45:00,4.1190,4.1200,4.1170,4.1180,169
2011-02-08,04:50:00,4.1170,4.1260,4.1160,4.1240,501
2011-02-08,04:55:00,4.1240,4.1280,4.1230,4.1240,207
2011-02-08,05:00:00,4.1230,4.1260,4.1210,4.1220,90
2011-02-08,05:05:00,4.1230,4.1240,4.1220,4.1230,18
2011-02-08,05:10:00,4.1220,4.1270,4.1210,4.1270,67
2011-02-08,05:15:00,4.1270,4.1300,4.1260,4.1280,64
2011-02-08,05:20:00,4.1290,4.1300,4.1280,4.1300,42
2011-02-08,05:25:00,4.1300,4.1350,4.1290,4.1350,53
2011-02-08,05:30:00,4.1350,4.1350,4.1340,4.1340,6
2011-02-08,05:35:00,4.1310,4.1310,4.1300,4.1300,10
2011-02-08,05:40:00,4.1310,4.1320,4.1200,4.1230,147
2011-02-08,05:45:00,4.1220,4.1220,4.1180,4.1200,193
2011-02-08,05:50:00,4.1180,4.1180,4.1160,4.1180,42
2011-02-08,05:55:00,4.1180,4.1210,4.1160,4.1200,47
2011-02-08,06:00:00,4.1190,4.1220,4.1170,4.1170,55
2011-02-08,06:05:00,4.1190,4.1230,4.1180,4.1220,10
2011-02-08,06:10:00,4.1210,4.1250,4.1140,4.1140,145
2011-02-08,07:00:00,4.1110,4.1210,4.1110,4.1210,26
2011-02-08,07:05:00,4.1210,4.1230,4.1210,4.1230,5
2011-02-08,07:10:00,4.1240,4.1240,4.1240,4.1240,1
2011-02-08,07:15:00,4.1220,4.1250,4.1200,4.1200,7
2011-02-08,07:30:00,4.1180,4.1180,4.1130,4.1140,22
2011-02-08,07:35:00,4.1180,4.1190,4.1150,4.1190,8
2011-02-08,07:40:00,4.1190,4.1190,4.1140,4.1140,13
2011-02-08,07:45:00,4.1170,4.1170,4.1170,4.1170,1
2011-02-08,07:50:00,4.1130,4.1150,4.1120,4.1150,8
2011-02-08,07:55:00,4.1150,4.1150,4.1150,4.1150,2
2011-02-08,08:00:00,4.1160,4.1160,4.1160,4.1160,2
2011-02-08,08:10:00,4.1150,4.1160,4.1090,4.1160,26
2011-02-08,08:15:00,4.1150,4.1170,4.1100,4.1150,10
2011-02-08,08:20:00,4.1100,4.1150,4.1100,4.1150,6
2011-02-08,08:25:00,4.1110,4.1110,4.1110,4.1110,1
2011-02-08,08:30:00,4.1110,4.1110,4.1100,4.1100,2
2011-02-08,08:40:00,4.1100,4.1110,4.1100,4.1110,3
2011-02-08,08:45:00,4.1120,4.1130,4.1110,4.1130,6
2011-02-08,08:50:00,4.1130,4.1130,4.1130,4.1130,1
2011-02-08,08:55:00,4.1130,4.1140,4.1090,4.1090,9
2011-02-08,09:05:00,4.1090,4.1090,4.1080,4.1080,18
2011-02-08,09:10:00,4.1070,4.1070,4.1020,4.1030,20
2011-02-08,09:15:00,4.1040,4.1060,4.1040,4.1060,3
2011-02-08,09:20:00,4.1060,4.1090,4.1060,4.1090,10
2011-02-08,09:25:00,4.1100,4.1100,4.1100,4.1100,14
2011-02-08,09:40:00,4.1080,4.1080,4.1080,4.1080,3
2011-02-08,09:45:00,4.1070,4.1070,4.1070,4.1070,4
2011-02-08,09:50:00,4.1070,4.1070,4.1050,4.1050,24
2011-02-08,09:55:00,4.1060,4.1060,4.1060,4.1060,1
2011-02-08,10:00:00,4.1030,4.1030,4.1030,4.1030,2
2011-02-08,10:05:00,4.1060,4.1060,4.1030,4.1040,7
2011-02-08,10:15:00,4.1030,4.1050,4.1030,4.1050,29
2011-02-08,10:20:00,4.1040,4.1040,4.0920,4.0930,87
2011-02-08,10:25:00,4.0930,4.0970,4.0920,4.0950,15
2011-02-08,10:30:00,4.0980,4.1110,4.0980,4.1060,51
2011-02-08,10:35:00,4.1030,4.1070,4.1020,4.1070,16
2011-02-08,10:40:00,4.1070,4.1090,4.1070,4.1090,3
2011-02-08,10:45:00,4.1100,4.1100,4.1080,4.1080,5
2011-02-08,10:50:00,4.1090,4.1100,4.1070,4.1100,6
2011-02-08,11:00:00,4.1110,4.1120,4.1110,4.1120,12
2011-02-08,11:05:00,4.1130,4.1150,4.1110,4.1150,36
2011-02-08,11:10:00,4.1150,4.1180,4.1140,4.1140,6
2011-02-08,11:20:00,4.1130,4.1200,4.1130,4.1140,18
2011-02-08,11:25:00,4.1160,4.1160,4.1160,4.1160,1
2011-02-08,11:30:00,4.1130,4.1150,4.1130,4.1150,2
2011-02-08,11:40:00,4.1140,4.1170,4.1140,4.1170,4
2011-02-08,11:50:00,4.1180,4.1180,4.1180,4.1180,1
2011-02-08,11:55:00,4.1190,4.1190,4.1150,4.1150,11
2011-02-08,12:00:00,4.1190,4.1200,4.1190,4.1200,8
2011-02-08,12:05:00,4.1170,4.1250,4.1170,4.1230,69
2011-02-08,12:10:00,4.1230,4.1240,4.1230,4.1240,3
2011-02-08,12:15:00,4.1220,4.1220,4.1220,4.1220,1
2011-02-08,12:20:00,4.1240,4.1240,4.1220,4.1230,7
2011-02-08,12:25:00,4.1230,4.1230,4.1230,4.1230,2
2011-02-08,12:30:00,4.1200,4.1200,4.1170,4.1180,30
2011-02-08,12:35:00,4.1180,4.1180,4.1170,4.1170,8
2011-02-08,12:40:00,4.1170,4.1180,4.1170,4.1180,17
2011-02-08,12:45:00,4.1170,4.1170,4.1170,4.1170,8
2011-02-08,12:50:00,4.1170,4.1170,4.1170,4.1170,2
2011-02-08,12:55:00,4.1170,4.1170,4.1160,4.1170,8
2011-02-08,13:00:00,4.1170,4.1170,4.1160,4.1170,10
2011-02-08,13:05:00,4.1160,4.1160,4.1160,4.1160,6
2011-02-08,13:10:00,4.1170,4.1170,4.1160,4.1170,5
2011-02-08,13:15:00,4.1150,4.1190,4.1150,4.1190,2
2011-02-08,13:20:00,4.1170,4.1250,4.1170,4.1250,20
2011-02-08,13:25:00,4.1240,4.1260,4.1230,4.1230,24
2011-02-08,13:30:00,4.1230,4.1250,4.1230,4.1250,5
2011-02-08,13:35:00,4.1240,4.1250,4.1240,4.1250,2
2011-02-08,13:40:00,4.1250,4.1250,4.1210,4.1210,9
2011-02-08,13:55:00,4.1250,4.1250,4.1250,4.1250,2
2011-02-08,14:00:00,4.1240,4.1240,4.1230,4.1230,3
2011-02-08,14:15:00,4.1240,4.1240,4.1190,4.1190,14
2011-02-08,14:20:00,4.1190,4.1220,4.1100,4.1120,60
2011-02-08,14:25:00,4.1120,4.1150,4.1120,4.1150,7
2011-02-08,14:35:00,4.1150,4.1170,4.1150,4.1160,17
2011-02-08,14:40:00,4.1160,4.1170,4.1160,4.1170,4
2011-02-08,14:45:00,4.1170,4.1190,4.1170,4.1190,7
2011-02-08,14:50:00,4.1170,4.1170,4.1170,4.1170,1
2011-02-08,14:55:00,4.1170,4.1170,4.1170,4.1170,4
2011-02-08,15:00:00,4.1170,4.1180,4.1170,4.1180,3
2011-02-08,15:05:00,4.1180,4.1180,4.1150,4.1150,3
2011-02-08,15:10:00,4.1140,4.1140,4.1140,4.1140,1
2011-02-08,15:15:00,4.1140,4.1140,4.1130,4.1130,2
2011-02-08,15:20:00,4.1130,4.1130,4.1130,4.1130,4
2011-02-08,15:25:00,4.1120,4.1120,4.1120,4.1120,3
2011-02-08,15:30:00,4.1120,4.1120,4.1120,4.1120,1
2011-02-08,15:35:00,4.1120,4.1130,4.1120,4.1130,9
2011-02-08,15:40:00,4.1130,4.1150,4.1130,4.1150,2
2011-02-08,15:45:00,4.1110,4.1170,4.1110,4.1150,13
2011-02-08,16:00:00,4.1150,4.1170,4.1130,4.1130,22
2011-02-08,16:05:00,4.1160,4.1170,4.1130,4.1150,34
2011-02-08,16:10:00,4.1140,4.1160,4.1120,4.1150,16
2011-02-08,16:15:00,4.1140,4.1180,4.1140,4.1170,64
2011-02-08,16:20:00,4.1130,4.1160,4.1130,4.1150,26
2011-02-08,16:25:00,4.1160,4.1170,4.1120,4.1150,39
2011-02-08,16:30:00,4.1140,4.1140,4.1130,4.1130,7
2011-02-08,16:35:00,4.1140,4.1140,4.1120,4.1120,43
2011-02-08,16:40:00,4.1120,4.1130,4.1120,4.1120,14
2011-02-08,16:45:00,4.1120,4.1140,4.1120,4.1140,17
2011-02-08,16:50:00,4.1130,4.1130,4.1120,4.1120,14
2011-02-08,16:55:00,4.1120,4.1120,4.1120,4.1120,1
2011-02-08,17:00:00,4.1120,4.1120,4.1110,4.1120,4
2011-02-08,17:05:00,4.1140,4.1140,4.1120,4.1120,13
2011-02-08,17:10:00,4.1130,4.1140,4.1110,4.1120,29
2011-02-08,17:15:00,4.1130,4.1130,4.1130,4.1130,1
2011-02-08,17:20:00,4.1140,4.1140,4.1100,4.1100,22
2011-02-08,17:25:00,4.1100,4.1120,4.1100,4.1120,35
2011-02-08,17:30:00,4.1110,4.1110,4.1090,4.1090,17
2011-02-08,17:35:00,4.1090,4.1110,4.1090,4.1100,22
2011-02-08,17:40:00,4.1100,4.1100,4.1090,4.1090,3
2011-02-08,17:45:00,4.1080,4.1110,4.1070,4.1070,45
2011-02-08,17:50:00,4.1070,4.1070,4.1010,4.1010,114
2011-02-08,17:55:00,4.1010,4.1040,4.0930,4.0940,89
2011-02-08,18:00:00,4.0960,4.0960,4.0920,4.0940,48
2011-02-08,18:05:00,4.0940,4.0940,4.0930,4.0930,41
2011-02-08,18:10:00,4.0930,4.0930,4.0910,4.0910,21
2011-02-08,18:15:00,4.0920,4.0940,4.0870,4.0930,60
2011-02-08,18:25:00,4.0940,4.0940,4.0910,4.0920,41
2011-02-08,18:30:00,4.0910,4.0940,4.0890,4.0940,36
2011-02-08,18:35:00,4.0890,4.0910,4.0890,4.0910,27
2011-02-08,18:40:00,4.0910,4.0930,4.0900,4.0910,30
2011-02-08,18:45:00,4.0900,4.0900,4.0900,4.0900,18
2011-02-08,18:50:00,4.0890,4.0930,4.0890,4.0910,24
2011-02-08,18:55:00,4.0910,4.0930,4.0880,4.0880,36
2011-02-08,19:00:00,4.0880,4.0880,4.0820,4.0830,146
2011-02-08,19:05:00,4.0830,4.0830,4.0750,4.0770,97
2011-02-08,19:10:00,4.0790,4.0800,4.0750,4.0780,22
2011-02-08,19:15:00,4.0790,4.0800,4.0790,4.0790,9
2011-02-08,19:20:00,4.0780,4.0780,4.0760,4.0770,29
2011-02-08,19:25:00,4.0760,4.0770,4.0730,4.0750,48
2011-02-08,19:30:00,4.0740,4.0780,4.0740,4.0760,61
2011-02-08,19:35:00,4.0770,4.0780,4.0760,4.0760,27
2011-02-08,19:40:00,4.0760,4.0770,4.0750,4.0760,78
2011-02-08,19:45:00,4.0770,4.0820,4.0750,4.0760,73
2011-02-08,19:50:00,4.0760,4.0770,4.0620,4.0630,469
2011-02-08,19:55:00,4.0620,4.0620,4.0600,4.0600,77
2011-02-08,20:00:00,4.0610,4.0680,4.0610,4.0680,79
2011-02-08,20:05:00,4.0660,4.0670,4.0620,4.0620,28
2011-02-08,20:10:00,4.0620,4.0620,4.0560,4.0570,177
2011-02-08,20:15:00,4.0570,4.0600,4.0560,4.0590,70
2011-02-08,20:20:00,4.0580,4.0600,4.0560,4.0580,138
2011-02-08,20:25:00,4.0570,4.0730,4.0550,4.0710,401
2011-02-08,20:30:00,4.0710,4.0840,4.0710,4.0770,223
2011-02-08,20:35:00,4.0760,4.0770,4.0720,4.0720,99
2011-02-08,20:40:00,4.0720,4.0750,4.0710,4.0710,62
2011-02-08,20:45:00,4.0710,4.0730,4.0660,4.0720,197
2011-02-08,20:50:00,4.0710,4.0760,4.0690,4.0750,157
2011-02-08,20:55:00,4.0750,4.0770,4.0710,4.0730,151
2011-02-08,21:00:00,4.0740,4.0820,4.0730,4.0800,798
2011-02-08,21:05:00,4.0810,4.0900,4.0800,4.0900,564
2011-02-08,21:10:00,4.0880,4.0950,4.0880,4.0930,748
2011-02-08,21:15:00,4.0930,4.1080,4.0920,4.0930,775
2011-02-08,21:20:00,4.0950,4.0970,4.0910,4.0920,250
2011-02-08,21:25:00,4.0920,4.0920,4.0790,4.0790,527
2011-02-08,21:30:00,4.0800,4.0850,4.0770,4.0830,632
2011-02-08,21:35:00,4.0840,4.0910,4.0830,4.0900,337
2011-02-08,21:40:00,4.0900,4.0960,4.0870,4.0910,565
2011-02-08,21:45:00,4.0910,4.1040,4.0870,4.1040,929
2011-02-08,21:50:00,4.1020,4.1150,4.1010,4.1140,1363
2011-02-08,21:55:00,4.1120,4.1140,4.0900,4.0920,1160
2011-02-08,22:00:00,4.0930,4.1140,4.0890,4.1130,2996
2011-02-08,22:05:00,4.1130,4.1270,4.1120,4.1160,1898
2011-02-08,22:10:00,4.1160,4.1190,4.1100,4.1170,1164
2011-02-08,22:15:00,4.1180,4.1250,4.1170,4.1220,1490
2011-02-08,22:20:00,4.1230,4.1250,4.1150,4.1190,1155
2011-02-08,22:25:00,4.1200,4.1240,4.1170,4.1190,1003
2011-02-08,22:30:00,4.1180,4.1200,4.0990,4.1080,2515
2011-02-08,22:35:00,4.1070,4.1080,4.0870,4.0880,2279
2011-02-08,22:40:00,4.0880,4.0900,4.0780,4.0850,2598
2011-02-08,22:45:00,4.0850,4.0890,4.0830,4.0880,1179
2011-02-08,22:50:00,4.0870,4.0930,4.0860,4.0910,863
2011-02-08,22:55:00,4.0910,4.0990,4.0910,4.0970,1165
2011-02-08,23:00:00,4.0980,4.0990,4.0940,4.0940,614
2011-02-08,23:05:00,4.0940,4.0960,4.0900,4.0920,665
2011-02-08,23:10:00,4.0910,4.0970,4.0880,4.0950,679
2011-02-08,23:15:00,4.0950,4.0960,4.0860,4.0860,501
2011-02-08,23:20:00,4.0860,4.0860,4.0750,4.0780,1364
2011-02-08,23:25:00,4.0780,4.0820,4.0730,4.0790,938
2011-02-08,23:30:00,4.0780,4.0800,4.0720,4.0740,776
2011-02-08,23:35:00,4.0730,4.0840,4.0720,4.0830,1350
2011-02-08,23:40:00,4.0830,4.0890,4.0790,4.0810,804
2011-02-08,23:45:00,4.0800,4.0860,4.0800,4.0830,937
2011-02-08,23:50:00,4.0820,4.0860,4.0820,4.0840,248
2011-02-08,23:55:00,4.0830,4.1020,4.0830,4.1000,1321
2011-02-09,00:00:00,4.1000,4.1170,4.0990,4.1100,1719
2011-02-09,00:05:00,4.1100,4.1110,4.1030,4.1050,439
2011-02-09,00:10:00,4.1060,4.1060,4.0950,4.0960,678
2011-02-09,00:15:00,4.0960,4.0970,4.0900,4.0970,911
2011-02-09,00:20:00,4.0960,4.0990,4.0860,4.0870,775
2011-02-09,00:25:00,4.0860,4.0870,4.0790,4.0820,1031
2011-02-09,00:30:00,4.0810,4.0860,4.0800,4.0850,856
2011-02-09,00:35:00,4.0840,4.0880,4.0800,4.0830,865
2011-02-09,00:40:00,4.0830,4.0850,4.0820,4.0840,542
2011-02-09,00:45:00,4.0820,4.0870,4.0820,4.0850,370
2011-02-09,00:50:00,4.0850,4.0930,4.0850,4.0880,565
2011-02-09,00:55:00,4.0880,4.0910,4.0850,4.0850,406
2011-02-09,01:00:00,4.0850,4.0880,4.0830,4.0870,344
2011-02-09,01:05:00,4.0880,4.0890,4.0680,4.0710,2069
2011-02-09,01:10:00,4.0710,4.0730,4.0610,4.0650,1162
2011-02-09,01:15:00,4.0640,4.0720,4.0630,4.0710,841
2011-02-09,01:20:00,4.0700,4.0780,4.0700,4.0730,1106
2011-02-09,01:25:00,4.0730,4.0750,4.0610,4.0620,1340
2011-02-09,01:30:00,4.0620,4.0650,4.0610,4.0630,546
2011-02-09,01:35:00,4.0620,4.0670,4.0560,4.0620,1677
2011-02-09,01:40:00,4.0630,4.0650,4.0610,4.0650,346
2011-02-09,01:45:00,4.0650,4.0650,4.0560,4.0580,572
2011-02-09,01:50:00,4.0570,4.0650,4.0570,4.0640,745
2011-02-09,01:55:00,4.0640,4.0650,4.0610,4.0620,371
2011-02-09,02:00:00,4.0620,4.0640,4.0580,4.0630,1236
2011-02-09,02:05:00,4.0640,4.0640,4.0570,4.0580,571
2011-02-09,02:10:00,4.0580,4.0600,4.0570,4.0580,426
2011-02-09,02:15:00,4.0590,4.0650,4.0550,4.0570,921
2011-02-09,02:20:00,4.0560,4.0580,4.0460,4.0490,2399
2011-02-09,02:25:00,4.0510,4.0530,4.0460,4.0500,935
2011-02-09,02:30:00,4.0500,4.0570,4.0500,4.0520,775
2011-02-09,02:35:00,4.0530,4.0550,4.0510,4.0540,304
2011-02-09,02:40:00,4.0540,4.0560,4.0500,4.0530,710
2011-02-09,02:45:00,4.0520,4.0530,4.0340,4.0380,1883
2011-02-09,02:50:00,4.0380,4.0440,4.0310,4.0320,1168
2011-02-09,02:55:00,4.0330,4.0370,4.0310,4.0350,1553
2011-02-09,03:00:00,4.0350,4.0410,4.0330,4.0340,1392
2011-02-09,03:05:00,4.0350,4.0370,4.0280,4.0370,1562
2011-02-09,03:10:00,4.0370,4.0380,4.0280,4.0350,946
2011-02-09,03:15:00,4.0350,4.0450,4.0330,4.0400,1304
2011-02-09,03:20:00,4.0400,4.0400,4.0330,4.0370,1221
2011-02-09,03:25:00,4.0370,4.0460,4.0370,4.0390,3560
2011-02-09,03:30:00,4.0390,4.0430,4.0380,4.0430,1255
2011-02-09,03:35:00,4.0430,4.0530,4.0400,4.0510,988
2011-02-09,03:40:00,4.0510,4.0520,4.0500,4.0520,576
2011-02-09,03:45:00,4.0520,4.0520,4.0480,4.0500,176
2011-02-09,03:50:00,4.0510,4.0510,4.0470,4.0500,364
2011-02-09,03:55:00,4.0500,4.0510,4.0490,4.0490,186
2011-02-09,04:00:00,4.0500,4.0520,4.0490,4.0520,174
2011-02-09,04:05:00,4.0520,4.0520,4.0500,4.0510,102
2011-02-09,04:10:00,4.0510,4.0510,4.0500,4.0510,18
2011-02-09,04:15:00,4.0510,4.0520,4.0500,4.0520,49
2011-02-09,04:20:00,4.0510,4.0520,4.0490,4.0510,125
2011-02-09,04:25:00,4.0510,4.0520,4.0400,4.0500,177
2011-02-09,04:30:00,4.0500,4.0520,4.0480,4.0510,253
2011-02-09,04:35:00,4.0520,4.0520,4.0490,4.0510,120
2011-02-09,04:40:00,4.0510,4.0520,4.0500,4.0500,35
2011-02-09,04:45:00,4.0500,4.0520,4.0500,4.0510,237
2011-02-09,04:50:00,4.0520,4.0520,4.0500,4.0500,354
2011-02-09,04:55:00,4.0500,4.0510,4.0490,4.0490,153
2011-02-09,05:00:00,4.0490,4.0510,4.0480,4.0510,23
2011-02-09,05:05:00,4.0500,4.0500,4.0480,4.0490,11
2011-02-09,05:10:00,4.0500,4.0630,4.0500,4.0630,140
2011-02-09,05:15:00,4.0620,4.0620,4.0600,4.0610,11
2011-02-09,05:20:00,4.0600,4.0600,4.0590,4.0590,9
2011-02-09,05:25:00,4.0600,4.0670,4.0580,4.0650,232
2011-02-09,05:30:00,4.0650,4.0670,4.0650,4.0670,57
2011-02-09,05:35:00,4.0680,4.0700,4.0660,4.0670,41
2011-02-09,05:40:00,4.0680,4.0700,4.0670,4.0700,15
2011-02-09,05:45:00,4.0690,4.0720,4.0690,4.0710,20
2011-02-09,05:50:00,4.0690,4.0700,4.0690,4.0700,11
2011-02-09,05:55:00,4.0690,4.0700,4.0680,4.0700,13
2011-02-09,06:00:00,4.0690,4.0710,4.0660,4.0660,18
2011-02-09,06:05:00,4.0710,4.0710,4.0610,4.0610,73
2011-02-09,06:10:00,4.0610,4.0670,4.0610,4.0640,13
2011-02-09,07:00:00,4.0740,4.0740,4.0600,4.0650,78
2011-02-09,07:05:00,4.0610,4.0700,4.0610,4.0700,11
2011-02-09,07:10:00,4.0640,4.0640,4.0620,4.0620,2
2011-02-09,07:20:00,4.0630,4.0630,4.0630,4.0630,1
2011-02-09,07:25:00,4.0620,4.0620,4.0510,4.0620,15
2011-02-09,07:30:00,4.0660,4.0700,4.0660,4.0670,12
2011-02-09,07:35:00,4.0700,4.0700,4.0590,4.0590,11
2011-02-09,07:40:00,4.0590,4.0650,4.0590,4.0650,3
2011-02-09,07:50:00,4.0630,4.0630,4.0630,4.0630,1
2011-02-09,07:55:00,4.0600,4.0600,4.0600,4.0600,1
2011-02-09,08:05:00,4.0590,4.0590,4.0580,4.0580,2
2011-02-09,08:10:00,4.0570,4.0580,4.0570,4.0580,2
2011-02-09,08:15:00,4.0570,4.0590,4.0570,4.0590,2
2011-02-09,08:20:00,4.0590,4.0620,4.0590,4.0600,5
2011-02-09,08:25:00,4.0630,4.0630,4.0630,4.0630,5
2011-02-09,08:30:00,4.0620,4.0620,4.0600,4.0600,3
2011-02-09,08:50:00,4.0610,4.0610,4.0610,4.0610,1
2011-02-09,08:55:00,4.0580,4.0580,4.0560,4.0560,2
2011-02-09,09:05:00,4.0550,4.0550,4.0520,4.0520,3
2011-02-09,09:10:00,4.0520,4.0570,4.0520,4.0570,5
2011-02-09,09:15:00,4.0590,4.0590,4.0570,4.0570,6
2011-02-09,09:20:00,4.0570,4.0580,4.0570,4.0580,2
2011-02-09,09:25:00,4.0590,4.0590,4.0590,4.0590,1
2011-02-09,09:30:00,4.0560,4.0560,4.0560,4.0560,4
2011-02-09,09:45:00,4.0520,4.0550,4.0520,4.0550,5
2011-02-09,09:55:00,4.0570,4.0580,4.0540,4.0550,17
2011-02-09,10:00:00,4.0570,4.0590,4.0560,4.0590,5
2011-02-09,10:05:00,4.0590,4.0590,4.0590,4.0590,1
2011-02-09,10:10:00,4.0610,4.0610,4.0570,4.0570,3
2011-02-09,10:15:00,4.0590,4.0590,4.0590,4.0590,1
2011-02-09,10:25:00,4.0560,4.0560,4.0510,4.0510,8
2011-02-09,10:30:00,4.0510,4.0510,4.0500,4.0500,4
2011-02-09,10:35:00,4.0490,4.0490,4.0480,4.0480,3
2011-02-09,10:40:00,4.0490,4.0490,4.0490,4.0490,1
2011-02-09,10:45:00,4.0470,4.0510,4.0440,4.0510,10
2011-02-09,10:55:00,4.0480,4.0510,4.0480,4.0510,3
2011-02-09,11:10:00,4.0520,4.0520,4.0500,4.0520,4
2011-02-09,11:15:00,4.0530,4.0550,4.0530,4.0550,2
2011-02-09,11:20:00,4.0560,4.0730,4.0560,4.0610,61
2011-02-09,11:25:00,4.0700,4.0700,4.0700,4.0700,1
2011-02-09,11:30:00,4.0700,4.0720,4.0690,4.0720,4
2011-02-09,11:35:00,4.0700,4.0700,4.0700,4.0700,1
2011-02-09,11:45:00,4.0670,4.0670,4.0670,4.0670,2
2011-02-09,11:50:00,4.0660,4.0710,4.0660,4.0700,5
2011-02-09,11:55:00,4.0700,4.0760,4.0700,4.0760,5
2011-02-09,12:05:00,4.0720,4.0740,4.0720,4.0730,3
2011-02-09,12:10:00,4.0750,4.0750,4.0740,4.0740,4
2011-02-09,12:15:00,4.0740,4.0740,4.0740,4.0740,1
2011-02-09,12:20:00,4.0740,4.0740,4.0720,4.0720,12
2011-02-09,12:25:00,4.0720,4.0720,4.0720,4.0720,1
2011-02-09,12:30:00,4.0720,4.0740,4.0680,4.0730,24
2011-02-09,12:35:00,4.0730,4.0750,4.0730,4.0730,15
2011-02-09,12:40:00,4.0740,4.0740,4.0740,4.0740,5
2011-02-09,12:45:00,4.0720,4.0730,4.0720,4.0730,2
2011-02-09,12:50:00,4.0730,4.0730,4.0730,4.0730,1
2011-02-09,12:55:00,4.0720,4.0720,4.0720,4.0720,2
2011-02-09,13:00:00,4.0720,4.0730,4.0720,4.0730,2
2011-02-09,13:05:00,4.0720,4.0760,4.0720,4.0730,5
2011-02-09,13:10:00,4.0770,4.0770,4.0770,4.0770,2
2011-02-09,13:15:00,4.0750,4.0750,4.0740,4.0740,2
2011-02-09,13:20:00,4.0740,4.0740,4.0730,4.0730,4
2011-02-09,13:25:00,4.0740,4.0740,4.0740,4.0740,5
2011-02-09,13:30:00,4.0740,4.0740,4.0670,4.0680,8
2011-02-09,13:35:00,4.0680,4.0680,4.0680,4.0680,1
2011-02-09,13:40:00,4.0670,4.0670,4.0670,4.0670,1
2011-02-09,13:45:00,4.0700,4.0700,4.0700,4.0700,2
2011-02-09,13:50:00,4.0680,4.0700,4.0670,4.0700,4
2011-02-09,13:55:00,4.0700,4.0700,4.0690,4.0690,2
2011-02-09,14:15:00,4.0680,4.0680,4.0650,4.0650,20
2011-02-09,14:20:00,4.0650,4.0660,4.0650,4.0650,11
2011-02-09,14:25:00,4.0660,4.0670,4.0660,4.0670,4
2011-02-09,14:30:00,4.0670,4.0670,4.0660,4.0660,2
2011-02-09,14:35:00,4.0650,4.0650,4.0650,4.0650,1
2011-02-09,14:40:00,4.0650,4.0670,4.0650,4.0670,6
2011-02-09,14:45:00,4.0650,4.0650,4.0650,4.0650,5
2011-02-09,14:50:00,4.0660,4.0670,4.0650,4.0650,4
2011-02-09,14:55:00,4.0650,4.0650,4.0610,4.0610,92
2011-02-09,15:00:00,4.0630,4.0630,4.0540,4.0580,62
2011-02-09,15:05:00,4.0510,4.0560,4.0510,4.0560,2
2011-02-09,15:10:00,4.0520,4.0540,4.0490,4.0540,18
2011-02-09,15:15:00,4.0500,4.0500,4.0460,4.0500,9
2011-02-09,15:20:00,4.0460,4.0460,4.0460,4.0460,4
2011-02-09,15:25:00,4.0450,4.0450,4.0430,4.0430,13
2011-02-09,15:30:00,4.0430,4.0430,4.0420,4.0430,5
2011-02-09,15:40:00,4.0440,4.0440,4.0400,4.0420,20
2011-02-09,15:45:00,4.0410,4.0410,4.0380,4.0400,64
2011-02-09,15:50:00,4.0400,4.0430,4.0400,4.0410,10
2011-02-09,15:55:00,4.0410,4.0410,4.0410,4.0410,4
2011-02-09,16:00:00,4.0430,4.0460,4.0410,4.0440,151
2011-02-09,16:05:00,4.0440,4.0450,4.0440,4.0450,16
2011-02-09,16:10:00,4.0450,4.0450,4.0450,4.0450,2
2011-02-09,16:15:00,4.0450,4.0460,4.0430,4.0430,18
2011-02-09,16:20:00,4.0410,4.0410,4.0370,4.0380,22
2011-02-09,16:25:00,4.0390,4.0390,4.0270,4.0310,185
2011-02-09,16:30:00,4.0290,4.0340,4.0280,4.0340,53
2011-02-09,16:35:00,4.0330,4.0330,4.0270,4.0290,48
2011-02-09,16:40:00,4.0280,4.0280,4.0230,4.0230,148
2011-02-09,16:45:00,4.0240,4.0240,4.0200,4.0220,59
2011-02-09,16:50:00,4.0220,4.0260,4.0200,4.0200,49
2011-02-09,16:55:00,4.0210,4.0220,4.0150,4.0180,94
2011-02-09,17:00:00,4.0180,4.0200,4.0140,4.0200,83
2011-02-09,17:05:00,4.0200,4.0230,4.0160,4.0210,60
2011-02-09,17:10:00,4.0200,4.0230,4.0170,4.0230,66
2011-02-09,17:15:00,4.0230,4.0230,4.0170,4.0170,38
2011-02-09,17:20:00,4.0180,4.0200,4.0160,4.0160,28
2011-02-09,17:25:00,4.0150,4.0200,4.0120,4.0130,123
2011-02-09,17:30:00,4.0130,4.0160,4.0130,4.0150,24
2011-02-09,17:35:00,4.0130,4.0160,4.0110,4.0110,55
2011-02-09,17:40:00,4.0140,4.0150,4.0130,4.0130,7
2011-02-09,17:45:00,4.0130,4.0150,4.0070,4.0080,110
2011-02-09,17:50:00,4.0080,4.0100,4.0080,4.0090,83
2011-02-09,17:55:00,4.0090,4.0090,4.0000,4.0040,592
2011-02-09,18:00:00,4.0030,4.0040,4.0000,4.0030,108
2011-02-09,18:05:00,4.0030,4.0060,4.0020,4.0040,26
2011-02-09,18:10:00,4.0050,4.0140,4.0040,4.0140,125
2011-02-09,18:15:00,4.0120,4.0150,4.0120,4.0130,26
2011-02-09,18:20:00,4.0140,4.0160,4.0130,4.0130,52
2011-02-09,18:25:00,4.0140,4.0240,4.0140,4.0240,99
2011-02-09,18:30:00,4.0200,4.0230,4.0180,4.0180,97
2011-02-09,18:35:00,4.0190,4.0190,4.0140,4.0150,17
2011-02-09,18:40:00,4.0160,4.0190,4.0150,4.0180,36
2011-02-09,18:45:00,4.0170,4.0180,4.0140,4.0140,32
2011-02-09,18:50:00,4.0140,4.0140,4.0060,4.0060,50
2011-02-09,18:55:00,4.0050,4.0050,4.0020,4.0020,65
2011-02-09,19:00:00,4.0030,4.0050,4.0010,4.0020,155
2011-02-09,19:05:00,4.0020,4.0070,4.0010,4.0060,71
2011-02-09,19:10:00,4.0060,4.0100,4.0060,4.0100,61
2011-02-09,19:15:00,4.0080,4.0090,4.0060,4.0090,40
2011-02-09,19:20:00,4.0080,4.0090,4.0080,4.0080,44
2011-02-09,19:25:00,4.0090,4.0090,4.0090,4.0090,4
2011-02-09,19:30:00,4.0080,4.0080,4.0030,4.0050,54
2011-02-09,19:35:00,4.0040,4.0050,4.0020,4.0040,20
2011-02-09,19:40:00,4.0010,4.0030,4.0010,4.0030,5
2011-02-09,19:45:00,4.0030,4.0030,4.0000,4.0000,17
2011-02-09,19:50:00,4.0000,4.0010,3.9980,4.0000,49
2011-02-09,19:55:00,3.9990,4.0010,3.9950,3.9970,216
2011-02-09,20:00:00,3.9960,3.9990,3.9960,3.9970,73
2011-02-09,20:05:00,3.9970,3.9980,3.9950,3.9980,48
2011-02-09,20:10:00,3.9970,4.0040,3.9970,4.0000,55
2011-02-09,20:15:00,4.0000,4.0060,3.9990,4.0050,37
2011-02-09,20:20:00,4.0050,4.0070,3.9990,3.9990,53
2011-02-09,20:25:00,3.9990,4.0030,3.9970,3.9980,118
2011-02-09,20:30:00,3.9960,4.0020,3.9920,4.0000,163
2011-02-09,20:35:00,4.0000,4.0040,3.9980,4.0030,138
2011-02-09,20:40:00,4.0020,4.0140,4.0010,4.0050,239
2011-02-09,20:45:00,4.0060,4.0090,4.0020,4.0030,95
2011-02-09,20:50:00,4.0040,4.0040,3.9990,3.9990,77
2011-02-09,20:55:00,4.0000,4.0040,4.0000,4.0020,159
2011-02-09,21:00:00,4.0040,4.0080,4.0020,4.0030,366
2011-02-09,21:05:00,4.0020,4.0110,4.0020,4.0110,192
2011-02-09,21:10:00,4.0110,4.0200,4.0110,4.0170,575
2011-02-09,21:15:00,4.0170,4.0180,4.0110,4.0120,303
2011-02-09,21:20:00,4.0130,4.0260,4.0120,4.0210,803
2011-02-09,21:25:00,4.0200,4.0290,4.0180,4.0260,763
2011-02-09,21:30:00,4.0260,4.0260,4.0160,4.0180,381
2011-02-09,21:35:00,4.0190,4.0220,4.0180,4.0190,104
2011-02-09,21:40:00,4.0200,4.0300,4.0190,4.0270,483
2011-02-09,21:45:00,4.0270,4.0300,4.0220,4.0290,373
2011-02-09,21:50:00,4.0290,4.0310,4.0220,4.0220,404
2011-02-09,21:55:00,4.0200,4.0210,4.0090,4.0120,585
2011-02-09,22:00:00,4.0120,4.0140,4.0060,4.0140,2124
2011-02-09,22:05:00,4.0140,4.0240,4.0130,4.0210,1279
2011-02-09,22:10:00,4.0210,4.0270,4.0190,4.0230,598
2011-02-09,22:15:00,4.0230,4.0310,4.0220,4.0240,383
2011-02-09,22:20:00,4.0250,4.0270,4.0190,4.0210,900
2011-02-09,22:25:00,4.0220,4.0250,4.0190,4.0230,372
2011-02-09,22:30:00,4.0220,4.0280,4.0220,4.0240,1001
2011-02-09,22:35:00,4.0240,4.0240,4.0130,4.0140,689
2011-02-09,22:40:00,4.0140,4.0150,4.0020,4.0040,1254
2011-02-09,22:45:00,4.0030,4.0090,4.0010,4.0090,1013
2011-02-09,22:50:00,4.0080,4.0190,4.0070,4.0120,747
2011-02-09,22:55:00,4.0130,4.0150,4.0060,4.0100,460
2011-02-09,23:00:00,4.0090,4.0180,4.0090,4.0140,470
2011-02-09,23:05:00,4.0140,4.0350,4.0130,4.0300,980
2011-02-09,23:10:00,4.0300,4.0390,4.0240,4.0390,1725
2011-02-09,23:15:00,4.0390,4.0450,4.0360,4.0390,1104
2011-02-09,23:20:00,4.0400,4.0450,4.0260,4.0280,1039
2011-02-09,23:25:00,4.0280,4.0360,4.0270,4.0360,609
2011-02-09,23:30:00,4.0350,4.0420,4.0290,4.0340,646
2011-02-09,23:35:00,4.0350,4.0360,4.0270,4.0270,504
2011-02-09,23:40:00,4.0270,4.0370,4.0260,4.0330,830
2011-02-09,23:45:00,4.0330,4.0450,4.0330,4.0400,982
2011-02-09,23:50:00,4.0400,4.0420,4.0330,4.0340,533
2011-02-09,23:55:00,4.0330,4.0340,4.0300,4.0330,249
2011-02-10,00:00:00,4.0310,4.0400,4.0310,4.0380,434
2011-02-10,00:05:00,4.0380,4.0380,4.0320,4.0350,197
2011-02-10,00:10:00,4.0360,4.0370,4.0310,4.0350,483
2011-02-10,00:15:00,4.0350,4.0390,4.0310,4.0310,468
2011-02-10,00:20:00,4.0310,4.0330,4.0270,4.0300,909
2011-02-10,00:25:00,4.0300,4.0430,4.0270,4.0410,876
2011-02-10,00:30:00,4.0400,4.0410,4.0300,4.0350,707
2011-02-10,00:35:00,4.0360,4.0360,4.0290,4.0330,503
2011-02-10,00:40:00,4.0330,4.0500,4.0330,4.0450,1069
2011-02-10,00:45:00,4.0450,4.0600,4.0410,4.0580,977
2011-02-10,00:50:00,4.0580,4.0610,4.0490,4.0510,926
2011-02-10,00:55:00,4.0510,4.0530,4.0490,4.0520,563
2011-02-10,01:00:00,4.0530,4.0630,4.0520,4.0560,838
2011-02-10,01:05:00,4.0540,4.0560,4.0450,4.0530,847
2011-02-10,01:10:00,4.0520,4.0550,4.0450,4.0450,591
2011-02-10,01:15:00,4.0440,4.0530,4.0400,4.0490,1054
2011-02-10,01:20:00,4.0490,4.0510,4.0460,4.0470,281
2011-02-10,01:25:00,4.0470,4.0480,4.0410,4.0460,364
2011-02-10,01:30:00,4.0470,4.0480,4.0400,4.0410,398
2011-02-10,01:35:00,4.0400,4.0420,4.0360,4.0370,648
2011-02-10,01:40:00,4.0360,4.0380,4.0330,4.0360,412
2011-02-10,01:45:00,4.0360,4.0380,4.0350,4.0370,109
2011-02-10,01:50:00,4.0380,4.0410,4.0360,4.0360,277
2011-02-10,01:55:00,4.0370,4.0480,4.0360,4.0480,270
2011-02-10,02:00:00,4.0460,4.0460,4.0350,4.0410,852
2011-02-10,02:05:00,4.0400,4.0410,4.0390,4.0410,232
2011-02-10,02:10:00,4.0390,4.0400,4.0360,4.0370,152
2011-02-10,02:15:00,4.0380,4.0380,4.0360,4.0370,94
2011-02-10,02:20:00,4.0360,4.0390,4.0350,4.0370,292
2011-02-10,02:25:00,4.0370,4.0380,4.0350,4.0360,156
2011-02-10,02:30:00,4.0360,4.0370,4.0270,4.0270,597
2011-02-10,02:35:00,4.0280,4.0330,4.0260,4.0310,266
2011-02-10,02:40:00,4.0320,4.0350,4.0270,4.0280,513
2011-02-10,02:45:00,4.0300,4.0390,4.0300,4.0350,459
2011-02-10,02:50:00,4.0340,4.0540,4.0330,4.0510,1029
2011-02-10,02:55:00,4.0500,4.0540,4.0460,4.0490,720
2011-02-10,03:00:00,4.0490,4.0540,4.0440,4.0440,781
2011-02-10,03:05:00,4.0440,4.0450,4.0380,4.0420,469
2011-02-10,03:10:00,4.0430,4.0460,4.0380,4.0390,567
2011-02-10,03:15:00,4.0380,4.0430,4.0350,4.0370,810
2011-02-10,03:20:00,4.0390,4.0460,4.0370,4.0410,1069
2011-02-10,03:25:00,4.0400,4.0480,4.0380,4.0450,1476
2011-02-10,03:30:00,4.0450,4.0540,4.0440,4.0530,1429
2011-02-10,03:35:00,4.0540,4.0550,4.0440,4.0510,255
2011-02-10,03:40:00,4.0500,4.0550,4.0490,4.0550,323
2011-02-10,03:45:00,4.0540,4.0560,4.0490,4.0520,438
2011-02-10,03:50:00,4.0530,4.0530,4.0490,4.0500,93
2011-02-10,03:55:00,4.0500,4.0530,4.0490,4.0520,271
2011-02-10,04:00:00,4.0510,4.0550,4.0510,4.0540,186
2011-02-10,04:05:00,4.0540,4.0610,4.0540,4.0600,451
2011-02-10,04:10:00,4.0600,4.0640,4.0600,4.0630,148
2011-02-10,04:15:00,4.0640,4.0650,4.0630,4.0650,41
2011-02-10,04:20:00,4.0650,4.0730,4.0640,4.0700,201
2011-02-10,04:25:00,4.0710,4.0750,4.0710,4.0730,256
2011-02-10,04:30:00,4.0720,4.0730,4.0710,4.0710,99
2011-02-10,04:35:00,4.0710,4.0720,4.0680,4.0680,91
2011-02-10,04:40:00,4.0690,4.0790,4.0680,4.0770,252
2011-02-10,04:45:00,4.0770,4.0780,4.0740,4.0770,75
2011-02-10,04:50:00,4.0760,4.0820,4.0750,4.0780,248
2011-02-10,04:55:00,4.0780,4.0790,4.0750,4.0780,115
2011-02-10,05:00:00,4.0790,4.0870,4.0770,4.0850,93
2011-02-10,05:05:00,4.0870,4.0870,4.0820,4.0840,54
2011-02-10,05:10:00,4.0820,4.0820,4.0800,4.0810,37
2011-02-10,05:15:00,4.0810,4.0810,4.0770,4.0770,15
2011-02-10,05:20:00,4.0790,4.0790,4.0770,4.0770,2
2011-02-10,05:25:00,4.0760,4.0780,4.0760,4.0770,47
2011-02-10,05:30:00,4.0770,4.0770,4.0740,4.0750,82
2011-02-10,05:35:00,4.0750,4.0760,4.0730,4.0730,23
2011-02-10,05:40:00,4.0740,4.0740,4.0720,4.0730,12
2011-02-10,05:45:00,4.0730,4.0740,4.0730,4.0730,7
2011-02-10,05:50:00,4.0740,4.0760,4.0730,4.0760,12
2011-02-10,05:55:00,4.0750,4.0770,4.0750,4.0770,15
2011-02-10,06:00:00,4.0730,4.0750,4.0730,4.0750,6
2011-02-10,06:05:00,4.0730,4.0730,4.0710,4.0710,4
2011-02-10,06:10:00,4.0720,4.0730,4.0710,4.0730,11
2011-02-10,07:00:00,4.0660,4.0770,4.0650,4.0670,57
2011-02-10,07:05:00,4.0660,4.0700,4.0660,4.0690,7
2011-02-10,07:10:00,4.0700,4.0700,4.0670,4.0700,13
2011-02-10,07:15:00,4.0670,4.0670,4.0660,4.0660,2
2011-02-10,07:20:00,4.0670,4.0670,4.0660,4.0660,17
2011-02-10,07:25:00,4.0670,4.0670,4.0660,4.0670,99
2011-02-10,07:30:00,4.0680,4.0680,4.0670,4.0670,7
2011-02-10,07:35:00,4.0680,4.0680,4.0680,4.0680,1
2011-02-10,07:45:00,4.0690,4.0690,4.0690,4.0690,1
2011-02-10,07:55:00,4.0680,4.0680,4.0610,4.0610,19
2011-02-10,08:05:00,4.0660,4.0660,4.0640,4.0640,2
2011-02-10,08:10:00,4.0640,4.0650,4.0640,4.0650,2
2011-02-10,08:15:00,4.0630,4.0630,4.0630,4.0630,1
2011-02-10,08:20:00,4.0640,4.0640,4.0610,4.0610,4
2011-02-10,08:30:00,4.0670,4.0670,4.0670,4.0670,1
2011-02-10,08:35:00,4.0650,4.0650,4.0640,4.0640,2
2011-02-10,08:40:00,4.0640,4.0640,4.0640,4.0640,1
2011-02-10,08:55:00,4.0660,4.0660,4.0660,4.0660,1
2011-02-10,09:05:00,4.0620,4.0620,4.0610,4.0610,2
2011-02-10,09:15:00,4.0610,4.0610,4.0610,4.0610,1
2011-02-10,09:20:00,4.0620,4.0620,4.0620,4.0620,1
2011-02-10,09:25:00,4.0620,4.0700,4.0620,4.0670,18
2011-02-10,09:35:00,4.0700,4.0830,4.0700,4.0830,73
2011-02-10,09:40:00,4.0820,4.0850,4.0750,4.0750,24
2011-02-10,09:45:00,4.0780,4.0780,4.0780,4.0780,1
2011-02-10,09:50:00,4.0760,4.0760,4.0760,4.0760,1
2011-02-10,09:55:00,4.0790,4.0900,4.0790,4.0880,48
2011-02-10,10:00:00,4.0850,4.0850,4.0850,4.0850,2
2011-02-10,10:05:00,4.0870,4.0900,4.0870,4.0900,14
2011-02-10,10:10:00,4.0880,4.0900,4.0850,4.0850,8
2011-02-10,10:15:00,4.0820,4.0820,4.0810,4.0810,2
2011-02-10,10:25:00,4.0800,4.0800,4.0800,4.0800,1
2011-02-10,10:30:00,4.0790,4.0790,4.0790,4.0790,1
2011-02-10,10:40:00,4.0800,4.0800,4.0800,4.0800,6
2011-02-10,10:45:00,4.0790,4.0790,4.0740,4.0740,2
2011-02-10,10:50:00,4.0740,4.0740,4.0730,4.0730,4
2011-02-10,10:55:00,4.0740,4.0740,4.0730,4.0730,3
2011-02-10,11:10:00,4.0720,4.0720,4.0720,4.0720,1
2011-02-10,11:15:00,4.0710,4.0710,4.0710,4.0710,2
2011-02-10,11:20:00,4.0710,4.0710,4.0710,4.0710,3
2011-02-10,11:25:00,4.0710,4.0710,4.0710,4.0710,3
2011-02-10,11:30:00,4.0720,4.0730,4.0720,4.0720,6
2011-02-10,11:35:00,4.0720,4.0720,4.0720,4.0720,2
2011-02-10,11:40:00,4.0710,4.0710,4.0710,4.0710,1
2011-02-10,11:50:00,4.0710,4.0710,4.0710,4.0710,1
2011-02-10,11:55:00,4.0710,4.0710,4.0710,4.0710,1
2011-02-10,12:05:00,4.0720,4.0720,4.0710,4.0710,2
2011-02-10,12:10:00,4.0730,4.0730,4.0730,4.0730,2
2011-02-10,12:15:00,4.0770,4.0770,4.0770,4.0770,1
2011-02-10,12:20:00,4.0740,4.0760,4.0740,4.0760,5
2011-02-10,12:25:00,4.0710,4.0710,4.0700,4.0710,13
2011-02-10,12:30:00,4.0680,4.0680,4.0660,4.0670,30
2011-02-10,12:35:00,4.0670,4.0680,4.0650,4.0680,12
2011-02-10,12:40:00,4.0710,4.0720,4.0700,4.0720,4
2011-02-10,12:45:00,4.0770,4.0780,4.0770,4.0780,3
2011-02-10,12:50:00,4.0760,4.0760,4.0650,4.0670,8
2011-02-10,12:55:00,4.0700,4.0700,4.0640,4.0680,19
2011-02-10,13:05:00,4.0710,4.0710,4.0710,4.0710,1
2011-02-10,13:10:00,4.0700,4.0700,4.0700,4.0700,1
2011-02-10,13:25:00,4.0660,4.0660,4.0660,4.0660,3
2011-02-10,13:30:00,4.0680,4.0680,4.0680,4.0680,1
2011-02-10,13:35:00,4.0650,4.0650,4.0630,4.0650,4
2011-02-10,14:10:00,4.0670,4.0670,4.0670,4.0670,1
2011-02-10,14:20:00,4.0650,4.0650,4.0650,4.0650,1
2011-02-10,14:30:00,4.0650,4.0650,4.0650,4.0650,6
2011-02-10,14:35:00,4.0650,4.0650,4.0650,4.0650,2
2011-02-10,14:40:00,4.0650,4.0650,4.0650,4.0650,2
2011-02-10,14:45:00,4.0620,4.0640,4.0620,4.0640,10
2011-02-10,14:50:00,4.0630,4.0630,4.0630,4.0630,1
2011-02-10,14:55:00,4.0620,4.0630,4.0620,4.0630,23
2011-02-10,15:00:00,4.0640,4.0650,4.0640,4.0650,4
2011-02-10,15:05:00,4.0620,4.0620,4.0620,4.0620,3
2011-02-10,15:15:00,4.0630,4.0630,4.0630,4.0630,1
2011-02-10,15:25:00,4.0620,4.0620,4.0600,4.0620,37
2011-02-10,15:30:00,4.0600,4.0600,4.0580,4.0590,10
2011-02-10,15:35:00,4.0570,4.0570,4.0560,4.0560,12
2011-02-10,15:40:00,4.0570,4.0570,4.0570,4.0570,5
2011-02-10,15:45:00,4.0570,4.0580,4.0570,4.0580,2
2011-02-10,15:50:00,4.0570,4.0570,4.0570,4.0570,5
2011-02-10,15:55:00,4.0570,4.0570,4.0560,4.0560,6
2011-02-10,16:00:00,4.0560,4.0580,4.0560,4.0560,10
2011-02-10,16:05:00,4.0560,4.0570,4.0550,4.0550,4
2011-02-10,16:10:00,4.0530,4.0530,4.0530,4.0530,9
2011-02-10,16:15:00,4.0520,4.0520,4.0510,4.0520,10
2011-02-10,16:20:00,4.0520,4.0520,4.0510,4.0520,4
2011-02-10,16:25:00,4.0520,4.0520,4.0470,4.0470,35
2011-02-10,16:30:00,4.0470,4.0480,4.0450,4.0470,49
2011-02-10,16:35:00,4.0470,4.0500,4.0470,4.0500,7
2011-02-10,16:40:00,4.0480,4.0490,4.0420,4.0430,53
2011-02-10,16:45:00,4.0420,4.0430,4.0420,4.0430,4
2011-02-10,16:50:00,4.0410,4.0420,4.0410,4.0410,23
2011-02-10,16:55:00,4.0400,4.0420,4.0400,4.0420,18
2011-02-10,17:00:00,4.0420,4.0440,4.0420,4.0440,12
2011-02-10,17:05:00,4.0430,4.0440,4.0430,4.0430,15
2011-02-10,17:10:00,4.0430,4.0430,4.0430,4.0430,4
2011-02-10,17:15:00,4.0430,4.0460,4.0430,4.0440,22
2011-02-10,17:20:00,4.0440,4.0440,4.0430,4.0430,3
2011-02-10,17:25:00,4.0430,4.0430,4.0430,4.0430,1
2011-02-10,17:30:00,4.0450,4.0480,4.0450,4.0450,13
2011-02-10,17:35:00,4.0430,4.0450,4.0430,4.0450,3
2011-02-10,17:40:00,4.0430,4.0440,4.0430,4.0440,3
2011-02-10,17:45:00,4.0420,4.0450,4.0420,4.0450,7
2011-02-10,17:50:00,4.0430,4.0430,4.0430,4.0430,1
2011-02-10,17:55:00,4.0430,4.0430,4.0430,4.0430,1
2011-02-10,18:00:00,4.0420,4.0450,4.0420,4.0440,24
2011-02-10,18:05:00,4.0440,4.0450,4.0390,4.0440,79
2011-02-10,18:10:00,4.0420,4.0450,4.0410,4.0420,17
2011-02-10,18:15:00,4.0420,4.0440,4.0340,4.0350,108
2011-02-10,18:20:00,4.0360,4.0370,4.0320,4.0340,121
2011-02-10,18:25:00,4.0340,4.0350,4.0310,4.0330,29
2011-02-10,18:30:00,4.0340,4.0350,4.0320,4.0320,50
2011-02-10,18:35:00,4.0320,4.0350,4.0320,4.0350,21
2011-02-10,18:40:00,4.0330,4.0350,4.0330,4.0350,40
2011-02-10,18:45:00,4.0350,4.0350,4.0340,4.0350,3
2011-02-10,18:50:00,4.0350,4.0390,4.0350,4.0370,124
2011-02-10,18:55:00,4.0360,4.0390,4.0340,4.0350,50
2011-02-10,19:00:00,4.0350,4.0380,4.0350,4.0380,45
2011-02-10,19:05:00,4.0370,4.0390,4.0350,4.0390,36
2011-02-10,19:10:00,4.0370,4.0390,4.0370,4.0380,11
2011-02-10,19:15:00,4.0380,4.0380,4.0360,4.0360,5
2011-02-10,19:20:00,4.0360,4.0390,4.0350,4.0360,28
2011-02-10,19:25:00,4.0360,4.0360,4.0330,4.0350,30
2011-02-10,19:30:00,4.0340,4.0350,4.0330,4.0330,34
2011-02-10,19:35:00,4.0330,4.0340,4.0310,4.0310,24
2011-02-10,19:40:00,4.0320,4.0340,4.0300,4.0320,25
2011-02-10,19:45:00,4.0330,4.0340,4.0320,4.0330,33
2011-02-10,19:50:00,4.0330,4.0330,4.0230,4.0300,149
2011-02-10,19:55:00,4.0300,4.0310,4.0290,4.0300,20
2011-02-10,20:00:00,4.0320,4.0320,4.0280,4.0300,8
2011-02-10,20:05:00,4.0280,4.0300,4.0270,4.0300,25
2011-02-10,20:10:00,4.0300,4.0310,4.0290,4.0300,24
2011-02-10,20:15:00,4.0310,4.0320,4.0300,4.0320,40
2011-02-10,20:20:00,4.0310,4.0330,4.0300,4.0300,14
2011-02-10,20:25:00,4.0310,4.0330,4.0300,4.0320,11
2011-02-10,20:30:00,4.0300,4.0300,4.0280,4.0290,31
2011-02-10,20:35:00,4.0300,4.0320,4.0300,4.0300,30
2011-02-10,20:40:00,4.0310,4.0320,4.0280,4.0310,245
2011-02-10,20:45:00,4.0310,4.0330,4.0310,4.0320,60
2011-02-10,20:50:00,4.0320,4.0340,4.0320,4.0330,15
2011-02-10,20:55:00,4.0320,4.0330,4.0290,4.0320,45
2011-02-10,21:00:00,4.0310,4.0320,4.0290,4.0320,77
2011-02-10,21:05:00,4.0310,4.0310,4.0200,4.0220,129
2011-02-10,21:10:00,4.0220,4.0230,4.0190,4.0230,116
2011-02-10,21:15:00,4.0230,4.0260,4.0200,4.0210,119
2011-02-10,21:20:00,4.0220,4.0240,4.0170,4.0230,282
2011-02-10,21:25:00,4.0230,4.0250,4.0200,4.0230,195
2011-02-10,21:30:00,4.0240,4.0300,4.0230,4.0250,396
2011-02-10,21:35:00,4.0260,4.0260,4.0150,4.0180,391
2011-02-10,21:40:00,4.0180,4.0210,4.0110,4.0140,299
2011-02-10,21:45:00,4.0140,4.0220,4.0130,4.0220,269
2011-02-10,21:50:00,4.0210,4.0220,4.0180,4.0190,195
2011-02-10,21:55:00,4.0180,4.0240,4.0160,4.0160,610
2011-02-10,22:00:00,4.0180,4.0210,4.0100,4.0130,1392
2011-02-10,22:05:00,4.0120,4.0160,4.0040,4.0090,1400
2011-02-10,22:10:00,4.0100,4.0160,4.0100,4.0120,592
2011-02-10,22:15:00,4.0120,4.0190,4.0110,4.0110,774
2011-02-10,22:20:00,4.0120,4.0190,4.0060,4.0190,1002
2011-02-10,22:25:00,4.0190,4.0240,4.0160,4.0210,929
2011-02-10,22:30:00,4.0200,4.0230,4.0160,4.0180,592
2011-02-10,22:35:00,4.0190,4.0230,4.0180,4.0190,645
2011-02-10,22:40:00,4.0190,4.0240,4.0160,4.0220,576
2011-02-10,22:45:00,4.0210,4.0260,4.0200,4.0260,557
2011-02-10,22:50:00,4.0260,4.0320,4.0230,4.0310,633
2011-02-10,22:55:00,4.0310,4.0360,4.0300,4.0320,454
2011-02-10,23:00:00,4.0330,4.0430,4.0310,4.0380,1056
2011-02-10,23:05:00,4.0390,4.0440,4.0370,4.0390,695
2011-02-10,23:10:00,4.0380,4.0450,4.0310,4.0440,864
2011-02-10,23:15:00,4.0450,4.0450,4.0380,4.0420,641
2011-02-10,23:20:00,4.0410,4.0480,4.0410,4.0460,605
2011-02-10,23:25:00,4.0450,4.0510,4.0410,4.0470,1000
2011-02-10,23:30:00,4.0470,4.1490,4.0100,4.0320,17352
2011-02-10,23:35:00,4.0320,4.0500,4.0220,4.0230,3280
2011-02-10,23:40:00,4.0230,4.0350,4.0220,4.0220,2119
2011-02-10,23:45:00,4.0220,4.0220,3.9900,3.9990,5207
2011-02-10,23:50:00,4.0000,4.0130,3.9980,4.0110,1327
2011-02-10,23:55:00,4.0100,4.0230,4.0080,4.0200,1562
2011-02-11,00:00:00,4.0190,4.0200,4.0000,4.0070,1093
2011-02-11,00:05:00,4.0070,4.0100,3.9950,3.9970,1076
2011-02-11,00:10:00,3.9980,4.0090,3.9970,4.0070,1108
2011-02-11,00:15:00,4.0080,4.0170,4.0060,4.0160,1064
2011-02-11,00:20:00,4.0150,4.0250,4.0090,4.0230,1284
2011-02-11,00:25:00,4.0230,4.0330,4.0200,4.0210,1122
2011-02-11,00:30:00,4.0210,4.0330,4.0170,4.0250,1164
2011-02-11,00:35:00,4.0250,4.0270,4.0130,4.0140,637
2011-02-11,00:40:00,4.0140,4.0170,4.0050,4.0080,446
2011-02-11,00:45:00,4.0080,4.0180,4.0080,4.0120,426
2011-02-11,00:50:00,4.0110,4.0140,4.0070,4.0110,523
2011-02-11,00:55:00,4.0110,4.0140,4.0050,4.0100,732
2011-02-11,01:00:00,4.0100,4.0120,3.9980,4.0050,1116
2011-02-11,01:05:00,4.0050,4.0050,3.9990,4.0030,653
2011-02-11,01:10:00,4.0020,4.0090,4.0010,4.0080,565
2011-02-11,01:15:00,4.0060,4.0260,4.0060,4.0200,1010
2011-02-11,01:20:00,4.0220,4.0220,4.0160,4.0190,327
2011-02-11,01:25:00,4.0190,4.0200,4.0130,4.0140,229
2011-02-11,01:30:00,4.0130,4.0130,4.0080,4.0110,197
2011-02-11,01:35:00,4.0110,4.0140,4.0080,4.0090,162
2011-02-11,01:40:00,4.0080,4.0080,4.0020,4.0050,344
2011-02-11,01:45:00,4.0050,4.0170,4.0030,4.0160,367
2011-02-11,01:50:00,4.0160,4.0190,4.0130,4.0140,341
2011-02-11,01:55:00,4.0140,4.0150,4.0120,4.0130,90
2011-02-11,02:00:00,4.0130,4.0150,4.0070,4.0070,323
2011-02-11,02:05:00,4.0080,4.0110,4.0060,4.0110,243
2011-02-11,02:10:00,4.0100,4.0140,4.0080,4.0110,228
2011-02-11,02:15:00,4.0100,4.0130,4.0070,4.0110,281
2011-02-11,02:20:00,4.0100,4.0110,4.0080,4.0100,208
2011-02-11,02:25:00,4.0080,4.0090,4.0010,4.0030,614
2011-02-11,02:30:00,4.0030,4.0030,3.9820,3.9850,1918
2011-02-11,02:35:00,3.9860,3.9940,3.9770,3.9920,1947
2011-02-11,02:40:00,3.9920,3.9960,3.9790,3.9790,789
2011-02-11,02:45:00,3.9800,3.9850,3.9760,3.9830,762
2011-02-11,02:50:00,3.9830,3.9850,3.9730,3.9810,1320
2011-02-11,02:55:00,3.9820,3.9870,3.9760,3.9820,612
2011-02-11,03:00:00,3.9810,3.9810,3.9720,3.9750,721
2011-02-11,03:05:00,3.9740,3.9750,3.9650,3.9720,2042
2011-02-11,03:10:00,3.9710,3.9750,3.9700,3.9730,208
2011-02-11,03:15:00,3.9730,3.9770,3.9670,3.9690,767
2011-02-11,03:20:00,3.9700,3.9730,3.9660,3.9690,883
2011-02-11,03:25:00,3.9690,3.9900,3.9680,3.9840,5107
2011-02-11,03:30:00,3.9840,3.9850,3.9720,3.9750,1014
2011-02-11,03:35:00,3.9760,3.9860,3.9740,3.9770,202
2011-02-11,03:40:00,3.9770,3.9780,3.9750,3.9770,161
2011-02-11,03:45:00,3.9780,3.9830,3.9750,3.9760,452
2011-02-11,03:50:00,3.9770,3.9770,3.9720,3.9760,129
2011-02-11,03:55:00,3.9760,3.9780,3.9740,3.9770,306
2011-02-11,04:00:00,3.9780,3.9790,3.9750,3.9790,97
2011-02-11,04:05:00,3.9780,3.9810,3.9770,3.9800,190
2011-02-11,04:10:00,3.9790,3.9840,3.9790,3.9820,284
2011-02-11,04:15:00,3.9810,3.9850,3.9810,3.9840,193
2011-02-11,04:20:00,3.9830,3.9850,3.9830,3.9850,122
2011-02-11,04:25:00,3.9850,3.9850,3.9800,3.9830,114
2011-02-11,04:30:00,3.9840,3.9890,3.9810,3.9880,245
2011-02-11,04:35:00,3.9880,3.9880,3.9820,3.9880,353
2011-02-11,04:40:00,3.9880,3.9880,3.9820,3.9840,116
2011-02-11,04:45:00,3.9840,3.9840,3.9820,3.9830,44
2011-02-11,04:50:00,3.9820,3.9840,3.9810,3.9830,99
2011-02-11,04:55:00,3.9820,3.9840,3.9810,3.9810,155
2011-02-11,05:00:00,3.9810,3.9850,3.9810,3.9840,73
2011-02-11,05:05:00,3.9840,3.9850,3.9790,3.9790,25
2011-02-11,05:10:00,3.9800,3.9800,3.9790,3.9800,19
2011-02-11,05:15:00,3.9790,3.9840,3.9780,3.9840,35
2011-02-11,05:20:00,3.9830,3.9850,3.9830,3.9850,8
2011-02-11,05:25:00,3.9830,3.9840,3.9830,3.9840,8
2011-02-11,05:30:00,3.9840,3.9840,3.9800,3.9800,5
2011-02-11,05:35:00,3.9810,3.9830,3.9790,3.9810,48
2011-02-11,05:40:00,3.9800,3.9810,3.9800,3.9800,17
2011-02-11,05:45:00,3.9830,3.9860,3.9830,3.9860,32
2011-02-11,05:50:00,3.9850,3.9850,3.9850,3.9850,1
2011-02-11,05:55:00,3.9840,3.9860,3.9840,3.9840,16
2011-02-11,06:00:00,3.9850,3.9850,3.9790,3.9790,4
2011-02-11,06:05:00,3.9760,3.9780,3.9680,3.9680,49
2011-02-11,06:10:00,3.9690,3.9710,3.9650,3.9660,75
2011-02-11,07:00:00,3.9630,3.9630,3.9550,3.9600,102
2011-02-11,07:05:00,3.9580,3.9580,3.9580,3.9580,2
2011-02-11,07:10:00,3.9580,3.9650,3.9580,3.9610,72
2011-02-11,07:15:00,3.9620,3.9620,3.9600,3.9600,19
2011-02-11,07:20:00,3.9600,3.9600,3.9600,3.9600,4
2011-02-11,07:25:00,3.9600,3.9600,3.9600,3.9600,2
2011-02-11,07:30:00,3.9610,3.9630,3.9610,3.9630,15
2011-02-11,07:35:00,3.9620,3.9620,3.9620,3.9620,1
2011-02-11,07:40:00,3.9630,3.9740,3.9610,3.9680,39
2011-02-11,07:45:00,3.9730,3.9730,3.9730,3.9730,3
2011-02-11,07:50:00,3.9680,3.9680,3.9670,3.9670,2
2011-02-11,07:55:00,3.9680,3.9680,3.9680,3.9680,1
2011-02-11,08:00:00,3.9660,3.9660,3.9660,3.9660,1
2011-02-11,08:05:00,3.9710,3.9710,3.9700,3.9700,3
2011-02-11,08:10:00,3.9710,3.9710,3.9710,3.9710,1
2011-02-11,08:20:00,3.9700,3.9700,3.9690,3.9690,10
2011-02-11,08:30:00,3.9690,3.9720,3.9690,3.9720,4
2011-02-11,08:40:00,3.9730,3.9740,3.9730,3.9740,9
2011-02-11,08:50:00,3.9750,3.9770,3.9750,3.9770,7
2011-02-11,08:55:00,3.9750,3.9800,3.9750,3.9800,6
2011-02-11,09:00:00,3.9790,3.9790,3.9760,3.9760,9
2011-02-11,09:10:00,3.9780,3.9800,3.9780,3.9780,3
2011-02-11,09:20:00,3.9770,3.9770,3.9750,3.9750,5
2011-02-11,09:25:00,3.9750,3.9750,3.9740,3.9740,5
2011-02-11,09:30:00,3.9720,3.9720,3.9720,3.9720,3
2011-02-11,09:35:00,3.9720,3.9720,3.9720,3.9720,3
2011-02-11,09:40:00,3.9680,3.9700,3.9680,3.9700,2
2011-02-11,09:45:00,3.9710,3.9720,3.9710,3.9720,8
2011-02-11,10:00:00,3.9690,3.9800,3.9690,3.9790,29
2011-02-11,10:05:00,3.9790,3.9810,3.9790,3.9800,5
2011-02-11,10:10:00,3.9770,3.9790,3.9730,3.9790,13
2011-02-11,10:15:00,3.9750,3.9750,3.9730,3.9730,8
2011-02-11,10:20:00,3.9740,3.9740,3.9740,3.9740,1
2011-02-11,10:25:00,3.9730,3.9740,3.9730,3.9740,2
2011-02-11,10:30:00,3.9720,3.9730,3.9650,3.9690,45
2011-02-11,10:45:00,3.9700,3.9700,3.9700,3.9700,2
2011-02-11,10:55:00,3.9700,3.9700,3.9700,3.9700,2
2011-02-11,11:00:00,3.9700,3.9700,3.9700,3.9700,2
2011-02-11,11:05:00,3.9680,3.9680,3.9640,3.9640,8
2011-02-11,11:10:00,3.9660,3.9660,3.9620,3.9620,9
2011-02-11,11:15:00,3.9650,3.9650,3.9650,3.9650,5
2011-02-11,11:30:00,3.9660,3.9670,3.9660,3.9670,3
2011-02-11,11:35:00,3.9680,3.9700,3.9680,3.9690,10
2011-02-11,11:40:00,3.9700,3.9740,3.9660,3.9740,12
2011-02-11,11:45:00,3.9740,3.9740,3.9740,3.9740,1
2011-02-11,11:50:00,3.9740,3.9740,3.9710,3.9710,5
2011-02-11,11:55:00,3.9740,3.9740,3.9740,3.9740,1
2011-02-11,12:00:00,3.9710,3.9710,3.9710,3.9710,1
2011-02-11,12:05:00,3.9740,3.9740,3.9730,3.9740,4
2011-02-11,12:10:00,3.9730,3.9730,3.9730,3.9730,2
2011-02-11,12:15:00,3.9740,3.9750,3.9730,3.9730,7
2011-02-11,12:20:00,3.9720,3.9720,3.9720,3.9720,1
2011-02-11,12:25:00,3.9710,3.9730,3.9710,3.9730,7
2011-02-11,12:30:00,3.9740,3.9760,3.9730,3.9740,19
2011-02-11,12:35:00,3.9710,3.9730,3.9710,3.9710,5
2011-02-11,12:40:00,3.9710,3.9710,3.9640,3.9640,14
2011-02-11,12:45:00,3.9640,3.9660,3.9640,3.9660,18
2011-02-11,12:50:00,3.9630,3.9630,3.9600,3.9600,18
2011-02-11,12:55:00,3.9610,3.9630,3.9560,3.9560,62
2011-02-11,13:00:00,3.9580,3.9590,3.9550,3.9580,16
2011-02-11,13:05:00,3.9560,3.9570,3.9560,3.9570,2
2011-02-11,13:10:00,3.9560,3.9560,3.9550,3.9550,2
2011-02-11,13:15:00,3.9550,3.9550,3.9540,3.9550,10
2011-02-11,13:25:00,3.9580,3.9600,3.9580,3.9600,2
2011-02-11,13:30:00,3.9560,3.9580,3.9550,3.9570,5
2011-02-11,13:35:00,3.9610,3.9610,3.9610,3.9610,1
2011-02-11,13:45:00,3.9600,3.9600,3.9600,3.9600,6
2011-02-11,13:50:00,3.9590,3.9620,3.9590,3.9620,6
2011-02-11,13:55:00,3.9620,3.9670,3.9580,3.9640,29
2011-02-11,14:05:00,3.9640,3.9740,3.9610,3.9690,52
2011-02-11,14:10:00,3.9680,3.9680,3.9670,3.9670,12
2011-02-11,14:15:00,3.9670,3.9670,3.9670,3.9670,1
2011-02-11,14:20:00,3.9660,3.9660,3.9660,3.9660,8
2011-02-11,14:25:00,3.9660,3.9660,3.9660,3.9660,5
2011-02-11,14:30:00,3.9650,3.9650,3.9580,3.9580,30
2011-02-11,14:35:00,3.9590,3.9600,3.9590,3.9600,2
2011-02-11,14:45:00,3.9640,3.9640,3.9640,3.9640,3
2011-02-11,14:50:00,3.9590,3.9620,3.9590,3.9590,13
2011-02-11,14:55:00,3.9580,3.9600,3.9570,3.9600,12
2011-02-11,15:00:00,3.9610,3.9640,3.9600,3.9600,18
2011-02-11,15:05:00,3.9580,3.9600,3.9580,3.9600,4
2011-02-11,15:10:00,3.9600,3.9600,3.9590,3.9590,17
2011-02-11,15:15:00,3.9590,3.9590,3.9590,3.9590,6
2011-02-11,15:20:00,3.9590,3.9590,3.9590,3.9590,2
2011-02-11,15:25:00,3.9590,3.9590,3.9590,3.9590,1
2011-02-11,15:30:00,3.9590,3.9590,3.9570,3.9570,12
2011-02-11,15:35:00,3.9570,3.9600,3.9550,3.9600,27
2011-02-11,15:40:00,3.9590,3.9590,3.9590,3.9590,1
2011-02-11,15:45:00,3.9590,3.9590,3.9580,3.9580,2
2011-02-11,15:50:00,3.9570,3.9570,3.9570,3.9570,4
2011-02-11,16:00:00,3.9600,3.9600,3.9580,3.9580,16
2011-02-11,16:05:00,3.9570,3.9580,3.9560,3.9570,7
2011-02-11,16:10:00,3.9570,3.9590,3.9560,3.9580,6
2011-02-11,16:15:00,3.9580,3.9600,3.9560,3.9570,28
2011-02-11,16:20:00,3.9600,3.9600,3.9560,3.9560,26
2011-02-11,16:25:00,3.9580,3.9590,3.9550,3.9550,21
2011-02-11,16:30:00,3.9570,3.9590,3.9540,3.9580,42
2011-02-11,16:35:00,3.9570,3.9590,3.9550,3.9580,28
2011-02-11,16:40:00,3.9580,3.9590,3.9550,3.9550,23
2011-02-11,16:45:00,3.9570,3.9570,3.9560,3.9570,12
2011-02-11,16:50:00,3.9570,3.9580,3.9570,3.9580,2
2011-02-11,16:55:00,3.9590,3.9600,3.9570,3.9570,4
2011-02-11,17:00:00,3.9580,3.9590,3.9580,3.9590,3
2011-02-11,17:05:00,3.9570,3.9580,3.9550,3.9550,14
2011-02-11,17:10:00,3.9550,3.9560,3.9530,3.9560,13
2011-02-11,17:15:00,3.9570,3.9570,3.9550,3.9550,13
2011-02-11,17:20:00,3.9550,3.9550,3.9540,3.9540,15
2011-02-11,17:30:00,3.9550,3.9560,3.9540,3.9540,19
2011-02-11,17:35:00,3.9550,3.9570,3.9550,3.9570,23
2011-02-11,17:40:00,3.9570,3.9600,3.9570,3.9600,30
2011-02-11,17:45:00,3.9580,3.9580,3.9570,3.9570,10
2011-02-11,17:50:00,3.9550,3.9590,3.9550,3.9590,23
2011-02-11,17:55:00,3.9550,3.9560,3.9510,3.9510,40
2011-02-11,18:00:00,3.9510,3.9510,3.9470,3.9490,115
2011-02-11,18:05:00,3.9490,3.9490,3.9430,3.9450,151
2011-02-11,18:10:00,3.9470,3.9490,3.9450,3.9470,14
2011-02-11,18:15:00,3.9470,3.9480,3.9470,3.9470,8
2011-02-11,18:20:00,3.9470,3.9470,3.9460,3.9460,18
2011-02-11,18:25:00,3.9450,3.9460,3.9450,3.9460,8
2011-02-11,18:30:00,3.9470,3.9490,3.9460,3.9490,9
2011-02-11,18:35:00,3.9470,3.9500,3.9470,3.9490,9
2011-02-11,18:40:00,3.9500,3.9510,3.9490,3.9510,14
2011-02-11,18:45:00,3.9490,3.9500,3.9480,3.9480,30
2011-02-11,18:50:00,3.9480,3.9480,3.9470,3.9470,3
2011-02-11,18:55:00,3.9460,3.9460,3.9460,3.9460,4
2011-02-11,19:00:00,3.9490,3.9490,3.9490,3.9490,5
2011-02-11,19:05:00,3.9500,3.9500,3.9480,3.9480,4
2011-02-11,19:10:00,3.9490,3.9490,3.9470,3.9480,24
2011-02-11,19:15:00,3.9480,3.9480,3.9450,3.9460,8
2011-02-11,19:20:00,3.9460,3.9480,3.9450,3.9470,14
2011-02-11,19:25:00,3.9480,3.9480,3.9430,3.9460,92
2011-02-11,19:30:00,3.9450,3.9470,3.9440,3.9470,33
2011-02-11,19:35:00,3.9490,3.9500,3.9480,3.9480,27
2011-02-11,19:40:00,3.9480,3.9480,3.9470,3.9480,12
2011-02-11,19:45:00,3.9490,3.9530,3.9490,3.9520,109
2011-02-11,19:50:00,3.9520,3.9540,3.9510,3.9540,34
2011-02-11,19:55:00,3.9530,3.9550,3.9530,3.9540,32
2011-02-11,20:00:00,3.9550,3.9550,3.9470,3.9470,25
2011-02-11,20:05:00,3.9480,3.9510,3.9480,3.9480,39
2011-02-11,20:10:00,3.9480,3.9510,3.9480,3.9510,12
2011-02-11,20:15:00,3.9500,3.9530,3.9500,3.9530,33
2011-02-11,20:20:00,3.9540,3.9560,3.9540,3.9550,23
2011-02-11,20:25:00,3.9560,3.9570,3.9550,3.9550,36
2011-02-11,20:30:00,3.9540,3.9550,3.9520,3.9520,74
2011-02-11,20:35:00,3.9520,3.9530,3.9490,3.9530,73
2011-02-11,20:40:00,3.9520,3.9520,3.9430,3.9450,129
2011-02-11,20:45:00,3.9450,3.9500,3.9420,3.9450,135
2011-02-11,20:50:00,3.9460,3.9500,3.9450,3.9500,73
2011-02-11,20:55:00,3.9500,3.9500,3.9440,3.9500,71
2011-02-11,21:00:00,3.9510,3.9510,3.9470,3.9510,40
2011-02-11,21:05:00,3.9520,3.9550,3.9260,3.9330,823
2011-02-11,21:10:00,3.9310,3.9390,3.9310,3.9360,187
2011-02-11,21:15:00,3.9350,3.9480,3.9350,3.9420,209
2011-02-11,21:20:00,3.9430,3.9480,3.9420,3.9460,205
2011-02-11,21:25:00,3.9440,3.9440,3.9370,3.9370,250
2011-02-11,21:30:00,3.9390,3.9490,3.9340,3.9370,324
2011-02-11,21:35:00,3.9360,3.9390,3.9230,3.9390,1143
2011-02-11,21:40:00,3.9350,3.9400,3.9270,3.9280,741
2011-02-11,21:45:00,3.9260,3.9340,3.9260,3.9310,457
2011-02-11,21:50:00,3.9310,3.9430,3.9310,3.9420,878
2011-02-11,21:55:00,3.9420,3.9550,3.9380,3.9500,1481
2011-02-11,22:00:00,3.9500,3.9640,3.9470,3.9590,1426
2011-02-11,22:05:00,3.9590,3.9610,3.9500,3.9550,867
2011-02-11,22:10:00,3.9540,3.9570,3.9510,3.9520,484
2011-02-11,22:15:00,3.9520,3.9530,3.9430,3.9480,1617
2011-02-11,22:20:00,3.9470,3.9510,3.9390,3.9390,885
2011-02-11,22:25:00,3.9390,3.9410,3.9260,3.9360,1644
2011-02-11,22:30:00,3.9360,3.9360,3.9250,3.9270,1111
2011-02-11,22:35:00,3.9280,3.9330,3.9260,3.9310,752
2011-02-11,22:40:00,3.9310,3.9350,3.9220,3.9250,1088
2011-02-11,22:45:00,3.9250,3.9290,3.9140,3.9260,2478
2011-02-11,22:50:00,3.9250,3.9260,3.9190,3.9240,598
2011-02-11,22:55:00,3.9250,3.9400,3.9220,3.9270,930
2011-02-11,23:00:00,3.9270,3.9270,3.9180,3.9220,774
2011-02-11,23:05:00,3.9220,3.9250,3.9200,3.9220,410
2011-02-11,23:10:00,3.9220,3.9230,3.9160,3.9200,727
2011-02-11,23:15:00,3.9180,3.9340,3.9170,3.9330,769
2011-02-11,23:20:00,3.9330,3.9430,3.9290,3.9340,811
2011-02-11,23:25:00,3.9370,3.9430,3.9350,3.9400,332
2011-02-11,23:30:00,3.9400,3.9450,3.9350,3.9390,620
2011-02-11,23:35:00,3.9400,3.9430,3.9310,3.9320,515
2011-02-11,23:40:00,3.9330,3.9410,3.9320,3.9360,321
2011-02-11,23:45:00,3.9370,3.9400,3.9360,3.9380,161
2011-02-11,23:50:00,3.9390,3.9490,3.9380,3.9440,497
2011-02-11,23:55:00,3.9460,3.9570,3.9420,3.9520,1074
2011-02-12,00:00:00,3.9520,3.9530,3.9420,3.9430,819
2011-02-12,00:05:00,3.9420,3.9470,3.9370,3.9440,395
2011-02-12,00:10:00,3.9440,3.9590,3.9420,3.9500,495
2011-02-12,00:15:00,3.9510,3.9560,3.9510,3.9520,290
2011-02-12,00:20:00,3.9500,3.9530,3.9350,3.9350,685
2011-02-12,00:25:00,3.9360,3.9400,3.9350,3.9370,206
2011-02-12,00:30:00,3.9370,3.9380,3.9270,3.9300,560
2011-02-12,00:35:00,3.9290,3.9330,3.9250,3.9330,584
2011-02-12,00:40:00,3.9320,3.9330,3.9270,3.9280,259
2011-02-12,00:45:00,3.9280,3.9330,3.9240,3.9310,491
2011-02-12,00:50:00,3.9290,3.9370,3.9290,3.9310,319
2011-02-12,00:55:00,3.9300,3.9340,3.9270,3.9300,214
2011-02-12,01:00:00,3.9290,3.9330,3.9270,3.9290,241
2011-02-12,01:05:00,3.9290,3.9330,3.9250,3.9260,480
2011-02-12,01:10:00,3.9250,3.9330,3.9240,3.9330,322
2011-02-12,01:15:00,3.9330,3.9330,3.9230,3.9240,403
2011-02-12,01:20:00,3.9240,3.9290,3.9230,3.9260,265
2011-02-12,01:25:00,3.9250,3.9270,3.9160,3.9180,1160
2011-02-12,01:30:00,3.9170,3.9230,3.9140,3.9220,668
2011-02-12,01:35:00,3.9210,3.9300,3.9170,3.9290,721
2011-02-12,01:40:00,3.9290,3.9320,3.9210,3.9290,484
2011-02-12,01:45:00,3.9290,3.9390,3.9280,3.9370,313
2011-02-12,01:50:00,3.9360,3.9420,3.9300,3.9420,416
2011-02-12,01:55:00,3.9410,3.9410,3.9360,3.9400,80
2011-02-12,02:00:00,3.9400,3.9400,3.9350,3.9390,172
2011-02-12,02:05:00,3.9390,3.9390,3.9350,3.9350,268
2011-02-12,02:10:00,3.9360,3.9370,3.9350,3.9360,173
2011-02-12,02:15:00,3.9360,3.9420,3.9360,3.9380,292
2011-02-12,02:20:00,3.9380,3.9380,3.9340,3.9370,228
2011-02-12,02:25:00,3.9370,3.9410,3.9340,3.9390,423
2011-02-12,02:30:00,3.9390,3.9410,3.9370,3.9380,251
2011-02-12,02:35:00,3.9380,3.9420,3.9370,3.9390,346
2011-02-12,02:40:00,3.9380,3.9390,3.9290,3.9320,837
2011-02-12,02:45:00,3.9310,3.9350,3.9210,3.9230,896
2011-02-12,02:50:00,3.9220,3.9230,3.9110,3.9130,1046
2011-02-12,02:55:00,3.9140,3.9200,3.9110,3.9130,491
2011-02-12,03:00:00,3.9120,3.9190,3.9090,3.9130,581
2011-02-12,03:05:00,3.9120,3.9220,3.9110,3.9200,443
2011-02-12,03:10:00,3.9210,3.9210,3.9090,3.9140,898
2011-02-12,03:15:00,3.9160,3.9270,3.9140,3.9220,944
2011-02-12,03:20:00,3.9220,3.9260,3.9140,3.9160,1257
2011-02-12,03:25:00,3.9160,3.9190,3.9080,3.9100,3023
2011-02-12,03:30:00,3.9100,3.9160,3.9060,3.9080,850
2011-02-12,03:35:00,3.9090,3.9100,3.9060,3.9090,325
2011-02-12,03:40:00,3.9090,3.9110,3.9080,3.9110,117
2011-02-12,03:45:00,3.9110,3.9150,3.9110,3.9110,162
2011-02-12,03:50:00,3.9100,3.9120,3.9090,3.9110,71
2011-02-12,03:55:00,3.9100,3.9110,3.9080,3.9090,66
2011-02-12,04:00:00,3.9090,3.9100,3.9070,3.9080,92
2011-02-12,04:05:00,3.9080,3.9090,3.9060,3.9090,118
2011-02-12,04:10:00,3.9100,3.9110,3.9070,3.9070,127
2011-02-12,04:15:00,3.9070,3.9090,3.9060,3.9080,22
2011-02-12,04:20:00,3.9080,3.9100,3.9080,3.9090,23
2011-02-12,04:25:00,3.9100,3.9100,3.9080,3.9090,24
2011-02-12,04:30:00,3.9080,3.9080,3.9060,3.9060,17
2011-02-12,04:35:00,3.9070,3.9080,3.9050,3.9050,24
2011-02-12,04:40:00,3.9050,3.9080,3.9050,3.9060,44
2011-02-12,04:45:00,3.9070,3.9090,3.9050,3.9080,52
2011-02-12,04:50:00,3.9070,3.9110,3.9070,3.9090,77
2011-02-12,04:55:00,3.9080,3.9090,3.9050,3.9050,87
2011-02-12,05:00:00,3.9050,3.9100,3.9050,3.9100,39
2011-02-12,05:05:00,3.9090,3.9100,3.9090,3.9090,15
2011-02-12,05:10:00,3.9090,3.9090,3.9030,3.9040,48
2011-02-12,05:15:00,3.9040,3.9040,3.9030,3.9040,42
2011-02-12,05:20:00,3.9040,3.9050,3.9030,3.9030,24
2011-02-12,05:25:00,3.9040,3.9040,3.9030,3.9040,13
2011-02-12,05:30:00,3.9040,3.9050,3.9030,3.9050,59
2011-02-12,05:35:00,3.9020,3.9020,3.9010,3.9010,36
2011-02-12,05:40:00,3.9020,3.9020,3.8960,3.8960,83
2011-02-12,05:45:00,3.8990,3.9040,3.8990,3.9010,64
2011-02-12,05:50:00,3.9020,3.9020,3.8990,3.8990,11
2011-02-12,05:55:00,3.9010,3.9080,3.8990,3.8990,49
2011-02-12,06:00:00,3.8990,3.9030,3.8990,3.9010,43
2011-02-12,06:05:00,3.9010,3.9010,3.8980,3.8980,13
2011-02-12,06:10:00,3.9000,3.9000,3.8950,3.8950,50
2011-02-14,07:00:00,3.8990,3.9000,3.8900,3.8960,96
2011-02-14,07:05:00,3.8940,3.9010,3.8920,3.8970,48
2011-02-14,07:10:00,3.8950,3.9050,3.8950,3.9050,16
2011-02-14,07:15:00,3.9050,3.9050,3.9040,3.9040,3
2011-02-14,07:20:00,3.9040,3.9050,3.8990,3.8990,27
2011-02-14,07:25:00,3.8980,3.9000,3.8970,3.9000,11
2011-02-14,07:30:00,3.9000,3.9010,3.8960,3.8960,8
2011-02-14,07:35:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-14,07:40:00,3.8990,3.9000,3.8990,3.9000,3
2011-02-14,07:50:00,3.9010,3.9010,3.9010,3.9010,3
2011-02-14,07:55:00,3.9020,3.9020,3.8970,3.8970,6
2011-02-14,08:05:00,3.8990,3.9010,3.8990,3.9010,2
2011-02-14,08:15:00,3.8990,3.8990,3.8990,3.8990,3
2011-02-14,08:20:00,3.9000,3.9000,3.8980,3.8980,4
2011-02-14,08:25:00,3.8990,3.8990,3.8990,3.8990,1
2011-02-14,08:30:00,3.9000,3.9000,3.8960,3.9000,4
2011-02-14,08:35:00,3.9000,3.9010,3.8970,3.9010,34
2011-02-14,08:40:00,3.9010,3.9010,3.8960,3.8990,48
2011-02-14,08:45:00,3.9000,3.9000,3.8990,3.9000,3
2011-02-14,08:50:00,3.9000,3.9010,3.9000,3.9000,10
2011-02-14,08:55:00,3.8960,3.8960,3.8960,3.8960,1
2011-02-14,09:00:00,3.8960,3.8980,3.8940,3.8980,6
2011-02-14,09:05:00,3.8950,3.8980,3.8900,3.8980,51
2011-02-14,09:10:00,3.8980,3.8980,3.8930,3.8960,12
2011-02-14,09:15:00,3.8900,3.8900,3.8890,3.8890,8
2011-02-14,09:20:00,3.8900,3.8930,3.8900,3.8910,11
2011-02-14,09:25:00,3.8940,3.8940,3.8940,3.8940,3
2011-02-14,09:30:00,3.8920,3.8920,3.8920,3.8920,1
2011-02-14,09:35:00,3.8910,3.8970,3.8900,3.8970,15
2011-02-14,09:40:00,3.8960,3.8960,3.8890,3.8900,11
2011-02-14,09:45:00,3.8890,3.8890,3.8890,3.8890,1
2011-02-14,09:50:00,3.8880,3.8920,3.8880,3.8890,8
2011-02-14,09:55:00,3.8930,3.8930,3.8930,3.8930,1
2011-02-14,10:00:00,3.8940,3.8940,3.8900,3.8900,5
2011-02-14,10:05:00,3.8910,3.8910,3.8910,3.8910,2
2011-02-14,10:10:00,3.8930,3.8930,3.8900,3.8900,4
2011-02-14,10:20:00,3.8870,3.8880,3.8860,3.8880,12
2011-02-14,10:25:00,3.8860,3.8860,3.8850,3.8850,7
2011-02-14,10:30:00,3.8890,3.8890,3.8890,3.8890,1
2011-02-14,10:35:00,3.8890,3.8910,3.8870,3.8890,39
2011-02-14,10:40:00,3.8890,3.8890,3.8890,3.8890,4
2011-02-14,10:45:00,3.8900,3.8910,3.8900,3.8910,3
2011-02-14,10:50:00,3.8890,3.8890,3.8890,3.8890,1
2011-02-14,10:55:00,3.8890,3.8910,3.8860,3.8860,3
2011-02-14,11:00:00,3.8890,3.8890,3.8870,3.8870,3
2011-02-14,11:25:00,3.8860,3.8870,3.8860,3.8860,4
2011-02-14,11:30:00,3.8860,3.8880,3.8860,3.8880,3
2011-02-14,11:40:00,3.8890,3.8890,3.8890,3.8890,1
2011-02-14,11:45:00,3.8890,3.8890,3.8830,3.8890,16
2011-02-14,11:55:00,3.8870,3.8890,3.8870,3.8890,2
2011-02-14,12:00:00,3.8870,3.8870,3.8870,3.8870,1
2011-02-14,12:05:00,3.8870,3.8870,3.8860,3.8860,2
2011-02-14,12:10:00,3.8840,3.8840,3.8830,3.8830,3
2011-02-14,12:15:00,3.8820,3.8820,3.8820,3.8820,3
2011-02-14,12:20:00,3.8830,3.8830,3.8830,3.8830,1
2011-02-14,12:25:00,3.8820,3.8820,3.8820,3.8820,7
2011-02-14,12:30:00,3.8830,3.8840,3.8610,3.8720,345
2011-02-14,12:35:00,3.8710,3.8730,3.8700,3.8710,15
2011-02-14,12:40:00,3.8730,3.8810,3.8730,3.8810,17
2011-02-14,12:45:00,3.8810,3.8830,3.8810,3.8830,3
2011-02-14,12:50:00,3.8810,3.8820,3.8810,3.8820,2
2011-02-14,12:55:00,3.8820,3.8820,3.8820,3.8820,1
2011-02-14,13:00:00,3.8830,3.8840,3.8830,3.8840,4
2011-02-14,13:05:00,3.8850,3.8850,3.8850,3.8850,1
2011-02-14,13:10:00,3.8830,3.8860,3.8830,3.8830,3
2011-02-14,13:15:00,3.8830,3.8830,3.8710,3.8710,10
2011-02-14,13:20:00,3.8740,3.8740,3.8740,3.8740,1
2011-02-14,13:25:00,3.8760,3.8760,3.8740,3.8740,4
2011-02-14,13:30:00,3.8710,3.8710,3.8710,3.8710,2
2011-02-14,13:35:00,3.8720,3.8730,3.8720,3.8730,2
2011-02-14,13:45:00,3.8750,3.8750,3.8700,3.8750,3
2011-02-14,13:50:00,3.8760,3.8800,3.8760,3.8780,16
2011-02-14,13:55:00,3.8780,3.8780,3.8780,3.8780,1
2011-02-14,14:00:00,3.8780,3.8780,3.8780,3.8780,1
2011-02-14,14:05:00,3.8780,3.8800,3.8770,3.8790,10
2011-02-14,14:15:00,3.8820,3.8820,3.8820,3.8820,2
2011-02-14,14:20:00,3.8820,3.8830,3.8820,3.8830,8
2011-02-14,14:25:00,3.8830,3.8830,3.8830,3.8830,2
2011-02-14,14:30:00,3.8810,3.8810,3.8810,3.8810,2
2011-02-14,14:35:00,3.8800,3.8800,3.8740,3.8740,13
2011-02-14,14:50:00,3.8720,3.8740,3.8720,3.8720,6
2011-02-14,14:55:00,3.8710,3.8710,3.8710,3.8710,3
2011-02-14,15:00:00,3.8700,3.8720,3.8690,3.8690,30
2011-02-14,15:05:00,3.8690,3.8710,3.8680,3.8700,15
2011-02-14,15:10:00,3.8690,3.8700,3.8690,3.8700,4
2011-02-14,15:15:00,3.8670,3.8690,3.8660,3.8690,6
2011-02-14,15:25:00,3.8700,3.8710,3.8700,3.8710,7
2011-02-14,15:30:00,3.8710,3.8710,3.8710,3.8710,1
2011-02-14,15:35:00,3.8700,3.8700,3.8690,3.8690,2
2011-02-14,15:45:00,3.8670,3.8690,3.8650,3.8650,10
2011-02-14,15:50:00,3.8660,3.8670,3.8660,3.8660,8
2011-02-14,16:00:00,3.8670,3.8670,3.8650,3.8650,8
2011-02-14,16:05:00,3.8660,3.8700,3.8660,3.8700,26
2011-02-14,16:10:00,3.8670,3.8700,3.8670,3.8670,6
2011-02-14,16:15:00,3.8700,3.8710,3.8700,3.8700,88
2011-02-14,16:20:00,3.8720,3.8720,3.8700,3.8700,11
2011-02-14,16:25:00,3.8700,3.8720,3.8700,3.8710,60
2011-02-14,16:30:00,3.8710,3.8710,3.8700,3.8700,23
2011-02-14,16:35:00,3.8700,3.8720,3.8700,3.8700,48
2011-02-14,16:40:00,3.8720,3.8720,3.8700,3.8700,18
2011-02-14,16:45:00,3.8700,3.8740,3.8700,3.8720,48
2011-02-14,16:50:00,3.8740,3.8740,3.8720,3.8720,38
2011-02-14,16:55:00,3.8720,3.8720,3.8700,3.8720,51
2011-02-14,17:00:00,3.8720,3.8730,3.8700,3.8710,30
2011-02-14,17:05:00,3.8700,3.8700,3.8680,3.8680,60
2011-02-14,17:10:00,3.8670,3.8680,3.8660,3.8680,15
2011-02-14,17:15:00,3.8690,3.8690,3.8670,3.8670,4
2011-02-14,17:20:00,3.8650,3.8680,3.8650,3.8680,7
2011-02-14,17:25:00,3.8660,3.8670,3.8650,3.8650,15
2011-02-14,17:30:00,3.8680,3.8680,3.8680,3.8680,2
2011-02-14,17:35:00,3.8680,3.8690,3.8660,3.8680,12
2011-02-14,17:40:00,3.8680,3.8700,3.8680,3.8680,20
2011-02-14,17:45:00,3.8700,3.8700,3.8670,3.8670,14
2011-02-14,17:55:00,3.8660,3.8660,3.8660,3.8660,2
2011-02-14,18:00:00,3.8660,3.8660,3.8650,3.8650,2
2011-02-14,18:05:00,3.8660,3.8660,3.8660,3.8660,3
2011-02-14,18:10:00,3.8670,3.8670,3.8670,3.8670,1
2011-02-14,18:20:00,3.8660,3.8680,3.8660,3.8670,6
2011-02-14,18:25:00,3.8650,3.8680,3.8650,3.8650,7
2011-02-14,18:30:00,3.8680,3.8680,3.8650,3.8660,9
2011-02-14,18:35:00,3.8660,3.8670,3.8650,3.8670,15
2011-02-14,18:40:00,3.8680,3.8700,3.8680,3.8690,16
2011-02-14,18:45:00,3.8710,3.8710,3.8710,3.8710,2
2011-02-14,18:50:00,3.8670,3.8680,3.8670,3.8680,2
2011-02-14,18:55:00,3.8680,3.8690,3.8650,3.8650,15
2011-02-14,19:00:00,3.8680,3.8690,3.8670,3.8680,9
2011-02-14,19:05:00,3.8680,3.8680,3.8670,3.8670,2
2011-02-14,19:10:00,3.8690,3.8730,3.8690,3.8690,42
2011-02-14,19:15:00,3.8700,3.8710,3.8690,3.8690,15
2011-02-14,19:20:00,3.8700,3.8720,3.8700,3.8720,14
2011-02-14,19:25:00,3.8720,3.8730,3.8700,3.8700,15
2011-02-14,19:30:00,3.8710,3.8710,3.8700,3.8710,8
2011-02-14,19:35:00,3.8710,3.8710,3.8700,3.8700,22
2011-02-14,19:40:00,3.8700,3.8710,3.8700,3.8710,5
2011-02-14,19:45:00,3.8700,3.8710,3.8700,3.8700,28
2011-02-14,19:50:00,3.8710,3.8730,3.8710,3.8720,14
2011-02-14,19:55:00,3.8720,3.8720,3.8710,3.8710,16
2011-02-14,20:00:00,3.8720,3.8730,3.8720,3.8730,14
2011-02-14,20:05:00,3.8730,3.8730,3.8730,3.8730,2
2011-02-14,20:15:00,3.8720,3.8720,3.8700,3.8710,85
2011-02-14,20:20:00,3.8700,3.8720,3.8700,3.8710,31
2011-02-14,20:25:00,3.8720,3.8740,3.8720,3.8730,56
2011-02-14,20:30:00,3.8720,3.8740,3.8700,3.8720,60
2011-02-14,20:35:00,3.8720,3.8720,3.8670,3.8680,93
2011-02-14,20:40:00,3.8680,3.8690,3.8660,3.8680,57
2011-02-14,20:45:00,3.8680,3.8690,3.8670,3.8670,9
2011-02-14,20:50:00,3.8670,3.8690,3.8650,3.8650,46
2011-02-14,20:55:00,3.8640,3.8650,3.8600,3.8610,115
2011-02-14,21:00:00,3.8630,3.8660,3.8610,3.8620,253
2011-02-14,21:05:00,3.8620,3.8640,3.8600,3.8640,301
2011-02-14,21:10:00,3.8640,3.8690,3.8640,3.8660,239
2011-02-14,21:15:00,3.8660,3.8690,3.8640,3.8670,158
2011-02-14,21:20:00,3.8670,3.8720,3.8650,3.8720,289
2011-02-14,21:25:00,3.8720,3.8760,3.8710,3.8730,160
2011-02-14,21:30:00,3.8730,3.8780,3.8720,3.8750,244
2011-02-14,21:35:00,3.8730,3.8820,3.8720,3.8770,209
2011-02-14,21:40:00,3.8770,3.8790,3.8760,3.8760,91
2011-02-14,21:45:00,3.8760,3.8790,3.8730,3.8770,220
2011-02-14,21:50:00,3.8760,3.8760,3.8710,3.8730,224
2011-02-14,21:55:00,3.8740,3.8790,3.8710,3.8760,477
2011-02-14,22:00:00,3.8760,3.8880,3.8710,3.8790,1928
2011-02-14,22:05:00,3.8790,3.8960,3.8790,3.8930,1146
2011-02-14,22:10:00,3.8930,3.9100,3.8920,3.9030,1425
2011-02-14,22:15:00,3.9030,3.9090,3.9020,3.9060,567
2011-02-14,22:20:00,3.9070,3.9140,3.8910,3.8910,1249
2011-02-14,22:25:00,3.8910,3.9050,3.8870,3.9050,690
2011-02-14,22:30:00,3.9030,3.9040,3.8910,3.9020,796
2011-02-14,22:35:00,3.9010,3.9020,3.8950,3.8980,337
2011-02-14,22:40:00,3.8970,3.8970,3.8820,3.8870,746
2011-02-14,22:45:00,3.8860,3.8950,3.8860,3.8910,418
2011-02-14,22:50:00,3.8910,3.9000,3.8880,3.8970,436
2011-02-14,22:55:00,3.8970,3.8980,3.8870,3.8930,272
2011-02-14,23:00:00,3.8930,3.9140,3.8910,3.9130,1352
2011-02-14,23:05:00,3.9140,3.9150,3.9050,3.9090,716
2011-02-14,23:10:00,3.9090,3.9100,3.8980,3.9030,752
2011-02-14,23:15:00,3.9030,3.9150,3.9020,3.9080,483
2011-02-14,23:20:00,3.9090,3.9240,3.9080,3.9210,1705
2011-02-14,23:25:00,3.9200,3.9260,3.9180,3.9230,847
2011-02-14,23:30:00,3.9240,3.9450,3.9230,3.9370,2136
2011-02-14,23:35:00,3.9370,3.9390,3.9260,3.9280,520
2011-02-14,23:40:00,3.9290,3.9320,3.9240,3.9280,552
2011-02-14,23:45:00,3.9290,3.9330,3.9260,3.9260,381
2011-02-14,23:50:00,3.9260,3.9330,3.9220,3.9330,505
2011-02-14,23:55:00,3.9320,3.9430,3.9300,3.9380,1441
2011-02-15,00:00:00,3.9370,3.9410,3.9350,3.9400,542
2011-02-15,00:05:00,3.9400,3.9440,3.9300,3.9320,1066
2011-02-15,00:10:00,3.9320,3.9330,3.9260,3.9300,316
2011-02-15,00:15:00,3.9300,3.9430,3.9300,3.9420,579
2011-02-15,00:20:00,3.9420,3.9460,3.9350,3.9370,361
2011-02-15,00:25:00,3.9370,3.9390,3.9320,3.9330,263
2011-02-15,00:30:00,3.9340,3.9390,3.9270,3.9320,430
2011-02-15,00:35:00,3.9330,3.9340,3.9250,3.9320,553
2011-02-15,00:40:00,3.9320,3.9360,3.9220,3.9270,631
2011-02-15,00:45:00,3.9290,3.9320,3.9090,3.9150,834
2011-02-15,00:50:00,3.9150,3.9170,3.9110,3.9150,424
2011-02-15,00:55:00,3.9150,3.9260,3.9130,3.9150,562
2011-02-15,01:00:00,3.9150,3.9250,3.9130,3.9220,344
2011-02-15,01:05:00,3.9210,3.9220,3.9090,3.9100,379
2011-02-15,01:10:00,3.9080,3.9090,3.8980,3.9060,861
2011-02-15,01:15:00,3.9070,3.9080,3.9050,3.9060,249
2011-02-15,01:20:00,3.9050,3.9120,3.9030,3.9100,357
2011-02-15,01:25:00,3.9110,3.9140,3.9090,3.9130,221
2011-02-15,01:30:00,3.9130,3.9130,3.9030,3.9050,144
2011-02-15,01:35:00,3.9040,3.9050,3.8970,3.8980,696
2011-02-15,01:40:00,3.8990,3.9030,3.8920,3.9000,640
2011-02-15,01:45:00,3.9000,3.9030,3.8940,3.8980,556
2011-02-15,01:50:00,3.8980,3.8980,3.8920,3.8940,770
2011-02-15,01:55:00,3.8930,3.8960,3.8920,3.8930,257
2011-02-15,02:00:00,3.8950,3.9040,3.8940,3.9010,379
2011-02-15,02:05:00,3.9020,3.9050,3.9000,3.9050,400
2011-02-15,02:10:00,3.9050,3.9070,3.9030,3.9060,340
2011-02-15,02:15:00,3.9040,3.9140,3.9040,3.9130,679
2011-02-15,02:20:00,3.9130,3.9150,3.9070,3.9150,215
2011-02-15,02:25:00,3.9150,3.9150,3.9080,3.9130,368
2011-02-15,02:30:00,3.9140,3.9250,3.9130,3.9230,696
2011-02-15,02:35:00,3.9240,3.9240,3.9180,3.9190,185
2011-02-15,02:40:00,3.9190,3.9330,3.9190,3.9230,716
2011-02-15,02:45:00,3.9240,3.9330,3.9210,3.9320,573
2011-02-15,02:50:00,3.9310,3.9350,3.9260,3.9340,435
2011-02-15,02:55:00,3.9330,3.9410,3.9320,3.9360,844
2011-02-15,03:00:00,3.9350,3.9460,3.9330,3.9330,1244
2011-02-15,03:05:00,3.9330,3.9330,3.9230,3.9280,1055
2011-02-15,03:10:00,3.9280,3.9310,3.9200,3.9230,667
2011-02-15,03:15:00,3.9230,3.9290,3.9210,3.9230,573
2011-02-15,03:20:00,3.9230,3.9360,3.9230,3.9330,807
2011-02-15,03:25:00,3.9330,3.9350,3.9210,3.9270,2077
2011-02-15,03:30:00,3.9270,3.9330,3.9250,3.9260,627
2011-02-15,03:35:00,3.9260,3.9320,3.9250,3.9300,175
2011-02-15,03:40:00,3.9300,3.9300,3.9250,3.9270,313
2011-02-15,03:45:00,3.9270,3.9300,3.9260,3.9280,65
2011-02-15,03:50:00,3.9290,3.9310,3.9290,3.9300,62
2011-02-15,03:55:00,3.9290,3.9320,3.9270,3.9320,275
2011-02-15,04:00:00,3.9310,3.9360,3.9280,3.9350,215
2011-02-15,04:05:00,3.9360,3.9370,3.9340,3.9340,116
2011-02-15,04:10:00,3.9340,3.9360,3.9340,3.9350,29
2011-02-15,04:15:00,3.9350,3.9370,3.9340,3.9350,80
2011-02-15,04:20:00,3.9350,3.9360,3.9280,3.9280,575
2011-02-15,04:25:00,3.9270,3.9300,3.9270,3.9300,96
2011-02-15,04:30:00,3.9290,3.9320,3.9290,3.9310,12
2011-02-15,04:35:00,3.9310,3.9370,3.9300,3.9360,256
2011-02-15,04:40:00,3.9360,3.9360,3.9330,3.9330,50
2011-02-15,04:45:00,3.9330,3.9350,3.9330,3.9340,22
2011-02-15,04:50:00,3.9340,3.9370,3.9330,3.9340,74
2011-02-15,04:55:00,3.9350,3.9390,3.9340,3.9380,117
2011-02-15,05:00:00,3.9370,3.9390,3.9350,3.9390,45
2011-02-15,05:05:00,3.9400,3.9400,3.9390,3.9390,26
2011-02-15,05:10:00,3.9400,3.9400,3.9380,3.9380,24
2011-02-15,05:15:00,3.9370,3.9430,3.9370,3.9400,54
2011-02-15,05:20:00,3.9400,3.9420,3.9400,3.9420,12
2011-02-15,05:25:00,3.9410,3.9420,3.9400,3.9400,46
2011-02-15,05:30:00,3.9400,3.9430,3.9400,3.9430,32
2011-02-15,05:35:00,3.9440,3.9440,3.9430,3.9430,3
2011-02-15,05:40:00,3.9430,3.9440,3.9430,3.9440,10
2011-02-15,05:45:00,3.9440,3.9450,3.9430,3.9430,16
2011-02-15,05:50:00,3.9430,3.9440,3.9430,3.9440,16
2011-02-15,05:55:00,3.9430,3.9450,3.9430,3.9450,20
2011-02-15,06:00:00,3.9430,3.9480,3.9430,3.9470,45
2011-02-15,06:05:00,3.9460,3.9470,3.9460,3.9460,5
2011-02-15,06:10:00,3.9450,3.9500,3.9440,3.9500,71
2011-02-15,07:00:00,3.9410,3.9430,3.9380,3.9400,33
2011-02-15,07:05:00,3.9410,3.9420,3.9410,3.9420,5
2011-02-15,07:10:00,3.9420,3.9420,3.9420,3.9420,5
2011-02-15,07:15:00,3.9400,3.9400,3.9380,3.9380,2
2011-02-15,07:20:00,3.9380,3.9380,3.9330,3.9340,55
2011-02-15,07:25:00,3.9320,3.9340,3.9310,3.9320,24
2011-02-15,07:30:00,3.9300,3.9320,3.9300,3.9300,15
2011-02-15,07:50:00,3.9330,3.9330,3.9330,3.9330,1
2011-02-15,07:55:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-15,08:00:00,3.9310,3.9310,3.9310,3.9310,1
2011-02-15,08:05:00,3.9310,3.9310,3.9300,3.9310,3
2011-02-15,08:10:00,3.9310,3.9310,3.9310,3.9310,2
2011-02-15,08:15:00,3.9340,3.9340,3.9340,3.9340,3
2011-02-15,08:35:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-15,08:45:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-15,08:50:00,3.9310,3.9330,3.9280,3.9280,13
2011-02-15,08:55:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-15,09:00:00,3.9310,3.9310,3.9310,3.9310,1
2011-02-15,09:05:00,3.9300,3.9300,3.9260,3.9270,27
2011-02-15,09:15:00,3.9260,3.9260,3.9260,3.9260,7
2011-02-15,09:20:00,3.9260,3.9270,3.9260,3.9260,9
2011-02-15,09:25:00,3.9260,3.9260,3.9210,3.9220,33
2011-02-15,09:30:00,3.9220,3.9220,3.9210,3.9210,4
2011-02-15,09:35:00,3.9220,3.9220,3.9220,3.9220,2
2011-02-15,09:40:00,3.9220,3.9220,3.9210,3.9210,4
2011-02-15,09:45:00,3.9220,3.9220,3.9210,3.9210,2
2011-02-15,09:50:00,3.9210,3.9220,3.9210,3.9220,8
2011-02-15,09:55:00,3.9220,3.9220,3.9220,3.9220,1
2011-02-15,10:00:00,3.9220,3.9220,3.9170,3.9200,36
2011-02-15,10:10:00,3.9160,3.9160,3.9120,3.9120,10
2011-02-15,10:15:00,3.9130,3.9130,3.9120,3.9120,2
2011-02-15,10:25:00,3.9140,3.9140,3.9130,3.9130,4
2011-02-15,10:30:00,3.9130,3.9130,3.9120,3.9120,3
2011-02-15,10:35:00,3.9110,3.9110,3.9100,3.9100,6
2011-02-15,10:40:00,3.9140,3.9140,3.9140,3.9140,2
2011-02-15,10:45:00,3.9120,3.9150,3.9120,3.9150,6
2011-02-15,10:50:00,3.9140,3.9140,3.9140,3.9140,1
2011-02-15,10:55:00,3.9140,3.9170,3.9140,3.9150,21
2011-02-15,11:00:00,3.9130,3.9130,3.9130,3.9130,6
2011-02-15,11:05:00,3.9130,3.9130,3.9130,3.9130,5
2011-02-15,11:10:00,3.9180,3.9180,3.9150,3.9150,2
2011-02-15,11:40:00,3.9130,3.9130,3.9110,3.9130,19
2011-02-15,11:45:00,3.9120,3.9130,3.9120,3.9130,9
2011-02-15,11:50:00,3.9120,3.9120,3.9120,3.9120,3
2011-02-15,12:00:00,3.9110,3.9120,3.9100,3.9120,5
2011-02-15,12:05:00,3.9130,3.9170,3.9130,3.9170,16
2011-02-15,12:10:00,3.9170,3.9180,3.9160,3.9160,7
2011-02-15,12:25:00,3.9130,3.9200,3.9130,3.9180,8
2011-02-15,12:30:00,3.9150,3.9150,3.9130,3.9140,12
2011-02-15,12:35:00,3.9180,3.9200,3.9180,3.9200,6
2011-02-15,12:40:00,3.9200,3.9230,3.9190,3.9230,17
2011-02-15,12:45:00,3.9230,3.9260,3.9230,3.9260,2
2011-02-15,12:50:00,3.9270,3.9300,3.9260,3.9300,7
2011-02-15,12:55:00,3.9260,3.9310,3.9260,3.9310,10
2011-02-15,13:00:00,3.9320,3.9350,3.9320,3.9320,16
2011-02-15,13:05:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-15,13:10:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-15,13:20:00,3.9310,3.9320,3.9310,3.9320,2
2011-02-15,13:25:00,3.9290,3.9290,3.9250,3.9290,4
2011-02-15,13:30:00,3.9290,3.9290,3.9290,3.9290,1
2011-02-15,13:40:00,3.9280,3.9280,3.9260,3.9260,2
2011-02-15,13:50:00,3.9300,3.9310,3.9290,3.9290,4
2011-02-15,14:00:00,3.9280,3.9280,3.9280,3.9280,2
2011-02-15,14:05:00,3.9270,3.9270,3.9270,3.9270,6
2011-02-15,14:10:00,3.9250,3.9250,3.9230,3.9240,12
2011-02-15,14:15:00,3.9230,3.9240,3.9210,3.9240,7
2011-02-15,14:20:00,3.9230,3.9250,3.9220,3.9250,5
2011-02-15,14:25:00,3.9270,3.9290,3.9270,3.9290,7
2011-02-15,14:30:00,3.9250,3.9250,3.9250,3.9250,1
2011-02-15,14:35:00,3.9240,3.9240,3.9230,3.9230,2
2011-02-15,14:45:00,3.9250,3.9250,3.9250,3.9250,2
2011-02-15,14:50:00,3.9260,3.9260,3.9260,3.9260,1
2011-02-15,14:55:00,3.9200,3.9200,3.9200,3.9200,2
2011-02-15,15:00:00,3.9180,3.9200,3.9150,3.9200,11
2011-02-15,15:05:00,3.9150,3.9150,3.9150,3.9150,1
2011-02-15,15:10:00,3.9180,3.9180,3.9180,3.9180,4
2011-02-15,15:20:00,3.9160,3.9160,3.9150,3.9150,4
2011-02-15,15:35:00,3.9130,3.9130,3.9130,3.9130,5
2011-02-15,15:40:00,3.9110,3.9130,3.9110,3.9130,2
2011-02-15,15:50:00,3.9120,3.9120,3.9120,3.9120,1
2011-02-15,15:55:00,3.9110,3.9110,3.9110,3.9110,2
2011-02-15,16:00:00,3.9120,3.9150,3.9120,3.9140,54
2011-02-15,16:05:00,3.9140,3.9140,3.9130,3.9130,38
2011-02-15,16:10:00,3.9140,3.9160,3.9140,3.9160,5
2011-02-15,16:15:00,3.9160,3.9160,3.9140,3.9150,15
2011-02-15,16:20:00,3.9130,3.9130,3.9130,3.9130,1
2011-02-15,16:25:00,3.9150,3.9160,3.9140,3.9140,6
2011-02-15,16:30:00,3.9170,3.9170,3.9160,3.9160,4
2011-02-15,16:35:00,3.9170,3.9170,3.9150,3.9160,18
2011-02-15,16:40:00,3.9160,3.9160,3.9130,3.9160,11
2011-02-15,16:45:00,3.9150,3.9150,3.9150,3.9150,3
2011-02-15,16:50:00,3.9150,3.9150,3.9120,3.9140,4
2011-02-15,16:55:00,3.9140,3.9140,3.9140,3.9140,4
2011-02-15,17:00:00,3.9120,3.9120,3.9120,3.9120,2
2011-02-15,17:05:00,3.9120,3.9120,3.9070,3.9100,75
2011-02-15,17:10:00,3.9090,3.9100,3.9070,3.9070,12
2011-02-15,17:15:00,3.9070,3.9080,3.9020,3.9050,55
2011-02-15,17:20:00,3.9040,3.9040,3.8960,3.8970,67
2011-02-15,17:25:00,3.8970,3.9010,3.8970,3.9010,19
2011-02-15,17:30:00,3.8990,3.8990,3.8970,3.8970,3
2011-02-15,17:35:00,3.8960,3.8980,3.8960,3.8980,3
2011-02-15,17:40:00,3.8990,3.8990,3.8960,3.8960,7
2011-02-15,17:45:00,3.8950,3.8950,3.8950,3.8950,9
2011-02-15,17:50:00,3.8960,3.8970,3.8960,3.8960,6
2011-02-15,17:55:00,3.8980,3.9050,3.8980,3.9050,32
2011-02-15,18:00:00,3.9040,3.9040,3.9040,3.9040,1
2011-02-15,18:05:00,3.9010,3.9020,3.9010,3.9020,3
2011-02-15,18:10:00,3.9010,3.9020,3.9010,3.9010,10
2011-02-15,18:15:00,3.9010,3.9020,3.9010,3.9020,3
2011-02-15,18:20:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-15,18:25:00,3.8990,3.8990,3.8990,3.8990,1
2011-02-15,18:30:00,3.8990,3.9000,3.8990,3.9000,2
2011-02-15,18:35:00,3.9000,3.9030,3.9000,3.9010,7
2011-02-15,18:40:00,3.9020,3.9020,3.9020,3.9020,3
2011-02-15,18:45:00,3.9010,3.9010,3.8980,3.8980,14
2011-02-15,18:50:00,3.8970,3.8980,3.8960,3.8980,13
2011-02-15,19:00:00,3.8980,3.8980,3.8960,3.8980,20
2011-02-15,19:05:00,3.8970,3.8990,3.8970,3.8990,7
2011-02-15,19:10:00,3.8980,3.8980,3.8960,3.8960,18
2011-02-15,19:15:00,3.8960,3.8970,3.8950,3.8970,9
2011-02-15,19:20:00,3.8950,3.8950,3.8910,3.8920,64
2011-02-15,19:25:00,3.8940,3.8960,3.8930,3.8930,13
2011-02-15,19:30:00,3.8940,3.8950,3.8930,3.8950,20
2011-02-15,19:35:00,3.8930,3.8940,3.8930,3.8940,7
2011-02-15,19:40:00,3.8920,3.8920,3.8920,3.8920,1
2011-02-15,19:45:00,3.8930,3.8970,3.8930,3.8960,48
2011-02-15,19:50:00,3.8960,3.8970,3.8950,3.8970,14
2011-02-15,19:55:00,3.8960,3.8980,3.8950,3.8970,24
2011-02-15,20:00:00,3.8970,3.9030,3.8970,3.9030,42
2011-02-15,20:05:00,3.9010,3.9100,3.9010,3.9060,102
2011-02-15,20:10:00,3.9060,3.9070,3.9020,3.9050,89
2011-02-15,20:15:00,3.9050,3.9090,3.9040,3.9080,67
2011-02-15,20:20:00,3.9110,3.9150,3.9100,3.9150,17
2011-02-15,20:25:00,3.9160,3.9180,3.9090,3.9130,79
2011-02-15,20:30:00,3.9140,3.9180,3.9100,3.9140,47
2011-02-15,20:35:00,3.9150,3.9250,3.9140,3.9230,96
2011-02-15,20:40:00,3.9210,3.9210,3.9160,3.9160,115
2011-02-15,20:45:00,3.9190,3.9210,3.9150,3.9210,47
2011-02-15,20:50:00,3.9220,3.9260,3.9210,3.9250,61
2011-02-15,20:55:00,3.9270,3.9290,3.9230,3.9250,151
2011-02-15,21:00:00,3.9260,3.9400,3.9260,3.9350,223
2011-02-15,21:05:00,3.9350,3.9370,3.9320,3.9360,81
2011-02-15,21:10:00,3.9360,3.9430,3.9340,3.9370,282
2011-02-15,21:15:00,3.9370,3.9380,3.9170,3.9210,410
2011-02-15,21:20:00,3.9210,3.9380,3.9210,3.9330,280
2011-02-15,21:25:00,3.9320,3.9380,3.9320,3.9350,115
2011-02-15,21:30:00,3.9360,3.9400,3.9210,3.9210,256
2011-02-15,21:35:00,3.9210,3.9230,3.9170,3.9230,253
2011-02-15,21:40:00,3.9230,3.9260,3.9190,3.9190,224
2011-02-15,21:45:00,3.9200,3.9230,3.9180,3.9200,155
2011-02-15,21:50:00,3.9220,3.9280,3.9190,3.9190,153
2011-02-15,21:55:00,3.9190,3.9210,3.9100,3.9110,589
2011-02-15,22:00:00,3.9110,3.9120,3.9040,3.9110,919
2011-02-15,22:05:00,3.9100,3.9200,3.9030,3.9090,551
2011-02-15,22:10:00,3.9100,3.9210,3.9090,3.9180,596
2011-02-15,22:15:00,3.9180,3.9250,3.9150,3.9200,937
2011-02-15,22:20:00,3.9210,3.9260,3.9170,3.9180,325
2011-02-15,22:25:00,3.9170,3.9300,3.9140,3.9240,582
2011-02-15,22:30:00,3.9240,3.9300,3.9190,3.9250,933
2011-02-15,22:35:00,3.9260,3.9260,3.9220,3.9240,375
2011-02-15,22:40:00,3.9230,3.9250,3.9190,3.9230,421
2011-02-15,22:45:00,3.9230,3.9240,3.9210,3.9230,354
2011-02-15,22:50:00,3.9220,3.9240,3.9090,3.9090,970
2011-02-15,22:55:00,3.9100,3.9200,3.9090,3.9190,631
2011-02-15,23:00:00,3.9170,3.9180,3.9140,3.9170,396
2011-02-15,23:05:00,3.9170,3.9280,3.9160,3.9280,655
2011-02-15,23:10:00,3.9270,3.9370,3.9270,3.9320,809
2011-02-15,23:15:00,3.9310,3.9330,3.9190,3.9200,570
2011-02-15,23:20:00,3.9190,3.9240,3.9180,3.9210,360
2011-02-15,23:25:00,3.9210,3.9280,3.9210,3.9250,392
2011-02-15,23:30:00,3.9240,3.9320,3.9240,3.9320,251
2011-02-15,23:35:00,3.9300,3.9390,3.9280,3.9380,1130
2011-02-15,23:40:00,3.9370,3.9390,3.9250,3.9280,688
2011-02-15,23:45:00,3.9300,3.9330,3.9270,3.9310,446
2011-02-15,23:50:00,3.9310,3.9380,3.9290,3.9330,623
2011-02-15,23:55:00,3.9340,3.9370,3.9290,3.9370,468
2011-02-16,00:00:00,3.9360,3.9400,3.9330,3.9370,427
2011-02-16,00:05:00,3.9370,3.9390,3.9330,3.9350,343
2011-02-16,00:10:00,3.9340,3.9400,3.9340,3.9360,491
2011-02-16,00:15:00,3.9370,3.9370,3.9310,3.9330,461
2011-02-16,00:20:00,3.9330,3.9420,3.9320,3.9370,625
2011-02-16,00:25:00,3.9370,3.9370,3.9340,3.9360,157
2011-02-16,00:30:00,3.9370,3.9440,3.9360,3.9430,808
2011-02-16,00:35:00,3.9430,3.9450,3.9330,3.9340,936
2011-02-16,00:40:00,3.9350,3.9370,3.9330,3.9360,227
2011-02-16,00:45:00,3.9360,3.9370,3.9320,3.9330,133
2011-02-16,00:50:00,3.9330,3.9380,3.9290,3.9380,570
2011-02-16,00:55:00,3.9370,3.9490,3.9370,3.9440,897
2011-02-16,01:00:00,3.9440,3.9500,3.9430,3.9480,688
2011-02-16,01:05:00,3.9480,3.9510,3.9430,3.9490,949
2011-02-16,01:10:00,3.9490,3.9610,3.9470,3.9610,1565
2011-02-16,01:15:00,3.9610,3.9660,3.9550,3.9560,1397
2011-02-16,01:20:00,3.9560,3.9700,3.9540,3.9680,1255
2011-02-16,01:25:00,3.9680,3.9750,3.9660,3.9710,1020
2011-02-16,01:30:00,3.9710,3.9740,3.9620,3.9730,816
2011-02-16,01:35:00,3.9730,3.9760,3.9600,3.9660,535
2011-02-16,01:40:00,3.9660,3.9860,3.9660,3.9780,1721
2011-02-16,01:45:00,3.9780,3.9880,3.9770,3.9810,786
2011-02-16,01:50:00,3.9810,3.9840,3.9750,3.9800,639
2011-02-16,01:55:00,3.9800,3.9800,3.9760,3.9780,159
2011-02-16,02:00:00,3.9770,3.9780,3.9700,3.9700,418
2011-02-16,02:05:00,3.9700,3.9720,3.9680,3.9700,237
2011-02-16,02:10:00,3.9700,3.9720,3.9680,3.9690,223
2011-02-16,02:15:00,3.9690,3.9790,3.9670,3.9770,569
2011-02-16,02:20:00,3.9770,3.9780,3.9690,3.9750,469
2011-02-16,02:25:00,3.9740,3.9760,3.9710,3.9720,361
2011-02-16,02:30:00,3.9710,3.9810,3.9680,3.9800,578
2011-02-16,02:35:00,3.9790,3.9820,3.9730,3.9750,634
2011-02-16,02:40:00,3.9750,3.9760,3.9680,3.9700,410
2011-02-16,02:45:00,3.9680,3.9710,3.9660,3.9700,616
2011-02-16,02:50:00,3.9700,3.9700,3.9620,3.9630,653
2011-02-16,02:55:00,3.9620,3.9700,3.9620,3.9660,767
2011-02-16,03:00:00,3.9660,3.9660,3.9530,3.9560,597
2011-02-16,03:05:00,3.9560,3.9670,3.9550,3.9660,471
2011-02-16,03:10:00,3.9670,3.9690,3.9620,3.9670,384
2011-02-16,03:15:00,3.9660,3.9720,3.9630,3.9700,649
2011-02-16,03:20:00,3.9700,3.9770,3.9680,3.9750,961
2011-02-16,03:25:00,3.9750,3.9790,3.9670,3.9760,1476
2011-02-16,03:30:00,3.9760,3.9790,3.9700,3.9770,950
2011-02-16,03:35:00,3.9760,3.9820,3.9750,3.9770,392
2011-02-16,03:40:00,3.9770,3.9810,3.9760,3.9810,305
2011-02-16,03:45:00,3.9810,3.9840,3.9800,3.9820,230
2011-02-16,03:50:00,3.9820,3.9840,3.9770,3.9780,243
2011-02-16,03:55:00,3.9780,3.9790,3.9760,3.9790,246
2011-02-16,04:00:00,3.9770,3.9820,3.9770,3.9800,136
2011-02-16,04:05:00,3.9800,3.9810,3.9790,3.9810,40
2011-02-16,04:10:00,3.9820,3.9860,3.9820,3.9840,113
2011-02-16,04:15:00,3.9830,3.9880,3.9830,3.9870,92
2011-02-16,04:20:00,3.9860,3.9870,3.9820,3.9830,173
2011-02-16,04:25:00,3.9820,3.9830,3.9790,3.9810,261
2011-02-16,04:30:00,3.9810,3.9850,3.9810,3.9830,87
2011-02-16,04:35:00,3.9840,3.9850,3.9830,3.9830,66
2011-02-16,04:40:00,3.9830,3.9870,3.9830,3.9870,76
2011-02-16,04:45:00,3.9860,3.9880,3.9860,3.9880,65
2011-02-16,04:50:00,3.9880,3.9960,3.9860,3.9950,617
2011-02-16,04:55:00,3.9950,3.9950,3.9900,3.9920,106
2011-02-16,05:00:00,3.9920,3.9940,3.9890,3.9920,81
2011-02-16,05:05:00,3.9930,3.9950,3.9900,3.9940,34
2011-02-16,05:10:00,3.9960,3.9960,3.9920,3.9930,57
2011-02-16,05:15:00,3.9910,3.9960,3.9910,3.9960,17
2011-02-16,05:20:00,3.9940,3.9970,3.9940,3.9970,33
2011-02-16,05:25:00,3.9950,3.9950,3.9930,3.9950,27
2011-02-16,05:30:00,3.9950,3.9950,3.9900,3.9900,15
2011-02-16,05:35:00,3.9900,3.9960,3.9880,3.9950,89
2011-02-16,05:40:00,3.9940,3.9950,3.9920,3.9920,40
2011-02-16,05:45:00,3.9930,3.9950,3.9920,3.9920,27
2011-02-16,05:55:00,3.9890,3.9890,3.9870,3.9870,28
2011-02-16,06:00:00,3.9890,3.9960,3.9870,3.9960,42
2011-02-16,06:05:00,3.9960,3.9960,3.9930,3.9930,6
2011-02-16,06:10:00,3.9910,3.9950,3.9910,3.9950,10
2011-02-16,07:00:00,3.9940,3.9950,3.9870,3.9870,26
2011-02-16,07:05:00,3.9870,3.9870,3.9850,3.9850,35
2011-02-16,07:10:00,3.9830,3.9840,3.9830,3.9840,3
2011-02-16,07:15:00,3.9840,3.9890,3.9770,3.9810,40
2011-02-16,07:20:00,3.9820,3.9820,3.9820,3.9820,1
2011-02-16,07:25:00,3.9770,3.9810,3.9770,3.9800,6
2011-02-16,07:35:00,3.9820,3.9850,3.9800,3.9800,7
2011-02-16,07:40:00,3.9800,3.9820,3.9800,3.9820,9
2011-02-16,07:45:00,3.9780,3.9780,3.9750,3.9750,10
2011-02-16,07:55:00,3.9730,3.9730,3.9700,3.9700,10
2011-02-16,08:00:00,3.9730,3.9730,3.9730,3.9730,1
2011-02-16,08:05:00,3.9750,3.9750,3.9730,3.9730,3
2011-02-16,08:10:00,3.9750,3.9750,3.9750,3.9750,1
2011-02-16,08:15:00,3.9720,3.9730,3.9720,3.9730,2
2011-02-16,08:30:00,3.9740,3.9740,3.9730,3.9730,2
2011-02-16,08:55:00,3.9750,3.9750,3.9740,3.9750,3
2011-02-16,09:05:00,3.9720,3.9720,3.9690,3.9700,6
2011-02-16,09:10:00,3.9700,3.9700,3.9700,3.9700,1
2011-02-16,09:15:00,3.9680,3.9680,3.9640,3.9670,13
2011-02-16,09:30:00,3.9680,3.9680,3.9670,3.9670,7
2011-02-16,09:35:00,3.9660,3.9730,3.9650,3.9730,16
2011-02-16,09:40:00,3.9750,3.9750,3.9750,3.9750,1
2011-02-16,09:45:00,3.9720,3.9720,3.9720,3.9720,2
2011-02-16,09:50:00,3.9780,3.9780,3.9780,3.9780,1
2011-02-16,09:55:00,3.9780,3.9780,3.9780,3.9780,1
2011-02-16,10:10:00,3.9730,3.9730,3.9720,3.9730,6
2011-02-16,10:15:00,3.9700,3.9700,3.9700,3.9700,1
2011-02-16,10:25:00,3.9760,3.9760,3.9760,3.9760,1
2011-02-16,10:40:00,3.9780,3.9780,3.9780,3.9780,1
2011-02-16,11:00:00,3.9790,3.9800,3.9790,3.9800,2
2011-02-16,11:05:00,3.9810,3.9810,3.9810,3.9810,2
2011-02-16,11:15:00,3.9820,3.9890,3.9820,3.9890,8
2011-02-16,11:20:00,3.9840,3.9840,3.9830,3.9840,3
2011-02-16,11:25:00,3.9830,3.9830,3.9830,3.9830,1
2011-02-16,11:30:00,3.9840,3.9860,3.9840,3.9860,4
2011-02-16,11:35:00,3.9810,3.9810,3.9810,3.9810,4
2011-02-16,11:40:00,3.9850,3.9920,3.9850,3.9920,20
2011-02-16,11:45:00,3.9910,3.9970,3.9900,3.9970,10
2011-02-16,11:50:00,3.9910,3.9910,3.9890,3.9890,9
2011-02-16,11:55:00,3.9900,3.9900,3.9860,3.9860,8
2011-02-16,12:30:00,3.9870,3.9870,3.9770,3.9770,33
2011-02-16,12:35:00,3.9760,3.9770,3.9760,3.9770,5
2011-02-16,12:40:00,3.9770,3.9770,3.9770,3.9770,1
2011-02-16,12:45:00,3.9760,3.9760,3.9750,3.9750,19
2011-02-16,12:50:00,3.9760,3.9760,3.9760,3.9760,2
2011-02-16,12:55:00,3.9750,3.9790,3.9750,3.9790,3
2011-02-16,13:25:00,3.9790,3.9850,3.9790,3.9850,10
2011-02-16,13:30:00,3.9870,3.9940,3.9870,3.9930,14
2011-02-16,13:35:00,3.9940,3.9940,3.9930,3.9930,10
2011-02-16,13:40:00,3.9900,3.9970,3.9900,3.9940,22
2011-02-16,13:45:00,3.9930,3.9940,3.9920,3.9940,9
2011-02-16,13:50:00,3.9910,3.9910,3.9910,3.9910,1
2011-02-16,13:55:00,3.9900,3.9900,3.9890,3.9890,3
2011-02-16,14:00:00,3.9900,3.9920,3.9900,3.9920,7
2011-02-16,14:05:00,3.9940,3.9940,3.9930,3.9930,5
2011-02-16,14:15:00,3.9940,3.9940,3.9930,3.9930,4
2011-02-16,14:20:00,3.9920,3.9940,3.9920,3.9940,3
2011-02-16,14:25:00,3.9930,3.9960,3.9930,3.9930,15
2011-02-16,14:35:00,3.9920,3.9920,3.9910,3.9910,4
2011-02-16,14:50:00,3.9940,3.9940,3.9940,3.9940,1
2011-02-16,14:55:00,3.9940,3.9960,3.9940,3.9960,3
2011-02-16,15:00:00,3.9930,3.9930,3.9910,3.9920,10
2011-02-16,15:05:00,3.9920,3.9920,3.9910,3.9910,6
2011-02-16,15:10:00,3.9910,3.9910,3.9760,3.9800,80
2011-02-16,15:15:00,3.9800,3.9800,3.9800,3.9800,1
2011-02-16,15:20:00,3.9760,3.9790,3.9740,3.9740,21
2011-02-16,15:25:00,3.9770,3.9780,3.9770,3.9780,2
2011-02-16,15:30:00,3.9770,3.9780,3.9770,3.9780,3
2011-02-16,15:35:00,3.9760,3.9760,3.9760,3.9760,3
2011-02-16,15:40:00,3.9760,3.9760,3.9740,3.9760,3
2011-02-16,15:45:00,3.9760,3.9760,3.9730,3.9730,10
2011-02-16,15:50:00,3.9740,3.9750,3.9740,3.9750,4
2011-02-16,15:55:00,3.9740,3.9740,3.9740,3.9740,1
2011-02-16,16:00:00,3.9750,3.9750,3.9720,3.9720,12
2011-02-16,16:05:00,3.9720,3.9740,3.9720,3.9740,7
2011-02-16,16:10:00,3.9730,3.9730,3.9720,3.9720,5
2011-02-16,16:20:00,3.9730,3.9730,3.9700,3.9710,5
2011-02-16,16:25:00,3.9720,3.9720,3.9720,3.9720,1
2011-02-16,16:30:00,3.9700,3.9700,3.9700,3.9700,13
2011-02-16,16:35:00,3.9710,3.9710,3.9690,3.9700,6
2011-02-16,16:40:00,3.9710,3.9720,3.9700,3.9700,11
2011-02-16,16:45:00,3.9700,3.9720,3.9700,3.9720,4
2011-02-16,16:50:00,3.9730,3.9730,3.9720,3.9720,6
2011-02-16,16:55:00,3.9730,3.9730,3.9730,3.9730,6
2011-02-16,17:00:00,3.9730,3.9730,3.9710,3.9720,11
2011-02-16,17:05:00,3.9730,3.9740,3.9730,3.9740,3
2011-02-16,17:10:00,3.9730,3.9730,3.9730,3.9730,4
2011-02-16,17:15:00,3.9730,3.9730,3.9710,3.9710,4
2011-02-16,17:20:00,3.9690,3.9720,3.9690,3.9720,13
2011-02-16,17:25:00,3.9690,3.9720,3.9690,3.9720,4
2011-02-16,17:30:00,3.9720,3.9720,3.9720,3.9720,2
2011-02-16,17:35:00,3.9710,3.9710,3.9700,3.9700,7
2011-02-16,17:40:00,3.9710,3.9710,3.9690,3.9700,9
2011-02-16,17:45:00,3.9690,3.9690,3.9690,3.9690,2
2011-02-16,17:50:00,3.9690,3.9690,3.9690,3.9690,1
2011-02-16,17:55:00,3.9680,3.9690,3.9670,3.9680,24
2011-02-16,18:00:00,3.9690,3.9700,3.9690,3.9700,11
2011-02-16,18:05:00,3.9700,3.9700,3.9700,3.9700,3
2011-02-16,18:15:00,3.9690,3.9690,3.9680,3.9680,6
2011-02-16,18:20:00,3.9690,3.9690,3.9690,3.9690,6
2011-02-16,18:30:00,3.9690,3.9690,3.9680,3.9680,2
2011-02-16,18:35:00,3.9680,3.9690,3.9680,3.9680,5
2011-02-16,18:40:00,3.9690,3.9710,3.9690,3.9710,6
2011-02-16,18:45:00,3.9700,3.9710,3.9700,3.9700,30
2011-02-16,18:50:00,3.9690,3.9690,3.9680,3.9680,3
2011-02-16,18:55:00,3.9690,3.9690,3.9690,3.9690,7
2011-02-16,19:00:00,3.9690,3.9690,3.9590,3.9620,91
2011-02-16,19:05:00,3.9650,3.9680,3.9600,3.9600,108
2011-02-16,19:10:00,3.9610,3.9610,3.9520,3.9550,117
2011-02-16,19:15:00,3.9560,3.9560,3.9550,3.9550,27
2011-02-16,19:20:00,3.9570,3.9570,3.9560,3.9560,23
2011-02-16,19:25:00,3.9560,3.9570,3.9560,3.9560,6
2011-02-16,19:30:00,3.9560,3.9560,3.9530,3.9530,23
2011-02-16,19:35:00,3.9530,3.9540,3.9510,3.9520,14
2011-02-16,19:40:00,3.9550,3.9570,3.9540,3.9540,96
2011-02-16,19:45:00,3.9540,3.9540,3.9530,3.9540,11
2011-02-16,19:50:00,3.9530,3.9540,3.9530,3.9540,8
2011-02-16,19:55:00,3.9530,3.9550,3.9530,3.9550,17
2011-02-16,20:00:00,3.9550,3.9560,3.9520,3.9540,48
2011-02-16,20:05:00,3.9510,3.9570,3.9440,3.9530,240
2011-02-16,20:10:00,3.9520,3.9520,3.9490,3.9490,10
2011-02-16,20:15:00,3.9500,3.9540,3.9460,3.9520,82
2011-02-16,20:20:00,3.9530,3.9550,3.9460,3.9460,33
2011-02-16,20:25:00,3.9460,3.9490,3.9460,3.9490,21
2011-02-16,20:30:00,3.9490,3.9520,3.9470,3.9480,29
2011-02-16,20:35:00,3.9490,3.9530,3.9490,3.9520,112
2011-02-16,20:40:00,3.9520,3.9710,3.9520,3.9690,334
2011-02-16,20:45:00,3.9680,3.9700,3.9650,3.9650,96
2011-02-16,20:50:00,3.9660,3.9680,3.9620,3.9640,82
2011-02-16,20:55:00,3.9650,3.9730,3.9640,3.9730,112
2011-02-16,21:00:00,3.9730,3.9740,3.9620,3.9650,163
2011-02-16,21:05:00,3.9640,3.9680,3.9600,3.9680,331
2011-02-16,21:10:00,3.9670,3.9750,3.9610,3.9630,310
2011-02-16,21:15:00,3.9630,3.9690,3.9630,3.9630,340
2011-02-16,21:20:00,3.9630,3.9630,3.9500,3.9550,625
2011-02-16,21:25:00,3.9560,3.9570,3.9520,3.9530,141
2011-02-16,21:30:00,3.9530,3.9540,3.9500,3.9520,286
2011-02-16,21:35:00,3.9530,3.9580,3.9520,3.9540,502
2011-02-16,21:40:00,3.9540,3.9550,3.9460,3.9460,217
2011-02-16,21:45:00,3.9460,3.9530,3.9460,3.9470,232
2011-02-16,21:50:00,3.9470,3.9540,3.9470,3.9510,220
2011-02-16,21:55:00,3.9500,3.9530,3.9450,3.9470,383
2011-02-16,22:00:00,3.9450,3.9460,3.9370,3.9380,1482
2011-02-16,22:05:00,3.9380,3.9430,3.9380,3.9420,363
2011-02-16,22:10:00,3.9420,3.9470,3.9410,3.9420,410
2011-02-16,22:15:00,3.9440,3.9490,3.9420,3.9460,450
2011-02-16,22:20:00,3.9470,3.9470,3.9380,3.9400,426
2011-02-16,22:25:00,3.9390,3.9430,3.9220,3.9220,1556
2011-02-16,22:30:00,3.9230,3.9390,3.9220,3.9320,1424
2011-02-16,22:35:00,3.9310,3.9350,3.9260,3.9310,537
2011-02-16,22:40:00,3.9310,3.9450,3.9310,3.9400,742
2011-02-16,22:45:00,3.9410,3.9410,3.9350,3.9400,358
2011-02-16,22:50:00,3.9390,3.9440,3.9350,3.9410,603
2011-02-16,22:55:00,3.9410,3.9420,3.9360,3.9360,371
2011-02-16,23:00:00,3.9360,3.9370,3.9280,3.9290,382
2011-02-16,23:05:00,3.9280,3.9370,3.9260,3.9310,479
2011-02-16,23:10:00,3.9310,3.9330,3.9280,3.9290,591
2011-02-16,23:15:00,3.9300,3.9300,3.9160,3.9250,1229
2011-02-16,23:20:00,3.9240,3.9280,3.9200,3.9220,313
2011-02-16,23:25:00,3.9230,3.9280,3.9220,3.9240,166
2011-02-16,23:30:00,3.9250,3.9290,3.9230,3.9280,352
2011-02-16,23:35:00,3.9260,3.9270,3.9230,3.9250,221
2011-02-16,23:40:00,3.9260,3.9270,3.9150,3.9170,1043
2011-02-16,23:45:00,3.9170,3.9210,3.9080,3.9150,1231
2011-02-16,23:50:00,3.9160,3.9160,3.9080,3.9110,720
2011-02-16,23:55:00,3.9100,3.9170,3.9100,3.9130,923
2011-02-17,00:00:00,3.9140,3.9200,3.9120,3.9190,335
2011-02-17,00:05:00,3.9190,3.9220,3.9160,3.9190,439
2011-02-17,00:10:00,3.9200,3.9270,3.9190,3.9220,573
2011-02-17,00:15:00,3.9220,3.9320,3.9210,3.9260,700
2011-02-17,00:20:00,3.9260,3.9290,3.9240,3.9280,257
2011-02-17,00:25:00,3.9280,3.9320,3.9260,3.9310,338
2011-02-17,00:30:00,3.9300,3.9330,3.9240,3.9250,456
2011-02-17,00:35:00,3.9240,3.9350,3.9240,3.9290,574
2011-02-17,00:40:00,3.9300,3.9300,3.9200,3.9210,401
2011-02-17,00:45:00,3.9210,3.9230,3.9150,3.9210,582
2011-02-17,00:50:00,3.9200,3.9240,3.9180,3.9220,277
2011-02-17,00:55:00,3.9230,3.9240,3.9190,3.9220,488
2011-02-17,01:00:00,3.9220,3.9230,3.9190,3.9230,285
2011-02-17,01:05:00,3.9240,3.9330,3.9240,3.9320,376
2011-02-17,01:10:00,3.9320,3.9380,3.9320,3.9370,568
2011-02-17,01:15:00,3.9380,3.9460,3.9360,3.9420,733
2011-02-17,01:20:00,3.9420,3.9480,3.9380,3.9460,1301
2011-02-17,01:25:00,3.9470,3.9630,3.9460,3.9570,1611
2011-02-17,01:30:00,3.9570,3.9640,3.9540,3.9630,856
2011-02-17,01:35:00,3.9630,3.9640,3.9520,3.9560,577
2011-02-17,01:40:00,3.9560,3.9590,3.9480,3.9570,382
2011-02-17,01:45:00,3.9580,3.9660,3.9560,3.9640,727
2011-02-17,01:50:00,3.9640,3.9690,3.9540,3.9670,599
2011-02-17,01:55:00,3.9680,3.9760,3.9650,3.9690,710
2011-02-17,02:00:00,3.9700,3.9700,3.9560,3.9630,615
2011-02-17,02:05:00,3.9640,3.9650,3.9620,3.9630,156
2011-02-17,02:10:00,3.9620,3.9670,3.9560,3.9590,507
2011-02-17,02:15:00,3.9590,3.9590,3.9510,3.9560,613
2011-02-17,02:20:00,3.9560,3.9560,3.9490,3.9530,364
2011-02-17,02:25:00,3.9520,3.9600,3.9520,3.9580,320
2011-02-17,02:30:00,3.9580,3.9620,3.9570,3.9590,312
2011-02-17,02:35:00,3.9570,3.9580,3.9400,3.9420,550
2011-02-17,02:40:00,3.9430,3.9550,3.9420,3.9500,618
2011-02-17,02:45:00,3.9490,3.9590,3.9400,3.9500,748
2011-02-17,02:50:00,3.9500,3.9620,3.9470,3.9590,387
2011-02-17,02:55:00,3.9570,3.9600,3.9510,3.9520,360
2011-02-17,03:00:00,3.9520,3.9660,3.9510,3.9600,769
2011-02-17,03:05:00,3.9600,3.9630,3.9410,3.9470,1046
2011-02-17,03:10:00,3.9460,3.9470,3.9410,3.9420,447
2011-02-17,03:15:00,3.9420,3.9430,3.9330,3.9360,759
2011-02-17,03:20:00,3.9350,3.9390,3.9330,3.9340,571
2011-02-17,03:25:00,3.9320,3.9330,3.9190,3.9220,3730
2011-02-17,03:30:00,3.9230,3.9240,3.9170,3.9210,975
2011-02-17,03:35:00,3.9220,3.9230,3.9170,3.9210,274
2011-02-17,03:40:00,3.9210,3.9210,3.9160,3.9190,282
2011-02-17,03:45:00,3.9190,3.9230,3.9190,3.9190,253
2011-02-17,03:50:00,3.9190,3.9210,3.9180,3.9200,49
2011-02-17,03:55:00,3.9190,3.9190,3.9150,3.9190,121
2011-02-17,04:00:00,3.9190,3.9220,3.9190,3.9210,75
2011-02-17,04:05:00,3.9210,3.9220,3.9200,3.9210,70
2011-02-17,04:10:00,3.9210,3.9230,3.9200,3.9230,113
2011-02-17,04:15:00,3.9230,3.9240,3.9180,3.9210,143
2011-02-17,04:20:00,3.9210,3.9210,3.9190,3.9190,48
2011-02-17,04:25:00,3.9180,3.9220,3.9180,3.9210,56
2011-02-17,04:30:00,3.9200,3.9210,3.9190,3.9190,37
2011-02-17,04:35:00,3.9200,3.9210,3.9180,3.9200,91
2011-02-17,04:40:00,3.9210,3.9210,3.9200,3.9210,22
2011-02-17,04:45:00,3.9210,3.9230,3.9210,3.9210,92
2011-02-17,04:50:00,3.9220,3.9230,3.9210,3.9210,48
2011-02-17,04:55:00,3.9200,3.9220,3.9190,3.9200,148
2011-02-17,05:00:00,3.9210,3.9220,3.9180,3.9200,49
2011-02-17,05:05:00,3.9210,3.9210,3.9210,3.9210,4
2011-02-17,05:10:00,3.9220,3.9230,3.9190,3.9190,39
2011-02-17,05:15:00,3.9190,3.9250,3.9190,3.9240,40
2011-02-17,05:20:00,3.9230,3.9230,3.9220,3.9230,14
2011-02-17,05:25:00,3.9230,3.9250,3.9220,3.9220,18
2011-02-17,05:30:00,3.9240,3.9270,3.9240,3.9270,30
2011-02-17,05:35:00,3.9260,3.9260,3.9230,3.9230,20
2011-02-17,05:40:00,3.9200,3.9210,3.9170,3.9170,171
2011-02-17,05:45:00,3.9170,3.9230,3.9140,3.9230,173
2011-02-17,05:50:00,3.9200,3.9200,3.9160,3.9160,28
2011-02-17,05:55:00,3.9180,3.9210,3.9180,3.9210,18
2011-02-17,06:00:00,3.9190,3.9220,3.9180,3.9180,12
2011-02-17,06:05:00,3.9170,3.9170,3.9170,3.9170,4
2011-02-17,06:10:00,3.9150,3.9150,3.9110,3.9130,28
2011-02-17,07:00:00,3.9130,3.9260,3.9130,3.9230,23
2011-02-17,07:05:00,3.9240,3.9250,3.9240,3.9250,2
2011-02-17,07:10:00,3.9240,3.9240,3.9240,3.9240,1
2011-02-17,07:15:00,3.9250,3.9250,3.9220,3.9220,10
2011-02-17,07:20:00,3.9210,3.9210,3.9180,3.9180,15
2011-02-17,07:50:00,3.9180,3.9180,3.9180,3.9180,1
2011-02-17,08:05:00,3.9210,3.9230,3.9200,3.9230,5
2011-02-17,08:15:00,3.9220,3.9220,3.9220,3.9220,1
2011-02-17,08:40:00,3.9250,3.9250,3.9250,3.9250,1
2011-02-17,08:45:00,3.9220,3.9220,3.9210,3.9210,5
2011-02-17,08:55:00,3.9200,3.9200,3.9180,3.9180,38
2011-02-17,09:00:00,3.9200,3.9230,3.9200,3.9230,28
2011-02-17,09:05:00,3.9220,3.9220,3.9220,3.9220,4
2011-02-17,09:15:00,3.9220,3.9220,3.9220,3.9220,1
2011-02-17,09:30:00,3.9220,3.9220,3.9220,3.9220,1
2011-02-17,09:50:00,3.9220,3.9220,3.9200,3.9200,3
2011-02-17,09:55:00,3.9210,3.9210,3.9210,3.9210,1
2011-02-17,10:10:00,3.9210,3.9210,3.9210,3.9210,2
2011-02-17,10:15:00,3.9220,3.9260,3.9220,3.9260,3
2011-02-17,10:20:00,3.9230,3.9230,3.9210,3.9210,5
2011-02-17,10:25:00,3.9270,3.9270,3.9270,3.9270,2
2011-02-17,10:30:00,3.9270,3.9280,3.9250,3.9280,7
2011-02-17,10:35:00,3.9270,3.9270,3.9270,3.9270,2
2011-02-17,10:45:00,3.9290,3.9310,3.9290,3.9310,5
2011-02-17,10:50:00,3.9310,3.9350,3.9280,3.9280,26
2011-02-17,10:55:00,3.9330,3.9330,3.9330,3.9330,1
2011-02-17,11:05:00,3.9320,3.9320,3.9320,3.9320,1
2011-02-17,11:10:00,3.9320,3.9340,3.9320,3.9340,2
2011-02-17,11:20:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-17,11:25:00,3.9300,3.9300,3.9300,3.9300,1
2011-02-17,11:35:00,3.9330,3.9330,3.9330,3.9330,1
2011-02-17,11:45:00,3.9280,3.9330,3.9280,3.9290,7
2011-02-17,11:50:00,3.9290,3.9290,3.9290,3.9290,2
2011-02-17,11:55:00,3.9300,3.9300,3.9280,3.9280,3
2011-02-17,12:05:00,3.9280,3.9300,3.9280,3.9300,3
2011-02-17,12:20:00,3.9280,3.9290,3.9280,3.9280,6
2011-02-17,12:25:00,3.9290,3.9290,3.9290,3.9290,2
2011-02-17,12:30:00,3.9290,3.9320,3.9270,3.9290,14
2011-02-17,12:35:00,3.9270,3.9300,3.9260,3.9300,9
2011-02-17,12:40:00,3.9310,3.9340,3.9310,3.9340,6
2011-02-17,12:45:00,3.9340,3.9340,3.9340,3.9340,2
2011-02-17,12:50:00,3.9340,3.9340,3.9340,3.9340,2
2011-02-17,12:55:00,3.9350,3.9350,3.9350,3.9350,1
2011-02-17,13:15:00,3.9320,3.9320,3.9320,3.9320,1
2011-02-17,13:20:00,3.9350,3.9360,3.9350,3.9360,13
2011-02-17,13:25:00,3.9360,3.9370,3.9360,3.9370,12
2011-02-17,13:30:00,3.9370,3.9380,3.9370,3.9370,3
2011-02-17,13:35:00,3.9380,3.9380,3.9380,3.9380,14
2011-02-17,13:40:00,3.9380,3.9380,3.9370,3.9380,6
2011-02-17,13:45:00,3.9380,3.9380,3.9370,3.9370,3
2011-02-17,13:50:00,3.9380,3.9380,3.9380,3.9380,5
2011-02-17,13:55:00,3.9360,3.9360,3.9360,3.9360,1
2011-02-17,14:00:00,3.9360,3.9390,3.9350,3.9390,13
2011-02-17,14:05:00,3.9390,3.9390,3.9380,3.9390,21
2011-02-17,14:10:00,3.9390,3.9400,3.9390,3.9400,20
2011-02-17,14:15:00,3.9380,3.9380,3.9360,3.9370,5
2011-02-17,14:20:00,3.9350,3.9350,3.9330,3.9330,13
2011-02-17,14:25:00,3.9330,3.9330,3.9210,3.9270,34
2011-02-17,14:35:00,3.9260,3.9260,3.9230,3.9230,6
2011-02-17,14:40:00,3.9230,3.9230,3.9230,3.9230,1
2011-02-17,14:45:00,3.9230,3.9230,3.9230,3.9230,1
2011-02-17,14:50:00,3.9240,3.9240,3.9240,3.9240,1
2011-02-17,14:55:00,3.9230,3.9240,3.9230,3.9240,7
2011-02-17,15:00:00,3.9250,3.9250,3.9230,3.9230,13
2011-02-17,15:05:00,3.9240,3.9240,3.9240,3.9240,1
2011-02-17,15:10:00,3.9250,3.9250,3.9250,3.9250,3
2011-02-17,15:15:00,3.9240,3.9240,3.9240,3.9240,2
2011-02-17,15:20:00,3.9240,3.9250,3.9220,3.9220,14
2011-02-17,15:30:00,3.9230,3.9230,3.9220,3.9220,4
2011-02-17,15:45:00,3.9200,3.9200,3.9200,3.9200,1
2011-02-17,15:50:00,3.9200,3.9200,3.9190,3.9190,4
2011-02-17,15:55:00,3.9180,3.9180,3.9170,3.9180,9
2011-02-17,16:00:00,3.9180,3.9180,3.9170,3.9170,3
2011-02-17,16:05:00,3.9170,3.9190,3.9170,3.9190,6
2011-02-17,16:10:00,3.9210,3.9210,3.9210,3.9210,10
2011-02-17,16:15:00,3.9210,3.9210,3.9210,3.9210,1
2011-02-17,16:30:00,3.9220,3.9230,3.9220,3.9230,22
2011-02-17,16:35:00,3.9210,3.9210,3.9180,3.9180,4
2011-02-17,16:45:00,3.9190,3.9190,3.9180,3.9180,3
2011-02-17,16:50:00,3.9190,3.9190,3.9190,3.9190,2
2011-02-17,17:00:00,3.9180,3.9180,3.9170,3.9170,3
2011-02-17,17:05:00,3.9160,3.9160,3.9130,3.9130,28
2011-02-17,17:10:00,3.9120,3.9120,3.9110,3.9110,5
2011-02-17,17:15:00,3.9120,3.9130,3.9090,3.9110,26
2011-02-17,17:20:00,3.9130,3.9140,3.9130,3.9140,2
2011-02-17,17:25:00,3.9110,3.9120,3.9100,3.9110,15
2011-02-17,17:30:00,3.9110,3.9110,3.9030,3.9030,82
2011-02-17,17:35:00,3.9030,3.9060,3.9030,3.9060,5
2011-02-17,17:40:00,3.9080,3.9080,3.9080,3.9080,1
2011-02-17,17:45:00,3.9070,3.9100,3.9060,3.9080,6
2011-02-17,17:50:00,3.9090,3.9110,3.9090,3.9110,4
2011-02-17,18:00:00,3.9120,3.9140,3.9120,3.9130,6
2011-02-17,18:05:00,3.9130,3.9140,3.9130,3.9130,5
2011-02-17,18:20:00,3.9090,3.9100,3.9090,3.9100,17
2011-02-17,18:25:00,3.9100,3.9100,3.9100,3.9100,1
2011-02-17,18:30:00,3.9080,3.9080,3.9080,3.9080,1
2011-02-17,18:40:00,3.9110,3.9110,3.9090,3.9110,4
2011-02-17,18:45:00,3.9090,3.9090,3.9070,3.9070,26
2011-02-17,18:50:00,3.9080,3.9080,3.9080,3.9080,3
2011-02-17,18:55:00,3.9090,3.9190,3.9090,3.9160,91
2011-02-17,19:00:00,3.9180,3.9180,3.9160,3.9180,12
2011-02-17,19:05:00,3.9140,3.9140,3.9130,3.9140,8
2011-02-17,19:10:00,3.9150,3.9160,3.9140,3.9140,46
2011-02-17,19:15:00,3.9170,3.9190,3.9170,3.9180,41
2011-02-17,19:20:00,3.9160,3.9160,3.9160,3.9160,2
2011-02-17,19:25:00,3.9180,3.9180,3.9170,3.9170,15
2011-02-17,19:30:00,3.9180,3.9200,3.9170,3.9180,59
2011-02-17,19:35:00,3.9200,3.9210,3.9180,3.9210,4
2011-02-17,19:40:00,3.9190,3.9240,3.9190,3.9240,30
2011-02-17,19:45:00,3.9250,3.9290,3.9230,3.9290,59
2011-02-17,19:50:00,3.9290,3.9300,3.9280,3.9300,48
2011-02-17,19:55:00,3.9290,3.9330,3.9290,3.9320,54
2011-02-17,20:00:00,3.9330,3.9360,3.9300,3.9300,55
2011-02-17,20:05:00,3.9330,3.9340,3.9330,3.9330,20
2011-02-17,20:10:00,3.9300,3.9340,3.9300,3.9310,19
2011-02-17,20:15:00,3.9310,3.9330,3.9310,3.9330,6
2011-02-17,20:20:00,3.9310,3.9310,3.9310,3.9310,2
2011-02-17,20:25:00,3.9320,3.9370,3.9320,3.9370,51
2011-02-17,20:30:00,3.9370,3.9380,3.9340,3.9340,56
2011-02-17,20:35:00,3.9340,3.9410,3.9340,3.9400,58
2011-02-17,20:40:00,3.9400,3.9400,3.9360,3.9390,47
2011-02-17,20:45:00,3.9380,3.9440,3.9380,3.9420,83
2011-02-17,20:50:00,3.9470,3.9480,3.9440,3.9470,54
2011-02-17,20:55:00,3.9450,3.9460,3.9420,3.9420,26
2011-02-17,21:00:00,3.9410,3.9460,3.9390,3.9430,78
2011-02-17,21:05:00,3.9450,3.9490,3.9440,3.9460,160
2011-02-17,21:10:00,3.9440,3.9450,3.9380,3.9400,231
2011-02-17,21:15:00,3.9400,3.9450,3.9390,3.9430,87
2011-02-17,21:20:00,3.9410,3.9420,3.9280,3.9340,695
2011-02-17,21:25:00,3.9340,3.9460,3.9340,3.9440,138
2011-02-17,21:30:00,3.9420,3.9470,3.9400,3.9440,174
2011-02-17,21:35:00,3.9440,3.9450,3.9400,3.9400,194
2011-02-17,21:40:00,3.9400,3.9450,3.9370,3.9370,389
2011-02-17,21:45:00,3.9370,3.9430,3.9360,3.9370,247
2011-02-17,21:50:00,3.9370,3.9390,3.9350,3.9370,201
2011-02-17,21:55:00,3.9380,3.9490,3.9380,3.9470,580
2011-02-17,22:00:00,3.9470,3.9490,3.9260,3.9270,1350
2011-02-17,22:05:00,3.9270,3.9290,3.9200,3.9270,1049
2011-02-17,22:10:00,3.9270,3.9390,3.9240,3.9350,880
2011-02-17,22:15:00,3.9360,3.9380,3.9300,3.9330,415
2011-02-17,22:20:00,3.9330,3.9400,3.9250,3.9280,711
2011-02-17,22:25:00,3.9270,3.9340,3.9220,3.9240,427
2011-02-17,22:30:00,3.9240,3.9280,3.9210,3.9250,389
2011-02-17,22:35:00,3.9240,3.9240,3.9210,3.9220,198
2011-02-17,22:40:00,3.9220,3.9310,3.9220,3.9250,567
2011-02-17,22:45:00,3.9240,3.9280,3.9210,3.9220,243
2011-02-17,22:50:00,3.9230,3.9230,3.9110,3.9130,1664
2011-02-17,22:55:00,3.9140,3.9160,3.9060,3.9100,697
2011-02-17,23:00:00,3.9100,3.9120,3.9000,3.9060,1373
2011-02-17,23:05:00,3.9060,3.9160,3.9050,3.9150,454
2011-02-17,23:10:00,3.9140,3.9180,3.9070,3.9070,564
2011-02-17,23:15:00,3.9060,3.9180,3.9060,3.9180,429
2011-02-17,23:20:00,3.9160,3.9200,3.9160,3.9170,928
2011-02-17,23:25:00,3.9170,3.9210,3.9150,3.9200,583
2011-02-17,23:30:00,3.9170,3.9170,3.8250,3.8450,12217
2011-02-17,23:35:00,3.8460,3.8550,3.8340,3.8400,4292
2011-02-17,23:40:00,3.8390,3.8620,3.8380,3.8560,2361
2011-02-17,23:45:00,3.8570,3.8630,3.8560,3.8580,1489
2011-02-17,23:50:00,3.8570,3.8620,3.8500,3.8500,1071
2011-02-17,23:55:00,3.8500,3.8570,3.8490,3.8570,944
2011-02-18,00:00:00,3.8570,3.8590,3.8520,3.8520,740
2011-02-18,00:05:00,3.8520,3.8640,3.8500,3.8630,1311
2011-02-18,00:10:00,3.8620,3.8730,3.8620,3.8670,1101
2011-02-18,00:15:00,3.8670,3.8680,3.8620,3.8670,481
2011-02-18,00:20:00,3.8660,3.8780,3.8660,3.8700,709
2011-02-18,00:25:00,3.8700,3.8740,3.8660,3.8710,490
2011-02-18,00:30:00,3.8710,3.8940,3.8710,3.8890,2070
2011-02-18,00:35:00,3.8880,3.8900,3.8720,3.8810,878
2011-02-18,00:40:00,3.8830,3.8850,3.8750,3.8820,361
2011-02-18,00:45:00,3.8820,3.8840,3.8760,3.8760,333
2011-02-18,00:50:00,3.8760,3.8830,3.8660,3.8660,433
2011-02-18,00:55:00,3.8660,3.8720,3.8650,3.8670,455
2011-02-18,01:00:00,3.8670,3.8750,3.8660,3.8750,383
2011-02-18,01:05:00,3.8750,3.8770,3.8690,3.8690,379
2011-02-18,01:10:00,3.8690,3.8800,3.8670,3.8770,502
2011-02-18,01:15:00,3.8760,3.8840,3.8700,3.8790,388
2011-02-18,01:20:00,3.8800,3.8860,3.8770,3.8790,365
2011-02-18,01:25:00,3.8800,3.8830,3.8750,3.8780,191
2011-02-18,01:30:00,3.8780,3.8900,3.8770,3.8830,606
2011-02-18,01:35:00,3.8840,3.8940,3.8840,3.8910,433
2011-02-18,01:40:00,3.8920,3.8920,3.8790,3.8810,350
2011-02-18,01:45:00,3.8810,3.8840,3.8760,3.8760,203
2011-02-18,01:50:00,3.8760,3.8760,3.8690,3.8710,615
2011-02-18,01:55:00,3.8710,3.8750,3.8680,3.8740,210
2011-02-18,02:00:00,3.8750,3.8920,3.8750,3.8850,479
2011-02-18,02:05:00,3.8850,3.8890,3.8820,3.8860,262
2011-02-18,02:10:00,3.8850,3.8900,3.8840,3.8860,334
2011-02-18,02:15:00,3.8850,3.8850,3.8810,3.8840,178
2011-02-18,02:20:00,3.8830,3.8930,3.8800,3.8880,509
2011-02-18,02:25:00,3.8880,3.8890,3.8850,3.8880,238
2011-02-18,02:30:00,3.8890,3.8920,3.8770,3.8780,469
2011-02-18,02:35:00,3.8770,3.8800,3.8660,3.8670,712
2011-02-18,02:40:00,3.8670,3.8690,3.8620,3.8640,734
2011-02-18,02:45:00,3.8650,3.8770,3.8640,3.8740,666
2011-02-18,02:50:00,3.8750,3.8780,3.8690,3.8750,358
2011-02-18,02:55:00,3.8750,3.8760,3.8690,3.8710,267
2011-02-18,03:00:00,3.8720,3.8770,3.8700,3.8740,211
2011-02-18,03:05:00,3.8750,3.8780,3.8700,3.8770,241
2011-02-18,03:10:00,3.8770,3.8780,3.8720,3.8740,427
2011-02-18,03:15:00,3.8730,3.8830,3.8720,3.8770,1104
2011-02-18,03:20:00,3.8780,3.8880,3.8770,3.8850,835
2011-02-18,03:25:00,3.8840,3.8850,3.8660,3.8670,1930
2011-02-18,03:30:00,3.8670,3.8740,3.8660,3.8730,618
2011-02-18,03:35:00,3.8730,3.8730,3.8680,3.8720,125
2011-02-18,03:40:00,3.8720,3.8730,3.8690,3.8690,90
2011-02-18,03:45:00,3.8700,3.8740,3.8700,3.8700,467
2011-02-18,03:50:00,3.8710,3.8710,3.8680,3.8680,139
2011-02-18,03:55:00,3.8680,3.8690,3.8670,3.8680,37
2011-02-18,04:00:00,3.8680,3.8690,3.8660,3.8680,163
2011-02-18,04:05:00,3.8690,3.8690,3.8680,3.8680,36
2011-02-18,04:10:00,3.8680,3.8680,3.8670,3.8670,20
2011-02-18,04:15:00,3.8660,3.8660,3.8640,3.8660,129
2011-02-18,04:20:00,3.8660,3.8680,3.8650,3.8670,89
2011-02-18,04:25:00,3.8680,3.8700,3.8680,3.8700,38
2011-02-18,04:30:00,3.8700,3.8710,3.8680,3.8690,52
2011-02-18,04:35:00,3.8690,3.8690,3.8670,3.8670,17
2011-02-18,04:40:00,3.8670,3.8690,3.8650,3.8670,185
2011-02-18,04:45:00,3.8660,3.8670,3.8650,3.8660,16
2011-02-18,04:50:00,3.8670,3.8700,3.8660,3.8680,119
2011-02-18,04:55:00,3.8680,3.8700,3.8670,3.8670,81
2011-02-18,05:00:00,3.8670,3.8680,3.8660,3.8660,52
2011-02-18,05:05:00,3.8660,3.8690,3.8660,3.8690,11
2011-02-18,05:10:00,3.8680,3.8700,3.8670,3.8690,33
2011-02-18,05:15:00,3.8710,3.8740,3.8710,3.8710,38
2011-02-18,05:20:00,3.8700,3.8720,3.8680,3.8680,13
2011-02-18,05:25:00,3.8680,3.8680,3.8660,3.8670,28
2011-02-18,05:30:00,3.8670,3.8680,3.8670,3.8670,10
2011-02-18,05:35:00,3.8670,3.8680,3.8670,3.8680,19
2011-02-18,05:40:00,3.8660,3.8710,3.8660,3.8710,9
2011-02-18,05:45:00,3.8680,3.8780,3.8680,3.8750,106
2011-02-18,05:50:00,3.8760,3.8790,3.8710,3.8710,43
2011-02-18,05:55:00,3.8720,3.8730,3.8710,3.8730,7
2011-02-18,06:00:00,3.8730,3.8750,3.8690,3.8690,11
2011-02-18,06:05:00,3.8710,3.8740,3.8680,3.8710,38
2011-02-18,06:10:00,3.8670,3.8700,3.8650,3.8700,14
2011-02-18,07:00:00,3.8700,3.8770,3.8700,3.8770,8
2011-02-18,07:05:00,3.8780,3.8780,3.8740,3.8740,9
2011-02-18,07:10:00,3.8770,3.8780,3.8760,3.8760,4
2011-02-18,07:15:00,3.8760,3.8770,3.8760,3.8770,3
2011-02-18,07:20:00,3.8740,3.8740,3.8740,3.8740,1
2011-02-18,07:35:00,3.8780,3.8780,3.8760,3.8760,3
2011-02-18,07:40:00,3.8740,3.8740,3.8740,3.8740,1
2011-02-18,07:45:00,3.8740,3.8790,3.8740,3.8790,3
2011-02-18,08:00:00,3.8730,3.8730,3.8730,3.8730,1
2011-02-18,08:15:00,3.8690,3.8690,3.8630,3.8660,19
2011-02-18,08:20:00,3.8680,3.8700,3.8680,3.8700,6
2011-02-18,08:30:00,3.8700,3.8700,3.8700,3.8700,1
2011-02-18,09:05:00,3.8690,3.8690,3.8690,3.8690,1
2011-02-18,09:10:00,3.8700,3.8700,3.8700,3.8700,2
2011-02-18,09:30:00,3.8680,3.8680,3.8680,3.8680,4
2011-02-18,09:50:00,3.8670,3.8680,3.8670,3.8680,2
2011-02-18,09:55:00,3.8640,3.8690,3.8640,3.8690,12
2011-02-18,10:05:00,3.8730,3.8740,3.8730,3.8740,2
2011-02-18,10:10:00,3.8720,3.8740,3.8670,3.8670,5
2011-02-18,10:20:00,3.8740,3.8740,3.8640,3.8640,9
2011-02-18,10:35:00,3.8640,3.8640,3.8640,3.8640,1
2011-02-18,10:55:00,3.8640,3.8640,3.8640,3.8640,1
2011-02-18,11:00:00,3.8690,3.8740,3.8640,3.8650,14
2011-02-18,11:10:00,3.8660,3.8660,3.8660,3.8660,7
2011-02-18,11:15:00,3.8650,3.8650,3.8650,3.8650,1
2011-02-18,11:25:00,3.8640,3.8640,3.8630,3.8630,7
2011-02-18,11:35:00,3.8630,3.8630,3.8630,3.8630,8
2011-02-18,11:50:00,3.8660,3.8660,3.8660,3.8660,2
2011-02-18,12:05:00,3.8670,3.8700,3.8670,3.8700,11
2011-02-18,12:10:00,3.8690,3.8690,3.8690,3.8690,1
2011-02-18,12:30:00,3.8630,3.8660,3.8620,3.8660,17
2011-02-18,12:35:00,3.8660,3.8710,3.8650,3.8690,12
2011-02-18,12:40:00,3.8660,3.8660,3.8660,3.8660,4
2011-02-18,12:45:00,3.8650,3.8650,3.8640,3.8650,9
2011-02-18,12:50:00,3.8640,3.8640,3.8630,3.8640,5
2011-02-18,12:55:00,3.8630,3.8630,3.8630,3.8630,3
2011-02-18,13:00:00,3.8630,3.8630,3.8630,3.8630,2
2011-02-18,13:05:00,3.8630,3.8650,3.8630,3.8650,5
2011-02-18,13:10:00,3.8670,3.8680,3.8620,3.8670,26
2011-02-18,13:15:00,3.8690,3.8690,3.8690,3.8690,2
2011-02-18,13:20:00,3.8700,3.8700,3.8690,3.8690,2
2011-02-18,13:30:00,3.8720,3.8720,3.8670,3.8670,12
2011-02-18,13:35:00,3.8690,3.8690,3.8690,3.8690,1
2011-02-18,13:40:00,3.8690,3.8690,3.8670,3.8670,4
2011-02-18,13:45:00,3.8670,3.8670,3.8660,3.8660,2
2011-02-18,13:50:00,3.8660,3.8670,3.8660,3.8670,2
2011-02-18,13:55:00,3.8660,3.8680,3.8660,3.8680,2
2011-02-18,14:00:00,3.8690,3.8690,3.8680,3.8680,2
2011-02-18,14:05:00,3.8650,3.8650,3.8650,3.8650,1
2011-02-18,14:10:00,3.8650,3.8650,3.8650,3.8650,5
2011-02-18,14:15:00,3.8650,3.8650,3.8630,3.8630,2
2011-02-18,14:20:00,3.8640,3.8640,3.8640,3.8640,3
2011-02-18,14:25:00,3.8620,3.8640,3.8620,3.8640,18
2011-02-18,14:30:00,3.8640,3.8650,3.8640,3.8650,6
2011-02-18,14:35:00,3.8640,3.8640,3.8610,3.8620,18
2011-02-18,14:40:00,3.8640,3.8660,3.8640,3.8640,4
2011-02-18,14:45:00,3.8640,3.8640,3.8630,3.8630,4
2011-02-18,14:50:00,3.8630,3.8630,3.8630,3.8630,2
2011-02-18,14:55:00,3.8620,3.8620,3.8610,3.8610,30
2011-02-18,15:00:00,3.8610,3.8610,3.8610,3.8610,6
2011-02-18,15:05:00,3.8600,3.8600,3.8590,3.8590,8
2011-02-18,15:10:00,3.8590,3.8590,3.8550,3.8550,26
2011-02-18,15:15:00,3.8550,3.8550,3.8550,3.8550,5
2011-02-18,15:20:00,3.8550,3.8570,3.8550,3.8550,18
2011-02-18,15:30:00,3.8570,3.8570,3.8560,3.8570,3
2011-02-18,15:35:00,3.8560,3.8560,3.8550,3.8550,4
2011-02-18,15:40:00,3.8550,3.8560,3.8550,3.8560,4
2011-02-18,15:45:00,3.8560,3.8560,3.8560,3.8560,3
2011-02-18,15:50:00,3.8550,3.8550,3.8550,3.8550,1
2011-02-18,15:55:00,3.8550,3.8560,3.8550,3.8560,2
2011-02-18,16:00:00,3.8550,3.8560,3.8550,3.8560,12
2011-02-18,16:05:00,3.8550,3.8550,3.8550,3.8550,9
2011-02-18,16:10:00,3.8550,3.8550,3.8550,3.8550,8
2011-02-18,16:15:00,3.8550,3.8560,3.8550,3.8560,28
2011-02-18,16:20:00,3.8550,3.8550,3.8510,3.8510,42
2011-02-18,16:25:00,3.8510,3.8510,3.8510,3.8510,1
2011-02-18,16:30:00,3.8500,3.8500,3.8490,3.8490,19
2011-02-18,16:35:00,3.8480,3.8500,3.8460,3.8460,19
2011-02-18,16:40:00,3.8480,3.8480,3.8460,3.8470,17
2011-02-18,16:45:00,3.8460,3.8470,3.8460,3.8460,14
2011-02-18,16:50:00,3.8460,3.8460,3.8450,3.8450,57
2011-02-18,16:55:00,3.8450,3.8450,3.8450,3.8450,7
2011-02-18,17:00:00,3.8450,3.8470,3.8450,3.8460,5
2011-02-18,17:05:00,3.8460,3.8460,3.8460,3.8460,1
2011-02-18,17:10:00,3.8460,3.8460,3.8460,3.8460,3
2011-02-18,17:15:00,3.8460,3.8460,3.8450,3.8450,47
2011-02-18,17:20:00,3.8460,3.8470,3.8450,3.8450,23
2011-02-18,17:25:00,3.8460,3.8490,3.8460,3.8470,52
2011-02-18,17:30:00,3.8480,3.8480,3.8480,3.8480,1
2011-02-18,17:40:00,3.8460,3.8460,3.8430,3.8440,9
2011-02-18,17:45:00,3.8440,3.8450,3.8430,3.8430,13
2011-02-18,17:50:00,3.8450,3.8450,3.8450,3.8450,20
2011-02-18,17:55:00,3.8450,3.8450,3.8430,3.8440,9
2011-02-18,18:00:00,3.8440,3.8440,3.8440,3.8440,3
2011-02-18,18:05:00,3.8420,3.8420,3.8420,3.8420,6
2011-02-18,18:10:00,3.8420,3.8420,3.8420,3.8420,3
2011-02-18,18:15:00,3.8430,3.8470,3.8420,3.8430,32
2011-02-18,18:20:00,3.8430,3.8430,3.8420,3.8420,13
2011-02-18,18:35:00,3.8430,3.8440,3.8430,3.8440,20
2011-02-18,18:40:00,3.8460,3.8470,3.8460,3.8460,13
2011-02-18,18:45:00,3.8440,3.8440,3.8410,3.8420,13
2011-02-18,18:50:00,3.8430,3.8460,3.8430,3.8460,33
2011-02-18,18:55:00,3.8450,3.8450,3.8450,3.8450,2
2011-02-18,19:10:00,3.8450,3.8450,3.8410,3.8410,9
2011-02-18,19:15:00,3.8430,3.8440,3.8430,3.8430,4
2011-02-18,19:20:00,3.8440,3.8500,3.8440,3.8490,23
2011-02-18,19:25:00,3.8480,3.8510,3.8480,3.8500,70
2011-02-18,19:30:00,3.8480,3.8500,3.8480,3.8500,19
2011-02-18,19:35:00,3.8500,3.8520,3.8480,3.8520,89
2011-02-18,19:40:00,3.8510,3.8510,3.8510,3.8510,1
2011-02-18,19:45:00,3.8530,3.8530,3.8530,3.8530,1
2011-02-18,19:50:00,3.8530,3.8530,3.8500,3.8500,8
2011-02-18,19:55:00,3.8500,3.8500,3.8500,3.8500,2
2011-02-18,20:00:00,3.8530,3.8530,3.8480,3.8490,12
2011-02-18,20:05:00,3.8500,3.8550,3.8500,3.8550,38
2011-02-18,20:15:00,3.8530,3.8530,3.8520,3.8520,2
2011-02-18,20:20:00,3.8520,3.8530,3.8510,3.8530,7
2011-02-18,20:25:00,3.8530,3.8530,3.8510,3.8510,7
2011-02-18,20:30:00,3.8510,3.8510,3.8490,3.8490,30
2011-02-18,20:35:00,3.8510,3.8510,3.8500,3.8510,8
2011-02-18,20:40:00,3.8500,3.8500,3.8500,3.8500,3
2011-02-18,20:45:00,3.8500,3.8500,3.8470,3.8470,15
2011-02-18,20:50:00,3.8470,3.8510,3.8470,3.8510,13
2011-02-18,20:55:00,3.8500,3.8600,3.8500,3.8580,52
2011-02-18,21:00:00,3.8580,3.8660,3.8580,3.8630,97
2011-02-18,21:05:00,3.8650,3.8700,3.8640,3.8690,185
2011-02-18,21:10:00,3.8680,3.8750,3.8670,3.8710,155
2011-02-18,21:15:00,3.8720,3.8760,3.8700,3.8740,181
2011-02-18,21:20:00,3.8740,3.8850,3.8740,3.8830,258
2011-02-18,21:25:00,3.8840,3.8850,3.8750,3.8750,288
2011-02-18,21:30:00,3.8750,3.8870,3.8750,3.8820,239
2011-02-18,21:35:00,3.8840,3.8850,3.8730,3.8730,291
2011-02-18,21:40:00,3.8720,3.8780,3.8720,3.8780,158
2011-02-18,21:45:00,3.8770,3.8800,3.8740,3.8790,317
2011-02-18,21:50:00,3.8800,3.8900,3.8800,3.8870,815
2011-02-18,21:55:00,3.8860,3.8980,3.8860,3.8900,974
2011-02-18,22:00:00,3.8890,3.8990,3.8860,3.8950,1347
2011-02-18,22:05:00,3.8940,3.8940,3.8880,3.8890,461
2011-02-18,22:10:00,3.8900,3.8910,3.8760,3.8820,966
2011-02-18,22:15:00,3.8810,3.8830,3.8780,3.8810,481
2011-02-18,22:20:00,3.8820,3.8830,3.8740,3.8750,455
2011-02-18,22:25:00,3.8750,3.8750,3.8610,3.8650,773
2011-02-18,22:30:00,3.8640,3.8670,3.8590,3.8590,482
2011-02-18,22:35:00,3.8600,3.8680,3.8600,3.8660,366
2011-02-18,22:40:00,3.8650,3.8710,3.8640,3.8660,617
2011-02-18,22:45:00,3.8660,3.8730,3.8620,3.8710,234
2011-02-18,22:50:00,3.8700,3.8800,3.8700,3.8790,518
2011-02-18,22:55:00,3.8810,3.8810,3.8710,3.8750,311
2011-02-18,23:00:00,3.8750,3.8760,3.8720,3.8730,120
2011-02-18,23:05:00,3.8730,3.8750,3.8670,3.8720,402
2011-02-18,23:10:00,3.8730,3.8770,3.8700,3.8770,320
2011-02-18,23:15:00,3.8760,3.8780,3.8710,3.8720,424
2011-02-18,23:20:00,3.8730,3.8740,3.8700,3.8740,138
2011-02-18,23:25:00,3.8730,3.8760,3.8700,3.8710,400
2011-02-18,23:30:00,3.8710,3.8720,3.8630,3.8640,541
2011-02-18,23:35:00,3.8650,3.8700,3.8650,3.8690,164
2011-02-18,23:40:00,3.8680,3.8760,3.8680,3.8720,296
2011-02-18,23:45:00,3.8730,3.8790,3.8690,3.8740,445
2011-02-18,23:50:00,3.8750,3.8770,3.8660,3.8670,256
2011-02-18,23:55:00,3.8680,3.8700,3.8650,3.8680,400
2011-02-19,00:00:00,3.8690,3.8740,3.8660,3.8710,301
2011-02-19,00:05:00,3.8710,3.8740,3.8670,3.8720,363
2011-02-19,00:10:00,3.8720,3.8800,3.8710,3.8780,404
2011-02-19,00:15:00,3.8790,3.8800,3.8760,3.8780,480
2011-02-19,00:20:00,3.8780,3.8860,3.8780,3.8830,843
2011-02-19,00:25:00,3.8810,3.8810,3.8710,3.8730,999
2011-02-19,00:30:00,3.8730,3.8760,3.8680,3.8720,797
2011-02-19,00:35:00,3.8720,3.8750,3.8680,3.8720,497
2011-02-19,00:40:00,3.8730,3.8790,3.8700,3.8780,304
2011-02-19,00:45:00,3.8780,3.8820,3.8750,3.8820,258
2011-02-19,00:50:00,3.8820,3.8820,3.8720,3.8780,932
2011-02-19,00:55:00,3.8780,3.8800,3.8720,3.8740,485
2011-02-19,01:00:00,3.8740,3.8780,3.8710,3.8760,313
2011-02-19,01:05:00,3.8760,3.8790,3.8740,3.8790,134
2011-02-19,01:10:00,3.8780,3.8780,3.8690,3.8750,351
2011-02-19,01:15:00,3.8740,3.8750,3.8700,3.8710,171
2011-02-19,01:20:00,3.8700,3.8730,3.8690,3.8710,198
2011-02-19,01:25:00,3.8700,3.8720,3.8680,3.8680,213
2011-02-19,01:30:00,3.8680,3.8700,3.8660,3.8680,231
2011-02-19,01:35:00,3.8680,3.8710,3.8670,3.8700,101
2011-02-19,01:40:00,3.8700,3.8710,3.8660,3.8660,125
2011-02-19,01:45:00,3.8670,3.8710,3.8660,3.8700,244
2011-02-19,01:50:00,3.8690,3.8710,3.8670,3.8670,126
2011-02-19,01:55:00,3.8680,3.8680,3.8620,3.8630,274
2011-02-19,02:00:00,3.8640,3.8670,3.8630,3.8660,290
2011-02-19,02:05:00,3.8670,3.8680,3.8640,3.8660,237
2011-02-19,02:10:00,3.8660,3.8720,3.8650,3.8710,160
2011-02-19,02:15:00,3.8710,3.8740,3.8700,3.8730,170
2011-02-19,02:20:00,3.8740,3.8750,3.8720,3.8740,54
2011-02-19,02:25:00,3.8740,3.8780,3.8730,3.8750,293
2011-02-19,02:30:00,3.8760,3.8780,3.8740,3.8740,158
2011-02-19,02:35:00,3.8750,3.8830,3.8750,3.8790,372
2011-02-19,02:40:00,3.8790,3.8830,3.8790,3.8820,172
2011-02-19,02:45:00,3.8810,3.8830,3.8780,3.8830,213
2011-02-19,02:50:00,3.8820,3.8880,3.8810,3.8850,242
2011-02-19,02:55:00,3.8860,3.8870,3.8820,3.8850,148
2011-02-19,03:00:00,3.8850,3.8850,3.8770,3.8800,306
2011-02-19,03:05:00,3.8810,3.8830,3.8810,3.8830,170
2011-02-19,03:10:00,3.8830,3.8830,3.8810,3.8820,134
2011-02-19,03:15:00,3.8820,3.8830,3.8780,3.8830,96
2011-02-19,03:20:00,3.8820,3.8880,3.8810,3.8870,389
2011-02-19,03:25:00,3.8880,3.8890,3.8710,3.8760,1464
2011-02-19,03:30:00,3.8760,3.8780,3.8760,3.8770,425
2011-02-19,03:35:00,3.8770,3.8780,3.8750,3.8770,159
2011-02-19,03:40:00,3.8770,3.8770,3.8720,3.8750,153
2011-02-19,03:45:00,3.8740,3.8750,3.8670,3.8700,367
2011-02-19,03:50:00,3.8710,3.8720,3.8690,3.8710,42
2011-02-19,03:55:00,3.8720,3.8720,3.8700,3.8700,40
2011-02-19,04:00:00,3.8700,3.8720,3.8700,3.8720,29
2011-02-19,04:05:00,3.8720,3.8720,3.8700,3.8720,103
2011-02-19,04:10:00,3.8710,3.8710,3.8700,3.8700,37
2011-02-19,04:15:00,3.8710,3.8720,3.8710,3.8710,60
2011-02-19,04:20:00,3.8710,3.8730,3.8680,3.8690,116
2011-02-19,04:25:00,3.8680,3.8690,3.8660,3.8680,99
2011-02-19,04:30:00,3.8680,3.8690,3.8670,3.8690,19
2011-02-19,04:35:00,3.8700,3.8720,3.8700,3.8700,16
2011-02-19,04:40:00,3.8700,3.8700,3.8680,3.8680,44
2011-02-19,04:45:00,3.8670,3.8680,3.8650,3.8650,23
2011-02-19,04:50:00,3.8650,3.8650,3.8650,3.8650,16
2011-02-19,04:55:00,3.8640,3.8670,3.8640,3.8650,45
2011-02-19,05:00:00,3.8640,3.8650,3.8630,3.8650,29
2011-02-19,05:05:00,3.8650,3.8700,3.8650,3.8690,18
2011-02-19,05:10:00,3.8680,3.8680,3.8650,3.8680,27
2011-02-19,05:15:00,3.8640,3.8670,3.8640,3.8670,9
2011-02-19,05:20:00,3.8670,3.8690,3.8670,3.8690,10
2011-02-19,05:25:00,3.8680,3.8680,3.8660,3.8670,18
2011-02-19,05:30:00,3.8660,3.8660,3.8660,3.8660,4
2011-02-19,05:35:00,3.8670,3.8670,3.8600,3.8620,245
2011-02-19,05:40:00,3.8630,3.8680,3.8610,3.8680,58
2011-02-19,05:45:00,3.8650,3.8680,3.8630,3.8670,25
2011-02-19,05:50:00,3.8650,3.8810,3.8650,3.8690,242
2011-02-19,05:55:00,3.8700,3.8770,3.8700,3.8740,25
2011-02-19,06:00:00,3.8720,3.8730,3.8720,3.8730,2
2011-02-19,06:05:00,3.8710,3.8710,3.8690,3.8700,10
2011-02-19,06:10:00,3.8680,3.8680,3.8650,3.8650,2
2011-02-21,07:00:00,3.8790,3.8810,3.8760,3.8770,9
2011-02-21,07:05:00,3.8800,3.8800,3.8790,3.8790,2
2011-02-21,07:10:00,3.8800,3.8810,3.8800,3.8810,3
2011-02-21,07:15:00,3.8800,3.8800,3.8800,3.8800,2
2011-02-21,07:20:00,3.8800,3.8810,3.8800,3.8810,5
2011-02-21,07:25:00,3.8800,3.8830,3.8770,3.8830,40
2011-02-21,07:30:00,3.8850,3.8850,3.8820,3.8820,3
2011-02-21,07:35:00,3.8820,3.8850,3.8820,3.8820,10
2011-02-21,07:40:00,3.8830,3.8910,3.8790,3.8900,48
2011-02-21,07:45:00,3.8900,3.8900,3.8900,3.8900,1
2011-02-21,08:00:00,3.8910,3.8910,3.8910,3.8910,4
2011-02-21,08:05:00,3.8930,3.8940,3.8930,3.8940,6
2011-02-21,08:10:00,3.8870,3.8870,3.8870,3.8870,1
2011-02-21,08:25:00,3.8890,3.8890,3.8890,3.8890,2
2011-02-21,08:30:00,3.8890,3.9050,3.8890,3.9020,86
2011-02-21,08:35:00,3.9000,3.9000,3.8980,3.8980,3
2011-02-21,08:55:00,3.8970,3.9010,3.8960,3.9010,5
2011-02-21,09:00:00,3.9010,3.9070,3.9010,3.9040,28
2011-02-21,09:05:00,3.9020,3.9020,3.9020,3.9020,2
2011-02-21,09:10:00,3.9020,3.9020,3.9020,3.9020,1
2011-02-21,09:20:00,3.9010,3.9010,3.9010,3.9010,2
2011-02-21,09:30:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-21,09:50:00,3.9030,3.9030,3.9020,3.9030,5
2011-02-21,09:55:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-21,10:00:00,3.8990,3.9020,3.8980,3.8980,3
2011-02-21,10:05:00,3.8980,3.8980,3.8900,3.8900,9
2011-02-21,10:15:00,3.8870,3.8910,3.8840,3.8910,53
2011-02-21,10:35:00,3.8940,3.8940,3.8940,3.8940,1
2011-02-21,10:40:00,3.8950,3.8950,3.8950,3.8950,1
2011-02-21,10:45:00,3.8990,3.9010,3.8990,3.9010,9
2011-02-21,10:50:00,3.8990,3.9000,3.8980,3.8990,4
2011-02-21,11:05:00,3.9030,3.9030,3.9030,3.9030,1
2011-02-21,11:25:00,3.8950,3.8950,3.8920,3.8920,4
2011-02-21,11:30:00,3.8920,3.8920,3.8920,3.8920,2
2011-02-21,11:55:00,3.8980,3.8980,3.8980,3.8980,2
2011-02-21,12:05:00,3.8980,3.8980,3.8950,3.8960,6
2011-02-21,12:15:00,3.8940,3.8940,3.8940,3.8940,1
2011-02-21,12:30:00,3.8930,3.8930,3.8850,3.8850,22
2011-02-21,12:35:00,3.8850,3.8870,3.8850,3.8870,16
2011-02-21,12:40:00,3.8880,3.8910,3.8870,3.8870,6
2011-02-21,12:45:00,3.8890,3.8890,3.8860,3.8860,3
2011-02-21,12:50:00,3.8880,3.8890,3.8860,3.8860,3
2011-02-21,12:55:00,3.8850,3.8860,3.8850,3.8850,4
2011-02-21,13:00:00,3.8860,3.8860,3.8860,3.8860,1
2011-02-21,13:05:00,3.8840,3.8860,3.8840,3.8840,18
2011-02-21,13:10:00,3.8840,3.8850,3.8780,3.8800,40
2011-02-21,13:15:00,3.8760,3.8760,3.8680,3.8740,22
2011-02-21,13:20:00,3.8740,3.8780,3.8740,3.8780,5
2011-02-21,13:25:00,3.8780,3.8790,3.8780,3.8790,2
2011-02-21,13:30:00,3.8790,3.8820,3.8790,3.8820,4
2011-02-21,13:35:00,3.8750,3.8750,3.8720,3.8730,7
2011-02-21,13:40:00,3.8720,3.8750,3.8720,3.8720,9
2011-02-21,13:45:00,3.8700,3.8710,3.8700,3.8700,4
2011-02-21,13:50:00,3.8720,3.8730,3.8720,3.8730,7
2011-02-21,13:55:00,3.8710,3.8710,3.8710,3.8710,1
2011-02-21,14:00:00,3.8720,3.8720,3.8700,3.8700,8
2011-02-21,14:05:00,3.8720,3.8730,3.8720,3.8730,2
2011-02-21,14:15:00,3.8770,3.8850,3.8770,3.8830,9
2011-02-21,14:20:00,3.8820,3.8820,3.8820,3.8820,1
2011-02-21,14:25:00,3.8800,3.8800,3.8760,3.8760,4
2011-02-21,14:35:00,3.8770,3.8770,3.8770,3.8770,1
2011-02-21,14:40:00,3.8780,3.8780,3.8750,3.8750,3
2011-02-21,14:45:00,3.8750,3.8750,3.8750,3.8750,3
2011-02-21,14:50:00,3.8760,3.8760,3.8760,3.8760,1
2011-02-21,15:00:00,3.8730,3.8760,3.8730,3.8760,2
2011-02-21,15:05:00,3.8760,3.8760,3.8760,3.8760,9
2011-02-21,15:10:00,3.8760,3.8760,3.8760,3.8760,3
2011-02-21,15:15:00,3.8750,3.8750,3.8750,3.8750,2
2011-02-21,15:20:00,3.8760,3.8760,3.8760,3.8760,2
2011-02-21,15:25:00,3.8750,3.8760,3.8750,3.8760,4
2011-02-21,15:30:00,3.8760,3.8760,3.8760,3.8760,2
2011-02-21,15:40:00,3.8760,3.8770,3.8760,3.8770,2
2011-02-21,15:45:00,3.8730,3.8730,3.8710,3.8710,4
2011-02-21,15:50:00,3.8700,3.8700,3.8700,3.8700,1
2011-02-21,15:55:00,3.8730,3.8730,3.8730,3.8730,1
2011-02-21,16:00:00,3.8750,3.8760,3.8740,3.8740,11
2011-02-21,16:05:00,3.8740,3.8780,3.8730,3.8750,42
2011-02-21,16:10:00,3.8750,3.8800,3.8750,3.8770,30
2011-02-21,16:15:00,3.8770,3.8810,3.8770,3.8800,17
2011-02-21,16:20:00,3.8800,3.8800,3.8760,3.8760,10
2011-02-21,16:25:00,3.8770,3.8780,3.8760,3.8770,13
2011-02-21,16:30:00,3.8750,3.8760,3.8750,3.8760,2
2011-02-21,16:35:00,3.8760,3.8810,3.8760,3.8800,22
2011-02-21,16:40:00,3.8780,3.8820,3.8780,3.8800,19
2011-02-21,16:45:00,3.8780,3.8780,3.8770,3.8780,3
2011-02-21,16:50:00,3.8770,3.8770,3.8760,3.8760,3
2011-02-21,16:55:00,3.8770,3.8800,3.8770,3.8800,9
2011-02-21,17:00:00,3.8780,3.8790,3.8780,3.8790,4
2011-02-21,17:05:00,3.8760,3.8760,3.8760,3.8760,4
2011-02-21,17:10:00,3.8760,3.8760,3.8730,3.8730,17
2011-02-21,17:15:00,3.8740,3.8760,3.8730,3.8760,8
2011-02-21,17:20:00,3.8760,3.8780,3.8760,3.8780,8
2011-02-21,17:25:00,3.8780,3.8780,3.8770,3.8770,2
2011-02-21,17:35:00,3.8760,3.8760,3.8750,3.8750,5
2011-02-21,17:40:00,3.8740,3.8740,3.8740,3.8740,2
2011-02-21,17:45:00,3.8740,3.8760,3.8730,3.8760,7
2011-02-21,17:50:00,3.8760,3.8780,3.8760,3.8780,7
2011-02-21,17:55:00,3.8770,3.8770,3.8740,3.8750,16
2011-02-21,18:00:00,3.8750,3.8750,3.8740,3.8750,5
2011-02-21,18:05:00,3.8730,3.8730,3.8730,3.8730,2
2011-02-21,18:10:00,3.8720,3.8720,3.8720,3.8720,3
2011-02-21,18:15:00,3.8720,3.8720,3.8700,3.8700,15
2011-02-21,18:20:00,3.8710,3.8730,3.8700,3.8720,13
2011-02-21,18:25:00,3.8700,3.8700,3.8690,3.8690,9
2011-02-21,18:30:00,3.8700,3.8740,3.8700,3.8740,4
2011-02-21,18:35:00,3.8710,3.8730,3.8710,3.8730,10
2011-02-21,18:40:00,3.8720,3.8720,3.8710,3.8710,2
2011-02-21,18:45:00,3.8720,3.8730,3.8720,3.8730,5
2011-02-21,18:50:00,3.8730,3.8740,3.8700,3.8700,11
2011-02-21,18:55:00,3.8690,3.8720,3.8690,3.8700,12
2011-02-21,19:00:00,3.8710,3.8740,3.8710,3.8720,6
2011-02-21,19:05:00,3.8730,3.8730,3.8720,3.8720,12
2011-02-21,19:10:00,3.8700,3.8720,3.8700,3.8720,11
2011-02-21,19:15:00,3.8730,3.8740,3.8690,3.8690,17
2011-02-21,19:20:00,3.8690,3.8690,3.8610,3.8620,31
2011-02-21,19:25:00,3.8630,3.8670,3.8630,3.8660,15
2011-02-21,19:30:00,3.8670,3.8760,3.8620,3.8720,189
2011-02-21,19:35:00,3.8710,3.8720,3.8700,3.8700,7
2011-02-21,19:40:00,3.8700,3.8700,3.8700,3.8700,2
2011-02-21,19:45:00,3.8690,3.8690,3.8650,3.8690,16
2011-02-21,19:50:00,3.8680,3.8680,3.8670,3.8670,5
2011-02-21,19:55:00,3.8670,3.8690,3.8670,3.8680,17
2011-02-21,20:00:00,3.8680,3.8690,3.8680,3.8690,11
2011-02-21,20:05:00,3.8690,3.8700,3.8690,3.8690,14
2011-02-21,20:10:00,3.8690,3.8700,3.8680,3.8700,15
2011-02-21,20:15:00,3.8690,3.8700,3.8680,3.8680,24
2011-02-21,20:20:00,3.8680,3.8680,3.8660,3.8670,10
2011-02-21,20:30:00,3.8650,3.8670,3.8650,3.8670,5
2011-02-21,20:35:00,3.8710,3.8710,3.8710,3.8710,5
2011-02-21,20:40:00,3.8710,3.8710,3.8680,3.8690,7
2011-02-21,20:45:00,3.8670,3.8670,3.8670,3.8670,1
2011-02-21,20:50:00,3.8680,3.8680,3.8650,3.8670,7
2011-02-21,20:55:00,3.8670,3.8670,3.8670,3.8670,1
2011-02-21,21:00:00,3.8670,3.8670,3.8670,3.8670,2
2011-02-21,21:05:00,3.8650,3.8650,3.8650,3.8650,2
2011-02-21,21:10:00,3.8660,3.8660,3.8660,3.8660,2
2011-02-21,21:15:00,3.8670,3.8700,3.8670,3.8700,182
2011-02-21,21:20:00,3.8700,3.8710,3.8680,3.8680,36
2011-02-21,21:25:00,3.8690,3.8710,3.8680,3.8710,37
2011-02-21,21:30:00,3.8700,3.8750,3.8700,3.8740,84
2011-02-21,21:35:00,3.8740,3.8740,3.8740,3.8740,4
2011-02-21,21:40:00,3.8780,3.8800,3.8760,3.8790,37
2011-02-21,21:45:00,3.8790,3.8790,3.8740,3.8770,7
2011-02-21,21:50:00,3.8770,3.8780,3.8770,3.8770,13
2011-02-21,21:55:00,3.8790,3.8810,3.8740,3.8770,63
2011-02-21,22:00:00,3.8770,3.8780,3.8740,3.8740,46
2011-02-21,22:05:00,3.8740,3.8750,3.8730,3.8750,44
2011-02-21,22:10:00,3.8750,3.8800,3.8740,3.8800,51
2011-02-21,22:15:00,3.8810,3.8920,3.8810,3.8900,109
2011-02-21,22:20:00,3.8890,3.8890,3.8870,3.8890,18
2011-02-21,22:25:00,3.8900,3.8940,3.8900,3.8920,39
2011-02-21,22:30:00,3.8900,3.8930,3.8890,3.8930,24
2011-02-21,22:35:00,3.8920,3.8990,3.8910,3.8990,107
2011-02-21,22:40:00,3.8960,3.9000,3.8960,3.9000,28
2011-02-21,22:45:00,3.9010,3.9010,3.8960,3.9000,41
2011-02-21,22:50:00,3.8980,3.8990,3.8940,3.8990,20
2011-02-21,22:55:00,3.8990,3.9080,3.8990,3.9030,58
2011-02-21,23:00:00,3.9050,3.9210,3.9050,3.9190,285
2011-02-21,23:05:00,3.9190,3.9190,3.9150,3.9150,51
2011-02-21,23:10:00,3.9150,3.9220,3.9120,3.9210,89
2011-02-21,23:15:00,3.9200,3.9220,3.9150,3.9190,36
2011-02-21,23:20:00,3.9190,3.9200,3.9160,3.9180,271
2011-02-21,23:25:00,3.9180,3.9200,3.9030,3.9030,307
2011-02-21,23:30:00,3.9050,3.9050,3.8980,3.8990,52
2011-02-21,23:35:00,3.8980,3.9060,3.8980,3.9030,43
2011-02-21,23:40:00,3.9040,3.9090,3.9000,3.9090,72
2011-02-21,23:45:00,3.9100,3.9320,3.9100,3.9320,209
2011-02-21,23:50:00,3.9330,3.9330,3.9190,3.9240,247
2011-02-21,23:55:00,3.9240,3.9270,3.9200,3.9270,92
2011-02-22,00:00:00,3.9260,3.9310,3.9240,3.9300,132
2011-02-22,00:05:00,3.9300,3.9300,3.9230,3.9230,20
2011-02-22,00:10:00,3.9230,3.9310,3.9220,3.9310,20
2011-02-22,00:15:00,3.9300,3.9300,3.9230,3.9240,15
2011-02-22,00:20:00,3.9260,3.9300,3.9250,3.9280,10
2011-02-22,00:25:00,3.9260,3.9310,3.9260,3.9280,25
2011-02-22,00:30:00,3.9300,3.9380,3.9280,3.9360,182
2011-02-22,00:35:00,3.9370,3.9370,3.9330,3.9350,51
2011-02-22,00:40:00,3.9350,3.9350,3.9330,3.9350,8
2011-02-22,00:45:00,3.9330,3.9350,3.9330,3.9340,5
2011-02-22,00:50:00,3.9340,3.9390,3.9320,3.9320,147
2011-02-22,00:55:00,3.9290,3.9320,3.9250,3.9250,12
2011-02-22,01:00:00,3.9250,3.9270,3.9240,3.9250,10
2011-02-22,01:05:00,3.9250,3.9250,3.9220,3.9220,7
2011-02-22,01:10:00,3.9230,3.9240,3.9230,3.9240,2
2011-02-22,01:15:00,3.9230,3.9230,3.9220,3.9220,6
2011-02-22,01:20:00,3.9230,3.9300,3.9220,3.9300,44
2011-02-22,01:25:00,3.9340,3.9370,3.9340,3.9360,32
2011-02-22,01:30:00,3.9370,3.9370,3.9340,3.9370,22
2011-02-22,01:35:00,3.9380,3.9400,3.9360,3.9360,101
2011-02-22,01:40:00,3.9380,3.9380,3.9370,3.9380,14
2011-02-22,01:45:00,3.9380,3.9380,3.9290,3.9340,44
2011-02-22,01:50:00,3.9340,3.9340,3.9290,3.9300,24
2011-02-22,01:55:00,3.9290,3.9290,3.9280,3.9290,9
2011-02-22,02:00:00,3.9280,3.9280,3.9220,3.9230,30
2011-02-22,02:05:00,3.9220,3.9260,3.9220,3.9250,26
2011-02-22,02:10:00,3.9250,3.9320,3.9200,3.9280,113
2011-02-22,07:00:00,3.9320,3.9330,3.9200,3.9320,69
2011-02-22,07:05:00,3.9320,3.9330,3.9320,3.9330,9
2011-02-22,07:10:00,3.9320,3.9320,3.9310,3.9310,8
2011-02-22,07:15:00,3.9320,3.9320,3.9310,3.9310,5
2011-02-22,07:20:00,3.9260,3.9320,3.9200,3.9320,64
2011-02-22,07:25:00,3.9350,3.9460,3.9340,3.9450,27
2011-02-22,07:30:00,3.9460,3.9730,3.9450,3.9730,157
2011-02-22,07:35:00,3.9740,3.9770,3.9690,3.9730,88
2011-02-22,07:40:00,3.9770,3.9860,3.9770,3.9850,93
2011-02-22,07:45:00,3.9870,3.9870,3.9800,3.9800,9
2011-02-22,07:50:00,3.9820,3.9820,3.9750,3.9780,10
2011-02-22,07:55:00,3.9740,3.9760,3.9670,3.9670,4
2011-02-22,08:00:00,3.9710,3.9710,3.9700,3.9710,3
2011-02-22,08:10:00,3.9720,3.9750,3.9720,3.9750,8
2011-02-22,08:15:00,3.9740,3.9760,3.9740,3.9750,9
2011-02-22,08:20:00,3.9750,3.9770,3.9730,3.9770,13
2011-02-22,08:25:00,3.9770,3.9790,3.9740,3.9790,14
2011-02-22,08:30:00,3.9780,3.9800,3.9770,3.9770,11
2011-02-22,08:35:00,3.9770,3.9770,3.9770,3.9770,1
2011-02-22,08:40:00,3.9790,3.9790,3.9770,3.9770,10
2011-02-22,08:45:00,3.9770,3.9770,3.9770,3.9770,1
2011-02-22,08:50:00,3.9760,3.9840,3.9760,3.9830,54
2011-02-22,08:55:00,3.9840,3.9890,3.9840,3.9890,40
2011-02-22,09:00:00,3.9840,3.9870,3.9760,3.9820,17
2011-02-22,09:05:00,3.9840,3.9840,3.9780,3.9780,31
2011-02-22,09:10:00,3.9820,3.9820,3.9670,3.9730,31
2011-02-22,09:15:00,3.9740,3.9770,3.9680,3.9700,28
2011-02-22,09:20:00,3.9730,3.9760,3.9640,3.9680,109
2011-02-22,09:25:00,3.9690,3.9710,3.9650,3.9660,30
2011-02-22,09:30:00,3.9690,3.9730,3.9650,3.9700,31
2011-02-22,09:35:00,3.9690,3.9690,3.9690,3.9690,1
2011-02-22,09:40:00,3.9650,3.9650,3.9650,3.9650,4
2011-02-22,09:50:00,3.9670,3.9670,3.9650,3.9650,4
2011-02-22,09:55:00,3.9700,3.9710,3.9690,3.9690,9
2011-02-22,10:00:00,3.9700,3.9720,3.9700,3.9720,3
2011-02-22,10:05:00,3.9730,3.9730,3.9700,3.9730,18
2011-02-22,10:10:00,3.9730,3.9750,3.9730,3.9750,5
2011-02-22,10:15:00,3.9740,3.9750,3.9700,3.9700,5
2011-02-22,10:20:00,3.9720,3.9720,3.9720,3.9720,3
2011-02-22,10:25:00,3.9730,3.9760,3.9720,3.9720,4
2011-02-22,10:35:00,3.9700,3.9720,3.9700,3.9720,18
2011-02-22,10:40:00,3.9700,3.9740,3.9700,3.9740,11
2011-02-22,10:50:00,3.9720,3.9740,3.9710,3.9710,28
2011-02-22,10:55:00,3.9700,3.9700,3.9700,3.9700,8
2011-02-22,11:00:00,3.9720,3.9720,3.9720,3.9720,1
2011-02-22,11:05:00,3.9730,3.9730,3.9670,3.9690,180
2011-02-22,11:10:00,3.9700,3.9700,3.9690,3.9700,7
2011-02-22,11:15:00,3.9690,3.9720,3.9690,3.9720,9
2011-02-22,11:20:00,3.9700,3.9700,3.9700,3.9700,1
2011-02-22,11:25:00,3.9720,3.9720,3.9720,3.9720,3
2011-02-22,11:30:00,3.9720,3.9720,3.9720,3.9720,1
2011-02-22,11:45:00,3.9700,3.9700,3.9700,3.9700,18
2011-02-22,11:50:00,3.9680,3.9690,3.9680,3.9680,10
2011-02-22,11:55:00,3.9690,3.9700,3.9690,3.9700,11
2011-02-22,12:00:00,3.9680,3.9680,3.9680,3.9680,3
2011-02-22,12:05:00,3.9680,3.9680,3.9670,3.9670,12
2011-02-22,12:10:00,3.9680,3.9680,3.9680,3.9680,2
2011-02-22,12:15:00,3.9690,3.9690,3.9680,3.9680,8
2011-02-22,12:20:00,3.9680,3.9690,3.9680,3.9690,3
2011-02-22,12:25:00,3.9670,3.9690,3.9670,3.9680,18
2011-02-22,12:30:00,3.9680,3.9710,3.9670,3.9700,50
2011-02-22,12:35:00,3.9700,3.9740,3.9690,3.9710,26
2011-02-22,12:40:00,3.9710,3.9750,3.9710,3.9710,13
2011-02-22,12:45:00,3.9720,3.9720,3.9690,3.9710,8
2011-02-22,12:50:00,3.9710,3.9720,3.9710,3.9720,2
2011-02-22,12:55:00,3.9700,3.9700,3.9690,3.9700,20
2011-02-22,13:00:00,3.9690,3.9690,3.9680,3.9690,20
2011-02-22,13:05:00,3.9710,3.9710,3.9650,3.9650,9
2011-02-22,13:10:00,3.9650,3.9670,3.9650,3.9650,8
2011-02-22,13:15:00,3.9650,3.9650,3.9650,3.9650,28
2011-02-22,13:20:00,3.9650,3.9660,3.9650,3.9660,12
2011-02-22,13:25:00,3.9650,3.9660,3.9650,3.9650,5
2011-02-22,13:30:00,3.9660,3.9660,3.9650,3.9650,10
2011-02-22,13:35:00,3.9670,3.9670,3.9670,3.9670,11
2011-02-22,13:40:00,3.9650,3.9650,3.9650,3.9650,1
2011-02-22,13:45:00,3.9650,3.9650,3.9650,3.9650,1
2011-02-22,13:50:00,3.9650,3.9650,3.9650,3.9650,2
2011-02-22,13:55:00,3.9650,3.9650,3.9650,3.9650,1
2011-02-22,14:00:00,3.9620,3.9620,3.9500,3.9590,107
2011-02-22,14:05:00,3.9590,3.9590,3.9590,3.9590,1
2011-02-22,14:10:00,3.9580,3.9590,3.9580,3.9590,3
2011-02-22,14:15:00,3.9570,3.9570,3.9570,3.9570,1
2011-02-22,14:20:00,3.9600,3.9620,3.9600,3.9620,12
2011-02-22,14:25:00,3.9630,3.9640,3.9630,3.9640,11
2011-02-22,14:30:00,3.9630,3.9630,3.9630,3.9630,1
2011-02-22,14:35:00,3.9600,3.9620,3.9600,3.9620,8
2011-02-22,14:45:00,3.9610,3.9650,3.9600,3.9650,6
2011-02-22,14:50:00,3.9630,3.9630,3.9630,3.9630,3
2011-02-22,14:55:00,3.9640,3.9640,3.9640,3.9640,3
2011-02-22,15:00:00,3.9590,3.9590,3.9250,3.9560,141
2011-02-22,15:05:00,3.9570,3.9600,3.9570,3.9590,6
2011-02-22,15:10:00,3.9570,3.9570,3.9470,3.9500,20
2011-02-22,15:15:00,3.9500,3.9500,3.9480,3.9480,7
2011-02-22,15:20:00,3.9480,3.9500,3.9480,3.9500,10
2011-02-22,15:25:00,3.9480,3.9500,3.9480,3.9500,30
2011-02-22,15:30:00,3.9480,3.9490,3.9480,3.9480,21
2011-02-22,15:35:00,3.9480,3.9480,3.9440,3.9480,43
2011-02-22,15:40:00,3.9490,3.9490,3.9440,3.9470,22
2011-02-22,15:45:00,3.9470,3.9470,3.9450,3.9460,3
2011-02-22,15:50:00,3.9460,3.9480,3.9440,3.9440,21
2011-02-22,15:55:00,3.9440,3.9460,3.9420,3.9460,18
2011-02-22,16:00:00,3.9460,3.9460,3.9460,3.9460,2
2011-02-22,16:05:00,3.9450,3.9460,3.9440,3.9450,7
2011-02-22,16:10:00,3.9460,3.9490,3.9460,3.9480,21
2011-02-22,16:15:00,3.9470,3.9470,3.9470,3.9470,10
2011-02-22,16:20:00,3.9470,3.9470,3.9470,3.9470,3
2011-02-22,16:25:00,3.9470,3.9470,3.9470,3.9470,3
2011-02-22,16:30:00,3.9480,3.9490,3.9480,3.9490,5
2011-02-22,16:35:00,3.9480,3.9480,3.9480,3.9480,1
2011-02-22,16:45:00,3.9480,3.9480,3.9430,3.9450,23
2011-02-22,16:50:00,3.9450,3.9470,3.9450,3.9470,2
2011-02-22,16:55:00,3.9460,3.9460,3.9400,3.9400,24
2011-02-22,17:00:00,3.9400,3.9400,3.9350,3.9350,14
2011-02-22,17:05:00,3.9360,3.9380,3.9360,3.9380,5
2011-02-22,17:10:00,3.9370,3.9380,3.9200,3.9230,115
2011-02-22,17:15:00,3.9220,3.9220,3.9200,3.9200,27
2011-02-22,17:20:00,3.9200,3.9200,3.9150,3.9200,49
2011-02-22,17:25:00,3.9210,3.9210,3.9200,3.9210,6
2011-02-22,17:30:00,3.9200,3.9210,3.9190,3.9190,15
2011-02-22,17:40:00,3.9220,3.9220,3.9220,3.9220,1
2011-02-22,17:45:00,3.9210,3.9220,3.9180,3.9220,14
2011-02-22,17:50:00,3.9190,3.9200,3.9190,3.9200,7
2011-02-22,17:55:00,3.9210,3.9220,3.9210,3.9210,5
2011-02-22,18:00:00,3.9210,3.9210,3.9210,3.9210,9
2011-02-22,18:05:00,3.9220,3.9220,3.9210,3.9220,9
2011-02-22,18:10:00,3.9220,3.9220,3.9220,3.9220,5
2011-02-22,18:15:00,3.9220,3.9230,3.9220,3.9230,3
2011-02-22,18:20:00,3.9210,3.9230,3.9210,3.9210,6
2011-02-22,18:25:00,3.9220,3.9220,3.9220,3.9220,4
2011-02-22,18:30:00,3.9220,3.9240,3.9220,3.9230,41
2011-02-22,18:35:00,3.9250,3.9270,3.9230,3.9240,42
2011-02-22,18:40:00,3.9250,3.9260,3.9230,3.9230,19
2011-02-22,18:45:00,3.9240,3.9270,3.9240,3.9260,14
2011-02-22,18:50:00,3.9260,3.9260,3.9250,3.9250,3
2011-02-22,18:55:00,3.9270,3.9280,3.9270,3.9280,7
2011-02-22,19:00:00,3.9260,3.9280,3.9260,3.9280,7
2011-02-22,19:05:00,3.9260,3.9260,3.9190,3.9230,42
2011-02-22,19:10:00,3.9240,3.9260,3.9220,3.9220,6
2011-02-22,19:15:00,3.9220,3.9220,3.9200,3.9210,8
2011-02-22,19:20:00,3.9210,3.9240,3.9210,3.9240,16
2011-02-22,19:25:00,3.9250,3.9260,3.9250,3.9250,13
2011-02-22,19:30:00,3.9250,3.9390,3.9250,3.9390,35
2011-02-22,19:35:00,3.9390,3.9390,3.9360,3.9360,7
2011-02-22,19:40:00,3.9360,3.9360,3.9330,3.9330,29
2011-02-22,19:45:00,3.9330,3.9330,3.9290,3.9320,48
2011-02-22,19:50:00,3.9320,3.9320,3.9270,3.9290,16
2011-02-22,19:55:00,3.9290,3.9330,3.9290,3.9330,11
2011-02-22,20:00:00,3.9330,3.9330,3.9310,3.9330,17
2011-02-22,20:05:00,3.9350,3.9350,3.9310,3.9330,36
2011-02-22,20:10:00,3.9340,3.9340,3.9340,3.9340,2
2011-02-22,20:15:00,3.9340,3.9370,3.9330,3.9360,41
2011-02-22,20:20:00,3.9360,3.9380,3.9330,3.9330,22
2011-02-22,20:25:00,3.9350,3.9370,3.9350,3.9370,4
2011-02-22,20:30:00,3.9370,3.9380,3.9330,3.9360,40
2011-02-22,20:35:00,3.9380,3.9450,3.9380,3.9440,43
2011-02-22,20:40:00,3.9450,3.9450,3.9340,3.9370,78
2011-02-22,20:45:00,3.9370,3.9370,3.9340,3.9350,27
2011-02-22,20:50:00,3.9350,3.9370,3.9350,3.9370,3
2011-02-22,20:55:00,3.9370,3.9370,3.9360,3.9360,2
2011-02-22,21:00:00,3.9370,3.9400,3.9370,3.9390,22
2011-02-22,21:05:00,3.9390,3.9570,3.9390,3.9460,330
2011-02-22,21:10:00,3.9450,3.9460,3.9400,3.9410,57
2011-02-22,21:15:00,3.9380,3.9400,3.9320,3.9340,112
2011-02-22,21:20:00,3.9350,3.9380,3.9120,3.9190,498
2011-02-22,21:25:00,3.9180,3.9180,3.9010,3.9050,505
2011-02-22,21:30:00,3.9040,3.9190,3.9040,3.9190,257
2011-02-22,21:35:00,3.9190,3.9210,3.9110,3.9150,172
2011-02-22,21:40:00,3.9150,3.9250,3.9070,3.9180,293
2011-02-22,21:45:00,3.9180,3.9240,3.9180,3.9230,98
2011-02-22,21:50:00,3.9240,3.9290,3.9170,3.9290,223
2011-02-22,21:55:00,3.9300,3.9380,3.9300,3.9340,458
2011-02-22,22:00:00,3.9340,3.9430,3.9100,3.9100,932
2011-02-22,22:05:00,3.9120,3.9190,3.9060,3.9100,303
2011-02-22,22:10:00,3.9110,3.9150,3.9060,3.9090,352
2011-02-22,22:15:00,3.9100,3.9240,3.9090,3.9090,367
2011-02-22,22:20:00,3.9090,3.9110,3.8850,3.8870,1189
2011-02-22,22:25:00,3.8850,3.9020,3.8740,3.8920,1766
2011-02-22,22:30:00,3.8920,3.8950,3.8780,3.8800,691
2011-02-22,22:35:00,3.8800,3.8860,3.8720,3.8780,516
2011-02-22,22:40:00,3.8770,3.8850,3.8720,3.8730,748
2011-02-22,22:45:00,3.8730,3.8730,3.8500,3.8620,2180
2011-02-22,22:50:00,3.8610,3.8650,3.8480,3.8650,877
2011-02-22,22:55:00,3.8650,3.8700,3.8580,3.8580,484
2011-02-22,23:00:00,3.8580,3.8700,3.8580,3.8690,259
2011-02-22,23:05:00,3.8690,3.8720,3.8570,3.8600,306
2011-02-22,23:10:00,3.8600,3.8710,3.8600,3.8640,251
2011-02-22,23:15:00,3.8630,3.8680,3.8540,3.8610,442
2011-02-22,23:20:00,3.8610,3.8620,3.8570,3.8570,103
2011-02-22,23:25:00,3.8570,3.8590,3.8550,3.8590,299
2011-02-22,23:30:00,3.8580,3.8750,3.8570,3.8730,399
2011-02-22,23:35:00,3.8720,3.8740,3.8600,3.8660,533
2011-02-22,23:40:00,3.8660,3.8670,3.8610,3.8620,100
2011-02-22,23:45:00,3.8630,3.8700,3.8630,3.8670,239
2011-02-22,23:50:00,3.8660,3.8770,3.8660,3.8740,405
2011-02-22,23:55:00,3.8740,3.8760,3.8690,3.8700,237
2011-02-23,00:00:00,3.8700,3.8770,3.8620,3.8620,391
2011-02-23,00:05:00,3.8630,3.8720,3.8630,3.8710,156
2011-02-23,00:10:00,3.8720,3.8800,3.8710,3.8780,217
2011-02-23,00:15:00,3.8770,3.8790,3.8720,3.8730,289
2011-02-23,00:20:00,3.8730,3.8780,3.8660,3.8660,276
2011-02-23,00:25:00,3.8670,3.8710,3.8560,3.8590,442
2011-02-23,00:30:00,3.8600,3.8600,3.8420,3.8440,1264
2011-02-23,00:35:00,3.8430,3.8520,3.8400,3.8470,1055
2011-02-23,00:40:00,3.8470,3.8490,3.8380,3.8400,443
2011-02-23,00:45:00,3.8420,3.8470,3.8350,3.8460,396
2011-02-23,00:50:00,3.8440,3.8440,3.8360,3.8370,418
2011-02-23,00:55:00,3.8380,3.8400,3.8330,3.8350,263
2011-02-23,01:00:00,3.8350,3.8390,3.8300,3.8310,463
2011-02-23,01:05:00,3.8320,3.8380,3.8310,3.8380,522
2011-02-23,01:10:00,3.8380,3.8380,3.8330,3.8350,157
2011-02-23,01:15:00,3.8350,3.8390,3.8300,3.8310,482
2011-02-23,01:20:00,3.8310,3.8350,3.8280,3.8320,282
2011-02-23,01:25:00,3.8310,3.8320,3.8270,3.8290,172
2011-02-23,01:30:00,3.8280,3.8330,3.8270,3.8300,267
2011-02-23,01:35:00,3.8300,3.8310,3.8240,3.8280,403
2011-02-23,01:40:00,3.8280,3.8280,3.8240,3.8250,132
2011-02-23,01:45:00,3.8260,3.8340,3.8250,3.8330,498
2011-02-23,01:50:00,3.8330,3.8420,3.8320,3.8400,312
2011-02-23,01:55:00,3.8390,3.8410,3.8340,3.8400,317
2011-02-23,02:00:00,3.8400,3.8430,3.8370,3.8400,216
2011-02-23,02:05:00,3.8400,3.8410,3.8370,3.8410,181
2011-02-23,02:10:00,3.8410,3.8410,3.8350,3.8370,252
2011-02-23,02:15:00,3.8370,3.8500,3.8370,3.8460,621
2011-02-23,02:20:00,3.8470,3.8480,3.8440,3.8460,182
2011-02-23,02:25:00,3.8460,3.8560,3.8460,3.8530,540
2011-02-23,02:30:00,3.8530,3.8670,3.8530,3.8610,1105
2011-02-23,02:35:00,3.8620,3.8620,3.8570,3.8610,296
2011-02-23,02:40:00,3.8620,3.8620,3.8550,3.8580,228
2011-02-23,02:45:00,3.8590,3.8660,3.8590,3.8630,523
2011-02-23,02:50:00,3.8630,3.8630,3.8550,3.8560,276
2011-02-23,02:55:00,3.8550,3.8560,3.8510,3.8510,143
2011-02-23,03:00:00,3.8510,3.8570,3.8510,3.8570,109
2011-02-23,03:05:00,3.8560,3.8590,3.8540,3.8550,138
2011-02-23,03:10:00,3.8560,3.8660,3.8540,3.8650,431
2011-02-23,03:15:00,3.8650,3.8760,3.8640,3.8750,1049
2011-02-23,03:20:00,3.8750,3.8830,3.8680,3.8830,732
2011-02-23,03:25:00,3.8830,3.8830,3.8620,3.8640,1311
2011-02-23,03:30:00,3.8640,3.8650,3.8620,3.8630,258
2011-02-23,03:35:00,3.8630,3.8640,3.8620,3.8620,120
2011-02-23,03:40:00,3.8630,3.8630,3.8610,3.8620,95
2011-02-23,03:45:00,3.8610,3.8670,3.8610,3.8650,154
2011-02-23,03:50:00,3.8650,3.8650,3.8650,3.8650,18
2011-02-23,03:55:00,3.8660,3.8660,3.8630,3.8650,94
2011-02-23,04:00:00,3.8660,3.8660,3.8630,3.8630,43
2011-02-23,04:05:00,3.8620,3.8620,3.8610,3.8610,52
2011-02-23,04:10:00,3.8610,3.8610,3.8570,3.8590,79
2011-02-23,04:15:00,3.8590,3.8600,3.8580,3.8580,39
2011-02-23,04:20:00,3.8580,3.8580,3.8560,3.8570,32
2011-02-23,04:25:00,3.8570,3.8570,3.8510,3.8530,149
2011-02-23,04:30:00,3.8530,3.8540,3.8520,3.8540,23
2011-02-23,04:35:00,3.8540,3.8570,3.8540,3.8570,66
2011-02-23,04:40:00,3.8560,3.8600,3.8560,3.8580,89
2011-02-23,04:45:00,3.8590,3.8610,3.8560,3.8570,103
2011-02-23,04:50:00,3.8540,3.8550,3.8530,3.8530,8
2011-02-23,04:55:00,3.8530,3.8570,3.8530,3.8540,55
2011-02-23,05:00:00,3.8540,3.8560,3.8520,3.8540,44
2011-02-23,05:05:00,3.8530,3.8590,3.8520,3.8590,90
2011-02-23,05:10:00,3.8590,3.8600,3.8580,3.8600,11
2011-02-23,05:15:00,3.8590,3.8590,3.8560,3.8560,9
2011-02-23,05:20:00,3.8560,3.8600,3.8550,3.8600,26
2011-02-23,05:25:00,3.8570,3.8590,3.8560,3.8560,8
2011-02-23,05:30:00,3.8570,3.8580,3.8520,3.8570,82
2011-02-23,05:35:00,3.8560,3.8590,3.8560,3.8570,57
2011-02-23,05:40:00,3.8580,3.8590,3.8580,3.8580,11
2011-02-23,05:45:00,3.8570,3.8590,3.8570,3.8590,3
2011-02-23,05:50:00,3.8590,3.8600,3.8580,3.8580,17
2011-02-23,05:55:00,3.8590,3.8610,3.8590,3.8590,8
2011-02-23,06:00:00,3.8590,3.8590,3.8550,3.8580,65
2011-02-23,06:05:00,3.8590,3.8610,3.8590,3.8610,6
2011-02-23,06:10:00,3.8610,3.8610,3.8550,3.8550,26
2011-02-23,07:00:00,3.8580,3.8730,3.8580,3.8640,19
2011-02-23,07:05:00,3.8650,3.8650,3.8650,3.8650,1
2011-02-23,07:15:00,3.8680,3.8680,3.8680,3.8680,8
2011-02-23,07:20:00,3.8680,3.8680,3.8680,3.8680,1
2011-02-23,07:50:00,3.8700,3.8710,3.8590,3.8590,10
2011-02-23,07:55:00,3.8730,3.8750,3.8730,3.8750,13
2011-02-23,08:00:00,3.8650,3.8760,3.8650,3.8760,3
2011-02-23,08:05:00,3.8750,3.8780,3.8750,3.8780,4
2011-02-23,08:10:00,3.8720,3.8720,3.8720,3.8720,1
2011-02-23,08:25:00,3.8750,3.8830,3.8720,3.8830,13
2011-02-23,08:35:00,3.8820,3.8890,3.8820,3.8890,11
2011-02-23,08:40:00,3.8810,3.8810,3.8810,3.8810,1
2011-02-23,09:15:00,3.8840,3.8840,3.8780,3.8780,8
2011-02-23,09:20:00,3.8860,3.8860,3.8830,3.8830,8
2011-02-23,09:25:00,3.8870,3.8890,3.8870,3.8890,2
2011-02-23,09:35:00,3.8890,3.8890,3.8890,3.8890,4
2011-02-23,09:40:00,3.8890,3.8890,3.8890,3.8890,2
2011-02-23,09:45:00,3.8890,3.8890,3.8870,3.8870,2
2011-02-23,09:50:00,3.8890,3.8890,3.8890,3.8890,1
2011-02-23,09:55:00,3.8900,3.8900,3.8900,3.8900,14
2011-02-23,10:00:00,3.8900,3.8930,3.8900,3.8900,13
2011-02-23,10:05:00,3.8870,3.8930,3.8870,3.8920,25
2011-02-23,10:10:00,3.8920,3.8920,3.8870,3.8890,17
2011-02-23,10:15:00,3.8920,3.8920,3.8920,3.8920,1
2011-02-23,10:25:00,3.8900,3.8900,3.8900,3.8900,1
2011-02-23,10:30:00,3.8850,3.8880,3.8850,3.8880,3
2011-02-23,10:45:00,3.8880,3.8880,3.8880,3.8880,1
2011-02-23,10:50:00,3.8900,3.8900,3.8900,3.8900,1
2011-02-23,10:55:00,3.8890,3.8920,3.8870,3.8870,20
2011-02-23,11:00:00,3.8880,3.8880,3.8880,3.8880,4
2011-02-23,11:05:00,3.8840,3.8840,3.8810,3.8820,6
2011-02-23,11:10:00,3.8820,3.8820,3.8820,3.8820,7
2011-02-23,11:20:00,3.8890,3.8910,3.8890,3.8910,2
2011-02-23,11:25:00,3.8910,3.8910,3.8910,3.8910,1
2011-02-23,11:30:00,3.8920,3.8920,3.8920,3.8920,2
2011-02-23,11:40:00,3.8900,3.8900,3.8900,3.8900,1
2011-02-23,11:45:00,3.8890,3.8890,3.8890,3.8890,5
2011-02-23,11:55:00,3.8900,3.8920,3.8900,3.8920,6
2011-02-23,12:05:00,3.8880,3.8940,3.8880,3.8900,8
2011-02-23,12:10:00,3.8880,3.8900,3.8880,3.8900,2
2011-02-23,12:20:00,3.8880,3.8880,3.8880,3.8880,1
2011-02-23,12:25:00,3.8820,3.8820,3.8820,3.8820,1
2011-02-23,12:30:00,3.8810,3.8810,3.8750,3.8800,12
2011-02-23,12:35:00,3.8760,3.8780,3.8750,3.8750,4
2011-02-23,12:40:00,3.8750,3.8750,3.8720,3.8720,3
2011-02-23,12:45:00,3.8690,3.8730,3.8690,3.8690,7
2011-02-23,12:50:00,3.8690,3.8690,3.8690,3.8690,7
2011-02-23,12:55:00,3.8670,3.8680,3.8670,3.8680,12
2011-02-23,13:05:00,3.8620,3.8620,3.8620,3.8620,1
2011-02-23,13:10:00,3.8630,3.8630,3.8630,3.8630,2
2011-02-23,13:15:00,3.8640,3.8650,3.8600,3.8610,8
2011-02-23,13:20:00,3.8600,3.8610,3.8520,3.8550,19
2011-02-23,13:25:00,3.8540,3.8550,3.8540,3.8550,2
2011-02-23,13:30:00,3.8590,3.8610,3.8570,3.8590,7
2011-02-23,13:35:00,3.8590,3.8590,3.8590,3.8590,1
2011-02-23,13:40:00,3.8570,3.8570,3.8570,3.8570,2
2011-02-23,13:50:00,3.8600,3.8600,3.8590,3.8590,5
2011-02-23,13:55:00,3.8590,3.8590,3.8580,3.8580,4
2011-02-23,14:00:00,3.8580,3.8580,3.8580,3.8580,1
2011-02-23,14:05:00,3.8580,3.8590,3.8580,3.8590,6
2011-02-23,14:10:00,3.8570,3.8570,3.8570,3.8570,1
2011-02-23,14:15:00,3.8550,3.8550,3.8550,3.8550,2
2011-02-23,14:20:00,3.8570,3.8570,3.8550,3.8550,2
2011-02-23,14:25:00,3.8510,3.8510,3.8480,3.8490,29
2011-02-23,14:30:00,3.8490,3.8490,3.8480,3.8480,5
2011-02-23,14:35:00,3.8480,3.8480,3.8460,3.8480,18
2011-02-23,14:40:00,3.8480,3.8490,3.8430,3.8450,16
2011-02-23,14:45:00,3.8450,3.8450,3.8430,3.8450,6
2011-02-23,14:50:00,3.8440,3.8440,3.8400,3.8430,32
2011-02-23,14:55:00,3.8420,3.8420,3.8420,3.8420,1
2011-02-23,15:00:00,3.8450,3.8460,3.8450,3.8460,2
2011-02-23,15:05:00,3.8420,3.8420,3.8410,3.8410,4
2011-02-23,15:10:00,3.8400,3.8420,3.8400,3.8420,8
2011-02-23,15:15:00,3.8410,3.8440,3.8390,3.8400,25
2011-02-23,15:20:00,3.8410,3.8450,3.8410,3.8430,13
2011-02-23,15:25:00,3.8450,3.8460,3.8450,3.8460,7
2011-02-23,15:30:00,3.8400,3.8400,3.8360,3.8400,15
2011-02-23,15:35:00,3.8400,3.8400,3.8360,3.8370,13
2011-02-23,15:40:00,3.8370,3.8400,3.8370,3.8400,8
2011-02-23,15:50:00,3.8380,3.8420,3.8380,3.8400,5
2011-02-23,15:55:00,3.8400,3.8400,3.8350,3.8370,39
2011-02-23,16:00:00,3.8370,3.8390,3.8350,3.8390,5
2011-02-23,16:05:00,3.8380,3.8390,3.8380,3.8390,4
2011-02-23,16:10:00,3.8390,3.8390,3.8380,3.8380,3
2011-02-23,16:15:00,3.8380,3.8380,3.8360,3.8360,17
2011-02-23,16:20:00,3.8360,3.8370,3.8360,3.8360,15
2011-02-23,16:25:00,3.8350,3.8370,3.8330,3.8360,26
2011-02-23,16:30:00,3.8360,3.8360,3.8330,3.8330,10
2011-02-23,16:35:00,3.8340,3.8340,3.8320,3.8330,12
2011-02-23,16:40:00,3.8330,3.8330,3.8320,3.8320,6
2011-02-23,16:45:00,3.8310,3.8310,3.8310,3.8310,4
2011-02-23,16:50:00,3.8310,3.8330,3.8300,3.8320,60
2011-02-23,16:55:00,3.8310,3.8330,3.8310,3.8310,9
2011-02-23,17:00:00,3.8310,3.8340,3.8310,3.8340,11
2011-02-23,17:10:00,3.8310,3.8310,3.8310,3.8310,2
2011-02-23,17:15:00,3.8310,3.8330,3.8310,3.8330,7
2011-02-23,17:20:00,3.8330,3.8330,3.8310,3.8310,5
2011-02-23,17:25:00,3.8310,3.8310,3.8310,3.8310,1
2011-02-23,17:30:00,3.8320,3.8320,3.8300,3.8310,6
2011-02-23,17:35:00,3.8300,3.8320,3.8300,3.8320,27
2011-02-23,17:40:00,3.8320,3.8320,3.8320,3.8320,1
2011-02-23,17:45:00,3.8330,3.8330,3.8320,3.8320,4
2011-02-23,17:50:00,3.8320,3.8320,3.8320,3.8320,1
2011-02-23,17:55:00,3.8300,3.8310,3.8300,3.8310,2
2011-02-23,18:10:00,3.8300,3.8330,3.8300,3.8320,11
2011-02-23,18:15:00,3.8320,3.8320,3.8320,3.8320,1
2011-02-23,18:20:00,3.8320,3.8320,3.8320,3.8320,1
2011-02-23,18:25:00,3.8310,3.8310,3.8310,3.8310,9
2011-02-23,18:30:00,3.8310,3.8320,3.8310,3.8320,14
2011-02-23,18:35:00,3.8330,3.8340,3.8320,3.8340,6
2011-02-23,18:50:00,3.8310,3.8310,3.8310,3.8310,3
2011-02-23,19:00:00,3.8310,3.8310,3.8310,3.8310,26
2011-02-23,19:05:00,3.8310,3.8320,3.8310,3.8320,69
2011-02-23,19:10:00,3.8320,3.8330,3.8320,3.8320,10
2011-02-23,19:15:00,3.8310,3.8320,3.8310,3.8310,8
2011-02-23,19:20:00,3.8310,3.8310,3.8310,3.8310,5
2011-02-23,19:25:00,3.8310,3.8320,3.8310,3.8320,6
2011-02-23,19:30:00,3.8340,3.8340,3.8330,3.8330,10
2011-02-23,19:35:00,3.8320,3.8340,3.8320,3.8340,27
2011-02-23,19:40:00,3.8350,3.8350,3.8330,3.8330,42
2011-02-23,19:45:00,3.8350,3.8350,3.8320,3.8320,7
2011-02-23,19:50:00,3.8330,3.8330,3.8310,3.8320,12
2011-02-23,19:55:00,3.8320,3.8330,3.8310,3.8320,73
2011-02-23,20:00:00,3.8340,3.8350,3.8330,3.8330,19
2011-02-23,20:05:00,3.8330,3.8330,3.8310,3.8310,35
2011-02-23,20:10:00,3.8320,3.8340,3.8310,3.8340,21
2011-02-23,20:15:00,3.8340,3.8350,3.8340,3.8340,15
2011-02-23,20:20:00,3.8340,3.8390,3.8330,3.8390,24
2011-02-23,20:25:00,3.8370,3.8380,3.8360,3.8380,13
2011-02-23,20:30:00,3.8390,3.8410,3.8390,3.8400,8
2011-02-23,20:35:00,3.8400,3.8420,3.8360,3.8410,19
2011-02-23,20:40:00,3.8380,3.8390,3.8370,3.8370,6
2011-02-23,20:45:00,3.8340,3.8360,3.8340,3.8340,9
2011-02-23,20:50:00,3.8340,3.8350,3.8340,3.8350,15
2011-02-23,20:55:00,3.8340,3.8360,3.8340,3.8360,26
2011-02-23,21:00:00,3.8350,3.8350,3.8310,3.8320,44
2011-02-23,21:05:00,3.8330,3.8330,3.8290,3.8290,440
2011-02-23,21:10:00,3.8290,3.8330,3.8280,3.8300,50
2011-02-23,21:15:00,3.8320,3.8320,3.8210,3.8220,300
2011-02-23,21:20:00,3.8220,3.8280,3.8210,3.8280,93
2011-02-23,21:25:00,3.8270,3.8320,3.8270,3.8280,78
2011-02-23,21:30:00,3.8280,3.8280,3.8210,3.8270,132
2011-02-23,21:35:00,3.8280,3.8350,3.8280,3.8320,141
2011-02-23,21:40:00,3.8310,3.8310,3.8270,3.8310,54
2011-02-23,21:45:00,3.8310,3.8380,3.8290,3.8320,168
2011-02-23,21:50:00,3.8340,3.8340,3.8270,3.8310,91
2011-02-23,21:55:00,3.8300,3.8350,3.8300,3.8330,261
2011-02-23,22:00:00,3.8330,3.8530,3.8330,3.8470,919
2011-02-23,22:05:00,3.8470,3.8510,3.8400,3.8500,329
2011-02-23,22:10:00,3.8490,3.8600,3.8490,3.8550,521
2011-02-23,22:15:00,3.8560,3.8570,3.8480,3.8520,334
2011-02-23,22:20:00,3.8530,3.8530,3.8420,3.8470,137
2011-02-23,22:25:00,3.8470,3.8550,3.8460,3.8510,183
2011-02-23,22:30:00,3.8510,3.8520,3.8410,3.8460,254
2011-02-23,22:35:00,3.8450,3.8470,3.8380,3.8390,162
2011-02-23,22:40:00,3.8400,3.8420,3.8260,3.8360,615
2011-02-23,22:45:00,3.8370,3.8380,3.8300,3.8350,302
2011-02-23,22:50:00,3.8360,3.8380,3.8320,3.8340,116
2011-02-23,22:55:00,3.8340,3.8410,3.8330,3.8370,140
2011-02-23,23:00:00,3.8370,3.8390,3.8280,3.8300,274
2011-02-23,23:05:00,3.8300,3.8310,3.8240,3.8270,301
2011-02-23,23:10:00,3.8280,3.8360,3.8280,3.8280,267
2011-02-23,23:15:00,3.8270,3.8280,3.8250,3.8270,124
2011-02-23,23:20:00,3.8270,3.8280,3.8250,3.8280,149
2011-02-23,23:25:00,3.8290,3.8350,3.8270,3.8350,181
2011-02-23,23:30:00,3.8330,3.8350,3.8310,3.8330,157
2011-02-23,23:35:00,3.8340,3.8400,3.8310,3.8310,151
2011-02-23,23:40:00,3.8310,3.8370,3.8310,3.8360,95
2011-02-23,23:45:00,3.8360,3.8370,3.8320,3.8330,90
2011-02-23,23:50:00,3.8320,3.8320,3.8260,3.8280,188
2011-02-23,23:55:00,3.8290,3.8340,3.8280,3.8290,80
2011-02-24,00:00:00,3.8290,3.8310,3.8270,3.8290,230
2011-02-24,00:05:00,3.8290,3.8290,3.8260,3.8280,39
2011-02-24,00:10:00,3.8280,3.8340,3.8280,3.8310,173
2011-02-24,00:15:00,3.8300,3.8310,3.8280,3.8280,91
2011-02-24,00:20:00,3.8290,3.8350,3.8280,3.8340,108
2011-02-24,00:25:00,3.8340,3.8360,3.8300,3.8360,166
2011-02-24,00:30:00,3.8370,3.8400,3.8360,3.8370,217
2011-02-24,00:35:00,3.8380,3.8440,3.8360,3.8360,336
2011-02-24,00:40:00,3.8360,3.8410,3.8350,3.8410,231
2011-02-24,00:45:00,3.8400,3.8460,3.8380,3.8460,287
2011-02-24,00:50:00,3.8470,3.8520,3.8400,3.8470,740
2011-02-24,00:55:00,3.8470,3.8520,3.8460,3.8520,173
2011-02-24,01:00:00,3.8520,3.8560,3.8450,3.8460,499
2011-02-24,01:05:00,3.8460,3.8460,3.8430,3.8460,200
2011-02-24,01:10:00,3.8450,3.8510,3.8450,3.8500,138
2011-02-24,01:15:00,3.8490,3.8620,3.8480,3.8600,329
2011-02-24,01:20:00,3.8600,3.8620,3.8490,3.8550,290
2011-02-24,01:25:00,3.8540,3.8540,3.8500,3.8510,55
2011-02-24,01:30:00,3.8510,3.8590,3.8500,3.8550,135
2011-02-24,01:35:00,3.8560,3.8570,3.8510,3.8560,255
2011-02-24,01:40:00,3.8550,3.8550,3.8510,3.8520,145
2011-02-24,01:45:00,3.8530,3.8550,3.8500,3.8500,99
2011-02-24,01:50:00,3.8500,3.8590,3.8500,3.8590,135
2011-02-24,01:55:00,3.8600,3.8670,3.8590,3.8640,636
2011-02-24,02:00:00,3.8640,3.8790,3.8640,3.8780,871
2011-02-24,02:05:00,3.8770,3.8770,3.8650,3.8750,459
2011-02-24,02:10:00,3.8760,3.8770,3.8700,3.8710,235
2011-02-24,02:15:00,3.8700,3.8710,3.8600,3.8650,336
2011-02-24,02:20:00,3.8650,3.8650,3.8590,3.8600,236
2011-02-24,02:25:00,3.8610,3.8800,3.8550,3.8790,454
2011-02-24,02:30:00,3.8800,3.8800,3.8740,3.8770,450
2011-02-24,02:35:00,3.8760,3.8790,3.8730,3.8760,197
2011-02-24,02:40:00,3.8770,3.8950,3.8770,3.8890,763
2011-02-24,02:45:00,3.8890,3.9170,3.8880,3.9120,1200
2011-02-24,02:50:00,3.9120,3.9140,3.8950,3.8970,719
2011-02-24,02:55:00,3.8980,3.9170,3.8980,3.9170,678
2011-02-24,03:00:00,3.9170,3.9190,3.9080,3.9180,389
2011-02-24,03:05:00,3.9190,3.9290,3.9160,3.9170,799
2011-02-24,03:10:00,3.9180,3.9190,3.9120,3.9150,465
2011-02-24,03:15:00,3.9160,3.9260,3.9160,3.9200,612
2011-02-24,03:20:00,3.9200,3.9270,3.9130,3.9240,1177
2011-02-24,03:25:00,3.9240,3.9250,3.8880,3.8990,5150
2011-02-24,03:30:00,3.8990,3.9000,3.8830,3.8920,1500
2011-02-24,03:35:00,3.8920,3.8980,3.8910,3.8980,339
2011-02-24,03:40:00,3.8990,3.8990,3.8960,3.8990,126
2011-02-24,03:45:00,3.8990,3.9020,3.8970,3.8970,79
2011-02-24,03:50:00,3.8970,3.9000,3.8970,3.8970,73
2011-02-24,03:55:00,3.8970,3.8980,3.8940,3.8940,86
2011-02-24,04:00:00,3.8930,3.8930,3.8870,3.8870,81
2011-02-24,04:05:00,3.8880,3.8900,3.8880,3.8900,74
2011-02-24,04:10:00,3.8900,3.8910,3.8880,3.8910,51
2011-02-24,04:15:00,3.8910,3.8950,3.8900,3.8940,41
2011-02-24,04:20:00,3.8940,3.8940,3.8890,3.8890,30
2011-02-24,04:25:00,3.8900,3.8910,3.8870,3.8890,56
2011-02-24,04:30:00,3.8910,3.8910,3.8880,3.8900,21
2011-02-24,04:35:00,3.8910,3.8920,3.8910,3.8920,18
2011-02-24,04:40:00,3.8910,3.8930,3.8900,3.8900,44
2011-02-24,04:45:00,3.8900,3.8950,3.8900,3.8910,29
2011-02-24,04:50:00,3.8930,3.8970,3.8930,3.8950,109
2011-02-24,04:55:00,3.8950,3.8980,3.8940,3.8950,62
2011-02-24,05:00:00,3.8960,3.8960,3.8950,3.8950,45
2011-02-24,05:05:00,3.8900,3.8900,3.8900,3.8900,12
2011-02-24,05:10:00,3.8910,3.8910,3.8900,3.8900,8
2011-02-24,05:15:00,3.8900,3.8960,3.8890,3.8960,18
2011-02-24,05:20:00,3.8930,3.8940,3.8930,3.8940,10
2011-02-24,05:25:00,3.8940,3.8940,3.8940,3.8940,1
2011-02-24,05:30:00,3.8960,3.8970,3.8950,3.8950,13
2011-02-24,05:35:00,3.8970,3.8970,3.8900,3.8900,17
2011-02-24,05:40:00,3.8900,3.8950,3.8900,3.8950,6
2011-02-24,05:45:00,3.8980,3.9000,3.8980,3.8990,63
2011-02-24,05:50:00,3.8960,3.8980,3.8950,3.8970,11
2011-02-24,05:55:00,3.8990,3.8990,3.8970,3.8970,20
2011-02-24,06:00:00,3.8970,3.8990,3.8920,3.8990,29
2011-02-24,06:05:00,3.8980,3.9040,3.8980,3.9000,58
2011-02-24,06:10:00,3.9000,3.9000,3.8970,3.8970,25
2011-02-24,07:00:00,3.8980,3.8980,3.8860,3.8950,15
2011-02-24,07:05:00,3.8930,3.8930,3.8900,3.8900,4
2011-02-24,07:10:00,3.8950,3.8950,3.8950,3.8950,2
2011-02-24,07:15:00,3.9000,3.9000,3.8980,3.8980,6
2011-02-24,07:20:00,3.8950,3.8950,3.8950,3.8950,2
2011-02-24,07:35:00,3.8950,3.8950,3.8950,3.8950,2
2011-02-24,07:40:00,3.8910,3.8910,3.8910,3.8910,1
2011-02-24,08:20:00,3.8860,3.8860,3.8860,3.8860,1
2011-02-24,08:35:00,3.8980,3.9000,3.8980,3.9000,10
2011-02-24,08:40:00,3.9000,3.9000,3.8940,3.8940,2
2011-02-24,08:45:00,3.8930,3.8930,3.8930,3.8930,1
2011-02-24,08:50:00,3.8990,3.9000,3.8990,3.9000,3
2011-02-24,08:55:00,3.9020,3.9040,3.9020,3.9040,2
2011-02-24,09:05:00,3.9020,3.9020,3.9020,3.9020,1
2011-02-24,09:10:00,3.9060,3.9060,3.9060,3.9060,5
2011-02-24,09:30:00,3.8970,3.9000,3.8960,3.9000,10
2011-02-24,09:35:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-24,09:40:00,3.9000,3.9000,3.9000,3.9000,2
2011-02-24,09:45:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-24,09:55:00,3.9010,3.9010,3.8930,3.8930,9
2011-02-24,10:00:00,3.8910,3.8910,3.8910,3.8910,1
2011-02-24,10:05:00,3.8960,3.9000,3.8960,3.8980,4
2011-02-24,10:10:00,3.9030,3.9040,3.9030,3.9040,3
2011-02-24,10:20:00,3.8940,3.8940,3.8940,3.8940,1
2011-02-24,10:25:00,3.8940,3.9000,3.8940,3.9000,3
2011-02-24,10:35:00,3.8960,3.8960,3.8960,3.8960,1
2011-02-24,10:40:00,3.8930,3.8930,3.8930,3.8930,2
2011-02-24,10:50:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-24,10:55:00,3.9040,3.9040,3.9020,3.9020,2
2011-02-24,11:25:00,3.9010,3.9010,3.9010,3.9010,1
2011-02-24,11:30:00,3.9010,3.9010,3.9010,3.9010,3
2011-02-24,11:35:00,3.9000,3.9000,3.9000,3.9000,10
2011-02-24,11:40:00,3.9010,3.9010,3.9010,3.9010,2
2011-02-24,11:45:00,3.9020,3.9020,3.9020,3.9020,2
2011-02-24,12:05:00,3.8920,3.8920,3.8920,3.8920,1
2011-02-24,12:30:00,3.8910,3.8910,3.8910,3.8910,1
2011-02-24,12:45:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-24,13:00:00,3.9020,3.9020,3.9020,3.9020,1
2011-02-24,13:05:00,3.8980,3.8980,3.8980,3.8980,1
2011-02-24,13:10:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-24,13:15:00,3.9020,3.9020,3.9020,3.9020,4
2011-02-24,13:20:00,3.9020,3.9020,3.8990,3.8990,2
2011-02-24,13:25:00,3.9020,3.9020,3.9020,3.9020,2
2011-02-24,13:30:00,3.9020,3.9020,3.9020,3.9020,1
2011-02-24,13:35:00,3.9000,3.9000,3.9000,3.9000,1
2011-02-24,13:50:00,3.9020,3.9020,3.8990,3.8990,3
2011-02-24,13:55:00,3.8990,3.8990,3.8990,3.8990,17
2011-02-24,14:00:00,3.8980,3.8990,3.8980,3.8990,4
2011-02-24,14:05:00,3.8880,3.8910,3.8880,3.8910,5
2011-02-24,14:10:00,3.8860,3.8870,3.8860,3.8870,3
2011-02-24,14:15:00,3.8900,3.8900,3.8900,3.8900,3
2011-02-24,14:35:00,3.8870,3.8950,3.8870,3.8950,13
2011-02-24,14:40:00,3.8930,3.8930,3.8910,3.8910,3
2011-02-24,14:45:00,3.8930,3.8930,3.8930,3.8930,2
2011-02-24,14:55:00,3.8870,3.8870,3.8870,3.8870,1
2011-02-24,15:00:00,3.8870,3.8870,3.8870,3.8870,1
2011-02-24,15:10:00,3.8840,3.8840,3.8780,3.8780,24
2011-02-24,15:35:00,3.8800,3.8800,3.8770,3.8770,4
2011-02-24,15:40:00,3.8770,3.8770,3.8750,3.8750,5
2011-02-24,16:05:00,3.8720,3.8720,3.8700,3.8700,7
2011-02-24,16:10:00,3.8700,3.8700,3.8600,3.8600,14
2011-02-24,16:15:00,3.8600,3.8600,3.8550,3.8550,11
2011-02-24,16:35:00,3.8550,3.8550,3.8550,3.8550,3
2011-02-24,16:40:00,3.8550,3.8550,3.8500,3.8500,8
2011-02-24,17:05:00,3.8550,3.8550,3.8550,3.8550,1
2011-02-24,17:10:00,3.8530,3.8530,3.8520,3.8520,2
2011-02-24,17:20:00,3.8520,3.8520,3.8520,3.8520,1
2011-02-24,17:25:00,3.8520,3.8520,3.8510,3.8510,3
2011-02-24,17:50:00,3.8500,3.8540,3.8500,3.8540,6
2011-02-24,17:55:00,3.8500,3.8540,3.8500,3.8540,6
2011-02-24,18:05:00,3.8560,3.8560,3.8560,3.8560,1
2011-02-24,18:10:00,3.8550,3.8550,3.8550,3.8550,2
2011-02-24,18:20:00,3.8500,3.8520,3.8480,3.8500,27
2011-02-24,18:25:00,3.8500,3.8560,3.8500,3.8560,21
2011-02-24,18:50:00,3.8550,3.8550,3.8550,3.8550,2
2011-02-24,19:00:00,3.8520,3.8520,3.8520,3.8520,1
2011-02-24,19:05:00,3.8550,3.8570,3.8550,3.8570,10
2011-02-24,19:20:00,3.8530,3.8530,3.8530,3.8530,3
2011-02-24,19:25:00,3.8500,3.8500,3.8500,3.8500,2
2011-02-24,19:35:00,3.8520,3.8520,3.8520,3.8520,2
2011-02-24,19:50:00,3.8520,3.8540,3.8520,3.8540,3
2011-02-24,19:55:00,3.8480,3.8500,3.8480,3.8500,2
2011-02-24,20:00:00,3.8440,3.8450,3.8440,3.8450,8
2011-02-24,20:05:00,3.8520,3.8520,3.8520,3.8520,4
2011-02-24,20:10:00,3.8460,3.8480,3.8440,3.8440,16
2011-02-24,20:15:00,3.8460,3.8460,3.8460,3.8460,3
2011-02-24,20:20:00,3.8440,3.8440,3.8440,3.8440,1
2011-02-24,20:25:00,3.8450,3.8450,3.8400,3.8400,21
2011-02-24,20:35:00,3.8430,3.8430,3.8420,3.8420,2
2011-02-24,20:40:00,3.8430,3.8450,3.8430,3.8450,36
2011-02-24,20:45:00,3.8490,3.8550,3.8490,3.8520,89
2011-02-24,20:50:00,3.8520,3.8530,3.8510,3.8510,67
2011-02-24,20:55:00,3.8530,3.8530,3.8490,3.8490,9
2011-02-24,21:00:00,3.8480,3.8480,3.8470,3.8470,41
2011-02-24,21:05:00,3.8430,3.8430,3.8340,3.8350,77
2011-02-24,21:10:00,3.8380,3.8380,3.8300,3.8360,69
2011-02-24,21:15:00,3.8360,3.8470,3.8360,3.8420,80
2011-02-24,21:20:00,3.8420,3.8480,3.8410,3.8470,72
2011-02-24,21:25:00,3.8460,3.8460,3.8430,3.8460,38
2011-02-24,21:30:00,3.8450,3.8470,3.8430,3.8470,23
2011-02-24,21:35:00,3.8430,3.8430,3.8410,3.8410,73
2011-02-24,21:40:00,3.8420,3.8460,3.8400,3.8460,69
2011-02-24,21:45:00,3.8460,3.8470,3.8430,3.8460,134
2011-02-24,21:50:00,3.8460,3.8460,3.8410,3.8430,21
2011-02-24,21:55:00,3.8420,3.8420,3.8350,3.8350,39
2011-02-24,22:00:00,3.8340,3.8350,3.8250,3.8350,179
2011-02-24,22:05:00,3.8310,3.8400,3.8300,3.8350,49
2011-02-24,22:10:00,3.8360,3.8430,3.8350,3.8420,113
2011-02-24,22:15:00,3.8420,3.8450,3.8360,3.8370,67
2011-02-24,22:20:00,3.8370,3.8370,3.8350,3.8350,38
2011-02-24,22:25:00,3.8360,3.8360,3.8330,3.8340,31
2011-02-24,22:30:00,3.8360,3.8370,3.8330,3.8360,100
2011-02-24,22:35:00,3.8380,3.8380,3.8290,3.8300,133
2011-02-24,22:40:00,3.8280,3.8300,3.8150,3.8190,325
2011-02-24,22:45:00,3.8180,3.8190,3.8110,3.8110,134
2011-02-24,22:50:00,3.8100,3.8150,3.8070,3.8150,99
2011-02-24,22:55:00,3.8140,3.8180,3.8140,3.8170,79
2011-02-24,23:00:00,3.8180,3.8240,3.8180,3.8220,60
2011-02-24,23:05:00,3.8220,3.8230,3.8170,3.8230,77
2011-02-24,23:10:00,3.8250,3.8270,3.8190,3.8210,132
2011-02-24,23:15:00,3.8240,3.8300,3.8220,3.8300,88
2011-02-24,23:20:00,3.8310,3.8320,3.8270,3.8280,90
2011-02-24,23:25:00,3.8260,3.8320,3.8230,3.8230,95
2011-02-24,23:30:00,3.8160,3.8320,3.8060,3.8130,568
2011-02-24,23:35:00,3.8100,3.8150,3.8100,3.8140,173
2011-02-24,23:40:00,3.8090,3.8090,3.7910,3.7950,409
2011-02-24,23:45:00,3.7950,3.7950,3.7820,3.7920,179
2011-02-24,23:50:00,3.7890,3.7970,3.7890,3.7940,65
2011-02-24,23:55:00,3.7950,3.8030,3.7950,3.7970,145
2011-02-25,00:00:00,3.7960,3.8010,3.7950,3.8010,58
2011-02-25,00:05:00,3.8060,3.8070,3.7960,3.8070,24
2011-02-25,00:10:00,3.8010,3.8010,3.7950,3.7950,30
2011-02-25,00:15:00,3.7960,3.8010,3.7950,3.7950,128
2011-02-25,00:20:00,3.7950,3.7990,3.7900,3.7900,45
2011-02-25,00:25:00,3.7970,3.8090,3.7950,3.8070,85
2011-02-25,00:30:00,3.8050,3.8060,3.8030,3.8030,63
2011-02-25,00:35:00,3.8050,3.8050,3.7950,3.8000,61
2011-02-25,00:40:00,3.8010,3.8010,3.7980,3.7980,12
2011-02-25,00:45:00,3.7980,3.7980,3.7950,3.7970,51
2011-02-25,00:50:00,3.7970,3.7990,3.7960,3.7960,31
2011-02-25,00:55:00,3.7950,3.7950,3.7870,3.7870,73
2011-02-25,01:00:00,3.7880,3.7980,3.7860,3.7950,42
2011-02-25,01:05:00,3.7950,3.7950,3.7910,3.7920,60
2011-02-25,01:10:00,3.7920,3.7950,3.7920,3.7950,27
2011-02-25,01:15:00,3.7990,3.8020,3.7940,3.7940,43
2011-02-25,01:20:00,3.7910,3.7920,3.7900,3.7910,71
2011-02-25,01:25:00,3.7910,3.7920,3.7910,3.7920,3
2011-02-25,01:30:00,3.7950,3.7990,3.7950,3.7990,15
2011-02-25,01:35:00,3.8000,3.8010,3.8000,3.8000,46
2011-02-25,01:40:00,3.8000,3.8080,3.7990,3.8080,34
2011-02-25,01:45:00,3.8040,3.8080,3.8010,3.8060,18
2011-02-25,01:50:00,3.8060,3.8090,3.8040,3.8070,50
2011-02-25,01:55:00,3.8090,3.8300,3.8080,3.8250,233
2011-02-25,02:00:00,3.8250,3.8300,3.8220,3.8220,231
2011-02-25,02:05:00,3.8270,3.8310,3.8230,3.8270,67
2011-02-25,02:10:00,3.8240,3.8250,3.8210,3.8210,12
2011-02-25,02:15:00,3.8190,3.8220,3.8150,3.8150,46
2011-02-25,02:20:00,3.8150,3.8150,3.8120,3.8150,10
2011-02-25,02:25:00,3.8100,3.8110,3.8000,3.8010,58
2011-02-25,02:30:00,3.8000,3.8000,3.7960,3.7990,92
2011-02-25,02:35:00,3.7960,3.7970,3.7860,3.7860,59
2011-02-25,02:40:00,3.7880,3.7920,3.7840,3.7900,164
2011-02-25,02:45:00,3.7900,3.7940,3.7900,3.7940,39
2011-02-25,02:50:00,3.7940,3.7950,3.7930,3.7950,12
2011-02-25,02:55:00,3.7920,3.7920,3.7890,3.7900,82
2011-02-25,03:00:00,3.7900,3.7900,3.7760,3.7800,835
2011-02-25,03:05:00,3.7800,3.7960,3.7780,3.7920,439
2011-02-25,03:10:00,3.7900,3.8040,3.7870,3.8030,412
2011-02-25,03:15:00,3.8030,3.8030,3.7900,3.7970,433
2011-02-25,03:20:00,3.7970,3.8130,3.7960,3.8090,450
2011-02-25,03:25:00,3.8090,3.8110,3.8050,3.8110,340
2011-02-25,03:30:00,3.7930,3.7930,3.7930,3.7930,1
2011-02-25,05:25:00,3.8730,3.8760,3.8730,3.8760,10
2011-02-25,05:30:00,3.8760,3.8770,3.8720,3.8730,12
2011-02-25,05:35:00,3.8730,3.8730,3.8700,3.8700,27
2011-02-25,05:40:00,3.8720,3.8730,3.8720,3.8720,9
2011-02-25,05:45:00,3.8710,3.8710,3.8710,3.8710,3
2011-02-25,05:50:00,3.8710,3.8730,3.8710,3.8730,8
2011-02-25,05:55:00,3.8710,3.8730,3.8710,3.8710,3
2011-02-25,06:00:00,3.8730,3.8850,3.8730,3.8850,206
2011-02-25,06:05:00,3.8850,3.8850,3.8800,3.8810,12
2011-02-25,06:10:00,3.8760,3.8760,3.8760,3.8760,2
2011-02-25,06:55:00,3.8840,3.8840,3.8840,3.8840,1
2011-02-25,07:00:00,3.8850,3.8900,3.8800,3.8900,59
2011-02-25,07:05:00,3.8900,3.8900,3.8860,3.8860,10
2011-02-25,07:10:00,3.8860,3.8870,3.8830,3.8830,10
2011-02-25,07:20:00,3.8830,3.8830,3.8830,3.8830,1
2011-02-25,07:25:00,3.8860,3.8880,3.8860,3.8880,4
2011-02-25,07:35:00,3.8880,3.8940,3.8880,3.8940,21
2011-02-25,07:40:00,3.8920,3.8920,3.8920,3.8920,1
2011-02-25,07:45:00,3.8950,3.8950,3.8950,3.8950,11
2011-02-25,07:50:00,3.8950,3.8970,3.8950,3.8970,15
2011-02-25,07:55:00,3.8970,3.8980,3.8950,3.8980,4
2011-02-25,08:00:00,3.8950,3.8950,3.8950,3.8950,4
2011-02-25,08:05:00,3.8980,3.8980,3.8980,3.8980,1
2011-02-25,08:10:00,3.8980,3.8980,3.8980,3.8980,4
2011-02-25,08:15:00,3.8970,3.8970,3.8970,3.8970,2
2011-02-25,08:20:00,3.8920,3.8920,3.8920,3.8920,5
2011-02-25,08:25:00,3.8960,3.8960,3.8960,3.8960,1
2011-02-25,08:30:00,3.8950,3.8950,3.8950,3.8950,1
2011-02-25,09:00:00,3.8920,3.8920,3.8920,3.8920,3
2011-02-25,09:05:00,3.8930,3.8930,3.8930,3.8930,5
2011-02-25,09:10:00,3.8910,3.8910,3.8910,3.8910,7
2011-02-25,09:15:00,3.8900,3.8900,3.8830,3.8830,9
2011-02-25,09:20:00,3.8820,3.8820,3.8820,3.8820,1
2011-02-25,09:25:00,3.8820,3.8820,3.8810,3.8810,7
2011-02-25,09:35:00,3.8820,3.8850,3.8790,3.8850,6
2011-02-25,09:40:00,3.8870,3.8870,3.8870,3.8870,1
2011-02-25,09:50:00,3.8880,3.8880,3.8880,3.8880,1
2011-02-25,09:55:00,3.8880,3.8880,3.8880,3.8880,1
2011-02-25,10:20:00,3.8850,3.8850,3.8760,3.8820,25
2011-02-25,10:25:00,3.8790,3.8790,3.8790,3.8790,1
2011-02-25,10:30:00,3.8760,3.8760,3.8730,3.8740,119
2011-02-25,10:35:00,3.8760,3.8780,3.8760,3.8770,6
2011-02-25,10:40:00,3.8750,3.8750,3.8750,3.8750,1
2011-02-25,10:45:00,3.8760,3.8760,3.8760,3.8760,1
2011-02-25,10:55:00,3.8760,3.8760,3.8760,3.8760,1
2011-02-25,11:00:00,3.8760,3.8760,3.8760,3.8760,6
2011-02-25,11:15:00,3.8740,3.8830,3.8740,3.8830,5
2011-02-25,11:20:00,3.8770,3.8770,3.8770,3.8770,1
2011-02-25,11:25:00,3.8800,3.8800,3.8800,3.8800,1
2011-02-25,11:30:00,3.8810,3.8810,3.8810,3.8810,1
2011-02-25,11:35:00,3.8770,3.8770,3.8770,3.8770,2
2011-02-25,11:40:00,3.8770,3.8770,3.8770,3.8770,1
2011-02-25,11:50:00,3.8780,3.8780,3.8780,3.8780,1
2011-02-25,11:55:00,3.8800,3.8800,3.8800,3.8800,1
2011-02-25,12:05:00,3.8760,3.8760,3.8760,3.8760,1
2011-02-25,12:30:00,3.8770,3.8770,3.8740,3.8750,6
2011-02-25,12:35:00,3.8750,3.8780,3.8740,3.8780,22
2011-02-25,12:40:00,3.8750,3.8750,3.8750,3.8750,7
2011-02-25,12:50:00,3.8760,3.8760,3.8740,3.8740,5
2011-02-25,12:55:00,3.8740,3.8750,3.8740,3.8750,2
2011-02-25,13:00:00,3.8740,3.8790,3.8740,3.8790,47
2011-02-25,13:05:00,3.8750,3.8750,3.8740,3.8740,4
2011-02-25,13:10:00,3.8740,3.8740,3.8740,3.8740,1
2011-02-25,13:15:00,3.8740,3.8770,3.8740,3.8750,8
2011-02-25,13:20:00,3.8760,3.8770,3.8760,3.8770,3
2011-02-25,13:25:00,3.8790,3.8800,3.8790,3.8800,3
2011-02-25,13:30:00,3.8810,3.8810,3.8800,3.8800,6
2011-02-25,13:35:00,3.8790,3.8790,3.8790,3.8790,3
2011-02-25,13:55:00,3.8780,3.8810,3.8770,3.8810,7
2011-02-25,14:00:00,3.8810,3.8810,3.8810,3.8810,2
2011-02-25,14:05:00,3.8780,3.8780,3.8770,3.8780,9
2011-02-25,14:10:00,3.8770,3.8770,3.8770,3.8770,2
2011-02-25,14:15:00,3.8760,3.8760,3.8760,3.8760,1
2011-02-25,14:20:00,3.8770,3.8770,3.8760,3.8760,2
2011-02-25,14:30:00,3.8780,3.8780,3.8780,3.8780,1
2011-02-25,14:45:00,3.8760,3.8760,3.8750,3.8750,6
2011-02-25,14:55:00,3.8740,3.8780,3.8740,3.8770,51
2011-02-25,15:00:00,3.8770,3.8770,3.8750,3.8750,5
2011-02-25,15:05:00,3.8750,3.8750,3.8700,3.8700,54
2011-02-25,15:10:00,3.8710,3.8710,3.8710,3.8710,3
2011-02-25,15:15:00,3.8700,3.8710,3.8700,3.8700,11
2011-02-25,15:20:00,3.8700,3.8720,3.8650,3.8650,14
2011-02-25,15:25:00,3.8640,3.8640,3.8510,3.8520,97
2011-02-25,15:30:00,3.8540,3.8600,3.8540,3.8600,9
2011-02-25,15:35:00,3.8600,3.8600,3.8600,3.8600,8
2011-02-25,15:40:00,3.8630,3.8650,3.8630,3.8650,7
2011-02-25,15:45:00,3.8660,3.8660,3.8650,3.8650,2
2011-02-25,15:50:00,3.8630,3.8630,3.8600,3.8600,9
2011-02-25,15:55:00,3.8600,3.8600,3.8600,3.8600,2
2011-02-25,16:00:00,3.8590,3.8620,3.8580,3.8580,12
2011-02-25,16:05:00,3.8600,3.8600,3.8600,3.8600,1
2011-02-25,16:10:00,3.8570,3.8570,3.8550,3.8550,9
2011-02-25,16:15:00,3.8570,3.8570,3.8540,3.8540,4
2011-02-25,16:20:00,3.8570,3.8600,3.8570,3.8600,32
2011-02-25,16:25:00,3.8610,3.8610,3.8610,3.8610,5
2011-02-25,16:30:00,3.8570,3.8570,3.8570,3.8570,1
2011-02-25,16:35:00,3.8590,3.8620,3.8590,3.8620,25
2011-02-25,16:40:00,3.8580,3.8580,3.8580,3.8580,4
2011-02-25,16:45:00,3.8580,3.8650,3.8580,3.8630,131
2011-02-25,16:50:00,3.8600,3.8600,3.8600,3.8600,2
2011-02-25,16:55:00,3.8600,3.8600,3.8600,3.8600,1
2011-02-25,17:00:00,3.8580,3.8580,3.8510,3.8510,74
2011-02-25,17:05:00,3.8520,3.8520,3.8520,3.8520,2
2011-02-25,17:10:00,3.8550,3.8570,3.8550,3.8570,5
2011-02-25,17:20:00,3.8540,3.8540,3.8540,3.8540,7
2011-02-25,17:25:00,3.8530,3.8570,3.8530,3.8570,9
2011-02-25,17:30:00,3.8570,3.8570,3.8550,3.8550,6
2011-02-25,17:45:00,3.8560,3.8560,3.8560,3.8560,2
2011-02-25,17:50:00,3.8550,3.8550,3.8550,3.8550,5
2011-02-25,17:55:00,3.8560,3.8560,3.8560,3.8560,4
2011-02-25,18:05:00,3.8550,3.8550,3.8540,3.8540,3
2011-02-25,18:10:00,3.8550,3.8570,3.8540,3.8540,30
2011-02-25,18:15:00,3.8540,3.8560,3.8540,3.8550,23
2011-02-25,18:20:00,3.8560,3.8560,3.8560,3.8560,4
2011-02-25,18:30:00,3.8540,3.8540,3.8540,3.8540,2
2011-02-25,18:35:00,3.8540,3.8540,3.8540,3.8540,1
2011-02-25,18:45:00,3.8560,3.8560,3.8520,3.8520,16
2011-02-25,18:50:00,3.8530,3.8530,3.8520,3.8530,5
2011-02-25,18:55:00,3.8520,3.8540,3.8510,3.8540,14
2011-02-25,19:00:00,3.8520,3.8520,3.8520,3.8520,2
2011-02-25,19:05:00,3.8520,3.8520,3.8510,3.8520,10
2011-02-25,19:10:00,3.8520,3.8520,3.8510,3.8510,8
2011-02-25,19:15:00,3.8520,3.8520,3.8480,3.8500,32
2011-02-25,19:20:00,3.8490,3.8510,3.8490,3.8510,17
2011-02-25,19:25:00,3.8510,3.8520,3.8500,3.8500,5
2011-02-25,19:30:00,3.8500,3.8500,3.8490,3.8490,57
2011-02-25,19:35:00,3.8490,3.8490,3.8470,3.8470,15
2011-02-25,19:40:00,3.8470,3.8470,3.8440,3.8440,14
2011-02-25,19:45:00,3.8450,3.8470,3.8430,3.8470,14
2011-02-25,19:50:00,3.8480,3.8480,3.8480,3.8480,1
2011-02-25,19:55:00,3.8480,3.8480,3.8460,3.8480,8
2011-02-25,20:00:00,3.8460,3.8470,3.8460,3.8470,15
2011-02-25,20:05:00,3.8470,3.8480,3.8460,3.8480,9
2011-02-25,20:10:00,3.8480,3.8490,3.8430,3.8450,72
2011-02-25,20:15:00,3.8440,3.8440,3.8420,3.8430,26
2011-02-25,20:20:00,3.8440,3.8440,3.8400,3.8400,56
2011-02-25,20:25:00,3.8420,3.8430,3.8350,3.8380,119
2011-02-25,20:30:00,3.8390,3.8390,3.8340,3.8380,40
2011-02-25,20:35:00,3.8380,3.8390,3.8340,3.8360,74
2011-02-25,20:40:00,3.8380,3.8430,3.8380,3.8420,43
2011-02-25,20:45:00,3.8420,3.8430,3.8380,3.8380,98
2011-02-25,20:50:00,3.8410,3.8410,3.8370,3.8390,124
2011-02-25,20:55:00,3.8390,3.8390,3.8380,3.8390,52
2011-02-25,21:00:00,3.8370,3.8480,3.8370,3.8410,302
2011-02-25,21:05:00,3.8410,3.8410,3.8340,3.8340,144
2011-02-25,21:10:00,3.8340,3.8380,3.8330,3.8350,247
2011-02-25,21:15:00,3.8340,3.8400,3.8320,3.8350,265
2011-02-25,21:20:00,3.8360,3.8570,3.8350,3.8500,783
2011-02-25,21:25:00,3.8490,3.8550,3.8460,3.8520,1101
2011-02-25,21:30:00,3.8550,3.8630,3.8480,3.8540,668
2011-02-25,21:35:00,3.8540,3.8560,3.8500,3.8520,322
2011-02-25,21:40:00,3.8510,3.8560,3.8480,3.8560,333
2011-02-25,21:45:00,3.8550,3.8650,3.8530,3.8650,511
2011-02-25,21:50:00,3.8630,3.8730,3.8600,3.8710,652
2011-02-25,21:55:00,3.8710,3.8830,3.8620,3.8620,1035
2011-02-25,22:00:00,3.8640,3.8790,3.8630,3.8710,1555
2011-02-25,22:05:00,3.8710,3.8720,3.8630,3.8680,542
2011-02-25,22:10:00,3.8670,3.8790,3.8660,3.8780,578
2011-02-25,22:15:00,3.8780,3.8790,3.8730,3.8740,476
2011-02-25,22:20:00,3.8740,3.8750,3.8660,3.8670,479
2011-02-25,22:25:00,3.8660,3.8670,3.8610,3.8660,661
2011-02-25,22:30:00,3.8660,3.8690,3.8630,3.8670,352
2011-02-25,22:35:00,3.8670,3.8740,3.8650,3.8660,481
2011-02-25,22:40:00,3.8660,3.8660,3.8530,3.8640,1367
2011-02-25,22:45:00,3.8650,3.8740,3.8580,3.8740,345
2011-02-25,22:50:00,3.8710,3.8790,3.8700,3.8740,737
2011-02-25,22:55:00,3.8740,3.8810,3.8720,3.8760,574
2011-02-25,23:00:00,3.8760,3.8770,3.8590,3.8680,930
2011-02-25,23:05:00,3.8690,3.8760,3.8620,3.8690,715
2011-02-25,23:10:00,3.8710,3.8750,3.8660,3.8700,513
2011-02-25,23:15:00,3.8700,3.8760,3.8660,3.8750,407
2011-02-25,23:20:00,3.8750,3.8890,3.8740,3.8870,1219
2011-02-25,23:25:00,3.8880,3.8990,3.8820,3.8830,1510
2011-02-25,23:30:00,3.8830,3.8900,3.8790,3.8870,469
2011-02-25,23:35:00,3.8870,3.8900,3.8820,3.8860,417
2011-02-25,23:40:00,3.8870,3.8870,3.8720,3.8750,761
2011-02-25,23:45:00,3.8760,3.8850,3.8750,3.8840,362
2011-02-25,23:50:00,3.8850,3.8900,3.8830,3.8900,512
2011-02-25,23:55:00,3.8880,3.8910,3.8820,3.8830,625
2011-02-26,00:00:00,3.8840,3.8890,3.8820,3.8880,360
2011-02-26,00:05:00,3.8880,3.8890,3.8830,3.8890,183
2011-02-26,00:10:00,3.8890,3.9020,3.8880,3.8970,1410
2011-02-26,00:15:00,3.8970,3.9170,3.8960,3.9120,1461
2011-02-26,00:20:00,3.9130,3.9300,3.9120,3.9210,1903
2011-02-26,00:25:00,3.9200,3.9210,3.9160,3.9180,884
2011-02-26,00:30:00,3.9170,3.9280,3.9170,3.9270,1122
2011-02-26,00:35:00,3.9270,3.9290,3.9150,3.9190,1798
2011-02-26,00:40:00,3.9200,3.9220,3.9140,3.9210,590
2011-02-26,00:45:00,3.9210,3.9220,3.9100,3.9160,808
2011-02-26,00:50:00,3.9170,3.9180,3.9140,3.9140,293
2011-02-26,00:55:00,3.9140,3.9260,3.9140,3.9250,442
2011-02-26,01:00:00,3.9250,3.9490,3.9210,3.9460,2283
2011-02-26,01:05:00,3.9460,3.9490,3.9430,3.9460,1436
2011-02-26,01:10:00,3.9450,3.9470,3.9360,3.9420,1023
2011-02-26,01:15:00,3.9430,3.9870,3.9410,3.9860,5278
2011-02-26,01:20:00,3.9850,3.9860,3.9740,3.9760,2644
2011-02-26,01:25:00,3.9760,3.9780,3.9720,3.9730,1059
2011-02-26,01:30:00,3.9740,3.9930,3.9740,3.9850,2260
2011-02-26,01:35:00,3.9850,4.0440,3.9800,4.0250,6496
2011-02-26,01:40:00,4.0240,4.0280,4.0150,4.0210,2090
2011-02-26,01:45:00,4.0220,4.0230,4.0080,4.0100,1815
2011-02-26,01:50:00,4.0100,4.0220,4.0070,4.0080,1290
2011-02-26,01:55:00,4.0090,4.0090,3.9960,4.0080,1609
2011-02-26,02:00:00,4.0080,4.0140,3.9970,4.0000,1006
2011-02-26,02:05:00,3.9990,3.9990,3.9820,3.9890,1818
2011-02-26,02:10:00,3.9890,4.0000,3.9820,3.9830,797
2011-02-26,02:15:00,3.9830,3.9860,3.9770,3.9820,689
2011-02-26,02:20:00,3.9820,3.9920,3.9790,3.9870,630
2011-02-26,02:25:00,3.9880,3.9960,3.9870,3.9900,349
2011-02-26,02:30:00,3.9890,4.0100,3.9870,4.0100,728
2011-02-26,02:35:00,4.0110,4.0110,3.9990,4.0000,723
2011-02-26,02:40:00,4.0000,4.0230,4.0000,4.0230,2105
2011-02-26,02:45:00,4.0230,4.0230,3.9930,3.9930,1112
2011-02-26,02:50:00,3.9950,4.0130,3.9950,4.0100,657
2011-02-26,02:55:00,4.0100,4.0100,3.9910,3.9940,832
2011-02-26,03:00:00,3.9930,4.0000,3.9810,3.9870,1486
2011-02-26,03:05:00,3.9870,4.0040,3.9860,3.9990,863
2011-02-26,03:10:00,4.0000,4.0020,3.9800,3.9850,1792
2011-02-26,03:15:00,3.9850,3.9880,3.9650,3.9780,2186
2011-02-26,03:20:00,3.9770,3.9790,3.9720,3.9730,1862
2011-02-26,03:25:00,3.9740,4.0170,3.9720,4.0140,5367
2011-02-26,03:30:00,4.0150,4.0150,4.0060,4.0100,1717
2011-02-26,03:35:00,4.0090,4.0210,4.0050,4.0170,651
2011-02-26,03:40:00,4.0170,4.0210,4.0080,4.0080,558
2011-02-26,03:45:00,4.0080,4.0140,4.0060,4.0120,203
2011-02-26,03:50:00,4.0110,4.0120,4.0090,4.0120,122
2011-02-26,03:55:00,4.0120,4.0150,4.0090,4.0120,360
2011-02-26,04:00:00,4.0110,4.0140,4.0110,4.0130,131
2011-02-26,04:05:00,4.0120,4.0150,4.0110,4.0140,47
2011-02-26,04:10:00,4.0150,4.0160,4.0130,4.0150,90
2011-02-26,04:15:00,4.0140,4.0160,4.0130,4.0150,74
2011-02-26,04:20:00,4.0150,4.0150,4.0110,4.0110,259
2011-02-26,04:25:00,4.0120,4.0130,4.0080,4.0090,316
2011-02-26,04:30:00,4.0090,4.0120,4.0070,4.0110,75
2011-02-26,04:35:00,4.0110,4.0130,4.0090,4.0120,102
2011-02-26,04:40:00,4.0110,4.0130,4.0090,4.0090,22
2011-02-26,04:45:00,4.0110,4.0120,4.0100,4.0120,51
2011-02-26,04:50:00,4.0100,4.0110,4.0070,4.0100,58
2011-02-26,04:55:00,4.0100,4.0120,4.0060,4.0100,226
2011-02-26,05:00:00,4.0120,4.0200,4.0100,4.0160,74
2011-02-26,05:05:00,4.0150,4.0180,4.0150,4.0150,12
2011-02-26,05:10:00,4.0190,4.0200,4.0170,4.0190,21
2011-02-26,05:15:00,4.0170,4.0200,4.0150,4.0150,92
2011-02-26,05:20:00,4.0170,4.0200,4.0160,4.0160,8
2011-02-26,05:25:00,4.0170,4.0210,4.0170,4.0210,22
2011-02-26,05:30:00,4.0190,4.0230,4.0190,4.0220,37
2011-02-26,05:35:00,4.0220,4.0230,4.0220,4.0230,22
2011-02-26,05:40:00,4.0220,4.0220,4.0220,4.0220,5
2011-02-26,05:45:00,4.0220,4.0240,4.0220,4.0240,86
2011-02-26,05:50:00,4.0210,4.0240,4.0200,4.0220,101
2011-02-26,05:55:00,4.0210,4.0290,4.0200,4.0290,171
2011-02-26,06:00:00,4.0260,4.0260,4.0190,4.0210,7
2011-02-26,06:05:00,4.0230,4.0250,4.0200,4.0250,46
2011-02-26,06:10:00,4.0200,4.0260,4.0200,4.0220,31
2011-02-28,07:00:00,4.0090,4.0090,3.9920,3.9990,93
2011-02-28,07:05:00,3.9990,4.0020,3.9950,3.9950,23
2011-02-28,07:10:00,3.9980,4.0000,3.9970,3.9970,9
2011-02-28,07:15:00,3.9980,4.0030,3.9980,4.0030,25
2011-02-28,07:20:00,4.0020,4.0020,3.9990,4.0020,19
2011-02-28,07:25:00,4.0010,4.0020,4.0010,4.0010,7
2011-02-28,07:30:00,4.0020,4.0060,4.0020,4.0060,37
2011-02-28,07:35:00,4.0060,4.0060,4.0060,4.0060,2
2011-02-28,07:40:00,4.0060,4.0060,4.0010,4.0040,6
2011-02-28,07:45:00,4.0050,4.0060,4.0050,4.0050,4
2011-02-28,07:50:00,4.0050,4.0050,3.9910,3.9960,38
2011-02-28,07:55:00,3.9950,4.0000,3.9950,4.0000,15
2011-02-28,08:00:00,3.9970,3.9970,3.9920,3.9940,20
2011-02-28,08:05:00,3.9950,3.9990,3.9950,3.9990,8
2011-02-28,08:10:00,3.9990,4.0000,3.9990,4.0000,13
2011-02-28,08:15:00,4.0000,4.0000,4.0000,4.0000,2
2011-02-28,08:20:00,4.0000,4.0000,3.9970,3.9970,3
2011-02-28,08:25:00,4.0000,4.0070,4.0000,4.0060,25
2011-02-28,08:30:00,4.0060,4.0090,4.0060,4.0090,13
2011-02-28,08:35:00,4.0100,4.0110,4.0000,4.0090,51
2011-02-28,08:40:00,4.0030,4.0060,4.0030,4.0050,3
2011-02-28,08:50:00,4.0050,4.0060,4.0050,4.0060,4
2011-02-28,08:55:00,4.0040,4.0060,4.0020,4.0060,9
2011-02-28,09:00:00,4.0080,4.0100,4.0060,4.0100,18
2011-02-28,09:05:00,4.0110,4.0140,4.0110,4.0120,57
2011-02-28,09:10:00,4.0100,4.0100,4.0100,4.0100,1
2011-02-28,09:15:00,4.0100,4.0110,4.0100,4.0110,10
2011-02-28,09:20:00,4.0120,4.0150,4.0120,4.0140,50
2011-02-28,09:25:00,4.0150,4.0150,4.0130,4.0130,5
2011-02-28,09:30:00,4.0140,4.0140,4.0130,4.0130,2
2011-02-28,09:35:00,4.0120,4.0120,4.0060,4.0100,17
2011-02-28,09:40:00,4.0100,4.0100,4.0100,4.0100,3
2011-02-28,09:45:00,4.0090,4.0100,4.0090,4.0100,3
2011-02-28,09:50:00,4.0100,4.0100,4.0100,4.0100,1
2011-02-28,09:55:00,4.0100,4.0100,4.0100,4.0100,5
2011-02-28,10:00:00,4.0100,4.0100,4.0100,4.0100,1
2011-02-28,10:10:00,4.0100,4.0120,4.0090,4.0090,10
2011-02-28,10:20:00,4.0110,4.0120,4.0110,4.0120,2
2011-02-28,10:25:00,4.0120,4.0120,4.0120,4.0120,1
2011-02-28,10:30:00,4.0120,4.0120,4.0120,4.0120,1
2011-02-28,10:40:00,4.0100,4.0100,4.0100,4.0100,1
2011-02-28,10:45:00,4.0090,4.0100,4.0090,4.0100,2
2011-02-28,10:50:00,4.0090,4.0090,4.0090,4.0090,1
2011-02-28,10:55:00,4.0100,4.0100,4.0100,4.0100,3
2011-02-28,11:05:00,4.0100,4.0100,4.0100,4.0100,1
2011-02-28,11:10:00,4.0080,4.0090,4.0040,4.0090,6
2011-02-28,11:25:00,4.0110,4.0120,4.0110,4.0120,5
2011-02-28,11:35:00,4.0130,4.0140,4.0130,4.0140,8
2011-02-28,11:40:00,4.0140,4.0220,4.0130,4.0170,76
2011-02-28,11:45:00,4.0140,4.0140,4.0120,4.0140,17
2011-02-28,11:50:00,4.0100,4.0100,4.0100,4.0100,2
2011-02-28,11:55:00,4.0140,4.0140,4.0050,4.0050,24
2011-02-28,12:00:00,4.0070,4.0070,4.0070,4.0070,2
2011-02-28,12:05:00,4.0070,4.0070,4.0070,4.0070,1
2011-02-28,12:10:00,4.0120,4.0120,4.0100,4.0100,3
2011-02-28,12:25:00,4.0120,4.0140,4.0110,4.0140,21
2011-02-28,12:30:00,4.0080,4.0090,4.0060,4.0060,7
2011-02-28,12:35:00,4.0060,4.0060,4.0030,4.0040,20
2011-02-28,12:40:00,4.0040,4.0060,4.0030,4.0040,11
2011-02-28,12:45:00,4.0050,4.0110,4.0050,4.0100,11
2011-02-28,12:50:00,4.0040,4.0040,4.0040,4.0040,1
2011-02-28,12:55:00,4.0060,4.0070,4.0030,4.0050,6
2011-02-28,13:00:00,4.0030,4.0050,4.0030,4.0050,4
2011-02-28,13:05:00,4.0070,4.0070,4.0070,4.0070,2
2011-02-28,13:10:00,4.0060,4.0060,4.0050,4.0050,3
2011-02-28,13:15:00,4.0040,4.0040,4.0040,4.0040,1
2011-02-28,13:20:00,4.0070,4.0070,4.0070,4.0070,2
2011-02-28,13:25:00,4.0070,4.0070,4.0070,4.0070,1
2011-02-28,13:30:00,4.0050,4.0070,4.0050,4.0070,4
2011-02-28,13:35:00,4.0070,4.0070,4.0060,4.0070,8
2011-02-28,13:40:00,4.0060,4.0070,4.0030,4.0030,34
2011-02-28,13:45:00,4.0030,4.0040,4.0020,4.0020,10
2011-02-28,13:55:00,4.0050,4.0050,4.0050,4.0050,1
2011-02-28,14:05:00,4.0050,4.0070,4.0050,4.0070,3
2011-02-28,14:15:00,4.0070,4.0070,4.0020,4.0020,5
2011-02-28,14:20:00,4.0020,4.0020,4.0020,4.0020,1
2011-02-28,14:25:00,4.0020,4.0020,4.0020,4.0020,1
2011-02-28,14:30:00,4.0020,4.0020,4.0020,4.0020,1
2011-02-28,14:35:00,4.0020,4.0030,3.9900,3.9930,90
2011-02-28,14:40:00,3.9920,3.9920,3.9910,3.9910,3
2011-02-28,14:45:00,3.9920,3.9930,3.9850,3.9920,77
2011-02-28,14:50:00,3.9910,3.9920,3.9900,3.9920,23
2011-02-28,14:55:00,3.9920,3.9920,3.9900,3.9900,7
2011-02-28,15:00:00,3.9900,3.9920,3.9900,3.9920,8
2011-02-28,15:05:00,3.9900,3.9920,3.9900,3.9920,5
2011-02-28,15:10:00,3.9890,3.9900,3.9890,3.9900,4
2011-02-28,15:15:00,3.9920,3.9920,3.9900,3.9910,10
2011-02-28,15:20:00,3.9900,3.9920,3.9860,3.9860,74
2011-02-28,15:25:00,3.9880,3.9880,3.9880,3.9880,1
2011-02-28,15:30:00,3.9880,3.9910,3.9880,3.9900,7
2011-02-28,15:35:00,3.9880,3.9910,3.9860,3.9890,8
2011-02-28,15:40:00,3.9870,3.9880,3.9840,3.9850,37
2011-02-28,15:45:00,3.9850,3.9850,3.9830,3.9830,6
2011-02-28,15:50:00,3.9860,3.9860,3.9860,3.9860,1
2011-02-28,15:55:00,3.9850,3.9860,3.9850,3.9860,2
2011-02-28,16:00:00,3.9840,3.9850,3.9840,3.9850,8
2011-02-28,16:05:00,3.9840,3.9860,3.9830,3.9860,9
2011-02-28,16:10:00,3.9860,3.9870,3.9850,3.9860,20
2011-02-28,16:15:00,3.9860,3.9860,3.9840,3.9840,5
2011-02-28,16:20:00,3.9840,3.9850,3.9830,3.9850,13
2011-02-28,16:25:00,3.9840,3.9840,3.9820,3.9820,19
2011-02-28,16:30:00,3.9820,3.9850,3.9820,3.9850,17
2011-02-28,16:35:00,3.9850,3.9850,3.9800,3.9800,52
2011-02-28,16:40:00,3.9790,3.9850,3.9790,3.9850,7
2011-02-28,16:45:00,3.9820,3.9850,3.9810,3.9820,26
2011-02-28,16:50:00,3.9850,3.9850,3.9820,3.9840,7
2011-02-28,16:55:00,3.9840,3.9850,3.9830,3.9850,7
2011-02-28,17:00:00,3.9850,3.9850,3.9830,3.9840,5
2011-02-28,17:05:00,3.9840,3.9840,3.9830,3.9840,18
2011-02-28,17:10:00,3.9820,3.9820,3.9810,3.9820,15
2011-02-28,17:15:00,3.9820,3.9820,3.9810,3.9820,9
2011-02-28,17:20:00,3.9820,3.9820,3.9810,3.9810,12
2011-02-28,17:25:00,3.9820,3.9820,3.9800,3.9820,5
2011-02-28,17:30:00,3.9810,3.9820,3.9790,3.9820,6
2011-02-28,17:35:00,3.9820,3.9820,3.9760,3.9770,32
2011-02-28,17:40:00,3.9770,3.9800,3.9770,3.9800,7
2011-02-28,17:45:00,3.9800,3.9800,3.9660,3.9710,112
2011-02-28,17:50:00,3.9710,3.9760,3.9680,3.9760,45
2011-02-28,17:55:00,3.9780,3.9780,3.9700,3.9760,21
2011-02-28,18:00:00,3.9730,3.9750,3.9680,3.9740,42
2011-02-28,18:05:00,3.9730,3.9740,3.9680,3.9700,46
2011-02-28,18:10:00,3.9690,3.9740,3.9680,3.9690,47
2011-02-28,18:15:00,3.9720,3.9720,3.9690,3.9700,31
2011-02-28,18:20:00,3.9710,3.9720,3.9680,3.9710,33
2011-02-28,18:25:00,3.9710,3.9720,3.9690,3.9690,23
2011-02-28,18:30:00,3.9700,3.9710,3.9670,3.9700,104
2011-02-28,18:35:00,3.9680,3.9700,3.9670,3.9700,24
2011-02-28,18:40:00,3.9670,3.9690,3.9620,3.9670,85
2011-02-28,18:45:00,3.9640,3.9690,3.9630,3.9650,42
2011-02-28,18:50:00,3.9660,3.9670,3.9550,3.9580,147
2011-02-28,18:55:00,3.9580,3.9610,3.9540,3.9600,65
2011-02-28,19:00:00,3.9570,3.9600,3.9570,3.9570,12
2011-02-28,19:05:00,3.9590,3.9680,3.9570,3.9660,66
2011-02-28,19:10:00,3.9660,3.9680,3.9640,3.9660,30
2011-02-28,19:15:00,3.9630,3.9760,3.9620,3.9760,148
2011-02-28,19:20:00,3.9760,3.9790,3.9700,3.9710,85
2011-02-28,19:25:00,3.9690,3.9720,3.9680,3.9690,51
2011-02-28,19:30:00,3.9720,3.9730,3.9680,3.9710,40
2011-02-28,19:35:00,3.9720,3.9800,3.9720,3.9800,43
2011-02-28,19:40:00,3.9790,3.9810,3.9750,3.9780,61
2011-02-28,19:45:00,3.9790,3.9830,3.9750,3.9800,35
2011-02-28,19:50:00,3.9830,3.9890,3.9830,3.9860,64
2011-02-28,19:55:00,3.9880,3.9910,3.9850,3.9880,81
2011-02-28,20:00:00,3.9880,3.9890,3.9850,3.9890,41
2011-02-28,20:05:00,3.9880,3.9890,3.9830,3.9880,107
2011-02-28,20:10:00,3.9860,3.9910,3.9810,3.9840,58
2011-02-28,20:15:00,3.9860,3.9860,3.9810,3.9840,20
2011-02-28,20:20:00,3.9820,3.9920,3.9790,3.9880,86
2011-02-28,20:25:00,3.9850,3.9940,3.9830,3.9890,349
2011-02-28,20:30:00,3.9890,3.9940,3.9870,3.9920,55
2011-02-28,20:35:00,3.9930,3.9950,3.9900,3.9930,114
2011-02-28,20:40:00,3.9930,3.9940,3.9900,3.9920,40
2011-02-28,20:45:00,3.9940,3.9940,3.9910,3.9920,67
2011-02-28,20:50:00,3.9920,4.0190,3.9920,4.0100,740
2011-02-28,20:55:00,4.0090,4.0120,4.0050,4.0070,226
2011-02-28,21:00:00,4.0050,4.0080,4.0000,4.0000,356
2011-02-28,21:05:00,4.0000,4.0050,3.9990,4.0010,322
2011-02-28,21:10:00,3.9990,4.0000,3.9890,3.9950,264
2011-02-28,21:15:00,3.9930,3.9950,3.9900,3.9920,134
2011-02-28,21:20:00,3.9900,3.9900,3.9800,3.9830,545
2011-02-28,21:25:00,3.9830,3.9930,3.9830,3.9860,476
2011-02-28,21:30:00,3.9870,3.9970,3.9830,3.9850,447
2011-02-28,21:35:00,3.9850,3.9850,3.9710,3.9780,339
2011-02-28,21:40:00,3.9780,3.9890,3.9760,3.9810,440
2011-02-28,21:45:00,3.9830,4.0140,3.9810,4.0060,1036
2011-02-28,21:50:00,4.0070,4.0090,4.0000,4.0050,388
2011-02-28,21:55:00,4.0050,4.0330,4.0010,4.0220,1705
2011-02-28,22:00:00,4.0220,4.0240,4.0000,4.0090,2298
2011-02-28,22:05:00,4.0080,4.0160,4.0040,4.0110,1273
2011-02-28,22:10:00,4.0110,4.0340,4.0090,4.0330,1323
2011-02-28,22:15:00,4.0320,4.0550,4.0290,4.0540,3949
2011-02-28,22:20:00,4.0550,4.0640,4.0460,4.0610,2642
2011-02-28,22:25:00,4.0610,4.0710,4.0540,4.0590,1894
2011-02-28,22:30:00,4.0580,4.0650,4.0540,4.0640,1265
2011-02-28,22:35:00,4.0650,4.0650,4.0500,4.0530,1344
2011-02-28,22:40:00,4.0520,4.0590,4.0450,4.0590,1583
2011-02-28,22:45:00,4.0580,4.0590,4.0510,4.0530,1285
2011-02-28,22:50:00,4.0520,4.0570,4.0490,4.0490,903
2011-02-28,22:55:00,4.0490,4.0540,4.0470,4.0490,659
2011-02-28,23:00:00,4.0490,4.0520,4.0480,4.0510,489
2011-02-28,23:05:00,4.0510,4.0650,4.0510,4.0610,1820
2011-02-28,23:10:00,4.0600,4.0750,4.0580,4.0700,1550
2011-02-28,23:15:00,4.0690,4.0730,4.0630,4.0650,1038
2011-02-28,23:20:00,4.0660,4.0720,4.0640,4.0680,503
2011-02-28,23:25:00,4.0680,4.0700,4.0630,4.0670,774
2011-02-28,23:30:00,4.0680,4.0680,4.0510,4.0540,1298
2011-02-28,23:35:00,4.0520,4.0610,4.0480,4.0610,1372
2011-02-28,23:40:00,4.0600,4.0740,4.0600,4.0680,1020
2011-02-28,23:45:00,4.0670,4.0760,4.0670,4.0740,1369
2011-02-28,23:50:00,4.0720,4.0760,4.0720,4.0740,421
2011-02-28,23:55:00,4.0730,4.0820,4.0710,4.0810,1222
2011-03-01,00:00:00,4.0800,4.0860,4.0800,4.0800,1217
2011-03-01,00:05:00,4.0800,4.0820,4.0730,4.0740,1395
2011-03-01,00:10:00,4.0750,4.0820,4.0750,4.0810,514
2011-03-01,00:15:00,4.0810,4.0850,4.0780,4.0820,1159
2011-03-01,00:20:00,4.0820,4.0840,4.0800,4.0810,507
2011-03-01,00:25:00,4.0810,4.0810,4.0690,4.0690,1409
2011-03-01,00:30:00,4.0700,4.0740,4.0550,4.0570,2019
2011-03-01,00:35:00,4.0570,4.0610,4.0520,4.0570,632
2011-03-01,00:40:00,4.0580,4.0620,4.0530,4.0610,497
2011-03-01,00:45:00,4.0610,4.0700,4.0600,4.0620,855
2011-03-01,00:50:00,4.0620,4.0680,4.0610,4.0670,379
2011-03-01,00:55:00,4.0660,4.0680,4.0580,4.0600,416
2011-03-01,01:00:00,4.0600,4.0750,4.0600,4.0750,1053
2011-03-01,01:05:00,4.0750,4.0820,4.0700,4.0740,1336
2011-03-01,01:10:00,4.0740,4.0810,4.0620,4.0670,739
2011-03-01,01:15:00,4.0670,4.0790,4.0660,4.0700,661
2011-03-01,01:20:00,4.0710,4.0790,4.0700,4.0770,585
2011-03-01,01:25:00,4.0770,4.0950,4.0770,4.0940,1471
2011-03-01,01:30:00,4.0940,4.0940,4.0800,4.0870,700
2011-03-01,01:35:00,4.0890,4.0900,4.0810,4.0840,469
2011-03-01,01:40:00,4.0840,4.0860,4.0760,4.0850,760
2011-03-01,01:45:00,4.0860,4.0860,4.0740,4.0740,307
2011-03-01,01:50:00,4.0750,4.0940,4.0740,4.0920,1037
2011-03-01,01:55:00,4.0930,4.1000,4.0850,4.0860,1127
2011-03-01,02:00:00,4.0850,4.0860,4.0800,4.0810,328
2011-03-01,02:05:00,4.0820,4.0840,4.0800,4.0830,373
2011-03-01,02:10:00,4.0840,4.0840,4.0690,4.0740,617
2011-03-01,02:15:00,4.0740,4.0750,4.0580,4.0690,1882
2011-03-01,02:20:00,4.0690,4.0750,4.0610,4.0640,393
2011-03-01,02:25:00,4.0630,4.0720,4.0610,4.0720,576
2011-03-01,02:30:00,4.0720,4.0750,4.0660,4.0670,461
2011-03-01,02:35:00,4.0670,4.0670,4.0520,4.0570,1127
2011-03-01,02:40:00,4.0570,4.0660,4.0570,4.0650,561
2011-03-01,02:45:00,4.0660,4.0720,4.0480,4.0490,1523
2011-03-01,02:50:00,4.0500,4.0530,4.0320,4.0490,2565
2011-03-01,02:55:00,4.0490,4.0580,4.0460,4.0510,969
2011-03-01,03:00:00,4.0490,4.0500,4.0410,4.0410,500
2011-03-01,03:05:00,4.0410,4.0430,4.0270,4.0340,1616
2011-03-01,03:10:00,4.0330,4.0360,4.0290,4.0330,709
2011-03-01,03:15:00,4.0340,4.0500,4.0330,4.0420,1501
2011-03-01,03:20:00,4.0430,4.0460,4.0320,4.0370,1135
2011-03-01,03:25:00,4.0360,4.0410,4.0310,4.0400,3046
2011-03-01,03:30:00,4.0390,4.0410,4.0380,4.0390,663
2011-03-01,03:35:00,4.0400,4.0400,4.0340,4.0370,393
2011-03-01,03:40:00,4.0360,4.0370,4.0350,4.0370,80
2011-03-01,03:45:00,4.0370,4.0380,4.0360,4.0360,87
2011-03-01,03:50:00,4.0370,4.0380,4.0360,4.0370,53
2011-03-01,03:55:00,4.0370,4.0390,4.0360,4.0390,107
2011-03-01,04:00:00,4.0380,4.0410,4.0360,4.0410,150
2011-03-01,04:05:00,4.0410,4.0420,4.0380,4.0410,126
2011-03-01,04:10:00,4.0400,4.0430,4.0370,4.0410,150
2011-03-01,04:15:00,4.0420,4.0450,4.0420,4.0430,57
2011-03-01,04:20:00,4.0430,4.0470,4.0410,4.0430,183
2011-03-01,04:25:00,4.0430,4.0430,4.0340,4.0350,336
2011-03-01,04:30:00,4.0340,4.0360,4.0340,4.0360,37
2011-03-01,04:35:00,4.0360,4.0380,4.0350,4.0350,25
2011-03-01,04:40:00,4.0350,4.0360,4.0340,4.0340,27
2011-03-01,04:45:00,4.0340,4.0360,4.0340,4.0360,15
2011-03-01,04:50:00,4.0360,4.0380,4.0330,4.0330,102
2011-03-01,04:55:00,4.0330,4.0350,4.0320,4.0320,64
2011-03-01,05:00:00,4.0320,4.0330,4.0320,4.0330,54
2011-03-01,05:05:00,4.0340,4.0340,4.0340,4.0340,14
2011-03-01,05:10:00,4.0340,4.0340,4.0340,4.0340,13
2011-03-01,05:15:00,4.0330,4.0350,4.0330,4.0350,7
2011-03-01,05:20:00,4.0350,4.0350,4.0320,4.0320,21
2011-03-01,05:25:00,4.0370,4.0400,4.0370,4.0400,16
2011-03-01,05:30:00,4.0390,4.0400,4.0390,4.0400,2
2011-03-01,05:35:00,4.0400,4.0430,4.0390,4.0430,19
2011-03-01,05:40:00,4.0450,4.0470,4.0390,4.0460,80
2011-03-01,05:45:00,4.0480,4.0690,4.0480,4.0560,435
2011-03-01,05:50:00,4.0560,4.0560,4.0550,4.0560,8
2011-03-01,05:55:00,4.0550,4.0560,4.0540,4.0550,25
2011-03-01,06:00:00,4.0570,4.0570,4.0550,4.0570,5
2011-03-01,06:05:00,4.0550,4.0550,4.0550,4.0550,5
2011-03-01,06:10:00,4.0540,4.0580,4.0540,4.0580,8
2011-03-01,07:00:00,4.0500,4.0540,4.0490,4.0500,46
2011-03-01,07:05:00,4.0530,4.0560,4.0530,4.0560,7
2011-03-01,07:10:00,4.0490,4.0500,4.0440,4.0460,29
2011-03-01,07:15:00,4.0480,4.0490,4.0450,4.0450,3
2011-03-01,07:20:00,4.0430,4.0430,4.0430,4.0430,1
2011-03-01,07:25:00,4.0470,4.0470,4.0470,4.0470,1
2011-03-01,07:40:00,4.0430,4.0430,4.0420,4.0420,2
2011-03-01,07:45:00,4.0430,4.0430,4.0430,4.0430,1
2011-03-01,07:55:00,4.0440,4.0440,4.0420,4.0420,13
2011-03-01,08:05:00,4.0420,4.0420,4.0420,4.0420,3
2011-03-01,08:10:00,4.0420,4.0420,4.0420,4.0420,2
2011-03-01,08:15:00,4.0440,4.0440,4.0440,4.0440,1
2011-03-01,08:20:00,4.0420,4.0430,4.0400,4.0400,6
2011-03-01,08:35:00,4.0430,4.0430,4.0430,4.0430,1
2011-03-01,08:40:00,4.0400,4.0400,4.0400,4.0400,1
2011-03-01,08:45:00,4.0400,4.0400,4.0390,4.0390,5
2011-03-01,08:50:00,4.0390,4.0390,4.0390,4.0390,2
2011-03-01,08:55:00,4.0390,4.0440,4.0310,4.0310,73
2011-03-01,09:00:00,4.0310,4.0370,4.0310,4.0370,5
2011-03-01,09:05:00,4.0370,4.0370,4.0370,4.0370,3
2011-03-01,09:15:00,4.0390,4.0420,4.0390,4.0400,13
2011-03-01,09:30:00,4.0400,4.0400,4.0400,4.0400,2
2011-03-01,09:45:00,4.0410,4.0410,4.0410,4.0410,2
2011-03-01,09:50:00,4.0430,4.0440,4.0410,4.0410,6
2011-03-01,10:05:00,4.0400,4.0400,4.0380,4.0390,4
2011-03-01,10:10:00,4.0370,4.0370,4.0360,4.0360,2
2011-03-01,10:15:00,4.0390,4.0390,4.0350,4.0350,7
2011-03-01,10:20:00,4.0390,4.0390,4.0390,4.0390,1
2011-03-01,10:30:00,4.0350,4.0350,4.0310,4.0310,20
2011-03-01,10:35:00,4.0320,4.0350,4.0290,4.0330,14
2011-03-01,10:40:00,4.0300,4.0300,4.0290,4.0290,3
2011-03-01,10:45:00,4.0320,4.0320,4.0320,4.0320,1
2011-03-01,10:50:00,4.0320,4.0320,4.0320,4.0320,2
2011-03-01,10:55:00,4.0350,4.0350,4.0350,4.0350,1
2011-03-01,11:10:00,4.0310,4.0310,4.0310,4.0310,3
2011-03-01,11:25:00,4.0350,4.0400,4.0340,4.0340,10
2011-03-01,11:30:00,4.0340,4.0350,4.0330,4.0340,5
2011-03-01,11:50:00,4.0370,4.0370,4.0370,4.0370,2
2011-03-01,11:55:00,4.0390,4.0400,4.0390,4.0400,2
2011-03-01,12:00:00,4.0400,4.0400,4.0400,4.0400,1
2011-03-01,12:05:00,4.0410,4.0410,4.0410,4.0410,1
2011-03-01,12:10:00,4.0420,4.0420,4.0420,4.0420,1
2011-03-01,12:15:00,4.0400,4.0450,4.0400,4.0450,4
2011-03-01,12:20:00,4.0450,4.0450,4.0450,4.0450,1
2011-03-01,12:25:00,4.0450,4.0480,4.0420,4.0450,10
2011-03-01,12:30:00,4.0480,4.0480,4.0450,4.0450,3
2011-03-01,12:35:00,4.0450,4.0470,4.0450,4.0470,3
2011-03-01,12:40:00,4.0460,4.0460,4.0460,4.0460,2
2011-03-01,12:45:00,4.0440,4.0440,4.0440,4.0440,1
2011-03-01,12:50:00,4.0400,4.0400,4.0380,4.0390,4
2011-03-01,12:55:00,4.0390,4.0400,4.0390,4.0400,2
2011-03-01,13:10:00,4.0470,4.0480,4.0470,4.0480,5
2011-03-01,13:15:00,4.0480,4.0480,4.0450,4.0470,5
2011-03-01,13:20:00,4.0470,4.0470,4.0460,4.0460,2
2011-03-01,13:25:00,4.0450,4.0450,4.0410,4.0410,4
2011-03-01,13:30:00,4.0430,4.0430,4.0420,4.0430,22
2011-03-01,13:35:00,4.0420,4.0420,4.0410,4.0410,7
2011-03-01,13:40:00,4.0370,4.0370,4.0350,4.0350,2
2011-03-01,13:45:00,4.0390,4.0390,4.0390,4.0390,1
2011-03-01,13:50:00,4.0390,4.0390,4.0390,4.0390,1
2011-03-01,13:55:00,4.0350,4.0350,4.0310,4.0310,15
2011-03-01,14:05:00,4.0370,4.0370,4.0340,4.0340,36
2011-03-01,14:10:00,4.0330,4.0330,4.0310,4.0310,51
2011-03-01,14:15:00,4.0330,4.0330,4.0330,4.0330,2
2011-03-01,14:20:00,4.0320,4.0320,4.0300,4.0310,34
2011-03-01,14:25:00,4.0340,4.0340,4.0340,4.0340,1
2011-03-01,14:30:00,4.0330,4.0330,4.0320,4.0330,5
2011-03-01,14:35:00,4.0330,4.0330,4.0330,4.0330,1
2011-03-01,14:45:00,4.0320,4.0320,4.0300,4.0300,4
2011-03-01,14:50:00,4.0310,4.0310,4.0310,4.0310,2
2011-03-01,14:55:00,4.0310,4.0320,4.0310,4.0320,4
2011-03-01,15:00:00,4.0320,4.0330,4.0290,4.0290,10
2011-03-01,15:05:00,4.0300,4.0300,4.0290,4.0290,5
2011-03-01,15:15:00,4.0320,4.0320,4.0320,4.0320,2
2011-03-01,15:20:00,4.0320,4.0320,4.0290,4.0300,11
2011-03-01,15:25:00,4.0300,4.0310,4.0300,4.0300,9
2011-03-01,15:30:00,4.0300,4.0300,4.0290,4.0300,5
2011-03-01,15:35:00,4.0300,4.0300,4.0300,4.0300,3
2011-03-01,15:40:00,4.0290,4.0290,4.0290,4.0290,1
2011-03-01,15:45:00,4.0300,4.0300,4.0300,4.0300,4
2011-03-01,15:50:00,4.0300,4.0300,4.0290,4.0290,4
2011-03-01,15:55:00,4.0280,4.0290,4.0280,4.0290,26
2011-03-01,16:00:00,4.0290,4.0290,4.0280,4.0290,11
2011-03-01,16:05:00,4.0280,4.0310,4.0280,4.0310,13
2011-03-01,16:10:00,4.0310,4.0310,4.0290,4.0290,12
2011-03-01,16:15:00,4.0300,4.0300,4.0290,4.0290,7
2011-03-01,16:20:00,4.0300,4.0300,4.0280,4.0280,18
2011-03-01,16:25:00,4.0280,4.0290,4.0280,4.0290,4
2011-03-01,16:30:00,4.0280,4.0290,4.0260,4.0280,20
2011-03-01,16:35:00,4.0270,4.0270,4.0260,4.0260,35
2011-03-01,16:40:00,4.0260,4.0260,4.0260,4.0260,1
2011-03-01,16:45:00,4.0280,4.0280,4.0280,4.0280,2
2011-03-01,16:55:00,4.0280,4.0280,4.0280,4.0280,2
2011-03-01,17:00:00,4.0280,4.0280,4.0280,4.0280,40
2011-03-01,17:05:00,4.0280,4.0280,4.0280,4.0280,2
2011-03-01,17:10:00,4.0280,4.0280,4.0270,4.0270,36
2011-03-01,17:15:00,4.0280,4.0280,4.0220,4.0240,89
2011-03-01,17:20:00,4.0240,4.0240,4.0240,4.0240,4
2011-03-01,17:25:00,4.0240,4.0270,4.0220,4.0230,45
2011-03-01,17:30:00,4.0230,4.0250,4.0220,4.0220,34
2011-03-01,17:35:00,4.0230,4.0230,4.0160,4.0170,138
2011-03-01,17:40:00,4.0170,4.0180,4.0160,4.0170,13
2011-03-01,17:45:00,4.0150,4.0170,4.0150,4.0170,9
2011-03-01,17:50:00,4.0170,4.0180,4.0160,4.0180,6
2011-03-01,17:55:00,4.0160,4.0170,4.0160,4.0160,15
2011-03-01,18:00:00,4.0160,4.0180,4.0160,4.0170,4
2011-03-01,18:05:00,4.0180,4.0180,4.0150,4.0160,28
2011-03-01,18:10:00,4.0160,4.0180,4.0160,4.0180,14
2011-03-01,18:15:00,4.0170,4.0180,4.0170,4.0180,8
2011-03-01,18:20:00,4.0160,4.0180,4.0160,4.0170,13
2011-03-01,18:25:00,4.0180,4.0180,4.0180,4.0180,3
2011-03-01,18:30:00,4.0180,4.0180,4.0170,4.0180,4
2011-03-01,18:35:00,4.0180,4.0180,4.0170,4.0180,5
2011-03-01,18:40:00,4.0170,4.0180,4.0140,4.0150,17
2011-03-01,18:45:00,4.0150,4.0150,4.0120,4.0140,62
2011-03-01,18:50:00,4.0150,4.0150,4.0060,4.0110,136
2011-03-01,18:55:00,4.0110,4.0140,4.0090,4.0120,11
2011-03-01,19:00:00,4.0120,4.0130,4.0100,4.0130,10
2011-03-01,19:05:00,4.0130,4.0130,4.0120,4.0120,15
2011-03-01,19:10:00,4.0130,4.0130,4.0130,4.0130,7
2011-03-01,19:15:00,4.0130,4.0130,4.0090,4.0120,28
2011-03-01,19:20:00,4.0130,4.0130,4.0120,4.0120,8
2011-03-01,19:25:00,4.0120,4.0150,4.0110,4.0150,15
2011-03-01,19:30:00,4.0140,4.0160,4.0110,4.0150,130
2011-03-01,19:35:00,4.0150,4.0200,4.0150,4.0160,50
2011-03-01,19:40:00,4.0170,4.0190,4.0170,4.0180,25
2011-03-01,19:45:00,4.0180,4.0210,4.0180,4.0190,35
2011-03-01,19:50:00,4.0190,4.0200,4.0180,4.0190,11
2011-03-01,19:55:00,4.0190,4.0200,4.0170,4.0180,142
2011-03-01,20:00:00,4.0180,4.0180,4.0160,4.0170,58
2011-03-01,20:05:00,4.0180,4.0210,4.0170,4.0170,52
2011-03-01,20:10:00,4.0180,4.0180,4.0160,4.0180,10
2011-03-01,20:15:00,4.0180,4.0250,4.0170,4.0250,127
2011-03-01,20:20:00,4.0240,4.0300,4.0240,4.0250,110
2011-03-01,20:25:00,4.0250,4.0250,4.0210,4.0240,43
2011-03-01,20:30:00,4.0230,4.0240,4.0210,4.0240,10
2011-03-01,20:35:00,4.0240,4.0240,4.0200,4.0210,40
2011-03-01,20:40:00,4.0200,4.0400,4.0190,4.0380,595
2011-03-01,20:45:00,4.0360,4.0370,4.0330,4.0340,138
2011-03-01,20:50:00,4.0350,4.0370,4.0330,4.0350,123
2011-03-01,20:55:00,4.0330,4.0340,4.0320,4.0340,10
2011-03-01,21:00:00,4.0330,4.0350,4.0230,4.0260,170
2011-03-01,21:05:00,4.0270,4.0290,4.0240,4.0240,31
2011-03-01,21:10:00,4.0230,4.0240,4.0190,4.0220,162
2011-03-01,21:15:00,4.0240,4.0280,4.0210,4.0270,187
2011-03-01,21:20:00,4.0270,4.0270,4.0170,4.0180,206
2011-03-01,21:25:00,4.0170,4.0190,4.0110,4.0170,388
2011-03-01,21:30:00,4.0170,4.0380,4.0170,4.0360,940
2011-03-01,21:35:00,4.0360,4.0470,4.0360,4.0430,1185
2011-03-01,21:40:00,4.0430,4.0440,4.0310,4.0330,356
2011-03-01,21:45:00,4.0320,4.0360,4.0300,4.0340,294
2011-03-01,21:50:00,4.0330,4.0360,4.0300,4.0330,213
2011-03-01,21:55:00,4.0340,4.0390,4.0140,4.0140,1697
2011-03-01,22:00:00,4.0170,4.0210,4.0060,4.0170,2063
2011-03-01,22:05:00,4.0170,4.0190,4.0140,4.0160,715
2011-03-01,22:10:00,4.0150,4.0170,4.0120,4.0160,820
2011-03-01,22:15:00,4.0160,4.0310,4.0160,4.0280,1588
2011-03-01,22:20:00,4.0290,4.0370,4.0210,4.0210,1144
2011-03-01,22:25:00,4.0220,4.0300,4.0210,4.0210,307
2011-03-01,22:30:00,4.0210,4.0220,4.0150,4.0200,540
2011-03-01,22:35:00,4.0190,4.0200,3.9980,3.9990,1133
2011-03-01,22:40:00,3.9990,4.0000,3.9710,3.9810,4174
2011-03-01,22:45:00,3.9800,3.9890,3.9800,3.9820,2008
2011-03-01,22:50:00,3.9810,3.9840,3.9710,3.9780,1338
2011-03-01,22:55:00,3.9780,3.9840,3.9720,3.9750,1257
2011-03-01,23:00:00,3.9740,3.9770,3.9330,3.9430,6945
2011-03-01,23:05:00,3.9440,3.9470,3.9090,3.9270,6879
2011-03-01,23:10:00,3.9260,3.9350,3.9230,3.9340,3063
2011-03-01,23:15:00,3.9330,3.9440,3.9310,3.9350,1693
2011-03-01,23:20:00,3.9350,3.9360,3.9140,3.9160,1691
2011-03-01,23:25:00,3.9160,3.9170,3.9000,3.9130,3448
2011-03-01,23:30:00,3.9130,3.9170,3.9120,3.9140,659
2011-03-01,23:35:00,3.9140,3.9160,3.8980,3.9000,2255
2011-03-01,23:40:00,3.9010,3.9130,3.8980,3.9090,1790
2011-03-01,23:45:00,3.9090,3.9170,3.9040,3.9160,1800
2011-03-01,23:50:00,3.9160,3.9270,3.9110,3.9170,1933
2011-03-01,23:55:00,3.9170,3.9170,3.9070,3.9130,678
2011-03-02,00:00:00,3.9120,3.9120,3.9080,3.9120,411
2011-03-02,00:05:00,3.9120,3.9140,3.9070,3.9080,623
2011-03-02,00:10:00,3.9080,3.9120,3.9070,3.9080,655
2011-03-02,00:15:00,3.9090,3.9150,3.9080,3.9090,965
2011-03-02,00:20:00,3.9100,3.9270,3.9100,3.9240,681
2011-03-02,00:25:00,3.9240,3.9290,3.9180,3.9290,1011
2011-03-02,00:30:00,3.9280,3.9330,3.9220,3.9240,807
2011-03-02,00:35:00,3.9230,3.9260,3.9130,3.9140,1096
2011-03-02,00:40:00,3.9130,3.9180,3.9060,3.9160,771
2011-03-02,00:45:00,3.9150,3.9200,3.9130,3.9150,521
2011-03-02,00:50:00,3.9140,3.9160,3.9110,3.9110,292
2011-03-02,00:55:00,3.9110,3.9110,3.8940,3.8960,1525
2011-03-02,01:00:00,3.8970,3.9000,3.8910,3.8960,705
2011-03-02,01:05:00,3.8960,3.8980,3.8910,3.8930,557
2011-03-02,01:10:00,3.8930,3.8980,3.8930,3.8930,407
2011-03-02,01:15:00,3.8940,3.8940,3.8750,3.8860,2509
2011-03-02,01:20:00,3.8850,3.8880,3.8820,3.8850,421
2011-03-02,01:25:00,3.8850,3.8880,3.8830,3.8870,254
2011-03-02,01:30:00,3.8870,3.8870,3.8800,3.8820,963
2011-03-02,01:35:00,3.8810,3.8910,3.8810,3.8910,499
2011-03-02,01:40:00,3.8910,3.8990,3.8910,3.8940,396
2011-03-02,01:45:00,3.8930,3.8930,3.8820,3.8900,676
2011-03-02,01:50:00,3.8890,3.9000,3.8880,3.8960,247
2011-03-02,01:55:00,3.8960,3.9030,3.8940,3.8990,482
2011-03-02,02:00:00,3.9000,3.9100,3.8960,3.9060,807
2011-03-02,02:05:00,3.9060,3.9110,3.9030,3.9080,285
2011-03-02,02:10:00,3.9060,3.9090,3.9050,3.9080,206
2011-03-02,02:15:00,3.9080,3.9090,3.9050,3.9050,234
2011-03-02,02:20:00,3.9070,3.9150,3.9050,3.9120,563
2011-03-02,02:25:00,3.9130,3.9150,3.9040,3.9060,531
2011-03-02,02:30:00,3.9070,3.9100,3.9030,3.9060,542
2011-03-02,02:35:00,3.9070,3.9100,3.8890,3.8970,1350
2011-03-02,02:40:00,3.8990,3.9050,3.8910,3.9050,1005
2011-03-02,02:45:00,3.9050,3.9110,3.9030,3.9100,489
2011-03-02,02:50:00,3.9090,3.9130,3.9060,3.9070,382
2011-03-02,02:55:00,3.9090,3.9110,3.8930,3.8950,833
2011-03-02,03:00:00,3.8930,3.8980,3.8920,3.8930,276
2011-03-02,03:05:00,3.8950,3.9030,3.8910,3.8910,539
2011-03-02,03:10:00,3.8910,3.9050,3.8850,3.9050,1204
2011-03-02,03:15:00,3.9040,3.9090,3.8820,3.8930,2138
2011-03-02,03:20:00,3.8940,3.9040,3.8890,3.9000,1178
2011-03-02,03:25:00,3.9000,3.9010,3.8680,3.8730,6439
2011-03-02,03:30:00,3.8740,3.8790,3.8720,3.8780,1112
2011-03-02,03:35:00,3.8780,3.8820,3.8730,3.8790,421
2011-03-02,03:40:00,3.8780,3.8810,3.8750,3.8780,156
2011-03-02,03:45:00,3.8790,3.8800,3.8750,3.8790,95
2011-03-02,03:50:00,3.8800,3.8800,3.8790,3.8800,65
2011-03-02,03:55:00,3.8800,3.8830,3.8790,3.8800,215
2011-03-02,04:00:00,3.8800,3.8810,3.8790,3.8790,63
2011-03-02,04:05:00,3.8790,3.8800,3.8720,3.8750,211
2011-03-02,04:10:00,3.8750,3.8760,3.8700,3.8720,162
2011-03-02,04:15:00,3.8710,3.8740,3.8710,3.8740,43
2011-03-02,04:20:00,3.8730,3.8760,3.8730,3.8750,49
2011-03-02,04:25:00,3.8750,3.8760,3.8720,3.8750,195
2011-03-02,04:30:00,3.8750,3.8750,3.8730,3.8740,83
2011-03-02,04:35:00,3.8740,3.8770,3.8730,3.8770,60
2011-03-02,04:40:00,3.8760,3.8760,3.8710,3.8720,147
2011-03-02,04:45:00,3.8720,3.8750,3.8710,3.8750,114
2011-03-02,04:50:00,3.8750,3.8770,3.8740,3.8770,80
2011-03-02,04:55:00,3.8770,3.8790,3.8730,3.8740,179
2011-03-02,05:00:00,3.8770,3.8770,3.8690,3.8710,108
2011-03-02,05:05:00,3.8720,3.8730,3.8710,3.8720,9
2011-03-02,05:10:00,3.8700,3.8710,3.8630,3.8700,279
2011-03-02,05:15:00,3.8680,3.8700,3.8670,3.8680,30
2011-03-02,05:20:00,3.8690,3.8690,3.8630,3.8650,83
2011-03-02,05:25:00,3.8660,3.8660,3.8560,3.8590,198
2011-03-02,05:30:00,3.8590,3.8620,3.8560,3.8600,58
2011-03-02,05:35:00,3.8610,3.8610,3.8580,3.8580,4
2011-03-02,05:40:00,3.8590,3.8600,3.8570,3.8600,8
2011-03-02,05:45:00,3.8610,3.8620,3.8600,3.8610,8
2011-03-02,05:50:00,3.8630,3.8650,3.8610,3.8630,51
2011-03-02,05:55:00,3.8630,3.8650,3.8620,3.8620,9
2011-03-02,06:00:00,3.8630,3.8630,3.8570,3.8610,53
2011-03-02,06:05:00,3.8600,3.8600,3.8540,3.8550,26
2011-03-02,06:10:00,3.8550,3.8570,3.8550,3.8560,17
2011-03-02,07:00:00,3.8560,3.8650,3.8540,3.8590,105
2011-03-02,07:05:00,3.8600,3.8620,3.8600,3.8620,28
2011-03-02,07:10:00,3.8600,3.8650,3.8600,3.8620,21
2011-03-02,07:15:00,3.8620,3.8630,3.8610,3.8630,18
2011-03-02,07:20:00,3.8630,3.8670,3.8630,3.8650,11
2011-03-02,07:25:00,3.8650,3.8670,3.8610,3.8610,9
2011-03-02,07:40:00,3.8640,3.8660,3.8620,3.8620,8
2011-03-02,07:45:00,3.8620,3.8640,3.8620,3.8640,2
2011-03-02,07:50:00,3.8640,3.8640,3.8640,3.8640,1
2011-03-02,07:55:00,3.8640,3.8640,3.8640,3.8640,1
2011-03-02,08:00:00,3.8660,3.8700,3.8660,3.8700,16
2011-03-02,08:05:00,3.8710,3.8770,3.8710,3.8770,18
2011-03-02,08:10:00,3.8750,3.8750,3.8750,3.8750,2
2011-03-02,08:15:00,3.8710,3.8770,3.8700,3.8770,18
2011-03-02,08:20:00,3.8750,3.8750,3.8730,3.8730,2
2011-03-02,08:25:00,3.8730,3.8730,3.8730,3.8730,11
2011-03-02,08:30:00,3.8760,3.8760,3.8760,3.8760,1
2011-03-02,08:40:00,3.8750,3.8750,3.8740,3.8740,2
2011-03-02,08:50:00,3.8750,3.8750,3.8700,3.8700,5
2011-03-02,08:55:00,3.8730,3.8740,3.8730,3.8740,2
2011-03-02,09:00:00,3.8740,3.8740,3.8740,3.8740,1
2011-03-02,09:05:00,3.8710,3.8710,3.8710,3.8710,1
2011-03-02,09:15:00,3.8700,3.8700,3.8700,3.8700,2
2011-03-02,09:20:00,3.8700,3.8700,3.8700,3.8700,1
2011-03-02,09:25:00,3.8700,3.8700,3.8650,3.8650,16
2011-03-02,09:30:00,3.8690,3.8720,3.8690,3.8720,3
2011-03-02,09:35:00,3.8710,3.8710,3.8710,3.8710,1
2011-03-02,09:40:00,3.8720,3.8730,3.8720,3.8730,6
2011-03-02,09:55:00,3.8730,3.8730,3.8730,3.8730,3
2011-03-02,10:05:00,3.8730,3.8740,3.8730,3.8740,6
2011-03-02,10:10:00,3.8730,3.8730,3.8730,3.8730,4
2011-03-02,10:20:00,3.8730,3.8730,3.8730,3.8730,1
2011-03-02,10:35:00,3.8710,3.8710,3.8710,3.8710,2
2011-03-02,10:45:00,3.8710,3.8710,3.8710,3.8710,2
2011-03-02,10:50:00,3.8690,3.8690,3.8690,3.8690,2
2011-03-02,10:55:00,3.8670,3.8670,3.8590,3.8590,25
2011-03-02,11:00:00,3.8670,3.8680,3.8630,3.8630,6
2011-03-02,11:05:00,3.8620,3.8620,3.8620,3.8620,1
2011-03-02,11:10:00,3.8660,3.8680,3.8660,3.8680,2
2011-03-02,11:20:00,3.8640,3.8640,3.8630,3.8630,3
2011-03-02,11:25:00,3.8600,3.8600,3.8560,3.8590,24
2011-03-02,11:40:00,3.8600,3.8600,3.8600,3.8600,2
2011-03-02,12:00:00,3.8600,3.8600,3.8600,3.8600,1
2011-03-02,12:05:00,3.8620,3.8620,3.8560,3.8560,9
2011-03-02,12:20:00,3.8560,3.8560,3.8560,3.8560,1
2011-03-02,12:30:00,3.8620,3.8660,3.8620,3.8660,5
2011-03-02,12:40:00,3.8600,3.8600,3.8600,3.8600,1
2011-03-02,12:45:00,3.8590,3.8650,3.8480,3.8510,109
2011-03-02,12:50:00,3.8580,3.8580,3.8510,3.8510,2
2011-03-02,13:00:00,3.8520,3.8520,3.8520,3.8520,1
2011-03-02,13:05:00,3.8530,3.8560,3.8530,3.8560,4
2011-03-02,13:20:00,3.8590,3.8620,3.8590,3.8620,2
2011-03-02,13:25:00,3.8570,3.8570,3.8570,3.8570,3
2011-03-02,13:30:00,3.8570,3.8570,3.8540,3.8540,2
2011-03-02,13:35:00,3.8550,3.8600,3.8540,3.8590,12
2011-03-02,13:40:00,3.8570,3.8570,3.8570,3.8570,8
2011-03-02,13:45:00,3.8570,3.8650,3.8530,3.8540,28
2011-03-02,13:50:00,3.8600,3.8600,3.8600,3.8600,1
2011-03-02,13:55:00,3.8530,3.8600,3.8510,3.8580,14
2011-03-02,14:25:00,3.8580,3.8580,3.8580,3.8580,6
2011-03-02,14:30:00,3.8600,3.8600,3.8580,3.8580,2
2011-03-02,14:40:00,3.8600,3.8600,3.8600,3.8600,1
2011-03-02,14:45:00,3.8580,3.8600,3.8580,3.8600,6
2011-03-02,14:50:00,3.8600,3.8680,3.8580,3.8680,15
2011-03-02,14:55:00,3.8640,3.8640,3.8640,3.8640,7
2011-03-02,15:15:00,3.8660,3.8690,3.8660,3.8690,4
2011-03-02,15:20:00,3.8660,3.8660,3.8600,3.8630,15
2011-03-02,15:30:00,3.8620,3.8630,3.8610,3.8630,29
2011-03-02,15:35:00,3.8610,3.8610,3.8610,3.8610,4
2011-03-02,15:40:00,3.8630,3.8630,3.8630,3.8630,1
2011-03-02,15:50:00,3.8630,3.8630,3.8630,3.8630,28
2011-03-02,16:00:00,3.8650,3.8700,3.8650,3.8700,9
2011-03-02,16:05:00,3.8700,3.8710,3.8680,3.8710,4
2011-03-02,16:10:00,3.8700,3.8700,3.8670,3.8670,9
2011-03-02,16:25:00,3.8680,3.8700,3.8680,3.8700,4
2011-03-02,16:35:00,3.8700,3.8700,3.8700,3.8700,2
2011-03-02,16:45:00,3.8710,3.8750,3.8690,3.8690,17
2011-03-02,16:55:00,3.8760,3.8770,3.8700,3.8700,6
2011-03-02,17:05:00,3.8770,3.8770,3.8770,3.8770,1
2011-03-02,17:10:00,3.8760,3.8760,3.8750,3.8750,7
2011-03-02,17:15:00,3.8730,3.8760,3.8730,3.8760,8
2011-03-02,17:20:00,3.8770,3.8770,3.8770,3.8770,1
2011-03-02,17:30:00,3.8770,3.8780,3.8770,3.8780,5
2011-03-02,17:35:00,3.8780,3.8790,3.8780,3.8780,21
2011-03-02,17:45:00,3.8790,3.8790,3.8760,3.8760,5
2011-03-02,17:50:00,3.8760,3.8770,3.8760,3.8770,2
2011-03-02,17:55:00,3.8770,3.8840,3.8770,3.8840,85
2011-03-02,18:00:00,3.8810,3.8830,3.8760,3.8830,11
2011-03-02,18:05:00,3.8840,3.8840,3.8740,3.8770,81
2011-03-02,18:10:00,3.8780,3.8780,3.8710,3.8710,9
2011-03-02,18:15:00,3.8750,3.8750,3.8750,3.8750,7
2011-03-02,18:20:00,3.8780,3.8780,3.8750,3.8750,26
2011-03-02,18:25:00,3.8750,3.8750,3.8750,3.8750,3
2011-03-02,18:30:00,3.8790,3.8790,3.8790,3.8790,17
2011-03-02,18:35:00,3.8780,3.8780,3.8750,3.8750,3
2011-03-02,18:40:00,3.8780,3.8790,3.8750,3.8790,4
2011-03-02,18:45:00,3.8740,3.8790,3.8720,3.8720,7
2011-03-02,18:50:00,3.8710,3.8740,3.8650,3.8720,73
2011-03-02,18:55:00,3.8700,3.8720,3.8660,3.8720,32
2011-03-02,19:00:00,3.8700,3.8700,3.8610,3.8610,36
2011-03-02,19:05:00,3.8630,3.8670,3.8610,3.8670,17
2011-03-02,19:10:00,3.8650,3.8650,3.8640,3.8640,6
2011-03-02,19:15:00,3.8650,3.8650,3.8610,3.8620,13
2011-03-02,19:20:00,3.8620,3.8620,3.8510,3.8580,55
2011-03-02,19:25:00,3.8580,3.8590,3.8580,3.8580,16
2011-03-02,19:30:00,3.8600,3.8610,3.8500,3.8600,178
2011-03-02,19:35:00,3.8590,3.8680,3.8570,3.8670,84
2011-03-02,19:40:00,3.8630,3.8630,3.8520,3.8520,37
2011-03-02,19:45:00,3.8540,3.8600,3.8510,3.8530,86
2011-03-02,19:50:00,3.8530,3.8570,3.8520,3.8540,50
2011-03-02,19:55:00,3.8540,3.8540,3.8510,3.8530,29
2011-03-02,20:00:00,3.8530,3.8540,3.8520,3.8530,9
2011-03-02,20:05:00,3.8520,3.8530,3.8520,3.8520,12
2011-03-02,20:10:00,3.8520,3.8520,3.8440,3.8460,113
2011-03-02,20:15:00,3.8470,3.8490,3.8450,3.8460,92
2011-03-02,20:20:00,3.8490,3.8490,3.8430,3.8470,179
2011-03-02,20:25:00,3.8450,3.8450,3.8420,3.8430,36
2011-03-02,20:30:00,3.8440,3.8520,3.8440,3.8510,39
2011-03-02,20:35:00,3.8520,3.8520,3.8330,3.8340,265
2011-03-02,20:40:00,3.8350,3.8370,3.8300,3.8310,181
2011-03-02,20:45:00,3.8310,3.8310,3.8100,3.8140,1031
2011-03-02,20:50:00,3.8130,3.8130,3.7980,3.8060,798
2011-03-02,20:55:00,3.8070,3.8160,3.8000,3.8140,238
2011-03-02,21:00:00,3.8140,3.8180,3.8110,3.8180,221
2011-03-02,21:05:00,3.8180,3.8290,3.8150,3.8250,334
2011-03-02,21:10:00,3.8250,3.8300,3.8120,3.8130,411
2011-03-02,21:15:00,3.8140,3.8230,3.8130,3.8200,467
2011-03-02,21:20:00,3.8200,3.8200,3.8040,3.8100,844
2011-03-02,21:25:00,3.8100,3.8160,3.8050,3.8160,367
2011-03-02,21:30:00,3.8140,3.8270,3.8140,3.8250,593
2011-03-02,21:35:00,3.8260,3.8320,3.8230,3.8230,347
2011-03-02,21:40:00,3.8240,3.8340,3.8220,3.8310,354
2011-03-02,21:45:00,3.8320,3.8380,3.8230,3.8310,450
2011-03-02,21:50:00,3.8320,3.8390,3.8270,3.8330,369
2011-03-02,21:55:00,3.8320,3.8420,3.8270,3.8400,671
2011-03-02,22:00:00,3.8400,3.8540,3.8360,3.8510,2349
2011-03-02,22:05:00,3.8510,3.8530,3.8470,3.8510,853
2011-03-02,22:10:00,3.8520,3.8530,3.8480,3.8530,545
2011-03-02,22:15:00,3.8530,3.8530,3.8430,3.8520,1092
2011-03-02,22:20:00,3.8520,3.8720,3.8510,3.8710,1852
2011-03-02,22:25:00,3.8710,3.8750,3.8510,3.8550,2491
2011-03-02,22:30:00,3.8540,3.8630,3.8520,3.8620,1106
2011-03-02,22:35:00,3.8610,3.8750,3.8580,3.8720,668
2011-03-02,22:40:00,3.8730,3.8850,3.8640,3.8680,1901
2011-03-02,22:45:00,3.8680,3.8730,3.8580,3.8630,996
2011-03-02,22:50:00,3.8610,3.8690,3.8560,3.8600,1139
2011-03-02,22:55:00,3.8600,3.8610,3.8420,3.8450,1377
2011-03-02,23:00:00,3.8450,3.8540,3.8430,3.8490,900
2011-03-02,23:05:00,3.8470,3.8510,3.8320,3.8390,1543
2011-03-02,23:10:00,3.8380,3.8500,3.8320,3.8370,1671
2011-03-02,23:15:00,3.8390,3.8410,3.8340,3.8360,611
2011-03-02,23:20:00,3.8360,3.8440,3.8340,3.8360,789
2011-03-02,23:25:00,3.8360,3.8430,3.8360,3.8410,354
2011-03-02,23:30:00,3.8410,3.8500,3.8370,3.8400,532
2011-03-02,23:35:00,3.8420,3.8420,3.8330,3.8370,901
2011-03-02,23:40:00,3.8360,3.8360,3.8180,3.8280,2221
2011-03-02,23:45:00,3.8280,3.8280,3.8180,3.8230,1375
2011-03-02,23:50:00,3.8220,3.8230,3.8160,3.8170,598
2011-03-02,23:55:00,3.8170,3.8320,3.8130,3.8260,1082
2011-03-03,00:00:00,3.8250,3.8280,3.8170,3.8230,560
2011-03-03,00:05:00,3.8230,3.8340,3.8210,3.8320,842
2011-03-03,00:10:00,3.8320,3.8350,3.8270,3.8340,727
2011-03-03,00:15:00,3.8350,3.8350,3.8240,3.8310,610
2011-03-03,00:20:00,3.8320,3.8400,3.8260,3.8280,754
2011-03-03,00:25:00,3.8280,3.8350,3.8210,3.8240,686
2011-03-03,00:30:00,3.8230,3.8270,3.8170,3.8200,1238
2011-03-03,00:35:00,3.8200,3.8200,3.8090,3.8140,1585
2011-03-03,00:40:00,3.8130,3.8190,3.8120,3.8130,864
2011-03-03,00:45:00,3.8140,3.8150,3.8060,3.8080,1007
2011-03-03,00:50:00,3.8080,3.8140,3.8050,3.8080,837
2011-03-03,00:55:00,3.8090,3.8170,3.8070,3.8100,504
2011-03-03,01:00:00,3.8090,3.8120,3.8040,3.8060,838
2011-03-03,01:05:00,3.8070,3.8090,3.8000,3.8010,1767
2011-03-03,01:10:00,3.8010,3.8050,3.7970,3.8000,1018
2011-03-03,01:15:00,3.7980,3.8060,3.7960,3.8010,927
2011-03-03,01:20:00,3.8010,3.8160,3.8010,3.8100,896
2011-03-03,01:25:00,3.8100,3.8140,3.8070,3.8100,596
2011-03-03,01:30:00,3.8110,3.8110,3.8060,3.8110,350
2011-03-03,01:35:00,3.8120,3.8140,3.8110,3.8140,326
2011-03-03,01:40:00,3.8140,3.8230,3.8130,3.8150,855
2011-03-03,01:45:00,3.8130,3.8320,3.8130,3.8270,768
2011-03-03,01:50:00,3.8270,3.8300,3.8230,3.8260,329
2011-03-03,01:55:00,3.8270,3.8330,3.8260,3.8300,361
2011-03-03,02:00:00,3.8310,3.8320,3.8230,3.8250,382
2011-03-03,02:05:00,3.8250,3.8320,3.8250,3.8270,246
2011-03-03,02:10:00,3.8280,3.8280,3.8210,3.8240,332
2011-03-03,02:15:00,3.8250,3.8250,3.8200,3.8240,322
2011-03-03,02:20:00,3.8250,3.8260,3.8220,3.8250,184
2011-03-03,02:25:00,3.8250,3.8260,3.8120,3.8140,1166
2011-03-03,02:30:00,3.8140,3.8230,3.8130,3.8170,419
2011-03-03,02:35:00,3.8160,3.8190,3.8140,3.8180,195
2011-03-03,02:40:00,3.8200,3.8270,3.8190,3.8220,450
2011-03-03,02:45:00,3.8220,3.8250,3.8190,3.8190,171
2011-03-03,02:50:00,3.8190,3.8210,3.8180,3.8190,199
2011-03-03,02:55:00,3.8200,3.8230,3.8170,3.8190,216
2011-03-03,03:00:00,3.8180,3.8220,3.8180,3.8180,291
2011-03-03,03:05:00,3.8180,3.8200,3.8130,3.8140,480
2011-03-03,03:10:00,3.8130,3.8170,3.8100,3.8120,1276
2011-03-03,03:15:00,3.8110,3.8130,3.8050,3.8060,661
2011-03-03,03:20:00,3.8060,3.8140,3.8060,3.8130,476
2011-03-03,03:25:00,3.8130,3.8250,3.8120,3.8140,1963
2011-03-03,03:30:00,3.8130,3.8190,3.8130,3.8170,854
2011-03-03,03:35:00,3.8180,3.8190,3.8140,3.8180,325
2011-03-03,03:40:00,3.8180,3.8190,3.8130,3.8170,200
2011-03-03,03:45:00,3.8160,3.8170,3.8160,3.8160,28
2011-03-03,03:50:00,3.8150,3.8170,3.8140,3.8170,99
2011-03-03,03:55:00,3.8160,3.8170,3.8150,3.8170,131
2011-03-03,04:00:00,3.8170,3.8180,3.8150,3.8160,120
2011-03-03,04:05:00,3.8180,3.8190,3.8160,3.8190,84
2011-03-03,04:10:00,3.8190,3.8190,3.8170,3.8170,24
2011-03-03,04:15:00,3.8180,3.8200,3.8180,3.8190,86
2011-03-03,04:20:00,3.8190,3.8200,3.8190,3.8200,19
2011-03-03,04:25:00,3.8210,3.8220,3.8200,3.8200,48
2011-03-03,04:30:00,3.8200,3.8230,3.8200,3.8210,63
2011-03-03,04:35:00,3.8210,3.8230,3.8210,3.8220,46
2011-03-03,04:40:00,3.8220,3.8250,3.8220,3.8240,66
2011-03-03,04:45:00,3.8240,3.8250,3.8230,3.8240,65
2011-03-03,04:50:00,3.8240,3.8260,3.8220,3.8240,177
2011-03-03,04:55:00,3.8240,3.8240,3.8200,3.8230,98
2011-03-03,05:00:00,3.8220,3.8230,3.8190,3.8220,72
2011-03-03,05:05:00,3.8200,3.8220,3.8200,3.8200,36
2011-03-03,05:10:00,3.8200,3.8210,3.8180,3.8190,45
2011-03-03,05:15:00,3.8180,3.8200,3.8180,3.8200,23
2011-03-03,05:20:00,3.8180,3.8210,3.8170,3.8190,24
2011-03-03,05:25:00,3.8180,3.8180,3.8120,3.8140,84
2011-03-03,05:30:00,3.8150,3.8170,3.8150,3.8160,14
2011-03-03,05:35:00,3.8180,3.8180,3.8150,3.8150,5
2011-03-03,05:40:00,3.8150,3.8200,3.8150,3.8200,33
2011-03-03,05:45:00,3.8210,3.8240,3.8210,3.8210,35
2011-03-03,05:50:00,3.8210,3.8280,3.8190,3.8200,165
2011-03-03,05:55:00,3.8200,3.8200,3.8190,3.8200,6
2011-03-03,06:00:00,3.8210,3.8210,3.8160,3.8160,17
2011-03-03,06:05:00,3.8150,3.8170,3.8150,3.8170,4
2011-03-03,06:10:00,3.8160,3.8170,3.8140,3.8140,15
2011-03-03,07:00:00,3.8140,3.8180,3.8140,3.8170,13
2011-03-03,07:10:00,3.8180,3.8190,3.8180,3.8190,3
2011-03-03,07:15:00,3.8200,3.8240,3.8200,3.8240,5
2011-03-03,07:30:00,3.8280,3.8290,3.8280,3.8290,2
2011-03-03,07:35:00,3.8250,3.8270,3.8250,3.8270,8
2011-03-03,07:40:00,3.8270,3.8270,3.8270,3.8270,1
2011-03-03,07:45:00,3.8270,3.8290,3.8250,3.8290,10
2011-03-03,07:50:00,3.8300,3.8300,3.8300,3.8300,1
2011-03-03,08:05:00,3.8290,3.8290,3.8290,3.8290,1
2011-03-03,08:15:00,3.8300,3.8400,3.8300,3.8400,88
2011-03-03,08:20:00,3.8400,3.8400,3.8390,3.8390,27
2011-03-03,08:25:00,3.8330,3.8330,3.8310,3.8310,6
2011-03-03,08:30:00,3.8290,3.8290,3.8290,3.8290,2
2011-03-03,08:35:00,3.8270,3.8270,3.8210,3.8250,11
2011-03-03,08:40:00,3.8260,3.8300,3.8260,3.8300,7
2011-03-03,08:45:00,3.8260,3.8260,3.8260,3.8260,1
2011-03-03,08:50:00,3.8270,3.8280,3.8270,3.8280,2
2011-03-03,08:55:00,3.8290,3.8310,3.8290,3.8310,6
2011-03-03,09:00:00,3.8290,3.8290,3.8290,3.8290,1
2011-03-03,09:10:00,3.8290,3.8290,3.8290,3.8290,3
2011-03-03,09:20:00,3.8290,3.8290,3.8290,3.8290,1
2011-03-03,09:25:00,3.8270,3.8270,3.8240,3.8240,8
2011-03-03,09:30:00,3.8230,3.8230,3.8220,3.8220,3
2011-03-03,09:35:00,3.8210,3.8270,3.8210,3.8270,7
2011-03-03,09:45:00,3.8270,3.8270,3.8270,3.8270,1
2011-03-03,09:50:00,3.8250,3.8250,3.8250,3.8250,2
2011-03-03,10:00:00,3.8250,3.8250,3.8250,3.8250,1
2011-03-03,10:10:00,3.8260,3.8270,3.8260,3.8260,3
2011-03-03,10:15:00,3.8260,3.8280,3.8240,3.8280,10
2011-03-03,10:20:00,3.8280,3.8310,3.8280,3.8310,11
2011-03-03,10:30:00,3.8270,3.8270,3.8240,3.8270,36
2011-03-03,10:40:00,3.8260,3.8260,3.8220,3.8220,15
2011-03-03,10:50:00,3.8210,3.8210,3.8210,3.8210,1
2011-03-03,10:55:00,3.8200,3.8220,3.8200,3.8220,2
2011-03-03,11:10:00,3.8210,3.8210,3.8210,3.8210,1
2011-03-03,11:15:00,3.8250,3.8250,3.8250,3.8250,1
2011-03-03,11:20:00,3.8250,3.8250,3.8230,3.8240,7
2011-03-03,11:30:00,3.8270,3.8290,3.8270,3.8280,3
2011-03-03,11:35:00,3.8290,3.8290,3.8290,3.8290,2
2011-03-03,11:40:00,3.8270,3.8290,3.8270,3.8290,11
2011-03-03,11:45:00,3.8240,3.8260,3.8210,3.8260,4
2011-03-03,11:50:00,3.8270,3.8270,3.8270,3.8270,1
2011-03-03,11:55:00,3.8220,3.8260,3.8220,3.8260,2
2011-03-03,12:25:00,3.8240,3.8240,3.8240,3.8240,1
2011-03-03,12:30:00,3.8260,3.8260,3.8180,3.8190,21
2011-03-03,12:35:00,3.8190,3.8190,3.8110,3.8140,45
2011-03-03,12:40:00,3.8150,3.8160,3.8110,3.8120,7
2011-03-03,12:45:00,3.8120,3.8130,3.8110,3.8110,18
2011-03-03,12:50:00,3.8110,3.8120,3.8110,3.8110,31
2011-03-03,12:55:00,3.8110,3.8110,3.8030,3.8030,94
2011-03-03,13:00:00,3.8050,3.8070,3.8000,3.8020,90
2011-03-03,13:05:00,3.8020,3.8060,3.8020,3.8040,7
2011-03-03,13:10:00,3.8060,3.8070,3.8030,3.8030,9
2011-03-03,13:15:00,3.8030,3.8030,3.8030,3.8030,2
2011-03-03,13:20:00,3.8030,3.8030,3.8030,3.8030,1
2011-03-03,13:25:00,3.8030,3.8030,3.8020,3.8020,2
2011-03-03,13:30:00,3.8060,3.8060,3.8060,3.8060,7
2011-03-03,13:35:00,3.8060,3.8100,3.8060,3.8100,4
2011-03-03,13:40:00,3.8100,3.8110,3.8100,3.8100,4
2011-03-03,13:45:00,3.8110,3.8140,3.8110,3.8140,9
2011-03-03,13:50:00,3.8150,3.8180,3.8140,3.8140,4
2011-03-03,13:55:00,3.8150,3.8150,3.8150,3.8150,5
2011-03-03,14:00:00,3.8140,3.8140,3.8130,3.8130,4
2011-03-03,14:05:00,3.8130,3.8130,3.8130,3.8130,3
2011-03-03,14:10:00,3.8140,3.8140,3.8120,3.8120,3
2011-03-03,14:15:00,3.8120,3.8140,3.8120,3.8140,4
2011-03-03,14:20:00,3.8140,3.8140,3.8120,3.8120,12
2011-03-03,14:25:00,3.8130,3.8130,3.8130,3.8130,1
2011-03-03,14:30:00,3.8110,3.8110,3.8070,3.8070,43
2011-03-03,14:35:00,3.8100,3.8110,3.8100,3.8110,2
2011-03-03,14:40:00,3.8110,3.8110,3.8100,3.8100,10
2011-03-03,14:45:00,3.8110,3.8110,3.8110,3.8110,12
2011-03-03,14:50:00,3.8110,3.8140,3.8110,3.8120,15
2011-03-03,14:55:00,3.8130,3.8130,3.8120,3.8120,2
2011-03-03,15:00:00,3.8140,3.8140,3.8080,3.8110,21
2011-03-03,15:05:00,3.8110,3.8110,3.8100,3.8100,5
2011-03-03,15:10:00,3.8100,3.8120,3.8100,3.8100,5
2011-03-03,15:15:00,3.8110,3.8110,3.8090,3.8100,3
2011-03-03,15:20:00,3.8090,3.8120,3.8090,3.8120,16
2011-03-03,15:25:00,3.8130,3.8140,3.8130,3.8140,9
2011-03-03,15:30:00,3.8150,3.8180,3.8140,3.8170,18
2011-03-03,15:35:00,3.8180,3.8180,3.8180,3.8180,1
2011-03-03,15:40:00,3.8180,3.8200,3.8180,3.8190,10
2011-03-03,15:45:00,3.8180,3.8180,3.8180,3.8180,2
2011-03-03,15:50:00,3.8180,3.8180,3.8180,3.8180,1
2011-03-03,15:55:00,3.8180,3.8180,3.8180,3.8180,5
2011-03-03,16:00:00,3.8180,3.8190,3.8180,3.8190,2
2011-03-03,16:05:00,3.8190,3.8220,3.8180,3.8210,17
2011-03-03,16:10:00,3.8210,3.8210,3.8200,3.8200,4
2011-03-03,16:15:00,3.8210,3.8210,3.8210,3.8210,7
2011-03-03,16:20:00,3.8210,3.8280,3.8210,3.8280,27
2011-03-03,16:25:00,3.8280,3.8340,3.8270,3.8320,48
2011-03-03,16:30:00,3.8330,3.8360,3.8330,3.8360,31
2011-03-03,16:35:00,3.8360,3.8360,3.8350,3.8360,5
2011-03-03,16:40:00,3.8360,3.8370,3.8320,3.8360,42
2011-03-03,16:45:00,3.8340,3.8360,3.8340,3.8360,3
2011-03-03,16:55:00,3.8360,3.8370,3.8350,3.8370,6
2011-03-03,17:00:00,3.8370,3.8370,3.8350,3.8350,7
2011-03-03,17:05:00,3.8340,3.8350,3.8340,3.8350,4
2011-03-03,17:20:00,3.8330,3.8330,3.8330,3.8330,1
2011-03-03,17:25:00,3.8340,3.8390,3.8340,3.8380,21
2011-03-03,17:30:00,3.8360,3.8360,3.8360,3.8360,1
2011-03-03,17:35:00,3.8380,3.8390,3.8380,3.8390,2
2011-03-03,17:40:00,3.8370,3.8370,3.8370,3.8370,1
2011-03-03,17:45:00,3.8380,3.8390,3.8370,3.8370,4
2011-03-03,17:50:00,3.8380,3.8380,3.8300,3.8310,93
2011-03-03,17:55:00,3.8320,3.8340,3.8290,3.8340,17
2011-03-03,18:00:00,3.8370,3.8370,3.8340,3.8370,3
2011-03-03,18:05:00,3.8360,3.8360,3.8350,3.8350,3
2011-03-03,18:10:00,3.8370,3.8370,3.8370,3.8370,2
2011-03-03,18:15:00,3.8390,3.8390,3.8390,3.8390,4
2011-03-03,18:20:00,3.8390,3.8450,3.8360,3.8410,104
2011-03-03,18:25:00,3.8410,3.8480,3.8400,3.8420,94
2011-03-03,18:30:00,3.8420,3.8470,3.8400,3.8420,44
2011-03-03,18:35:00,3.8460,3.8480,3.8460,3.8480,5
2011-03-03,18:40:00,3.8480,3.8500,3.8470,3.8490,85
2011-03-03,18:45:00,3.8460,3.8480,3.8340,3.8420,82
2011-03-03,18:50:00,3.8410,3.8410,3.8360,3.8390,11
2011-03-03,18:55:00,3.8420,3.8420,3.8340,3.8380,21
2011-03-03,19:00:00,3.8360,3.8370,3.8360,3.8370,15
2011-03-03,19:05:00,3.8370,3.8380,3.8340,3.8360,24
2011-03-03,19:10:00,3.8340,3.8380,3.8330,3.8380,17
2011-03-03,19:15:00,3.8340,3.8380,3.8330,3.8380,12
2011-03-03,19:20:00,3.8370,3.8370,3.8320,3.8320,34
2011-03-03,19:25:00,3.8340,3.8340,3.8250,3.8270,44
2011-03-03,19:30:00,3.8270,3.8290,3.8220,3.8270,75
2011-03-03,19:35:00,3.8270,3.8290,3.8230,3.8230,36
2011-03-03,19:40:00,3.8230,3.8230,3.8150,3.8180,146
2011-03-03,19:45:00,3.8180,3.8200,3.8170,3.8170,9
2011-03-03,19:50:00,3.8180,3.8240,3.8150,3.8170,54
2011-03-03,19:55:00,3.8180,3.8180,3.8110,3.8130,70
2011-03-03,20:00:00,3.8140,3.8140,3.8110,3.8110,19
2011-03-03,20:05:00,3.8110,3.8170,3.8110,3.8110,43
2011-03-03,20:10:00,3.8120,3.8150,3.8110,3.8140,31
2011-03-03,20:15:00,3.8170,3.8220,3.8160,3.8190,83
2011-03-03,20:20:00,3.8190,3.8190,3.8090,3.8120,76
2011-03-03,20:25:00,3.8100,3.8100,3.8080,3.8090,10
2011-03-03,20:30:00,3.8090,3.8120,3.8090,3.8120,26
2011-03-03,20:35:00,3.8090,3.8090,3.7890,3.7930,498
2011-03-03,20:40:00,3.7930,3.7980,3.7900,3.7900,70
2011-03-03,20:45:00,3.7920,3.7980,3.7900,3.7980,62
2011-03-03,20:50:00,3.7980,3.8020,3.7950,3.7990,116
2011-03-03,20:55:00,3.7980,3.8010,3.7960,3.7990,50
2011-03-03,21:00:00,3.8010,3.8130,3.8000,3.8100,149
2011-03-03,21:05:00,3.8090,3.8090,3.8050,3.8070,61
2011-03-03,21:10:00,3.8080,3.8110,3.8050,3.8050,158
2011-03-03,21:15:00,3.8030,3.8120,3.8030,3.8120,177
2011-03-03,21:20:00,3.8120,3.8140,3.8060,3.8100,175
2011-03-03,21:25:00,3.8100,3.8110,3.8060,3.8100,76
2011-03-03,21:30:00,3.8110,3.8180,3.8100,3.8100,278
2011-03-03,21:35:00,3.8090,3.8160,3.8060,3.8160,178
2011-03-03,21:40:00,3.8170,3.8170,3.8090,3.8120,201
2011-03-03,21:45:00,3.8130,3.8140,3.8000,3.8050,393
2011-03-03,21:50:00,3.8030,3.8030,3.7810,3.7870,1038
2011-03-03,21:55:00,3.7870,3.8050,3.7830,3.8050,1157
2011-03-03,22:00:00,3.8040,3.8200,3.7970,3.8120,1717
2011-03-03,22:05:00,3.8110,3.8200,3.8080,3.8130,685
2011-03-03,22:10:00,3.8140,3.8200,3.8120,3.8140,355
2011-03-03,22:15:00,3.8150,3.8170,3.8070,3.8090,300
2011-03-03,22:20:00,3.8100,3.8160,3.8100,3.8150,324
2011-03-03,22:25:00,3.8150,3.8170,3.8120,3.8160,253
2011-03-03,22:30:00,3.8150,3.8170,3.8010,3.8120,735
2011-03-03,22:35:00,3.8110,3.8110,3.7970,3.8040,494
2011-03-03,22:40:00,3.8040,3.8100,3.7980,3.8040,500
2011-03-03,22:45:00,3.8050,3.8100,3.7950,3.7970,524
2011-03-03,22:50:00,3.7970,3.8080,3.7970,3.8050,447
2011-03-03,22:55:00,3.8040,3.8080,3.8010,3.8050,768
2011-03-03,23:00:00,3.8060,3.8060,3.7980,3.8000,249
2011-03-03,23:05:00,3.7990,3.8030,3.7980,3.8000,313
2011-03-03,23:10:00,3.8000,3.8010,3.7950,3.7970,592
2011-03-03,23:15:00,3.7990,3.7990,3.7940,3.7980,363
2011-03-03,23:20:00,3.7980,3.8020,3.7970,3.8000,573
2011-03-03,23:25:00,3.7980,3.8060,3.7880,3.8060,938
2011-03-03,23:30:00,3.8070,3.8550,3.7730,3.8500,9480
2011-03-03,23:35:00,3.8500,3.8640,3.8360,3.8420,4075
2011-03-03,23:40:00,3.8420,3.8540,3.8410,3.8430,1303
2011-03-03,23:45:00,3.8440,3.8650,3.8430,3.8640,1758
2011-03-03,23:50:00,3.8630,3.8700,3.8580,3.8620,1514
2011-03-03,23:55:00,3.8620,3.8630,3.8470,3.8500,1042
2011-03-04,00:00:00,3.8500,3.8530,3.8440,3.8510,817
2011-03-04,00:05:00,3.8520,3.8530,3.8460,3.8520,386
2011-03-04,00:10:00,3.8510,3.8590,3.8440,3.8500,813
2011-03-04,00:15:00,3.8500,3.8580,3.8430,3.8500,1108
2011-03-04,00:20:00,3.8510,3.8520,3.8130,3.8240,2105
2011-03-04,00:25:00,3.8240,3.8310,3.8150,3.8220,1368
2011-03-04,00:30:00,3.8210,3.8250,3.7800,3.7880,3011
2011-03-04,00:35:00,3.7870,3.7970,3.7800,3.7850,1933
2011-03-04,00:40:00,3.7850,3.7880,3.7600,3.7750,3728
2011-03-04,00:45:00,3.7740,3.7760,3.7650,3.7690,1255
2011-03-04,00:50:00,3.7690,3.7830,3.7670,3.7800,1243
2011-03-04,00:55:00,3.7810,3.7850,3.7730,3.7780,740
2011-03-04,01:00:00,3.7760,3.7830,3.7760,3.7800,588
2011-03-04,01:05:00,3.7810,3.7830,3.7770,3.7790,513
2011-03-04,01:10:00,3.7790,3.7880,3.7780,3.7840,508
2011-03-04,01:15:00,3.7850,3.7940,3.7830,3.7940,953
2011-03-04,01:20:00,3.7930,3.7940,3.7800,3.7870,386
2011-03-04,01:25:00,3.7870,3.7890,3.7820,3.7870,177
2011-03-04,01:30:00,3.7880,3.7970,3.7870,3.7910,387
2011-03-04,01:35:00,3.7920,3.7980,3.7880,3.7970,518
2011-03-04,01:40:00,3.7960,3.8080,3.7910,3.7980,640
2011-03-04,01:45:00,3.8000,3.8060,3.7980,3.7980,431
2011-03-04,01:50:00,3.7980,3.8050,3.7970,3.8050,256
2011-03-04,01:55:00,3.8050,3.8100,3.8030,3.8070,503
2011-03-04,02:00:00,3.8060,3.8060,3.7890,3.7940,506
2011-03-04,02:05:00,3.7940,3.8050,3.7910,3.7990,355
2011-03-04,02:10:00,3.7990,3.7990,3.7950,3.7950,239
2011-03-04,02:15:00,3.7950,3.8040,3.7910,3.7970,367
2011-03-04,02:20:00,3.7980,3.8000,3.7910,3.7940,231
2011-03-04,02:25:00,3.7940,3.7950,3.7870,3.7870,349
2011-03-04,02:30:00,3.7870,3.7910,3.7820,3.7870,1155
2011-03-04,02:35:00,3.7880,3.8000,3.7880,3.7930,1286
2011-03-04,02:40:00,3.7920,3.7950,3.7820,3.7850,1025
2011-03-04,02:45:00,3.7850,3.7910,3.7810,3.7880,1057
2011-03-04,02:50:00,3.7890,3.7950,3.7850,3.7940,1015
2011-03-04,02:55:00,3.7940,3.7950,3.7880,3.7900,645
2011-03-04,03:00:00,3.7900,3.7910,3.7820,3.7850,573
2011-03-04,03:05:00,3.7850,3.7860,3.7810,3.7840,359
2011-03-04,03:10:00,3.7820,3.7850,3.7800,3.7810,285
2011-03-04,03:15:00,3.7810,3.7820,3.7720,3.7780,1183
2011-03-04,03:20:00,3.7790,3.7850,3.7790,3.7850,605
2011-03-04,03:25:00,3.7850,3.7850,3.7750,3.7780,1704
2011-03-04,03:30:00,3.7780,3.7780,3.7700,3.7770,1608
2011-03-04,03:35:00,3.7770,3.7780,3.7750,3.7760,281
2011-03-04,03:40:00,3.7760,3.7770,3.7740,3.7740,217
2011-03-04,03:45:00,3.7740,3.7800,3.7740,3.7800,176
2011-03-04,03:50:00,3.7800,3.7820,3.7790,3.7810,246
2011-03-04,03:55:00,3.7820,3.7870,3.7810,3.7860,82
2011-03-04,04:00:00,3.7870,3.7880,3.7840,3.7870,252
2011-03-04,04:05:00,3.7870,3.7900,3.7860,3.7880,59
2011-03-04,04:10:00,3.7880,3.7880,3.7850,3.7860,65
2011-03-04,04:15:00,3.7870,3.7890,3.7860,3.7890,84
2011-03-04,04:20:00,3.7890,3.7930,3.7890,3.7910,142
2011-03-04,04:25:00,3.7910,3.7910,3.7870,3.7870,88
2011-03-04,04:30:00,3.7880,3.7880,3.7860,3.7860,42
2011-03-04,04:35:00,3.7860,3.7870,3.7850,3.7850,30
2011-03-04,04:40:00,3.7850,3.7880,3.7850,3.7870,20
2011-03-04,04:45:00,3.7880,3.7890,3.7820,3.7840,218
2011-03-04,04:50:00,3.7840,3.7860,3.7840,3.7860,39
2011-03-04,04:55:00,3.7860,3.7880,3.7840,3.7850,103
2011-03-04,05:00:00,3.7850,3.7890,3.7850,3.7890,65
2011-03-04,05:05:00,3.7890,3.7900,3.7850,3.7890,53
2011-03-04,05:10:00,3.7860,3.7860,3.7860,3.7860,5
2011-03-04,05:15:00,3.7860,3.7860,3.7850,3.7850,15
2011-03-04,05:20:00,3.7860,3.7860,3.7820,3.7840,28
2011-03-04,05:25:00,3.7820,3.7820,3.7810,3.7810,2
2011-03-04,05:30:00,3.7810,3.7810,3.7780,3.7780,20
2011-03-04,05:35:00,3.7790,3.7840,3.7790,3.7840,27
2011-03-04,05:40:00,3.7830,3.7830,3.7810,3.7820,12
2011-03-04,05:45:00,3.7810,3.7810,3.7800,3.7800,6
2011-03-04,05:50:00,3.7800,3.7810,3.7790,3.7800,16
2011-03-04,05:55:00,3.7800,3.7800,3.7790,3.7790,24
2011-03-04,06:00:00,3.7790,3.7800,3.7780,3.7790,12
2011-03-04,06:05:00,3.7790,3.7790,3.7790,3.7790,4
2011-03-04,06:10:00,3.7790,3.7790,3.7770,3.7790,12
2011-03-04,07:00:00,3.7820,3.7900,3.7820,3.7860,98
2011-03-04,07:10:00,3.7870,3.7870,3.7850,3.7850,3
2011-03-04,07:15:00,3.7850,3.7850,3.7830,3.7830,2
2011-03-04,07:25:00,3.7810,3.7810,3.7770,3.7790,11
2011-03-04,07:30:00,3.7770,3.7770,3.7770,3.7770,1
2011-03-04,07:35:00,3.7770,3.7790,3.7770,3.7790,3
2011-03-04,07:40:00,3.7790,3.7800,3.7790,3.7800,4
2011-03-04,07:45:00,3.7790,3.7790,3.7790,3.7790,2
2011-03-04,07:50:00,3.7780,3.7780,3.7780,3.7780,1
2011-03-04,07:55:00,3.7760,3.7760,3.7750,3.7750,3
2011-03-04,08:05:00,3.7720,3.7720,3.7710,3.7720,29
2011-03-04,08:10:00,3.7730,3.7730,3.7720,3.7720,2
2011-03-04,08:15:00,3.7710,3.7710,3.7710,3.7710,2
2011-03-04,08:20:00,3.7700,3.7710,3.7700,3.7710,3
2011-03-04,08:25:00,3.7720,3.7720,3.7720,3.7720,1
2011-03-04,08:30:00,3.7720,3.7720,3.7710,3.7710,2
2011-03-04,08:35:00,3.7700,3.7700,3.7700,3.7700,2
2011-03-04,08:40:00,3.7710,3.7710,3.7710,3.7710,1
2011-03-04,08:45:00,3.7720,3.7720,3.7710,3.7720,5
2011-03-04,08:50:00,3.7720,3.7720,3.7720,3.7720,2
2011-03-04,08:55:00,3.7700,3.7720,3.7700,3.7720,4
2011-03-04,09:00:00,3.7700,3.7710,3.7700,3.7700,6
2011-03-04,09:05:00,3.7700,3.7700,3.7700,3.7700,2
2011-03-04,09:25:00,3.7700,3.7710,3.7690,3.7710,6
2011-03-04,09:30:00,3.7720,3.7720,3.7660,3.7660,8
2011-03-04,09:40:00,3.7680,3.7690,3.7680,3.7690,4
2011-03-04,09:45:00,3.7660,3.7680,3.7660,3.7670,27
2011-03-04,09:50:00,3.7690,3.7690,3.7650,3.7670,8
2011-03-04,09:55:00,3.7670,3.7680,3.7640,3.7640,7
2011-03-04,10:00:00,3.7690,3.7690,3.7630,3.7690,6
2011-03-04,10:05:00,3.7640,3.7640,3.7640,3.7640,2
2011-03-04,10:15:00,3.7640,3.7660,3.7640,3.7660,2
2011-03-04,10:25:00,3.7640,3.7640,3.7640,3.7640,3
2011-03-04,10:30:00,3.7650,3.7700,3.7650,3.7650,9
2011-03-04,10:35:00,3.7660,3.7680,3.7660,3.7680,2
2011-03-04,10:40:00,3.7670,3.7670,3.7650,3.7650,3
2011-03-04,10:45:00,3.7660,3.7660,3.7660,3.7660,1
2011-03-04,10:50:00,3.7660,3.7660,3.7660,3.7660,1
2011-03-04,10:55:00,3.7670,3.7670,3.7670,3.7670,1
2011-03-04,11:00:00,3.7660,3.7660,3.7660,3.7660,1
2011-03-04,11:05:00,3.7670,3.7670,3.7640,3.7640,9
2011-03-04,11:15:00,3.7680,3.7680,3.7680,3.7680,1
2011-03-04,11:20:00,3.7650,3.7670,3.7640,3.7670,8
2011-03-04,11:25:00,3.7660,3.7660,3.7650,3.7650,3
2011-03-04,11:30:00,3.7650,3.7670,3.7650,3.7660,5
2011-03-04,11:35:00,3.7650,3.7650,3.7650,3.7650,1
2011-03-04,11:40:00,3.7660,3.7660,3.7660,3.7660,2
2011-03-04,11:45:00,3.7660,3.7670,3.7660,3.7670,3
2011-03-04,11:50:00,3.7680,3.7680,3.7680,3.7680,1
2011-03-04,12:00:00,3.7660,3.7670,3.7640,3.7660,11
2011-03-04,12:05:00,3.7680,3.7680,3.7650,3.7650,10
2011-03-04,12:10:00,3.7680,3.7690,3.7680,3.7690,2
2011-03-04,12:15:00,3.7680,3.7700,3.7680,3.7690,13
2011-03-04,12:20:00,3.7700,3.7700,3.7680,3.7680,13
2011-03-04,12:25:00,3.7680,3.7680,3.7670,3.7680,6
2011-03-04,12:30:00,3.7690,3.7690,3.7630,3.7630,49
2011-03-04,12:35:00,3.7640,3.7650,3.7640,3.7650,4
2011-03-04,12:40:00,3.7670,3.7680,3.7660,3.7660,7
2011-03-04,12:45:00,3.7650,3.7660,3.7640,3.7660,5
2011-03-04,12:50:00,3.7680,3.7740,3.7680,3.7720,39
2011-03-04,12:55:00,3.7730,3.7730,3.7700,3.7700,2
2011-03-04,13:05:00,3.7730,3.7730,3.7730,3.7730,1
2011-03-04,13:10:00,3.7720,3.7720,3.7720,3.7720,1
2011-03-04,13:15:00,3.7730,3.7730,3.7730,3.7730,3
2011-03-04,13:20:00,3.7720,3.7720,3.7690,3.7690,6
2011-03-04,13:25:00,3.7710,3.7710,3.7630,3.7660,69
2011-03-04,13:30:00,3.7670,3.7690,3.7670,3.7690,5
2011-03-04,13:35:00,3.7670,3.7670,3.7650,3.7650,2
2011-03-04,13:40:00,3.7650,3.7650,3.7650,3.7650,3
2011-03-04,13:45:00,3.7650,3.7650,3.7650,3.7650,10
2011-03-04,13:50:00,3.7700,3.7700,3.7650,3.7650,2
2011-03-04,13:55:00,3.7630,3.7660,3.7610,3.7660,33
2011-03-04,14:00:00,3.7620,3.7670,3.7620,3.7630,4
2011-03-04,14:05:00,3.7630,3.7630,3.7610,3.7620,5
2011-03-04,14:15:00,3.7620,3.7620,3.7620,3.7620,1
2011-03-04,14:20:00,3.7620,3.7620,3.7620,3.7620,1
2011-03-04,14:25:00,3.7620,3.7620,3.7620,3.7620,3
2011-03-04,14:35:00,3.7620,3.7620,3.7620,3.7620,5
2011-03-04,14:50:00,3.7610,3.7620,3.7610,3.7620,2
2011-03-04,14:55:00,3.7620,3.7620,3.7610,3.7610,2
2011-03-04,15:00:00,3.7620,3.7620,3.7620,3.7620,4
2011-03-04,15:05:00,3.7600,3.7610,3.7600,3.7610,14
2011-03-04,15:10:00,3.7610,3.7610,3.7610,3.7610,1
2011-03-04,15:20:00,3.7620,3.7620,3.7610,3.7610,3
2011-03-04,15:25:00,3.7610,3.7610,3.7610,3.7610,1
2011-03-04,15:30:00,3.7610,3.7640,3.7610,3.7620,36
2011-03-04,15:35:00,3.7630,3.7630,3.7600,3.7600,20
2011-03-04,15:40:00,3.7620,3.7620,3.7610,3.7610,2
2011-03-04,15:45:00,3.7610,3.7620,3.7610,3.7620,2
2011-03-04,15:50:00,3.7620,3.7620,3.7620,3.7620,4
2011-03-04,15:55:00,3.7620,3.7620,3.7610,3.7610,4
2011-03-04,16:00:00,3.7600,3.7620,3.7590,3.7620,44
2011-03-04,16:05:00,3.7610,3.7620,3.7610,3.7620,4
2011-03-04,16:10:00,3.7600,3.7620,3.7600,3.7620,6
2011-03-04,16:20:00,3.7610,3.7610,3.7610,3.7610,1
2011-03-04,16:25:00,3.7600,3.7620,3.7600,3.7600,6
2011-03-04,16:30:00,3.7600,3.7620,3.7590,3.7600,77
2011-03-04,16:35:00,3.7600,3.7610,3.7600,3.7610,8
2011-03-04,16:40:00,3.7610,3.7620,3.7610,3.7610,5
2011-03-04,16:45:00,3.7610,3.7620,3.7610,3.7620,6
2011-03-04,16:50:00,3.7600,3.7610,3.7590,3.7600,12
2011-03-04,16:55:00,3.7580,3.7620,3.7570,3.7600,57
2011-03-04,17:00:00,3.7590,3.7600,3.7590,3.7600,3
2011-03-04,17:05:00,3.7580,3.7580,3.7570,3.7570,3
2011-03-04,17:10:00,3.7600,3.7620,3.7580,3.7610,18
2011-03-04,17:15:00,3.7600,3.7610,3.7580,3.7590,20
2011-03-04,17:20:00,3.7590,3.7590,3.7590,3.7590,1
2011-03-04,17:30:00,3.7580,3.7580,3.7570,3.7570,4
2011-03-04,17:35:00,3.7600,3.7600,3.7570,3.7580,5
2011-03-04,17:40:00,3.7590,3.7590,3.7580,3.7580,2
2011-03-04,17:45:00,3.7580,3.7590,3.7580,3.7590,6
2011-03-04,17:50:00,3.7570,3.7600,3.7510,3.7510,60
2011-03-04,17:55:00,3.7500,3.7520,3.7310,3.7440,566
2011-03-04,18:00:00,3.7440,3.7450,3.7430,3.7430,24
2011-03-04,18:05:00,3.7430,3.7450,3.7430,3.7450,13
2011-03-04,18:10:00,3.7430,3.7430,3.7430,3.7430,9
2011-03-04,18:15:00,3.7430,3.7440,3.7420,3.7440,21
2011-03-04,18:20:00,3.7420,3.7440,3.7420,3.7430,14
2011-03-04,18:25:00,3.7440,3.7450,3.7440,3.7450,5
2011-03-04,18:30:00,3.7450,3.7460,3.7440,3.7440,16
2011-03-04,18:35:00,3.7440,3.7440,3.7430,3.7430,2
2011-03-04,18:40:00,3.7430,3.7430,3.7360,3.7360,63
2011-03-04,18:45:00,3.7360,3.7380,3.7350,3.7350,26
2011-03-04,18:50:00,3.7370,3.7390,3.7360,3.7390,14
2011-03-04,18:55:00,3.7360,3.7390,3.7360,3.7390,24
2011-03-04,19:00:00,3.7400,3.7400,3.7390,3.7400,7
2011-03-04,19:05:00,3.7400,3.7410,3.7400,3.7410,10
2011-03-04,19:10:00,3.7410,3.7420,3.7400,3.7420,6
2011-03-04,19:15:00,3.7410,3.7420,3.7410,3.7420,3
2011-03-04,19:20:00,3.7420,3.7480,3.7420,3.7470,22
2011-03-04,19:25:00,3.7480,3.7480,3.7460,3.7460,7
2011-03-04,19:30:00,3.7460,3.7460,3.7410,3.7430,16
2011-03-04,19:35:00,3.7430,3.7430,3.7430,3.7430,8
2011-03-04,19:40:00,3.7430,3.7440,3.7430,3.7440,3
2011-03-04,19:45:00,3.7430,3.7430,3.7420,3.7430,5
2011-03-04,19:50:00,3.7440,3.7440,3.7410,3.7410,4
2011-03-04,19:55:00,3.7410,3.7450,3.7410,3.7410,30
2011-03-04,20:00:00,3.7420,3.7460,3.7420,3.7440,47
2011-03-04,20:05:00,3.7430,3.7440,3.7430,3.7440,6
2011-03-04,20:10:00,3.7450,3.7460,3.7450,3.7460,8
2011-03-04,20:15:00,3.7470,3.7470,3.7410,3.7410,39
2011-03-04,20:20:00,3.7420,3.7420,3.7380,3.7400,25
2011-03-04,20:25:00,3.7410,3.7410,3.7390,3.7390,13
2011-03-04,20:30:00,3.7390,3.7420,3.7390,3.7410,13
2011-03-04,20:35:00,3.7410,3.7550,3.7390,3.7530,188
2011-03-04,20:40:00,3.7520,3.7530,3.7490,3.7500,89
2011-03-04,20:45:00,3.7510,3.7580,3.7510,3.7540,228
2011-03-04,20:50:00,3.7510,3.7570,3.7510,3.7510,52
2011-03-04,20:55:00,3.7530,3.7540,3.7520,3.7520,30
2011-03-04,21:00:00,3.7550,3.7560,3.7530,3.7540,27
2011-03-04,21:05:00,3.7550,3.7640,3.7550,3.7610,242
2011-03-04,21:10:00,3.7610,3.7730,3.7610,3.7700,250
2011-03-04,21:15:00,3.7700,3.7720,3.7650,3.7660,334
2011-03-04,21:20:00,3.7660,3.7710,3.7660,3.7680,132
2011-03-04,21:25:00,3.7690,3.7740,3.7690,3.7740,341
2011-03-04,21:30:00,3.7740,3.7780,3.7700,3.7700,316
2011-03-04,21:35:00,3.7700,3.7720,3.7540,3.7610,400
2011-03-04,21:40:00,3.7610,3.7690,3.7580,3.7650,364
2011-03-04,21:45:00,3.7650,3.7670,3.7630,3.7670,158
2011-03-04,21:50:00,3.7660,3.7730,3.7660,3.7730,281
2011-03-04,21:55:00,3.7710,3.7800,3.7700,3.7750,586
2011-03-04,22:00:00,3.7740,3.7900,3.7640,3.7830,1647
2011-03-04,22:05:00,3.7820,3.7840,3.7720,3.7790,659
2011-03-04,22:10:00,3.7790,3.7790,3.7740,3.7750,263
2011-03-04,22:15:00,3.7760,3.7760,3.7610,3.7650,785
2011-03-04,22:20:00,3.7640,3.7680,3.7620,3.7650,257
2011-03-04,22:25:00,3.7650,3.7650,3.7550,3.7590,845
2011-03-04,22:30:00,3.7590,3.7630,3.7500,3.7550,990
2011-03-04,22:35:00,3.7550,3.7680,3.7540,3.7640,721
2011-03-04,22:40:00,3.7630,3.7670,3.7550,3.7580,572
2011-03-04,22:45:00,3.7590,3.7650,3.7560,3.7650,443
2011-03-04,22:50:00,3.7650,3.7760,3.7640,3.7710,560
2011-03-04,22:55:00,3.7720,3.7750,3.7670,3.7740,553
2011-03-04,23:00:00,3.7740,3.7780,3.7640,3.7750,785
2011-03-04,23:05:00,3.7750,3.7780,3.7660,3.7750,908
2011-03-04,23:10:00,3.7760,3.7900,3.7760,3.7870,1006
2011-03-04,23:15:00,3.7870,3.7900,3.7780,3.7790,564
2011-03-04,23:20:00,3.7780,3.7890,3.7780,3.7850,524
2011-03-04,23:25:00,3.7860,3.7960,3.7830,3.7940,1113
2011-03-04,23:30:00,3.7940,3.8190,3.7940,3.8140,2728
2011-03-04,23:35:00,3.8140,3.8200,3.8110,3.8120,1023
2011-03-04,23:40:00,3.8130,3.8150,3.8020,3.8030,1396
2011-03-04,23:45:00,3.8020,3.8070,3.7950,3.7970,780
2011-03-04,23:50:00,3.7980,3.8130,3.7960,3.8070,1384
2011-03-04,23:55:00,3.8060,3.8250,3.8050,3.8240,1005
2011-03-05,00:00:00,3.8250,3.8250,3.8150,3.8150,1075
2011-03-05,00:05:00,3.8150,3.8200,3.8070,3.8180,617
2011-03-05,00:10:00,3.8190,3.8190,3.8100,3.8120,268
2011-03-05,00:15:00,3.8120,3.8160,3.8030,3.8080,468
2011-03-05,00:20:00,3.8090,3.8130,3.7840,3.7920,1710
2011-03-05,00:25:00,3.7920,3.7930,3.7880,3.7920,388
2011-03-05,00:30:00,3.7930,3.8010,3.7870,3.7910,644
2011-03-05,00:35:00,3.7920,3.7930,3.7850,3.7900,451
2011-03-05,00:40:00,3.7890,3.7970,3.7880,3.7940,329
2011-03-05,00:45:00,3.7940,3.8000,3.7930,3.8000,200
2011-03-05,00:50:00,3.8000,3.8060,3.7980,3.8030,293
2011-03-05,00:55:00,3.8030,3.8130,3.8030,3.8100,368
2011-03-05,01:00:00,3.8100,3.8110,3.8080,3.8090,153
2011-03-05,01:05:00,3.8090,3.8100,3.7980,3.8050,345
2011-03-05,01:10:00,3.8040,3.8050,3.7920,3.7960,357
2011-03-05,01:15:00,3.7980,3.8050,3.7900,3.8040,401
2011-03-05,01:20:00,3.8030,3.8040,3.7900,3.7960,209
2011-03-05,01:25:00,3.7960,3.7960,3.7880,3.7910,923
2011-03-05,01:30:00,3.7900,3.7970,3.7900,3.7950,879
2011-03-05,01:35:00,3.7950,3.8010,3.7920,3.7920,866
2011-03-05,01:40:00,3.7930,3.8010,3.7930,3.7950,272
2011-03-05,01:45:00,3.7960,3.8080,3.7960,3.7970,769
2011-03-05,01:50:00,3.7980,3.8040,3.7970,3.8010,524
2011-03-05,01:55:00,3.8010,3.8040,3.7940,3.7940,603
2011-03-05,02:00:00,3.7950,3.8050,3.7940,3.8020,234
2011-03-05,02:05:00,3.8020,3.8050,3.8010,3.8040,101
2011-03-05,02:10:00,3.8040,3.8060,3.8000,3.8010,199
2011-03-05,02:15:00,3.8010,3.8050,3.7980,3.8010,192
2011-03-05,02:20:00,3.8020,3.8080,3.8000,3.8080,311
2011-03-05,02:25:00,3.8070,3.8210,3.8070,3.8140,1304
2011-03-05,02:30:00,3.8140,3.8180,3.7980,3.8150,1102
2011-03-05,02:35:00,3.8150,3.8260,3.8150,3.8220,846
2011-03-05,02:40:00,3.8210,3.8210,3.8160,3.8200,259
2011-03-05,02:45:00,3.8190,3.8210,3.8180,3.8200,155
2011-03-05,02:50:00,3.8190,3.8200,3.8150,3.8170,374
2011-03-05,02:55:00,3.8160,3.8200,3.8130,3.8200,530
2011-03-05,03:00:00,3.8210,3.8220,3.8000,3.8020,1008
2011-03-05,03:05:00,3.8020,3.8070,3.7970,3.7990,679
2011-03-05,03:10:00,3.7980,3.8080,3.7950,3.8050,430
2011-03-05,03:15:00,3.8060,3.8100,3.8030,3.8050,424
2011-03-05,03:20:00,3.8050,3.8090,3.8010,3.8070,690
2011-03-05,03:25:00,3.8070,3.8110,3.8060,3.8080,1507
2011-03-05,03:30:00,3.8090,3.8110,3.8070,3.8080,876
2011-03-05,03:35:00,3.8070,3.8100,3.8060,3.8100,250
2011-03-05,03:40:00,3.8100,3.8140,3.8090,3.8090,185
2011-03-05,03:45:00,3.8080,3.8100,3.8080,3.8100,37
2011-03-05,03:50:00,3.8090,3.8120,3.8080,3.8100,126
2011-03-05,03:55:00,3.8110,3.8150,3.8110,3.8140,152
2011-03-05,04:00:00,3.8140,3.8150,3.8110,3.8130,105
2011-03-05,04:05:00,3.8130,3.8140,3.8100,3.8100,292
2011-03-05,04:10:00,3.8090,3.8100,3.8080,3.8090,328
2011-03-05,04:15:00,3.8100,3.8100,3.8090,3.8100,29
2011-03-05,04:20:00,3.8090,3.8090,3.8080,3.8080,248
2011-03-05,04:25:00,3.8080,3.8080,3.8030,3.8070,326
2011-03-05,04:30:00,3.8060,3.8070,3.8050,3.8050,57
2011-03-05,04:35:00,3.8050,3.8070,3.8010,3.8050,361
2011-03-05,04:40:00,3.8050,3.8050,3.8040,3.8040,16
2011-03-05,04:45:00,3.8040,3.8050,3.8040,3.8040,60
2011-03-05,04:50:00,3.8050,3.8060,3.8040,3.8040,48
2011-03-05,04:55:00,3.8040,3.8050,3.8000,3.8020,139
2011-03-05,05:00:00,3.8020,3.8050,3.8020,3.8030,37
2011-03-05,05:05:00,3.8030,3.8040,3.8030,3.8030,27
2011-03-05,05:10:00,3.8030,3.8030,3.8030,3.8030,27
2011-03-05,05:15:00,3.8040,3.8040,3.8030,3.8040,53
2011-03-05,05:20:00,3.8040,3.8040,3.8000,3.8030,54
2011-03-05,05:25:00,3.8010,3.8050,3.8010,3.8040,47
2011-03-05,05:30:00,3.8050,3.8090,3.8040,3.8090,31
2011-03-05,05:35:00,3.8080,3.8110,3.8060,3.8080,69
2011-03-05,05:40:00,3.8080,3.8090,3.8060,3.8080,11
2011-03-05,05:45:00,3.8090,3.8090,3.8060,3.8060,14
2011-03-05,05:50:00,3.8040,3.8050,3.8010,3.8020,28
2011-03-05,05:55:00,3.8020,3.8020,3.8010,3.8020,18
2011-03-05,06:00:00,3.8040,3.8040,3.8020,3.8020,13
2011-03-05,06:05:00,3.8010,3.8050,3.8010,3.8050,19
2011-03-05,06:10:00,3.8030,3.8050,3.8020,3.8050,14
2011-03-07,07:00:00,3.7920,3.7950,3.7760,3.7760,263
2011-03-07,07:05:00,3.7750,3.7790,3.7740,3.7750,33
2011-03-07,07:10:00,3.7720,3.7740,3.7720,3.7740,30
2011-03-07,07:15:00,3.7720,3.7740,3.7690,3.7690,44
2011-03-07,07:20:00,3.7680,3.7690,3.7640,3.7690,11
2011-03-07,07:25:00,3.7680,3.7680,3.7650,3.7650,6
2011-03-07,07:30:00,3.7640,3.7680,3.7610,3.7680,21
2011-03-07,07:35:00,3.7700,3.7720,3.7700,3.7700,12
2011-03-07,07:40:00,3.7710,3.7710,3.7670,3.7670,5
2011-03-07,07:55:00,3.7690,3.7700,3.7680,3.7680,4
2011-03-07,08:00:00,3.7690,3.7740,3.7690,3.7740,9
2011-03-07,08:05:00,3.7740,3.7740,3.7740,3.7740,1
2011-03-07,08:10:00,3.7730,3.7740,3.7730,3.7740,9
2011-03-07,08:15:00,3.7740,3.7740,3.7720,3.7720,13
2011-03-07,08:20:00,3.7700,3.7700,3.7700,3.7700,1
2011-03-07,08:30:00,3.7730,3.7740,3.7730,3.7740,18
2011-03-07,08:35:00,3.7720,3.7720,3.7720,3.7720,2
2011-03-07,08:45:00,3.7730,3.7730,3.7710,3.7710,2
2011-03-07,08:50:00,3.7720,3.7730,3.7720,3.7720,9
2011-03-07,08:55:00,3.7720,3.7730,3.7720,3.7720,5
2011-03-07,09:00:00,3.7730,3.7730,3.7730,3.7730,7
2011-03-07,09:05:00,3.7720,3.7720,3.7720,3.7720,1
2011-03-07,09:10:00,3.7720,3.7720,3.7720,3.7720,4
2011-03-07,09:15:00,3.7720,3.7720,3.7720,3.7720,1
2011-03-07,09:25:00,3.7720,3.7720,3.7720,3.7720,1
2011-03-07,09:30:00,3.7700,3.7700,3.7690,3.7690,2
2011-03-07,09:35:00,3.7720,3.7720,3.7670,3.7670,11
2011-03-07,09:45:00,3.7720,3.7730,3.7720,3.7730,3
2011-03-07,09:50:00,3.7710,3.7710,3.7700,3.7700,3
2011-03-07,10:10:00,3.7670,3.7670,3.7660,3.7660,6
2011-03-07,10:30:00,3.7660,3.7670,3.7660,3.7670,2
2011-03-07,10:45:00,3.7670,3.7680,3.7670,3.7680,6
2011-03-07,10:50:00,3.7680,3.7680,3.7680,3.7680,1
2011-03-07,10:55:00,3.7680,3.7690,3.7680,3.7690,3
2011-03-07,11:00:00,3.7690,3.7690,3.7670,3.7670,4
2011-03-07,11:10:00,3.7700,3.7700,3.7680,3.7680,3
2011-03-07,11:15:00,3.7690,3.7690,3.7690,3.7690,1
2011-03-07,11:25:00,3.7690,3.7690,3.7690,3.7690,1
2011-03-07,11:30:00,3.7690,3.7690,3.7690,3.7690,2
2011-03-07,11:45:00,3.7710,3.7730,3.7710,3.7730,7
2011-03-07,11:50:00,3.7690,3.7690,3.7690,3.7690,1
2011-03-07,11:55:00,3.7710,3.7710,3.7670,3.7680,7
2011-03-07,12:00:00,3.7670,3.7670,3.7670,3.7670,11
2011-03-07,12:05:00,3.7690,3.7690,3.7680,3.7680,2
2011-03-07,12:10:00,3.7690,3.7700,3.7690,3.7700,4
2011-03-07,12:20:00,3.7710,3.7730,3.7710,3.7730,7
2011-03-07,12:25:00,3.7730,3.7740,3.7720,3.7720,4
2011-03-07,12:30:00,3.7680,3.7710,3.7670,3.7700,23
2011-03-07,12:35:00,3.7680,3.7680,3.7680,3.7680,1
2011-03-07,12:40:00,3.7680,3.7680,3.7660,3.7670,33
2011-03-07,12:45:00,3.7670,3.7670,3.7670,3.7670,3
2011-03-07,12:55:00,3.7670,3.7690,3.7670,3.7690,2
2011-03-07,13:00:00,3.7680,3.7680,3.7670,3.7670,2
2011-03-07,13:05:00,3.7650,3.7660,3.7640,3.7640,18
2011-03-07,13:10:00,3.7640,3.7650,3.7640,3.7650,6
2011-03-07,13:20:00,3.7650,3.7650,3.7650,3.7650,12
2011-03-07,13:25:00,3.7640,3.7640,3.7640,3.7640,3
2011-03-07,13:40:00,3.7640,3.7640,3.7640,3.7640,4
2011-03-07,13:45:00,3.7640,3.7640,3.7640,3.7640,10
2011-03-07,13:50:00,3.7640,3.7640,3.7630,3.7640,5
2011-03-07,13:55:00,3.7640,3.7640,3.7610,3.7610,42
2011-03-07,14:05:00,3.7630,3.7630,3.7630,3.7630,2
2011-03-07,14:15:00,3.7630,3.7630,3.7630,3.7630,2
2011-03-07,14:20:00,3.7640,3.7640,3.7640,3.7640,2
2011-03-07,14:25:00,3.7620,3.7650,3.7620,3.7650,4
2011-03-07,14:30:00,3.7620,3.7630,3.7620,3.7630,4
2011-03-07,14:35:00,3.7610,3.7610,3.7600,3.7600,17
2011-03-07,14:40:00,3.7600,3.7610,3.7600,3.7610,4
2011-03-07,14:55:00,3.7610,3.7610,3.7610,3.7610,4
2011-03-07,15:00:00,3.7590,3.7610,3.7580,3.7610,9
2011-03-07,15:05:00,3.7620,3.7620,3.7610,3.7610,3
2011-03-07,15:10:00,3.7620,3.7640,3.7620,3.7640,7
2011-03-07,15:15:00,3.7640,3.7650,3.7640,3.7640,7
2011-03-07,15:20:00,3.7640,3.7650,3.7630,3.7630,5
2011-03-07,15:25:00,3.7640,3.7640,3.7620,3.7620,15
2011-03-07,15:40:00,3.7630,3.7650,3.7630,3.7650,3
2011-03-07,15:50:00,3.7630,3.7650,3.7630,3.7650,25
2011-03-07,16:00:00,3.7650,3.7650,3.7630,3.7640,13
2011-03-07,16:10:00,3.7630,3.7630,3.7630,3.7630,2
2011-03-07,16:15:00,3.7630,3.7630,3.7630,3.7630,2
2011-03-07,16:20:00,3.7630,3.7650,3.7630,3.7650,6
2011-03-07,16:25:00,3.7650,3.7650,3.7610,3.7630,15
2011-03-07,16:30:00,3.7630,3.7670,3.7620,3.7630,43
2011-03-07,16:35:00,3.7640,3.7640,3.7590,3.7590,3
2011-03-07,16:40:00,3.7590,3.7590,3.7530,3.7550,49
2011-03-07,16:45:00,3.7580,3.7580,3.7560,3.7560,5
2011-03-07,16:50:00,3.7540,3.7560,3.7540,3.7560,2
2011-03-07,16:55:00,3.7540,3.7590,3.7540,3.7590,18
2011-03-07,17:00:00,3.7560,3.7560,3.7540,3.7540,8
2011-03-07,17:05:00,3.7570,3.7570,3.7560,3.7560,4
2011-03-07,17:10:00,3.7570,3.7580,3.7560,3.7560,8
2011-03-07,17:20:00,3.7580,3.7580,3.7550,3.7550,6
2011-03-07,17:25:00,3.7560,3.7570,3.7560,3.7570,6
2011-03-07,17:30:00,3.7540,3.7550,3.7510,3.7530,17
2011-03-07,17:35:00,3.7550,3.7560,3.7530,3.7530,6
2011-03-07,17:40:00,3.7540,3.7540,3.7530,3.7530,2
2011-03-07,17:45:00,3.7530,3.7530,3.7520,3.7520,3
2011-03-07,17:50:00,3.7530,3.7550,3.7530,3.7530,20
2011-03-07,17:55:00,3.7530,3.7530,3.7520,3.7520,5
2011-03-07,18:00:00,3.7530,3.7550,3.7520,3.7550,9
2011-03-07,18:05:00,3.7540,3.7550,3.7530,3.7530,17
2011-03-07,18:10:00,3.7520,3.7520,3.7520,3.7520,3
2011-03-07,18:20:00,3.7510,3.7560,3.7510,3.7560,31
2011-03-07,18:30:00,3.7540,3.7580,3.7540,3.7580,6
2011-03-07,18:35:00,3.7580,3.7580,3.7580,3.7580,1
2011-03-07,18:40:00,3.7580,3.7580,3.7550,3.7550,9
2011-03-07,18:45:00,3.7540,3.7540,3.7540,3.7540,1
2011-03-07,18:50:00,3.7560,3.7560,3.7540,3.7540,9
2011-03-07,18:55:00,3.7520,3.7520,3.7520,3.7520,6
2011-03-07,19:00:00,3.7520,3.7520,3.7450,3.7480,88
2011-03-07,19:05:00,3.7490,3.7490,3.7470,3.7470,19
2011-03-07,19:10:00,3.7450,3.7480,3.7430,3.7470,36
2011-03-07,19:15:00,3.7440,3.7440,3.7440,3.7440,1
2011-03-07,19:20:00,3.7450,3.7480,3.7410,3.7470,52
2011-03-07,19:25:00,3.7470,3.7480,3.7410,3.7460,34
2011-03-07,19:30:00,3.7450,3.7480,3.7420,3.7480,32
2011-03-07,19:35:00,3.7490,3.7490,3.7460,3.7480,30
2011-03-07,19:40:00,3.7480,3.7500,3.7480,3.7500,7
2011-03-07,19:45:00,3.7480,3.7480,3.7420,3.7460,50
2011-03-07,19:50:00,3.7450,3.7460,3.7450,3.7460,7
2011-03-07,19:55:00,3.7450,3.7450,3.7450,3.7450,3
2011-03-07,20:00:00,3.7450,3.7450,3.7420,3.7420,16
2011-03-07,20:05:00,3.7420,3.7430,3.7400,3.7430,39
2011-03-07,20:10:00,3.7430,3.7430,3.7420,3.7420,29
2011-03-07,20:15:00,3.7410,3.7440,3.7410,3.7430,30
2011-03-07,20:20:00,3.7420,3.7450,3.7410,3.7420,61
2011-03-07,20:25:00,3.7420,3.7450,3.7420,3.7430,41
2011-03-07,20:30:00,3.7430,3.7440,3.7420,3.7420,32
2011-03-07,20:35:00,3.7420,3.7430,3.7380,3.7390,103
2011-03-07,20:40:00,3.7400,3.7420,3.7310,3.7420,235
2011-03-07,20:45:00,3.7410,3.7410,3.7370,3.7390,38
2011-03-07,20:50:00,3.7400,3.7400,3.7370,3.7380,60
2011-03-07,20:55:00,3.7390,3.7460,3.7390,3.7440,82
2011-03-07,21:00:00,3.7460,3.7460,3.7370,3.7450,198
2011-03-07,21:05:00,3.7450,3.7480,3.7420,3.7470,242
2011-03-07,21:10:00,3.7480,3.7520,3.7410,3.7430,360
2011-03-07,21:15:00,3.7420,3.7450,3.7400,3.7450,91
2011-03-07,21:20:00,3.7450,3.7500,3.7440,3.7500,327
2011-03-07,21:25:00,3.7490,3.7570,3.7460,3.7540,299
2011-03-07,21:30:00,3.7530,3.7550,3.7470,3.7500,157
2011-03-07,21:35:00,3.7500,3.7540,3.7460,3.7490,322
2011-03-07,21:40:00,3.7470,3.7490,3.7410,3.7420,413
2011-03-07,21:45:00,3.7440,3.7580,3.7440,3.7560,575
2011-03-07,21:50:00,3.7570,3.7590,3.7500,3.7530,313
2011-03-07,21:55:00,3.7530,3.7750,3.7520,3.7750,752
2011-03-07,22:00:00,3.7750,3.7840,3.7580,3.7730,2134
2011-03-07,22:05:00,3.7720,3.7990,3.7710,3.7970,2083
2011-03-07,22:10:00,3.7980,3.7990,3.7780,3.7820,1406
2011-03-07,22:15:00,3.7830,3.8180,3.7820,3.8120,2493
2011-03-07,22:20:00,3.8120,3.8230,3.8100,3.8210,1780
2011-03-07,22:25:00,3.8220,3.8580,3.8220,3.8480,5554
2011-03-07,22:30:00,3.8490,3.8520,3.8350,3.8390,3213
2011-03-07,22:35:00,3.8400,3.8470,3.8280,3.8290,2189
2011-03-07,22:40:00,3.8300,3.8480,3.8280,3.8420,1265
2011-03-07,22:45:00,3.8420,3.8820,3.8420,3.8800,3546
2011-03-07,22:50:00,3.8800,3.8810,3.8620,3.8730,2701
2011-03-07,22:55:00,3.8730,3.8760,3.8650,3.8690,1198
2011-03-07,23:00:00,3.8700,3.8750,3.8590,3.8610,1345
2011-03-07,23:05:00,3.8610,3.8620,3.8490,3.8510,864
2011-03-07,23:10:00,3.8540,3.8580,3.8470,3.8560,607
2011-03-07,23:15:00,3.8560,3.8640,3.8510,3.8590,862
2011-03-07,23:20:00,3.8570,3.8580,3.8530,3.8540,344
2011-03-07,23:25:00,3.8540,3.8550,3.8530,3.8540,208
2011-03-07,23:30:00,3.8550,3.8580,3.8470,3.8490,908
2011-03-07,23:35:00,3.8490,3.8530,3.8400,3.8410,1003
2011-03-07,23:40:00,3.8410,3.8460,3.8350,3.8350,996
2011-03-07,23:45:00,3.8350,3.8390,3.8270,3.8390,1311
2011-03-07,23:50:00,3.8400,3.8510,3.8370,3.8470,859
2011-03-07,23:55:00,3.8460,3.8470,3.8370,3.8370,686
2011-03-08,00:00:00,3.8360,3.8450,3.8350,3.8400,1480
2011-03-08,00:05:00,3.8400,3.8420,3.8380,3.8410,286
2011-03-08,00:10:00,3.8410,3.8450,3.8380,3.8440,762
2011-03-08,00:15:00,3.8440,3.8450,3.8410,3.8450,594
2011-03-08,00:20:00,3.8440,3.8460,3.8430,3.8460,281
2011-03-08,00:25:00,3.8460,3.8640,3.8460,3.8610,882
2011-03-08,00:30:00,3.8610,3.8640,3.8500,3.8580,706
2011-03-08,00:35:00,3.8590,3.8630,3.8580,3.8610,577
2011-03-08,00:40:00,3.8610,3.8640,3.8590,3.8610,317
2011-03-08,00:45:00,3.8620,3.8690,3.8570,3.8690,753
2011-03-08,00:50:00,3.8690,3.8720,3.8650,3.8690,561
2011-03-08,00:55:00,3.8700,3.8730,3.8680,3.8710,409
2011-03-08,01:00:00,3.8710,3.8760,3.8690,3.8720,697
2011-03-08,01:05:00,3.8720,3.8740,3.8690,3.8710,405
2011-03-08,01:10:00,3.8710,3.8800,3.8700,3.8740,724
2011-03-08,01:15:00,3.8740,3.8770,3.8680,3.8680,268
2011-03-08,01:20:00,3.8680,3.8700,3.8620,3.8700,381
2011-03-08,01:25:00,3.8700,3.8720,3.8650,3.8670,205
2011-03-08,01:30:00,3.8660,3.8660,3.8590,3.8610,376
2011-03-08,01:35:00,3.8610,3.8610,3.8530,3.8560,445
2011-03-08,01:40:00,3.8550,3.8560,3.8520,3.8520,216
2011-03-08,01:45:00,3.8530,3.8570,3.8450,3.8560,594
2011-03-08,01:50:00,3.8560,3.8560,3.8490,3.8520,268
2011-03-08,01:55:00,3.8520,3.8630,3.8490,3.8550,525
2011-03-08,02:00:00,3.8540,3.8620,3.8510,3.8550,402
2011-03-08,02:05:00,3.8560,3.8690,3.8560,3.8690,838
2011-03-08,02:10:00,3.8680,3.8720,3.8670,3.8710,341
2011-03-08,02:15:00,3.8720,3.8770,3.8690,3.8690,729
2011-03-08,02:20:00,3.8700,3.8760,3.8700,3.8720,414
2011-03-08,02:25:00,3.8720,3.8760,3.8670,3.8680,444
2011-03-08,02:30:00,3.8670,3.8740,3.8630,3.8640,438
2011-03-08,02:35:00,3.8640,3.8760,3.8630,3.8690,459
2011-03-08,02:40:00,3.8700,3.8700,3.8590,3.8630,457
2011-03-08,02:45:00,3.8620,3.8800,3.8620,3.8800,657
2011-03-08,02:50:00,3.8800,3.8900,3.8720,3.8810,1517
2011-03-08,02:55:00,3.8810,3.9130,3.8760,3.9110,3441
2011-03-08,03:00:00,3.9110,3.9160,3.9070,3.9080,1964
2011-03-08,03:05:00,3.9080,3.9270,3.9060,3.9220,3238
2011-03-08,03:10:00,3.9230,3.9240,3.9090,3.9140,1273
2011-03-08,03:15:00,3.9140,3.9150,3.9060,3.9140,1029
2011-03-08,03:20:00,3.9140,3.9260,3.9130,3.9180,1866
2011-03-08,03:25:00,3.9180,3.9310,3.9090,3.9260,3464
2011-03-08,03:30:00,3.9260,3.9310,3.9190,3.9310,1992
2011-03-08,03:35:00,3.9300,3.9310,3.9270,3.9300,192
2011-03-08,03:40:00,3.9300,3.9360,3.9300,3.9300,624
2011-03-08,03:45:00,3.9310,3.9310,3.9280,3.9300,168
2011-03-08,03:50:00,3.9290,3.9310,3.9280,3.9290,88
2011-03-08,03:55:00,3.9290,3.9290,3.9240,3.9250,164
2011-03-08,04:00:00,3.9250,3.9290,3.9240,3.9250,241
2011-03-08,04:05:00,3.9240,3.9280,3.9230,3.9270,150
2011-03-08,04:10:00,3.9270,3.9300,3.9260,3.9270,133
2011-03-08,04:15:00,3.9280,3.9290,3.9270,3.9270,93
2011-03-08,04:20:00,3.9270,3.9270,3.9230,3.9240,286
2011-03-08,04:25:00,3.9240,3.9260,3.9220,3.9230,248
2011-03-08,04:30:00,3.9230,3.9260,3.9210,3.9240,151
2011-03-08,04:35:00,3.9230,3.9250,3.9230,3.9230,42
2011-03-08,04:40:00,3.9250,3.9260,3.9230,3.9250,49
2011-03-08,04:45:00,3.9260,3.9260,3.9210,3.9230,171
2011-03-08,04:50:00,3.9250,3.9250,3.9210,3.9220,108
2011-03-08,04:55:00,3.9240,3.9260,3.9220,3.9240,80
2011-03-08,05:00:00,3.9260,3.9300,3.9250,3.9250,83
2011-03-08,05:05:00,3.9240,3.9240,3.9240,3.9240,4
2011-03-08,05:10:00,3.9250,3.9280,3.9240,3.9240,10
2011-03-08,05:15:00,3.9260,3.9270,3.9260,3.9260,9
2011-03-08,05:20:00,3.9270,3.9270,3.9270,3.9270,2
2011-03-08,05:25:00,3.9280,3.9280,3.9260,3.9280,17
2011-03-08,05:30:00,3.9270,3.9290,3.9270,3.9290,17
2011-03-08,05:35:00,3.9270,3.9300,3.9250,3.9250,25
2011-03-08,05:40:00,3.9240,3.9240,3.9210,3.9210,56
2011-03-08,05:45:00,3.9220,3.9230,3.9190,3.9190,13
2011-03-08,05:50:00,3.9180,3.9200,3.9160,3.9180,40
2011-03-08,05:55:00,3.9190,3.9220,3.9170,3.9190,25
2011-03-08,06:00:00,3.9210,3.9250,3.9180,3.9180,31
2011-03-08,06:05:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-08,06:10:00,3.9190,3.9210,3.9150,3.9160,27
2011-03-08,07:00:00,3.9200,3.9270,3.9170,3.9220,58
2011-03-08,07:05:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-08,07:10:00,3.9200,3.9200,3.9140,3.9140,8
2011-03-08,07:15:00,3.9150,3.9170,3.9150,3.9170,2
2011-03-08,07:20:00,3.9150,3.9150,3.9150,3.9150,4
2011-03-08,07:25:00,3.9150,3.9150,3.9150,3.9150,2
2011-03-08,07:35:00,3.9150,3.9150,3.9120,3.9150,11
2011-03-08,07:40:00,3.9160,3.9160,3.9150,3.9160,16
2011-03-08,07:45:00,3.9120,3.9120,3.9120,3.9120,1
2011-03-08,07:50:00,3.9150,3.9150,3.9150,3.9150,1
2011-03-08,07:55:00,3.9130,3.9130,3.9130,3.9130,1
2011-03-08,08:00:00,3.9130,3.9130,3.9130,3.9130,1
2011-03-08,08:15:00,3.9160,3.9160,3.9160,3.9160,6
2011-03-08,08:20:00,3.9160,3.9160,3.9160,3.9160,1
2011-03-08,08:25:00,3.9160,3.9160,3.9160,3.9160,10
2011-03-08,08:30:00,3.9170,3.9210,3.9170,3.9180,8
2011-03-08,08:45:00,3.9170,3.9190,3.9170,3.9190,6
2011-03-08,08:50:00,3.9160,3.9190,3.9160,3.9190,4
2011-03-08,09:00:00,3.9190,3.9190,3.9180,3.9180,3
2011-03-08,09:10:00,3.9160,3.9170,3.9160,3.9170,3
2011-03-08,09:15:00,3.9160,3.9160,3.9160,3.9160,3
2011-03-08,09:25:00,3.9180,3.9220,3.9160,3.9160,23
2011-03-08,09:30:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-08,09:35:00,3.9210,3.9210,3.9180,3.9180,4
2011-03-08,10:00:00,3.9170,3.9170,3.9160,3.9160,5
2011-03-08,10:05:00,3.9160,3.9160,3.9160,3.9160,5
2011-03-08,10:15:00,3.9160,3.9160,3.9150,3.9160,3
2011-03-08,10:20:00,3.9170,3.9170,3.9160,3.9160,3
2011-03-08,10:35:00,3.9160,3.9170,3.9160,3.9170,8
2011-03-08,10:40:00,3.9170,3.9170,3.9170,3.9170,1
2011-03-08,10:45:00,3.9180,3.9180,3.9170,3.9170,2
2011-03-08,10:55:00,3.9170,3.9170,3.9170,3.9170,2
2011-03-08,11:00:00,3.9170,3.9170,3.9170,3.9170,2
2011-03-08,11:05:00,3.9160,3.9170,3.9160,3.9170,2
2011-03-08,11:10:00,3.9170,3.9170,3.9170,3.9170,3
2011-03-08,11:15:00,3.9170,3.9170,3.9110,3.9110,6
2011-03-08,11:25:00,3.9120,3.9120,3.9110,3.9110,3
2011-03-08,11:30:00,3.9110,3.9110,3.9110,3.9110,11
2011-03-08,11:45:00,3.9160,3.9160,3.9160,3.9160,1
2011-03-08,11:50:00,3.9170,3.9170,3.9170,3.9170,2
2011-03-08,11:55:00,3.9140,3.9150,3.9140,3.9150,2
2011-03-08,12:00:00,3.9180,3.9180,3.9180,3.9180,2
2011-03-08,12:05:00,3.9180,3.9190,3.9160,3.9160,18
2011-03-08,12:20:00,3.9160,3.9160,3.9160,3.9160,1
2011-03-08,12:25:00,3.9140,3.9150,3.9140,3.9150,2
2011-03-08,12:30:00,3.9130,3.9140,3.9110,3.9130,46
2011-03-08,12:35:00,3.9120,3.9170,3.9120,3.9140,13
2011-03-08,12:40:00,3.9140,3.9150,3.9110,3.9120,39
2011-03-08,12:45:00,3.9130,3.9130,3.9060,3.9080,24
2011-03-08,12:50:00,3.9090,3.9090,3.9090,3.9090,1
2011-03-08,12:55:00,3.9080,3.9110,3.9080,3.9090,8
2011-03-08,13:00:00,3.9100,3.9120,3.9080,3.9120,4
2011-03-08,13:05:00,3.9140,3.9160,3.9140,3.9160,5
2011-03-08,13:10:00,3.9170,3.9190,3.9170,3.9170,8
2011-03-08,13:20:00,3.9160,3.9170,3.9120,3.9170,15
2011-03-08,13:25:00,3.9160,3.9170,3.9150,3.9170,5
2011-03-08,13:30:00,3.9170,3.9170,3.9170,3.9170,1
2011-03-08,13:35:00,3.9180,3.9180,3.9180,3.9180,1
2011-03-08,13:40:00,3.9200,3.9210,3.9200,3.9210,10
2011-03-08,13:45:00,3.9180,3.9180,3.9150,3.9150,6
2011-03-08,13:50:00,3.9180,3.9180,3.9170,3.9170,6
2011-03-08,13:55:00,3.9170,3.9240,3.9170,3.9240,21
2011-03-08,14:00:00,3.9240,3.9270,3.9240,3.9270,24
2011-03-08,14:05:00,3.9240,3.9240,3.9190,3.9190,5
2011-03-08,14:10:00,3.9180,3.9210,3.9180,3.9200,7
2011-03-08,14:15:00,3.9190,3.9200,3.9180,3.9180,8
2011-03-08,14:20:00,3.9190,3.9200,3.9180,3.9200,8
2011-03-08,14:25:00,3.9240,3.9240,3.9210,3.9210,4
2011-03-08,14:30:00,3.9200,3.9200,3.9200,3.9200,3
2011-03-08,14:35:00,3.9190,3.9210,3.9190,3.9210,8
2011-03-08,14:40:00,3.9190,3.9200,3.9180,3.9200,43
2011-03-08,14:45:00,3.9200,3.9220,3.9190,3.9200,40
2011-03-08,14:50:00,3.9190,3.9220,3.9190,3.9220,10
2011-03-08,14:55:00,3.9230,3.9230,3.9210,3.9230,6
2011-03-08,15:00:00,3.9230,3.9230,3.9200,3.9200,11
2011-03-08,15:05:00,3.9210,3.9220,3.9210,3.9220,14
2011-03-08,15:10:00,3.9230,3.9230,3.9230,3.9230,2
2011-03-08,15:15:00,3.9220,3.9230,3.9220,3.9230,19
2011-03-08,15:20:00,3.9190,3.9240,3.9190,3.9240,16
2011-03-08,15:25:00,3.9260,3.9350,3.9260,3.9300,62
2011-03-08,15:30:00,3.9300,3.9330,3.9300,3.9330,5
2011-03-08,15:35:00,3.9330,3.9330,3.9310,3.9310,4
2011-03-08,15:40:00,3.9310,3.9310,3.9300,3.9300,3
2011-03-08,15:45:00,3.9300,3.9300,3.9270,3.9270,17
2011-03-08,15:50:00,3.9280,3.9290,3.9270,3.9290,29
2011-03-08,15:55:00,3.9270,3.9270,3.9270,3.9270,14
2011-03-08,16:00:00,3.9280,3.9280,3.9250,3.9270,26
2011-03-08,16:10:00,3.9240,3.9240,3.9240,3.9240,13
2011-03-08,16:15:00,3.9240,3.9260,3.9230,3.9260,26
2011-03-08,16:20:00,3.9240,3.9240,3.9240,3.9240,4
2011-03-08,16:25:00,3.9250,3.9250,3.9250,3.9250,27
2011-03-08,16:30:00,3.9250,3.9250,3.9250,3.9250,38
2011-03-08,16:35:00,3.9250,3.9270,3.9250,3.9270,17
2011-03-08,16:40:00,3.9280,3.9310,3.9270,3.9290,32
2011-03-08,16:45:00,3.9270,3.9280,3.9270,3.9270,6
2011-03-08,16:50:00,3.9270,3.9270,3.9240,3.9250,11
2011-03-08,16:55:00,3.9250,3.9250,3.9250,3.9250,1
2011-03-08,17:00:00,3.9250,3.9260,3.9250,3.9260,10
2011-03-08,17:05:00,3.9250,3.9250,3.9250,3.9250,18
2011-03-08,17:10:00,3.9250,3.9250,3.9250,3.9250,7
2011-03-08,17:15:00,3.9250,3.9250,3.9240,3.9240,23
2011-03-08,17:20:00,3.9240,3.9240,3.9220,3.9220,27
2011-03-08,17:30:00,3.9250,3.9250,3.9220,3.9220,10
2011-03-08,17:35:00,3.9220,3.9250,3.9220,3.9240,38
2011-03-08,17:40:00,3.9250,3.9250,3.9220,3.9220,23
2011-03-08,17:45:00,3.9240,3.9270,3.9240,3.9260,15
2011-03-08,17:50:00,3.9260,3.9260,3.9260,3.9260,2
2011-03-08,17:55:00,3.9260,3.9270,3.9260,3.9270,28
2011-03-08,18:00:00,3.9280,3.9280,3.9280,3.9280,1
2011-03-08,18:05:00,3.9290,3.9290,3.9270,3.9280,23
2011-03-08,18:10:00,3.9290,3.9290,3.9270,3.9280,4
2011-03-08,18:15:00,3.9270,3.9280,3.9270,3.9270,7
2011-03-08,18:20:00,3.9270,3.9270,3.9260,3.9260,18
2011-03-08,18:25:00,3.9270,3.9280,3.9250,3.9250,23
2011-03-08,18:30:00,3.9280,3.9300,3.9280,3.9290,4
2011-03-08,18:35:00,3.9310,3.9320,3.9300,3.9300,87
2011-03-08,18:40:00,3.9290,3.9290,3.9270,3.9280,23
2011-03-08,18:45:00,3.9290,3.9290,3.9280,3.9280,7
2011-03-08,18:50:00,3.9270,3.9270,3.9270,3.9270,3
2011-03-08,18:55:00,3.9280,3.9290,3.9280,3.9280,15
2011-03-08,19:00:00,3.9270,3.9270,3.9250,3.9250,9
2011-03-08,19:05:00,3.9260,3.9280,3.9260,3.9280,7
2011-03-08,19:10:00,3.9290,3.9290,3.9290,3.9290,12
2011-03-08,19:15:00,3.9300,3.9350,3.9300,3.9350,31
2011-03-08,19:20:00,3.9350,3.9390,3.9350,3.9370,33
2011-03-08,19:25:00,3.9370,3.9380,3.9350,3.9350,16
2011-03-08,19:30:00,3.9370,3.9390,3.9340,3.9340,58
2011-03-08,19:35:00,3.9340,3.9360,3.9340,3.9360,45
2011-03-08,19:40:00,3.9360,3.9390,3.9350,3.9380,17
2011-03-08,19:45:00,3.9370,3.9380,3.9370,3.9380,2
2011-03-08,19:50:00,3.9370,3.9380,3.9370,3.9370,12
2011-03-08,19:55:00,3.9360,3.9380,3.9360,3.9380,3
2011-03-08,20:00:00,3.9380,3.9380,3.9370,3.9370,5
2011-03-08,20:05:00,3.9370,3.9370,3.9370,3.9370,4
2011-03-08,20:10:00,3.9370,3.9380,3.9340,3.9350,35
2011-03-08,20:15:00,3.9350,3.9350,3.9330,3.9340,25
2011-03-08,20:20:00,3.9340,3.9340,3.9330,3.9340,32
2011-03-08,20:25:00,3.9330,3.9330,3.9290,3.9300,108
2011-03-08,20:30:00,3.9300,3.9310,3.9290,3.9310,51
2011-03-08,20:35:00,3.9310,3.9340,3.9300,3.9340,54
2011-03-08,20:40:00,3.9330,3.9360,3.9330,3.9350,17
2011-03-08,20:45:00,3.9320,3.9370,3.9320,3.9370,46
2011-03-08,20:50:00,3.9360,3.9370,3.9360,3.9360,24
2011-03-08,20:55:00,3.9370,3.9390,3.9360,3.9370,53
2011-03-08,21:00:00,3.9360,3.9370,3.9290,3.9300,142
2011-03-08,21:05:00,3.9300,3.9330,3.9230,3.9280,291
2011-03-08,21:10:00,3.9260,3.9260,3.9140,3.9170,302
2011-03-08,21:15:00,3.9160,3.9180,3.9150,3.9170,201
2011-03-08,21:20:00,3.9170,3.9190,3.9130,3.9180,221
2011-03-08,21:25:00,3.9170,3.9170,3.8860,3.8900,1331
2011-03-08,21:30:00,3.8900,3.9070,3.8880,3.8920,1051
2011-03-08,21:35:00,3.8940,3.8950,3.8820,3.8850,506
2011-03-08,21:40:00,3.8870,3.8870,3.8580,3.8790,1705
2011-03-08,21:45:00,3.8790,3.8910,3.8740,3.8910,496
2011-03-08,21:50:00,3.8910,3.8990,3.8890,3.8950,446
2011-03-08,21:55:00,3.8950,3.9280,3.8950,3.9150,1609
2011-03-08,22:00:00,3.9150,3.9160,3.8610,3.8770,4435
2011-03-08,22:05:00,3.8780,3.8960,3.8760,3.8840,1417
2011-03-08,22:10:00,3.8840,3.8850,3.8320,3.8370,4064
2011-03-08,22:15:00,3.8370,3.8490,3.8360,3.8460,2537
2011-03-08,22:20:00,3.8460,3.8520,3.8390,3.8470,1726
2011-03-08,22:25:00,3.8460,3.8530,3.8410,3.8510,940
2011-03-08,22:30:00,3.8510,3.8620,3.8460,3.8590,1352
2011-03-08,22:35:00,3.8570,3.8580,3.8500,3.8530,520
2011-03-08,22:40:00,3.8530,3.8560,3.8450,3.8540,860
2011-03-08,22:45:00,3.8540,3.8600,3.8460,3.8580,521
2011-03-08,22:50:00,3.8580,3.8790,3.8560,3.8630,1783
2011-03-08,22:55:00,3.8640,3.8750,3.8620,3.8730,736
2011-03-08,23:00:00,3.8730,3.8770,3.8630,3.8680,509
2011-03-08,23:05:00,3.8670,3.8680,3.8540,3.8580,474
2011-03-08,23:10:00,3.8580,3.8630,3.8540,3.8600,502
2011-03-08,23:15:00,3.8610,3.8690,3.8560,3.8620,399
2011-03-08,23:20:00,3.8640,3.8690,3.8520,3.8550,407
2011-03-08,23:25:00,3.8550,3.8570,3.8480,3.8550,566
2011-03-08,23:30:00,3.8540,3.8570,3.8500,3.8560,246
2011-03-08,23:35:00,3.8550,3.8660,3.8540,3.8620,330
2011-03-08,23:40:00,3.8620,3.8750,3.8620,3.8740,524
2011-03-08,23:45:00,3.8740,3.8760,3.8660,3.8690,511
2011-03-08,23:50:00,3.8690,3.8720,3.8680,3.8700,198
2011-03-08,23:55:00,3.8710,3.8970,3.8700,3.8920,1788
2011-03-09,00:00:00,3.8940,3.9250,3.8920,3.9060,2869
2011-03-09,00:05:00,3.9070,3.9140,3.8950,3.8990,1600
2011-03-09,00:10:00,3.8980,3.9070,3.8950,3.9040,1105
2011-03-09,00:15:00,3.9040,3.9090,3.9010,3.9080,669
2011-03-09,00:20:00,3.9080,3.9250,3.9070,3.9230,1215
2011-03-09,00:25:00,3.9230,3.9440,3.9220,3.9360,3367
2011-03-09,00:30:00,3.9380,3.9460,3.9340,3.9390,1462
2011-03-09,00:35:00,3.9410,3.9530,3.9410,3.9480,2224
2011-03-09,00:40:00,3.9480,3.9550,3.9330,3.9390,1747
2011-03-09,00:45:00,3.9390,3.9450,3.9350,3.9430,1177
2011-03-09,00:50:00,3.9430,3.9500,3.9410,3.9430,557
2011-03-09,00:55:00,3.9440,3.9480,3.9410,3.9430,614
2011-03-09,01:00:00,3.9440,3.9510,3.9410,3.9470,762
2011-03-09,01:05:00,3.9500,3.9550,3.9460,3.9500,1383
2011-03-09,01:10:00,3.9500,3.9500,3.9140,3.9220,1317
2011-03-09,01:15:00,3.9210,3.9290,3.9170,3.9280,1009
2011-03-09,01:20:00,3.9290,3.9390,3.9260,3.9270,565
2011-03-09,01:25:00,3.9270,3.9420,3.9240,3.9400,715
2011-03-09,01:30:00,3.9370,3.9420,3.9310,3.9340,481
2011-03-09,01:35:00,3.9340,3.9470,3.9340,3.9460,546
2011-03-09,01:40:00,3.9460,3.9490,3.9410,3.9440,320
2011-03-09,01:45:00,3.9450,3.9470,3.9430,3.9450,471
2011-03-09,01:50:00,3.9450,3.9500,3.9420,3.9500,781
2011-03-09,01:55:00,3.9500,3.9520,3.9350,3.9350,1283
2011-03-09,02:00:00,3.9350,3.9420,3.9310,3.9400,506
2011-03-09,02:05:00,3.9400,3.9500,3.9390,3.9500,529
2011-03-09,02:10:00,3.9490,3.9590,3.9430,3.9490,1644
2011-03-09,02:15:00,3.9490,3.9560,3.9460,3.9550,826
2011-03-09,02:20:00,3.9550,3.9590,3.9530,3.9560,663
2011-03-09,02:25:00,3.9570,3.9590,3.9540,3.9580,446
2011-03-09,02:30:00,3.9580,3.9640,3.9540,3.9550,1189
2011-03-09,02:35:00,3.9550,3.9570,3.9360,3.9380,1115
2011-03-09,02:40:00,3.9380,3.9490,3.9350,3.9480,377
2011-03-09,02:45:00,3.9470,3.9520,3.9400,3.9400,290
2011-03-09,02:50:00,3.9400,3.9460,3.9200,3.9260,1170
2011-03-09,02:55:00,3.9250,3.9290,3.9030,3.9100,1022
2011-03-09,03:00:00,3.9100,3.9200,3.9070,3.9200,870
2011-03-09,03:05:00,3.9180,3.9230,3.8950,3.8960,1218
2011-03-09,03:10:00,3.8970,3.8980,3.8730,3.8740,2125
2011-03-09,03:15:00,3.8720,3.8820,3.8610,3.8620,2383
2011-03-09,03:20:00,3.8610,3.8670,3.8520,3.8630,2469
2011-03-09,03:25:00,3.8630,3.8720,3.8620,3.8640,2085
2011-03-09,03:30:00,3.8640,3.8710,3.8630,3.8630,548
2011-03-09,03:35:00,3.8640,3.8660,3.8640,3.8650,99
2011-03-09,03:40:00,3.8650,3.8680,3.8640,3.8650,199
2011-03-09,03:45:00,3.8660,3.8660,3.8640,3.8650,118
2011-03-09,03:50:00,3.8640,3.8660,3.8630,3.8650,194
2011-03-09,03:55:00,3.8650,3.8690,3.8650,3.8650,116
2011-03-09,04:00:00,3.8660,3.8670,3.8650,3.8670,56
2011-03-09,04:05:00,3.8660,3.8680,3.8650,3.8680,100
2011-03-09,04:10:00,3.8670,3.8680,3.8650,3.8670,98
2011-03-09,04:15:00,3.8670,3.8670,3.8660,3.8670,52
2011-03-09,04:20:00,3.8660,3.8690,3.8650,3.8690,53
2011-03-09,04:25:00,3.8700,3.8700,3.8680,3.8690,63
2011-03-09,04:30:00,3.8700,3.8700,3.8670,3.8690,59
2011-03-09,04:35:00,3.8690,3.8700,3.8670,3.8680,57
2011-03-09,04:40:00,3.8670,3.8680,3.8650,3.8670,59
2011-03-09,04:45:00,3.8670,3.8680,3.8650,3.8680,30
2011-03-09,04:50:00,3.8690,3.8740,3.8660,3.8740,89
2011-03-09,04:55:00,3.8720,3.8740,3.8710,3.8710,119
2011-03-09,05:00:00,3.8710,3.8730,3.8710,3.8720,21
2011-03-09,05:05:00,3.8720,3.8730,3.8660,3.8660,108
2011-03-09,05:10:00,3.8670,3.8680,3.8660,3.8680,11
2011-03-09,05:15:00,3.8670,3.8670,3.8650,3.8650,21
2011-03-09,05:20:00,3.8650,3.8650,3.8600,3.8620,52
2011-03-09,05:25:00,3.8610,3.8620,3.8590,3.8590,9
2011-03-09,05:30:00,3.8580,3.8590,3.8550,3.8570,40
2011-03-09,05:35:00,3.8570,3.8610,3.8570,3.8600,33
2011-03-09,05:40:00,3.8590,3.8620,3.8590,3.8620,22
2011-03-09,05:45:00,3.8610,3.8620,3.8610,3.8620,21
2011-03-09,05:50:00,3.8600,3.8600,3.8540,3.8540,60
2011-03-09,05:55:00,3.8560,3.8580,3.8560,3.8560,44
2011-03-09,06:00:00,3.8560,3.8560,3.8520,3.8540,21
2011-03-09,06:05:00,3.8540,3.8540,3.8530,3.8530,5
2011-03-09,06:10:00,3.8530,3.8540,3.8510,3.8510,85
2011-03-09,07:00:00,3.8540,3.8590,3.8540,3.8590,34
2011-03-09,07:05:00,3.8550,3.8580,3.8550,3.8560,52
2011-03-09,07:10:00,3.8560,3.8560,3.8550,3.8550,4
2011-03-09,07:15:00,3.8590,3.8590,3.8550,3.8560,8
2011-03-09,07:20:00,3.8550,3.8560,3.8550,3.8560,31
2011-03-09,07:25:00,3.8530,3.8540,3.8490,3.8500,22
2011-03-09,07:30:00,3.8500,3.8530,3.8500,3.8530,7
2011-03-09,07:35:00,3.8500,3.8500,3.8500,3.8500,1
2011-03-09,07:40:00,3.8510,3.8510,3.8510,3.8510,1
2011-03-09,07:50:00,3.8540,3.8560,3.8540,3.8540,5
2011-03-09,07:55:00,3.8550,3.8550,3.8550,3.8550,1
2011-03-09,08:05:00,3.8550,3.8560,3.8550,3.8560,5
2011-03-09,08:10:00,3.8560,3.8560,3.8560,3.8560,1
2011-03-09,08:15:00,3.8560,3.8590,3.8560,3.8590,15
2011-03-09,08:30:00,3.8590,3.8590,3.8590,3.8590,1
2011-03-09,08:40:00,3.8580,3.8590,3.8580,3.8590,3
2011-03-09,08:45:00,3.8580,3.8580,3.8580,3.8580,1
2011-03-09,08:50:00,3.8570,3.8710,3.8570,3.8710,94
2011-03-09,08:55:00,3.8670,3.8670,3.8620,3.8650,6
2011-03-09,09:00:00,3.8660,3.8660,3.8660,3.8660,1
2011-03-09,09:05:00,3.8650,3.8650,3.8650,3.8650,1
2011-03-09,09:20:00,3.8650,3.8650,3.8650,3.8650,1
2011-03-09,09:25:00,3.8630,3.8630,3.8600,3.8600,9
2011-03-09,09:45:00,3.8620,3.8620,3.8620,3.8620,2
2011-03-09,09:50:00,3.8630,3.8660,3.8630,3.8660,4
2011-03-09,09:55:00,3.8650,3.8650,3.8650,3.8650,2
2011-03-09,10:00:00,3.8660,3.8660,3.8660,3.8660,1
2011-03-09,10:05:00,3.8660,3.8660,3.8660,3.8660,17
2011-03-09,10:30:00,3.8680,3.8680,3.8680,3.8680,1
2011-03-09,10:35:00,3.8670,3.8690,3.8620,3.8630,11
2011-03-09,10:55:00,3.8640,3.8690,3.8630,3.8690,8
2011-03-09,11:00:00,3.8670,3.8670,3.8660,3.8660,4
2011-03-09,11:15:00,3.8690,3.8690,3.8690,3.8690,1
2011-03-09,11:25:00,3.8670,3.8670,3.8670,3.8670,1
2011-03-09,11:35:00,3.8680,3.8720,3.8680,3.8710,24
2011-03-09,11:40:00,3.8700,3.8710,3.8700,3.8710,13
2011-03-09,11:45:00,3.8720,3.8740,3.8710,3.8710,14
2011-03-09,11:55:00,3.8680,3.8680,3.8670,3.8670,4
2011-03-09,12:00:00,3.8680,3.8680,3.8660,3.8660,5
2011-03-09,12:05:00,3.8710,3.8720,3.8710,3.8720,5
2011-03-09,12:10:00,3.8750,3.8770,3.8720,3.8750,19
2011-03-09,12:15:00,3.8740,3.8740,3.8740,3.8740,1
2011-03-09,12:20:00,3.8750,3.8760,3.8750,3.8750,7
2011-03-09,12:25:00,3.8740,3.8760,3.8730,3.8760,7
2011-03-09,12:30:00,3.8750,3.8770,3.8710,3.8720,38
2011-03-09,12:35:00,3.8720,3.8820,3.8720,3.8810,44
2011-03-09,12:40:00,3.8820,3.8820,3.8780,3.8820,13
2011-03-09,12:45:00,3.8790,3.8790,3.8780,3.8780,2
2011-03-09,12:50:00,3.8780,3.8790,3.8750,3.8750,4
2011-03-09,12:55:00,3.8810,3.8810,3.8810,3.8810,2
2011-03-09,13:00:00,3.8820,3.8820,3.8820,3.8820,1
2011-03-09,13:05:00,3.8830,3.8830,3.8820,3.8820,3
2011-03-09,13:10:00,3.8790,3.8820,3.8790,3.8820,5
2011-03-09,13:15:00,3.8810,3.8810,3.8710,3.8710,51
2011-03-09,13:20:00,3.8710,3.8710,3.8600,3.8620,54
2011-03-09,13:30:00,3.8640,3.8640,3.8530,3.8530,54
2011-03-09,13:35:00,3.8540,3.8630,3.8530,3.8600,16
2011-03-09,13:40:00,3.8620,3.8630,3.8620,3.8630,7
2011-03-09,13:55:00,3.8620,3.8630,3.8620,3.8630,4
2011-03-09,14:00:00,3.8640,3.8640,3.8640,3.8640,2
2011-03-09,14:10:00,3.8640,3.8640,3.8640,3.8640,1
2011-03-09,14:15:00,3.8630,3.8630,3.8610,3.8610,10
2011-03-09,14:25:00,3.8630,3.8640,3.8630,3.8640,2
2011-03-09,14:30:00,3.8610,3.8610,3.8580,3.8580,2
2011-03-09,14:40:00,3.8620,3.8620,3.8620,3.8620,1
2011-03-09,14:50:00,3.8630,3.8630,3.8630,3.8630,1
2011-03-09,14:55:00,3.8640,3.8640,3.8630,3.8630,2
2011-03-09,15:00:00,3.8610,3.8610,3.8610,3.8610,3
2011-03-09,15:05:00,3.8600,3.8600,3.8600,3.8600,3
2011-03-09,15:10:00,3.8600,3.8600,3.8590,3.8590,8
2011-03-09,15:15:00,3.8590,3.8590,3.8590,3.8590,1
2011-03-09,15:20:00,3.8600,3.8620,3.8590,3.8600,15
2011-03-09,15:30:00,3.8610,3.8620,3.8600,3.8600,25
2011-03-09,15:35:00,3.8590,3.8590,3.8590,3.8590,1
2011-03-09,15:40:00,3.8590,3.8600,3.8590,3.8600,4
2011-03-09,15:45:00,3.8610,3.8610,3.8610,3.8610,2
2011-03-09,15:50:00,3.8590,3.8590,3.8590,3.8590,2
2011-03-09,15:55:00,3.8600,3.8600,3.8600,3.8600,2
2011-03-09,16:00:00,3.8590,3.8600,3.8590,3.8590,8
2011-03-09,16:05:00,3.8600,3.8630,3.8600,3.8610,25
2011-03-09,16:10:00,3.8610,3.8610,3.8610,3.8610,9
2011-03-09,16:15:00,3.8630,3.8630,3.8610,3.8620,17
2011-03-09,16:20:00,3.8620,3.8620,3.8610,3.8620,27
2011-03-09,16:25:00,3.8620,3.8620,3.8620,3.8620,5
2011-03-09,16:30:00,3.8620,3.8630,3.8590,3.8600,66
2011-03-09,16:35:00,3.8600,3.8600,3.8600,3.8600,6
2011-03-09,16:40:00,3.8610,3.8610,3.8610,3.8610,2
2011-03-09,16:45:00,3.8620,3.8620,3.8610,3.8610,7
2011-03-09,16:50:00,3.8640,3.8640,3.8630,3.8640,27
2011-03-09,16:55:00,3.8640,3.8650,3.8640,3.8640,17
2011-03-09,17:00:00,3.8650,3.8660,3.8650,3.8660,110
2011-03-09,17:05:00,3.8660,3.8680,3.8650,3.8650,37
2011-03-09,17:10:00,3.8650,3.8650,3.8650,3.8650,1
2011-03-09,17:15:00,3.8660,3.8660,3.8660,3.8660,1
2011-03-09,17:20:00,3.8660,3.8660,3.8660,3.8660,6
2011-03-09,17:25:00,3.8660,3.8670,3.8650,3.8650,55
2011-03-09,17:30:00,3.8660,3.8660,3.8660,3.8660,1
2011-03-09,17:35:00,3.8650,3.8650,3.8630,3.8630,23
2011-03-09,17:40:00,3.8630,3.8640,3.8620,3.8620,30
2011-03-09,17:45:00,3.8630,3.8630,3.8620,3.8620,2
2011-03-09,17:55:00,3.8620,3.8640,3.8620,3.8630,17
2011-03-09,18:00:00,3.8620,3.8640,3.8620,3.8620,27
2011-03-09,18:05:00,3.8620,3.8640,3.8610,3.8610,46
2011-03-09,18:10:00,3.8620,3.8620,3.8600,3.8600,38
2011-03-09,18:15:00,3.8600,3.8610,3.8600,3.8610,13
2011-03-09,18:20:00,3.8610,3.8610,3.8600,3.8600,65
2011-03-09,18:25:00,3.8610,3.8610,3.8610,3.8610,1
2011-03-09,18:30:00,3.8620,3.8620,3.8610,3.8610,6
2011-03-09,18:40:00,3.8600,3.8600,3.8550,3.8570,18
2011-03-09,18:45:00,3.8570,3.8570,3.8560,3.8560,3
2011-03-09,18:50:00,3.8570,3.8590,3.8570,3.8590,3
2011-03-09,18:55:00,3.8600,3.8600,3.8580,3.8580,6
2011-03-09,19:00:00,3.8580,3.8650,3.8580,3.8600,75
2011-03-09,19:05:00,3.8620,3.8650,3.8570,3.8580,60
2011-03-09,19:10:00,3.8560,3.8570,3.8550,3.8570,9
2011-03-09,19:15:00,3.8570,3.8590,3.8550,3.8550,10
2011-03-09,19:20:00,3.8580,3.8600,3.8480,3.8510,39
2011-03-09,19:25:00,3.8500,3.8530,3.8490,3.8490,8
2011-03-09,19:30:00,3.8490,3.8510,3.8480,3.8500,21
2011-03-09,19:35:00,3.8500,3.8510,3.8490,3.8510,14
2011-03-09,19:40:00,3.8530,3.8600,3.8480,3.8510,143
2011-03-09,19:45:00,3.8500,3.8510,3.8480,3.8500,36
2011-03-09,19:50:00,3.8490,3.8500,3.8490,3.8490,14
2011-03-09,19:55:00,3.8500,3.8500,3.8480,3.8480,8
2011-03-09,20:00:00,3.8480,3.8490,3.8480,3.8480,71
2011-03-09,20:05:00,3.8480,3.8480,3.8480,3.8480,40
2011-03-09,20:10:00,3.8480,3.8510,3.8480,3.8510,162
2011-03-09,20:15:00,3.8500,3.8510,3.8490,3.8500,20
2011-03-09,20:20:00,3.8500,3.8540,3.8500,3.8540,41
2011-03-09,20:25:00,3.8530,3.8540,3.8500,3.8500,26
2011-03-09,20:30:00,3.8510,3.8530,3.8480,3.8500,75
2011-03-09,20:35:00,3.8500,3.8520,3.8490,3.8520,28
2011-03-09,20:40:00,3.8520,3.8550,3.8490,3.8490,31
2011-03-09,20:45:00,3.8490,3.8530,3.8480,3.8480,182
2011-03-09,20:50:00,3.8480,3.8490,3.8480,3.8480,187
2011-03-09,20:55:00,3.8480,3.8510,3.8480,3.8490,118
2011-03-09,21:00:00,3.8480,3.8560,3.8380,3.8450,424
2011-03-09,21:05:00,3.8440,3.8450,3.8400,3.8420,216
2011-03-09,21:10:00,3.8430,3.8550,3.8400,3.8430,531
2011-03-09,21:15:00,3.8440,3.8530,3.8420,3.8530,194
2011-03-09,21:20:00,3.8540,3.8600,3.8530,3.8570,157
2011-03-09,21:25:00,3.8580,3.8670,3.8580,3.8630,260
2011-03-09,21:30:00,3.8630,3.8660,3.8570,3.8570,391
2011-03-09,21:35:00,3.8570,3.8590,3.8510,3.8530,487
2011-03-09,21:40:00,3.8540,3.8550,3.8510,3.8520,90
2011-03-09,21:45:00,3.8510,3.8620,3.8500,3.8610,274
2011-03-09,21:50:00,3.8620,3.8650,3.8600,3.8610,113
2011-03-09,21:55:00,3.8620,3.8930,3.8620,3.8870,1516
2011-03-09,22:00:00,3.8870,3.8920,3.8750,3.8790,1723
2011-03-09,22:05:00,3.8780,3.9200,3.8780,3.9200,2516
2011-03-09,22:10:00,3.9200,3.9260,3.9130,3.9200,1698
2011-03-09,22:15:00,3.9200,3.9240,3.9090,3.9110,1753
2011-03-09,22:20:00,3.9110,3.9130,3.9070,3.9110,1241
2011-03-09,22:25:00,3.9110,3.9110,3.9070,3.9100,900
2011-03-09,22:30:00,3.9090,3.9280,3.9050,3.9270,2230
2011-03-09,22:35:00,3.9270,3.9380,3.9100,3.9140,2451
2011-03-09,22:40:00,3.9140,3.9190,3.9080,3.9120,1126
2011-03-09,22:45:00,3.9130,3.9220,3.9100,3.9160,1030
2011-03-09,22:50:00,3.9160,3.9240,3.8980,3.9040,2303
2011-03-09,22:55:00,3.9050,3.9110,3.9040,3.9060,948
2011-03-09,23:00:00,3.9050,3.9140,3.9040,3.9110,1457
2011-03-09,23:05:00,3.9080,3.9150,3.8970,3.8980,1143
2011-03-09,23:10:00,3.8980,3.9020,3.8880,3.8910,1372
2011-03-09,23:15:00,3.8910,3.8940,3.8880,3.8920,883
2011-03-09,23:20:00,3.8940,3.8940,3.8900,3.8910,719
2011-03-09,23:25:00,3.8900,3.8940,3.8860,3.8880,711
2011-03-09,23:30:00,3.8890,3.9040,3.8880,3.9010,868
2011-03-09,23:35:00,3.9020,3.9030,3.8890,3.8950,890
2011-03-09,23:40:00,3.8950,3.8980,3.8890,3.8970,896
2011-03-09,23:45:00,3.8960,3.9190,3.8960,3.9170,966
2011-03-09,23:50:00,3.9190,3.9250,3.9160,3.9200,822
2011-03-09,23:55:00,3.9190,3.9210,3.9070,3.9110,882
2011-03-10,00:00:00,3.9120,3.9250,3.9110,3.9240,1236
2011-03-10,00:05:00,3.9240,3.9290,3.9120,3.9180,1297
2011-03-10,00:10:00,3.9170,3.9220,3.9100,3.9140,1191
2011-03-10,00:15:00,3.9150,3.9240,3.9120,3.9230,958
2011-03-10,00:20:00,3.9220,3.9230,3.9140,3.9150,266
2011-03-10,00:25:00,3.9140,3.9170,3.9080,3.9120,499
2011-03-10,00:30:00,3.9120,3.9150,3.9060,3.9090,575
2011-03-10,00:35:00,3.9080,3.9080,3.8900,3.8900,1384
2011-03-10,00:40:00,3.8910,3.9090,3.8910,3.9050,748
2011-03-10,00:45:00,3.9060,3.9070,3.9020,3.9030,213
2011-03-10,00:50:00,3.9030,3.9070,3.9010,3.9060,599
2011-03-10,00:55:00,3.9070,3.9130,3.9060,3.9080,550
2011-03-10,01:00:00,3.9080,3.9140,3.9060,3.9090,541
2011-03-10,01:05:00,3.9100,3.9140,3.9080,3.9080,458
2011-03-10,01:10:00,3.9080,3.9100,3.9060,3.9100,192
2011-03-10,01:15:00,3.9100,3.9240,3.9100,3.9210,855
2011-03-10,01:20:00,3.9210,3.9250,3.9170,3.9200,434
2011-03-10,01:25:00,3.9210,3.9260,3.9200,3.9240,405
2011-03-10,01:30:00,3.9230,3.9300,3.9200,3.9230,1040
2011-03-10,01:35:00,3.9220,3.9300,3.9200,3.9210,759
2011-03-10,01:40:00,3.9220,3.9230,3.9160,3.9180,407
2011-03-10,01:45:00,3.9180,3.9230,3.9150,3.9220,341
2011-03-10,01:50:00,3.9230,3.9290,3.9190,3.9290,337
2011-03-10,01:55:00,3.9290,3.9300,3.9190,3.9210,355
2011-03-10,02:00:00,3.9200,3.9250,3.9100,3.9110,405
2011-03-10,02:05:00,3.9100,3.9140,3.9060,3.9090,606
2011-03-10,02:10:00,3.9090,3.9120,3.9050,3.9070,196
2011-03-10,02:15:00,3.9070,3.9090,3.9040,3.9040,193
2011-03-10,02:20:00,3.9040,3.9100,3.9020,3.9100,350
2011-03-10,02:25:00,3.9100,3.9150,3.9070,3.9100,354
2011-03-10,02:30:00,3.9100,3.9200,3.9080,3.9200,318
2011-03-10,02:35:00,3.9210,3.9300,3.9200,3.9250,1188
2011-03-10,02:40:00,3.9240,3.9250,3.9210,3.9230,419
2011-03-10,02:45:00,3.9240,3.9270,3.9160,3.9250,345
2011-03-10,02:50:00,3.9260,3.9300,3.9230,3.9300,864
2011-03-10,02:55:00,3.9300,3.9350,3.9220,3.9320,1196
2011-03-10,03:00:00,3.9330,3.9350,3.9270,3.9290,657
2011-03-10,03:05:00,3.9290,3.9450,3.9290,3.9390,1526
2011-03-10,03:10:00,3.9390,3.9450,3.9360,3.9390,730
2011-03-10,03:15:00,3.9390,3.9450,3.9260,3.9310,1410
2011-03-10,03:20:00,3.9320,3.9460,3.9320,3.9420,1394
2011-03-10,03:25:00,3.9420,3.9430,3.9250,3.9290,1872
2011-03-10,03:30:00,3.9290,3.9300,3.9230,3.9250,908
2011-03-10,03:35:00,3.9240,3.9240,3.9210,3.9230,253
2011-03-10,03:40:00,3.9240,3.9270,3.9230,3.9260,369
2011-03-10,03:45:00,3.9260,3.9260,3.9240,3.9260,297
2011-03-10,03:50:00,3.9260,3.9270,3.9240,3.9250,113
2011-03-10,03:55:00,3.9240,3.9250,3.9210,3.9210,239
2011-03-10,04:00:00,3.9220,3.9250,3.9210,3.9230,104
2011-03-10,04:05:00,3.9250,3.9290,3.9250,3.9280,104
2011-03-10,04:10:00,3.9270,3.9310,3.9260,3.9280,92
2011-03-10,04:15:00,3.9280,3.9280,3.9250,3.9250,83
2011-03-10,04:20:00,3.9250,3.9270,3.9220,3.9220,198
2011-03-10,04:25:00,3.9230,3.9240,3.9200,3.9210,145
2011-03-10,04:30:00,3.9210,3.9220,3.9140,3.9160,438
2011-03-10,04:35:00,3.9180,3.9180,3.9160,3.9180,45
2011-03-10,04:40:00,3.9190,3.9210,3.9180,3.9200,98
2011-03-10,04:45:00,3.9200,3.9210,3.9190,3.9200,37
2011-03-10,04:50:00,3.9200,3.9210,3.9180,3.9210,34
2011-03-10,04:55:00,3.9210,3.9220,3.9190,3.9200,80
2011-03-10,05:00:00,3.9200,3.9270,3.9200,3.9250,45
2011-03-10,05:05:00,3.9270,3.9290,3.9260,3.9270,16
2011-03-10,05:10:00,3.9250,3.9260,3.9250,3.9260,2
2011-03-10,05:15:00,3.9270,3.9300,3.9260,3.9280,36
2011-03-10,05:20:00,3.9300,3.9300,3.9250,3.9260,22
2011-03-10,05:25:00,3.9250,3.9260,3.9220,3.9240,31
2011-03-10,05:30:00,3.9240,3.9250,3.9230,3.9240,12
2011-03-10,05:35:00,3.9230,3.9250,3.9230,3.9250,3
2011-03-10,05:40:00,3.9230,3.9270,3.9230,3.9260,42
2011-03-10,05:45:00,3.9270,3.9270,3.9250,3.9250,5
2011-03-10,05:50:00,3.9270,3.9270,3.9270,3.9270,4
2011-03-10,05:55:00,3.9260,3.9290,3.9260,3.9270,30
2011-03-10,06:00:00,3.9280,3.9280,3.9280,3.9280,2
2011-03-10,06:05:00,3.9290,3.9290,3.9270,3.9270,2
2011-03-10,06:10:00,3.9270,3.9300,3.9220,3.9230,36
2011-03-10,07:00:00,3.9220,3.9240,3.9220,3.9230,7
2011-03-10,07:05:00,3.9270,3.9270,3.9270,3.9270,1
2011-03-10,07:10:00,3.9210,3.9210,3.9210,3.9210,1
2011-03-10,07:15:00,3.9220,3.9220,3.9200,3.9200,2
2011-03-10,07:20:00,3.9190,3.9200,3.9190,3.9200,9
2011-03-10,07:25:00,3.9150,3.9150,3.9150,3.9150,2
2011-03-10,07:40:00,3.9190,3.9190,3.9150,3.9180,5
2011-03-10,07:50:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-10,08:00:00,3.9180,3.9190,3.9180,3.9190,4
2011-03-10,08:20:00,3.9150,3.9150,3.9120,3.9120,3
2011-03-10,08:25:00,3.9210,3.9260,3.9210,3.9260,12
2011-03-10,08:30:00,3.9160,3.9190,3.9150,3.9190,4
2011-03-10,08:50:00,3.9180,3.9180,3.9180,3.9180,1
2011-03-10,09:05:00,3.9170,3.9170,3.9170,3.9170,1
2011-03-10,09:10:00,3.9140,3.9140,3.9140,3.9140,1
2011-03-10,09:15:00,3.9140,3.9180,3.9140,3.9180,2
2011-03-10,09:30:00,3.9170,3.9170,3.9170,3.9170,1
2011-03-10,09:40:00,3.9150,3.9150,3.9080,3.9110,30
2011-03-10,09:50:00,3.9130,3.9130,3.9100,3.9100,3
2011-03-10,09:55:00,3.9140,3.9140,3.9140,3.9140,1
2011-03-10,10:15:00,3.9170,3.9180,3.9170,3.9180,7
2011-03-10,10:40:00,3.9160,3.9160,3.9160,3.9160,1
2011-03-10,10:55:00,3.9190,3.9190,3.9190,3.9190,2
2011-03-10,11:15:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-10,11:20:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-10,11:40:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-10,12:10:00,3.9180,3.9180,3.9180,3.9180,2
2011-03-10,12:15:00,3.9170,3.9170,3.9170,3.9170,2
2011-03-10,12:30:00,3.9170,3.9170,3.9110,3.9120,9
2011-03-10,12:35:00,3.9110,3.9110,3.9110,3.9110,3
2011-03-10,12:40:00,3.9100,3.9110,3.9100,3.9110,5
2011-03-10,12:45:00,3.9120,3.9120,3.9110,3.9110,8
2011-03-10,12:50:00,3.9110,3.9120,3.9100,3.9120,4
2011-03-10,13:00:00,3.9100,3.9110,3.9100,3.9110,9
2011-03-10,13:05:00,3.9120,3.9160,3.9120,3.9160,7
2011-03-10,13:15:00,3.9140,3.9190,3.9140,3.9180,20
2011-03-10,13:25:00,3.9150,3.9230,3.9150,3.9230,54
2011-03-10,13:30:00,3.9220,3.9220,3.9220,3.9220,8
2011-03-10,13:35:00,3.9200,3.9210,3.9200,3.9210,2
2011-03-10,13:40:00,3.9190,3.9190,3.9170,3.9170,17
2011-03-10,13:50:00,3.9190,3.9190,3.9190,3.9190,1
2011-03-10,13:55:00,3.9200,3.9200,3.9160,3.9160,31
2011-03-10,14:00:00,3.9160,3.9180,3.9160,3.9180,36
2011-03-10,14:05:00,3.9180,3.9180,3.9180,3.9180,1
2011-03-10,14:10:00,3.9160,3.9160,3.9150,3.9150,52
2011-03-10,14:15:00,3.9150,3.9150,3.9100,3.9100,43
2011-03-10,14:20:00,3.9100,3.9100,3.9090,3.9090,22
2011-03-10,14:25:00,3.9090,3.9110,3.9090,3.9110,7
2011-03-10,14:40:00,3.9110,3.9110,3.9100,3.9110,9
2011-03-10,14:45:00,3.9110,3.9120,3.9110,3.9120,17
2011-03-10,14:50:00,3.9120,3.9120,3.9120,3.9120,1
2011-03-10,14:55:00,3.9130,3.9130,3.9120,3.9120,6
2011-03-10,15:05:00,3.9100,3.9120,3.9100,3.9120,6
2011-03-10,15:15:00,3.9130,3.9130,3.9100,3.9100,36
2011-03-10,15:20:00,3.9100,3.9120,3.9100,3.9120,5
2011-03-10,15:25:00,3.9110,3.9110,3.9110,3.9110,2
2011-03-10,15:30:00,3.9090,3.9130,3.9090,3.9110,33
2011-03-10,15:40:00,3.9110,3.9110,3.9100,3.9100,3
2011-03-10,15:45:00,3.9100,3.9100,3.9090,3.9090,3
2011-03-10,15:50:00,3.9100,3.9100,3.9100,3.9100,1
2011-03-10,16:00:00,3.9090,3.9110,3.9090,3.9110,6
2011-03-10,16:05:00,3.9090,3.9090,3.9090,3.9090,2
2011-03-10,16:10:00,3.9100,3.9100,3.9100,3.9100,8
2011-03-10,16:15:00,3.9100,3.9100,3.9090,3.9090,5
2011-03-10,16:20:00,3.9100,3.9100,3.9080,3.9080,4
2011-03-10,16:25:00,3.9070,3.9070,3.9040,3.9040,28
2011-03-10,16:30:00,3.9040,3.9060,3.9040,3.9060,3
2011-03-10,16:35:00,3.9060,3.9060,3.9060,3.9060,1
2011-03-10,16:40:00,3.9020,3.9020,3.9010,3.9010,24
2011-03-10,16:45:00,3.9030,3.9030,3.9030,3.9030,4
2011-03-10,16:50:00,3.9040,3.9040,3.9000,3.9000,33
2011-03-10,16:55:00,3.9000,3.9000,3.8950,3.8990,62
2011-03-10,17:00:00,3.9000,3.9000,3.9000,3.9000,1
2011-03-10,17:05:00,3.8990,3.8990,3.8990,3.8990,1
2011-03-10,17:10:00,3.8990,3.8990,3.8990,3.8990,1
2011-03-10,17:20:00,3.8970,3.8970,3.8970,3.8970,7
2011-03-10,17:25:00,3.8970,3.8970,3.8950,3.8950,5
2011-03-10,17:30:00,3.8940,3.8940,3.8920,3.8940,9
2011-03-10,17:35:00,3.8940,3.8940,3.8910,3.8910,5
2011-03-10,17:40:00,3.8900,3.8940,3.8900,3.8940,46
2011-03-10,17:45:00,3.8930,3.8930,3.8930,3.8930,2
2011-03-10,17:50:00,3.8950,3.8950,3.8930,3.8930,18
2011-03-10,17:55:00,3.8940,3.8940,3.8930,3.8930,4
2011-03-10,18:00:00,3.8920,3.8930,3.8920,3.8920,3
2011-03-10,18:05:00,3.8920,3.8960,3.8910,3.8940,145
2011-03-10,18:10:00,3.8940,3.8950,3.8940,3.8950,8
2011-03-10,18:15:00,3.8940,3.8980,3.8940,3.8980,6
2011-03-10,18:20:00,3.9000,3.9030,3.9000,3.9030,5
2011-03-10,18:25:00,3.9010,3.9010,3.9000,3.9000,5
2011-03-10,18:30:00,3.8980,3.8980,3.8980,3.8980,3
2011-03-10,18:35:00,3.8990,3.8990,3.8990,3.8990,17
2011-03-10,18:40:00,3.8990,3.9010,3.8990,3.9000,18
2011-03-10,18:50:00,3.8970,3.9000,3.8960,3.8980,18
2011-03-10,18:55:00,3.9000,3.9010,3.8980,3.8980,12
2011-03-10,19:00:00,3.8950,3.8960,3.8950,3.8950,40
2011-03-10,19:05:00,3.8980,3.8990,3.8940,3.8970,29
2011-03-10,19:10:00,3.8960,3.8960,3.8960,3.8960,1
2011-03-10,19:15:00,3.8950,3.8950,3.8950,3.8950,1
2011-03-10,19:20:00,3.8960,3.8970,3.8960,3.8970,6
2011-03-10,19:25:00,3.8970,3.8970,3.8940,3.8940,20
2011-03-10,19:30:00,3.8940,3.8940,3.8940,3.8940,3
2011-03-10,19:35:00,3.8960,3.8990,3.8960,3.8980,20
2011-03-10,19:40:00,3.8980,3.8990,3.8970,3.8970,23
2011-03-10,19:45:00,3.8970,3.9010,3.8960,3.9010,10
2011-03-10,19:50:00,3.9000,3.9010,3.9000,3.9010,4
2011-03-10,19:55:00,3.9010,3.9050,3.9010,3.9020,20
2011-03-10,20:00:00,3.9040,3.9040,3.9030,3.9030,9
2011-03-10,20:05:00,3.9020,3.9120,3.9020,3.9120,17
2011-03-10,20:10:00,3.9130,3.9140,3.9100,3.9100,23
2011-03-10,20:15:00,3.9100,3.9140,3.9100,3.9110,18
2011-03-10,20:20:00,3.9110,3.9110,3.9080,3.9080,8
2011-03-10,20:25:00,3.9090,3.9090,3.9030,3.9040,63
2011-03-10,20:30:00,3.9020,3.9070,3.9020,3.9030,47
2011-03-10,20:35:00,3.9040,3.9050,3.9000,3.9030,50
2011-03-10,20:40:00,3.9050,3.9060,3.9020,3.9050,79
2011-03-10,20:45:00,3.9030,3.9030,3.8990,3.9020,38
2011-03-10,20:50:00,3.9020,3.9060,3.9020,3.9060,41
2011-03-10,20:55:00,3.9060,3.9080,3.9030,3.9030,46
2011-03-10,21:00:00,3.9030,3.9060,3.9020,3.9060,46
2011-03-10,21:05:00,3.9050,3.9240,3.9040,3.9240,262
2011-03-10,21:10:00,3.9230,3.9240,3.9170,3.9170,198
2011-03-10,21:15:00,3.9170,3.9230,3.9140,3.9200,204
2011-03-10,21:20:00,3.9190,3.9330,3.9180,3.9330,430
2011-03-10,21:25:00,3.9340,3.9400,3.9320,3.9360,606
2011-03-10,21:30:00,3.9350,3.9370,3.9200,3.9220,271
2011-03-10,21:35:00,3.9230,3.9260,3.9200,3.9230,149
2011-03-10,21:40:00,3.9230,3.9280,3.9220,3.9240,240
2011-03-10,21:45:00,3.9240,3.9320,3.9240,3.9280,264
2011-03-10,21:50:00,3.9270,3.9310,3.9220,3.9230,287
2011-03-10,21:55:00,3.9230,3.9230,3.9150,3.9180,436
2011-03-10,22:00:00,3.9190,3.9190,3.8960,3.9000,1510
2011-03-10,22:05:00,3.9000,3.9040,3.8910,3.9010,1554
2011-03-10,22:10:00,3.8990,3.9000,3.8940,3.8970,473
2011-03-10,22:15:00,3.8960,3.8960,3.8760,3.8840,1868
2011-03-10,22:20:00,3.8820,3.8830,3.8750,3.8800,1343
2011-03-10,22:25:00,3.8800,3.8970,3.8790,3.8870,1261
2011-03-10,22:30:00,3.8870,3.8870,3.8680,3.8730,1606
2011-03-10,22:35:00,3.8720,3.8730,3.8650,3.8690,1167
2011-03-10,22:40:00,3.8690,3.8710,3.8660,3.8670,576
2011-03-10,22:45:00,3.8670,3.8730,3.8650,3.8660,828
2011-03-10,22:50:00,3.8660,3.8680,3.8590,3.8680,1288
2011-03-10,22:55:00,3.8660,3.8760,3.8650,3.8680,1671
2011-03-10,23:00:00,3.8670,3.8670,3.8620,3.8620,482
2011-03-10,23:05:00,3.8620,3.8680,3.8590,3.8620,803
2011-03-10,23:10:00,3.8610,3.8750,3.8610,3.8660,958
2011-03-10,23:15:00,3.8650,3.8670,3.8590,3.8630,1132
2011-03-10,23:20:00,3.8610,3.8680,3.8530,3.8590,1676
2011-03-10,23:25:00,3.8610,3.8740,3.8560,3.8610,1268
2011-03-10,23:30:00,3.8580,3.8580,3.7950,3.8130,9194
2011-03-10,23:35:00,3.8120,3.8240,3.8090,3.8200,2504
2011-03-10,23:40:00,3.8190,3.8350,3.8170,3.8210,2787
2011-03-10,23:45:00,3.8220,3.8220,3.8100,3.8150,1034
2011-03-10,23:50:00,3.8130,3.8150,3.8040,3.8070,1896
2011-03-10,23:55:00,3.8070,3.8200,3.8050,3.8150,1455
2011-03-11,00:00:00,3.8140,3.8350,3.8120,3.8220,1989
2011-03-11,00:05:00,3.8220,3.8330,3.8200,3.8230,1265
2011-03-11,00:10:00,3.8230,3.8230,3.8120,3.8170,873
2011-03-11,00:15:00,3.8160,3.8300,3.8160,3.8300,932
2011-03-11,00:20:00,3.8300,3.8300,3.8200,3.8260,476
2011-03-11,00:25:00,3.8250,3.8300,3.8210,3.8230,544
2011-03-11,00:30:00,3.8220,3.8280,3.8220,3.8250,389
2011-03-11,00:35:00,3.8260,3.8300,3.8160,3.8190,1282
2011-03-11,00:40:00,3.8180,3.8240,3.8140,3.8240,773
2011-03-11,00:45:00,3.8230,3.8240,3.8150,3.8180,189
2011-03-11,00:50:00,3.8180,3.8180,3.8130,3.8170,774
2011-03-11,00:55:00,3.8150,3.8260,3.8150,3.8190,443
2011-03-11,01:00:00,3.8180,3.8180,3.8080,3.8110,410
2011-03-11,01:05:00,3.8110,3.8130,3.8040,3.8120,717
2011-03-11,01:10:00,3.8110,3.8200,3.8100,3.8200,241
2011-03-11,01:15:00,3.8200,3.8250,3.8200,3.8220,423
2011-03-11,01:20:00,3.8220,3.8350,3.8210,3.8290,793
2011-03-11,01:25:00,3.8290,3.8320,3.8240,3.8280,524
2011-03-11,01:30:00,3.8280,3.8400,3.8280,3.8380,685
2011-03-11,01:35:00,3.8390,3.8450,3.8340,3.8410,1109
2011-03-11,01:40:00,3.8420,3.8440,3.8360,3.8420,345
2011-03-11,01:45:00,3.8430,3.8430,3.8300,3.8340,539
2011-03-11,01:50:00,3.8350,3.8390,3.8300,3.8310,203
2011-03-11,01:55:00,3.8320,3.8360,3.8300,3.8330,184
2011-03-11,02:00:00,3.8340,3.8360,3.8300,3.8310,224
2011-03-11,02:05:00,3.8310,3.8350,3.8260,3.8280,362
2011-03-11,02:10:00,3.8280,3.8390,3.8280,3.8350,391
2011-03-11,02:15:00,3.8360,3.8420,3.8350,3.8400,282
2011-03-11,02:20:00,3.8400,3.8410,3.8320,3.8360,280
2011-03-11,02:25:00,3.8350,3.8370,3.8230,3.8230,672
2011-03-11,02:30:00,3.8240,3.8290,3.8180,3.8190,887
2011-03-11,02:35:00,3.8190,3.8220,3.8160,3.8170,468
2011-03-11,02:40:00,3.8160,3.8240,3.8130,3.8220,561
2011-03-11,02:45:00,3.8220,3.8240,3.8130,3.8140,703
2011-03-11,02:50:00,3.8150,3.8170,3.8070,3.8070,992
2011-03-11,02:55:00,3.8080,3.8160,3.8050,3.8150,852
2011-03-11,03:00:00,3.8150,3.8250,3.8150,3.8170,541
2011-03-11,03:05:00,3.8170,3.8210,3.8160,3.8170,367
2011-03-11,03:10:00,3.8170,3.8250,3.8160,3.8240,336
2011-03-11,03:15:00,3.8240,3.8390,3.8220,3.8390,1527
2011-03-11,03:20:00,3.8390,3.8400,3.8320,3.8380,1015
2011-03-11,03:25:00,3.8380,3.8450,3.8260,3.8280,4100
2011-03-11,03:30:00,3.8280,3.8300,3.8270,3.8280,571
2011-03-11,03:35:00,3.8280,3.8290,3.8270,3.8280,243
2011-03-11,03:40:00,3.8280,3.8290,3.8260,3.8280,295
2011-03-11,03:45:00,3.8270,3.8330,3.8270,3.8320,273
2011-03-11,03:50:00,3.8320,3.8350,3.8320,3.8340,102
2011-03-11,03:55:00,3.8330,3.8340,3.8320,3.8320,68
2011-03-11,04:00:00,3.8330,3.8340,3.8290,3.8300,70
2011-03-11,04:05:00,3.8300,3.8320,3.8290,3.8310,40
2011-03-11,04:10:00,3.8300,3.8310,3.8270,3.8280,37
2011-03-11,04:15:00,3.8270,3.8280,3.8190,3.8260,838
2011-03-11,04:20:00,3.8280,3.8310,3.8260,3.8280,233
2011-03-11,04:25:00,3.8290,3.8300,3.8260,3.8300,117
2011-03-11,04:30:00,3.8300,3.8320,3.8280,3.8300,89
2011-03-11,04:35:00,3.8300,3.8330,3.8300,3.8330,49
2011-03-11,04:40:00,3.8330,3.8360,3.8320,3.8360,82
2011-03-11,04:45:00,3.8360,3.8370,3.8300,3.8320,162
2011-03-11,04:50:00,3.8330,3.8350,3.8320,3.8340,34
2011-03-11,04:55:00,3.8340,3.8340,3.8300,3.8310,87
2011-03-11,05:00:00,3.8300,3.8320,3.8300,3.8320,62
2011-03-11,05:05:00,3.8310,3.8320,3.8300,3.8320,126
2011-03-11,05:10:00,3.8300,3.8300,3.8300,3.8300,6
2011-03-11,05:15:00,3.8300,3.8300,3.8300,3.8300,9
2011-03-11,05:20:00,3.8300,3.8300,3.8290,3.8300,32
2011-03-11,05:25:00,3.8280,3.8300,3.8280,3.8300,9
2011-03-11,05:30:00,3.8300,3.8310,3.8300,3.8310,5
2011-03-11,05:35:00,3.8310,3.8310,3.8290,3.8290,5
2011-03-11,05:40:00,3.8300,3.8300,3.8290,3.8290,6
2011-03-11,05:45:00,3.8280,3.8290,3.8280,3.8290,14
2011-03-11,05:55:00,3.8290,3.8310,3.8290,3.8310,4
2011-03-11,06:00:00,3.8300,3.8310,3.8300,3.8310,3
2011-03-11,06:05:00,3.8310,3.8310,3.8290,3.8300,13
2011-03-11,06:10:00,3.8290,3.8370,3.8290,3.8370,27
2011-03-11,07:00:00,3.8310,3.8310,3.8310,3.8310,27
2011-03-11,07:15:00,3.8330,3.8330,3.8300,3.8300,44
2011-03-11,07:20:00,3.8320,3.8340,3.8320,3.8330,3
2011-03-11,07:25:00,3.8330,3.8330,3.8330,3.8330,1
2011-03-11,07:55:00,3.8280,3.8280,3.8270,3.8270,5
2011-03-11,08:00:00,3.8300,3.8310,3.8300,3.8310,12
2011-03-11,08:05:00,3.8300,3.8300,3.8300,3.8300,15
2011-03-11,08:10:00,3.8240,3.8240,3.8060,3.8060,26
2011-03-11,08:15:00,3.8150,3.8180,3.8150,3.8180,3
2011-03-11,08:20:00,3.8220,3.8220,3.8170,3.8170,6
2011-03-11,08:30:00,3.8160,3.8160,3.8160,3.8160,1
2011-03-11,08:35:00,3.8160,3.8160,3.8160,3.8160,1
2011-03-11,08:45:00,3.8140,3.8140,3.8140,3.8140,1
2011-03-11,08:50:00,3.8100,3.8100,3.8100,3.8100,1
2011-03-11,08:55:00,3.8090,3.8090,3.8090,3.8090,1
2011-03-11,09:00:00,3.8090,3.8090,3.8080,3.8080,5
2011-03-11,09:05:00,3.8090,3.8090,3.8090,3.8090,1
2011-03-11,09:10:00,3.8100,3.8110,3.8100,3.8110,2
2011-03-11,09:15:00,3.8110,3.8160,3.8110,3.8130,4
2011-03-11,09:20:00,3.8140,3.8140,3.8140,3.8140,1
2011-03-11,09:35:00,3.8130,3.8160,3.8130,3.8150,7
2011-03-11,09:40:00,3.8160,3.8160,3.8130,3.8130,2
2011-03-11,09:45:00,3.8130,3.8130,3.8130,3.8130,1
2011-03-11,09:50:00,3.8130,3.8130,3.8090,3.8090,4
2011-03-11,10:05:00,3.8080,3.8080,3.8080,3.8080,2
2011-03-11,10:10:00,3.8100,3.8110,3.8100,3.8100,3
2011-03-11,10:35:00,3.8110,3.8110,3.8110,3.8110,1
2011-03-11,10:50:00,3.8090,3.8090,3.8080,3.8090,5
2011-03-11,10:55:00,3.8090,3.8090,3.8090,3.8090,6
2011-03-11,11:00:00,3.8130,3.8130,3.8130,3.8130,1
2011-03-11,11:05:00,3.8110,3.8110,3.8090,3.8090,3
2011-03-11,11:20:00,3.8120,3.8130,3.8120,3.8130,2
2011-03-11,11:25:00,3.8120,3.8120,3.8120,3.8120,1
2011-03-11,11:30:00,3.8150,3.8150,3.8150,3.8150,1
2011-03-11,11:35:00,3.8150,3.8150,3.8150,3.8150,1
2011-03-11,11:40:00,3.8180,3.8240,3.8180,3.8240,9
2011-03-11,11:55:00,3.8240,3.8300,3.8240,3.8290,21
2011-03-11,12:00:00,3.8280,3.8300,3.8280,3.8280,9
2011-03-11,12:10:00,3.8270,3.8270,3.8240,3.8240,16
2011-03-11,12:15:00,3.8270,3.8270,3.8270,3.8270,2
2011-03-11,12:30:00,3.8270,3.8280,3.8270,3.8280,4
2011-03-11,12:35:00,3.8270,3.8270,3.8270,3.8270,1
2011-03-11,12:40:00,3.8250,3.8250,3.8230,3.8230,4
2011-03-11,12:55:00,3.8230,3.8230,3.8230,3.8230,1
2011-03-11,13:00:00,3.8230,3.8230,3.8200,3.8210,10
2011-03-11,13:05:00,3.8210,3.8210,3.8210,3.8210,1
2011-03-11,13:10:00,3.8220,3.8220,3.8200,3.8200,3
2011-03-11,13:15:00,3.8210,3.8210,3.8210,3.8210,1
2011-03-11,13:20:00,3.8200,3.8200,3.8200,3.8200,10
2011-03-11,13:25:00,3.8200,3.8220,3.8140,3.8150,9
2011-03-11,13:30:00,3.8120,3.8160,3.8120,3.8160,13
2011-03-11,13:40:00,3.8190,3.8200,3.8190,3.8200,2
2011-03-11,13:45:00,3.8200,3.8200,3.8200,3.8200,2
2011-03-11,13:50:00,3.8180,3.8180,3.8180,3.8180,1
2011-03-11,13:55:00,3.8180,3.8200,3.8180,3.8200,2
2011-03-11,14:00:00,3.8220,3.8240,3.8220,3.8240,3
2011-03-11,14:05:00,3.8240,3.8240,3.8240,3.8240,1
2011-03-11,14:20:00,3.8240,3.8260,3.8240,3.8260,8
2011-03-11,14:25:00,3.8270,3.8280,3.8270,3.8270,6
2011-03-11,14:30:00,3.8270,3.8270,3.8270,3.8270,1
2011-03-11,14:40:00,3.8270,3.8270,3.8270,3.8270,19
2011-03-11,14:45:00,3.8250,3.8250,3.8240,3.8240,6
2011-03-11,14:50:00,3.8210,3.8220,3.8210,3.8220,3
2011-03-11,15:00:00,3.8220,3.8230,3.8090,3.8160,152
2011-03-11,15:05:00,3.8180,3.8190,3.8180,3.8190,7
2011-03-11,15:10:00,3.8190,3.8210,3.8190,3.8210,7
2011-03-11,15:15:00,3.8220,3.8230,3.8210,3.8210,18
2011-03-11,15:20:00,3.8230,3.8230,3.8230,3.8230,18
2011-03-11,15:25:00,3.8230,3.8240,3.8230,3.8230,6
2011-03-11,15:30:00,3.8220,3.8240,3.8220,3.8240,13
2011-03-11,15:35:00,3.8250,3.8250,3.8240,3.8240,3
2011-03-11,15:40:00,3.8250,3.8250,3.8250,3.8250,1
2011-03-11,15:45:00,3.8280,3.8280,3.8240,3.8240,2
2011-03-11,15:50:00,3.8280,3.8280,3.8250,3.8250,3
2011-03-11,15:55:00,3.8250,3.8260,3.8250,3.8260,3
2011-03-11,16:00:00,3.8260,3.8280,3.8230,3.8280,9
2011-03-11,16:05:00,3.8260,3.8280,3.8260,3.8260,12
2011-03-11,16:15:00,3.8270,3.8270,3.8270,3.8270,1
2011-03-11,16:20:00,3.8260,3.8260,3.8260,3.8260,2
2011-03-11,16:25:00,3.8260,3.8280,3.8220,3.8240,16
2011-03-11,16:30:00,3.8210,3.8220,3.8170,3.8170,12
2011-03-11,16:35:00,3.8170,3.8170,3.8100,3.8100,20
2011-03-11,16:40:00,3.8100,3.8100,3.8080,3.8080,9
2011-03-11,16:45:00,3.8080,3.8110,3.8060,3.8110,37
2011-03-11,16:50:00,3.8110,3.8180,3.8110,3.8180,8
2011-03-11,16:55:00,3.8200,3.8200,3.8200,3.8200,2
2011-03-11,17:00:00,3.8180,3.8180,3.8180,3.8180,1
2011-03-11,17:05:00,3.8190,3.8260,3.8190,3.8230,18
2011-03-11,17:10:00,3.8240,3.8280,3.8240,3.8240,14
2011-03-11,17:15:00,3.8230,3.8290,3.8190,3.8290,9
2011-03-11,17:20:00,3.8290,3.8300,3.8280,3.8300,31
2011-03-11,17:25:00,3.8250,3.8250,3.8210,3.8230,10
2011-03-11,17:30:00,3.8230,3.8270,3.8220,3.8220,38
2011-03-11,17:35:00,3.8200,3.8260,3.8200,3.8230,33
2011-03-11,17:40:00,3.8260,3.8260,3.8220,3.8240,26
2011-03-11,17:45:00,3.8250,3.8250,3.8200,3.8210,15
2011-03-11,17:50:00,3.8210,3.8240,3.8200,3.8240,17
2011-03-11,17:55:00,3.8250,3.8260,3.8250,3.8260,2
2011-03-11,18:00:00,3.8260,3.8260,3.8260,3.8260,1
2011-03-11,18:05:00,3.8250,3.8260,3.8250,3.8250,4
2011-03-11,18:10:00,3.8240,3.8280,3.8240,3.8280,20
2011-03-11,18:15:00,3.8290,3.8380,3.8290,3.8380,61
2011-03-11,18:20:00,3.8390,3.8400,3.8390,3.8390,68
2011-03-11,18:25:00,3.8390,3.8410,3.8390,3.8400,51
2011-03-11,18:30:00,3.8400,3.8460,3.8400,3.8440,84
2011-03-11,18:35:00,3.8450,3.8560,3.8450,3.8540,123
2011-03-11,18:40:00,3.8540,3.8540,3.8500,3.8500,15
2011-03-11,18:45:00,3.8500,3.8510,3.8500,3.8500,9
2011-03-11,18:50:00,3.8510,3.8510,3.8510,3.8510,3
2011-03-11,18:55:00,3.8520,3.8540,3.8500,3.8540,15
2011-03-11,19:00:00,3.8550,3.8550,3.8500,3.8500,13
2011-03-11,19:05:00,3.8500,3.8500,3.8500,3.8500,5
2011-03-11,19:10:00,3.8520,3.8520,3.8490,3.8510,30
2011-03-11,19:15:00,3.8540,3.8540,3.8530,3.8540,7
2011-03-11,19:20:00,3.8520,3.8520,3.8510,3.8520,110
2011-03-11,19:25:00,3.8510,3.8520,3.8490,3.8510,39
2011-03-11,19:30:00,3.8490,3.8510,3.8470,3.8480,71
2011-03-11,19:35:00,3.8470,3.8500,3.8470,3.8490,42
2011-03-11,19:40:00,3.8490,3.8490,3.8460,3.8460,7
2011-03-11,19:45:00,3.8460,3.8470,3.8460,3.8460,8
2011-03-11,19:50:00,3.8450,3.8460,3.8450,3.8460,14
2011-03-11,19:55:00,3.8450,3.8530,3.8450,3.8520,35
2011-03-11,20:00:00,3.8520,3.8550,3.8480,3.8510,85
2011-03-11,20:05:00,3.8520,3.8550,3.8520,3.8540,14
2011-03-11,20:10:00,3.8540,3.8560,3.8540,3.8560,15
2011-03-11,20:15:00,3.8540,3.8550,3.8520,3.8550,9
2011-03-11,20:20:00,3.8560,3.8560,3.8510,3.8540,13
2011-03-11,20:25:00,3.8520,3.8520,3.8510,3.8510,7
2011-03-11,20:30:00,3.8510,3.8550,3.8510,3.8550,14
2011-03-11,20:35:00,3.8560,3.8700,3.8560,3.8680,256
2011-03-11,20:40:00,3.8680,3.8700,3.8670,3.8700,62
2011-03-11,20:45:00,3.8700,3.8700,3.8510,3.8570,230
2011-03-11,20:50:00,3.8560,3.8560,3.8410,3.8410,56
2011-03-11,20:55:00,3.8430,3.8680,3.8430,3.8570,178
2011-03-11,21:00:00,3.8590,3.8700,3.8570,3.8650,318
2011-03-11,21:05:00,3.8650,3.8650,3.8610,3.8630,31
2011-03-11,21:10:00,3.8630,3.8650,3.8530,3.8540,102
2011-03-11,21:15:00,3.8530,3.8610,3.8450,3.8530,365
2011-03-11,21:20:00,3.8540,3.8570,3.8530,3.8550,61
2011-03-11,21:25:00,3.8550,3.8620,3.8540,3.8600,148
2011-03-11,21:30:00,3.8610,3.8620,3.8490,3.8490,224
2011-03-11,21:35:00,3.8480,3.8510,3.8330,3.8440,474
2011-03-11,21:40:00,3.8430,3.8480,3.8360,3.8400,308
2011-03-11,21:45:00,3.8390,3.8440,3.8330,3.8430,292
2011-03-11,21:50:00,3.8440,3.8510,3.8380,3.8440,245
2011-03-11,21:55:00,3.8430,3.8450,3.8380,3.8400,314
2011-03-11,22:00:00,3.8410,3.8650,3.8410,3.8630,1238
2011-03-11,22:05:00,3.8640,3.8730,3.8600,3.8610,1023
2011-03-11,22:10:00,3.8630,3.8920,3.8610,3.8850,1830
2011-03-11,22:15:00,3.8860,3.8930,3.8820,3.8930,1663
2011-03-11,22:20:00,3.8940,3.9140,3.8930,3.9010,3277
2011-03-11,22:25:00,3.9020,3.9120,3.8870,3.9080,1323
2011-03-11,22:30:00,3.9080,3.9110,3.8970,3.9040,1860
2011-03-11,22:35:00,3.9050,3.9080,3.8980,3.9010,1257
2011-03-11,22:40:00,3.9010,3.9020,3.8820,3.8880,1320
2011-03-11,22:45:00,3.8880,3.9020,3.8880,3.9010,1082
2011-03-11,22:50:00,3.9000,3.9070,3.9000,3.9020,838
2011-03-11,22:55:00,3.9020,3.9060,3.8880,3.9000,1154
2011-03-11,23:00:00,3.9010,3.9030,3.8960,3.9020,892
2011-03-11,23:05:00,3.9020,3.9030,3.8890,3.8990,807
2011-03-11,23:10:00,3.8980,3.8990,3.8920,3.8970,492
2011-03-11,23:15:00,3.8970,3.9040,3.8960,3.9010,848
2011-03-11,23:20:00,3.9010,3.9060,3.8930,3.9020,1059
2011-03-11,23:25:00,3.9020,3.9100,3.9010,3.9070,1132
2011-03-11,23:30:00,3.9080,3.9210,3.9070,3.9130,1850
2011-03-11,23:35:00,3.9140,3.9200,3.9090,3.9190,1118
2011-03-11,23:40:00,3.9190,3.9440,3.9180,3.9400,3462
2011-03-11,23:45:00,3.9410,3.9470,3.9370,3.9400,4136
2011-03-11,23:50:00,3.9410,3.9470,3.9280,3.9320,2331
2011-03-11,23:55:00,3.9320,3.9420,3.9290,3.9370,2107
2011-03-12,00:00:00,3.9370,3.9450,3.9340,3.9390,1045
2011-03-12,00:05:00,3.9380,3.9400,3.9350,3.9390,940
2011-03-12,00:10:00,3.9390,3.9440,3.9330,3.9360,797
2011-03-12,00:15:00,3.9360,3.9410,3.9320,3.9390,1171
2011-03-12,00:20:00,3.9390,3.9410,3.9310,3.9310,611
2011-03-12,00:25:00,3.9320,3.9360,3.9270,3.9280,872
2011-03-12,00:30:00,3.9290,3.9300,3.9100,3.9200,1928
2011-03-12,00:35:00,3.9190,3.9220,3.9110,3.9160,1171
2011-03-12,00:40:00,3.9150,3.9160,3.9080,3.9110,737
2011-03-12,00:45:00,3.9100,3.9190,3.9090,3.9180,619
2011-03-12,00:50:00,3.9180,3.9330,3.9180,3.9310,1165
2011-03-12,00:55:00,3.9310,3.9340,3.9290,3.9320,686
2011-03-12,01:00:00,3.9310,3.9340,3.9270,3.9330,611
2011-03-12,01:05:00,3.9330,3.9380,3.9320,3.9360,502
2011-03-12,01:10:00,3.9360,3.9400,3.9280,3.9300,619
2011-03-12,01:15:00,3.9310,3.9340,3.9170,3.9200,413
2011-03-12,01:20:00,3.9200,3.9300,3.9150,3.9270,395
2011-03-12,01:25:00,3.9280,3.9280,3.9120,3.9160,335
2011-03-12,01:30:00,3.9160,3.9180,3.9120,3.9180,183
2011-03-12,01:35:00,3.9160,3.9300,3.9160,3.9190,541
2011-03-12,01:40:00,3.9210,3.9340,3.9200,3.9300,328
2011-03-12,01:45:00,3.9310,3.9320,3.9210,3.9240,194
2011-03-12,01:50:00,3.9240,3.9290,3.9230,3.9280,111
2011-03-12,01:55:00,3.9290,3.9290,3.9180,3.9190,196
2011-03-12,02:00:00,3.9180,3.9260,3.9120,3.9130,692
2011-03-12,02:05:00,3.9130,3.9140,3.8960,3.8990,1536
2011-03-12,02:10:00,3.8980,3.9000,3.8890,3.8920,1006
2011-03-12,02:15:00,3.8910,3.9000,3.8900,3.8970,725
2011-03-12,02:20:00,3.8990,3.8990,3.8870,3.8930,671
2011-03-12,02:25:00,3.8920,3.9130,3.8920,3.9070,912
2011-03-12,02:30:00,3.9080,3.9120,3.8940,3.8960,710
2011-03-12,02:35:00,3.8960,3.9030,3.8940,3.9020,479
2011-03-12,02:40:00,3.9020,3.9030,3.8950,3.8970,278
2011-03-12,02:45:00,3.8980,3.9000,3.8970,3.8990,272
2011-03-12,02:50:00,3.8990,3.9040,3.8940,3.8940,591
2011-03-12,02:55:00,3.8940,3.8960,3.8900,3.8960,277
2011-03-12,03:00:00,3.8930,3.8990,3.8880,3.8890,818
2011-03-12,03:05:00,3.8900,3.8900,3.8760,3.8820,1613
2011-03-12,03:10:00,3.8820,3.8950,3.8820,3.8910,836
2011-03-12,03:15:00,3.8910,3.8960,3.8830,3.8900,665
2011-03-12,03:20:00,3.8910,3.8970,3.8860,3.8920,827
2011-03-12,03:25:00,3.8920,3.8950,3.8860,3.8890,1810
2011-03-12,03:30:00,3.8890,3.8900,3.8860,3.8880,650
2011-03-12,03:35:00,3.8880,3.8950,3.8880,3.8910,383
2011-03-12,03:40:00,3.8920,3.8960,3.8890,3.8910,184
2011-03-12,03:45:00,3.8910,3.8920,3.8900,3.8920,59
2011-03-12,03:50:00,3.8910,3.8930,3.8900,3.8920,39
2011-03-12,03:55:00,3.8910,3.8910,3.8890,3.8890,54
2011-03-12,04:00:00,3.8890,3.8910,3.8890,3.8910,22
2011-03-12,04:05:00,3.8900,3.8910,3.8870,3.8890,94
2011-03-12,04:10:00,3.8890,3.8900,3.8880,3.8890,22
2011-03-12,04:15:00,3.8900,3.8920,3.8900,3.8910,47
2011-03-12,04:20:00,3.8910,3.8920,3.8870,3.8870,139
2011-03-12,04:25:00,3.8870,3.8880,3.8860,3.8870,129
2011-03-12,04:30:00,3.8870,3.8870,3.8850,3.8850,136
2011-03-12,04:35:00,3.8870,3.8910,3.8860,3.8910,75
2011-03-12,04:40:00,3.8910,3.8950,3.8910,3.8940,63
2011-03-12,04:45:00,3.8940,3.8970,3.8930,3.8970,23
2011-03-12,04:50:00,3.8960,3.8960,3.8880,3.8890,145
2011-03-12,04:55:00,3.8890,3.8940,3.8870,3.8920,96
2011-03-12,05:00:00,3.8940,3.8960,3.8900,3.8950,21
2011-03-12,05:05:00,3.8950,3.8960,3.8940,3.8950,11
2011-03-12,05:10:00,3.8930,3.8950,3.8930,3.8940,33
2011-03-12,05:15:00,3.8930,3.9000,3.8930,3.9000,155
2011-03-12,05:20:00,3.8980,3.8980,3.8910,3.8940,44
2011-03-12,05:30:00,3.8930,3.8960,3.8880,3.8900,29
2011-03-12,05:35:00,3.8910,3.8990,3.8900,3.8960,12
2011-03-12,05:40:00,3.8940,3.8940,3.8890,3.8900,8
2011-03-12,05:45:00,3.8890,3.8890,3.8890,3.8890,3
2011-03-12,05:50:00,3.8920,3.8920,3.8900,3.8900,10
2011-03-12,05:55:00,3.8950,3.8960,3.8910,3.8940,26
2011-03-12,06:05:00,3.8930,3.8930,3.8920,3.8920,5
2011-03-12,06:10:00,3.8900,3.8980,3.8900,3.8960,22
2011-03-14,05:55:00,3.9230,3.9230,3.9230,3.9230,1
2011-03-14,06:00:00,3.9230,3.9310,3.9130,3.9180,140
2011-03-14,06:05:00,3.9180,3.9240,3.9110,3.9240,8
2011-03-14,06:10:00,3.9160,3.9280,3.9120,3.9280,22
2011-03-14,06:15:00,3.9210,3.9310,3.9180,3.9230,106
2011-03-14,06:20:00,3.9230,3.9450,3.9210,3.9420,106
2011-03-14,06:25:00,3.9410,3.9410,3.9330,3.9330,22
2011-03-14,06:30:00,3.9380,3.9400,3.9340,3.9350,16
2011-03-14,06:35:00,3.9350,3.9350,3.9210,3.9210,51
2011-03-14,06:40:00,3.9260,3.9260,3.9220,3.9220,2
2011-03-14,06:45:00,3.9190,3.9350,3.9190,3.9250,44
2011-03-14,06:50:00,3.9280,3.9310,3.9280,3.9300,4
2011-03-14,06:55:00,3.9300,3.9340,3.9260,3.9260,4
2011-03-14,07:00:00,3.9280,3.9320,3.9180,3.9240,28
2011-03-14,07:05:00,3.9260,3.9260,3.9260,3.9260,1
2011-03-14,07:15:00,3.9250,3.9250,3.9240,3.9240,2
2011-03-14,07:20:00,3.9240,3.9310,3.9190,3.9190,13
2011-03-14,07:25:00,3.9190,3.9240,3.9190,3.9200,4
2011-03-14,07:30:00,3.9180,3.9200,3.9160,3.9160,11
2011-03-14,07:35:00,3.9170,3.9220,3.9170,3.9170,11
2011-03-14,07:40:00,3.9170,3.9190,3.9130,3.9130,12
2011-03-14,07:45:00,3.9130,3.9130,3.9120,3.9120,2
2011-03-14,08:05:00,3.9120,3.9120,3.9120,3.9120,1
2011-03-14,08:15:00,3.9130,3.9150,3.9120,3.9150,5
2011-03-14,08:20:00,3.9160,3.9160,3.9160,3.9160,4
2011-03-14,08:25:00,3.9160,3.9160,3.9160,3.9160,6
2011-03-14,08:30:00,3.9160,3.9170,3.9110,3.9110,42
2011-03-14,08:35:00,3.9160,3.9320,3.9160,3.9320,26
2011-03-14,08:40:00,3.9280,3.9290,3.9180,3.9240,21
2011-03-14,08:45:00,3.9240,3.9250,3.9160,3.9210,26
2011-03-14,08:50:00,3.9180,3.9220,3.9180,3.9200,10
2011-03-14,08:55:00,3.9170,3.9250,3.9170,3.9250,3
2011-03-14,09:00:00,3.9260,3.9260,3.9210,3.9210,5
2011-03-14,09:10:00,3.9200,3.9250,3.9170,3.9200,33
2011-03-14,09:15:00,3.9250,3.9250,3.9170,3.9170,17
2011-03-14,09:20:00,3.9170,3.9200,3.9160,3.9160,12
2011-03-14,09:25:00,3.9170,3.9260,3.9150,3.9260,7
2011-03-14,09:30:00,3.9300,3.9300,3.9220,3.9220,14
2011-03-14,09:35:00,3.9270,3.9360,3.9270,3.9340,18
2011-03-14,09:40:00,3.9310,3.9330,3.9270,3.9270,7
2011-03-14,09:45:00,3.9270,3.9330,3.9210,3.9300,20
2011-03-14,09:50:00,3.9240,3.9240,3.9210,3.9210,2
2011-03-14,09:55:00,3.9230,3.9230,3.9230,3.9230,1
2011-03-14,10:05:00,3.9240,3.9240,3.9170,3.9170,5
2011-03-14,10:10:00,3.9180,3.9180,3.9180,3.9180,2
2011-03-14,10:15:00,3.9210,3.9210,3.9170,3.9170,31
2011-03-14,10:20:00,3.9160,3.9230,3.9160,3.9230,12
2011-03-14,10:25:00,3.9280,3.9280,3.9220,3.9220,17
2011-03-14,10:30:00,3.9290,3.9340,3.9290,3.9340,13
2011-03-14,10:35:00,3.9320,3.9320,3.9290,3.9290,17
2011-03-14,10:40:00,3.9280,3.9310,3.9260,3.9260,4
2011-03-14,10:45:00,3.9320,3.9320,3.9260,3.9260,2
2011-03-14,10:50:00,3.9300,3.9300,3.9240,3.9240,3
2011-03-14,10:55:00,3.9250,3.9290,3.9250,3.9290,3
2011-03-14,11:00:00,3.9240,3.9240,3.9240,3.9240,1
2011-03-14,11:10:00,3.9290,3.9290,3.9290,3.9290,1
2011-03-14,11:15:00,3.9300,3.9300,3.9300,3.9300,1
2011-03-14,11:20:00,3.9250,3.9250,3.9220,3.9220,4
2011-03-14,11:30:00,3.9230,3.9270,3.9220,3.9220,5
2011-03-14,11:35:00,3.9210,3.9210,3.9160,3.9180,39
2011-03-14,11:40:00,3.9160,3.9180,3.9160,3.9160,18
2011-03-14,11:45:00,3.9160,3.9160,3.9160,3.9160,7
2011-03-14,12:05:00,3.9160,3.9160,3.9160,3.9160,2
2011-03-14,12:10:00,3.9210,3.9210,3.9210,3.9210,1
2011-03-14,12:15:00,3.9210,3.9210,3.9210,3.9210,1
2011-03-14,12:20:00,3.9200,3.9230,3.9200,3.9230,8
2011-03-14,12:30:00,3.9200,3.9200,3.9180,3.9190,14
2011-03-14,12:35:00,3.9190,3.9190,3.9160,3.9170,4
2011-03-14,12:45:00,3.9190,3.9200,3.9190,3.9200,2
2011-03-14,12:50:00,3.9230,3.9250,3.9230,3.9250,4
2011-03-14,12:55:00,3.9270,3.9270,3.9270,3.9270,3
2011-03-14,13:05:00,3.9280,3.9280,3.9270,3.9270,2
2011-03-14,13:20:00,3.9320,3.9330,3.9320,3.9320,4
2011-03-14,13:25:00,3.9280,3.9300,3.9280,3.9300,7
2011-03-14,13:30:00,3.9320,3.9320,3.9320,3.9320,1
2011-03-14,13:40:00,3.9310,3.9310,3.9310,3.9310,1
2011-03-14,13:45:00,3.9330,3.9330,3.9330,3.9330,2
2011-03-14,13:50:00,3.9340,3.9340,3.9340,3.9340,1
2011-03-14,14:00:00,3.9330,3.9330,3.9300,3.9300,4
2011-03-14,14:05:00,3.9300,3.9300,3.9220,3.9270,16
2011-03-14,14:10:00,3.9240,3.9250,3.9180,3.9230,31
2011-03-14,14:15:00,3.9200,3.9210,3.9170,3.9170,24
2011-03-14,14:20:00,3.9180,3.9250,3.9180,3.9250,18
2011-03-14,14:25:00,3.9310,3.9320,3.9310,3.9320,2
2011-03-14,14:30:00,3.9310,3.9310,3.9270,3.9270,7
2011-03-14,14:35:00,3.9310,3.9310,3.9310,3.9310,2
2011-03-14,14:40:00,3.9330,3.9360,3.9330,3.9360,5
2011-03-14,14:45:00,3.9340,3.9340,3.9330,3.9330,3
2011-03-14,14:50:00,3.9330,3.9360,3.9330,3.9360,2
2011-03-14,15:00:00,3.9360,3.9360,3.9360,3.9360,5
2011-03-14,15:05:00,3.9360,3.9410,3.9310,3.9400,49
2011-03-14,15:10:00,3.9410,3.9430,3.9400,3.9420,53
2011-03-14,15:15:00,3.9420,3.9420,3.9350,3.9390,13
2011-03-14,15:20:00,3.9400,3.9430,3.9400,3.9430,3
2011-03-14,15:25:00,3.9420,3.9430,3.9420,3.9430,5
2011-03-14,15:30:00,3.9400,3.9400,3.9400,3.9400,3
2011-03-14,15:35:00,3.9410,3.9420,3.9410,3.9420,10
2011-03-14,15:40:00,3.9430,3.9450,3.9420,3.9440,90
2011-03-14,15:45:00,3.9450,3.9450,3.9440,3.9450,8
2011-03-14,15:50:00,3.9440,3.9440,3.9440,3.9440,2
2011-03-14,15:55:00,3.9440,3.9440,3.9410,3.9430,9
2011-03-14,16:00:00,3.9440,3.9450,3.9410,3.9410,26
2011-03-14,16:05:00,3.9450,3.9460,3.9410,3.9410,11
2011-03-14,16:10:00,3.9430,3.9430,3.9410,3.9410,16
2011-03-14,16:15:00,3.9380,3.9380,3.9300,3.9350,12
2011-03-14,16:20:00,3.9340,3.9340,3.9280,3.9300,109
2011-03-14,16:25:00,3.9340,3.9410,3.9320,3.9410,18
2011-03-14,16:30:00,3.9380,3.9440,3.9380,3.9400,13
2011-03-14,16:35:00,3.9390,3.9390,3.9390,3.9390,1
2011-03-14,16:40:00,3.9420,3.9440,3.9420,3.9440,6
2011-03-14,16:45:00,3.9430,3.9490,3.9430,3.9470,67
2011-03-14,16:50:00,3.9490,3.9490,3.9450,3.9460,22
2011-03-14,16:55:00,3.9480,3.9560,3.9460,3.9480,187
2011-03-14,17:00:00,3.9460,3.9520,3.9430,3.9520,28
2011-03-14,17:05:00,3.9510,3.9530,3.9510,3.9520,37
2011-03-14,17:10:00,3.9530,3.9600,3.9520,3.9600,89
2011-03-14,17:15:00,3.9560,3.9620,3.9540,3.9610,33
2011-03-14,17:20:00,3.9610,3.9630,3.9600,3.9610,51
2011-03-14,17:25:00,3.9600,3.9620,3.9580,3.9620,12
2011-03-14,17:30:00,3.9600,3.9620,3.9580,3.9590,17
2011-03-14,17:35:00,3.9540,3.9550,3.9450,3.9450,31
2011-03-14,17:40:00,3.9450,3.9460,3.9430,3.9450,8
2011-03-14,17:45:00,3.9450,3.9460,3.9450,3.9450,5
2011-03-14,17:50:00,3.9450,3.9450,3.9450,3.9450,4
2011-03-14,17:55:00,3.9430,3.9460,3.9430,3.9460,11
2011-03-14,18:00:00,3.9460,3.9490,3.9460,3.9490,5
2011-03-14,18:05:00,3.9500,3.9500,3.9490,3.9490,3
2011-03-14,18:10:00,3.9490,3.9550,3.9490,3.9550,27
2011-03-14,18:15:00,3.9530,3.9530,3.9510,3.9530,8
2011-03-14,18:20:00,3.9540,3.9550,3.9530,3.9550,3
2011-03-14,18:25:00,3.9560,3.9600,3.9520,3.9530,52
2011-03-14,18:30:00,3.9530,3.9560,3.9480,3.9510,53
2011-03-14,18:35:00,3.9510,3.9530,3.9500,3.9500,32
2011-03-14,18:40:00,3.9510,3.9510,3.9450,3.9450,30
2011-03-14,18:45:00,3.9440,3.9440,3.9410,3.9440,10
2011-03-14,18:50:00,3.9440,3.9440,3.9440,3.9440,1
2011-03-14,18:55:00,3.9420,3.9460,3.9420,3.9460,9
2011-03-14,19:00:00,3.9480,3.9480,3.9440,3.9440,16
2011-03-14,19:05:00,3.9440,3.9480,3.9440,3.9480,4
2011-03-14,19:10:00,3.9460,3.9470,3.9420,3.9420,29
2011-03-14,19:15:00,3.9430,3.9460,3.9430,3.9460,6
2011-03-14,19:20:00,3.9460,3.9500,3.9460,3.9480,156
2011-03-14,19:25:00,3.9470,3.9490,3.9460,3.9470,12
2011-03-14,19:30:00,3.9490,3.9520,3.9480,3.9480,54
2011-03-14,19:35:00,3.9470,3.9470,3.9410,3.9410,60
2011-03-14,19:40:00,3.9410,3.9440,3.9410,3.9440,13
2011-03-14,19:45:00,3.9450,3.9470,3.9450,3.9460,5
2011-03-14,19:50:00,3.9460,3.9490,3.9380,3.9400,95
2011-03-14,19:55:00,3.9400,3.9400,3.9310,3.9340,83
2011-03-14,20:00:00,3.9360,3.9420,3.9320,3.9370,102
2011-03-14,20:05:00,3.9380,3.9390,3.9310,3.9310,161
2011-03-14,20:10:00,3.9300,3.9530,3.9300,3.9510,571
2011-03-14,20:15:00,3.9520,3.9530,3.9480,3.9530,416
2011-03-14,20:20:00,3.9520,3.9590,3.9510,3.9540,199
2011-03-14,20:25:00,3.9510,3.9550,3.9470,3.9510,305
2011-03-14,20:30:00,3.9520,3.9590,3.9440,3.9440,314
2011-03-14,20:35:00,3.9440,3.9480,3.9410,3.9420,196
2011-03-14,20:40:00,3.9420,3.9420,3.9330,3.9350,260
2011-03-14,20:45:00,3.9360,3.9480,3.9350,3.9470,303
2011-03-14,20:50:00,3.9470,3.9540,3.9390,3.9540,261
2011-03-14,20:55:00,3.9540,3.9630,3.9540,3.9580,746
2011-03-14,21:00:00,3.9600,4.0290,3.9560,4.0120,8154
2011-03-14,21:05:00,4.0120,4.0530,4.0120,4.0470,5140
2011-03-14,21:10:00,4.0450,4.0490,4.0260,4.0270,2668
2011-03-14,21:15:00,4.0270,4.0280,4.0220,4.0250,1759
2011-03-14,21:20:00,4.0260,4.0380,4.0230,4.0330,1442
2011-03-14,21:25:00,4.0330,4.0430,4.0270,4.0330,1407
2011-03-14,21:30:00,4.0350,4.0380,4.0120,4.0160,2481
2011-03-14,21:35:00,4.0170,4.0230,3.9900,3.9940,2263
2011-03-14,21:40:00,3.9960,4.0100,3.9960,4.0010,1764
2011-03-14,21:45:00,4.0010,4.0100,4.0010,4.0080,777
2011-03-14,21:50:00,4.0070,4.0110,4.0040,4.0090,1132
2011-03-14,21:55:00,4.0090,4.0110,4.0050,4.0070,515
2011-03-14,22:00:00,4.0080,4.0170,4.0040,4.0110,1484
2011-03-14,22:05:00,4.0100,4.0130,3.9970,4.0010,1347
2011-03-14,22:10:00,4.0020,4.0040,3.9900,3.9900,1774
2011-03-14,22:15:00,3.9910,4.0060,3.9840,3.9930,1690
2011-03-14,22:20:00,3.9920,3.9950,3.9840,3.9890,796
2011-03-14,22:25:00,3.9890,4.0020,3.9870,4.0020,494
2011-03-14,22:30:00,4.0020,4.0080,3.9940,3.9990,784
2011-03-14,22:35:00,3.9990,4.0160,3.9900,4.0120,1592
2011-03-14,22:40:00,4.0110,4.0160,3.9980,4.0060,996
2011-03-14,22:45:00,4.0050,4.0190,4.0030,4.0100,1553
2011-03-14,22:50:00,4.0100,4.0100,4.0000,4.0000,677
2011-03-14,22:55:00,4.0000,4.0040,4.0000,4.0030,398
2011-03-14,23:00:00,4.0020,4.0040,4.0000,4.0040,354
2011-03-14,23:05:00,4.0030,4.0030,3.9980,4.0020,997
2011-03-14,23:10:00,4.0030,4.0050,3.9970,4.0020,286
2011-03-14,23:15:00,4.0020,4.0040,3.9990,4.0030,519
2011-03-14,23:20:00,4.0030,4.0100,4.0020,4.0070,591
2011-03-14,23:25:00,4.0070,4.0170,4.0060,4.0120,803
2011-03-14,23:30:00,4.0120,4.0180,4.0100,4.0100,1324
2011-03-14,23:35:00,4.0100,4.0170,4.0060,4.0160,984
2011-03-14,23:40:00,4.0160,4.0230,4.0150,4.0230,724
2011-03-14,23:45:00,4.0220,4.0330,4.0200,4.0300,1607
2011-03-14,23:50:00,4.0300,4.0350,4.0290,4.0350,522
2011-03-14,23:55:00,4.0350,4.0380,4.0280,4.0330,879
2011-03-15,00:00:00,4.0330,4.0340,4.0240,4.0290,608
2011-03-15,00:05:00,4.0280,4.0360,4.0260,4.0330,929
2011-03-15,00:10:00,4.0330,4.0340,4.0280,4.0290,207
2011-03-15,00:15:00,4.0280,4.0320,4.0210,4.0210,492
2011-03-15,00:20:00,4.0230,4.0240,4.0200,4.0210,331
2011-03-15,00:25:00,4.0210,4.0220,4.0160,4.0220,622
2011-03-15,00:30:00,4.0220,4.0220,4.0140,4.0150,421
2011-03-15,00:35:00,4.0140,4.0160,4.0010,4.0020,933
2011-03-15,00:40:00,4.0030,4.0030,3.9910,3.9920,883
2011-03-15,00:45:00,3.9930,3.9950,3.9920,3.9920,253
2011-03-15,00:50:00,3.9920,4.0070,3.9910,4.0040,861
2011-03-15,00:55:00,4.0040,4.0060,3.9980,4.0050,267
2011-03-15,01:00:00,4.0040,4.0050,3.9950,4.0030,346
2011-03-15,01:05:00,4.0040,4.0080,4.0010,4.0070,333
2011-03-15,01:10:00,4.0060,4.0100,4.0060,4.0090,145
2011-03-15,01:15:00,4.0090,4.0100,4.0060,4.0060,297
2011-03-15,01:20:00,4.0060,4.0100,3.9900,3.9900,572
2011-03-15,01:25:00,3.9910,3.9930,3.9810,3.9860,1134
2011-03-15,01:30:00,3.9850,3.9870,3.9690,3.9730,1299
2011-03-15,01:35:00,3.9720,3.9780,3.9650,3.9750,1021
2011-03-15,01:40:00,3.9760,3.9810,3.9560,3.9590,1521
2011-03-15,01:45:00,3.9600,3.9660,3.9560,3.9640,1086
2011-03-15,01:50:00,3.9640,3.9650,3.9360,3.9450,3066
2011-03-15,01:55:00,3.9450,3.9450,3.9060,3.9240,3303
2011-03-15,02:00:00,3.9230,3.9360,3.9220,3.9310,1505
2011-03-15,02:05:00,3.9310,3.9360,3.9250,3.9330,1160
2011-03-15,02:10:00,3.9330,3.9330,3.9020,3.9080,2737
2011-03-15,02:15:00,3.9080,3.9100,3.8910,3.9060,2713
2011-03-15,02:20:00,3.9050,3.9130,3.8980,3.9060,1575
2011-03-15,02:25:00,3.9060,3.9160,3.9040,3.9130,1999
2011-03-15,02:30:00,3.9130,3.9160,3.9110,3.9150,847
2011-03-15,02:35:00,3.9150,3.9170,3.9140,3.9150,181
2011-03-15,02:40:00,3.9140,3.9170,3.9090,3.9100,301
2011-03-15,02:45:00,3.9100,3.9110,3.9080,3.9090,105
2011-03-15,02:50:00,3.9080,3.9090,3.9070,3.9080,108
2011-03-15,02:55:00,3.9090,3.9100,3.9060,3.9100,128
2011-03-15,03:00:00,3.9100,3.9110,3.9090,3.9100,43
2011-03-15,03:05:00,3.9100,3.9110,3.9080,3.9110,87
2011-03-15,03:10:00,3.9090,3.9150,3.9090,3.9150,182
2011-03-15,03:15:00,3.9140,3.9170,3.9130,3.9150,82
2011-03-15,03:20:00,3.9150,3.9160,3.9110,3.9110,36
2011-03-15,03:25:00,3.9120,3.9120,3.9070,3.9110,211
2011-03-15,03:30:00,3.9100,3.9100,3.9060,3.9090,245
2011-03-15,03:35:00,3.9080,3.9090,3.9070,3.9070,36
2011-03-15,03:40:00,3.9080,3.9110,3.9060,3.9100,112
2011-03-15,03:45:00,3.9120,3.9140,3.9100,3.9120,100
2011-03-15,03:50:00,3.9120,3.9130,3.9100,3.9100,87
2011-03-15,03:55:00,3.9110,3.9130,3.9060,3.9060,169
2011-03-15,04:00:00,3.9060,3.9090,3.9060,3.9090,20
2011-03-15,04:05:00,3.9100,3.9100,3.9050,3.9060,56
2011-03-15,04:10:00,3.9060,3.9160,3.9060,3.9160,27
2011-03-15,04:15:00,3.9160,3.9190,3.9150,3.9190,62
2011-03-15,04:20:00,3.9170,3.9170,3.9140,3.9150,13
2011-03-15,04:25:00,3.9130,3.9130,3.9080,3.9080,25
2011-03-15,04:30:00,3.9100,3.9130,3.9060,3.9090,36
2011-03-15,04:35:00,3.9070,3.9070,3.9070,3.9070,1
2011-03-15,04:40:00,3.9070,3.9080,3.9060,3.9070,21
2011-03-15,04:45:00,3.9080,3.9110,3.9070,3.9070,14
2011-03-15,04:50:00,3.9050,3.9060,3.9050,3.9060,4
2011-03-15,04:55:00,3.9050,3.9050,3.9050,3.9050,2
2011-03-15,05:00:00,3.9040,3.9040,3.9020,3.9030,10
2011-03-15,05:05:00,3.9070,3.9070,3.9020,3.9050,4
2011-03-15,05:10:00,3.9030,3.9080,3.9010,3.9010,22
2011-03-15,06:00:00,3.9110,3.9180,3.9010,3.9160,31
2011-03-15,06:05:00,3.9150,3.9150,3.9150,3.9150,1
2011-03-15,06:10:00,3.9100,3.9100,3.9100,3.9100,1
2011-03-15,06:15:00,3.9120,3.9120,3.9100,3.9100,5
2011-03-15,06:20:00,3.9130,3.9150,3.9130,3.9140,3
2011-03-15,06:25:00,3.9120,3.9120,3.9120,3.9120,1
2011-03-15,06:35:00,3.9140,3.9140,3.9140,3.9140,2
2011-03-15,06:40:00,3.9160,3.9170,3.9160,3.9170,2
2011-03-15,06:50:00,3.9140,3.9140,3.9140,3.9140,3
2011-03-15,07:00:00,3.9140,3.9140,3.9140,3.9140,1
2011-03-15,07:05:00,3.9120,3.9120,3.9110,3.9110,3
2011-03-15,07:15:00,3.9100,3.9100,3.9100,3.9100,11
2011-03-15,07:20:00,3.9140,3.9140,3.9140,3.9140,9
2011-03-15,07:30:00,3.9140,3.9140,3.9140,3.9140,4
2011-03-15,07:35:00,3.9130,3.9130,3.9100,3.9100,7
2011-03-15,07:40:00,3.9100,3.9100,3.9100,3.9100,1
2011-03-15,07:50:00,3.9110,3.9110,3.9110,3.9110,1
2011-03-15,07:55:00,3.9100,3.9100,3.9060,3.9060,3
2011-03-15,08:00:00,3.9040,3.9040,3.9010,3.9040,6
2011-03-15,08:05:00,3.9020,3.9050,3.9010,3.9050,9
2011-03-15,08:10:00,3.9020,3.9020,3.9000,3.9000,3
2011-03-15,08:15:00,3.9080,3.9080,3.9080,3.9080,3
2011-03-15,08:20:00,3.9070,3.9110,3.9070,3.9110,4
2011-03-15,08:25:00,3.9100,3.9100,3.9100,3.9100,6
2011-03-15,08:30:00,3.9110,3.9110,3.9110,3.9110,3
2011-03-15,08:35:00,3.9110,3.9110,3.9110,3.9110,1
2011-03-15,08:40:00,3.9080,3.9080,3.9070,3.9070,7
2011-03-15,08:45:00,3.9070,3.9140,3.9070,3.9140,31
2011-03-15,08:50:00,3.9140,3.9150,3.9130,3.9150,40
2011-03-15,08:55:00,3.9180,3.9220,3.9180,3.9220,8
2011-03-15,09:00:00,3.9230,3.9260,3.9230,3.9260,16
2011-03-15,09:10:00,3.9250,3.9260,3.9240,3.9260,5
2011-03-15,09:20:00,3.9260,3.9290,3.9260,3.9280,22
2011-03-15,09:25:00,3.9280,3.9280,3.9280,3.9280,3
2011-03-15,09:30:00,3.9270,3.9280,3.9240,3.9240,3
2011-03-15,09:35:00,3.9250,3.9250,3.9180,3.9200,9
2011-03-15,09:45:00,3.9220,3.9220,3.9160,3.9160,18
2011-03-15,09:50:00,3.9210,3.9210,3.9180,3.9180,13
2011-03-15,09:55:00,3.9190,3.9250,3.9180,3.9250,7
2011-03-15,10:00:00,3.9230,3.9230,3.9230,3.9230,3
2011-03-15,10:05:00,3.9250,3.9290,3.9190,3.9190,34
2011-03-15,10:15:00,3.9200,3.9200,3.9170,3.9170,3
2011-03-15,10:25:00,3.9190,3.9190,3.9190,3.9190,1
2011-03-15,10:30:00,3.9260,3.9310,3.9250,3.9260,31
2011-03-15,10:35:00,3.9210,3.9210,3.9210,3.9210,1
2011-03-15,10:40:00,3.9200,3.9240,3.9160,3.9180,5
2011-03-15,10:45:00,3.9170,3.9210,3.9170,3.9210,2
2011-03-15,10:50:00,3.9210,3.9240,3.9210,3.9240,3
2011-03-15,10:55:00,3.9170,3.9210,3.9170,3.9170,3
2011-03-15,11:00:00,3.9130,3.9130,3.9110,3.9120,7
2011-03-15,11:05:00,3.9110,3.9130,3.9090,3.9120,17
2011-03-15,11:10:00,3.9140,3.9210,3.9140,3.9210,12
2011-03-15,11:15:00,3.9140,3.9210,3.9140,3.9190,3
2011-03-15,11:20:00,3.9130,3.9130,3.9130,3.9130,1
2011-03-15,11:35:00,3.9190,3.9210,3.9060,3.9060,13
2011-03-15,11:40:00,3.9070,3.9070,3.9070,3.9070,1
2011-03-15,11:45:00,3.9060,3.9060,3.9010,3.9010,26
2011-03-15,11:50:00,3.9010,3.9010,3.8970,3.8970,28
2011-03-15,11:55:00,3.8960,3.9010,3.8960,3.9010,5
2011-03-15,12:00:00,3.8980,3.9000,3.8980,3.9000,4
2011-03-15,12:05:00,3.8950,3.8950,3.8940,3.8950,11
2011-03-15,12:10:00,3.8950,3.9010,3.8950,3.9010,7
2011-03-15,12:15:00,3.9000,3.9000,3.8950,3.8950,9
2011-03-15,12:20:00,3.8950,3.8950,3.8830,3.8890,72
2011-03-15,12:25:00,3.8840,3.8920,3.8840,3.8870,23
2011-03-15,12:30:00,3.8870,3.8950,3.8870,3.8920,22
2011-03-15,12:35:00,3.8920,3.8990,3.8920,3.8990,11
2011-03-15,12:40:00,3.9030,3.9070,3.9000,3.9070,7
2011-03-15,12:45:00,3.9020,3.9050,3.9020,3.9030,3
2011-03-15,12:50:00,3.9030,3.9040,3.8960,3.8970,29
2011-03-15,12:55:00,3.8970,3.8970,3.8970,3.8970,3
2011-03-15,13:00:00,3.8960,3.8960,3.8960,3.8960,2
2011-03-15,13:05:00,3.8930,3.8940,3.8930,3.8940,2
2011-03-15,13:10:00,3.8980,3.9000,3.8980,3.9000,3
2011-03-15,13:20:00,3.9040,3.9040,3.9000,3.9000,5
2011-03-15,13:25:00,3.9020,3.9050,3.9020,3.9050,2
2011-03-15,13:30:00,3.9050,3.9050,3.9050,3.9050,2
2011-03-15,13:35:00,3.9060,3.9060,3.9040,3.9040,4
2011-03-15,13:40:00,3.9030,3.9030,3.9030,3.9030,10
2011-03-15,13:45:00,3.9030,3.9030,3.9030,3.9030,2
2011-03-15,13:50:00,3.9030,3.9060,3.9030,3.9030,23
2011-03-15,14:05:00,3.9040,3.9060,3.9030,3.9060,6
2011-03-15,14:10:00,3.9070,3.9070,3.9060,3.9060,3
2011-03-15,14:15:00,3.9050,3.9070,3.9050,3.9070,2
2011-03-15,14:20:00,3.9100,3.9100,3.9080,3.9100,8
2011-03-15,14:25:00,3.9060,3.9060,3.9020,3.9020,29
2011-03-15,14:30:00,3.9030,3.9070,3.9030,3.9070,3
2011-03-15,14:35:00,3.9060,3.9060,3.9060,3.9060,2
2011-03-15,14:40:00,3.9060,3.9100,3.9060,3.9100,4
2011-03-15,14:45:00,3.9120,3.9120,3.9110,3.9110,2
2011-03-15,14:50:00,3.9120,3.9170,3.9120,3.9170,11
2011-03-15,14:55:00,3.9190,3.9190,3.9070,3.9070,36
2011-03-15,15:00:00,3.9100,3.9100,3.9060,3.9100,10
2011-03-15,15:05:00,3.9070,3.9120,3.9070,3.9120,15
2011-03-15,15:10:00,3.9130,3.9150,3.9120,3.9140,8
2011-03-15,15:15:00,3.9130,3.9150,3.9130,3.9150,2
2011-03-15,15:20:00,3.9150,3.9170,3.9150,3.9170,2
2011-03-15,15:25:00,3.9200,3.9200,3.9130,3.9150,21
2011-03-15,15:40:00,3.9180,3.9180,3.9180,3.9180,16
2011-03-15,15:45:00,3.9190,3.9400,3.9190,3.9380,119
2011-03-15,15:50:00,3.9370,3.9400,3.9370,3.9400,19
2011-03-15,15:55:00,3.9410,3.9410,3.9380,3.9410,23
2011-03-15,16:00:00,3.9410,3.9440,3.9410,3.9440,50
2011-03-15,16:05:00,3.9440,3.9460,3.9440,3.9460,13
2011-03-15,16:10:00,3.9470,3.9490,3.9470,3.9490,47
2011-03-15,16:15:00,3.9480,3.9520,3.9480,3.9500,85
2011-03-15,16:20:00,3.9520,3.9530,3.9510,3.9510,20
2011-03-15,16:25:00,3.9490,3.9540,3.9490,3.9500,64
2011-03-15,16:30:00,3.9520,3.9550,3.9510,3.9550,15
2011-03-15,16:35:00,3.9530,3.9600,3.9530,3.9550,48
2011-03-15,16:40:00,3.9530,3.9540,3.9510,3.9540,17
2011-03-15,16:45:00,3.9560,3.9610,3.9520,3.9610,92
2011-03-15,16:50:00,3.9610,3.9610,3.9590,3.9590,4
2011-03-15,16:55:00,3.9580,3.9610,3.9580,3.9610,19
2011-03-15,17:00:00,3.9600,3.9680,3.9600,3.9660,117
2011-03-15,17:05:00,3.9660,3.9670,3.9640,3.9640,123
2011-03-15,17:10:00,3.9640,3.9650,3.9590,3.9590,60
2011-03-15,17:15:00,3.9590,3.9600,3.9570,3.9590,26
2011-03-15,17:20:00,3.9630,3.9650,3.9570,3.9570,35
2011-03-15,17:25:00,3.9590,3.9690,3.9590,3.9690,23
2011-03-15,17:30:00,3.9690,3.9730,3.9680,3.9730,71
2011-03-15,17:35:00,3.9710,3.9780,3.9700,3.9730,34
2011-03-15,17:40:00,3.9730,3.9730,3.9610,3.9640,73
2011-03-15,17:45:00,3.9610,3.9620,3.9610,3.9620,7
2011-03-15,17:50:00,3.9600,3.9620,3.9550,3.9550,39
2011-03-15,17:55:00,3.9550,3.9550,3.9400,3.9420,67
2011-03-15,18:00:00,3.9400,3.9410,3.9310,3.9350,47
2011-03-15,18:05:00,3.9350,3.9350,3.9290,3.9290,80
2011-03-15,18:10:00,3.9310,3.9370,3.9300,3.9370,72
2011-03-15,18:15:00,3.9370,3.9380,3.9340,3.9350,30
2011-03-15,18:20:00,3.9380,3.9400,3.9360,3.9360,20
2011-03-15,18:25:00,3.9370,3.9370,3.9340,3.9360,16
2011-03-15,18:30:00,3.9350,3.9360,3.9340,3.9360,7
2011-03-15,18:35:00,3.9340,3.9360,3.9320,3.9360,46
2011-03-15,18:40:00,3.9320,3.9320,3.9240,3.9290,29
2011-03-15,18:45:00,3.9350,3.9350,3.9300,3.9340,17
2011-03-15,18:50:00,3.9340,3.9360,3.9340,3.9360,10
2011-03-15,18:55:00,3.9350,3.9370,3.9340,3.9370,22
2011-03-15,19:00:00,3.9370,3.9400,3.9360,3.9380,34
2011-03-15,19:05:00,3.9380,3.9420,3.9360,3.9410,24
2011-03-15,19:10:00,3.9410,3.9440,3.9410,3.9440,19
2011-03-15,19:15:00,3.9440,3.9540,3.9430,3.9520,56
2011-03-15,19:20:00,3.9540,3.9630,3.9540,3.9630,58
2011-03-15,19:25:00,3.9620,3.9740,3.9620,3.9680,173
2011-03-15,19:30:00,3.9680,3.9700,3.9560,3.9630,194
2011-03-15,19:35:00,3.9620,3.9620,3.9450,3.9460,381
2011-03-15,19:40:00,3.9470,3.9480,3.9400,3.9420,94
2011-03-15,19:45:00,3.9460,3.9520,3.9390,3.9440,49
2011-03-15,19:50:00,3.9420,3.9500,3.9220,3.9490,288
2011-03-15,19:55:00,3.9490,3.9530,3.9390,3.9430,155
2011-03-15,20:00:00,3.9390,3.9480,3.9310,3.9320,498
2011-03-15,20:05:00,3.9310,3.9340,3.9200,3.9280,673
2011-03-15,20:10:00,3.9290,3.9340,3.9270,3.9290,130
2011-03-15,20:15:00,3.9300,3.9340,3.9220,3.9280,181
2011-03-15,20:20:00,3.9290,3.9350,3.9260,3.9330,156
2011-03-15,20:25:00,3.9320,3.9520,3.9320,3.9440,304
2011-03-15,20:30:00,3.9440,3.9530,3.9340,3.9350,249
2011-03-15,20:35:00,3.9320,3.9380,3.8870,3.8880,895
2011-03-15,20:40:00,3.8860,3.8940,3.8850,3.8930,559
2011-03-15,20:45:00,3.8920,3.9050,3.8900,3.8950,417
2011-03-15,20:50:00,3.8950,3.8950,3.8870,3.8880,264
2011-03-15,20:55:00,3.8900,3.8930,3.8840,3.8840,550
2011-03-15,21:00:00,3.8850,3.8870,3.8000,3.8160,9899
2011-03-15,21:05:00,3.8170,3.8320,3.8150,3.8310,3116
2011-03-15,21:10:00,3.8300,3.8330,3.8250,3.8310,2044
2011-03-15,21:15:00,3.8310,3.8400,3.8120,3.8150,2542
2011-03-15,21:20:00,3.8150,3.8280,3.8110,3.8210,1460
2011-03-15,21:25:00,3.8220,3.8250,3.8180,3.8210,802
2011-03-15,21:30:00,3.8220,3.8230,3.8120,3.8130,1911
2011-03-15,21:35:00,3.8130,3.8190,3.8010,3.8140,2501
2011-03-15,21:40:00,3.8140,3.8170,3.8090,3.8140,1204
2011-03-15,21:45:00,3.8130,3.8380,3.8130,3.8340,1542
2011-03-15,21:50:00,3.8330,3.8370,3.8300,3.8340,1301
2011-03-15,21:55:00,3.8320,3.8460,3.8300,3.8410,1161
2011-03-15,22:00:00,3.8410,3.8630,3.8410,3.8590,2330
2011-03-15,22:05:00,3.8590,3.8590,3.8450,3.8470,996
2011-03-15,22:10:00,3.8460,3.8570,3.8460,3.8570,922
2011-03-15,22:15:00,3.8570,3.8570,3.8460,3.8490,669
2011-03-15,22:20:00,3.8500,3.8520,3.8380,3.8390,778
2011-03-15,22:25:00,3.8390,3.8480,3.8370,3.8470,405
2011-03-15,22:30:00,3.8470,3.8590,3.8440,3.8580,648
2011-03-15,22:35:00,3.8590,3.8620,3.8520,3.8570,1149
2011-03-15,22:40:00,3.8580,3.9130,3.8530,3.8900,6699
2011-03-15,22:45:00,3.8900,3.8970,3.8840,3.8970,2099
2011-03-15,22:50:00,3.8960,3.9140,3.8920,3.9010,2783
2011-03-15,22:55:00,3.9010,3.9100,3.8930,3.8970,2217
2011-03-15,23:00:00,3.8980,3.9060,3.8950,3.9020,918
2011-03-15,23:05:00,3.9020,3.9130,3.9000,3.9110,990
2011-03-15,23:10:00,3.9120,3.9170,3.9040,3.9160,1501
2011-03-15,23:15:00,3.9160,3.9360,3.9160,3.9320,2816
2011-03-15,23:20:00,3.9330,3.9710,3.9320,3.9460,5133
2011-03-15,23:25:00,3.9470,3.9640,3.9460,3.9530,1802
2011-03-15,23:30:00,3.9540,3.9600,3.9460,3.9460,1461
2011-03-15,23:35:00,3.9460,3.9520,3.9420,3.9460,1036
2011-03-15,23:40:00,3.9450,3.9490,3.9350,3.9400,1616
2011-03-15,23:45:00,3.9400,3.9470,3.9360,3.9470,971
2011-03-15,23:50:00,3.9470,3.9570,3.9410,3.9480,842
2011-03-15,23:55:00,3.9470,3.9570,3.9460,3.9530,743
2011-03-16,00:00:00,3.9530,3.9560,3.9470,3.9500,1028
2011-03-16,00:05:00,3.9500,3.9570,3.9470,3.9540,769
2011-03-16,00:10:00,3.9540,3.9920,3.9540,3.9900,3391
2011-03-16,00:15:00,3.9910,4.0040,3.9870,4.0010,3153
2011-03-16,00:20:00,4.0010,4.0010,3.9780,3.9800,1708
2011-03-16,00:25:00,3.9790,3.9810,3.9660,3.9700,1149
2011-03-16,00:30:00,3.9680,3.9860,3.9630,3.9660,1818
2011-03-16,00:35:00,3.9640,3.9680,3.9550,3.9590,1012
2011-03-16,00:40:00,3.9590,3.9800,3.9560,3.9780,1264
2011-03-16,00:45:00,3.9780,3.9820,3.9730,3.9760,1133
2011-03-16,00:50:00,3.9750,3.9760,3.9670,3.9720,339
2011-03-16,00:55:00,3.9710,3.9790,3.9700,3.9710,712
2011-03-16,01:00:00,3.9700,3.9780,3.9620,3.9650,1009
2011-03-16,01:05:00,3.9650,3.9680,3.9420,3.9500,830
2011-03-16,01:10:00,3.9510,3.9630,3.9480,3.9610,629
2011-03-16,01:15:00,3.9610,3.9670,3.9570,3.9610,761
2011-03-16,01:20:00,3.9610,3.9640,3.9540,3.9600,1152
2011-03-16,01:25:00,3.9610,3.9750,3.9610,3.9640,1069
2011-03-16,01:30:00,3.9650,3.9740,3.9640,3.9700,710
2011-03-16,01:35:00,3.9700,3.9700,3.9420,3.9470,1776
2011-03-16,01:40:00,3.9480,3.9510,3.9240,3.9410,2396
2011-03-16,01:45:00,3.9400,3.9400,3.9100,3.9340,3008
2011-03-16,01:50:00,3.9340,3.9470,3.9280,3.9470,1098
2011-03-16,01:55:00,3.9480,3.9490,3.9380,3.9400,444
2011-03-16,02:00:00,3.9410,3.9710,3.9410,3.9640,1387
2011-03-16,02:05:00,3.9650,3.9670,3.9550,3.9630,746
2011-03-16,02:10:00,3.9620,3.9630,3.9550,3.9580,383
2011-03-16,02:15:00,3.9590,3.9610,3.9500,3.9520,965
2011-03-16,02:20:00,3.9520,3.9540,3.9410,3.9440,1180
2011-03-16,02:25:00,3.9450,3.9500,3.9380,3.9430,3026
2011-03-16,02:30:00,3.9430,3.9440,3.9390,3.9430,1049
2011-03-16,02:35:00,3.9430,3.9550,3.9430,3.9540,393
2011-03-16,02:40:00,3.9540,3.9570,3.9500,3.9500,295
2011-03-16,02:45:00,3.9510,3.9570,3.9490,3.9570,170
2011-03-16,02:50:00,3.9560,3.9670,3.9560,3.9610,273
2011-03-16,02:55:00,3.9620,3.9620,3.9560,3.9570,44
2011-03-16,03:00:00,3.9580,3.9600,3.9560,3.9580,51
2011-03-16,03:05:00,3.9580,3.9590,3.9570,3.9580,19
2011-03-16,03:10:00,3.9570,3.9580,3.9570,3.9580,38
2011-03-16,03:15:00,3.9590,3.9630,3.9590,3.9620,42
2011-03-16,03:20:00,3.9610,3.9620,3.9560,3.9560,175
2011-03-16,03:25:00,3.9560,3.9580,3.9550,3.9550,73
2011-03-16,03:30:00,3.9570,3.9580,3.9520,3.9550,295
2011-03-16,03:35:00,3.9550,3.9570,3.9510,3.9550,137
2011-03-16,03:40:00,3.9560,3.9600,3.9560,3.9600,105
2011-03-16,03:45:00,3.9590,3.9590,3.9530,3.9570,80
2011-03-16,03:50:00,3.9560,3.9570,3.9550,3.9570,26
2011-03-16,03:55:00,3.9570,3.9580,3.9510,3.9530,170
2011-03-16,04:00:00,3.9510,3.9530,3.9450,3.9450,130
2011-03-16,04:05:00,3.9450,3.9510,3.9450,3.9490,138
2011-03-16,04:10:00,3.9490,3.9530,3.9470,3.9510,30
2011-03-16,04:15:00,3.9520,3.9550,3.9510,3.9540,30
2011-03-16,04:20:00,3.9540,3.9540,3.9480,3.9480,32
2011-03-16,04:25:00,3.9480,3.9480,3.9470,3.9470,21
2011-03-16,04:30:00,3.9470,3.9510,3.9450,3.9510,77
2011-03-16,04:35:00,3.9500,3.9540,3.9500,3.9540,18
2011-03-16,04:40:00,3.9540,3.9580,3.9540,3.9580,32
2011-03-16,04:45:00,3.9570,3.9610,3.9570,3.9600,14
2011-03-16,04:50:00,3.9620,3.9680,3.9600,3.9640,40
2011-03-16,04:55:00,3.9630,3.9680,3.9610,3.9630,55
2011-03-16,05:00:00,3.9650,3.9650,3.9520,3.9520,58
2011-03-16,05:05:00,3.9540,3.9540,3.9540,3.9540,1
2011-03-16,05:10:00,3.9520,3.9520,3.9480,3.9480,13
2011-03-16,06:00:00,3.9480,3.9550,3.9450,3.9460,42
2011-03-16,06:05:00,3.9490,3.9530,3.9480,3.9480,7
2011-03-16,06:10:00,3.9530,3.9530,3.9490,3.9490,2
2011-03-16,06:15:00,3.9490,3.9500,3.9490,3.9500,2
2011-03-16,06:20:00,3.9480,3.9490,3.9480,3.9490,2
2011-03-16,06:25:00,3.9480,3.9480,3.9460,3.9460,9
2011-03-16,06:40:00,3.9480,3.9480,3.9460,3.9460,4
2011-03-16,06:45:00,3.9460,3.9490,3.9450,3.9490,3
2011-03-16,06:50:00,3.9460,3.9460,3.9460,3.9460,1
2011-03-16,07:05:00,3.9490,3.9490,3.9490,3.9490,1
2011-03-16,07:10:00,3.9460,3.9480,3.9460,3.9480,3
2011-03-16,07:20:00,3.9490,3.9490,3.9490,3.9490,2
2011-03-16,07:25:00,3.9510,3.9540,3.9510,3.9540,7
2011-03-16,07:40:00,3.9540,3.9600,3.9540,3.9600,6
2011-03-16,07:45:00,3.9590,3.9590,3.9590,3.9590,1
2011-03-16,07:55:00,3.9600,3.9640,3.9600,3.9640,7
2011-03-16,08:00:00,3.9670,3.9790,3.9670,3.9740,38
2011-03-16,08:05:00,3.9680,3.9700,3.9640,3.9650,8
2011-03-16,08:10:00,3.9650,3.9670,3.9650,3.9670,7
2011-03-16,08:15:00,3.9680,3.9690,3.9680,3.9690,6
2011-03-16,08:20:00,3.9650,3.9680,3.9640,3.9640,11
2011-03-16,08:25:00,3.9680,3.9690,3.9680,3.9690,2
2011-03-16,08:30:00,3.9700,3.9730,3.9700,3.9730,5
2011-03-16,08:35:00,3.9710,3.9720,3.9700,3.9710,26
2011-03-16,08:40:00,3.9720,3.9720,3.9720,3.9720,1
2011-03-16,08:45:00,3.9730,3.9730,3.9730,3.9730,1
2011-03-16,09:00:00,3.9720,3.9720,3.9720,3.9720,2
2011-03-16,09:05:00,3.9710,3.9720,3.9700,3.9710,17
2011-03-16,09:15:00,3.9730,3.9750,3.9730,3.9750,2
2011-03-16,09:20:00,3.9720,3.9840,3.9720,3.9840,49
2011-03-16,09:30:00,3.9810,3.9810,3.9760,3.9800,16
2011-03-16,09:40:00,3.9780,3.9880,3.9780,3.9850,34
2011-03-16,09:45:00,3.9860,3.9890,3.9770,3.9790,82
2011-03-16,09:50:00,3.9800,3.9800,3.9800,3.9800,6
2011-03-16,09:55:00,3.9800,3.9800,3.9800,3.9800,6
2011-03-16,10:00:00,3.9790,3.9790,3.9780,3.9780,5
2011-03-16,10:05:00,3.9830,3.9850,3.9830,3.9850,4
2011-03-16,10:10:00,3.9850,3.9850,3.9810,3.9810,6
2011-03-16,10:20:00,3.9780,3.9810,3.9780,3.9810,4
2011-03-16,10:25:00,3.9820,3.9820,3.9820,3.9820,2
2011-03-16,10:30:00,3.9800,3.9800,3.9800,3.9800,11
2011-03-16,10:35:00,3.9780,3.9780,3.9780,3.9780,1
2011-03-16,10:40:00,3.9760,3.9760,3.9720,3.9720,6
2011-03-16,10:45:00,3.9730,3.9730,3.9700,3.9730,84
2011-03-16,10:50:00,3.9670,3.9720,3.9670,3.9720,3
2011-03-16,10:55:00,3.9710,3.9710,3.9680,3.9710,10
2011-03-16,11:00:00,3.9710,3.9710,3.9710,3.9710,1
2011-03-16,11:10:00,3.9750,3.9850,3.9750,3.9850,21
2011-03-16,11:15:00,3.9870,3.9870,3.9760,3.9760,18
2011-03-16,11:20:00,3.9810,3.9810,3.9810,3.9810,8
2011-03-16,11:25:00,3.9810,3.9810,3.9810,3.9810,1
2011-03-16,11:30:00,3.9820,3.9820,3.9770,3.9770,9
2011-03-16,11:35:00,3.9810,3.9810,3.9810,3.9810,3
2011-03-16,11:45:00,3.9860,3.9870,3.9850,3.9850,12
2011-03-16,11:50:00,3.9860,3.9880,3.9860,3.9880,31
2011-03-16,11:55:00,3.9890,3.9890,3.9880,3.9890,41
2011-03-16,12:00:00,3.9890,3.9900,3.9890,3.9890,40
2011-03-16,12:05:00,3.9900,3.9900,3.9890,3.9890,10
2011-03-16,12:10:00,3.9900,3.9900,3.9890,3.9890,19
2011-03-16,12:15:00,3.9890,3.9890,3.9820,3.9820,17
2011-03-16,12:20:00,3.9820,3.9820,3.9820,3.9820,1
2011-03-16,12:25:00,3.9830,3.9870,3.9770,3.9870,19
2011-03-16,12:30:00,3.9810,3.9810,3.9760,3.9760,20
2011-03-16,12:35:00,3.9740,3.9760,3.9660,3.9700,41
2011-03-16,12:40:00,3.9730,3.9740,3.9660,3.9660,6
2011-03-16,12:45:00,3.9650,3.9650,3.9570,3.9600,15
2011-03-16,12:50:00,3.9620,3.9620,3.9620,3.9620,2
2011-03-16,12:55:00,3.9660,3.9700,3.9660,3.9700,4
2011-03-16,13:00:00,3.9660,3.9660,3.9660,3.9660,1
2011-03-16,13:05:00,3.9660,3.9660,3.9660,3.9660,1
2011-03-16,13:10:00,3.9680,3.9740,3.9680,3.9740,2
2011-03-16,13:15:00,3.9690,3.9690,3.9690,3.9690,1
2011-03-16,13:20:00,3.9690,3.9720,3.9690,3.9720,8
2011-03-16,13:35:00,3.9720,3.9740,3.9720,3.9740,4
2011-03-16,13:40:00,3.9750,3.9750,3.9740,3.9740,2
2011-03-16,13:55:00,3.9760,3.9780,3.9760,3.9780,3
2011-03-16,14:00:00,3.9810,3.9820,3.9810,3.9820,2
2011-03-16,14:05:00,3.9810,3.9810,3.9810,3.9810,6
2011-03-16,14:10:00,3.9820,3.9820,3.9730,3.9730,30
2011-03-16,14:15:00,3.9750,3.9750,3.9730,3.9730,10
2011-03-16,14:20:00,3.9690,3.9730,3.9680,3.9720,6
2011-03-16,14:25:00,3.9720,3.9730,3.9720,3.9730,14
2011-03-16,14:30:00,3.9740,3.9740,3.9740,3.9740,2
2011-03-16,14:35:00,3.9730,3.9730,3.9720,3.9730,3
2011-03-16,14:45:00,3.9770,3.9780,3.9770,3.9780,3
2011-03-16,14:50:00,3.9810,3.9810,3.9810,3.9810,1
2011-03-16,14:55:00,3.9790,3.9800,3.9760,3.9760,4
2011-03-16,15:00:00,3.9800,3.9820,3.9740,3.9810,53
2011-03-16,15:05:00,3.9820,3.9850,3.9820,3.9850,4
2011-03-16,15:10:00,3.9840,3.9900,3.9840,3.9900,8
2011-03-16,15:15:00,3.9900,3.9910,3.9830,3.9830,9
2011-03-16,15:20:00,3.9870,3.9870,3.9870,3.9870,1
2011-03-16,15:25:00,3.9850,3.9850,3.9850,3.9850,1
2011-03-16,15:30:00,3.9860,3.9860,3.9680,3.9680,45
2011-03-16,15:35:00,3.9680,3.9680,3.9540,3.9560,47
2011-03-16,15:40:00,3.9570,3.9580,3.9560,3.9570,10
2011-03-16,15:45:00,3.9550,3.9800,3.9550,3.9650,34
2011-03-16,15:50:00,3.9660,3.9690,3.9660,3.9690,4
2011-03-16,16:00:00,3.9660,3.9660,3.9660,3.9660,1
2011-03-16,16:05:00,3.9700,3.9700,3.9700,3.9700,3
2011-03-16,16:10:00,3.9710,3.9710,3.9700,3.9700,2
2011-03-16,16:20:00,3.9680,3.9680,3.9680,3.9680,1
2011-03-16,16:25:00,3.9720,3.9720,3.9720,3.9720,1
2011-03-16,16:30:00,3.9710,3.9740,3.9710,3.9740,10
2011-03-16,16:35:00,3.9730,3.9740,3.9700,3.9740,5
2011-03-16,16:40:00,3.9750,3.9750,3.9730,3.9750,6
2011-03-16,16:45:00,3.9750,3.9750,3.9750,3.9750,5
2011-03-16,16:55:00,3.9760,3.9780,3.9760,3.9770,6
2011-03-16,17:00:00,3.9780,3.9790,3.9780,3.9790,5
2011-03-16,17:05:00,3.9810,3.9930,3.9810,3.9920,122
2011-03-16,17:10:00,3.9910,3.9920,3.9880,3.9920,14
2011-03-16,17:15:00,3.9890,3.9910,3.9870,3.9890,33
2011-03-16,17:20:00,3.9870,3.9870,3.9850,3.9850,4
2011-03-16,17:25:00,3.9860,3.9900,3.9850,3.9900,33
2011-03-16,17:30:00,3.9900,3.9900,3.9880,3.9890,83
2011-03-16,17:35:00,3.9890,3.9890,3.9880,3.9880,14
2011-03-16,17:40:00,3.9890,3.9890,3.9860,3.9880,22
2011-03-16,17:45:00,3.9880,3.9880,3.9880,3.9880,3
2011-03-16,17:50:00,3.9890,3.9900,3.9860,3.9860,12
2011-03-16,17:55:00,3.9860,3.9870,3.9860,3.9860,9
2011-03-16,18:00:00,3.9860,3.9880,3.9860,3.9880,7
2011-03-16,18:05:00,3.9880,3.9900,3.9870,3.9870,60
2011-03-16,18:10:00,3.9870,3.9870,3.9820,3.9820,16
2011-03-16,18:15:00,3.9830,3.9840,3.9830,3.9840,10
2011-03-16,18:20:00,3.9860,3.9860,3.9840,3.9840,2
2011-03-16,18:25:00,3.9830,3.9830,3.9820,3.9820,6
2011-03-16,18:30:00,3.9830,3.9840,3.9820,3.9840,5
2011-03-16,18:35:00,3.9830,3.9840,3.9780,3.9840,35
2011-03-16,18:40:00,3.9820,3.9820,3.9800,3.9810,31
2011-03-16,18:45:00,3.9850,3.9870,3.9850,3.9860,12
2011-03-16,18:50:00,3.9850,3.9870,3.9850,3.9860,4
2011-03-16,18:55:00,3.9880,3.9900,3.9860,3.9880,46
2011-03-16,19:00:00,3.9840,3.9870,3.9790,3.9870,119
2011-03-16,19:05:00,3.9870,3.9900,3.9870,3.9900,27
2011-03-16,19:10:00,3.9900,3.9950,3.9890,3.9920,89
2011-03-16,19:15:00,3.9900,3.9950,3.9900,3.9910,91
2011-03-16,19:20:00,3.9900,3.9910,3.9880,3.9910,46
2011-03-16,19:25:00,3.9910,4.0000,3.9910,3.9990,158
2011-03-16,19:30:00,3.9990,4.0030,3.9960,4.0020,175
2011-03-16,19:35:00,3.9990,3.9990,3.9910,3.9920,164
2011-03-16,19:40:00,3.9910,3.9930,3.9850,3.9900,119
2011-03-16,19:45:00,3.9910,3.9960,3.9910,3.9960,212
2011-03-16,19:50:00,3.9960,4.0010,3.9750,3.9790,212
2011-03-16,19:55:00,3.9800,3.9820,3.9760,3.9820,41
2011-03-16,20:00:00,3.9820,3.9860,3.9700,3.9730,233
2011-03-16,20:05:00,3.9730,3.9880,3.9720,3.9870,178
2011-03-16,20:10:00,3.9870,3.9870,3.9760,3.9760,96
2011-03-16,20:15:00,3.9760,3.9780,3.9660,3.9670,354
2011-03-16,20:20:00,3.9680,3.9760,3.9660,3.9750,413
2011-03-16,20:25:00,3.9730,3.9730,3.9620,3.9640,292
2011-03-16,20:30:00,3.9640,3.9770,3.9630,3.9740,279
2011-03-16,20:35:00,3.9730,3.9740,3.9550,3.9590,705
2011-03-16,20:40:00,3.9590,3.9700,3.9550,3.9670,224
2011-03-16,20:45:00,3.9680,3.9870,3.9670,3.9810,804
2011-03-16,20:50:00,3.9820,3.9970,3.9820,3.9900,576
2011-03-16,20:55:00,3.9890,3.9930,3.9720,3.9810,1085
2011-03-16,21:00:00,3.9790,4.0150,3.9790,4.0110,4215
2011-03-16,21:05:00,4.0120,4.0140,3.9980,4.0080,1749
2011-03-16,21:10:00,4.0080,4.0080,3.9860,3.9860,797
2011-03-16,21:15:00,3.9880,3.9910,3.9750,3.9750,692
2011-03-16,21:20:00,3.9760,3.9890,3.9650,3.9810,1031
2011-03-16,21:25:00,3.9800,3.9860,3.9770,3.9820,657
2011-03-16,21:30:00,3.9830,3.9830,3.9630,3.9700,873
2011-03-16,21:35:00,3.9700,3.9840,3.9530,3.9800,1207
2011-03-16,21:40:00,3.9800,3.9840,3.9650,3.9680,650
2011-03-16,21:45:00,3.9670,3.9820,3.9670,3.9810,545
2011-03-16,21:50:00,3.9800,3.9840,3.9690,3.9710,608
2011-03-16,21:55:00,3.9710,3.9770,3.9700,3.9730,380
2011-03-16,22:00:00,3.9730,3.9880,3.9720,3.9760,1045
2011-03-16,22:05:00,3.9780,3.9900,3.9780,3.9840,770
2011-03-16,22:10:00,3.9840,4.0030,3.9830,3.9990,1255
2011-03-16,22:15:00,4.0000,4.0040,3.9960,4.0000,1030
2011-03-16,22:20:00,3.9990,4.0040,3.9940,4.0030,833
2011-03-16,22:25:00,4.0040,4.0060,3.9960,3.9960,732
2011-03-16,22:30:00,3.9960,4.0010,3.9910,3.9940,1217
2011-03-16,22:35:00,3.9930,3.9960,3.9900,3.9920,720
2011-03-16,22:40:00,3.9930,3.9930,3.9750,3.9820,800
2011-03-16,22:45:00,3.9820,3.9830,3.9770,3.9810,573
2011-03-16,22:50:00,3.9810,3.9830,3.9680,3.9720,636
2011-03-16,22:55:00,3.9720,3.9740,3.9630,3.9630,732
2011-03-16,23:00:00,3.9630,3.9640,3.9470,3.9500,1649
2011-03-16,23:05:00,3.9500,3.9650,3.9360,3.9620,2054
2011-03-16,23:10:00,3.9600,3.9640,3.9450,3.9520,1061
2011-03-16,23:15:00,3.9530,3.9550,3.9390,3.9460,1078
2011-03-16,23:20:00,3.9460,3.9560,3.9430,3.9510,422
2011-03-16,23:25:00,3.9530,3.9670,3.9530,3.9650,584
2011-03-16,23:30:00,3.9650,3.9710,3.9570,3.9670,1015
2011-03-16,23:35:00,3.9680,3.9710,3.9520,3.9550,989
2011-03-16,23:40:00,3.9550,3.9660,3.9510,3.9510,618
2011-03-16,23:45:00,3.9510,3.9550,3.9430,3.9460,1276
2011-03-16,23:50:00,3.9460,3.9460,3.9180,3.9270,2719
2011-03-16,23:55:00,3.9270,3.9290,3.9160,3.9190,1765
2011-03-17,00:00:00,3.9190,3.9230,3.9170,3.9200,770
2011-03-17,00:05:00,3.9200,3.9200,3.9020,3.9050,2028
2011-03-17,00:10:00,3.9040,3.9240,3.9030,3.9230,1070
2011-03-17,00:15:00,3.9230,3.9240,3.9130,3.9230,932
2011-03-17,00:20:00,3.9220,3.9240,3.9180,3.9230,407
2011-03-17,00:25:00,3.9250,3.9380,3.9240,3.9350,972
2011-03-17,00:30:00,3.9350,3.9360,3.9270,3.9300,287
2011-03-17,00:35:00,3.9300,3.9300,3.9210,3.9220,260
2011-03-17,00:40:00,3.9220,3.9270,3.9160,3.9200,706
2011-03-17,00:45:00,3.9200,3.9300,3.9190,3.9230,319
2011-03-17,00:50:00,3.9210,3.9450,3.9210,3.9430,641
2011-03-17,00:55:00,3.9440,3.9520,3.9380,3.9480,953
2011-03-17,01:00:00,3.9490,3.9580,3.9470,3.9580,880
2011-03-17,01:05:00,3.9570,3.9590,3.9480,3.9530,641
2011-03-17,01:10:00,3.9530,3.9600,3.9480,3.9540,534
2011-03-17,01:15:00,3.9540,3.9560,3.9480,3.9540,635
2011-03-17,01:20:00,3.9540,3.9560,3.9490,3.9560,289
2011-03-17,01:25:00,3.9560,3.9560,3.9370,3.9430,1398
2011-03-17,01:30:00,3.9430,3.9440,3.9370,3.9380,568
2011-03-17,01:35:00,3.9390,3.9510,3.9390,3.9450,1048
2011-03-17,01:40:00,3.9450,3.9480,3.9370,3.9440,1164
2011-03-17,01:45:00,3.9430,3.9450,3.9380,3.9400,894
2011-03-17,01:50:00,3.9400,3.9570,3.9400,3.9550,700
2011-03-17,01:55:00,3.9550,3.9650,3.9460,3.9640,852
2011-03-17,02:00:00,3.9640,3.9650,3.9520,3.9580,566
2011-03-17,02:05:00,3.9580,3.9580,3.9500,3.9520,327
2011-03-17,02:10:00,3.9520,3.9570,3.9430,3.9440,1184
2011-03-17,02:15:00,3.9450,3.9540,3.9400,3.9520,892
2011-03-17,02:20:00,3.9540,3.9600,3.9470,3.9590,1086
2011-03-17,02:25:00,3.9600,3.9620,3.9320,3.9360,2873
2011-03-17,02:30:00,3.9350,3.9380,3.9320,3.9340,682
2011-03-17,02:35:00,3.9340,3.9370,3.9330,3.9360,226
2011-03-17,02:40:00,3.9350,3.9370,3.9330,3.9350,304
2011-03-17,02:45:00,3.9350,3.9360,3.9320,3.9340,159
2011-03-17,02:50:00,3.9340,3.9400,3.9340,3.9390,295
2011-03-17,02:55:00,3.9390,3.9440,3.9380,3.9420,191
2011-03-17,03:00:00,3.9420,3.9430,3.9410,3.9410,28
2011-03-17,03:05:00,3.9410,3.9430,3.9390,3.9410,97
2011-03-17,03:10:00,3.9410,3.9420,3.9400,3.9420,86
2011-03-17,03:15:00,3.9420,3.9430,3.9410,3.9420,69
2011-03-17,03:20:00,3.9420,3.9440,3.9420,3.9440,26
2011-03-17,03:25:00,3.9440,3.9450,3.9430,3.9450,93
2011-03-17,03:30:00,3.9460,3.9480,3.9420,3.9440,122
2011-03-17,03:35:00,3.9440,3.9490,3.9440,3.9470,90
2011-03-17,03:40:00,3.9470,3.9500,3.9470,3.9480,85
2011-03-17,03:45:00,3.9480,3.9480,3.9460,3.9460,45
2011-03-17,03:50:00,3.9460,3.9470,3.9440,3.9450,30
2011-03-17,03:55:00,3.9440,3.9440,3.9410,3.9410,51
2011-03-17,04:00:00,3.9410,3.9430,3.9400,3.9410,78
2011-03-17,04:05:00,3.9410,3.9410,3.9400,3.9410,14
2011-03-17,04:10:00,3.9410,3.9430,3.9410,3.9430,30
2011-03-17,04:15:00,3.9440,3.9440,3.9420,3.9420,11
2011-03-17,04:20:00,3.9400,3.9440,3.9390,3.9440,24
2011-03-17,04:25:00,3.9410,3.9410,3.9410,3.9410,20
2011-03-17,04:30:00,3.9430,3.9450,3.9420,3.9440,25
2011-03-17,04:35:00,3.9400,3.9430,3.9400,3.9420,26
2011-03-17,04:40:00,3.9440,3.9440,3.9400,3.9400,7
2011-03-17,04:45:00,3.9420,3.9430,3.9420,3.9420,24
2011-03-17,04:50:00,3.9420,3.9420,3.9400,3.9420,28
2011-03-17,04:55:00,3.9420,3.9430,3.9410,3.9430,6
2011-03-17,05:00:00,3.9400,3.9420,3.9370,3.9400,17
2011-03-17,05:05:00,3.9390,3.9390,3.9390,3.9390,1
2011-03-17,05:10:00,3.9410,3.9440,3.9400,3.9400,33
2011-03-17,06:00:00,3.9410,3.9460,3.9390,3.9390,9
2011-03-17,06:05:00,3.9390,3.9390,3.9370,3.9380,15
2011-03-17,06:10:00,3.9380,3.9400,3.9380,3.9400,8
2011-03-17,06:15:00,3.9390,3.9390,3.9390,3.9390,2
2011-03-17,06:20:00,3.9390,3.9390,3.9390,3.9390,1
2011-03-17,06:25:00,3.9390,3.9390,3.9390,3.9390,3
2011-03-17,06:30:00,3.9430,3.9470,3.9410,3.9450,8
2011-03-17,06:35:00,3.9470,3.9500,3.9470,3.9500,8
2011-03-17,06:40:00,3.9450,3.9450,3.9410,3.9410,10
2011-03-17,06:55:00,3.9450,3.9450,3.9450,3.9450,1
2011-03-17,07:05:00,3.9410,3.9410,3.9310,3.9360,15
2011-03-17,07:15:00,3.9300,3.9300,3.9290,3.9300,7
2011-03-17,07:20:00,3.9290,3.9290,3.9260,3.9260,10
2011-03-17,07:25:00,3.9260,3.9260,3.9250,3.9250,5
2011-03-17,07:30:00,3.9260,3.9260,3.9210,3.9210,11
2011-03-17,07:35:00,3.9200,3.9200,3.9200,3.9200,3
2011-03-17,07:45:00,3.9200,3.9200,3.9200,3.9200,1
2011-03-17,07:50:00,3.9200,3.9200,3.9190,3.9190,4
2011-03-17,07:55:00,3.9230,3.9230,3.9230,3.9230,1
2011-03-17,08:00:00,3.9210,3.9230,3.9190,3.9200,12
2011-03-17,08:05:00,3.9200,3.9270,3.9200,3.9270,17
2011-03-17,08:10:00,3.9300,3.9300,3.9300,3.9300,2
2011-03-17,08:15:00,3.9330,3.9330,3.9310,3.9310,5
2011-03-17,08:20:00,3.9270,3.9280,3.9270,3.9280,4
2011-03-17,08:25:00,3.9270,3.9270,3.9270,3.9270,1
2011-03-17,08:30:00,3.9300,3.9320,3.9300,3.9300,8
2011-03-17,08:35:00,3.9340,3.9340,3.9340,3.9340,2
2011-03-17,08:40:00,3.9300,3.9300,3.9300,3.9300,3
2011-03-17,08:45:00,3.9310,3.9310,3.9300,3.9300,4
2011-03-17,08:55:00,3.9350,3.9350,3.9350,3.9350,4
2011-03-17,09:00:00,3.9370,3.9400,3.9370,3.9400,23
2011-03-17,09:05:00,3.9440,3.9440,3.9390,3.9390,6
2011-03-17,09:10:00,3.9430,3.9430,3.9410,3.9410,2
2011-03-17,09:15:00,3.9410,3.9410,3.9410,3.9410,1
2011-03-17,09:25:00,3.9440,3.9440,3.9440,3.9440,2
2011-03-17,09:30:00,3.9490,3.9520,3.9490,3.9520,18
2011-03-17,09:35:00,3.9490,3.9490,3.9490,3.9490,1
2011-03-17,09:45:00,3.9520,3.9520,3.9470,3.9470,3
2011-03-17,09:50:00,3.9500,3.9500,3.9500,3.9500,1
2011-03-17,10:00:00,3.9520,3.9540,3.9410,3.9410,22
2011-03-17,10:05:00,3.9440,3.9500,3.9440,3.9500,7
2011-03-17,10:30:00,3.9530,3.9530,3.9530,3.9530,1
2011-03-17,10:45:00,3.9490,3.9490,3.9490,3.9490,1
2011-03-17,10:55:00,3.9500,3.9500,3.9500,3.9500,1
2011-03-17,11:00:00,3.9520,3.9520,3.9520,3.9520,2
2011-03-17,11:05:00,3.9530,3.9530,3.9530,3.9530,1
2011-03-17,11:20:00,3.9510,3.9520,3.9500,3.9500,12
2011-03-17,11:25:00,3.9480,3.9530,3.9480,3.9530,3
2011-03-17,11:30:00,3.9500,3.9500,3.9500,3.9500,1
2011-03-17,11:35:00,3.9470,3.9470,3.9440,3.9440,2
2011-03-17,11:40:00,3.9440,3.9440,3.9440,3.9440,3
2011-03-17,11:45:00,3.9440,3.9440,3.9440,3.9440,1
2011-03-17,12:20:00,3.9480,3.9480,3.9480,3.9480,1
2011-03-17,12:30:00,3.9460,3.9500,3.9460,3.9490,12
2011-03-17,12:35:00,3.9530,3.9550,3.9530,3.9550,5
2011-03-17,12:40:00,3.9550,3.9560,3.9550,3.9550,36
2011-03-17,12:45:00,3.9550,3.9590,3.9550,3.9590,7
2011-03-17,12:50:00,3.9600,3.9600,3.9590,3.9600,12
2011-03-17,12:55:00,3.9600,3.9600,3.9570,3.9570,6
2011-03-17,13:00:00,3.9520,3.9540,3.9500,3.9540,6
2011-03-17,13:05:00,3.9580,3.9590,3.9580,3.9590,2
2011-03-17,13:10:00,3.9600,3.9600,3.9600,3.9600,3
2011-03-17,13:15:00,3.9580,3.9580,3.9580,3.9580,1
2011-03-17,13:25:00,3.9570,3.9570,3.9550,3.9550,7
2011-03-17,13:30:00,3.9570,3.9600,3.9570,3.9600,2
2011-03-17,13:40:00,3.9590,3.9590,3.9590,3.9590,1
2011-03-17,13:45:00,3.9600,3.9600,3.9580,3.9600,5
2011-03-17,13:50:00,3.9600,3.9600,3.9600,3.9600,6
2011-03-17,13:55:00,3.9600,3.9600,3.9600,3.9600,1
2011-03-17,14:00:00,3.9620,3.9620,3.9620,3.9620,1
2011-03-17,14:05:00,3.9610,3.9610,3.9610,3.9610,4
2011-03-17,14:10:00,3.9620,3.9620,3.9620,3.9620,1
2011-03-17,14:15:00,3.9640,3.9650,3.9640,3.9650,4
2011-03-17,14:20:00,3.9650,3.9650,3.9650,3.9650,2
2011-03-17,14:25:00,3.9650,3.9650,3.9650,3.9650,3
2011-03-17,14:35:00,3.9650,3.9650,3.9650,3.9650,3
2011-03-17,14:40:00,3.9650,3.9650,3.9650,3.9650,7
2011-03-17,14:50:00,3.9660,3.9660,3.9660,3.9660,3
2011-03-17,15:05:00,3.9630,3.9660,3.9630,3.9660,14
2011-03-17,15:10:00,3.9640,3.9660,3.9600,3.9660,20
2011-03-17,15:15:00,3.9660,3.9670,3.9660,3.9670,26
2011-03-17,15:20:00,3.9670,3.9680,3.9670,3.9680,4
2011-03-17,15:25:00,3.9680,3.9700,3.9680,3.9700,37
2011-03-17,15:30:00,3.9700,3.9700,3.9700,3.9700,2
2011-03-17,15:35:00,3.9710,3.9730,3.9710,3.9720,55
2011-03-17,15:40:00,3.9690,3.9690,3.9690,3.9690,1
2011-03-17,15:45:00,3.9700,3.9730,3.9700,3.9730,50
2011-03-17,15:50:00,3.9730,3.9730,3.9730,3.9730,1
2011-03-17,15:55:00,3.9740,3.9750,3.9740,3.9740,9
2011-03-17,16:00:00,3.9730,3.9730,3.9720,3.9720,11
2011-03-17,16:05:00,3.9740,3.9790,3.9740,3.9780,41
2011-03-17,16:10:00,3.9750,3.9770,3.9750,3.9770,3
2011-03-17,16:15:00,3.9770,3.9770,3.9750,3.9760,6
2011-03-17,16:20:00,3.9770,3.9780,3.9760,3.9760,8
2011-03-17,16:25:00,3.9790,3.9790,3.9790,3.9790,2
2011-03-17,16:30:00,3.9770,3.9770,3.9770,3.9770,1
2011-03-17,16:35:00,3.9760,3.9780,3.9760,3.9770,4
2011-03-17,16:40:00,3.9790,3.9800,3.9770,3.9790,40
2011-03-17,16:45:00,3.9800,3.9800,3.9800,3.9800,17
2011-03-17,16:50:00,3.9790,3.9790,3.9790,3.9790,1
2011-03-17,16:55:00,3.9780,3.9800,3.9780,3.9800,7
2011-03-17,17:00:00,3.9800,3.9800,3.9800,3.9800,1
2011-03-17,17:05:00,3.9800,3.9800,3.9790,3.9790,3
2011-03-17,17:15:00,3.9790,3.9820,3.9790,3.9800,31
2011-03-17,17:20:00,3.9790,3.9790,3.9790,3.9790,4
2011-03-17,17:25:00,3.9800,3.9800,3.9800,3.9800,7
2011-03-17,17:30:00,3.9800,3.9820,3.9800,3.9800,34
2011-03-17,17:35:00,3.9830,3.9830,3.9800,3.9800,9
2011-03-17,17:40:00,3.9800,3.9800,3.9770,3.9780,43
2011-03-17,17:45:00,3.9780,3.9780,3.9750,3.9770,11
2011-03-17,17:50:00,3.9800,3.9800,3.9800,3.9800,1
2011-03-17,18:00:00,3.9800,3.9800,3.9720,3.9750,87
2011-03-17,18:05:00,3.9730,3.9740,3.9730,3.9730,6
2011-03-17,18:10:00,3.9740,3.9740,3.9740,3.9740,5
2011-03-17,18:15:00,3.9730,3.9760,3.9730,3.9750,7
2011-03-17,18:20:00,3.9760,3.9820,3.9760,3.9820,34
2011-03-17,18:25:00,3.9820,3.9840,3.9820,3.9830,28
2011-03-17,18:30:00,3.9840,3.9860,3.9840,3.9850,28
2011-03-17,18:35:00,3.9840,3.9850,3.9840,3.9850,3
2011-03-17,18:40:00,3.9840,3.9840,3.9800,3.9810,26
2011-03-17,18:45:00,3.9830,3.9890,3.9820,3.9890,69
2011-03-17,18:50:00,3.9890,3.9900,3.9890,3.9900,13
2011-03-17,18:55:00,3.9890,3.9900,3.9890,3.9900,23
2011-03-17,19:00:00,3.9900,4.0000,3.9890,3.9960,285
2011-03-17,19:05:00,3.9960,4.0000,3.9860,3.9870,110
2011-03-17,19:10:00,3.9880,3.9880,3.9830,3.9860,30
2011-03-17,19:15:00,3.9850,3.9850,3.9770,3.9790,94
2011-03-17,19:20:00,3.9810,3.9830,3.9810,3.9830,3
2011-03-17,19:25:00,3.9810,3.9860,3.9810,3.9840,68
2011-03-17,19:30:00,3.9820,3.9830,3.9800,3.9820,7
2011-03-17,19:35:00,3.9800,3.9800,3.9800,3.9800,3
2011-03-17,19:40:00,3.9800,3.9800,3.9710,3.9720,47
2011-03-17,19:45:00,3.9740,3.9770,3.9720,3.9730,24
2011-03-17,19:50:00,3.9720,3.9730,3.9700,3.9720,30
2011-03-17,19:55:00,3.9710,3.9720,3.9640,3.9640,40
2011-03-17,20:00:00,3.9650,3.9750,3.9650,3.9700,119
2011-03-17,20:05:00,3.9740,3.9740,3.9620,3.9720,133
2011-03-17,20:10:00,3.9720,3.9730,3.9670,3.9690,39
2011-03-17,20:15:00,3.9680,3.9680,3.9640,3.9650,22
2011-03-17,20:20:00,3.9650,3.9750,3.9640,3.9750,54
2011-03-17,20:25:00,3.9740,3.9790,3.9720,3.9740,158
2011-03-17,20:30:00,3.9740,3.9800,3.9700,3.9700,73
2011-03-17,20:35:00,3.9700,3.9770,3.9690,3.9760,80
2011-03-17,20:40:00,3.9740,3.9750,3.9690,3.9750,78
2011-03-17,20:45:00,3.9750,3.9750,3.9690,3.9690,62
2011-03-17,20:50:00,3.9680,3.9720,3.9660,3.9710,221
2011-03-17,20:55:00,3.9700,3.9830,3.9700,3.9780,410
2011-03-17,21:00:00,3.9800,3.9820,3.9640,3.9720,1474
2011-03-17,21:05:00,3.9710,3.9770,3.9670,3.9770,689
2011-03-17,21:10:00,3.9760,3.9920,3.9760,3.9900,1295
2011-03-17,21:15:00,3.9920,3.9920,3.9820,3.9850,1051
2011-03-17,21:20:00,3.9850,3.9940,3.9820,3.9830,963
2011-03-17,21:25:00,3.9830,3.9890,3.9820,3.9870,657
2011-03-17,21:30:00,3.9850,3.9860,3.9720,3.9780,1256
2011-03-17,21:35:00,3.9790,3.9790,3.9650,3.9720,913
2011-03-17,21:40:00,3.9720,3.9740,3.9620,3.9650,386
2011-03-17,21:45:00,3.9650,3.9740,3.9590,3.9610,682
2011-03-17,21:50:00,3.9600,3.9690,3.9590,3.9610,628
2011-03-17,21:55:00,3.9600,3.9640,3.9510,3.9600,999
2011-03-17,22:00:00,3.9620,3.9690,3.9600,3.9620,667
2011-03-17,22:05:00,3.9620,3.9720,3.9610,3.9700,962
2011-03-17,22:10:00,3.9700,3.9820,3.9670,3.9740,759
2011-03-17,22:15:00,3.9740,3.9790,3.9660,3.9770,713
2011-03-17,22:20:00,3.9770,3.9800,3.9750,3.9780,175
2011-03-17,22:25:00,3.9770,3.9820,3.9680,3.9750,517
2011-03-17,22:30:00,3.9750,4.0880,3.9750,4.0670,16941
2011-03-17,22:35:00,4.0670,4.0800,4.0640,4.0740,4728
2011-03-17,22:40:00,4.0740,4.0880,4.0720,4.0820,2822
2011-03-17,22:45:00,4.0820,4.0860,4.0600,4.0670,3036
2011-03-17,22:50:00,4.0680,4.0870,4.0680,4.0770,2139
2011-03-17,22:55:00,4.0760,4.0850,4.0740,4.0800,1487
2011-03-17,23:00:00,4.0810,4.0830,4.0760,4.0810,1315
2011-03-17,23:05:00,4.0820,4.0850,4.0780,4.0800,963
2011-03-17,23:10:00,4.0810,4.0850,4.0770,4.0780,893
2011-03-17,23:15:00,4.0780,4.0870,4.0780,4.0850,1088
2011-03-17,23:20:00,4.0860,4.0980,4.0850,4.0950,2386
2011-03-17,23:25:00,4.0950,4.0970,4.0860,4.0880,903
2011-03-17,23:30:00,4.0890,4.1170,4.0820,4.1120,3390
2011-03-17,23:35:00,4.1130,4.1290,4.1100,4.1190,3163
2011-03-17,23:40:00,4.1200,4.1230,4.0880,4.1010,2117
2011-03-17,23:45:00,4.1020,4.1070,4.0940,4.0990,1650
2011-03-17,23:50:00,4.0990,4.1040,4.0940,4.1000,1036
2011-03-17,23:55:00,4.1000,4.1010,4.0960,4.1010,823
2011-03-18,00:00:00,4.1010,4.1130,4.1000,4.1090,1629
2011-03-18,00:05:00,4.1090,4.1170,4.1080,4.1130,467
2011-03-18,00:10:00,4.1120,4.1140,4.1080,4.1140,522
2011-03-18,00:15:00,4.1130,4.1150,4.1090,4.1130,769
2011-03-18,00:20:00,4.1130,4.1150,4.1080,4.1110,810
2011-03-18,00:25:00,4.1110,4.1120,4.1040,4.1100,665
2011-03-18,00:30:00,4.1090,4.1100,4.1000,4.1070,787
2011-03-18,00:35:00,4.1040,4.1040,4.0840,4.0990,1321
2011-03-18,00:40:00,4.0990,4.1070,4.0890,4.0980,810
2011-03-18,00:45:00,4.0990,4.1060,4.0970,4.1050,458
2011-03-18,00:50:00,4.1030,4.1190,4.1020,4.1160,838
2011-03-18,00:55:00,4.1160,4.1200,4.1020,4.1080,658
2011-03-18,01:00:00,4.1080,4.1150,4.1050,4.1100,593
2011-03-18,01:05:00,4.1100,4.1110,4.1050,4.1110,623
2011-03-18,01:10:00,4.1110,4.1110,4.1100,4.1110,752
2011-03-18,01:15:00,4.1110,4.1170,4.1020,4.1100,901
2011-03-18,01:20:00,4.1090,4.1110,4.1060,4.1090,371
2011-03-18,01:25:00,4.1100,4.1240,4.1090,4.1240,957
2011-03-18,01:30:00,4.1230,4.1270,4.1210,4.1260,1240
2011-03-18,01:35:00,4.1270,4.1320,4.0980,4.1110,2113
2011-03-18,01:40:00,4.1110,4.1130,4.1060,4.1120,515
2011-03-18,01:45:00,4.1110,4.1150,4.1100,4.1110,754
2011-03-18,01:50:00,4.1120,4.1190,4.1100,4.1150,872
2011-03-18,01:55:00,4.1160,4.1240,4.1140,4.1230,729
2011-03-18,02:00:00,4.1220,4.1430,4.1220,4.1410,2308
2011-03-18,02:05:00,4.1430,4.1530,4.1380,4.1400,2328
2011-03-18,02:10:00,4.1400,4.1460,4.1380,4.1430,976
2011-03-18,02:15:00,4.1430,4.1550,4.1370,4.1520,2005
2011-03-18,02:20:00,4.1520,4.1530,4.1430,4.1470,1553
2011-03-18,02:25:00,4.1470,4.1660,4.1400,4.1630,4640
2011-03-18,02:30:00,4.1650,4.1650,4.1560,4.1590,1537
2011-03-18,02:35:00,4.1580,4.1640,4.1570,4.1570,378
2011-03-18,02:40:00,4.1570,4.1680,4.1570,4.1650,927
2011-03-18,02:45:00,4.1650,4.1670,4.1560,4.1570,383
2011-03-18,02:50:00,4.1570,4.1610,4.1560,4.1610,330
2011-03-18,02:55:00,4.1600,4.1620,4.1580,4.1610,182
2011-03-18,03:00:00,4.1600,4.1610,4.1580,4.1580,79
2011-03-18,03:05:00,4.1600,4.1600,4.1570,4.1600,102
2011-03-18,03:10:00,4.1580,4.1590,4.1570,4.1580,28
2011-03-18,03:15:00,4.1590,4.1610,4.1570,4.1590,109
2011-03-18,03:20:00,4.1590,4.1590,4.1540,4.1550,253
2011-03-18,03:25:00,4.1550,4.1570,4.1520,4.1520,264
2011-03-18,03:30:00,4.1530,4.1560,4.1510,4.1520,141
2011-03-18,03:35:00,4.1540,4.1560,4.1510,4.1540,131
2011-03-18,03:40:00,4.1530,4.1550,4.1530,4.1530,26
2011-03-18,03:45:00,4.1520,4.1550,4.1510,4.1540,61
2011-03-18,03:50:00,4.1550,4.1550,4.1520,4.1530,39
2011-03-18,03:55:00,4.1540,4.1550,4.1510,4.1540,131
2011-03-18,04:00:00,4.1540,4.1550,4.1510,4.1540,80
2011-03-18,04:05:00,4.1540,4.1570,4.1480,4.1520,309
2011-03-18,04:10:00,4.1520,4.1580,4.1520,4.1570,32
2011-03-18,04:15:00,4.1560,4.1650,4.1560,4.1650,69
2011-03-18,04:20:00,4.1650,4.1690,4.1640,4.1660,41
2011-03-18,04:25:00,4.1660,4.1690,4.1660,4.1690,69
2011-03-18,04:30:00,4.1640,4.1640,4.1590,4.1590,50
2011-03-18,04:35:00,4.1620,4.1630,4.1600,4.1600,26
2011-03-18,04:40:00,4.1600,4.1630,4.1590,4.1610,39
2011-03-18,04:45:00,4.1620,4.1620,4.1590,4.1590,17
2011-03-18,04:55:00,4.1630,4.1640,4.1540,4.1570,45
2011-03-18,05:00:00,4.1580,4.1590,4.1510,4.1520,22
2011-03-18,05:05:00,4.1570,4.1570,4.1520,4.1530,8
2011-03-18,05:10:00,4.1530,4.1590,4.1520,4.1540,12
2011-03-18,06:00:00,4.1600,4.1670,4.1600,4.1640,29
2011-03-18,06:05:00,4.1670,4.1690,4.1660,4.1670,15
2011-03-18,06:10:00,4.1690,4.1690,4.1680,4.1680,11
2011-03-18,06:15:00,4.1680,4.1690,4.1680,4.1690,5
2011-03-18,06:25:00,4.1630,4.1630,4.1630,4.1630,2
2011-03-18,06:30:00,4.1620,4.1620,4.1620,4.1620,5
2011-03-18,06:35:00,4.1610,4.1680,4.1610,4.1680,4
2011-03-18,06:40:00,4.1690,4.1690,4.1690,4.1690,7
2011-03-18,06:45:00,4.1680,4.1680,4.1600,4.1680,17
2011-03-18,06:50:00,4.1680,4.1700,4.1610,4.1620,31
2011-03-18,06:55:00,4.1650,4.1680,4.1610,4.1610,11
2011-03-18,07:00:00,4.1610,4.1610,4.1610,4.1610,1
2011-03-18,07:05:00,4.1640,4.1670,4.1590,4.1600,9
2011-03-18,07:10:00,4.1600,4.1600,4.1590,4.1590,3
2011-03-18,07:15:00,4.1590,4.1640,4.1590,4.1640,12
2011-03-18,07:25:00,4.1600,4.1660,4.1590,4.1660,11
2011-03-18,07:30:00,4.1660,4.1670,4.1660,4.1670,3
2011-03-18,07:35:00,4.1660,4.1660,4.1660,4.1660,2
2011-03-18,07:40:00,4.1620,4.1620,4.1600,4.1600,2
2011-03-18,07:45:00,4.1600,4.1600,4.1590,4.1590,2
2011-03-18,07:50:00,4.1650,4.1650,4.1590,4.1590,3
2011-03-18,07:55:00,4.1590,4.1590,4.1590,4.1590,4
2011-03-18,08:00:00,4.1630,4.1640,4.1590,4.1640,9
2011-03-18,08:05:00,4.1650,4.1660,4.1560,4.1560,19
2011-03-18,08:10:00,4.1550,4.1650,4.1540,4.1650,8
2011-03-18,08:20:00,4.1580,4.1600,4.1550,4.1550,9
2011-03-18,08:25:00,4.1540,4.1540,4.1500,4.1500,10
2011-03-18,08:30:00,4.1500,4.1510,4.1440,4.1450,16
2011-03-18,08:35:00,4.1480,4.1550,4.1480,4.1550,4
2011-03-18,08:40:00,4.1560,4.1560,4.1480,4.1480,3
2011-03-18,08:45:00,4.1500,4.1500,4.1440,4.1440,22
2011-03-18,08:50:00,4.1440,4.1500,4.1440,4.1490,6
2011-03-18,08:55:00,4.1430,4.1430,4.1420,4.1420,6
2011-03-18,09:00:00,4.1420,4.1460,4.1420,4.1460,4
2011-03-18,09:05:00,4.1480,4.1510,4.1460,4.1500,7
2011-03-18,09:10:00,4.1520,4.1610,4.1500,4.1590,35
2011-03-18,09:20:00,4.1600,4.1600,4.1590,4.1590,3
2011-03-18,09:25:00,4.1620,4.1710,4.1620,4.1650,61
2011-03-18,09:30:00,4.1670,4.1670,4.1670,4.1670,2
2011-03-18,09:35:00,4.1640,4.1640,4.1640,4.1640,2
2011-03-18,09:40:00,4.1650,4.1670,4.1650,4.1660,7
2011-03-18,09:50:00,4.1650,4.1680,4.1650,4.1650,4
2011-03-18,09:55:00,4.1700,4.1770,4.1660,4.1760,45
2011-03-18,10:00:00,4.1770,4.1770,4.1770,4.1770,2
2011-03-18,10:05:00,4.1750,4.1800,4.1740,4.1800,16
2011-03-18,10:10:00,4.1800,4.1800,4.1800,4.1800,18
2011-03-18,10:15:00,4.1790,4.1790,4.1750,4.1750,2
2011-03-18,10:20:00,4.1800,4.1800,4.1800,4.1800,2
2011-03-18,10:25:00,4.1750,4.1750,4.1750,4.1750,1
2011-03-18,10:30:00,4.1750,4.1750,4.1440,4.1520,254
2011-03-18,10:35:00,4.1480,4.1530,4.1450,4.1530,7
2011-03-18,10:40:00,4.1540,4.1540,4.1460,4.1460,2
2011-03-18,10:45:00,4.1550,4.1550,4.1500,4.1500,3
2011-03-18,10:50:00,4.1480,4.1480,4.1400,4.1400,40
2011-03-18,10:55:00,4.1390,4.1410,4.1360,4.1410,18
2011-03-18,11:00:00,4.1370,4.1370,4.1360,4.1360,3
2011-03-18,11:05:00,4.1370,4.1450,4.1360,4.1360,6
2011-03-18,11:10:00,4.1440,4.1440,4.1360,4.1360,4
2011-03-18,11:15:00,4.1390,4.1390,4.1390,4.1390,2
2011-03-18,11:20:00,4.1390,4.1390,4.1390,4.1390,1
2011-03-18,11:25:00,4.1370,4.1370,4.1370,4.1370,2
2011-03-18,11:30:00,4.1380,4.1380,4.1380,4.1380,1
2011-03-18,11:35:00,4.1350,4.1350,4.1340,4.1340,3
2011-03-18,11:50:00,4.1390,4.1390,4.1390,4.1390,2
2011-03-18,12:00:00,4.1350,4.1350,4.1340,4.1340,3
2011-03-18,12:05:00,4.1400,4.1400,4.1360,4.1360,7
2011-03-18,12:25:00,4.1380,4.1380,4.1340,4.1360,7
2011-03-18,12:30:00,4.1340,4.1360,4.1310,4.1350,33
2011-03-18,12:35:00,4.1350,4.1350,4.1310,4.1330,7
2011-03-18,12:40:00,4.1330,4.1360,4.1330,4.1350,20
2011-03-18,12:45:00,4.1350,4.1350,4.1340,4.1350,5
2011-03-18,12:50:00,4.1350,4.1360,4.1350,4.1360,2
2011-03-18,12:55:00,4.1390,4.1410,4.1390,4.1390,16
2011-03-18,13:00:00,4.1390,4.1390,4.1390,4.1390,3
2011-03-18,13:05:00,4.1380,4.1380,4.1380,4.1380,2
2011-03-18,13:10:00,4.1370,4.1370,4.1350,4.1360,21
2011-03-18,13:15:00,4.1360,4.1430,4.1360,4.1430,28
2011-03-18,13:20:00,4.1440,4.1510,4.1410,4.1510,17
2011-03-18,13:25:00,4.1490,4.1500,4.1490,4.1490,5
2011-03-18,13:30:00,4.1480,4.1480,4.1470,4.1470,2
2011-03-18,13:35:00,4.1460,4.1480,4.1460,4.1480,3
2011-03-18,13:40:00,4.1540,4.1540,4.1510,4.1530,5
2011-03-18,13:45:00,4.1490,4.1540,4.1490,4.1540,17
2011-03-18,13:50:00,4.1540,4.1590,4.1540,4.1560,21
2011-03-18,13:55:00,4.1600,4.1600,4.1600,4.1600,14
2011-03-18,14:00:00,4.1580,4.1590,4.1560,4.1560,4
2011-03-18,14:05:00,4.1560,4.1560,4.1560,4.1560,3
2011-03-18,14:10:00,4.1560,4.1570,4.1530,4.1540,30
2011-03-18,14:15:00,4.1540,4.1540,4.1530,4.1530,7
2011-03-18,14:25:00,4.1550,4.1570,4.1550,4.1570,3
2011-03-18,14:30:00,4.1550,4.1550,4.1550,4.1550,1
2011-03-18,14:35:00,4.1550,4.1550,4.1530,4.1530,4
2011-03-18,14:40:00,4.1540,4.1560,4.1530,4.1550,7
2011-03-18,14:45:00,4.1540,4.1560,4.1520,4.1560,17
2011-03-18,14:50:00,4.1530,4.1570,4.1530,4.1530,4
2011-03-18,14:55:00,4.1530,4.1530,4.1530,4.1530,14
2011-03-18,15:00:00,4.1560,4.1560,4.1560,4.1560,2
2011-03-18,15:05:00,4.1580,4.1600,4.1570,4.1570,18
2011-03-18,15:10:00,4.1570,4.1570,4.1570,4.1570,2
2011-03-18,15:15:00,4.1600,4.1600,4.1580,4.1600,17
2011-03-18,15:20:00,4.1600,4.1600,4.1570,4.1570,2
2011-03-18,15:30:00,4.1610,4.1650,4.1610,4.1650,5
2011-03-18,15:35:00,4.1670,4.1680,4.1670,4.1680,50
2011-03-18,15:40:00,4.1660,4.1670,4.1660,4.1660,4
2011-03-18,15:45:00,4.1690,4.1690,4.1690,4.1690,2
2011-03-18,15:50:00,4.1660,4.1720,4.1660,4.1720,19
2011-03-18,15:55:00,4.1720,4.1740,4.1720,4.1740,6
2011-03-18,16:00:00,4.1720,4.1720,4.1670,4.1670,48
2011-03-18,16:05:00,4.1670,4.1740,4.1670,4.1700,24
2011-03-18,16:10:00,4.1700,4.1740,4.1680,4.1740,14
2011-03-18,16:15:00,4.1690,4.1740,4.1690,4.1720,11
2011-03-18,16:20:00,4.1710,4.1710,4.1710,4.1710,7
2011-03-18,16:25:00,4.1740,4.1740,4.1740,4.1740,1
2011-03-18,16:30:00,4.1710,4.1730,4.1710,4.1730,17
2011-03-18,16:35:00,4.1730,4.1730,4.1710,4.1710,19
2011-03-18,16:40:00,4.1710,4.1740,4.1710,4.1740,3
2011-03-18,16:45:00,4.1720,4.1720,4.1720,4.1720,10
2011-03-18,16:50:00,4.1730,4.1740,4.1720,4.1730,6
2011-03-18,16:55:00,4.1740,4.1750,4.1720,4.1740,54
2011-03-18,17:00:00,4.1730,4.1760,4.1730,4.1760,11
2011-03-18,17:05:00,4.1750,4.1750,4.1730,4.1730,8
2011-03-18,17:10:00,4.1730,4.1760,4.1700,4.1710,47
2011-03-18,17:15:00,4.1710,4.1720,4.1700,4.1710,100
2011-03-18,17:20:00,4.1700,4.1730,4.1700,4.1730,9
2011-03-18,17:25:00,4.1710,4.1730,4.1690,4.1730,43
2011-03-18,17:30:00,4.1710,4.1730,4.1710,4.1730,12
2011-03-18,17:35:00,4.1730,4.1730,4.1700,4.1700,41
2011-03-18,17:40:00,4.1690,4.1700,4.1690,4.1700,2
2011-03-18,17:45:00,4.1680,4.1680,4.1680,4.1680,2
2011-03-18,17:50:00,4.1700,4.1740,4.1700,4.1740,21
2011-03-18,17:55:00,4.1750,4.1790,4.1740,4.1790,24
2011-03-18,18:00:00,4.1780,4.1790,4.1760,4.1790,78
2011-03-18,18:05:00,4.1790,4.1790,4.1780,4.1780,5
2011-03-18,18:10:00,4.1800,4.1860,4.1800,4.1830,133
2011-03-18,18:15:00,4.1830,4.1840,4.1830,4.1840,4
2011-03-18,18:20:00,4.1810,4.1830,4.1810,4.1820,27
2011-03-18,18:25:00,4.1830,4.1830,4.1810,4.1810,20
2011-03-18,18:30:00,4.1810,4.1820,4.1810,4.1820,38
2011-03-18,18:35:00,4.1820,4.1850,4.1820,4.1830,6
2011-03-18,18:40:00,4.1860,4.1880,4.1860,4.1870,32
2011-03-18,18:45:00,4.1880,4.1880,4.1820,4.1850,40
2011-03-18,18:50:00,4.1850,4.1880,4.1850,4.1880,28
2011-03-18,18:55:00,4.1870,4.1880,4.1840,4.1840,16
2011-03-18,19:00:00,4.1850,4.1880,4.1850,4.1850,4
2011-03-18,19:05:00,4.1850,4.1880,4.1850,4.1850,21
2011-03-18,19:10:00,4.1880,4.1880,4.1840,4.1840,102
2011-03-18,19:15:00,4.1850,4.1870,4.1840,4.1870,84
2011-03-18,19:20:00,4.1860,4.1880,4.1840,4.1870,45
2011-03-18,19:25:00,4.1870,4.1900,4.1860,4.1900,46
2011-03-18,19:30:00,4.1860,4.1890,4.1830,4.1870,58
2011-03-18,19:35:00,4.1870,4.1870,4.1840,4.1860,61
2011-03-18,19:40:00,4.1860,4.1860,4.1840,4.1840,20
2011-03-18,19:45:00,4.1840,4.1890,4.1820,4.1890,78
2011-03-18,19:50:00,4.1870,4.1870,4.1770,4.1780,295
2011-03-18,19:55:00,4.1790,4.1800,4.1560,4.1660,306
2011-03-18,20:00:00,4.1640,4.1770,4.1560,4.1690,380
2011-03-18,20:05:00,4.1680,4.1700,4.1640,4.1680,196
2011-03-18,20:10:00,4.1680,4.1800,4.1670,4.1760,251
2011-03-18,20:15:00,4.1750,4.1980,4.1750,4.1920,874
2011-03-18,20:20:00,4.1900,4.1900,4.1800,4.1800,232
2011-03-18,20:25:00,4.1790,4.1920,4.1780,4.1890,349
2011-03-18,20:30:00,4.1880,4.1880,4.1730,4.1830,499
2011-03-18,20:35:00,4.1820,4.1850,4.1760,4.1790,448
2011-03-18,20:40:00,4.1820,4.1850,4.1660,4.1810,1033
2011-03-18,20:45:00,4.1810,4.1810,4.1550,4.1640,1162
2011-03-18,20:50:00,4.1630,4.1690,4.1590,4.1640,819
2011-03-18,20:55:00,4.1660,4.1690,4.1540,4.1590,1469
2011-03-18,21:00:00,4.1590,4.1610,4.1280,4.1310,5403
2011-03-18,21:05:00,4.1310,4.1370,4.1120,4.1270,2565
2011-03-18,21:10:00,4.1260,4.1300,4.1240,4.1280,859
2011-03-18,21:15:00,4.1280,4.1290,4.1140,4.1220,897
2011-03-18,21:20:00,4.1220,4.1340,4.1200,4.1240,647
2011-03-18,21:25:00,4.1240,4.1460,4.1170,4.1460,1155
2011-03-18,21:30:00,4.1470,4.1490,4.1310,4.1310,1625
2011-03-18,21:35:00,4.1320,4.1420,4.1280,4.1400,659
2011-03-18,21:40:00,4.1400,4.1400,4.1310,4.1330,282
2011-03-18,21:45:00,4.1330,4.1390,4.1310,4.1330,417
2011-03-18,21:50:00,4.1340,4.1380,4.1320,4.1320,305
2011-03-18,21:55:00,4.1310,4.1410,4.1200,4.1340,1287
2011-03-18,22:00:00,4.1350,4.1380,4.1290,4.1300,576
2011-03-18,22:05:00,4.1290,4.1300,4.1150,4.1160,1084
2011-03-18,22:10:00,4.1170,4.1330,4.1060,4.1240,1457
2011-03-18,22:15:00,4.1240,4.1270,4.1150,4.1230,537
2011-03-18,22:20:00,4.1220,4.1290,4.1130,4.1130,1005
2011-03-18,22:25:00,4.1140,4.1160,4.1080,4.1090,442
2011-03-18,22:30:00,4.1100,4.1130,4.0990,4.1050,1615
2011-03-18,22:35:00,4.1050,4.1160,4.1020,4.1020,1110
2011-03-18,22:40:00,4.1020,4.1120,4.1000,4.1100,1056
2011-03-18,22:45:00,4.1110,4.1340,4.1080,4.1310,945
2011-03-18,22:50:00,4.1310,4.1320,4.1140,4.1220,868
2011-03-18,22:55:00,4.1220,4.1330,4.1180,4.1320,804
2011-03-18,23:00:00,4.1320,4.1590,4.1310,4.1580,2039
2011-03-18,23:05:00,4.1590,4.1590,4.1310,4.1400,1412
2011-03-18,23:10:00,4.1390,4.1450,4.1260,4.1260,948
2011-03-18,23:15:00,4.1260,4.1340,4.1180,4.1310,1143
2011-03-18,23:20:00,4.1310,4.1380,4.1290,4.1370,588
2011-03-18,23:25:00,4.1360,4.1410,4.1310,4.1340,480
2011-03-18,23:30:00,4.1340,4.1430,4.1320,4.1410,588
2011-03-18,23:35:00,4.1410,4.1440,4.1380,4.1420,337
2011-03-18,23:40:00,4.1410,4.1590,4.1410,4.1540,907
2011-03-18,23:45:00,4.1540,4.1670,4.1420,4.1460,1310
2011-03-18,23:50:00,4.1460,4.1570,4.1430,4.1550,885
2011-03-18,23:55:00,4.1540,4.1580,4.1460,4.1480,1066
2011-03-19,00:00:00,4.1470,4.1520,4.1430,4.1430,382
2011-03-19,00:05:00,4.1450,4.1450,4.1370,4.1440,264
2011-03-19,00:10:00,4.1430,4.1570,4.1430,4.1500,519
2011-03-19,00:15:00,4.1500,4.1540,4.1430,4.1530,434
2011-03-19,00:20:00,4.1520,4.1600,4.1510,4.1560,179
2011-03-19,00:25:00,4.1560,4.1670,4.1560,4.1670,446
2011-03-19,00:30:00,4.1670,4.1670,4.1590,4.1650,481
2011-03-19,00:35:00,4.1660,4.1770,4.1660,4.1770,894
2011-03-19,00:40:00,4.1760,4.1820,4.1720,4.1780,772
2011-03-19,00:45:00,4.1790,4.1790,4.1750,4.1780,399
2011-03-19,00:50:00,4.1770,4.1790,4.1690,4.1700,518
2011-03-19,00:55:00,4.1690,4.1740,4.1660,4.1710,375
2011-03-19,01:00:00,4.1700,4.1790,4.1700,4.1790,453
2011-03-19,01:05:00,4.1770,4.1900,4.1720,4.1880,952
2011-03-19,01:10:00,4.1890,4.1940,4.1840,4.1860,1354
2011-03-19,01:15:00,4.1860,4.1900,4.1650,4.1660,1323
2011-03-19,01:20:00,4.1660,4.1680,4.1470,4.1540,1445
2011-03-19,01:25:00,4.1540,4.1580,4.1470,4.1560,570
2011-03-19,01:30:00,4.1570,4.1680,4.1540,4.1650,777
2011-03-19,01:35:00,4.1660,4.1660,4.1410,4.1460,535
2011-03-19,01:40:00,4.1460,4.1470,4.1310,4.1410,980
2011-03-19,01:45:00,4.1400,4.1440,4.1310,4.1400,545
2011-03-19,01:50:00,4.1390,4.1530,4.1360,4.1490,984
2011-03-19,01:55:00,4.1470,4.1530,4.1400,4.1410,717
2011-03-19,02:00:00,4.1400,4.1450,4.1360,4.1400,464
2011-03-19,02:05:00,4.1420,4.1580,4.1410,4.1570,509
2011-03-19,02:10:00,4.1580,4.1700,4.1530,4.1650,549
2011-03-19,02:15:00,4.1660,4.1660,4.1530,4.1580,318
2011-03-19,02:20:00,4.1570,4.1700,4.1550,4.1690,702
2011-03-19,02:25:00,4.1700,4.1700,4.1610,4.1690,1042
2011-03-19,02:30:00,4.1690,4.1690,4.1580,4.1620,459
2011-03-19,02:35:00,4.1620,4.1620,4.1570,4.1600,609
2011-03-19,02:40:00,4.1610,4.1660,4.1600,4.1640,225
2011-03-19,02:45:00,4.1620,4.1620,4.1550,4.1550,103
2011-03-19,02:50:00,4.1560,4.1570,4.1550,4.1560,121
2011-03-19,02:55:00,4.1560,4.1570,4.1560,4.1570,23
2011-03-19,03:00:00,4.1560,4.1600,4.1560,4.1580,138
2011-03-19,03:05:00,4.1580,4.1610,4.1570,4.1580,99
2011-03-19,03:10:00,4.1590,4.1620,4.1560,4.1570,83
2011-03-19,03:15:00,4.1570,4.1630,4.1560,4.1630,153
2011-03-19,03:20:00,4.1620,4.1640,4.1550,4.1590,162
2011-03-19,03:25:00,4.1570,4.1590,4.1530,4.1540,243
2011-03-19,03:30:00,4.1540,4.1600,4.1530,4.1590,123
2011-03-19,03:35:00,4.1590,4.1590,4.1580,4.1580,8
2011-03-19,03:40:00,4.1590,4.1590,4.1580,4.1590,36
2011-03-19,03:45:00,4.1590,4.1610,4.1590,4.1610,52
2011-03-19,03:50:00,4.1610,4.1620,4.1590,4.1590,30
2011-03-19,03:55:00,4.1590,4.1600,4.1580,4.1600,60
2011-03-19,04:00:00,4.1600,4.1610,4.1580,4.1600,14
2011-03-19,04:05:00,4.1610,4.1620,4.1610,4.1610,21
2011-03-19,04:10:00,4.1620,4.1640,4.1620,4.1640,6
2011-03-19,04:15:00,4.1640,4.1640,4.1580,4.1580,40
2011-03-19,04:20:00,4.1620,4.1670,4.1620,4.1650,141
2011-03-19,04:25:00,4.1640,4.1650,4.1630,4.1630,8
2011-03-19,04:30:00,4.1650,4.1660,4.1650,4.1660,7
2011-03-19,04:35:00,4.1640,4.1640,4.1640,4.1640,1
2011-03-19,04:40:00,4.1660,4.1660,4.1660,4.1660,1
2011-03-19,04:45:00,4.1640,4.1640,4.1640,4.1640,1
2011-03-19,04:50:00,4.1630,4.1630,4.1610,4.1620,6
2011-03-19,04:55:00,4.1630,4.1630,4.1600,4.1630,17
2011-03-19,05:00:00,4.1620,4.1620,4.1600,4.1600,9
2011-03-19,05:10:00,4.1620,4.1640,4.1620,4.1620,24
2011-03-21,06:00:00,4.1680,4.1800,4.1680,4.1760,24
2011-03-21,06:05:00,4.1750,4.1890,4.1710,4.1880,57
2011-03-21,06:10:00,4.1850,4.1870,4.1810,4.1850,21
2011-03-21,06:15:00,4.1860,4.1900,4.1860,4.1880,37
2011-03-21,06:20:00,4.1890,4.2000,4.1880,4.2000,82
2011-03-21,06:25:00,4.1960,4.2000,4.1960,4.2000,18
2011-03-21,06:30:00,4.1960,4.2060,4.1910,4.2060,60
2011-03-21,06:35:00,4.2060,4.2100,4.2030,4.2100,64
2011-03-21,06:40:00,4.2090,4.2130,4.2060,4.2100,55
2011-03-21,06:45:00,4.2100,4.2140,4.2090,4.2110,47
2011-03-21,06:50:00,4.2110,4.2140,4.2110,4.2120,6
2011-03-21,06:55:00,4.2120,4.2130,4.2100,4.2120,15
2011-03-21,07:00:00,4.2150,4.2160,4.2150,4.2150,4
2011-03-21,07:05:00,4.2150,4.2150,4.2120,4.2120,7
2011-03-21,07:10:00,4.2090,4.2100,4.2010,4.2080,34
2011-03-21,07:15:00,4.2060,4.2060,4.2040,4.2040,2
2011-03-21,07:20:00,4.2060,4.2080,4.2040,4.2080,7
2011-03-21,07:25:00,4.2090,4.2090,4.1940,4.2010,15
2011-03-21,07:30:00,4.1990,4.1990,4.1920,4.1940,10
2011-03-21,07:35:00,4.1910,4.1940,4.1900,4.1940,5
2011-03-21,07:45:00,4.1990,4.2000,4.1990,4.2000,5
2011-03-21,07:50:00,4.2010,4.2050,4.1900,4.1950,31
2011-03-21,07:55:00,4.1950,4.1980,4.1950,4.1980,2
2011-03-21,08:00:00,4.1940,4.1940,4.1940,4.1940,2
2011-03-21,08:05:00,4.1940,4.1980,4.1940,4.1980,16
2011-03-21,08:10:00,4.1980,4.2000,4.1980,4.2000,11
2011-03-21,08:15:00,4.1990,4.1990,4.1990,4.1990,1
2011-03-21,08:20:00,4.2000,4.2000,4.1990,4.1990,2
2011-03-21,08:25:00,4.1970,4.1980,4.1970,4.1980,2
2011-03-21,08:30:00,4.1980,4.1980,4.1980,4.1980,1
2011-03-21,08:35:00,4.1940,4.1940,4.1850,4.1860,55
2011-03-21,08:45:00,4.1850,4.1860,4.1820,4.1830,117
2011-03-21,09:00:00,4.1880,4.1880,4.1830,4.1830,3
2011-03-21,09:05:00,4.1830,4.1840,4.1830,4.1840,4
2011-03-21,09:10:00,4.1880,4.1880,4.1870,4.1870,7
2011-03-21,09:15:00,4.1880,4.1940,4.1880,4.1880,20
2011-03-21,09:20:00,4.1900,4.1900,4.1900,4.1900,3
2011-03-21,09:25:00,4.1870,4.1890,4.1870,4.1890,3
2011-03-21,09:30:00,4.1900,4.1900,4.1900,4.1900,4
2011-03-21,09:35:00,4.1870,4.1870,4.1810,4.1850,12
2011-03-21,09:50:00,4.1900,4.1920,4.1900,4.1920,3
2011-03-21,09:55:00,4.1920,4.2040,4.1900,4.1970,68
2011-03-21,10:00:00,4.1980,4.2070,4.1970,4.2040,41
2011-03-21,10:05:00,4.2040,4.2140,4.2010,4.2070,94
2011-03-21,10:10:00,4.2110,4.2110,4.2060,4.2070,14
2011-03-21,10:15:00,4.2090,4.2090,4.2050,4.2050,3
2011-03-21,10:20:00,4.2040,4.2040,4.2040,4.2040,1
2011-03-21,10:25:00,4.2010,4.2150,4.2010,4.2150,39
2011-03-21,10:30:00,4.2130,4.2170,4.2080,4.2150,45
2011-03-21,10:35:00,4.2140,4.2140,4.2140,4.2140,1
2011-03-21,10:40:00,4.2150,4.2180,4.2130,4.2180,25
2011-03-21,10:45:00,4.2170,4.2180,4.2120,4.2120,47
2011-03-21,10:50:00,4.2110,4.2140,4.2080,4.2080,14
2011-03-21,10:55:00,4.2080,4.2080,4.1980,4.1980,42
2011-03-21,11:00:00,4.2020,4.2020,4.1990,4.1990,3
2011-03-21,11:05:00,4.1950,4.1960,4.1940,4.1950,6
2011-03-21,11:10:00,4.1960,4.1960,4.1960,4.1960,3
2011-03-21,11:30:00,4.2000,4.2000,4.2000,4.2000,1
2011-03-21,11:35:00,4.1960,4.1960,4.1960,4.1960,3
2011-03-21,11:40:00,4.1950,4.1950,4.1950,4.1950,1
2011-03-21,11:45:00,4.1950,4.1950,4.1950,4.1950,1
2011-03-21,11:50:00,4.1970,4.1970,4.1970,4.1970,1
2011-03-21,11:55:00,4.1950,4.1950,4.1950,4.1950,2
2011-03-21,12:05:00,4.1930,4.1930,4.1930,4.1930,2
2011-03-21,12:10:00,4.1970,4.1970,4.1930,4.1930,2
2011-03-21,12:15:00,4.1950,4.2000,4.1950,4.1990,16
2011-03-21,12:30:00,4.1950,4.2000,4.1950,4.1960,15
2011-03-21,12:35:00,4.1990,4.2000,4.1990,4.2000,3
2011-03-21,12:45:00,4.1940,4.1970,4.1940,4.1960,5
2011-03-21,12:50:00,4.1960,4.1960,4.1960,4.1960,1
2011-03-21,12:55:00,4.1980,4.1980,4.1980,4.1980,2
2011-03-21,13:00:00,4.1960,4.1960,4.1960,4.1960,1
2011-03-21,13:10:00,4.1980,4.1990,4.1980,4.1990,2
2011-03-21,13:15:00,4.1970,4.1980,4.1960,4.1960,5
2011-03-21,13:20:00,4.1970,4.1970,4.1970,4.1970,1
2011-03-21,13:30:00,4.1940,4.1940,4.1940,4.1940,1
2011-03-21,13:35:00,4.1940,4.1940,4.1940,4.1940,1
2011-03-21,13:40:00,4.1940,4.1940,4.1940,4.1940,2
2011-03-21,13:50:00,4.1960,4.2000,4.1960,4.2000,11
2011-03-21,13:55:00,4.2000,4.2000,4.2000,4.2000,7
2011-03-21,14:00:00,4.2000,4.2000,4.2000,4.2000,72
2011-03-21,14:05:00,4.2000,4.2000,4.2000,4.2000,4
2011-03-21,14:10:00,4.1990,4.1990,4.1990,4.1990,5
2011-03-21,14:15:00,4.1990,4.2020,4.1990,4.2020,13
2011-03-21,14:20:00,4.2000,4.2000,4.2000,4.2000,1
2011-03-21,14:25:00,4.2000,4.2010,4.2000,4.2010,4
2011-03-21,14:30:00,4.2010,4.2010,4.2010,4.2010,1
2011-03-21,14:40:00,4.2010,4.2030,4.2000,4.2020,21
2011-03-21,14:45:00,4.2010,4.2050,4.2010,4.2050,7
2011-03-21,14:50:00,4.2040,4.2050,4.2040,4.2040,14
2011-03-21,14:55:00,4.2050,4.2050,4.2040,4.2040,24
2011-03-21,15:00:00,4.2040,4.2050,4.2040,4.2050,36
2011-03-21,15:05:00,4.2050,4.2080,4.2040,4.2070,63
2011-03-21,15:10:00,4.2080,4.2080,4.2050,4.2080,3
2011-03-21,15:15:00,4.2070,4.2090,4.2070,4.2090,21
2011-03-21,15:20:00,4.2070,4.2100,4.2050,4.2100,8
2011-03-21,15:25:00,4.2050,4.2060,4.2030,4.2030,34
2011-03-21,15:30:00,4.2040,4.2060,4.2010,4.2060,38
2011-03-21,15:40:00,4.2070,4.2090,4.2070,4.2080,5
2011-03-21,15:45:00,4.2080,4.2080,4.2080,4.2080,2
2011-03-21,15:50:00,4.2070,4.2090,4.2070,4.2070,10
2011-03-21,15:55:00,4.2100,4.2100,4.2090,4.2090,20
2011-03-21,16:00:00,4.2080,4.2100,4.2070,4.2080,18
2011-03-21,16:05:00,4.2080,4.2100,4.2050,4.2100,53
2011-03-21,16:10:00,4.2100,4.2100,4.2100,4.2100,32
2011-03-21,16:15:00,4.2100,4.2100,4.2100,4.2100,24
2011-03-21,16:20:00,4.2100,4.2120,4.2100,4.2120,19
2011-03-21,16:25:00,4.2090,4.2120,4.2090,4.2100,6
2011-03-21,16:30:00,4.2100,4.2100,4.2100,4.2100,1
2011-03-21,16:35:00,4.2120,4.2120,4.2120,4.2120,1
2011-03-21,16:40:00,4.2100,4.2110,4.2100,4.2110,25
2011-03-21,16:45:00,4.2110,4.2150,4.2100,4.2150,24
2011-03-21,16:50:00,4.2150,4.2150,4.2120,4.2130,19
2011-03-21,16:55:00,4.2140,4.2150,4.2110,4.2140,18
2011-03-21,17:00:00,4.2130,4.2140,4.2110,4.2140,22
2011-03-21,17:05:00,4.2130,4.2150,4.2110,4.2150,87
2011-03-21,17:10:00,4.2150,4.2150,4.2130,4.2130,148
2011-03-21,17:15:00,4.2130,4.2140,4.2110,4.2120,25
2011-03-21,17:20:00,4.2130,4.2140,4.2130,4.2130,4
2011-03-21,17:25:00,4.2130,4.2140,4.2120,4.2140,13
2011-03-21,17:30:00,4.2140,4.2170,4.2140,4.2170,12
2011-03-21,17:35:00,4.2150,4.2150,4.2140,4.2150,22
2011-03-21,17:40:00,4.2150,4.2150,4.2140,4.2140,5
2011-03-21,17:45:00,4.2130,4.2150,4.2130,4.2130,13
2011-03-21,17:50:00,4.2130,4.2140,4.2130,4.2140,30
2011-03-21,17:55:00,4.2140,4.2140,4.2140,4.2140,35
2011-03-21,18:00:00,4.2140,4.2140,4.2130,4.2140,29
2011-03-21,18:05:00,4.2140,4.2140,4.2130,4.2130,22
2011-03-21,18:10:00,4.2140,4.2160,4.2140,4.2160,14
2011-03-21,18:15:00,4.2160,4.2180,4.2150,4.2180,60
2011-03-21,18:20:00,4.2180,4.2190,4.2160,4.2190,21
2011-03-21,18:25:00,4.2150,4.2180,4.2130,4.2170,58
2011-03-21,18:30:00,4.2150,4.2200,4.2130,4.2190,79
2011-03-21,18:35:00,4.2190,4.2190,4.2180,4.2190,7
2011-03-21,18:40:00,4.2200,4.2200,4.2190,4.2200,42
2011-03-21,18:45:00,4.2190,4.2200,4.2190,4.2200,27
2011-03-21,18:50:00,4.2190,4.2190,4.2190,4.2190,3
2011-03-21,18:55:00,4.2190,4.2190,4.2160,4.2160,7
2011-03-21,19:00:00,4.2170,4.2190,4.2170,4.2190,2
2011-03-21,19:05:00,4.2190,4.2200,4.2160,4.2190,17
2011-03-21,19:10:00,4.2180,4.2180,4.2140,4.2150,17
2011-03-21,19:15:00,4.2150,4.2180,4.2140,4.2160,18
2011-03-21,19:20:00,4.2150,4.2170,4.2150,4.2170,12
2011-03-21,19:25:00,4.2170,4.2180,4.2130,4.2180,37
2011-03-21,19:30:00,4.2170,4.2180,4.2150,4.2160,27
2011-03-21,19:35:00,4.2160,4.2170,4.2040,4.2110,144
2011-03-21,19:40:00,4.2120,4.2120,4.2090,4.2100,51
2011-03-21,19:45:00,4.2100,4.2130,4.2090,4.2120,87
2011-03-21,19:50:00,4.2110,4.2120,4.2080,4.2120,142
2011-03-21,19:55:00,4.2110,4.2120,4.2070,4.2090,68
2011-03-21,20:00:00,4.2090,4.2100,4.2060,4.2080,202
2011-03-21,20:05:00,4.2070,4.2100,4.2050,4.2050,102
2011-03-21,20:10:00,4.2040,4.2050,4.2010,4.2030,261
2011-03-21,20:15:00,4.2030,4.2040,4.1810,4.1880,509
2011-03-21,20:20:00,4.1890,4.1950,4.1870,4.1930,321
2011-03-21,20:25:00,4.1940,4.1950,4.1780,4.1790,333
2011-03-21,20:30:00,4.1780,4.1910,4.1780,4.1910,363
2011-03-21,20:35:00,4.1910,4.1930,4.1880,4.1890,105
2011-03-21,20:40:00,4.1870,4.1930,4.1830,4.1900,278
2011-03-21,20:45:00,4.1900,4.1920,4.1630,4.1730,1093
2011-03-21,20:50:00,4.1730,4.1770,4.1670,4.1710,298
2011-03-21,20:55:00,4.1720,4.1730,4.1460,4.1520,1386
2011-03-21,21:00:00,4.1520,4.1550,4.1450,4.1500,1871
2011-03-21,21:05:00,4.1510,4.1530,4.1450,4.1490,906
2011-03-21,21:10:00,4.1490,4.1490,4.1160,4.1260,2457
2011-03-21,21:15:00,4.1250,4.1340,4.1240,4.1330,1121
2011-03-21,21:20:00,4.1330,4.1620,4.1310,4.1560,1525
2011-03-21,21:25:00,4.1560,4.1640,4.1450,4.1460,1371
2011-03-21,21:30:00,4.1470,4.1610,4.1340,4.1600,744
2011-03-21,21:35:00,4.1600,4.1880,4.1550,4.1840,1800
2011-03-21,21:40:00,4.1840,4.1870,4.1750,4.1820,916
2011-03-21,21:45:00,4.1820,4.1830,4.1660,4.1680,558
2011-03-21,21:50:00,4.1690,4.1820,4.1680,4.1750,598
2011-03-21,21:55:00,4.1760,4.1820,4.1710,4.1780,573
2011-03-21,22:00:00,4.1800,4.1850,4.1770,4.1840,465
2011-03-21,22:05:00,4.1840,4.1880,4.1730,4.1730,931
2011-03-21,22:10:00,4.1730,4.1870,4.1710,4.1860,638
2011-03-21,22:15:00,4.1870,4.1920,4.1780,4.1920,674
2011-03-21,22:20:00,4.1920,4.2000,4.1900,4.1960,1061
2011-03-21,22:25:00,4.1950,4.2070,4.1930,4.2060,712
2011-03-21,22:30:00,4.2070,4.2280,4.2060,4.2230,1997
2011-03-21,22:35:00,4.2230,4.2300,4.2120,4.2130,1703
2011-03-21,22:40:00,4.2120,4.2160,4.2070,4.2080,1157
2011-03-21,22:45:00,4.2080,4.2130,4.2060,4.2130,1217
2011-03-21,22:50:00,4.2120,4.2120,4.1730,4.1740,2106
2011-03-21,22:55:00,4.1730,4.1830,4.1710,4.1820,1329
2011-03-21,23:00:00,4.1830,4.1870,4.1720,4.1780,866
2011-03-21,23:05:00,4.1780,4.1910,4.1730,4.1740,748
2011-03-21,23:10:00,4.1730,4.1750,4.1530,4.1620,2048
2011-03-21,23:15:00,4.1630,4.1780,4.1610,4.1720,794
2011-03-21,23:20:00,4.1710,4.1920,4.1650,4.1830,1122
2011-03-21,23:25:00,4.1820,4.1930,4.1750,4.1890,805
2011-03-21,23:30:00,4.1890,4.1900,4.1780,4.1840,575
2011-03-21,23:35:00,4.1850,4.2000,4.1850,4.1980,676
2011-03-21,23:40:00,4.1970,4.1980,4.1870,4.1880,675
2011-03-21,23:45:00,4.1890,4.1940,4.1850,4.1900,783
2011-03-21,23:50:00,4.1900,4.1950,4.1830,4.1890,856
2011-03-21,23:55:00,4.1880,4.1930,4.1840,4.1930,660
2011-03-22,00:00:00,4.1920,4.2000,4.1850,4.1890,735
2011-03-22,00:05:00,4.1900,4.2070,4.1890,4.2060,743
2011-03-22,00:10:00,4.2060,4.2130,4.2030,4.2050,583
2011-03-22,00:15:00,4.2050,4.2100,4.1890,4.2030,908
2011-03-22,00:20:00,4.2040,4.2080,4.1890,4.1950,685
2011-03-22,00:25:00,4.1960,4.2070,4.1960,4.2030,176
2011-03-22,00:30:00,4.2060,4.2070,4.1660,4.1700,1295
2011-03-22,00:35:00,4.1700,4.1960,4.1680,4.1950,1064
2011-03-22,00:40:00,4.1950,4.1980,4.1900,4.1930,415
2011-03-22,00:45:00,4.1930,4.1950,4.1690,4.1720,627
2011-03-22,00:50:00,4.1720,4.1840,4.1620,4.1630,875
2011-03-22,00:55:00,4.1640,4.1720,4.1580,4.1580,1497
2011-03-22,01:00:00,4.1580,4.1580,4.1320,4.1530,2458
2011-03-22,01:05:00,4.1510,4.1730,4.1510,4.1580,1054
2011-03-22,01:10:00,4.1570,4.1690,4.1470,4.1490,962
2011-03-22,01:15:00,4.1490,4.1580,4.1440,4.1460,517
2011-03-22,01:20:00,4.1450,4.1560,4.1370,4.1410,810
2011-03-22,01:25:00,4.1400,4.1490,4.1350,4.1420,622
2011-03-22,01:30:00,4.1420,4.1570,4.1420,4.1530,680
2011-03-22,01:35:00,4.1530,4.1580,4.1430,4.1450,772
2011-03-22,01:40:00,4.1450,4.1680,4.1430,4.1670,887
2011-03-22,01:45:00,4.1670,4.1790,4.1580,4.1700,869
2011-03-22,01:50:00,4.1690,4.1720,4.1570,4.1590,372
2011-03-22,01:55:00,4.1590,4.1630,4.1550,4.1580,326
2011-03-22,02:00:00,4.1580,4.1580,4.1470,4.1520,270
2011-03-22,02:05:00,4.1510,4.1590,4.1440,4.1520,450
2011-03-22,02:10:00,4.1500,4.1550,4.1410,4.1530,645
2011-03-22,02:15:00,4.1530,4.1690,4.1490,4.1580,983
2011-03-22,02:20:00,4.1600,4.1700,4.1560,4.1680,580
2011-03-22,02:25:00,4.1670,4.1680,4.1570,4.1580,1402
2011-03-22,02:30:00,4.1580,4.1640,4.1580,4.1640,584
2011-03-22,02:35:00,4.1640,4.1640,4.1560,4.1560,113
2011-03-22,02:40:00,4.1560,4.1600,4.1560,4.1600,78
2011-03-22,02:45:00,4.1600,4.1610,4.1550,4.1550,185
2011-03-22,02:50:00,4.1550,4.1600,4.1550,4.1600,42
2011-03-22,02:55:00,4.1590,4.1590,4.1540,4.1560,17
2011-03-22,03:00:00,4.1570,4.1570,4.1560,4.1560,16
2011-03-22,03:05:00,4.1560,4.1560,4.1520,4.1530,30
2011-03-22,03:10:00,4.1530,4.1560,4.1530,4.1560,20
2011-03-22,03:15:00,4.1560,4.1570,4.1530,4.1530,42
2011-03-22,03:20:00,4.1530,4.1530,4.1500,4.1510,36
2011-03-22,03:25:00,4.1510,4.1530,4.1500,4.1500,32
2011-03-22,03:30:00,4.1500,4.1530,4.1480,4.1500,168
2011-03-22,03:35:00,4.1500,4.1520,4.1490,4.1510,59
2011-03-22,03:40:00,4.1510,4.1590,4.1500,4.1580,285
2011-03-22,03:45:00,4.1560,4.1580,4.1550,4.1550,47
2011-03-22,03:50:00,4.1550,4.1550,4.1540,4.1540,30
2011-03-22,03:55:00,4.1540,4.1600,4.1530,4.1590,75
2011-03-22,04:00:00,4.1600,4.1640,4.1600,4.1600,46
2011-03-22,04:05:00,4.1590,4.1630,4.1590,4.1630,16
2011-03-22,04:10:00,4.1610,4.1610,4.1570,4.1580,33
2011-03-22,04:15:00,4.1570,4.1600,4.1570,4.1600,36
2011-03-22,04:20:00,4.1610,4.1630,4.1610,4.1630,27
2011-03-22,04:25:00,4.1620,4.1630,4.1620,4.1620,47
2011-03-22,04:30:00,4.1620,4.1620,4.1600,4.1600,9
2011-03-22,04:35:00,4.1610,4.1630,4.1610,4.1620,21
2011-03-22,04:40:00,4.1620,4.1620,4.1610,4.1620,9
2011-03-22,04:45:00,4.1600,4.1620,4.1600,4.1600,11
2011-03-22,04:50:00,4.1600,4.1600,4.1580,4.1600,4
2011-03-22,04:55:00,4.1610,4.1610,4.1580,4.1590,15
2011-03-22,05:00:00,4.1640,4.1640,4.1580,4.1580,2
2011-03-22,05:05:00,4.1630,4.1630,4.1560,4.1580,14
2011-03-22,05:10:00,4.1580,4.1600,4.1580,4.1600,6
2011-03-22,06:00:00,4.1560,4.1570,4.1560,4.1570,3
2011-03-22,06:05:00,4.1570,4.1620,4.1570,4.1620,5
2011-03-22,06:10:00,4.1630,4.1650,4.1630,4.1650,2
2011-03-22,06:15:00,4.1620,4.1620,4.1570,4.1570,5
2011-03-22,06:20:00,4.1640,4.1650,4.1640,4.1650,2
2011-03-22,06:25:00,4.1590,4.1590,4.1570,4.1570,2
2011-03-22,06:40:00,4.1650,4.1650,4.1650,4.1650,1
2011-03-22,06:45:00,4.1650,4.1650,4.1600,4.1650,4
2011-03-22,06:50:00,4.1610,4.1610,4.1610,4.1610,2
2011-03-22,06:55:00,4.1590,4.1590,4.1590,4.1590,1
2011-03-22,07:05:00,4.1580,4.1580,4.1580,4.1580,1
2011-03-22,07:15:00,4.1610,4.1610,4.1610,4.1610,1
2011-03-22,07:25:00,4.1570,4.1570,4.1560,4.1560,4
2011-03-22,07:30:00,4.1550,4.1610,4.1550,4.1610,2
2011-03-22,07:50:00,4.1590,4.1590,4.1590,4.1590,1
2011-03-22,08:00:00,4.1620,4.1620,4.1620,4.1620,1
2011-03-22,08:10:00,4.1630,4.1630,4.1630,4.1630,1
2011-03-22,08:20:00,4.1590,4.1590,4.1520,4.1520,18
2011-03-22,08:25:00,4.1530,4.1530,4.1530,4.1530,1
2011-03-22,08:40:00,4.1510,4.1510,4.1510,4.1510,1
2011-03-22,09:10:00,4.1530,4.1530,4.1510,4.1530,4
2011-03-22,09:20:00,4.1540,4.1580,4.1540,4.1580,8
2011-03-22,09:30:00,4.1580,4.1640,4.1580,4.1640,3
2011-03-22,09:40:00,4.1570,4.1570,4.1570,4.1570,1
2011-03-22,10:00:00,4.1630,4.1630,4.1630,4.1630,1
2011-03-22,10:05:00,4.1640,4.1660,4.1640,4.1660,7
2011-03-22,10:10:00,4.1670,4.1690,4.1670,4.1690,15
2011-03-22,10:15:00,4.1680,4.1700,4.1680,4.1680,5
2011-03-22,10:20:00,4.1650,4.1720,4.1640,4.1720,45
2011-03-22,10:25:00,4.1700,4.1710,4.1700,4.1710,15
2011-03-22,10:30:00,4.1730,4.1730,4.1680,4.1700,4
2011-03-22,10:40:00,4.1700,4.1700,4.1700,4.1700,1
2011-03-22,10:55:00,4.1700,4.1700,4.1700,4.1700,2
2011-03-22,11:05:00,4.1700,4.1700,4.1660,4.1660,3
2011-03-22,11:10:00,4.1630,4.1630,4.1620,4.1620,2
2011-03-22,11:30:00,4.1620,4.1620,4.1610,4.1610,2
2011-03-22,11:35:00,4.1650,4.1650,4.1650,4.1650,1
2011-03-22,11:40:00,4.1640,4.1640,4.1640,4.1640,1
2011-03-22,11:55:00,4.1600,4.1600,4.1600,4.1600,2
2011-03-22,12:00:00,4.1600,4.1600,4.1550,4.1550,7
2011-03-22,12:05:00,4.1550,4.1550,4.1550,4.1550,1
2011-03-22,12:10:00,4.1610,4.1620,4.1610,4.1620,4
2011-03-22,12:15:00,4.1610,4.1610,4.1610,4.1610,1
2011-03-22,12:20:00,4.1630,4.1630,4.1630,4.1630,3
2011-03-22,12:30:00,4.1640,4.1660,4.1640,4.1660,5
2011-03-22,12:40:00,4.1630,4.1630,4.1600,4.1600,5
2011-03-22,12:45:00,4.1580,4.1580,4.1550,4.1550,5
2011-03-22,12:50:00,4.1560,4.1590,4.1560,4.1590,2
2011-03-22,12:55:00,4.1650,4.1650,4.1630,4.1630,4
2011-03-22,13:00:00,4.1650,4.1660,4.1650,4.1660,2
2011-03-22,13:05:00,4.1650,4.1650,4.1650,4.1650,1
2011-03-22,13:20:00,4.1620,4.1620,4.1600,4.1600,2
2011-03-22,13:35:00,4.1620,4.1630,4.1620,4.1630,4
2011-03-22,13:40:00,4.1630,4.1630,4.1570,4.1580,91
2011-03-22,13:45:00,4.1600,4.1600,4.1540,4.1540,12
2011-03-22,13:50:00,4.1570,4.1570,4.1570,4.1570,2
2011-03-22,13:55:00,4.1560,4.1560,4.1560,4.1560,2
2011-03-22,14:00:00,4.1560,4.1570,4.1550,4.1550,4
2011-03-22,14:05:00,4.1550,4.1550,4.1550,4.1550,3
2011-03-22,14:15:00,4.1580,4.1580,4.1580,4.1580,1
2011-03-22,14:20:00,4.1590,4.1590,4.1560,4.1560,2
2011-03-22,14:25:00,4.1560,4.1560,4.1560,4.1560,3
2011-03-22,14:30:00,4.1560,4.1570,4.1560,4.1570,2
2011-03-22,14:45:00,4.1570,4.1570,4.1570,4.1570,1
2011-03-22,14:50:00,4.1570,4.1570,4.1570,4.1570,1
2011-03-22,15:00:00,4.1580,4.1580,4.1580,4.1580,1
2011-03-22,15:05:00,4.1600,4.1600,4.1600,4.1600,1
2011-03-22,15:10:00,4.1610,4.1610,4.1600,4.1600,7
2011-03-22,15:15:00,4.1600,4.1620,4.1580,4.1600,24
2011-03-22,15:20:00,4.1600,4.1600,4.1600,4.1600,5
2011-03-22,15:25:00,4.1590,4.1730,4.1590,4.1690,27
2011-03-22,15:40:00,4.1690,4.1690,4.1680,4.1680,19
2011-03-22,15:45:00,4.1680,4.1690,4.1670,4.1690,11
2011-03-22,15:50:00,4.1690,4.1690,4.1690,4.1690,6
2011-03-22,15:55:00,4.1710,4.1710,4.1710,4.1710,2
2011-03-22,16:00:00,4.1700,4.1710,4.1700,4.1710,10
2011-03-22,16:10:00,4.1730,4.1730,4.1730,4.1730,11
2011-03-22,16:15:00,4.1720,4.1730,4.1720,4.1730,6
2011-03-22,16:20:00,4.1730,4.1730,4.1730,4.1730,6
2011-03-22,16:25:00,4.1750,4.1780,4.1750,4.1770,14
2011-03-22,16:30:00,4.1770,4.1810,4.1760,4.1810,27
2011-03-22,16:35:00,4.1800,4.1850,4.1800,4.1840,50
2011-03-22,16:40:00,4.1840,4.1840,4.1820,4.1840,9
2011-03-22,16:45:00,4.1830,4.1850,4.1820,4.1850,126
2011-03-22,16:50:00,4.1850,4.1890,4.1850,4.1870,44
2011-03-22,16:55:00,4.1900,4.1980,4.1900,4.1960,88
2011-03-22,17:00:00,4.1970,4.1970,4.1940,4.1940,11
2011-03-22,17:05:00,4.1940,4.1970,4.1940,4.1970,10
2011-03-22,17:10:00,4.1970,4.1990,4.1970,4.1980,10
2011-03-22,17:15:00,4.1970,4.2010,4.1970,4.2000,208
2011-03-22,17:20:00,4.1990,4.1990,4.1980,4.1980,10
2011-03-22,17:25:00,4.1970,4.1970,4.1940,4.1960,117
2011-03-22,17:30:00,4.1960,4.2000,4.1960,4.2000,71
2011-03-22,17:35:00,4.2000,4.2000,4.2000,4.2000,8
2011-03-22,17:40:00,4.2000,4.2030,4.2000,4.2010,122
2011-03-22,17:45:00,4.2010,4.2010,4.1990,4.2000,67
2011-03-22,17:50:00,4.2000,4.2010,4.2000,4.2010,13
2011-03-22,17:55:00,4.2010,4.2010,4.2010,4.2010,7
2011-03-22,18:00:00,4.2010,4.2010,4.2010,4.2010,3
2011-03-22,18:05:00,4.2020,4.2030,4.2000,4.2020,23
2011-03-22,18:10:00,4.2000,4.2020,4.1990,4.2020,5
2011-03-22,18:15:00,4.2020,4.2030,4.2020,4.2030,5
2011-03-22,18:20:00,4.2020,4.2040,4.2020,4.2040,27
2011-03-22,18:25:00,4.2040,4.2050,4.2000,4.2000,19
2011-03-22,18:30:00,4.2030,4.2080,4.2030,4.2080,63
2011-03-22,18:35:00,4.2060,4.2070,4.2010,4.2010,35
2011-03-22,18:40:00,4.2020,4.2060,4.2000,4.2060,84
2011-03-22,18:45:00,4.2070,4.2080,4.2050,4.2050,32
2011-03-22,18:50:00,4.2070,4.2130,4.2070,4.2100,166
2011-03-22,18:55:00,4.2100,4.2100,4.2090,4.2090,8
2011-03-22,19:00:00,4.2060,4.2070,4.2060,4.2060,34
2011-03-22,19:05:00,4.2080,4.2090,4.2030,4.2040,38
2011-03-22,19:10:00,4.2050,4.2050,4.2000,4.2030,88
2011-03-22,19:15:00,4.2020,4.2040,4.2000,4.2020,78
2011-03-22,19:20:00,4.2030,4.2060,4.2020,4.2050,24
2011-03-22,19:25:00,4.2050,4.2100,4.2040,4.2090,60
2011-03-22,19:30:00,4.2100,4.2100,4.2010,4.2050,115
2011-03-22,19:35:00,4.2050,4.2050,4.2020,4.2040,14
2011-03-22,19:40:00,4.2040,4.2050,4.1980,4.2030,297
2011-03-22,19:45:00,4.2010,4.2050,4.2000,4.2040,83
2011-03-22,19:50:00,4.2010,4.2020,4.1970,4.2020,121
2011-03-22,19:55:00,4.1990,4.2000,4.1950,4.1990,243
2011-03-22,20:00:00,4.1980,4.2000,4.1960,4.1990,118
2011-03-22,20:05:00,4.1990,4.2000,4.1960,4.1990,103
2011-03-22,20:10:00,4.2000,4.2060,4.1980,4.2060,96
2011-03-22,20:15:00,4.2070,4.2090,4.2030,4.2070,162
2011-03-22,20:20:00,4.2090,4.2220,4.2060,4.2120,693
2011-03-22,20:25:00,4.2120,4.2170,4.2040,4.2090,508
2011-03-22,20:30:00,4.2080,4.2100,4.2000,4.2030,410
2011-03-22,20:35:00,4.2030,4.2080,4.2010,4.2060,151
2011-03-22,20:40:00,4.2050,4.2050,4.1990,4.2000,299
2011-03-22,20:45:00,4.2020,4.2050,4.1980,4.2030,432
2011-03-22,20:50:00,4.2060,4.2180,4.2060,4.2170,273
2011-03-22,20:55:00,4.2170,4.2230,4.2120,4.2150,856
2011-03-22,21:00:00,4.2140,4.2230,4.2120,4.2210,705
2011-03-22,21:05:00,4.2210,4.2340,4.2100,4.2220,1960
2011-03-22,21:10:00,4.2210,4.2290,4.2180,4.2210,844
2011-03-22,21:15:00,4.2220,4.2250,4.2030,4.2050,1169
2011-03-22,21:20:00,4.2040,4.2100,4.1930,4.2050,1147
2011-03-22,21:25:00,4.2060,4.2080,4.1840,4.1960,1298
2011-03-22,21:30:00,4.1950,4.2060,4.1870,4.2060,1152
2011-03-22,21:35:00,4.2060,4.2060,4.1910,4.1930,536
2011-03-22,21:40:00,4.1940,4.1950,4.1850,4.1910,952
2011-03-22,21:45:00,4.1900,4.1960,4.1900,4.1930,501
2011-03-22,21:50:00,4.1930,4.2040,4.1920,4.2020,564
2011-03-22,21:55:00,4.2030,4.2090,4.1900,4.1920,952
2011-03-22,22:00:00,4.1910,4.2090,4.1860,4.2010,1467
2011-03-22,22:05:00,4.2000,4.2080,4.2000,4.2030,389
2011-03-22,22:10:00,4.2040,4.2130,4.2030,4.2120,538
2011-03-22,22:15:00,4.2110,4.2140,4.1940,4.1950,606
2011-03-22,22:20:00,4.1960,4.2040,4.1920,4.2000,453
2011-03-22,22:25:00,4.2000,4.2000,4.1820,4.1820,1199
2011-03-22,22:30:00,4.1820,4.1850,4.1710,4.1850,972
2011-03-22,22:35:00,4.1850,4.1940,4.1840,4.1890,676
2011-03-22,22:40:00,4.1890,4.1980,4.1870,4.1940,791
2011-03-22,22:45:00,4.1930,4.2060,4.1900,4.2030,1044
2011-03-22,22:50:00,4.2020,4.2050,4.1910,4.1920,596
2011-03-22,22:55:00,4.1920,4.1970,4.1820,4.1850,790
2011-03-22,23:00:00,4.1850,4.1920,4.1840,4.1890,298
2011-03-22,23:05:00,4.1900,4.1910,4.1790,4.1850,385
2011-03-22,23:10:00,4.1860,4.1970,4.1860,4.1940,560
2011-03-22,23:15:00,4.1930,4.2040,4.1920,4.1950,719
2011-03-22,23:20:00,4.1960,4.2040,4.1960,4.2000,448
2011-03-22,23:25:00,4.1990,4.2040,4.1930,4.1950,311
2011-03-22,23:30:00,4.1960,4.1990,4.1940,4.1970,176
2011-03-22,23:35:00,4.1970,4.2020,4.1970,4.2010,280
2011-03-22,23:40:00,4.2000,4.2000,4.1940,4.1980,144
2011-03-22,23:45:00,4.1970,4.1990,4.1950,4.1960,123
2011-03-22,23:50:00,4.1960,4.1980,4.1920,4.1920,151
2011-03-22,23:55:00,4.1920,4.1980,4.1870,4.1940,672
2011-03-23,00:00:00,4.1940,4.1990,4.1930,4.1960,378
2011-03-23,00:05:00,4.1960,4.1970,4.1930,4.1940,124
2011-03-23,00:10:00,4.1940,4.2090,4.1870,4.2040,1179
2011-03-23,00:15:00,4.2040,4.2050,4.1870,4.1890,725
2011-03-23,00:20:00,4.1880,4.1940,4.1850,4.1890,216
2011-03-23,00:25:00,4.1900,4.2000,4.1850,4.1920,559
2011-03-23,00:30:00,4.1910,4.1910,4.1850,4.1870,200
2011-03-23,00:35:00,4.1860,4.2030,4.1860,4.2010,454
2011-03-23,00:40:00,4.2010,4.2010,4.1920,4.1970,515
2011-03-23,00:45:00,4.1990,4.1990,4.1910,4.1980,491
2011-03-23,00:50:00,4.1990,4.1990,4.1940,4.1980,251
2011-03-23,00:55:00,4.1970,4.1980,4.1900,4.1940,296
2011-03-23,01:00:00,4.1930,4.1990,4.1930,4.1980,367
2011-03-23,01:05:00,4.1990,4.2040,4.1970,4.2020,558
2011-03-23,01:10:00,4.2030,4.2060,4.1980,4.2030,486
2011-03-23,01:15:00,4.2030,4.2150,4.2030,4.2100,691
2011-03-23,01:20:00,4.2100,4.2130,4.2000,4.2040,807
2011-03-23,01:25:00,4.2030,4.2060,4.1990,4.2060,261
2011-03-23,01:30:00,4.2070,4.2220,4.2070,4.2150,974
2011-03-23,01:35:00,4.2140,4.2180,4.2110,4.2120,434
2011-03-23,01:40:00,4.2130,4.2230,4.2110,4.2200,651
2011-03-23,01:45:00,4.2200,4.2240,4.2150,4.2180,520
2011-03-23,01:50:00,4.2190,4.2230,4.2120,4.2210,466
2011-03-23,01:55:00,4.2210,4.2290,4.2150,4.2170,1655
2011-03-23,02:00:00,4.2180,4.2180,4.2040,4.2110,1338
2011-03-23,02:05:00,4.2110,4.2260,4.2040,4.2240,1040
2011-03-23,02:10:00,4.2250,4.2290,4.2200,4.2250,797
2011-03-23,02:15:00,4.2250,4.2480,4.2240,4.2390,2623
2011-03-23,02:20:00,4.2400,4.2460,4.2360,4.2430,1101
2011-03-23,02:25:00,4.2430,4.2590,4.2410,4.2540,4144
2011-03-23,02:30:00,4.2540,4.2570,4.2500,4.2510,1070
2011-03-23,02:35:00,4.2510,4.2540,4.2490,4.2500,300
2011-03-23,02:40:00,4.2490,4.2510,4.2480,4.2500,305
2011-03-23,02:45:00,4.2490,4.2490,4.2470,4.2490,140
2011-03-23,02:50:00,4.2490,4.2540,4.2480,4.2530,248
2011-03-23,02:55:00,4.2540,4.2560,4.2530,4.2540,126
2011-03-23,03:00:00,4.2550,4.2580,4.2540,4.2580,183
2011-03-23,03:05:00,4.2590,4.2600,4.2570,4.2590,87
2011-03-23,03:10:00,4.2580,4.2600,4.2570,4.2590,242
2011-03-23,03:15:00,4.2600,4.2600,4.2580,4.2580,202
2011-03-23,03:20:00,4.2580,4.2580,4.2560,4.2570,150
2011-03-23,03:25:00,4.2560,4.2560,4.2540,4.2550,117
2011-03-23,03:30:00,4.2540,4.2550,4.2510,4.2530,107
2011-03-23,03:35:00,4.2540,4.2580,4.2540,4.2580,133
2011-03-23,03:40:00,4.2580,4.2620,4.2560,4.2610,161
2011-03-23,03:45:00,4.2620,4.2630,4.2590,4.2620,156
2011-03-23,03:50:00,4.2620,4.2630,4.2610,4.2620,42
2011-03-23,03:55:00,4.2620,4.2640,4.2590,4.2590,100
2011-03-23,04:00:00,4.2590,4.2640,4.2570,4.2600,175
2011-03-23,04:05:00,4.2600,4.2630,4.2590,4.2630,65
2011-03-23,04:10:00,4.2630,4.2630,4.2610,4.2610,6
2011-03-23,04:15:00,4.2630,4.2630,4.2590,4.2610,52
2011-03-23,04:20:00,4.2620,4.2630,4.2620,4.2630,7
2011-03-23,04:25:00,4.2630,4.2630,4.2630,4.2630,2
2011-03-23,04:30:00,4.2620,4.2620,4.2610,4.2610,3
2011-03-23,04:35:00,4.2630,4.2650,4.2610,4.2610,30
2011-03-23,04:40:00,4.2610,4.2610,4.2600,4.2600,3
2011-03-23,04:45:00,4.2620,4.2660,4.2600,4.2650,46
2011-03-23,04:50:00,4.2650,4.2650,4.2590,4.2650,38
2011-03-23,04:55:00,4.2660,4.2670,4.2630,4.2630,40
2011-03-23,05:00:00,4.2640,4.2640,4.2620,4.2620,3
2011-03-23,05:05:00,4.2650,4.2690,4.2650,4.2650,97
2011-03-23,05:10:00,4.2680,4.2680,4.2670,4.2680,13
2011-03-23,06:00:00,4.2690,4.2690,4.2650,4.2650,10
2011-03-23,06:05:00,4.2650,4.2650,4.2640,4.2650,14
2011-03-23,06:10:00,4.2660,4.2680,4.2660,4.2680,5
2011-03-23,06:20:00,4.2690,4.2700,4.2680,4.2700,17
2011-03-23,06:30:00,4.2700,4.2700,4.2700,4.2700,7
2011-03-23,06:35:00,4.2670,4.2700,4.2670,4.2670,7
2011-03-23,06:40:00,4.2670,4.2670,4.2670,4.2670,1
2011-03-23,06:45:00,4.2660,4.2660,4.2660,4.2660,1
2011-03-23,06:55:00,4.2640,4.2640,4.2630,4.2630,4
2011-03-23,07:05:00,4.2660,4.2700,4.2660,4.2690,12
2011-03-23,07:10:00,4.2690,4.2690,4.2680,4.2680,5
2011-03-23,07:15:00,4.2690,4.2740,4.2690,4.2720,11
2011-03-23,07:30:00,4.2710,4.2710,4.2700,4.2700,3
2011-03-23,07:45:00,4.2690,4.2690,4.2690,4.2690,1
2011-03-23,07:55:00,4.2670,4.2670,4.2670,4.2670,3
2011-03-23,08:05:00,4.2670,4.2670,4.2620,4.2620,8
2011-03-23,08:15:00,4.2640,4.2640,4.2640,4.2640,2
2011-03-23,08:20:00,4.2600,4.2610,4.2570,4.2570,33
2011-03-23,08:25:00,4.2570,4.2580,4.2560,4.2580,6
2011-03-23,08:30:00,4.2590,4.2590,4.2590,4.2590,1
2011-03-23,08:35:00,4.2560,4.2560,4.2560,4.2560,1
2011-03-23,08:40:00,4.2580,4.2630,4.2580,4.2630,5
2011-03-23,08:50:00,4.2600,4.2600,4.2600,4.2600,3
2011-03-23,08:55:00,4.2600,4.2600,4.2600,4.2600,1
2011-03-23,09:00:00,4.2600,4.2600,4.2590,4.2590,2
2011-03-23,09:05:00,4.2620,4.2630,4.2620,4.2630,4
2011-03-23,09:10:00,4.2630,4.2680,4.2630,4.2680,10
2011-03-23,09:15:00,4.2640,4.2640,4.2580,4.2580,5
2011-03-23,09:20:00,4.2590,4.2600,4.2590,4.2600,3
2011-03-23,09:25:00,4.2630,4.2630,4.2630,4.2630,2
2011-03-23,09:30:00,4.2630,4.2700,4.2630,4.2680,26
2011-03-23,09:35:00,4.2680,4.2710,4.2670,4.2710,8
2011-03-23,09:45:00,4.2650,4.2650,4.2650,4.2650,1
2011-03-23,09:50:00,4.2700,4.2750,4.2700,4.2720,58
2011-03-23,10:00:00,4.2680,4.2680,4.2670,4.2670,9
2011-03-23,10:05:00,4.2720,4.2730,4.2680,4.2680,7
2011-03-23,10:10:00,4.2710,4.2710,4.2710,4.2710,1
2011-03-23,10:15:00,4.2670,4.2670,4.2670,4.2670,2
2011-03-23,10:20:00,4.2660,4.2660,4.2640,4.2640,7
2011-03-23,10:25:00,4.2660,4.2660,4.2660,4.2660,1
2011-03-23,10:30:00,4.2650,4.2690,4.2650,4.2690,6
2011-03-23,10:35:00,4.2690,4.2690,4.2630,4.2630,23
2011-03-23,10:40:00,4.2650,4.2650,4.2620,4.2640,5
2011-03-23,10:45:00,4.2620,4.2620,4.2610,4.2610,3
2011-03-23,10:50:00,4.2610,4.2610,4.2610,4.2610,2
2011-03-23,10:55:00,4.2600,4.2650,4.2590,4.2650,5
2011-03-23,11:00:00,4.2620,4.2650,4.2620,4.2650,2
2011-03-23,11:10:00,4.2640,4.2640,4.2640,4.2640,1
2011-03-23,11:20:00,4.2640,4.2660,4.2640,4.2660,8
2011-03-23,11:30:00,4.2610,4.2610,4.2610,4.2610,3
2011-03-23,11:35:00,4.2650,4.2650,4.2650,4.2650,1
2011-03-23,11:50:00,4.2600,4.2600,4.2600,4.2600,2
2011-03-23,11:55:00,4.2600,4.2600,4.2580,4.2580,2
2011-03-23,12:00:00,4.2580,4.2580,4.2550,4.2550,6
2011-03-23,12:05:00,4.2550,4.2550,4.2550,4.2550,5
2011-03-23,12:15:00,4.2550,4.2550,4.2550,4.2550,5
2011-03-23,12:25:00,4.2550,4.2550,4.2540,4.2540,15
2011-03-23,12:30:00,4.2560,4.2580,4.2550,4.2580,17
2011-03-23,12:35:00,4.2580,4.2590,4.2580,4.2590,3
2011-03-23,12:40:00,4.2580,4.2580,4.2560,4.2560,10
2011-03-23,12:45:00,4.2550,4.2550,4.2550,4.2550,1
2011-03-23,12:50:00,4.2550,4.2550,4.2550,4.2550,2
2011-03-23,13:00:00,4.2560,4.2590,4.2550,4.2550,11
2011-03-23,13:05:00,4.2540,4.2540,4.2540,4.2540,2
2011-03-23,13:10:00,4.2540,4.2540,4.2540,4.2540,1
2011-03-23,13:15:00,4.2550,4.2550,4.2550,4.2550,2
2011-03-23,13:20:00,4.2550,4.2550,4.2540,4.2540,5
2011-03-23,13:25:00,4.2550,4.2630,4.2550,4.2630,17
2011-03-23,13:30:00,4.2610,4.2610,4.2610,4.2610,1
2011-03-23,13:35:00,4.2620,4.2640,4.2620,4.2640,11
2011-03-23,13:40:00,4.2640,4.2640,4.2630,4.2630,2
2011-03-23,13:45:00,4.2630,4.2630,4.2630,4.2630,1
2011-03-23,13:50:00,4.2630,4.2630,4.2630,4.2630,5
2011-03-23,13:55:00,4.2630,4.2650,4.2630,4.2630,13
2011-03-23,14:00:00,4.2630,4.2640,4.2630,4.2640,8
2011-03-23,14:05:00,4.2650,4.2650,4.2650,4.2650,5
2011-03-23,14:10:00,4.2640,4.2650,4.2640,4.2640,3
2011-03-23,14:15:00,4.2640,4.2640,4.2640,4.2640,2
2011-03-23,14:20:00,4.2650,4.2650,4.2650,4.2650,2
2011-03-23,14:25:00,4.2650,4.2660,4.2650,4.2660,2
2011-03-23,14:30:00,4.2640,4.2640,4.2640,4.2640,9
2011-03-23,14:40:00,4.2650,4.2660,4.2640,4.2640,7
2011-03-23,14:45:00,4.2640,4.2650,4.2640,4.2650,8
2011-03-23,14:50:00,4.2650,4.2660,4.2650,4.2660,4
2011-03-23,14:55:00,4.2650,4.2660,4.2640,4.2660,11
2011-03-23,15:00:00,4.2660,4.2660,4.2660,4.2660,1
2011-03-23,15:05:00,4.2680,4.2680,4.2680,4.2680,2
2011-03-23,15:10:00,4.2710,4.2720,4.2710,4.2720,7
2011-03-23,15:15:00,4.2710,4.2720,4.2710,4.2720,5
2011-03-23,15:20:00,4.2710,4.2720,4.2710,4.2720,11
2011-03-23,15:25:00,4.2730,4.2740,4.2730,4.2740,7
2011-03-23,15:30:00,4.2740,4.2740,4.2730,4.2740,18
2011-03-23,15:35:00,4.2750,4.2750,4.2750,4.2750,15
2011-03-23,15:40:00,4.2740,4.2750,4.2740,4.2740,6
2011-03-23,15:45:00,4.2750,4.2750,4.2720,4.2740,10
2011-03-23,15:50:00,4.2740,4.2740,4.2730,4.2740,6
2011-03-23,15:55:00,4.2740,4.2750,4.2740,4.2740,5
2011-03-23,16:00:00,4.2750,4.2750,4.2720,4.2730,20
2011-03-23,16:05:00,4.2760,4.2770,4.2760,4.2770,3
2011-03-23,16:10:00,4.2770,4.2770,4.2760,4.2770,14
2011-03-23,16:15:00,4.2780,4.2860,4.2770,4.2800,228
2011-03-23,16:20:00,4.2830,4.2840,4.2820,4.2840,8
2011-03-23,16:25:00,4.2800,4.2830,4.2800,4.2820,11
2011-03-23,16:30:00,4.2850,4.2860,4.2850,4.2860,28
2011-03-23,16:35:00,4.2830,4.2830,4.2820,4.2820,11
2011-03-23,16:40:00,4.2850,4.2870,4.2850,4.2870,7
2011-03-23,16:45:00,4.2830,4.2850,4.2830,4.2850,5
2011-03-23,16:50:00,4.2830,4.2860,4.2830,4.2860,8
2011-03-23,16:55:00,4.2840,4.2840,4.2830,4.2830,4
2011-03-23,17:00:00,4.2850,4.2850,4.2850,4.2850,4
2011-03-23,17:05:00,4.2830,4.2830,4.2830,4.2830,1
2011-03-23,17:10:00,4.2840,4.2840,4.2840,4.2840,4
2011-03-23,17:15:00,4.2850,4.2870,4.2840,4.2870,9
2011-03-23,17:20:00,4.2850,4.2850,4.2850,4.2850,6
2011-03-23,17:25:00,4.2860,4.2880,4.2860,4.2870,30
2011-03-23,17:30:00,4.2880,4.2900,4.2880,4.2900,139
2011-03-23,17:35:00,4.2900,4.2900,4.2870,4.2900,21
2011-03-23,17:40:00,4.2880,4.2880,4.2860,4.2860,6
2011-03-23,17:45:00,4.2870,4.2880,4.2860,4.2870,55
2011-03-23,17:50:00,4.2860,4.2870,4.2840,4.2860,56
2011-03-23,17:55:00,4.2870,4.2900,4.2870,4.2900,6
2011-03-23,18:00:00,4.2880,4.2900,4.2880,4.2900,13
2011-03-23,18:05:00,4.2900,4.2900,4.2890,4.2890,15
2011-03-23,18:10:00,4.2900,4.2900,4.2900,4.2900,4
2011-03-23,18:15:00,4.2900,4.2900,4.2900,4.2900,18
2011-03-23,18:20:00,4.2900,4.2900,4.2890,4.2890,16
2011-03-23,18:25:00,4.2900,4.2900,4.2870,4.2880,35
2011-03-23,18:30:00,4.2880,4.2900,4.2870,4.2890,47
2011-03-23,18:35:00,4.2900,4.2900,4.2890,4.2900,45
2011-03-23,18:40:00,4.2890,4.2940,4.2880,4.2910,173
2011-03-23,18:45:00,4.2920,4.2920,4.2890,4.2920,32
2011-03-23,18:50:00,4.2930,4.2930,4.2900,4.2910,18
2011-03-23,18:55:00,4.2930,4.2940,4.2930,4.2940,3
2011-03-23,19:00:00,4.2930,4.2930,4.2920,4.2930,8
2011-03-23,19:05:00,4.2920,4.2920,4.2900,4.2900,13
2011-03-23,19:10:00,4.2900,4.2900,4.2890,4.2890,11
2011-03-23,19:15:00,4.2890,4.2910,4.2890,4.2910,11
2011-03-23,19:20:00,4.2920,4.2920,4.2900,4.2910,17
2011-03-23,19:25:00,4.2920,4.2940,4.2920,4.2920,38
2011-03-23,19:30:00,4.2920,4.2950,4.2860,4.2900,277
2011-03-23,19:35:00,4.2900,4.2900,4.2840,4.2870,224
2011-03-23,19:40:00,4.2870,4.2870,4.2840,4.2850,221
2011-03-23,19:45:00,4.2850,4.2850,4.2830,4.2850,138
2011-03-23,19:50:00,4.2850,4.2900,4.2850,4.2850,37
2011-03-23,19:55:00,4.2880,4.2950,4.2880,4.2920,47
2011-03-23,20:00:00,4.2910,4.2910,4.2850,4.2870,191
2011-03-23,20:05:00,4.2880,4.2890,4.2860,4.2870,79
2011-03-23,20:10:00,4.2870,4.2920,4.2840,4.2860,385
2011-03-23,20:15:00,4.2860,4.2900,4.2860,4.2890,229
2011-03-23,20:20:00,4.2880,4.2890,4.2840,4.2890,607
2011-03-23,20:25:00,4.2900,4.2910,4.2840,4.2880,707
2011-03-23,20:30:00,4.2870,4.2950,4.2850,4.2920,924
2011-03-23,20:35:00,4.2910,4.2920,4.2850,4.2870,215
2011-03-23,20:40:00,4.2870,4.2930,4.2860,4.2920,117
2011-03-23,20:45:00,4.2930,4.2970,4.2920,4.2960,425
2011-03-23,20:50:00,4.2970,4.2980,4.2930,4.2970,535
2011-03-23,20:55:00,4.2960,4.3000,4.2940,4.3000,861
2011-03-23,21:00:00,4.3000,4.3040,4.2930,4.2960,2050
2011-03-23,21:05:00,4.2960,4.2970,4.2800,4.2810,1943
2011-03-23,21:10:00,4.2810,4.2840,4.2770,4.2830,1369
2011-03-23,21:15:00,4.2820,4.2850,4.2580,4.2680,1746
2011-03-23,21:20:00,4.2690,4.2750,4.2640,4.2720,878
2011-03-23,21:25:00,4.2730,4.2780,4.2730,4.2750,388
2011-03-23,21:30:00,4.2750,4.2830,4.2710,4.2830,953
2011-03-23,21:35:00,4.2830,4.2890,4.2800,4.2870,954
2011-03-23,21:40:00,4.2860,4.2880,4.2830,4.2850,380
2011-03-23,21:45:00,4.2850,4.2870,4.2760,4.2790,639
2011-03-23,21:50:00,4.2780,4.2860,4.2770,4.2830,256
2011-03-23,21:55:00,4.2830,4.2960,4.2820,4.2850,1041
2011-03-23,22:00:00,4.2840,4.2930,4.2840,4.2870,585
2011-03-23,22:05:00,4.2850,4.2860,4.2680,4.2770,1223
2011-03-23,22:10:00,4.2770,4.2830,4.2700,4.2760,671
2011-03-23,22:15:00,4.2770,4.2790,4.2710,4.2740,460
2011-03-23,22:20:00,4.2740,4.2750,4.2710,4.2750,357
2011-03-23,22:25:00,4.2750,4.2770,4.2730,4.2740,618
2011-03-23,22:30:00,4.2730,4.2740,4.2600,4.2630,1210
2011-03-23,22:35:00,4.2630,4.2650,4.2570,4.2580,869
2011-03-23,22:40:00,4.2590,4.2650,4.2580,4.2590,1021
2011-03-23,22:45:00,4.2590,4.2720,4.2580,4.2720,889
2011-03-23,22:50:00,4.2730,4.2770,4.2710,4.2730,620
2011-03-23,22:55:00,4.2740,4.2850,4.2730,4.2790,977
2011-03-23,23:00:00,4.2800,4.2830,4.2770,4.2810,608
2011-03-23,23:05:00,4.2810,4.2890,4.2740,4.2880,794
2011-03-23,23:10:00,4.2890,4.2950,4.2800,4.2830,1386
2011-03-23,23:15:00,4.2840,4.3000,4.2830,4.2990,1318
2011-03-23,23:20:00,4.3000,4.3050,4.2920,4.2960,1265
2011-03-23,23:25:00,4.2970,4.2980,4.2900,4.2910,401
2011-03-23,23:30:00,4.2920,4.2980,4.2910,4.2980,493
2011-03-23,23:35:00,4.2970,4.2990,4.2930,4.2950,349
2011-03-23,23:40:00,4.2940,4.2950,4.2870,4.2890,519
2011-03-23,23:45:00,4.2910,4.3020,4.2900,4.3010,774
2011-03-23,23:50:00,4.3000,4.3010,4.2950,4.2990,370
2011-03-23,23:55:00,4.2990,4.3010,4.2950,4.2960,444
2011-03-24,00:00:00,4.2970,4.3010,4.2950,4.3010,629
2011-03-24,00:05:00,4.3010,4.3190,4.3000,4.3110,2077
2011-03-24,00:10:00,4.3110,4.3300,4.3100,4.3280,1943
2011-03-24,00:15:00,4.3280,4.3350,4.3200,4.3280,1606
2011-03-24,00:20:00,4.3280,4.3290,4.3220,4.3280,1351
2011-03-24,00:25:00,4.3280,4.3320,4.3230,4.3240,631
2011-03-24,00:30:00,4.3250,4.3440,4.3250,4.3350,2074
2011-03-24,00:35:00,4.3350,4.3480,4.3330,4.3480,1616
2011-03-24,00:40:00,4.3480,4.3490,4.3300,4.3310,963
2011-03-24,00:45:00,4.3310,4.3340,4.3230,4.3340,766
2011-03-24,00:50:00,4.3340,4.3390,4.3260,4.3300,580
2011-03-24,00:55:00,4.3300,4.3370,4.3280,4.3300,388
2011-03-24,01:00:00,4.3300,4.3350,4.3280,4.3330,870
2011-03-24,01:05:00,4.3340,4.3340,4.3200,4.3220,939
2011-03-24,01:10:00,4.3220,4.3220,4.3110,4.3110,991
2011-03-24,01:15:00,4.3120,4.3170,4.3080,4.3110,386
2011-03-24,01:20:00,4.3100,4.3170,4.3100,4.3170,393
2011-03-24,01:25:00,4.3170,4.3180,4.3000,4.3040,743
2011-03-24,01:30:00,4.3040,4.3040,4.2750,4.2750,2709
2011-03-24,01:35:00,4.2750,4.2890,4.2730,4.2860,861
2011-03-24,01:40:00,4.2870,4.3020,4.2870,4.2930,905
2011-03-24,01:45:00,4.2940,4.3120,4.2890,4.3030,1589
2011-03-24,01:50:00,4.3030,4.3130,4.2920,4.2940,1112
2011-03-24,01:55:00,4.2940,4.3000,4.2770,4.2930,1243
2011-03-24,02:00:00,4.2920,4.3140,4.2870,4.3140,1131
2011-03-24,02:05:00,4.3140,4.3260,4.3070,4.3230,1261
2011-03-24,02:10:00,4.3240,4.3340,4.3230,4.3240,1110
2011-03-24,02:15:00,4.3240,4.3320,4.3180,4.3310,1090
2011-03-24,02:20:00,4.3310,4.3400,4.3290,4.3390,1232
2011-03-24,02:25:00,4.3390,4.3400,4.3290,4.3350,2355
2011-03-24,02:30:00,4.3350,4.3380,4.3310,4.3310,520
2011-03-24,02:35:00,4.3310,4.3380,4.3250,4.3360,509
2011-03-24,02:40:00,4.3380,4.3380,4.3350,4.3360,301
2011-03-24,02:45:00,4.3350,4.3390,4.3350,4.3390,224
2011-03-24,02:50:00,4.3400,4.3420,4.3370,4.3410,196
2011-03-24,02:55:00,4.3410,4.3410,4.3380,4.3400,81
2011-03-24,03:00:00,4.3420,4.3470,4.3400,4.3440,257
2011-03-24,03:05:00,4.3430,4.3430,4.3370,4.3400,120
2011-03-24,03:10:00,4.3410,4.3440,4.3410,4.3440,116
2011-03-24,03:15:00,4.3430,4.3430,4.3380,4.3400,114
2011-03-24,03:20:00,4.3400,4.3410,4.3390,4.3390,119
2011-03-24,03:25:00,4.3400,4.3400,4.3380,4.3400,192
2011-03-24,03:30:00,4.3400,4.3420,4.3390,4.3410,31
2011-03-24,03:35:00,4.3390,4.3400,4.3390,4.3400,5
2011-03-24,03:40:00,4.3390,4.3420,4.3380,4.3420,36
2011-03-24,03:45:00,4.3410,4.3440,4.3410,4.3420,64
2011-03-24,03:50:00,4.3410,4.3410,4.3390,4.3390,41
2011-03-24,03:55:00,4.3390,4.3430,4.3370,4.3370,165
2011-03-24,04:00:00,4.3390,4.3390,4.3370,4.3380,38
2011-03-24,04:05:00,4.3370,4.3390,4.3370,4.3380,7
2011-03-24,04:10:00,4.3370,4.3390,4.3370,4.3370,11
2011-03-24,04:15:00,4.3360,4.3380,4.3350,4.3380,14
2011-03-24,04:20:00,4.3400,4.3400,4.3400,4.3400,6
2011-03-24,04:25:00,4.3380,4.3400,4.3380,4.3400,7
2011-03-24,04:30:00,4.3380,4.3400,4.3370,4.3400,74
2011-03-24,04:35:00,4.3410,4.3450,4.3410,4.3440,45
2011-03-24,04:40:00,4.3440,4.3440,4.3430,4.3440,11
2011-03-24,04:45:00,4.3450,4.3480,4.3440,4.3450,73
2011-03-24,04:50:00,4.3440,4.3440,4.3440,4.3440,2
2011-03-24,04:55:00,4.3440,4.3470,4.3440,4.3470,9
2011-03-24,05:00:00,4.3460,4.3490,4.3460,4.3470,15
2011-03-24,05:05:00,4.3470,4.3490,4.3470,4.3490,9
2011-03-24,05:10:00,4.3490,4.3500,4.3440,4.3440,39
2011-03-24,06:00:00,4.3500,4.3500,4.3340,4.3450,20
2011-03-24,06:05:00,4.3450,4.3450,4.3450,4.3450,5
2011-03-24,06:10:00,4.3450,4.3450,4.3450,4.3450,3
2011-03-24,06:15:00,4.3460,4.3460,4.3460,4.3460,1
2011-03-24,06:20:00,4.3450,4.3470,4.3450,4.3470,11
2011-03-24,06:25:00,4.3410,4.3410,4.3370,4.3390,4
2011-03-24,06:35:00,4.3410,4.3410,4.3410,4.3410,1
2011-03-24,06:50:00,4.3400,4.3400,4.3400,4.3400,2
2011-03-24,07:20:00,4.3400,4.3480,4.3400,4.3480,15
2011-03-24,07:25:00,4.3480,4.3490,4.3480,4.3490,3
2011-03-24,07:30:00,4.3490,4.3490,4.3420,4.3420,8
2011-03-24,07:35:00,4.3420,4.3480,4.3420,4.3480,11
2011-03-24,07:45:00,4.3500,4.3500,4.3490,4.3500,31
2011-03-24,07:50:00,4.3510,4.3510,4.3510,4.3510,3
2011-03-24,07:55:00,4.3520,4.3520,4.3520,4.3520,1
2011-03-24,08:00:00,4.3530,4.3540,4.3500,4.3500,9
2011-03-24,08:05:00,4.3500,4.3500,4.3500,4.3500,1
2011-03-24,08:15:00,4.3520,4.3580,4.3520,4.3560,27
2011-03-24,08:20:00,4.3560,4.3560,4.3560,4.3560,5
2011-03-24,08:25:00,4.3560,4.3560,4.3560,4.3560,5
2011-03-24,08:30:00,4.3570,4.3570,4.3560,4.3560,25
2011-03-24,08:35:00,4.3560,4.3560,4.3560,4.3560,1
2011-03-24,08:40:00,4.3560,4.3560,4.3560,4.3560,33
2011-03-24,08:50:00,4.3560,4.3560,4.3560,4.3560,10
2011-03-24,08:55:00,4.3560,4.3560,4.3560,4.3560,6
2011-03-24,09:00:00,4.3570,4.3570,4.3570,4.3570,11
2011-03-24,09:05:00,4.3590,4.3600,4.3590,4.3590,13
2011-03-24,09:10:00,4.3600,4.3600,4.3600,4.3600,1
2011-03-24,09:15:00,4.3580,4.3600,4.3580,4.3590,10
2011-03-24,09:20:00,4.3590,4.3600,4.3590,4.3600,5
2011-03-24,09:25:00,4.3600,4.3620,4.3600,4.3600,31
2011-03-24,09:30:00,4.3620,4.3620,4.3600,4.3600,3
2011-03-24,09:35:00,4.3620,4.3620,4.3620,4.3620,8
2011-03-24,09:40:00,4.3610,4.3610,4.3610,4.3610,1
2011-03-24,09:45:00,4.3630,4.3660,4.3630,4.3660,11
2011-03-24,09:50:00,4.3660,4.3700,4.3660,4.3680,52
2011-03-24,09:55:00,4.3670,4.3680,4.3670,4.3680,11
2011-03-24,10:00:00,4.3640,4.3660,4.3640,4.3660,2
2011-03-24,10:05:00,4.3630,4.3670,4.3620,4.3620,21
2011-03-24,10:10:00,4.3650,4.3710,4.3650,4.3660,62
2011-03-24,10:15:00,4.3620,4.3650,4.3620,4.3650,2
2011-03-24,10:25:00,4.3660,4.3690,4.3660,4.3690,18
2011-03-24,10:35:00,4.3640,4.3640,4.3620,4.3620,3
2011-03-24,10:40:00,4.3640,4.3670,4.3640,4.3670,5
2011-03-24,10:45:00,4.3680,4.3680,4.3660,4.3660,5
2011-03-24,10:55:00,4.3610,4.3610,4.3610,4.3610,1
2011-03-24,11:00:00,4.3610,4.3610,4.3610,4.3610,1
2011-03-24,11:05:00,4.3600,4.3650,4.3600,4.3650,6
2011-03-24,11:10:00,4.3600,4.3600,4.3580,4.3580,8
2011-03-24,11:25:00,4.3580,4.3580,4.3550,4.3560,9
2011-03-24,11:30:00,4.3540,4.3540,4.3500,4.3500,18
2011-03-24,11:35:00,4.3510,4.3530,4.3510,4.3530,3
2011-03-24,11:40:00,4.3570,4.3570,4.3510,4.3510,4
2011-03-24,12:00:00,4.3510,4.3510,4.3510,4.3510,1
2011-03-24,12:05:00,4.3510,4.3530,4.3500,4.3530,7
2011-03-24,12:15:00,4.3540,4.3540,4.3510,4.3510,4
2011-03-24,12:20:00,4.3500,4.3500,4.3440,4.3490,32
2011-03-24,12:25:00,4.3470,4.3490,4.3460,4.3490,8
2011-03-24,12:30:00,4.3460,4.3480,4.3450,4.3450,19
2011-03-24,12:35:00,4.3460,4.3480,4.3460,4.3480,3
2011-03-24,12:40:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-24,12:45:00,4.3440,4.3440,4.3440,4.3440,9
2011-03-24,12:50:00,4.3430,4.3440,4.3430,4.3440,3
2011-03-24,13:00:00,4.3430,4.3440,4.3420,4.3440,4
2011-03-24,13:05:00,4.3420,4.3420,4.3410,4.3410,12
2011-03-24,13:20:00,4.3440,4.3480,4.3440,4.3480,3
2011-03-24,13:25:00,4.3450,4.3450,4.3440,4.3440,8
2011-03-24,13:30:00,4.3430,4.3440,4.3430,4.3430,5
2011-03-24,13:35:00,4.3460,4.3460,4.3460,4.3460,4
2011-03-24,13:40:00,4.3470,4.3490,4.3450,4.3450,4
2011-03-24,13:45:00,4.3460,4.3470,4.3460,4.3470,6
2011-03-24,13:50:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-24,13:55:00,4.3500,4.3530,4.3500,4.3530,11
2011-03-24,14:00:00,4.3530,4.3550,4.3530,4.3540,12
2011-03-24,14:05:00,4.3540,4.3550,4.3540,4.3550,10
2011-03-24,14:10:00,4.3540,4.3550,4.3540,4.3550,2
2011-03-24,14:15:00,4.3550,4.3590,4.3550,4.3590,28
2011-03-24,14:20:00,4.3610,4.3610,4.3530,4.3590,21
2011-03-24,14:25:00,4.3580,4.3630,4.3580,4.3630,12
2011-03-24,14:30:00,4.3630,4.3640,4.3630,4.3640,6
2011-03-24,14:35:00,4.3630,4.3640,4.3630,4.3630,5
2011-03-24,14:45:00,4.3640,4.3640,4.3640,4.3640,2
2011-03-24,14:50:00,4.3640,4.3680,4.3640,4.3680,18
2011-03-24,14:55:00,4.3680,4.3680,4.3650,4.3650,3
2011-03-24,15:00:00,4.3650,4.3650,4.3640,4.3640,15
2011-03-24,15:05:00,4.3660,4.3700,4.3640,4.3680,17
2011-03-24,15:10:00,4.3650,4.3660,4.3650,4.3660,2
2011-03-24,15:15:00,4.3660,4.3680,4.3660,4.3680,5
2011-03-24,15:20:00,4.3690,4.3690,4.3690,4.3690,3
2011-03-24,15:25:00,4.3680,4.3680,4.3680,4.3680,4
2011-03-24,15:30:00,4.3690,4.3700,4.3690,4.3700,3
2011-03-24,15:35:00,4.3700,4.3700,4.3690,4.3700,12
2011-03-24,15:40:00,4.3700,4.3700,4.3690,4.3700,3
2011-03-24,15:45:00,4.3690,4.3700,4.3650,4.3700,14
2011-03-24,15:50:00,4.3710,4.3730,4.3670,4.3670,21
2011-03-24,15:55:00,4.3690,4.3700,4.3690,4.3700,29
2011-03-24,16:00:00,4.3730,4.3730,4.3700,4.3700,8
2011-03-24,16:05:00,4.3710,4.3710,4.3700,4.3710,7
2011-03-24,16:10:00,4.3720,4.3720,4.3720,4.3720,6
2011-03-24,16:15:00,4.3700,4.3720,4.3680,4.3700,33
2011-03-24,16:20:00,4.3700,4.3740,4.3660,4.3720,57
2011-03-24,16:25:00,4.3700,4.3730,4.3680,4.3690,37
2011-03-24,16:30:00,4.3720,4.3750,4.3690,4.3740,32
2011-03-24,16:35:00,4.3740,4.3780,4.3740,4.3780,23
2011-03-24,16:40:00,4.3770,4.3770,4.3770,4.3770,1
2011-03-24,16:45:00,4.3780,4.3800,4.3760,4.3790,76
2011-03-24,16:50:00,4.3790,4.3820,4.3790,4.3820,22
2011-03-24,16:55:00,4.3780,4.3810,4.3780,4.3810,13
2011-03-24,17:00:00,4.3810,4.3820,4.3800,4.3810,5
2011-03-24,17:05:00,4.3790,4.3830,4.3760,4.3760,9
2011-03-24,17:10:00,4.3820,4.3820,4.3790,4.3800,8
2011-03-24,17:15:00,4.3810,4.3840,4.3810,4.3840,31
2011-03-24,17:20:00,4.3840,4.3890,4.3830,4.3860,59
2011-03-24,17:25:00,4.3860,4.3880,4.3830,4.3870,127
2011-03-24,17:30:00,4.3870,4.3900,4.3860,4.3880,86
2011-03-24,17:35:00,4.3850,4.3900,4.3850,4.3860,19
2011-03-24,17:40:00,4.3880,4.3890,4.3850,4.3890,9
2011-03-24,17:45:00,4.3890,4.3920,4.3870,4.3920,43
2011-03-24,17:50:00,4.3930,4.3950,4.3930,4.3940,37
2011-03-24,17:55:00,4.3930,4.3950,4.3920,4.3920,18
2011-03-24,18:00:00,4.3930,4.3950,4.3920,4.3940,67
2011-03-24,18:05:00,4.3940,4.3950,4.3910,4.3910,36
2011-03-24,18:10:00,4.3910,4.3920,4.3900,4.3910,32
2011-03-24,18:15:00,4.3910,4.3940,4.3910,4.3930,47
2011-03-24,18:20:00,4.3940,4.3950,4.3930,4.3950,13
2011-03-24,18:25:00,4.3950,4.3970,4.3910,4.3960,14
2011-03-24,18:30:00,4.3960,4.3990,4.3950,4.3980,72
2011-03-24,18:35:00,4.3990,4.3990,4.3960,4.3960,19
2011-03-24,18:40:00,4.3950,4.3980,4.3950,4.3960,14
2011-03-24,18:45:00,4.3950,4.3970,4.3950,4.3950,12
2011-03-24,18:50:00,4.3960,4.3970,4.3940,4.3950,22
2011-03-24,18:55:00,4.3940,4.3970,4.3940,4.3970,37
2011-03-24,19:00:00,4.3970,4.3990,4.3960,4.3960,72
2011-03-24,19:05:00,4.3960,4.3960,4.3940,4.3950,54
2011-03-24,19:10:00,4.3940,4.3960,4.3920,4.3960,10
2011-03-24,19:15:00,4.3950,4.3950,4.3930,4.3940,19
2011-03-24,19:20:00,4.3940,4.3950,4.3910,4.3920,119
2011-03-24,19:25:00,4.3920,4.3940,4.3920,4.3920,17
2011-03-24,19:30:00,4.3920,4.3950,4.3910,4.3950,53
2011-03-24,19:35:00,4.3950,4.3950,4.3940,4.3940,12
2011-03-24,19:40:00,4.3940,4.3940,4.3930,4.3930,12
2011-03-24,19:45:00,4.3950,4.3950,4.3850,4.3880,146
2011-03-24,19:50:00,4.3880,4.3890,4.3850,4.3860,102
2011-03-24,19:55:00,4.3860,4.3870,4.3840,4.3860,173
2011-03-24,20:00:00,4.3870,4.3890,4.3800,4.3810,160
2011-03-24,20:05:00,4.3820,4.3840,4.3810,4.3840,105
2011-03-24,20:10:00,4.3850,4.3850,4.3820,4.3820,57
2011-03-24,20:15:00,4.3830,4.3840,4.3730,4.3780,577
2011-03-24,20:20:00,4.3780,4.3800,4.3740,4.3770,338
2011-03-24,20:25:00,4.3760,4.3830,4.3760,4.3810,259
2011-03-24,20:30:00,4.3820,4.3900,4.3800,4.3870,273
2011-03-24,20:35:00,4.3870,4.3900,4.3810,4.3850,270
2011-03-24,20:40:00,4.3850,4.3850,4.3680,4.3680,1117
2011-03-24,20:45:00,4.3700,4.3750,4.3670,4.3700,746
2011-03-24,20:50:00,4.3690,4.3770,4.3680,4.3760,665
2011-03-24,20:55:00,4.3740,4.3850,4.3710,4.3850,728
2011-03-24,21:00:00,4.3850,4.3890,4.3750,4.3830,1693
2011-03-24,21:05:00,4.3820,4.3900,4.3760,4.3830,1422
2011-03-24,21:10:00,4.3840,4.3840,4.3770,4.3780,865
2011-03-24,21:15:00,4.3790,4.3800,4.3750,4.3750,381
2011-03-24,21:20:00,4.3770,4.3790,4.3650,4.3670,1169
2011-03-24,21:25:00,4.3670,4.3710,4.3630,4.3640,685
2011-03-24,21:30:00,4.3640,4.3680,4.3600,4.3670,679
2011-03-24,21:35:00,4.3660,4.3720,4.3650,4.3700,604
2011-03-24,21:40:00,4.3710,4.3710,4.3570,4.3580,407
2011-03-24,21:45:00,4.3580,4.3680,4.3530,4.3550,1068
2011-03-24,21:50:00,4.3550,4.3600,4.3520,4.3600,576
2011-03-24,21:55:00,4.3600,4.3610,4.3440,4.3480,1179
2011-03-24,22:00:00,4.3480,4.3580,4.3380,4.3580,1475
2011-03-24,22:05:00,4.3580,4.3660,4.3550,4.3640,628
2011-03-24,22:10:00,4.3620,4.3650,4.3560,4.3590,431
2011-03-24,22:15:00,4.3570,4.3620,4.3540,4.3600,563
2011-03-24,22:20:00,4.3600,4.3660,4.3580,4.3630,581
2011-03-24,22:25:00,4.3630,4.3730,4.3600,4.3670,707
2011-03-24,22:30:00,4.3640,4.3950,4.2760,4.2980,9203
2011-03-24,22:35:00,4.2980,4.3380,4.2970,4.3090,5492
2011-03-24,22:40:00,4.3090,4.3440,4.3030,4.3310,3106
2011-03-24,22:45:00,4.3310,4.3350,4.3100,4.3240,1525
2011-03-24,22:50:00,4.3250,4.3270,4.3120,4.3160,777
2011-03-24,22:55:00,4.3160,4.3280,4.3130,4.3160,902
2011-03-24,23:00:00,4.3170,4.3170,4.2920,4.3010,1831
2011-03-24,23:05:00,4.3010,4.3030,4.2920,4.2990,599
2011-03-24,23:10:00,4.3000,4.3140,4.2990,4.3090,770
2011-03-24,23:15:00,4.3100,4.3100,4.2660,4.2710,2211
2011-03-24,23:20:00,4.2720,4.2860,4.2660,4.2790,1795
2011-03-24,23:25:00,4.2790,4.2880,4.2760,4.2850,987
2011-03-24,23:30:00,4.2850,4.2870,4.2790,4.2830,522
2011-03-24,23:35:00,4.2810,4.2820,4.2730,4.2730,769
2011-03-24,23:40:00,4.2740,4.2880,4.2740,4.2820,499
2011-03-24,23:45:00,4.2830,4.2850,4.2600,4.2600,934
2011-03-24,23:50:00,4.2610,4.2680,4.2520,4.2660,1756
2011-03-24,23:55:00,4.2650,4.2660,4.2320,4.2340,2583
2011-03-25,00:00:00,4.2320,4.2370,4.2150,4.2360,3042
2011-03-25,00:05:00,4.2360,4.2470,4.2340,4.2440,1141
2011-03-25,00:10:00,4.2420,4.2640,4.2420,4.2540,1089
2011-03-25,00:15:00,4.2530,4.2590,4.2370,4.2400,1046
2011-03-25,00:20:00,4.2400,4.2480,4.2360,4.2430,637
2011-03-25,00:25:00,4.2430,4.2440,4.2350,4.2350,312
2011-03-25,00:30:00,4.2340,4.2440,4.2310,4.2430,549
2011-03-25,00:35:00,4.2440,4.2630,4.2420,4.2500,1305
2011-03-25,00:40:00,4.2500,4.2530,4.2410,4.2450,526
2011-03-25,00:45:00,4.2470,4.2560,4.2450,4.2540,344
2011-03-25,00:50:00,4.2530,4.2640,4.2500,4.2510,551
2011-03-25,00:55:00,4.2500,4.2580,4.2470,4.2540,559
2011-03-25,01:00:00,4.2540,4.2540,4.2480,4.2480,229
2011-03-25,01:05:00,4.2490,4.2590,4.2470,4.2570,708
2011-03-25,01:10:00,4.2580,4.2790,4.2540,4.2700,899
2011-03-25,01:15:00,4.2700,4.2790,4.2660,4.2700,745
2011-03-25,01:20:00,4.2700,4.2910,4.2690,4.2780,1293
2011-03-25,01:25:00,4.2780,4.2920,4.2780,4.2850,679
2011-03-25,01:30:00,4.2870,4.2880,4.2680,4.2680,484
2011-03-25,01:35:00,4.2690,4.2790,4.2690,4.2730,716
2011-03-25,01:40:00,4.2720,4.2720,4.2610,4.2630,466
2011-03-25,01:45:00,4.2630,4.2630,4.2410,4.2520,1188
2011-03-25,01:50:00,4.2500,4.2530,4.2410,4.2450,955
2011-03-25,01:55:00,4.2460,4.2590,4.2390,4.2550,921
2011-03-25,02:00:00,4.2550,4.2720,4.2530,4.2680,1333
2011-03-25,02:05:00,4.2680,4.2760,4.2470,4.2530,1182
2011-03-25,02:10:00,4.2530,4.2530,4.2390,4.2430,1488
2011-03-25,02:15:00,4.2420,4.2520,4.2400,4.2420,899
2011-03-25,02:20:00,4.2430,4.2510,4.2370,4.2400,1529
2011-03-25,02:25:00,4.2410,4.2510,4.2330,4.2470,2448
2011-03-25,02:30:00,4.2470,4.2500,4.2440,4.2470,598
2011-03-25,02:35:00,4.2470,4.2480,4.2430,4.2440,186
2011-03-25,02:40:00,4.2450,4.2480,4.2420,4.2420,83
2011-03-25,02:45:00,4.2430,4.2470,4.2420,4.2460,133
2011-03-25,02:50:00,4.2480,4.2510,4.2430,4.2430,319
2011-03-25,02:55:00,4.2430,4.2440,4.2420,4.2420,42
2011-03-25,03:00:00,4.2430,4.2440,4.2410,4.2430,83
2011-03-25,03:05:00,4.2440,4.2450,4.2430,4.2450,29
2011-03-25,03:10:00,4.2450,4.2480,4.2440,4.2480,64
2011-03-25,03:15:00,4.2470,4.2470,4.2450,4.2470,45
2011-03-25,03:20:00,4.2460,4.2480,4.2460,4.2470,50
2011-03-25,03:25:00,4.2480,4.2480,4.2460,4.2460,18
2011-03-25,03:30:00,4.2450,4.2450,4.2440,4.2440,50
2011-03-25,03:35:00,4.2440,4.2450,4.2420,4.2420,34
2011-03-25,03:40:00,4.2440,4.2450,4.2430,4.2440,67
2011-03-25,03:45:00,4.2430,4.2440,4.2420,4.2420,39
2011-03-25,03:50:00,4.2430,4.2460,4.2430,4.2440,85
2011-03-25,03:55:00,4.2440,4.2440,4.2410,4.2410,74
2011-03-25,04:00:00,4.2410,4.2430,4.2410,4.2420,15
2011-03-25,04:05:00,4.2420,4.2450,4.2420,4.2450,24
2011-03-25,04:10:00,4.2420,4.2450,4.2400,4.2410,48
2011-03-25,04:15:00,4.2400,4.2430,4.2400,4.2430,8
2011-03-25,04:20:00,4.2400,4.2410,4.2350,4.2350,38
2011-03-25,04:25:00,4.2380,4.2380,4.2320,4.2350,111
2011-03-25,04:30:00,4.2370,4.2400,4.2340,4.2380,22
2011-03-25,04:35:00,4.2400,4.2400,4.2360,4.2380,18
2011-03-25,04:40:00,4.2380,4.2380,4.2340,4.2370,27
2011-03-25,04:45:00,4.2350,4.2360,4.2330,4.2330,12
2011-03-25,04:50:00,4.2320,4.2320,4.2300,4.2310,53
2011-03-25,04:55:00,4.2300,4.2320,4.2280,4.2290,49
2011-03-25,05:00:00,4.2290,4.2290,4.2240,4.2250,50
2011-03-25,05:05:00,4.2250,4.2260,4.2230,4.2260,15
2011-03-25,05:10:00,4.2230,4.2240,4.2130,4.2130,147
2011-03-25,06:00:00,4.2300,4.2330,4.2190,4.2310,42
2011-03-25,06:05:00,4.2320,4.2380,4.2320,4.2350,41
2011-03-25,06:10:00,4.2350,4.2360,4.2300,4.2360,34
2011-03-25,06:15:00,4.2350,4.2360,4.2300,4.2300,5
2011-03-25,06:35:00,4.2350,4.2500,4.2350,4.2400,46
2011-03-25,06:45:00,4.2430,4.2430,4.2420,4.2420,19
2011-03-25,06:55:00,4.2380,4.2380,4.2380,4.2380,1
2011-03-25,07:20:00,4.2380,4.2380,4.2380,4.2380,1
2011-03-25,07:25:00,4.2380,4.2380,4.2380,4.2380,1
2011-03-25,07:30:00,4.2370,4.2370,4.2360,4.2360,2
2011-03-25,07:40:00,4.2350,4.2350,4.2350,4.2350,2
2011-03-25,08:15:00,4.2360,4.2360,4.2360,4.2360,1
2011-03-25,08:30:00,4.2360,4.2360,4.2350,4.2350,4
2011-03-25,08:45:00,4.2360,4.2360,4.2360,4.2360,2
2011-03-25,08:50:00,4.2360,4.2370,4.2360,4.2370,3
2011-03-25,08:55:00,4.2350,4.2350,4.2300,4.2300,8
2011-03-25,09:10:00,4.2330,4.2330,4.2310,4.2310,2
2011-03-25,09:20:00,4.2310,4.2310,4.2310,4.2310,1
2011-03-25,09:30:00,4.2320,4.2320,4.2320,4.2320,1
2011-03-25,09:35:00,4.2300,4.2300,4.2300,4.2300,1
2011-03-25,09:40:00,4.2300,4.2300,4.2300,4.2300,8
2011-03-25,09:45:00,4.2310,4.2330,4.2300,4.2330,11
2011-03-25,10:05:00,4.2360,4.2400,4.2360,4.2400,29
2011-03-25,10:10:00,4.2400,4.2400,4.2400,4.2400,2
2011-03-25,10:20:00,4.2400,4.2490,4.2340,4.2450,88
2011-03-25,10:35:00,4.2430,4.2430,4.2430,4.2430,2
2011-03-25,10:45:00,4.2450,4.2450,4.2440,4.2440,3
2011-03-25,10:55:00,4.2440,4.2440,4.2420,4.2420,3
2011-03-25,11:00:00,4.2420,4.2420,4.2420,4.2420,1
2011-03-25,11:05:00,4.2420,4.2420,4.2390,4.2390,2
2011-03-25,11:10:00,4.2450,4.2450,4.2450,4.2450,1
2011-03-25,11:15:00,4.2490,4.2500,4.2490,4.2500,12
2011-03-25,11:25:00,4.2450,4.2450,4.2450,4.2450,1
2011-03-25,11:35:00,4.2450,4.2490,4.2450,4.2490,3
2011-03-25,12:00:00,4.2440,4.2450,4.2350,4.2350,22
2011-03-25,12:05:00,4.2380,4.2380,4.2380,4.2380,1
2011-03-25,12:10:00,4.2380,4.2380,4.2380,4.2380,1
2011-03-25,12:25:00,4.2400,4.2450,4.2400,4.2450,6
2011-03-25,12:30:00,4.2470,4.2480,4.2410,4.2460,8
2011-03-25,12:35:00,4.2450,4.2450,4.2450,4.2450,1
2011-03-25,12:45:00,4.2440,4.2440,4.2440,4.2440,2
2011-03-25,12:50:00,4.2420,4.2420,4.2420,4.2420,1
2011-03-25,12:55:00,4.2400,4.2400,4.2400,4.2400,1
2011-03-25,13:05:00,4.2440,4.2440,4.2440,4.2440,1
2011-03-25,13:10:00,4.2420,4.2420,4.2390,4.2390,7
2011-03-25,13:15:00,4.2400,4.2400,4.2400,4.2400,1
2011-03-25,13:20:00,4.2410,4.2410,4.2380,4.2380,8
2011-03-25,13:25:00,4.2410,4.2420,4.2410,4.2420,2
2011-03-25,13:30:00,4.2430,4.2440,4.2430,4.2440,4
2011-03-25,13:35:00,4.2450,4.2450,4.2450,4.2450,1
2011-03-25,13:40:00,4.2450,4.2460,4.2450,4.2460,4
2011-03-25,13:45:00,4.2470,4.2480,4.2470,4.2480,7
2011-03-25,13:50:00,4.2480,4.2480,4.2480,4.2480,2
2011-03-25,13:55:00,4.2470,4.2480,4.2470,4.2470,7
2011-03-25,14:00:00,4.2470,4.2480,4.2430,4.2470,70
2011-03-25,14:05:00,4.2470,4.2470,4.2440,4.2450,11
2011-03-25,14:10:00,4.2440,4.2450,4.2430,4.2450,3
2011-03-25,14:15:00,4.2450,4.2490,4.2450,4.2490,36
2011-03-25,14:20:00,4.2490,4.2500,4.2490,4.2490,30
2011-03-25,14:25:00,4.2500,4.2500,4.2500,4.2500,4
2011-03-25,14:30:00,4.2500,4.2600,4.2500,4.2580,59
2011-03-25,14:35:00,4.2580,4.2600,4.2570,4.2570,18
2011-03-25,14:40:00,4.2600,4.2600,4.2560,4.2560,10
2011-03-25,14:45:00,4.2580,4.2600,4.2580,4.2600,13
2011-03-25,14:50:00,4.2600,4.2630,4.2600,4.2630,10
2011-03-25,14:55:00,4.2610,4.2610,4.2610,4.2610,1
2011-03-25,15:00:00,4.2600,4.2640,4.2600,4.2640,17
2011-03-25,15:05:00,4.2650,4.2650,4.2620,4.2650,10
2011-03-25,15:15:00,4.2650,4.2740,4.2650,4.2720,57
2011-03-25,15:20:00,4.2710,4.2730,4.2700,4.2720,10
2011-03-25,15:25:00,4.2710,4.2710,4.2710,4.2710,1
2011-03-25,15:30:00,4.2740,4.2740,4.2700,4.2720,5
2011-03-25,15:35:00,4.2730,4.2730,4.2720,4.2720,4
2011-03-25,15:40:00,4.2740,4.2770,4.2740,4.2750,13
2011-03-25,15:45:00,4.2770,4.2800,4.2770,4.2800,43
2011-03-25,15:50:00,4.2800,4.2830,4.2800,4.2830,11
2011-03-25,16:00:00,4.2830,4.2840,4.2800,4.2800,8
2011-03-25,16:05:00,4.2800,4.2840,4.2800,4.2840,11
2011-03-25,16:10:00,4.2820,4.2830,4.2800,4.2830,38
2011-03-25,16:15:00,4.2840,4.2840,4.2840,4.2840,4
2011-03-25,16:20:00,4.2840,4.2850,4.2840,4.2850,2
2011-03-25,16:25:00,4.2850,4.2860,4.2850,4.2860,12
2011-03-25,16:30:00,4.2860,4.2890,4.2850,4.2880,22
2011-03-25,16:35:00,4.2880,4.2880,4.2880,4.2880,1
2011-03-25,16:40:00,4.2880,4.2880,4.2880,4.2880,2
2011-03-25,16:45:00,4.2880,4.2900,4.2880,4.2890,7
2011-03-25,16:50:00,4.2890,4.2890,4.2880,4.2880,2
2011-03-25,16:55:00,4.2890,4.2890,4.2880,4.2890,8
2011-03-25,17:00:00,4.2890,4.2890,4.2860,4.2880,65
2011-03-25,17:05:00,4.2870,4.2890,4.2870,4.2890,6
2011-03-25,17:10:00,4.2850,4.2850,4.2850,4.2850,1
2011-03-25,17:15:00,4.2860,4.2890,4.2860,4.2880,25
2011-03-25,17:20:00,4.2870,4.2890,4.2870,4.2880,82
2011-03-25,17:25:00,4.2890,4.2890,4.2880,4.2890,20
2011-03-25,17:30:00,4.2890,4.2900,4.2890,4.2900,3
2011-03-25,17:35:00,4.2880,4.2900,4.2880,4.2900,33
2011-03-25,17:40:00,4.2900,4.2900,4.2890,4.2890,6
2011-03-25,17:45:00,4.2900,4.2900,4.2890,4.2900,23
2011-03-25,17:50:00,4.2900,4.2900,4.2890,4.2890,14
2011-03-25,17:55:00,4.2890,4.2890,4.2890,4.2890,1
2011-03-25,18:00:00,4.2890,4.2890,4.2890,4.2890,1
2011-03-25,18:05:00,4.2880,4.2880,4.2880,4.2880,6
2011-03-25,18:10:00,4.2880,4.2880,4.2860,4.2860,21
2011-03-25,18:15:00,4.2890,4.2890,4.2890,4.2890,1
2011-03-25,18:20:00,4.2860,4.2870,4.2820,4.2870,56
2011-03-25,18:25:00,4.2870,4.2870,4.2860,4.2870,7
2011-03-25,18:30:00,4.2870,4.2870,4.2870,4.2870,1
2011-03-25,18:35:00,4.2870,4.2870,4.2860,4.2860,35
2011-03-25,18:40:00,4.2860,4.2890,4.2860,4.2890,6
2011-03-25,18:45:00,4.2880,4.2880,4.2860,4.2860,18
2011-03-25,18:50:00,4.2880,4.2900,4.2880,4.2900,92
2011-03-25,18:55:00,4.2860,4.2860,4.2860,4.2860,1
2011-03-25,19:00:00,4.2870,4.2890,4.2840,4.2870,53
2011-03-25,19:05:00,4.2870,4.2870,4.2870,4.2870,5
2011-03-25,19:10:00,4.2870,4.2900,4.2850,4.2850,26
2011-03-25,19:15:00,4.2850,4.2880,4.2830,4.2850,91
2011-03-25,19:20:00,4.2850,4.2850,4.2780,4.2820,177
2011-03-25,19:25:00,4.2820,4.2870,4.2790,4.2850,97
2011-03-25,19:30:00,4.2890,4.2900,4.2860,4.2880,79
2011-03-25,19:35:00,4.2880,4.2880,4.2850,4.2850,6
2011-03-25,19:40:00,4.2860,4.2870,4.2830,4.2860,26
2011-03-25,19:45:00,4.2840,4.2850,4.2840,4.2840,50
2011-03-25,19:50:00,4.2850,4.2850,4.2830,4.2840,49
2011-03-25,19:55:00,4.2830,4.2830,4.2720,4.2730,304
2011-03-25,20:00:00,4.2720,4.2740,4.2560,4.2570,407
2011-03-25,20:05:00,4.2590,4.2610,4.2560,4.2560,240
2011-03-25,20:10:00,4.2560,4.2620,4.2560,4.2600,115
2011-03-25,20:15:00,4.2580,4.2590,4.2390,4.2430,399
2011-03-25,20:20:00,4.2440,4.2510,4.2440,4.2480,153
2011-03-25,20:25:00,4.2470,4.2470,4.2390,4.2460,216
2011-03-25,20:30:00,4.2460,4.2580,4.2440,4.2500,380
2011-03-25,20:35:00,4.2490,4.2490,4.2400,4.2410,311
2011-03-25,20:40:00,4.2390,4.2400,4.2290,4.2330,718
2011-03-25,20:45:00,4.2320,4.2390,4.2310,4.2340,347
2011-03-25,20:50:00,4.2340,4.2400,4.2300,4.2320,351
2011-03-25,20:55:00,4.2330,4.2450,4.2260,4.2430,701
2011-03-25,21:00:00,4.2450,4.2480,4.2380,4.2410,1208
2011-03-25,21:05:00,4.2420,4.2440,4.2300,4.2320,778
2011-03-25,21:10:00,4.2330,4.2420,4.2320,4.2420,364
2011-03-25,21:15:00,4.2410,4.2590,4.2410,4.2590,944
2011-03-25,21:20:00,4.2580,4.2750,4.2550,4.2650,985
2011-03-25,21:25:00,4.2650,4.2750,4.2630,4.2670,578
2011-03-25,21:30:00,4.2670,4.2870,4.2630,4.2770,1030
2011-03-25,21:35:00,4.2770,4.2780,4.2600,4.2640,869
2011-03-25,21:40:00,4.2650,4.2740,4.2640,4.2690,559
2011-03-25,21:45:00,4.2690,4.2900,4.2690,4.2800,1172
2011-03-25,21:50:00,4.2810,4.2830,4.2680,4.2690,788
2011-03-25,21:55:00,4.2680,4.2760,4.2680,4.2740,378
2011-03-25,22:00:00,4.2740,4.2830,4.2700,4.2790,545
2011-03-25,22:05:00,4.2790,4.2810,4.2640,4.2640,648
2011-03-25,22:10:00,4.2640,4.2710,4.2610,4.2610,428
2011-03-25,22:15:00,4.2610,4.2680,4.2550,4.2570,452
2011-03-25,22:20:00,4.2560,4.2650,4.2510,4.2620,380
2011-03-25,22:25:00,4.2630,4.2730,4.2610,4.2700,260
2011-03-25,22:30:00,4.2710,4.2710,4.2510,4.2560,561
2011-03-25,22:35:00,4.2560,4.2640,4.2550,4.2600,411
2011-03-25,22:40:00,4.2600,4.2600,4.2560,4.2590,301
2011-03-25,22:45:00,4.2570,4.2630,4.2490,4.2580,392
2011-03-25,22:50:00,4.2580,4.2690,4.2550,4.2620,193
2011-03-25,22:55:00,4.2620,4.2720,4.2610,4.2640,533
2011-03-25,23:00:00,4.2650,4.2720,4.2600,4.2610,835
2011-03-25,23:05:00,4.2620,4.2630,4.2550,4.2570,157
2011-03-25,23:10:00,4.2570,4.2630,4.2570,4.2620,187
2011-03-25,23:15:00,4.2610,4.2720,4.2610,4.2680,158
2011-03-25,23:20:00,4.2670,4.2740,4.2640,4.2720,346
2011-03-25,23:25:00,4.2720,4.2820,4.2630,4.2650,589
2011-03-25,23:30:00,4.2640,4.2770,4.2640,4.2660,359
2011-03-25,23:35:00,4.2660,4.2720,4.2600,4.2710,152
2011-03-25,23:40:00,4.2710,4.2730,4.2660,4.2680,244
2011-03-25,23:45:00,4.2680,4.2690,4.2650,4.2660,55
2011-03-25,23:50:00,4.2660,4.2770,4.2660,4.2680,237
2011-03-25,23:55:00,4.2700,4.2700,4.2620,4.2630,75
2011-03-26,00:00:00,4.2640,4.2680,4.2580,4.2680,288
2011-03-26,00:05:00,4.2680,4.2690,4.2650,4.2650,118
2011-03-26,00:10:00,4.2630,4.2680,4.2610,4.2670,103
2011-03-26,00:15:00,4.2680,4.2730,4.2650,4.2670,226
2011-03-26,00:20:00,4.2690,4.2720,4.2660,4.2720,125
2011-03-26,00:25:00,4.2690,4.2850,4.2690,4.2770,959
2011-03-26,00:30:00,4.2770,4.2800,4.2690,4.2720,169
2011-03-26,00:35:00,4.2730,4.2740,4.2680,4.2710,228
2011-03-26,00:40:00,4.2720,4.2780,4.2710,4.2730,174
2011-03-26,00:45:00,4.2730,4.2760,4.2700,4.2700,215
2011-03-26,00:50:00,4.2690,4.2710,4.2610,4.2630,292
2011-03-26,00:55:00,4.2640,4.2670,4.2630,4.2660,156
2011-03-26,01:00:00,4.2670,4.2740,4.2640,4.2700,234
2011-03-26,01:05:00,4.2690,4.2720,4.2640,4.2710,282
2011-03-26,01:10:00,4.2720,4.2780,4.2700,4.2750,443
2011-03-26,01:15:00,4.2760,4.2770,4.2640,4.2650,217
2011-03-26,01:20:00,4.2670,4.2800,4.2670,4.2770,374
2011-03-26,01:25:00,4.2750,4.2780,4.2700,4.2730,445
2011-03-26,01:30:00,4.2740,4.2810,4.2740,4.2800,350
2011-03-26,01:35:00,4.2810,4.2850,4.2770,4.2790,441
2011-03-26,01:40:00,4.2800,4.3100,4.2780,4.3060,1433
2011-03-26,01:45:00,4.3040,4.3250,4.2970,4.3200,1389
2011-03-26,01:50:00,4.3200,4.3210,4.3070,4.3140,1252
2011-03-26,01:55:00,4.3120,4.3180,4.3110,4.3140,669
2011-03-26,02:00:00,4.3130,4.3160,4.3000,4.3160,836
2011-03-26,02:05:00,4.3160,4.3340,4.3140,4.3320,1104
2011-03-26,02:10:00,4.3310,4.3540,4.3310,4.3480,2022
2011-03-26,02:15:00,4.3480,4.3960,4.3420,4.3790,3042
2011-03-26,02:20:00,4.3770,4.3810,4.3670,4.3750,1782
2011-03-26,02:25:00,4.3750,4.4100,4.3740,4.4030,3562
2011-03-26,02:30:00,4.4030,4.4040,4.3870,4.3890,1268
2011-03-26,02:35:00,4.3900,4.3990,4.3890,4.3970,441
2011-03-26,02:40:00,4.3960,4.4030,4.3960,4.4020,215
2011-03-26,02:45:00,4.4020,4.4160,4.4020,4.4100,944
2011-03-26,02:50:00,4.4110,4.4160,4.4110,4.4120,915
2011-03-26,02:55:00,4.4110,4.4170,4.4110,4.4170,143
2011-03-26,03:00:00,4.4170,4.4240,4.4150,4.4220,574
2011-03-26,03:05:00,4.4220,4.4250,4.4220,4.4240,251
2011-03-26,03:10:00,4.4230,4.4240,4.4200,4.4210,75
2011-03-26,03:15:00,4.4210,4.4220,4.4120,4.4140,388
2011-03-26,03:20:00,4.4130,4.4180,4.4100,4.4120,381
2011-03-26,03:25:00,4.4110,4.4150,4.4110,4.4140,230
2011-03-26,03:30:00,4.4130,4.4170,4.4090,4.4140,299
2011-03-26,03:35:00,4.4140,4.4230,4.4140,4.4210,222
2011-03-26,03:40:00,4.4200,4.4240,4.4190,4.4240,271
2011-03-26,03:45:00,4.4240,4.4250,4.4210,4.4210,145
2011-03-26,03:50:00,4.4200,4.4220,4.4170,4.4220,150
2011-03-26,03:55:00,4.4210,4.4230,4.4200,4.4200,136
2011-03-26,04:00:00,4.4190,4.4210,4.4130,4.4170,170
2011-03-26,04:05:00,4.4160,4.4180,4.4130,4.4160,65
2011-03-26,04:10:00,4.4140,4.4170,4.4120,4.4140,56
2011-03-26,04:15:00,4.4140,4.4140,4.4120,4.4120,41
2011-03-26,04:20:00,4.4110,4.4150,4.4110,4.4120,57
2011-03-26,04:25:00,4.4130,4.4170,4.4120,4.4170,18
2011-03-26,04:30:00,4.4150,4.4210,4.4150,4.4200,73
2011-03-26,04:35:00,4.4200,4.4250,4.4200,4.4240,10
2011-03-26,04:40:00,4.4240,4.4270,4.4240,4.4260,16
2011-03-26,04:45:00,4.4260,4.4260,4.4230,4.4260,32
2011-03-26,04:50:00,4.4260,4.4270,4.4220,4.4270,24
2011-03-26,04:55:00,4.4250,4.4300,4.4230,4.4300,25
2011-03-26,05:00:00,4.4300,4.4300,4.4250,4.4300,38
2011-03-26,05:05:00,4.4300,4.4320,4.4300,4.4320,11
2011-03-26,05:10:00,4.4300,4.4300,4.4260,4.4260,42
2011-03-28,06:00:00,4.4250,4.4440,4.4110,4.4420,126
2011-03-28,06:05:00,4.4460,4.4500,4.4420,4.4430,84
2011-03-28,06:10:00,4.4490,4.4620,4.4470,4.4620,131
2011-03-28,06:15:00,4.4600,4.4670,4.4600,4.4650,71
2011-03-28,06:20:00,4.4650,4.4750,4.4640,4.4650,109
2011-03-28,06:25:00,4.4680,4.4730,4.4660,4.4660,14
2011-03-28,06:30:00,4.4690,4.4690,4.4660,4.4660,4
2011-03-28,06:35:00,4.4640,4.4640,4.4490,4.4490,14
2011-03-28,06:40:00,4.4500,4.4560,4.4500,4.4560,4
2011-03-28,06:50:00,4.4510,4.4510,4.4500,4.4500,11
2011-03-28,06:55:00,4.4510,4.4510,4.4170,4.4200,170
2011-03-28,07:00:00,4.4290,4.4370,4.4230,4.4230,24
2011-03-28,07:05:00,4.4320,4.4440,4.4290,4.4440,7
2011-03-28,07:10:00,4.4360,4.4360,4.4230,4.4230,8
2011-03-28,07:15:00,4.4250,4.4250,4.4210,4.4210,6
2011-03-28,07:20:00,4.4250,4.4330,4.4250,4.4310,10
2011-03-28,07:25:00,4.4280,4.4280,4.4280,4.4280,2
2011-03-28,07:30:00,4.4270,4.4470,4.4240,4.4380,27
2011-03-28,07:35:00,4.4410,4.4410,4.4410,4.4410,1
2011-03-28,07:40:00,4.4440,4.4520,4.4340,4.4380,63
2011-03-28,07:45:00,4.4470,4.4490,4.4370,4.4400,13
2011-03-28,07:55:00,4.4450,4.4450,4.4340,4.4350,12
2011-03-28,08:00:00,4.4350,4.4380,4.4350,4.4380,5
2011-03-28,08:05:00,4.4360,4.4360,4.4350,4.4350,4
2011-03-28,08:10:00,4.4350,4.4380,4.4350,4.4380,3
2011-03-28,08:20:00,4.4400,4.4520,4.4400,4.4510,33
2011-03-28,08:25:00,4.4530,4.4570,4.4500,4.4500,10
2011-03-28,08:30:00,4.4530,4.4550,4.4500,4.4550,3
2011-03-28,08:35:00,4.4490,4.4490,4.4490,4.4490,5
2011-03-28,08:40:00,4.4490,4.4510,4.4490,4.4510,16
2011-03-28,08:50:00,4.4500,4.4580,4.4500,4.4580,12
2011-03-28,08:55:00,4.4570,4.4580,4.4570,4.4580,22
2011-03-28,09:00:00,4.4570,4.4580,4.4550,4.4550,8
2011-03-28,09:05:00,4.4550,4.4550,4.4520,4.4520,4
2011-03-28,09:10:00,4.4520,4.4560,4.4490,4.4560,13
2011-03-28,09:15:00,4.4510,4.4550,4.4510,4.4550,5
2011-03-28,09:20:00,4.4510,4.4510,4.4490,4.4490,24
2011-03-28,09:30:00,4.4500,4.4500,4.4500,4.4500,1
2011-03-28,09:35:00,4.4490,4.4490,4.4480,4.4480,8
2011-03-28,09:40:00,4.4470,4.4490,4.4380,4.4380,6
2011-03-28,09:55:00,4.4430,4.4430,4.4400,4.4400,6
2011-03-28,10:00:00,4.4420,4.4420,4.4420,4.4420,1
2011-03-28,10:05:00,4.4500,4.4510,4.4500,4.4510,2
2011-03-28,10:10:00,4.4480,4.4480,4.4470,4.4470,5
2011-03-28,10:15:00,4.4500,4.4500,4.4500,4.4500,2
2011-03-28,10:20:00,4.4500,4.4620,4.4500,4.4520,11
2011-03-28,10:45:00,4.4520,4.4520,4.4490,4.4490,3
2011-03-28,10:50:00,4.4480,4.4480,4.4480,4.4480,1
2011-03-28,11:10:00,4.4520,4.4540,4.4490,4.4540,6
2011-03-28,11:15:00,4.4500,4.4500,4.4480,4.4480,2
2011-03-28,11:20:00,4.4480,4.4480,4.4480,4.4480,1
2011-03-28,11:25:00,4.4480,4.4480,4.4480,4.4480,11
2011-03-28,11:30:00,4.4480,4.4480,4.4480,4.4480,3
2011-03-28,11:35:00,4.4480,4.4480,4.4480,4.4480,4
2011-03-28,11:40:00,4.4480,4.4500,4.4480,4.4500,6
2011-03-28,11:45:00,4.4500,4.4500,4.4500,4.4500,1
2011-03-28,11:50:00,4.4540,4.4550,4.4500,4.4500,3
2011-03-28,11:55:00,4.4490,4.4490,4.4490,4.4490,10
2011-03-28,12:00:00,4.4480,4.4490,4.4480,4.4480,7
2011-03-28,12:05:00,4.4490,4.4540,4.4490,4.4540,3
2011-03-28,12:10:00,4.4510,4.4540,4.4510,4.4540,12
2011-03-28,12:15:00,4.4540,4.4560,4.4540,4.4560,7
2011-03-28,12:20:00,4.4540,4.4560,4.4540,4.4560,4
2011-03-28,12:25:00,4.4550,4.4550,4.4540,4.4550,4
2011-03-28,12:30:00,4.4560,4.4560,4.4490,4.4490,27
2011-03-28,12:35:00,4.4490,4.4520,4.4490,4.4510,10
2011-03-28,12:40:00,4.4500,4.4510,4.4500,4.4500,4
2011-03-28,12:45:00,4.4500,4.4500,4.4490,4.4500,3
2011-03-28,12:50:00,4.4500,4.4500,4.4500,4.4500,2
2011-03-28,12:55:00,4.4500,4.4500,4.4480,4.4490,7
2011-03-28,13:00:00,4.4490,4.4490,4.4480,4.4490,7
2011-03-28,13:05:00,4.4500,4.4520,4.4500,4.4510,6
2011-03-28,13:10:00,4.4490,4.4500,4.4480,4.4500,4
2011-03-28,13:15:00,4.4490,4.4490,4.4490,4.4490,1
2011-03-28,13:25:00,4.4500,4.4500,4.4490,4.4490,2
2011-03-28,13:30:00,4.4490,4.4490,4.4490,4.4490,1
2011-03-28,13:35:00,4.4480,4.4490,4.4470,4.4480,13
2011-03-28,13:40:00,4.4470,4.4470,4.4470,4.4470,6
2011-03-28,13:45:00,4.4480,4.4490,4.4480,4.4490,2
2011-03-28,13:50:00,4.4490,4.4490,4.4470,4.4470,8
2011-03-28,13:55:00,4.4530,4.4530,4.4490,4.4490,4
2011-03-28,14:10:00,4.4490,4.4490,4.4480,4.4480,2
2011-03-28,14:15:00,4.4490,4.4490,4.4490,4.4490,1
2011-03-28,14:20:00,4.4480,4.4510,4.4480,4.4500,22
2011-03-28,14:25:00,4.4490,4.4510,4.4490,4.4510,9
2011-03-28,14:30:00,4.4530,4.4530,4.4500,4.4500,4
2011-03-28,14:35:00,4.4500,4.4500,4.4490,4.4490,9
2011-03-28,14:45:00,4.4490,4.4530,4.4480,4.4530,7
2011-03-28,14:50:00,4.4540,4.4540,4.4520,4.4520,20
2011-03-28,14:55:00,4.4500,4.4520,4.4470,4.4470,35
2011-03-28,15:00:00,4.4470,4.4470,4.4360,4.4390,69
2011-03-28,15:05:00,4.4390,4.4390,4.4300,4.4350,18
2011-03-28,15:10:00,4.4310,4.4310,4.4290,4.4290,17
2011-03-28,15:15:00,4.4290,4.4290,4.4290,4.4290,31
2011-03-28,15:20:00,4.4290,4.4320,4.4290,4.4290,20
2011-03-28,15:25:00,4.4300,4.4300,4.4300,4.4300,2
2011-03-28,15:30:00,4.4310,4.4310,4.4310,4.4310,2
2011-03-28,15:35:00,4.4310,4.4310,4.4300,4.4300,3
2011-03-28,15:40:00,4.4300,4.4330,4.4300,4.4330,3
2011-03-28,15:45:00,4.4330,4.4340,4.4330,4.4340,8
2011-03-28,15:50:00,4.4320,4.4320,4.4320,4.4320,2
2011-03-28,15:55:00,4.4310,4.4310,4.4310,4.4310,2
2011-03-28,16:00:00,4.4310,4.4360,4.4300,4.4360,45
2011-03-28,16:05:00,4.4330,4.4330,4.4330,4.4330,1
2011-03-28,16:10:00,4.4330,4.4340,4.4330,4.4340,3
2011-03-28,16:15:00,4.4330,4.4330,4.4320,4.4330,6
2011-03-28,16:20:00,4.4320,4.4320,4.4250,4.4270,12
2011-03-28,16:25:00,4.4260,4.4270,4.4260,4.4270,5
2011-03-28,16:30:00,4.4260,4.4260,4.4260,4.4260,2
2011-03-28,16:35:00,4.4300,4.4300,4.4300,4.4300,11
2011-03-28,16:40:00,4.4280,4.4280,4.4260,4.4260,4
2011-03-28,16:45:00,4.4240,4.4260,4.4230,4.4260,18
2011-03-28,16:50:00,4.4250,4.4250,4.4240,4.4240,6
2011-03-28,16:55:00,4.4240,4.4240,4.4240,4.4240,2
2011-03-28,17:00:00,4.4230,4.4250,4.4230,4.4250,4
2011-03-28,17:05:00,4.4250,4.4250,4.4250,4.4250,1
2011-03-28,17:10:00,4.4240,4.4250,4.4240,4.4250,4
2011-03-28,17:15:00,4.4260,4.4260,4.4260,4.4260,45
2011-03-28,17:20:00,4.4260,4.4260,4.4260,4.4260,11
2011-03-28,17:30:00,4.4220,4.4250,4.4220,4.4250,8
2011-03-28,17:35:00,4.4220,4.4220,4.4220,4.4220,1
2011-03-28,17:40:00,4.4210,4.4220,4.4210,4.4210,12
2011-03-28,17:45:00,4.4230,4.4240,4.4230,4.4240,8
2011-03-28,17:50:00,4.4200,4.4210,4.4200,4.4210,2
2011-03-28,17:55:00,4.4210,4.4230,4.4210,4.4230,3
2011-03-28,18:05:00,4.4240,4.4250,4.4210,4.4220,13
2011-03-28,18:10:00,4.4220,4.4220,4.4220,4.4220,1
2011-03-28,18:15:00,4.4210,4.4210,4.4140,4.4180,25
2011-03-28,18:20:00,4.4160,4.4160,4.4130,4.4140,20
2011-03-28,18:25:00,4.4140,4.4190,4.4140,4.4160,10
2011-03-28,18:30:00,4.4160,4.4170,4.4140,4.4140,5
2011-03-28,18:35:00,4.4140,4.4150,4.4130,4.4150,4
2011-03-28,18:40:00,4.4160,4.4170,4.4120,4.4130,15
2011-03-28,18:45:00,4.4130,4.4130,4.4080,4.4120,57
2011-03-28,18:50:00,4.4060,4.4110,4.4060,4.4070,6
2011-03-28,18:55:00,4.4080,4.4100,4.4080,4.4080,7
2011-03-28,19:00:00,4.4080,4.4120,4.4050,4.4120,31
2011-03-28,19:05:00,4.4110,4.4120,4.4060,4.4100,7
2011-03-28,19:10:00,4.4100,4.4150,4.4100,4.4150,43
2011-03-28,19:15:00,4.4150,4.4200,4.4150,4.4200,38
2011-03-28,19:20:00,4.4240,4.4240,4.4190,4.4210,13
2011-03-28,19:25:00,4.4190,4.4190,4.4170,4.4180,9
2011-03-28,19:30:00,4.4180,4.4200,4.4160,4.4170,18
2011-03-28,19:35:00,4.4180,4.4190,4.4120,4.4120,18
2011-03-28,19:40:00,4.4150,4.4180,4.4140,4.4140,23
2011-03-28,19:45:00,4.4170,4.4180,4.4160,4.4170,20
2011-03-28,19:50:00,4.4170,4.4200,4.4150,4.4200,46
2011-03-28,19:55:00,4.4200,4.4250,4.4200,4.4250,75
2011-03-28,20:00:00,4.4260,4.4370,4.4250,4.4370,72
2011-03-28,20:05:00,4.4390,4.4470,4.4250,4.4250,173
2011-03-28,20:10:00,4.4230,4.4320,4.4180,4.4220,134
2011-03-28,20:15:00,4.4220,4.4220,4.4100,4.4120,168
2011-03-28,20:20:00,4.4120,4.4120,4.3950,4.4000,437
2011-03-28,20:25:00,4.4000,4.4060,4.3980,4.4030,207
2011-03-28,20:30:00,4.4030,4.4170,4.3940,4.3940,344
2011-03-28,20:35:00,4.3950,4.3950,4.3810,4.3890,575
2011-03-28,20:40:00,4.3920,4.3940,4.3760,4.3770,390
2011-03-28,20:45:00,4.3770,4.3770,4.3660,4.3760,433
2011-03-28,20:50:00,4.3760,4.4070,4.3760,4.4040,587
2011-03-28,20:55:00,4.4030,4.4270,4.4010,4.4260,628
2011-03-28,21:00:00,4.4270,4.4370,4.4070,4.4130,872
2011-03-28,21:05:00,4.4110,4.4180,4.4070,4.4160,577
2011-03-28,21:10:00,4.4150,4.4170,4.4110,4.4160,142
2011-03-28,21:15:00,4.4140,4.4180,4.4030,4.4070,415
2011-03-28,21:20:00,4.4060,4.4100,4.3970,4.4000,608
2011-03-28,21:25:00,4.4000,4.4030,4.3830,4.3860,667
2011-03-28,21:30:00,4.3870,4.3930,4.3810,4.3890,570
2011-03-28,21:35:00,4.3900,4.3920,4.3780,4.3830,388
2011-03-28,21:40:00,4.3830,4.3930,4.3800,4.3930,488
2011-03-28,21:45:00,4.3930,4.4080,4.3900,4.4030,545
2011-03-28,21:50:00,4.4030,4.4040,4.3880,4.3980,212
2011-03-28,21:55:00,4.3980,4.3980,4.3810,4.3870,276
2011-03-28,22:00:00,4.3860,4.3990,4.3840,4.3890,298
2011-03-28,22:05:00,4.3910,4.3970,4.3910,4.3950,157
2011-03-28,22:10:00,4.3960,4.4110,4.3940,4.4010,597
2011-03-28,22:15:00,4.4010,4.4040,4.3910,4.4000,322
2011-03-28,22:20:00,4.4010,4.4010,4.3870,4.3930,439
2011-03-28,22:25:00,4.3920,4.3940,4.3820,4.3850,243
2011-03-28,22:30:00,4.3840,4.3870,4.3730,4.3820,1164
2011-03-28,22:35:00,4.3840,4.3930,4.3810,4.3840,404
2011-03-28,22:40:00,4.3840,4.3850,4.3740,4.3750,319
2011-03-28,22:45:00,4.3750,4.3830,4.3720,4.3820,290
2011-03-28,22:50:00,4.3820,4.3910,4.3810,4.3850,351
2011-03-28,22:55:00,4.3870,4.3950,4.3810,4.3920,278
2011-03-28,23:00:00,4.3930,4.4140,4.3920,4.4130,762
2011-03-28,23:05:00,4.4130,4.4190,4.4110,4.4130,406
2011-03-28,23:10:00,4.4120,4.4140,4.4020,4.4030,201
2011-03-28,23:15:00,4.4040,4.4110,4.4030,4.4040,143
2011-03-28,23:20:00,4.4030,4.4100,4.3960,4.4060,437
2011-03-28,23:25:00,4.4070,4.4110,4.4020,4.4100,319
2011-03-28,23:30:00,4.4100,4.4300,4.4100,4.4150,686
2011-03-28,23:35:00,4.4150,4.4190,4.4120,4.4140,151
2011-03-28,23:40:00,4.4170,4.4180,4.4070,4.4100,211
2011-03-28,23:45:00,4.4100,4.4100,4.4010,4.4040,368
2011-03-28,23:50:00,4.4040,4.4060,4.4010,4.4010,135
2011-03-28,23:55:00,4.4020,4.4060,4.4010,4.4010,129
2011-03-29,00:00:00,4.4010,4.4030,4.3980,4.4000,246
2011-03-29,00:05:00,4.4000,4.4070,4.3970,4.4050,230
2011-03-29,00:10:00,4.4060,4.4070,4.4030,4.4030,186
2011-03-29,00:15:00,4.4050,4.4090,4.4020,4.4070,220
2011-03-29,00:20:00,4.4090,4.4120,4.4040,4.4070,236
2011-03-29,00:25:00,4.4060,4.4240,4.4050,4.4200,384
2011-03-29,00:30:00,4.4210,4.4270,4.4160,4.4270,283
2011-03-29,00:35:00,4.4260,4.4410,4.4220,4.4230,833
2011-03-29,00:40:00,4.4250,4.4270,4.4060,4.4130,659
2011-03-29,00:45:00,4.4140,4.4190,4.4110,4.4170,243
2011-03-29,00:50:00,4.4180,4.4300,4.4180,4.4300,285
2011-03-29,00:55:00,4.4320,4.4400,4.4260,4.4270,411
2011-03-29,01:00:00,4.4270,4.4390,4.4250,4.4380,259
2011-03-29,01:05:00,4.4380,4.4400,4.4240,4.4300,261
2011-03-29,01:10:00,4.4300,4.4390,4.4300,4.4380,136
2011-03-29,01:15:00,4.4380,4.4690,4.4380,4.4670,1417
2011-03-29,01:20:00,4.4660,4.4670,4.4510,4.4550,434
2011-03-29,01:25:00,4.4550,4.4560,4.4510,4.4520,414
2011-03-29,01:30:00,4.4520,4.4600,4.4510,4.4590,538
2011-03-29,01:35:00,4.4620,4.4690,4.4600,4.4650,592
2011-03-29,01:40:00,4.4650,4.4690,4.4510,4.4520,699
2011-03-29,01:45:00,4.4520,4.4620,4.4510,4.4570,725
2011-03-29,01:50:00,4.4560,4.4560,4.4380,4.4520,809
2011-03-29,01:55:00,4.4520,4.4560,4.4440,4.4450,269
2011-03-29,02:00:00,4.4450,4.4530,4.4410,4.4520,352
2011-03-29,02:05:00,4.4520,4.4620,4.4510,4.4620,483
2011-03-29,02:10:00,4.4620,4.4740,4.4610,4.4710,1023
2011-03-29,02:15:00,4.4710,4.4800,4.4630,4.4650,1008
2011-03-29,02:20:00,4.4640,4.4650,4.3470,4.3470,5699
2011-03-29,02:25:00,4.3480,4.3890,4.3340,4.3670,8273
2011-03-29,02:30:00,4.3680,4.3740,4.3540,4.3600,1100
2011-03-29,02:35:00,4.3600,4.3600,4.3440,4.3540,928
2011-03-29,02:40:00,4.3550,4.3690,4.3550,4.3680,313
2011-03-29,02:45:00,4.3670,4.3720,4.3630,4.3710,137
2011-03-29,02:50:00,4.3720,4.3730,4.3570,4.3570,86
2011-03-29,02:55:00,4.3570,4.3600,4.3550,4.3600,26
2011-03-29,03:00:00,4.3630,4.3650,4.3600,4.3620,91
2011-03-29,03:05:00,4.3620,4.3630,4.3570,4.3620,136
2011-03-29,03:10:00,4.3630,4.3690,4.3630,4.3680,46
2011-03-29,03:15:00,4.3660,4.3680,4.3650,4.3650,43
2011-03-29,03:20:00,4.3640,4.3640,4.3540,4.3540,24
2011-03-29,03:25:00,4.3540,4.3570,4.3540,4.3560,8
2011-03-29,03:30:00,4.3550,4.3570,4.3500,4.3500,33
2011-03-29,03:35:00,4.3500,4.3500,4.3460,4.3480,96
2011-03-29,03:40:00,4.3490,4.3490,4.3450,4.3480,93
2011-03-29,03:45:00,4.3470,4.3470,4.3440,4.3470,241
2011-03-29,03:50:00,4.3480,4.3480,4.3460,4.3470,84
2011-03-29,03:55:00,4.3470,4.3490,4.3450,4.3450,85
2011-03-29,04:00:00,4.3470,4.3480,4.3470,4.3480,13
2011-03-29,04:05:00,4.3500,4.3600,4.3500,4.3600,32
2011-03-29,04:10:00,4.3600,4.3600,4.3550,4.3550,27
2011-03-29,04:15:00,4.3500,4.3500,4.3450,4.3460,24
2011-03-29,04:20:00,4.3420,4.3420,4.3380,4.3410,30
2011-03-29,04:25:00,4.3390,4.3410,4.3350,4.3370,104
2011-03-29,04:30:00,4.3390,4.3400,4.3320,4.3350,37
2011-03-29,04:35:00,4.3390,4.3390,4.3360,4.3360,4
2011-03-29,04:40:00,4.3390,4.3390,4.3360,4.3360,49
2011-03-29,04:45:00,4.3350,4.3360,4.3310,4.3310,41
2011-03-29,04:50:00,4.3310,4.3310,4.3310,4.3310,7
2011-03-29,05:00:00,4.3330,4.3350,4.3310,4.3350,55
2011-03-29,05:05:00,4.3300,4.3300,4.3260,4.3270,36
2011-03-29,05:10:00,4.3260,4.3330,4.3240,4.3330,12
2011-03-29,06:00:00,4.3330,4.3330,4.3330,4.3330,1
2011-03-29,06:10:00,4.3390,4.3400,4.3390,4.3400,9
2011-03-29,06:15:00,4.3470,4.3490,4.3470,4.3490,16
2011-03-29,06:20:00,4.3440,4.3440,4.3440,4.3440,2
2011-03-29,06:25:00,4.3480,4.3480,4.3460,4.3460,7
2011-03-29,06:35:00,4.3490,4.3490,4.3490,4.3490,10
2011-03-29,06:40:00,4.3490,4.3490,4.3490,4.3490,4
2011-03-29,07:00:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-29,07:05:00,4.3460,4.3460,4.3440,4.3440,3
2011-03-29,07:10:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-29,07:15:00,4.3440,4.3470,4.3440,4.3470,3
2011-03-29,07:25:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-29,07:30:00,4.3470,4.3470,4.3460,4.3460,4
2011-03-29,07:40:00,4.3450,4.3450,4.3440,4.3450,63
2011-03-29,07:45:00,4.3450,4.3450,4.3450,4.3450,10
2011-03-29,07:50:00,4.3450,4.3450,4.3450,4.3450,9
2011-03-29,08:20:00,4.3440,4.3440,4.3440,4.3440,4
2011-03-29,08:25:00,4.3440,4.3440,4.3440,4.3440,15
2011-03-29,08:30:00,4.3440,4.3440,4.3440,4.3440,1
2011-03-29,08:35:00,4.3430,4.3430,4.3430,4.3430,1
2011-03-29,08:45:00,4.3410,4.3410,4.3410,4.3410,1
2011-03-29,09:15:00,4.3400,4.3400,4.3400,4.3400,1
2011-03-29,09:30:00,4.3390,4.3390,4.3390,4.3390,5
2011-03-29,09:40:00,4.3380,4.3380,4.3380,4.3380,2
2011-03-29,09:45:00,4.3380,4.3380,4.3380,4.3380,1
2011-03-29,09:55:00,4.3450,4.3450,4.3450,4.3450,5
2011-03-29,10:00:00,4.3450,4.3450,4.3450,4.3450,5
2011-03-29,10:20:00,4.3450,4.3490,4.3450,4.3490,27
2011-03-29,10:25:00,4.3490,4.3490,4.3490,4.3490,3
2011-03-29,10:40:00,4.3480,4.3480,4.3480,4.3480,15
2011-03-29,10:45:00,4.3480,4.3480,4.3480,4.3480,1
2011-03-29,10:50:00,4.3450,4.3450,4.3350,4.3350,20
2011-03-29,11:00:00,4.3420,4.3420,4.3420,4.3420,3
2011-03-29,11:25:00,4.3450,4.3480,4.3450,4.3480,14
2011-03-29,11:40:00,4.3470,4.3470,4.3450,4.3450,12
2011-03-29,11:50:00,4.3440,4.3440,4.3440,4.3440,8
2011-03-29,11:55:00,4.3440,4.3440,4.3440,4.3440,2
2011-03-29,12:00:00,4.3440,4.3450,4.3440,4.3450,6
2011-03-29,12:10:00,4.3450,4.3450,4.3450,4.3450,1
2011-03-29,12:15:00,4.3450,4.3450,4.3450,4.3450,3
2011-03-29,12:20:00,4.3450,4.3450,4.3450,4.3450,1
2011-03-29,12:25:00,4.3450,4.3450,4.3450,4.3450,17
2011-03-29,12:30:00,4.3450,4.3490,4.3450,4.3490,22
2011-03-29,12:40:00,4.3490,4.3490,4.3480,4.3480,38
2011-03-29,12:45:00,4.3490,4.3490,4.3490,4.3490,5
2011-03-29,12:55:00,4.3490,4.3490,4.3490,4.3490,13
2011-03-29,13:00:00,4.3440,4.3440,4.3430,4.3430,5
2011-03-29,13:10:00,4.3440,4.3440,4.3440,4.3440,1
2011-03-29,13:20:00,4.3460,4.3460,4.3460,4.3460,5
2011-03-29,13:25:00,4.3480,4.3490,4.3480,4.3490,10
2011-03-29,13:30:00,4.3490,4.3490,4.3490,4.3490,8
2011-03-29,13:35:00,4.3460,4.3460,4.3440,4.3450,12
2011-03-29,13:40:00,4.3460,4.3490,4.3460,4.3490,10
2011-03-29,13:45:00,4.3490,4.3490,4.3470,4.3490,16
2011-03-29,13:50:00,4.3490,4.3500,4.3460,4.3460,27
2011-03-29,14:00:00,4.3530,4.3550,4.3530,4.3550,2
2011-03-29,14:05:00,4.3520,4.3520,4.3520,4.3520,3
2011-03-29,14:10:00,4.3550,4.3550,4.3520,4.3550,9
2011-03-29,14:15:00,4.3550,4.3550,4.3550,4.3550,23
2011-03-29,14:20:00,4.3560,4.3570,4.3560,4.3570,23
2011-03-29,14:25:00,4.3590,4.3590,4.3590,4.3590,97
2011-03-29,14:30:00,4.3590,4.3590,4.3590,4.3590,3
2011-03-29,14:45:00,4.3680,4.3690,4.3680,4.3690,100
2011-03-29,14:55:00,4.3660,4.3660,4.3660,4.3660,1
2011-03-29,15:05:00,4.3660,4.3660,4.3660,4.3660,2
2011-03-29,15:10:00,4.3630,4.3630,4.3630,4.3630,1
2011-03-29,15:15:00,4.3610,4.3610,4.3580,4.3580,23
2011-03-29,15:20:00,4.3580,4.3580,4.3540,4.3550,23
2011-03-29,15:25:00,4.3540,4.3550,4.3520,4.3520,23
2011-03-29,15:30:00,4.3520,4.3520,4.3510,4.3510,21
2011-03-29,15:45:00,4.3600,4.3600,4.3600,4.3600,1
2011-03-29,17:20:00,4.3460,4.3460,4.3460,4.3460,1
2011-03-29,17:30:00,4.3530,4.3530,4.3530,4.3530,2
2011-03-29,17:40:00,4.3460,4.3460,4.3460,4.3460,2
2011-03-29,18:05:00,4.3500,4.3500,4.3500,4.3500,1
2011-03-29,18:10:00,4.3500,4.3500,4.3480,4.3480,4
2011-03-29,18:15:00,4.3510,4.3550,4.3510,4.3550,2
2011-03-29,18:25:00,4.3530,4.3530,4.3530,4.3530,1
2011-03-29,18:30:00,4.3540,4.3540,4.3540,4.3540,1
2011-03-29,18:35:00,4.3550,4.3550,4.3550,4.3550,8
2011-03-29,18:40:00,4.3550,4.3550,4.3550,4.3550,1
2011-03-29,18:45:00,4.3590,4.3590,4.3590,4.3590,1
2011-03-29,18:50:00,4.3570,4.3570,4.3540,4.3540,4
2011-03-29,18:55:00,4.3500,4.3500,4.3500,4.3500,2
2011-03-29,19:00:00,4.3540,4.3540,4.3540,4.3540,2
2011-03-29,19:15:00,4.3500,4.3560,4.3460,4.3460,25
2011-03-29,19:20:00,4.3490,4.3490,4.3490,4.3490,2
2011-03-29,19:35:00,4.3440,4.3450,4.3440,4.3450,2
2011-03-29,19:45:00,4.3470,4.3480,4.3440,4.3440,7
2011-03-29,19:50:00,4.3400,4.3440,4.3400,4.3420,7
2011-03-29,19:55:00,4.3440,4.3440,4.3340,4.3340,33
2011-03-29,20:00:00,4.3400,4.3400,4.3070,4.3140,115
2011-03-29,20:05:00,4.3140,4.3190,4.2960,4.2990,178
2011-03-29,20:10:00,4.2970,4.3110,4.2940,4.3110,102
2011-03-29,20:15:00,4.3130,4.3200,4.3100,4.3160,22
2011-03-29,20:20:00,4.3160,4.3170,4.3010,4.3100,79
2011-03-29,20:25:00,4.3130,4.3170,4.3130,4.3130,27
2011-03-29,20:30:00,4.3100,4.3140,4.3060,4.3060,34
2011-03-29,20:35:00,4.3060,4.3060,4.2800,4.2880,153
2011-03-29,20:40:00,4.2910,4.2930,4.2850,4.2920,122
2011-03-29,20:45:00,4.2920,4.2960,4.2880,4.2930,261
2011-03-29,20:50:00,4.2930,4.3100,4.2910,4.3100,322
2011-03-29,20:55:00,4.3030,4.3160,4.3000,4.3110,94
2011-03-29,21:00:00,4.3100,4.3100,4.2910,4.2950,78
2011-03-29,21:05:00,4.2950,4.3040,4.2910,4.3040,30
2011-03-29,21:10:00,4.3090,4.3100,4.3030,4.3080,74
2011-03-29,21:15:00,4.3090,4.3110,4.3070,4.3090,57
2011-03-29,21:20:00,4.3080,4.3290,4.3070,4.3260,171
2011-03-29,21:25:00,4.3270,4.3270,4.3110,4.3170,145
2011-03-29,21:30:00,4.3140,4.3140,4.2980,4.3050,118
2011-03-29,21:35:00,4.3050,4.3050,4.2810,4.2920,284
2011-03-29,21:40:00,4.2950,4.2950,4.2700,4.2720,197
2011-03-29,21:45:00,4.2740,4.2890,4.2720,4.2890,31
2011-03-29,21:50:00,4.2800,4.2930,4.2800,4.2930,118
2011-03-29,21:55:00,4.2920,4.2920,4.2800,4.2840,67
2011-03-29,22:00:00,4.2850,4.2910,4.2830,4.2910,71
2011-03-29,22:05:00,4.2940,4.3090,4.2940,4.3050,184
2011-03-29,22:10:00,4.3030,4.3050,4.2950,4.3010,131
2011-03-29,22:15:00,4.3010,4.3090,4.2990,4.3090,170
2011-03-29,22:20:00,4.3080,4.3100,4.3060,4.3100,33
2011-03-29,22:25:00,4.3100,4.3240,4.3100,4.3130,86
2011-03-29,22:30:00,4.3200,4.3220,4.3190,4.3190,29
2011-03-29,22:35:00,4.3140,4.3150,4.2920,4.2970,94
2011-03-29,22:40:00,4.2930,4.2960,4.2930,4.2950,82
2011-03-29,22:45:00,4.3000,4.3000,4.3000,4.3000,1
2011-03-29,22:50:00,4.3070,4.3100,4.3060,4.3100,74
2011-03-29,22:55:00,4.3070,4.3100,4.3050,4.3080,55
2011-03-29,23:00:00,4.3050,4.3050,4.2910,4.2930,35
2011-03-29,23:05:00,4.2940,4.2950,4.2880,4.2950,112
2011-03-29,23:10:00,4.3030,4.3040,4.3020,4.3030,19
2011-03-29,23:15:00,4.2950,4.3020,4.2950,4.3000,17
2011-03-29,23:20:00,4.2990,4.3100,4.2990,4.3100,38
2011-03-29,23:25:00,4.3100,4.3100,4.3080,4.3080,5
2011-03-29,23:30:00,4.3130,4.3160,4.3100,4.3160,38
2011-03-29,23:35:00,4.3180,4.3180,4.3130,4.3130,8
2011-03-29,23:40:00,4.3040,4.3070,4.3000,4.3020,44
2011-03-29,23:45:00,4.3040,4.3040,4.3000,4.3040,60
2011-03-29,23:50:00,4.3120,4.3190,4.3120,4.3190,17
2011-03-29,23:55:00,4.3200,4.3230,4.3170,4.3220,51
2011-03-30,00:00:00,4.3170,4.3310,4.3150,4.3180,46
2011-03-30,00:05:00,4.3210,4.3210,4.3100,4.3210,14
2011-03-30,00:10:00,4.3230,4.3240,4.3090,4.3110,21
2011-03-30,00:15:00,4.3160,4.3170,4.3160,4.3170,7
2011-03-30,00:20:00,4.3070,4.3070,4.3010,4.3010,6
2011-03-30,00:25:00,4.2990,4.3030,4.2950,4.2950,16
2011-03-30,00:30:00,4.2940,4.2970,4.2910,4.2930,27
2011-03-30,00:35:00,4.2930,4.2930,4.2760,4.2760,106
2011-03-30,00:40:00,4.2800,4.2810,4.2730,4.2750,33
2011-03-30,00:45:00,4.2780,4.2780,4.2700,4.2730,69
2011-03-30,00:50:00,4.2650,4.2650,4.2410,4.2410,286
2011-03-30,00:55:00,4.2410,4.2490,4.2250,4.2490,180
2011-03-30,01:00:00,4.2410,4.2420,4.2380,4.2400,67
2011-03-30,01:05:00,4.2390,4.2410,4.2310,4.2350,71
2011-03-30,01:10:00,4.2370,4.2590,4.2370,4.2570,19
2011-03-30,01:15:00,4.2550,4.2570,4.2430,4.2470,22
2011-03-30,01:20:00,4.2490,4.2500,4.2310,4.2320,114
2011-03-30,01:25:00,4.2310,4.2430,4.2300,4.2430,22
2011-03-30,01:30:00,4.2420,4.2420,4.2420,4.2420,2
2011-03-30,01:35:00,4.2430,4.2500,4.2430,4.2500,16
2011-03-30,01:45:00,4.2510,4.2530,4.2390,4.2390,20
2011-03-30,01:50:00,4.2410,4.2520,4.2410,4.2510,179
2011-03-30,01:55:00,4.2470,4.2470,4.2290,4.2330,116
2011-03-30,02:00:00,4.2340,4.2550,4.2290,4.2550,608
2011-03-30,02:05:00,4.2540,4.2670,4.2490,4.2570,544
2011-03-30,02:10:00,4.2540,4.2600,4.2400,4.2520,559
2011-03-30,02:15:00,4.2510,4.2550,4.2320,4.2320,552
2011-03-30,02:20:00,4.2300,4.2340,4.2110,4.2110,706
2011-03-30,02:25:00,4.2120,4.2200,4.1970,4.2050,376
2011-03-30,02:35:00,4.2400,4.2400,4.2400,4.2400,1
2011-03-30,04:25:00,4.2630,4.2640,4.2600,4.2620,176
2011-03-30,04:30:00,4.2620,4.2690,4.2620,4.2690,51
2011-03-30,04:35:00,4.2650,4.2650,4.2620,4.2620,24
2011-03-30,04:40:00,4.2610,4.2630,4.2600,4.2600,35
2011-03-30,04:45:00,4.2600,4.2630,4.2600,4.2630,30
2011-03-30,04:50:00,4.2640,4.2650,4.2630,4.2640,21
2011-03-30,04:55:00,4.2670,4.2670,4.2600,4.2600,16
2011-03-30,05:00:00,4.2610,4.2640,4.2610,4.2640,2
2011-03-30,05:05:00,4.2610,4.2660,4.2600,4.2650,22
2011-03-30,05:10:00,4.2650,4.2660,4.2550,4.2630,90
2011-03-30,06:00:00,4.2600,4.2690,4.2590,4.2690,42
2011-03-30,06:05:00,4.2690,4.2690,4.2660,4.2660,12
2011-03-30,06:10:00,4.2690,4.2700,4.2690,4.2690,14
2011-03-30,06:15:00,4.2700,4.2710,4.2690,4.2710,8
2011-03-30,06:20:00,4.2710,4.2710,4.2690,4.2710,8
2011-03-30,06:25:00,4.2730,4.2730,4.2720,4.2720,4
2011-03-30,06:30:00,4.2730,4.2740,4.2730,4.2740,6
2011-03-30,06:35:00,4.2730,4.2730,4.2730,4.2730,1
2011-03-30,06:40:00,4.2740,4.2760,4.2740,4.2760,20
2011-03-30,06:45:00,4.2740,4.2780,4.2740,4.2780,5
2011-03-30,06:50:00,4.2790,4.2790,4.2760,4.2790,3
2011-03-30,06:55:00,4.2770,4.2770,4.2740,4.2740,10
2011-03-30,07:00:00,4.2750,4.2750,4.2750,4.2750,3
2011-03-30,07:05:00,4.2730,4.2740,4.2730,4.2730,6
2011-03-30,07:10:00,4.2750,4.2790,4.2750,4.2790,8
2011-03-30,07:15:00,4.2790,4.2840,4.2790,4.2830,40
2011-03-30,07:20:00,4.2840,4.2850,4.2830,4.2830,12
2011-03-30,07:25:00,4.2800,4.2840,4.2800,4.2820,6
2011-03-30,07:30:00,4.2820,4.2860,4.2820,4.2860,19
2011-03-30,07:35:00,4.2840,4.2850,4.2840,4.2850,10
2011-03-30,07:40:00,4.2850,4.2850,4.2840,4.2850,7
2011-03-30,07:45:00,4.2870,4.2880,4.2800,4.2800,10
2011-03-30,07:50:00,4.2850,4.2860,4.2850,4.2850,5
2011-03-30,07:55:00,4.2850,4.2850,4.2840,4.2850,9
2011-03-30,08:00:00,4.2800,4.2800,4.2800,4.2800,1
2011-03-30,08:05:00,4.2820,4.2820,4.2780,4.2780,4
2011-03-30,08:10:00,4.2780,4.2780,4.2780,4.2780,2
2011-03-30,08:15:00,4.2760,4.2800,4.2760,4.2800,3
2011-03-30,08:20:00,4.2800,4.2800,4.2800,4.2800,1
2011-03-30,08:25:00,4.2770,4.2770,4.2770,4.2770,1
2011-03-30,08:40:00,4.2730,4.2730,4.2720,4.2720,3
2011-03-30,08:50:00,4.2750,4.2810,4.2730,4.2740,13
2011-03-30,08:55:00,4.2720,4.2720,4.2720,4.2720,3
2011-03-30,09:00:00,4.2750,4.2760,4.2750,4.2760,2
2011-03-30,09:05:00,4.2750,4.2750,4.2690,4.2700,20
2011-03-30,09:15:00,4.2680,4.2700,4.2670,4.2700,14
2011-03-30,09:20:00,4.2700,4.2700,4.2700,4.2700,3
2011-03-30,09:25:00,4.2670,4.2710,4.2670,4.2710,2
2011-03-30,09:45:00,4.2710,4.2710,4.2670,4.2670,5
2011-03-30,09:50:00,4.2670,4.2670,4.2670,4.2670,2
2011-03-30,09:55:00,4.2670,4.2670,4.2660,4.2660,12
2011-03-30,10:00:00,4.2660,4.2660,4.2660,4.2660,5
2011-03-30,10:05:00,4.2660,4.2670,4.2660,4.2660,4
2011-03-30,10:10:00,4.2660,4.2840,4.2660,4.2790,43
2011-03-30,10:15:00,4.2830,4.2830,4.2790,4.2790,2
2011-03-30,10:25:00,4.2770,4.2830,4.2730,4.2830,15
2011-03-30,10:30:00,4.2770,4.2850,4.2700,4.2820,120
2011-03-30,10:35:00,4.2800,4.2800,4.2740,4.2770,28
2011-03-30,10:40:00,4.2770,4.2790,4.2770,4.2790,5
2011-03-30,10:45:00,4.2770,4.2790,4.2770,4.2790,3
2011-03-30,10:50:00,4.2760,4.2770,4.2760,4.2770,5
2011-03-30,10:55:00,4.2750,4.2750,4.2750,4.2750,3
2011-03-30,11:00:00,4.2770,4.2790,4.2770,4.2780,3
2011-03-30,11:05:00,4.2800,4.2800,4.2790,4.2790,4
2011-03-30,11:10:00,4.2770,4.2790,4.2760,4.2790,10
2011-03-30,11:20:00,4.2810,4.2820,4.2810,4.2820,9
2011-03-30,11:30:00,4.2810,4.2810,4.2810,4.2810,2
2011-03-30,11:35:00,4.2830,4.2830,4.2830,4.2830,7
2011-03-30,11:40:00,4.2810,4.2810,4.2810,4.2810,1
2011-03-30,11:45:00,4.2800,4.2800,4.2790,4.2790,6
2011-03-30,11:50:00,4.2820,4.2820,4.2820,4.2820,2
2011-03-30,12:00:00,4.2830,4.2830,4.2830,4.2830,1
2011-03-30,12:05:00,4.2820,4.2820,4.2820,4.2820,2
2011-03-30,12:10:00,4.2820,4.2820,4.2810,4.2810,3
2011-03-30,12:15:00,4.2800,4.2840,4.2800,4.2840,4
2011-03-30,12:20:00,4.2820,4.2820,4.2800,4.2810,4
2011-03-30,12:25:00,4.2850,4.2860,4.2810,4.2810,5
2011-03-30,12:30:00,4.2850,4.2850,4.2820,4.2820,8
2011-03-30,12:35:00,4.2800,4.2810,4.2760,4.2760,23
2011-03-30,12:40:00,4.2780,4.2790,4.2750,4.2790,4
2011-03-30,12:45:00,4.2750,4.2750,4.2720,4.2720,13
2011-03-30,12:50:00,4.2750,4.2790,4.2750,4.2790,3
2011-03-30,12:55:00,4.2780,4.2780,4.2780,4.2780,1
2011-03-30,13:05:00,4.2730,4.2750,4.2720,4.2750,7
2011-03-30,13:10:00,4.2750,4.2760,4.2720,4.2760,9
2011-03-30,13:15:00,4.2750,4.2750,4.2750,4.2750,1
2011-03-30,13:25:00,4.2740,4.2750,4.2740,4.2750,2
2011-03-30,13:30:00,4.2750,4.2750,4.2740,4.2740,3
2011-03-30,13:35:00,4.2730,4.2800,4.2730,4.2800,29
2011-03-30,13:40:00,4.2800,4.2810,4.2800,4.2810,6
2011-03-30,13:45:00,4.2830,4.2830,4.2820,4.2820,5
2011-03-30,13:50:00,4.2830,4.2860,4.2830,4.2850,11
2011-03-30,13:55:00,4.2850,4.2860,4.2840,4.2850,5
2011-03-30,14:00:00,4.2840,4.2840,4.2810,4.2830,12
2011-03-30,14:05:00,4.2820,4.2820,4.2760,4.2800,40
2011-03-30,14:10:00,4.2760,4.2760,4.2640,4.2670,97
2011-03-30,14:15:00,4.2670,4.2670,4.2660,4.2670,13
2011-03-30,14:20:00,4.2670,4.2670,4.2650,4.2670,10
2011-03-30,14:25:00,4.2670,4.2670,4.2650,4.2670,19
2011-03-30,14:30:00,4.2670,4.2700,4.2610,4.2610,59
2011-03-30,14:35:00,4.2660,4.2690,4.2660,4.2670,24
2011-03-30,14:40:00,4.2650,4.2650,4.2640,4.2640,5
2011-03-30,14:45:00,4.2640,4.2640,4.2550,4.2570,35
2011-03-30,14:50:00,4.2570,4.2580,4.2570,4.2570,10
2011-03-30,14:55:00,4.2560,4.2560,4.2550,4.2560,24
2011-03-30,15:00:00,4.2560,4.2610,4.2560,4.2610,53
2011-03-30,15:05:00,4.2610,4.2700,4.2600,4.2660,45
2011-03-30,15:10:00,4.2660,4.2660,4.2650,4.2650,14
2011-03-30,15:15:00,4.2660,4.2660,4.2630,4.2630,14
2011-03-30,15:20:00,4.2650,4.2650,4.2600,4.2620,18
2011-03-30,15:25:00,4.2620,4.2630,4.2620,4.2630,6
2011-03-30,15:30:00,4.2630,4.2660,4.2630,4.2660,27
2011-03-30,15:35:00,4.2690,4.2700,4.2690,4.2700,9
2011-03-30,15:40:00,4.2690,4.2720,4.2690,4.2720,10
2011-03-30,15:45:00,4.2730,4.2730,4.2690,4.2690,6
2011-03-30,15:50:00,4.2720,4.2720,4.2720,4.2720,10
2011-03-30,15:55:00,4.2730,4.2760,4.2720,4.2730,6
2011-03-30,16:00:00,4.2760,4.2800,4.2760,4.2790,7
2011-03-30,16:05:00,4.2790,4.2790,4.2760,4.2770,8
2011-03-30,16:10:00,4.2780,4.2790,4.2770,4.2790,4
2011-03-30,16:15:00,4.2790,4.2830,4.2790,4.2810,25
2011-03-30,16:20:00,4.2800,4.2860,4.2780,4.2850,86
2011-03-30,16:25:00,4.2850,4.2860,4.2850,4.2850,15
2011-03-30,16:30:00,4.2860,4.2930,4.2850,4.2880,114
2011-03-30,16:35:00,4.2870,4.2880,4.2870,4.2880,14
2011-03-30,16:40:00,4.2900,4.2950,4.2900,4.2940,31
2011-03-30,16:45:00,4.2940,4.2950,4.2930,4.2940,14
2011-03-30,16:50:00,4.2930,4.2940,4.2900,4.2900,28
2011-03-30,17:00:00,4.2900,4.2900,4.2890,4.2900,7
2011-03-30,17:05:00,4.2890,4.2930,4.2890,4.2910,67
2011-03-30,17:10:00,4.2910,4.2910,4.2870,4.2890,27
2011-03-30,17:15:00,4.2900,4.2930,4.2890,4.2890,22
2011-03-30,17:20:00,4.2890,4.2900,4.2890,4.2900,7
2011-03-30,17:25:00,4.2890,4.2910,4.2890,4.2890,6
2011-03-30,17:35:00,4.2890,4.2890,4.2880,4.2880,2
2011-03-30,17:40:00,4.2900,4.2900,4.2880,4.2880,4
2011-03-30,17:45:00,4.2890,4.2900,4.2890,4.2900,3
2011-03-30,17:50:00,4.2910,4.2910,4.2910,4.2910,1
2011-03-30,17:55:00,4.2930,4.2960,4.2900,4.2960,102
2011-03-30,18:00:00,4.2960,4.2960,4.2930,4.2930,22
2011-03-30,18:05:00,4.2900,4.2930,4.2900,4.2930,7
2011-03-30,18:10:00,4.2920,4.2930,4.2910,4.2910,13
2011-03-30,18:15:00,4.2920,4.2940,4.2920,4.2940,4
2011-03-30,18:20:00,4.2930,4.2940,4.2930,4.2940,7
2011-03-30,18:25:00,4.2940,4.2950,4.2930,4.2950,13
2011-03-30,18:30:00,4.2960,4.2960,4.2940,4.2950,6
2011-03-30,18:35:00,4.2940,4.2980,4.2940,4.2980,28
2011-03-30,18:40:00,4.2980,4.2990,4.2970,4.2980,21
2011-03-30,18:45:00,4.2960,4.2970,4.2950,4.2960,14
2011-03-30,18:50:00,4.2980,4.2980,4.2960,4.2980,5
2011-03-30,18:55:00,4.2960,4.2980,4.2950,4.2980,22
2011-03-30,19:00:00,4.2950,4.2980,4.2940,4.2970,7
2011-03-30,19:05:00,4.2970,4.2980,4.2910,4.2910,74
2011-03-30,19:10:00,4.2910,4.2920,4.2890,4.2900,27
2011-03-30,19:15:00,4.2910,4.2910,4.2880,4.2880,19
2011-03-30,19:20:00,4.2890,4.2950,4.2890,4.2920,102
2011-03-30,19:25:00,4.2910,4.2910,4.2900,4.2910,8
2011-03-30,19:30:00,4.2910,4.2990,4.2910,4.2960,53
2011-03-30,19:35:00,4.2960,4.3120,4.2960,4.3070,197
2011-03-30,19:40:00,4.3060,4.3080,4.2980,4.3000,143
2011-03-30,19:45:00,4.2990,4.3020,4.2980,4.3020,34
2011-03-30,19:50:00,4.3010,4.3060,4.2990,4.3030,78
2011-03-30,19:55:00,4.3050,4.3060,4.2920,4.2940,184
2011-03-30,20:00:00,4.2930,4.2950,4.2750,4.2790,546
2011-03-30,20:05:00,4.2790,4.2870,4.2770,4.2850,351
2011-03-30,20:10:00,4.2850,4.2860,4.2750,4.2760,170
2011-03-30,20:15:00,4.2790,4.2790,4.2550,4.2570,851
2011-03-30,20:20:00,4.2570,4.2770,4.2570,4.2730,323
2011-03-30,20:25:00,4.2750,4.2770,4.2610,4.2610,303
2011-03-30,20:30:00,4.2620,4.2730,4.2620,4.2690,426
2011-03-30,20:35:00,4.2690,4.2850,4.2690,4.2810,488
2011-03-30,20:40:00,4.2800,4.2970,4.2800,4.2890,717
2011-03-30,20:45:00,4.2900,4.3000,4.2850,4.2990,473
2011-03-30,20:50:00,4.3000,4.3170,4.3000,4.3080,1427
2011-03-30,20:55:00,4.3070,4.3110,4.2950,4.2970,849
2011-03-30,21:00:00,4.2960,4.3230,4.2950,4.3170,2137
2011-03-30,21:05:00,4.3190,4.3250,4.3150,4.3200,1462
2011-03-30,21:10:00,4.3190,4.3260,4.3110,4.3180,1336
2011-03-30,21:15:00,4.3220,4.3230,4.3090,4.3100,1427
2011-03-30,21:20:00,4.3100,4.3120,4.3060,4.3080,558
2011-03-30,21:25:00,4.3080,4.3170,4.3010,4.3140,785
2011-03-30,21:30:00,4.3130,4.3400,4.3110,4.3310,2441
2011-03-30,21:35:00,4.3330,4.3400,4.3210,4.3260,2023
2011-03-30,21:40:00,4.3260,4.3320,4.3200,4.3220,725
2011-03-30,21:45:00,4.3230,4.3250,4.3090,4.3110,1123
2011-03-30,21:50:00,4.3120,4.3250,4.3080,4.3230,958
2011-03-30,21:55:00,4.3220,4.3370,4.3220,4.3300,1197
2011-03-30,22:00:00,4.3300,4.3370,4.3230,4.3360,808
2011-03-30,22:05:00,4.3360,4.3360,4.3170,4.3250,715
2011-03-30,22:10:00,4.3240,4.3240,4.3110,4.3130,1004
2011-03-30,22:15:00,4.3130,4.3160,4.3010,4.3080,1134
2011-03-30,22:20:00,4.3100,4.3150,4.3060,4.3110,427
2011-03-30,22:25:00,4.3110,4.3180,4.3090,4.3120,410
2011-03-30,22:30:00,4.3130,4.3150,4.3070,4.3140,403
2011-03-30,22:35:00,4.3130,4.3140,4.2890,4.2920,2136
2011-03-30,22:40:00,4.2920,4.3080,4.2900,4.3040,1410
2011-03-30,22:45:00,4.3040,4.3180,4.3000,4.3080,912
2011-03-30,22:50:00,4.3090,4.3280,4.3060,4.3280,714
2011-03-30,22:55:00,4.3280,4.3370,4.3180,4.3300,1584
2011-03-30,23:00:00,4.3300,4.3320,4.3280,4.3300,842
2011-03-30,23:05:00,4.3310,4.3310,4.3230,4.3250,998
2011-03-30,23:10:00,4.3250,4.3500,4.3250,4.3430,1911
2011-03-30,23:15:00,4.3430,4.3440,4.3350,4.3380,701
2011-03-30,23:20:00,4.3370,4.3470,4.3330,4.3430,951
2011-03-30,23:25:00,4.3420,4.3600,4.3410,4.3580,2132
2011-03-30,23:30:00,4.3570,4.3600,4.3470,4.3600,823
2011-03-30,23:35:00,4.3590,4.3590,4.3410,4.3470,1059
2011-03-30,23:40:00,4.3480,4.3490,4.3370,4.3440,789
2011-03-30,23:45:00,4.3430,4.3600,4.3420,4.3530,1166
2011-03-30,23:50:00,4.3540,4.3550,4.3380,4.3450,835
2011-03-30,23:55:00,4.3450,4.3540,4.3380,4.3420,812
2011-03-31,00:00:00,4.3420,4.3540,4.3380,4.3480,975
2011-03-31,00:05:00,4.3480,4.3730,4.3470,4.3690,1973
2011-03-31,00:10:00,4.3690,4.3750,4.3560,4.3640,2109
2011-03-31,00:15:00,4.3640,4.3670,4.3470,4.3470,931
2011-03-31,00:20:00,4.3490,4.3570,4.3410,4.3430,1357
2011-03-31,00:25:00,4.3430,4.3490,4.3310,4.3400,1723
2011-03-31,00:30:00,4.3400,4.3450,4.3340,4.3400,800
2011-03-31,00:35:00,4.3410,4.3460,4.3330,4.3430,1077
2011-03-31,00:40:00,4.3440,4.3500,4.3400,4.3460,504
2011-03-31,00:45:00,4.3470,4.3540,4.3420,4.3420,445
2011-03-31,00:50:00,4.3420,4.3430,4.3360,4.3420,261
2011-03-31,00:55:00,4.3420,4.3480,4.3400,4.3470,213
2011-03-31,01:00:00,4.3480,4.3600,4.3470,4.3530,953
2011-03-31,01:05:00,4.3520,4.3570,4.3420,4.3420,505
2011-03-31,01:10:00,4.3430,4.3490,4.3350,4.3430,557
2011-03-31,01:15:00,4.3430,4.3450,4.3320,4.3390,795
2011-03-31,01:20:00,4.3390,4.3400,4.3140,4.3150,1766
2011-03-31,01:25:00,4.3160,4.3260,4.3110,4.3240,988
2011-03-31,01:30:00,4.3230,4.3390,4.3150,4.3340,1114
2011-03-31,01:35:00,4.3340,4.3380,4.3250,4.3340,756
2011-03-31,01:40:00,4.3330,4.3500,4.3310,4.3430,833
2011-03-31,01:45:00,4.3430,4.3500,4.3400,4.3460,501
2011-03-31,01:50:00,4.3460,4.3550,4.3440,4.3450,554
2011-03-31,01:55:00,4.3440,4.3620,4.3440,4.3540,1311
2011-03-31,02:00:00,4.3530,4.3620,4.3470,4.3550,1138
2011-03-31,02:05:00,4.3560,4.3570,4.3450,4.3470,545
2011-03-31,02:10:00,4.3480,4.3490,4.3420,4.3450,555
2011-03-31,02:15:00,4.3450,4.3540,4.3340,4.3520,1419
2011-03-31,02:20:00,4.3530,4.3610,4.3480,4.3500,1103
2011-03-31,02:25:00,4.3500,4.3580,4.3470,4.3560,2462
2011-03-31,02:30:00,4.3550,4.3600,4.3510,4.3570,776
2011-03-31,02:35:00,4.3570,4.3630,4.3560,4.3590,342
2011-03-31,02:40:00,4.3590,4.3610,4.3550,4.3610,168
2011-03-31,02:45:00,4.3600,4.3620,4.3590,4.3610,98
2011-03-31,02:50:00,4.3620,4.3650,4.3620,4.3630,194
2011-03-31,02:55:00,4.3630,4.3660,4.3620,4.3640,348
2011-03-31,03:00:00,4.3630,4.3710,4.3630,4.3700,249
2011-03-31,03:05:00,4.3700,4.3740,4.3550,4.3710,185
2011-03-31,03:10:00,4.3700,4.3740,4.3690,4.3700,133
2011-03-31,03:15:00,4.3700,4.3710,4.3680,4.3690,73
2011-03-31,03:20:00,4.3690,4.3690,4.3660,4.3670,347
2011-03-31,03:25:00,4.3670,4.3700,4.3660,4.3680,241
2011-03-31,03:30:00,4.3680,4.3690,4.3660,4.3690,29
2011-03-31,03:35:00,4.3690,4.3700,4.3680,4.3700,79
2011-03-31,03:40:00,4.3680,4.3730,4.3680,4.3710,210
2011-03-31,03:45:00,4.3710,4.3750,4.3710,4.3750,115
2011-03-31,03:50:00,4.3740,4.3780,4.3730,4.3760,162
2011-03-31,03:55:00,4.3760,4.3820,4.3750,4.3790,474
2011-03-31,04:00:00,4.3780,4.3790,4.3750,4.3750,54
2011-03-31,04:05:00,4.3780,4.3800,4.3770,4.3780,15
2011-03-31,04:10:00,4.3770,4.3790,4.3730,4.3750,79
2011-03-31,04:15:00,4.3740,4.3770,4.3740,4.3770,6
2011-03-31,04:20:00,4.3770,4.3790,4.3770,4.3790,7
2011-03-31,04:25:00,4.3780,4.3850,4.3780,4.3800,101
2011-03-31,04:30:00,4.3810,4.3840,4.3800,4.3840,7
2011-03-31,04:35:00,4.3830,4.3850,4.3830,4.3850,16
2011-03-31,04:40:00,4.3850,4.3890,4.3850,4.3890,205
2011-03-31,04:45:00,4.3860,4.3860,4.3830,4.3830,11
2011-03-31,04:50:00,4.3830,4.3840,4.3810,4.3840,40
2011-03-31,04:55:00,4.3850,4.3850,4.3820,4.3850,24
2011-03-31,05:00:00,4.3850,4.3880,4.3830,4.3850,52
2011-03-31,05:05:00,4.3840,4.3850,4.3820,4.3820,19
2011-03-31,05:10:00,4.3820,4.3820,4.3810,4.3820,19
2011-03-31,06:00:00,4.3740,4.3850,4.3740,4.3850,23
2011-03-31,06:05:00,4.3790,4.3790,4.3790,4.3790,7
2011-03-31,06:10:00,4.3780,4.3840,4.3770,4.3840,10
2011-03-31,06:15:00,4.3780,4.3850,4.3780,4.3800,21
2011-03-31,06:20:00,4.3840,4.3840,4.3800,4.3800,3
2011-03-31,06:25:00,4.3790,4.3850,4.3790,4.3850,5
2011-03-31,06:30:00,4.3850,4.3850,4.3850,4.3850,2
2011-03-31,06:35:00,4.3800,4.3800,4.3690,4.3710,38
2011-03-31,06:40:00,4.3710,4.3730,4.3630,4.3640,60
2011-03-31,06:50:00,4.3680,4.3710,4.3680,4.3710,5
2011-03-31,07:00:00,4.3680,4.3720,4.3670,4.3720,7
2011-03-31,07:10:00,4.3750,4.3750,4.3750,4.3750,1
2011-03-31,07:40:00,4.3720,4.3720,4.3720,4.3720,1
2011-03-31,07:45:00,4.3670,4.3670,4.3670,4.3670,1
2011-03-31,08:00:00,4.3700,4.3730,4.3700,4.3730,3
2011-03-31,08:15:00,4.3730,4.3730,4.3730,4.3730,1
2011-03-31,08:35:00,4.3710,4.3740,4.3710,4.3740,2
2011-03-31,08:40:00,4.3710,4.3710,4.3630,4.3650,26
2011-03-31,08:45:00,4.3680,4.3700,4.3660,4.3660,8
2011-03-31,08:50:00,4.3710,4.3710,4.3710,4.3710,1
2011-03-31,09:10:00,4.3660,4.3660,4.3660,4.3660,1
2011-03-31,09:30:00,4.3690,4.3690,4.3690,4.3690,4
2011-03-31,09:50:00,4.3720,4.3730,4.3720,4.3730,2
2011-03-31,09:55:00,4.3730,4.3730,4.3730,4.3730,1
2011-03-31,10:00:00,4.3730,4.3730,4.3720,4.3720,4
2011-03-31,10:05:00,4.3750,4.3750,4.3730,4.3730,3
2011-03-31,10:10:00,4.3750,4.3770,4.3750,4.3770,14
2011-03-31,10:15:00,4.3780,4.3780,4.3760,4.3760,16
2011-03-31,10:20:00,4.3790,4.3820,4.3790,4.3820,6
2011-03-31,10:25:00,4.3820,4.3820,4.3820,4.3820,1
2011-03-31,10:30:00,4.3830,4.3850,4.3830,4.3850,12
2011-03-31,10:35:00,4.3850,4.3860,4.3830,4.3860,7
2011-03-31,10:40:00,4.3830,4.3830,4.3830,4.3830,1
2011-03-31,10:45:00,4.3860,4.3860,4.3850,4.3850,2
2011-03-31,10:50:00,4.3860,4.3890,4.3850,4.3850,10
2011-03-31,11:00:00,4.3850,4.3850,4.3830,4.3830,14
2011-03-31,11:05:00,4.3820,4.3830,4.3820,4.3830,3
2011-03-31,11:10:00,4.3830,4.3830,4.3830,4.3830,4
2011-03-31,11:15:00,4.3800,4.3800,4.3800,4.3800,2
2011-03-31,11:20:00,4.3830,4.3830,4.3790,4.3790,2
2011-03-31,11:25:00,4.3800,4.3800,4.3800,4.3800,1
2011-03-31,11:30:00,4.3830,4.3830,4.3830,4.3830,1
2011-03-31,11:35:00,4.3800,4.3800,4.3800,4.3800,1
2011-03-31,11:40:00,4.3780,4.3810,4.3780,4.3810,3
2011-03-31,11:45:00,4.3800,4.3800,4.3800,4.3800,10
2011-03-31,11:55:00,4.3800,4.3800,4.3800,4.3800,1
2011-03-31,12:10:00,4.3770,4.3770,4.3770,4.3770,4
2011-03-31,12:15:00,4.3770,4.3770,4.3740,4.3740,10
2011-03-31,12:25:00,4.3720,4.3730,4.3660,4.3660,7
2011-03-31,12:30:00,4.3660,4.3700,4.3650,4.3650,13
2011-03-31,12:35:00,4.3670,4.3700,4.3670,4.3700,6
2011-03-31,12:40:00,4.3670,4.3670,4.3640,4.3650,7
2011-03-31,12:45:00,4.3640,4.3640,4.3620,4.3630,6
2011-03-31,12:50:00,4.3620,4.3660,4.3620,4.3660,9
2011-03-31,12:55:00,4.3660,4.3670,4.3660,4.3670,19
2011-03-31,13:00:00,4.3680,4.3720,4.3680,4.3710,11
2011-03-31,13:10:00,4.3710,4.3730,4.3710,4.3730,3
2011-03-31,13:20:00,4.3690,4.3720,4.3690,4.3690,10
2011-03-31,13:25:00,4.3720,4.3740,4.3700,4.3740,7
2011-03-31,13:30:00,4.3700,4.3750,4.3630,4.3630,27
2011-03-31,13:35:00,4.3680,4.3680,4.3680,4.3680,1
2011-03-31,13:40:00,4.3680,4.3700,4.3680,4.3700,8
2011-03-31,13:45:00,4.3640,4.3640,4.3640,4.3640,1
2011-03-31,13:50:00,4.3660,4.3710,4.3640,4.3670,19
2011-03-31,13:55:00,4.3700,4.3700,4.3660,4.3660,2
2011-03-31,14:00:00,4.3680,4.3700,4.3680,4.3700,2
2011-03-31,14:10:00,4.3680,4.3680,4.3680,4.3680,1
2011-03-31,14:15:00,4.3690,4.3690,4.3690,4.3690,1
2011-03-31,14:20:00,4.3690,4.3690,4.3690,4.3690,1
2011-03-31,14:25:00,4.3670,4.3670,4.3670,4.3670,1
2011-03-31,14:35:00,4.3670,4.3670,4.3650,4.3650,5
2011-03-31,14:40:00,4.3650,4.3690,4.3650,4.3690,2
2011-03-31,14:55:00,4.3680,4.3680,4.3640,4.3640,6
2011-03-31,15:00:00,4.3640,4.3670,4.3640,4.3660,9
2011-03-31,15:05:00,4.3660,4.3660,4.3630,4.3630,9
2011-03-31,15:10:00,4.3650,4.3660,4.3640,4.3660,22
2011-03-31,15:15:00,4.3670,4.3690,4.3630,4.3630,21
2011-03-31,15:20:00,4.3670,4.3670,4.3670,4.3670,1
2011-03-31,15:25:00,4.3690,4.3690,4.3630,4.3650,13
2011-03-31,15:35:00,4.3690,4.3690,4.3690,4.3690,5
2011-03-31,15:40:00,4.3690,4.3690,4.3690,4.3690,1
2011-03-31,15:45:00,4.3690,4.3690,4.3680,4.3690,27
2011-03-31,15:50:00,4.3690,4.3700,4.3680,4.3680,11
2011-03-31,15:55:00,4.3680,4.3680,4.3680,4.3680,1
2011-03-31,16:00:00,4.3660,4.3700,4.3660,4.3700,2
2011-03-31,16:05:00,4.3660,4.3660,4.3640,4.3640,2
2011-03-31,16:10:00,4.3640,4.3640,4.3640,4.3640,1
2011-03-31,16:15:00,4.3660,4.3660,4.3660,4.3660,2
2011-03-31,16:20:00,4.3680,4.3690,4.3680,4.3690,2
2011-03-31,16:25:00,4.3700,4.3700,4.3690,4.3690,8
2011-03-31,16:30:00,4.3740,4.3740,4.3690,4.3690,4
2011-03-31,16:35:00,4.3670,4.3680,4.3660,4.3670,11
2011-03-31,16:40:00,4.3650,4.3650,4.3650,4.3650,2
2011-03-31,16:45:00,4.3650,4.3660,4.3640,4.3640,8
2011-03-31,16:50:00,4.3630,4.3660,4.3630,4.3660,8
2011-03-31,16:55:00,4.3650,4.3670,4.3650,4.3660,20
2011-03-31,17:00:00,4.3660,4.3680,4.3660,4.3680,12
2011-03-31,17:05:00,4.3680,4.3690,4.3680,4.3680,4
2011-03-31,17:10:00,4.3680,4.3690,4.3660,4.3670,8
2011-03-31,17:15:00,4.3660,4.3660,4.3650,4.3650,3
2011-03-31,17:20:00,4.3650,4.3690,4.3650,4.3690,4
2011-03-31,17:25:00,4.3690,4.3690,4.3660,4.3660,8
2011-03-31,17:30:00,4.3650,4.3680,4.3570,4.3680,83
2011-03-31,17:35:00,4.3670,4.3670,4.3660,4.3660,28
2011-03-31,17:40:00,4.3640,4.3650,4.3620,4.3630,8
2011-03-31,17:45:00,4.3650,4.3650,4.3650,4.3650,1
2011-03-31,17:50:00,4.3630,4.3670,4.3630,4.3670,8
2011-03-31,17:55:00,4.3650,4.3680,4.3640,4.3680,14
2011-03-31,18:00:00,4.3640,4.3650,4.3630,4.3630,4
2011-03-31,18:05:00,4.3620,4.3620,4.3600,4.3620,5
2011-03-31,18:10:00,4.3630,4.3660,4.3630,4.3660,5
2011-03-31,18:15:00,4.3660,4.3700,4.3660,4.3700,6
2011-03-31,18:20:00,4.3670,4.3700,4.3660,4.3660,7
2011-03-31,18:25:00,4.3640,4.3640,4.3600,4.3600,52
2011-03-31,18:30:00,4.3600,4.3630,4.3590,4.3590,8
2011-03-31,18:35:00,4.3600,4.3600,4.3570,4.3590,31
2011-03-31,18:40:00,4.3590,4.3630,4.3590,4.3630,35
2011-03-31,18:45:00,4.3620,4.3650,4.3600,4.3620,38
2011-03-31,18:50:00,4.3620,4.3650,4.3620,4.3640,3
2011-03-31,18:55:00,4.3630,4.3630,4.3570,4.3570,51
2011-03-31,19:00:00,4.3570,4.3610,4.3570,4.3590,7
2011-03-31,19:05:00,4.3580,4.3580,4.3570,4.3570,7
2011-03-31,19:10:00,4.3570,4.3580,4.3570,4.3570,11
2011-03-31,19:15:00,4.3570,4.3570,4.3540,4.3540,51
2011-03-31,19:20:00,4.3540,4.3540,4.3430,4.3460,114
2011-03-31,19:25:00,4.3460,4.3460,4.3370,4.3430,100
2011-03-31,19:30:00,4.3430,4.3450,4.3400,4.3420,47
2011-03-31,19:35:00,4.3440,4.3550,4.3440,4.3470,64
2011-03-31,19:40:00,4.3460,4.3530,4.3410,4.3490,41
2011-03-31,19:45:00,4.3450,4.3510,4.3450,4.3510,29
2011-03-31,19:50:00,4.3520,4.3610,4.3510,4.3610,66
2011-03-31,19:55:00,4.3600,4.3660,4.3580,4.3590,63
2011-03-31,20:00:00,4.3590,4.3640,4.3590,4.3600,119
2011-03-31,20:05:00,4.3600,4.3720,4.3510,4.3690,322
2011-03-31,20:10:00,4.3690,4.3750,4.3650,4.3660,331
2011-03-31,20:15:00,4.3650,4.3670,4.3620,4.3630,126
2011-03-31,20:20:00,4.3620,4.3660,4.3540,4.3640,181
2011-03-31,20:25:00,4.3630,4.3720,4.3630,4.3690,251
2011-03-31,20:30:00,4.3680,4.3790,4.3630,4.3710,542
2011-03-31,20:35:00,4.3710,4.3780,4.3710,4.3750,353
2011-03-31,20:40:00,4.3750,4.3750,4.3600,4.3640,404
2011-03-31,20:45:00,4.3640,4.3640,4.3560,4.3590,190
2011-03-31,20:50:00,4.3590,4.3640,4.3470,4.3480,388
2011-03-31,20:55:00,4.3480,4.3550,4.3360,4.3520,695
2011-03-31,21:00:00,4.3520,4.3550,4.3330,4.3350,1106
2011-03-31,21:05:00,4.3350,4.3480,4.3300,4.3300,1084
2011-03-31,21:10:00,4.3310,4.3320,4.3110,4.3150,1708
2011-03-31,21:15:00,4.3150,4.3220,4.3040,4.3190,1390
2011-03-31,21:20:00,4.3190,4.3220,4.3080,4.3120,319
2011-03-31,21:25:00,4.3110,4.3130,4.3010,4.3130,1020
2011-03-31,21:30:00,4.3130,4.3270,4.3120,4.3240,1164
2011-03-31,21:35:00,4.3240,4.3350,4.3220,4.3350,868
2011-03-31,21:40:00,4.3350,4.3360,4.3250,4.3270,664
2011-03-31,21:45:00,4.3280,4.3280,4.3200,4.3250,512
2011-03-31,21:50:00,4.3250,4.3330,4.3230,4.3300,607
2011-03-31,21:55:00,4.3290,4.3340,4.3230,4.3250,447
2011-03-31,22:00:00,4.3240,4.3260,4.3140,4.3150,577
2011-03-31,22:05:00,4.3150,4.3200,4.3140,4.3200,574
2011-03-31,22:10:00,4.3190,4.3200,4.3150,4.3170,543
2011-03-31,22:15:00,4.3170,4.3210,4.3160,4.3170,416
2011-03-31,22:20:00,4.3170,4.3260,4.3130,4.3240,732
2011-03-31,22:25:00,4.3240,4.3370,4.3220,4.3280,1025
2011-03-31,22:30:00,4.3270,4.3270,4.2370,4.2380,10179
2011-03-31,22:35:00,4.2380,4.2410,4.2050,4.2330,8099
2011-03-31,22:40:00,4.2340,4.2470,4.2270,4.2450,2969
2011-03-31,22:45:00,4.2450,4.2520,4.2340,4.2440,1674
2011-03-31,22:50:00,4.2440,4.2590,4.2410,4.2560,2216
2011-03-31,22:55:00,4.2560,4.2640,4.2500,4.2610,1339
2011-03-31,23:00:00,4.2610,4.2640,4.2450,4.2500,2027
2011-03-31,23:05:00,4.2500,4.2500,4.2410,4.2440,963
2011-03-31,23:10:00,4.2440,4.2530,4.2430,4.2500,476
2011-03-31,23:15:00,4.2510,4.2510,4.2410,4.2470,1014
2011-03-31,23:20:00,4.2450,4.2530,4.2410,4.2440,992
2011-03-31,23:25:00,4.2440,4.2490,4.2400,4.2450,662
2011-03-31,23:30:00,4.2430,4.2480,4.2400,4.2440,629
2011-03-31,23:35:00,4.2440,4.2480,4.2420,4.2420,270
2011-03-31,23:40:00,4.2430,4.2560,4.2430,4.2530,681
2011-03-31,23:45:00,4.2530,4.2790,4.2510,4.2790,2785
2011-03-31,23:50:00,4.2790,4.2870,4.2680,4.2710,1844
2011-03-31,23:55:00,4.2720,4.2840,4.2650,4.2800,1214
2011-04-01,00:00:00,4.2810,4.2920,4.2800,4.2900,1923
2011-04-01,00:05:00,4.2900,4.2950,4.2790,4.2850,1424
2011-04-01,00:10:00,4.2850,4.2940,4.2850,4.2870,827
2011-04-01,00:15:00,4.2880,4.2880,4.2770,4.2790,1104
2011-04-01,00:20:00,4.2790,4.2880,4.2740,4.2870,776
2011-04-01,00:25:00,4.2870,4.3500,4.2870,4.3350,4893
2011-04-01,00:30:00,4.3350,4.3790,4.3310,4.3620,4342
2011-04-01,00:35:00,4.3620,4.4050,4.3620,4.4000,7112
2011-04-01,00:40:00,4.4010,4.4050,4.3900,4.3930,3371
2011-04-01,00:45:00,4.3940,4.4400,4.3940,4.4300,6644
2011-04-01,00:50:00,4.4300,4.4310,4.3870,4.3900,3084
2011-04-01,00:55:00,4.3900,4.4040,4.3890,4.3980,1911
2011-04-01,01:00:00,4.3980,4.4240,4.3900,4.4150,2709
2011-04-01,01:05:00,4.4140,4.4240,4.4140,4.4200,927
2011-04-01,01:10:00,4.4210,4.4400,4.4200,4.4380,2009
2011-04-01,01:15:00,4.4400,4.4420,4.4300,4.4350,2496
2011-04-01,01:20:00,4.4350,4.4390,4.4130,4.4150,2542
2011-04-01,01:25:00,4.4150,4.4160,4.3930,4.4000,2402
2011-04-01,01:30:00,4.4000,4.4050,4.3820,4.3940,1532
2011-04-01,01:35:00,4.3940,4.3960,4.3790,4.3810,1288
2011-04-01,01:40:00,4.3810,4.4160,4.3800,4.4150,1953
2011-04-01,01:45:00,4.4140,4.4150,4.3980,4.4040,1152
2011-04-01,01:50:00,4.4050,4.4100,4.3980,4.4030,756
2011-04-01,01:55:00,4.4020,4.4140,4.3950,4.4100,1059
2011-04-01,02:00:00,4.4100,4.4320,4.4100,4.4280,1802
2011-04-01,02:05:00,4.4280,4.4400,4.4250,4.4350,1954
2011-04-01,02:10:00,4.4350,4.4380,4.3580,4.3870,6818
2011-04-01,02:15:00,4.3860,4.3990,4.3640,4.3840,3857
2011-04-01,02:20:00,4.3850,4.3980,4.3740,4.3950,2357
2011-04-01,02:25:00,4.3950,4.3960,4.3730,4.3890,4235
2011-04-01,02:30:00,4.3880,4.3980,4.3860,4.3950,1199
2011-04-01,02:35:00,4.3940,4.3970,4.3930,4.3940,243
2011-04-01,02:40:00,4.3930,4.3950,4.3920,4.3940,158
2011-04-01,02:45:00,4.3940,4.3980,4.3940,4.3970,246
2011-04-01,02:50:00,4.3980,4.4000,4.3940,4.3940,348
2011-04-01,02:55:00,4.3940,4.3970,4.3940,4.3950,59
2011-04-01,03:00:00,4.3950,4.3960,4.3930,4.3940,35
2011-04-01,03:05:00,4.3930,4.3950,4.3920,4.3940,99
2011-04-01,03:10:00,4.3920,4.3930,4.3900,4.3910,76
2011-04-01,03:15:00,4.3920,4.3950,4.3900,4.3940,93
2011-04-01,03:20:00,4.3940,4.3940,4.3890,4.3900,165
2011-04-01,03:25:00,4.3900,4.3930,4.3890,4.3900,194
2011-04-01,03:30:00,4.3920,4.3940,4.3890,4.3940,112
2011-04-01,03:35:00,4.3930,4.3960,4.3920,4.3940,64
2011-04-01,03:40:00,4.3940,4.3940,4.3910,4.3920,34
2011-04-01,03:45:00,4.3910,4.3950,4.3910,4.3940,36
2011-04-01,03:50:00,4.3940,4.3960,4.3930,4.3960,78
2011-04-01,03:55:00,4.3950,4.3980,4.3930,4.3950,202
2011-04-01,04:00:00,4.3940,4.3970,4.3940,4.3960,56
2011-04-01,04:05:00,4.3950,4.3980,4.3950,4.3970,19
2011-04-01,04:10:00,4.3960,4.4010,4.3960,4.3980,119
2011-04-01,04:15:00,4.3970,4.4000,4.3960,4.3990,17
2011-04-01,04:20:00,4.3980,4.3980,4.3980,4.3980,2
2011-04-01,04:25:00,4.3980,4.4020,4.3960,4.3980,86
2011-04-01,04:30:00,4.3950,4.3950,4.3950,4.3950,1
2011-04-01,04:35:00,4.3990,4.4010,4.3990,4.3990,5
2011-04-01,04:40:00,4.4000,4.4000,4.3960,4.3970,9
2011-04-01,04:45:00,4.3980,4.4010,4.3960,4.3970,5
2011-04-01,04:50:00,4.3970,4.4080,4.3950,4.4040,86
2011-04-01,04:55:00,4.4070,4.4070,4.4070,4.4070,4
2011-04-01,05:00:00,4.4040,4.4090,4.4040,4.4090,11
2011-04-01,05:05:00,4.4090,4.4090,4.4070,4.4070,2
2011-04-01,05:10:00,4.4040,4.4040,4.4020,4.4040,11
2011-04-01,06:00:00,4.4050,4.4110,4.4050,4.4110,22
2011-04-01,06:05:00,4.4090,4.4110,4.4090,4.4100,7
2011-04-01,06:10:00,4.4090,4.4100,4.4090,4.4100,3
2011-04-01,06:15:00,4.4110,4.4110,4.4040,4.4040,7
2011-04-01,06:25:00,4.4040,4.4040,4.4020,4.4020,2
2011-04-01,06:45:00,4.4090,4.4090,4.4090,4.4090,1
2011-04-01,06:50:00,4.4120,4.4120,4.4120,4.4120,1
2011-04-01,06:55:00,4.4130,4.4150,4.4130,4.4150,8
2011-04-01,07:00:00,4.4150,4.4220,4.4150,4.4220,13
2011-04-01,07:05:00,4.4220,4.4240,4.4200,4.4200,11
2011-04-01,07:10:00,4.4240,4.4280,4.4190,4.4260,41
2011-04-01,07:15:00,4.4280,4.4280,4.4180,4.4180,13
2011-04-01,07:20:00,4.4190,4.4190,4.4190,4.4190,2
2011-04-01,07:25:00,4.4200,4.4200,4.4170,4.4170,7
2011-04-01,07:35:00,4.4190,4.4190,4.4190,4.4190,1
2011-04-01,07:40:00,4.4200,4.4210,4.4200,4.4200,3
2011-04-01,07:50:00,4.4200,4.4200,4.4120,4.4120,19
2011-04-01,07:55:00,4.4150,4.4190,4.4150,4.4190,3
2011-04-01,08:00:00,4.4190,4.4210,4.4190,4.4210,5
2011-04-01,08:05:00,4.4220,4.4220,4.4220,4.4220,7
2011-04-01,08:10:00,4.4190,4.4220,4.4190,4.4220,16
2011-04-01,08:20:00,4.4200,4.4200,4.4200,4.4200,4
2011-04-01,08:25:00,4.4220,4.4220,4.4200,4.4220,13
2011-04-01,08:30:00,4.4220,4.4220,4.4220,4.4220,24
2011-04-01,09:00:00,4.4130,4.4130,4.4130,4.4130,1
2011-04-01,09:05:00,4.4190,4.4190,4.4190,4.4190,1
2011-04-01,09:10:00,4.4160,4.4160,4.3890,4.4050,126
2011-04-01,09:20:00,4.3900,4.3980,4.3900,4.3980,11
2011-04-01,09:25:00,4.3960,4.3980,4.3930,4.3930,10
2011-04-01,09:30:00,4.3920,4.3920,4.3880,4.3880,30
2011-04-01,09:35:00,4.3880,4.3890,4.3850,4.3890,31
2011-04-01,09:40:00,4.3890,4.3890,4.3890,4.3890,1
2011-04-01,09:45:00,4.3870,4.3870,4.3860,4.3860,2
2011-04-01,09:50:00,4.3880,4.3890,4.3860,4.3860,12
2011-04-01,09:55:00,4.3870,4.3870,4.3860,4.3860,2
2011-04-01,10:00:00,4.3850,4.3880,4.3850,4.3880,3
2011-04-01,10:10:00,4.3890,4.3890,4.3700,4.3760,82
2011-04-01,10:15:00,4.3800,4.3800,4.3800,4.3800,2
2011-04-01,10:20:00,4.3790,4.3860,4.3790,4.3830,5
2011-04-01,10:25:00,4.3870,4.3880,4.3810,4.3810,4
2011-04-01,10:40:00,4.3830,4.3830,4.3770,4.3770,5
2011-04-01,10:45:00,4.3770,4.3770,4.3720,4.3740,22
2011-04-01,10:55:00,4.3790,4.3810,4.3790,4.3810,7
2011-04-01,11:10:00,4.3800,4.3800,4.3780,4.3800,13
2011-04-01,11:15:00,4.3800,4.3800,4.3800,4.3800,3
2011-04-01,11:20:00,4.3800,4.3850,4.3800,4.3850,7
2011-04-01,11:25:00,4.3860,4.3870,4.3810,4.3810,4
2011-04-01,11:35:00,4.3800,4.3800,4.3770,4.3770,2
2011-04-01,11:45:00,4.3790,4.3810,4.3790,4.3810,3
2011-04-01,11:50:00,4.3800,4.3800,4.3800,4.3800,1
2011-04-01,11:55:00,4.3840,4.3850,4.3840,4.3850,3
2011-04-01,12:00:00,4.3880,4.3880,4.3880,4.3880,1
2011-04-01,12:05:00,4.3870,4.3890,4.3870,4.3890,6
2011-04-01,12:15:00,4.3890,4.3890,4.3890,4.3890,2
2011-04-01,12:20:00,4.3900,4.3920,4.3890,4.3900,23
2011-04-01,12:30:00,4.3830,4.3840,4.3820,4.3840,7
2011-04-01,12:35:00,4.3860,4.3860,4.3860,4.3860,3
2011-04-01,12:50:00,4.3810,4.3810,4.3810,4.3810,1
2011-04-01,13:00:00,4.3860,4.3900,4.3860,4.3900,11
2011-04-01,13:15:00,4.3850,4.3850,4.3850,4.3850,1
2011-04-01,13:20:00,4.3830,4.3830,4.3830,4.3830,1
2011-04-01,13:35:00,4.3870,4.3880,4.3870,4.3880,2
2011-04-01,13:45:00,4.3890,4.3890,4.3890,4.3890,1
2011-04-01,13:55:00,4.3840,4.3840,4.3840,4.3840,1
2011-04-01,14:00:00,4.3850,4.3850,4.3830,4.3830,3
2011-04-01,14:25:00,4.3800,4.3800,4.3800,4.3800,1
2011-04-01,14:30:00,4.3840,4.3840,4.3840,4.3840,1
2011-04-01,14:35:00,4.3800,4.3850,4.3800,4.3850,5
2011-04-01,14:40:00,4.3850,4.3860,4.3850,4.3860,3
2011-04-01,14:45:00,4.3870,4.3900,4.3870,4.3900,6
2011-04-01,14:50:00,4.3870,4.3870,4.3870,4.3870,1
2011-04-01,14:55:00,4.3900,4.3940,4.3900,4.3940,7
2011-04-01,15:00:00,4.3950,4.3980,4.3900,4.3900,33
2011-04-01,15:05:00,4.3870,4.3900,4.3850,4.3870,16
2011-04-01,15:10:00,4.3870,4.3900,4.3840,4.3850,22
2011-04-01,15:15:00,4.3850,4.3850,4.3800,4.3810,14
2011-04-01,15:20:00,4.3810,4.3810,4.3760,4.3780,24
2011-04-01,15:25:00,4.3800,4.3800,4.3710,4.3730,83
2011-04-01,15:30:00,4.3730,4.3750,4.3660,4.3710,111
2011-04-01,15:35:00,4.3690,4.3720,4.3680,4.3680,29
2011-04-01,15:40:00,4.3660,4.3660,4.3630,4.3640,54
2011-04-01,15:45:00,4.3630,4.3660,4.3630,4.3660,14
2011-04-01,15:50:00,4.3660,4.3660,4.3650,4.3650,5
2011-04-01,15:55:00,4.3680,4.3680,4.3680,4.3680,1
2011-04-01,16:00:00,4.3680,4.3740,4.3680,4.3730,29
2011-04-01,16:05:00,4.3750,4.3770,4.3710,4.3760,24
2011-04-01,16:10:00,4.3750,4.3750,4.3750,4.3750,3
2011-04-01,16:15:00,4.3780,4.3780,4.3700,4.3700,6
2011-04-01,16:20:00,4.3680,4.3700,4.3680,4.3700,3
2011-04-01,16:25:00,4.3680,4.3680,4.3650,4.3660,7
2011-04-01,16:30:00,4.3660,4.3660,4.3650,4.3650,2
2011-04-01,16:40:00,4.3650,4.3660,4.3640,4.3650,11
2011-04-01,16:45:00,4.3640,4.3650,4.3640,4.3640,6
2011-04-01,16:50:00,4.3650,4.3700,4.3640,4.3640,14
2011-04-01,16:55:00,4.3650,4.3670,4.3640,4.3640,7
2011-04-01,17:00:00,4.3640,4.3650,4.3610,4.3640,79
2011-04-01,17:05:00,4.3650,4.3650,4.3650,4.3650,7
2011-04-01,17:10:00,4.3640,4.3660,4.3630,4.3640,5
2011-04-01,17:15:00,4.3650,4.3650,4.3600,4.3600,15
2011-04-01,17:20:00,4.3640,4.3690,4.3640,4.3660,20
2011-04-01,17:25:00,4.3640,4.3640,4.3640,4.3640,3
2011-04-01,17:30:00,4.3630,4.3630,4.3610,4.3630,11
2011-04-01,17:35:00,4.3640,4.3640,4.3640,4.3640,2
2011-04-01,17:40:00,4.3620,4.3650,4.3620,4.3620,14
2011-04-01,17:45:00,4.3630,4.3650,4.3630,4.3650,8
2011-04-01,17:50:00,4.3650,4.3650,4.3630,4.3640,4
2011-04-01,17:55:00,4.3650,4.3650,4.3610,4.3610,6
2011-04-01,18:00:00,4.3600,4.3610,4.3600,4.3600,11
2011-04-01,18:05:00,4.3640,4.3640,4.3600,4.3600,5
2011-04-01,18:10:00,4.3650,4.3650,4.3650,4.3650,1
2011-04-01,18:15:00,4.3640,4.3640,4.3640,4.3640,15
2011-04-01,18:20:00,4.3640,4.3660,4.3640,4.3660,14
2011-04-01,18:25:00,4.3650,4.3660,4.3650,4.3660,2
2011-04-01,18:30:00,4.3660,4.3660,4.3650,4.3650,9
2011-04-01,18:35:00,4.3640,4.3660,4.3640,4.3660,2
2011-04-01,18:40:00,4.3660,4.3660,4.3660,4.3660,1
2011-04-01,18:45:00,4.3650,4.3650,4.3630,4.3640,25
2011-04-01,18:50:00,4.3620,4.3630,4.3620,4.3630,4
2011-04-01,19:00:00,4.3630,4.3650,4.3610,4.3610,12
2011-04-01,19:05:00,4.3610,4.3620,4.3610,4.3610,11
2011-04-01,19:10:00,4.3620,4.3670,4.3610,4.3650,37
2011-04-01,19:15:00,4.3660,4.3690,4.3640,4.3680,18
2011-04-01,19:20:00,4.3670,4.3680,4.3670,4.3680,8
2011-04-01,19:25:00,4.3690,4.3690,4.3660,4.3670,18
2011-04-01,19:30:00,4.3660,4.3680,4.3620,4.3620,18
2011-04-01,19:35:00,4.3640,4.3670,4.3630,4.3670,34
2011-04-01,19:40:00,4.3660,4.3690,4.3640,4.3690,14
2011-04-01,19:45:00,4.3670,4.3680,4.3670,4.3680,11
2011-04-01,19:50:00,4.3670,4.3700,4.3660,4.3670,39
2011-04-01,19:55:00,4.3680,4.3700,4.3670,4.3690,9
2011-04-01,20:00:00,4.3700,4.3780,4.3690,4.3740,111
2011-04-01,20:05:00,4.3740,4.3900,4.3710,4.3890,254
2011-04-01,20:10:00,4.3900,4.3940,4.3850,4.3860,299
2011-04-01,20:15:00,4.3880,4.4140,4.3880,4.4070,655
2011-04-01,20:20:00,4.4050,4.4140,4.4050,4.4120,210
2011-04-01,20:25:00,4.4120,4.4230,4.4050,4.4120,576
2011-04-01,20:30:00,4.4110,4.4110,4.3960,4.3970,409
2011-04-01,20:35:00,4.3960,4.4000,4.3890,4.3900,581
2011-04-01,20:40:00,4.3910,4.3940,4.3770,4.3810,599
2011-04-01,20:45:00,4.3810,4.3890,4.3800,4.3860,251
2011-04-01,20:50:00,4.3850,4.3950,4.3810,4.3950,409
2011-04-01,20:55:00,4.3950,4.4150,4.3890,4.4120,842
2011-04-01,21:00:00,4.4130,4.4210,4.3780,4.3810,2815
2011-04-01,21:05:00,4.3820,4.3900,4.3800,4.3870,1491
2011-04-01,21:10:00,4.3850,4.3870,4.3550,4.3560,2459
2011-04-01,21:15:00,4.3560,4.3890,4.3550,4.3780,1437
2011-04-01,21:20:00,4.3800,4.3950,4.3790,4.3820,1102
2011-04-01,21:25:00,4.3820,4.4160,4.3820,4.3940,1435
2011-04-01,21:30:00,4.3920,4.3980,4.3650,4.3720,1505
2011-04-01,21:35:00,4.3730,4.3810,4.3560,4.3720,1917
2011-04-01,21:40:00,4.3730,4.3780,4.3510,4.3690,1371
2011-04-01,21:45:00,4.3690,4.3720,4.3220,4.3510,4033
2011-04-01,21:50:00,4.3520,4.3520,4.3260,4.3390,1580
2011-04-01,21:55:00,4.3390,4.3540,4.3390,4.3460,948
2011-04-01,22:00:00,4.3440,4.3580,4.3390,4.3560,907
2011-04-01,22:05:00,4.3570,4.3610,4.3480,4.3500,587
2011-04-01,22:10:00,4.3510,4.3510,4.3310,4.3320,938
2011-04-01,22:15:00,4.3320,4.3450,4.3280,4.3380,933
2011-04-01,22:20:00,4.3380,4.3560,4.3380,4.3500,553
2011-04-01,22:25:00,4.3490,4.3510,4.3310,4.3330,967
2011-04-01,22:30:00,4.3330,4.3390,4.3320,4.3360,635
2011-04-01,22:35:00,4.3350,4.3390,4.3250,4.3280,665
2011-04-01,22:40:00,4.3280,4.3300,4.3030,4.3110,3210
2011-04-01,22:45:00,4.3100,4.3210,4.2930,4.3190,2693
2011-04-01,22:50:00,4.3190,4.3340,4.3110,4.3250,2487
2011-04-01,22:55:00,4.3250,4.3330,4.3200,4.3300,1148
2011-04-01,23:00:00,4.3310,4.3420,4.3300,4.3310,1046
2011-04-01,23:05:00,4.3300,4.3390,4.3080,4.3190,1218
2011-04-01,23:10:00,4.3180,4.3290,4.3140,4.3150,857
2011-04-01,23:15:00,4.3160,4.3270,4.3050,4.3240,1165
2011-04-01,23:20:00,4.3250,4.3470,4.3220,4.3470,1639
2011-04-01,23:25:00,4.3460,4.3470,4.3340,4.3460,1153
2011-04-01,23:30:00,4.3450,4.3530,4.3440,4.3470,1000
2011-04-01,23:35:00,4.3450,4.3470,4.3360,4.3420,317
2011-04-01,23:40:00,4.3430,4.3470,4.3240,4.3330,906
2011-04-01,23:45:00,4.3320,4.3440,4.3320,4.3370,378
2011-04-01,23:50:00,4.3390,4.3390,4.3280,4.3330,524
2011-04-01,23:55:00,4.3310,4.3390,4.3230,4.3390,517
2011-04-02,00:00:00,4.3400,4.3440,4.3270,4.3300,722
2011-04-02,00:05:00,4.3280,4.3400,4.3250,4.3340,537
2011-04-02,00:10:00,4.3350,4.3500,4.3300,4.3450,689
2011-04-02,00:15:00,4.3440,4.3610,4.3440,4.3470,940
2011-04-02,00:20:00,4.3480,4.3520,4.3430,4.3450,352
2011-04-02,00:25:00,4.3450,4.3450,4.3370,4.3380,239
2011-04-02,00:30:00,4.3380,4.3420,4.3130,4.3200,1542
2011-04-02,00:35:00,4.3190,4.3280,4.3100,4.3190,1147
2011-04-02,00:40:00,4.3190,4.3300,4.3170,4.3260,539
2011-04-02,00:45:00,4.3280,4.3320,4.3190,4.3270,762
2011-04-02,00:50:00,4.3280,4.3280,4.3190,4.3220,426
2011-04-02,00:55:00,4.3200,4.3210,4.3080,4.3160,516
2011-04-02,01:00:00,4.3150,4.3190,4.2970,4.2980,1293
2011-04-02,01:05:00,4.2980,4.3110,4.2960,4.3070,795
2011-04-02,01:10:00,4.3070,4.3130,4.3010,4.3010,662
2011-04-02,01:15:00,4.3010,4.3110,4.3010,4.3100,503
2011-04-02,01:20:00,4.3100,4.3110,4.3080,4.3080,240
2011-04-02,01:25:00,4.3080,4.3080,4.2950,4.2970,682
2011-04-02,01:30:00,4.2960,4.3000,4.2860,4.2990,1122
2011-04-02,01:35:00,4.2990,4.3100,4.2990,4.3040,582
2011-04-02,01:40:00,4.3060,4.3090,4.3000,4.3090,452
2011-04-02,01:45:00,4.3080,4.3110,4.2950,4.3070,594
2011-04-02,01:50:00,4.3070,4.3260,4.3060,4.3220,1274
2011-04-02,01:55:00,4.3220,4.3350,4.3220,4.3300,1034
2011-04-02,02:00:00,4.3300,4.3370,4.3220,4.3250,805
2011-04-02,02:05:00,4.3240,4.3340,4.3220,4.3290,390
2011-04-02,02:10:00,4.3300,4.3310,4.3220,4.3260,436
2011-04-02,02:15:00,4.3260,4.3550,4.3260,4.3470,1456
2011-04-02,02:20:00,4.3480,4.3580,4.3410,4.3550,1621
2011-04-02,02:25:00,4.3550,4.3650,4.3490,4.3630,2521
2011-04-02,02:30:00,4.3640,4.3650,4.3470,4.3530,1301
2011-04-02,02:35:00,4.3530,4.3620,4.3460,4.3490,233
2011-04-02,02:40:00,4.3490,4.3500,4.3440,4.3500,112
2011-04-02,02:45:00,4.3490,4.3520,4.3480,4.3520,73
2011-04-02,02:50:00,4.3530,4.3550,4.3520,4.3530,80
2011-04-02,02:55:00,4.3520,4.3550,4.3500,4.3510,120
2011-04-02,03:00:00,4.3500,4.3560,4.3500,4.3560,89
2011-04-02,03:05:00,4.3540,4.3570,4.3540,4.3560,120
2011-04-02,03:10:00,4.3560,4.3560,4.3520,4.3520,50
2011-04-02,03:15:00,4.3520,4.3540,4.3520,4.3520,37
2011-04-02,03:20:00,4.3520,4.3530,4.3480,4.3510,113
2011-04-02,03:25:00,4.3510,4.3510,4.3440,4.3440,237
2011-04-02,03:30:00,4.3450,4.3470,4.3410,4.3430,90
2011-04-02,03:35:00,4.3420,4.3440,4.3420,4.3430,29
2011-04-02,03:40:00,4.3430,4.3460,4.3410,4.3430,86
2011-04-02,03:45:00,4.3410,4.3430,4.3350,4.3380,152
2011-04-02,03:50:00,4.3400,4.3440,4.3370,4.3370,108
2011-04-02,03:55:00,4.3370,4.3380,4.3280,4.3300,426
2011-04-02,04:00:00,4.3310,4.3370,4.3280,4.3340,67
2011-04-02,04:05:00,4.3340,4.3340,4.3290,4.3310,60
2011-04-02,04:10:00,4.3310,4.3320,4.3300,4.3320,13
2011-04-02,04:15:00,4.3310,4.3310,4.3300,4.3300,5
2011-04-02,04:20:00,4.3310,4.3330,4.3280,4.3310,57
2011-04-02,04:25:00,4.3320,4.3340,4.3310,4.3340,16
2011-04-02,04:30:00,4.3340,4.3340,4.3260,4.3260,16
2011-04-02,04:35:00,4.3270,4.3290,4.3270,4.3290,4
2011-04-02,04:40:00,4.3300,4.3340,4.3300,4.3340,3
2011-04-02,04:45:00,4.3330,4.3350,4.3330,4.3350,7
2011-04-02,04:50:00,4.3340,4.3350,4.3340,4.3350,2
2011-04-02,04:55:00,4.3360,4.3400,4.3360,4.3390,13
2011-04-02,05:00:00,4.3380,4.3420,4.3380,4.3420,5
2011-04-02,05:05:00,4.3420,4.3420,4.3230,4.3230,23
2011-04-02,05:10:00,4.3260,4.3400,4.3260,4.3400,12
2011-04-04,06:00:00,4.3340,4.3340,4.3100,4.3220,136
2011-04-04,06:05:00,4.3200,4.3250,4.2990,4.3050,97
2011-04-04,06:10:00,4.3010,4.3050,4.3010,4.3050,4
2011-04-04,06:15:00,4.3060,4.3080,4.3030,4.3080,9
2011-04-04,06:20:00,4.3120,4.3130,4.3120,4.3130,2
2011-04-04,06:25:00,4.3140,4.3230,4.3130,4.3230,28
2011-04-04,06:30:00,4.3140,4.3200,4.3080,4.3130,42
2011-04-04,06:35:00,4.3120,4.3130,4.3080,4.3100,24
2011-04-04,06:40:00,4.3130,4.3170,4.3110,4.3110,7
2011-04-04,06:50:00,4.3120,4.3120,4.3120,4.3120,1
2011-04-04,06:55:00,4.3150,4.3200,4.3150,4.3190,11
2011-04-04,07:00:00,4.3200,4.3200,4.3180,4.3190,37
2011-04-04,07:05:00,4.3200,4.3200,4.3200,4.3200,4
2011-04-04,07:10:00,4.3200,4.3200,4.3200,4.3200,17
2011-04-04,07:15:00,4.3190,4.3200,4.3190,4.3200,19
2011-04-04,07:20:00,4.3200,4.3260,4.3200,4.3260,21
2011-04-04,07:25:00,4.3250,4.3270,4.3180,4.3250,22
2011-04-04,07:30:00,4.3260,4.3260,4.3200,4.3200,42
2011-04-04,07:35:00,4.3250,4.3260,4.3250,4.3250,10
2011-04-04,07:40:00,4.3250,4.3260,4.3210,4.3260,7
2011-04-04,07:45:00,4.3250,4.3260,4.3250,4.3250,9
2011-04-04,07:50:00,4.3220,4.3270,4.3090,4.3270,152
2011-04-04,07:55:00,4.3260,4.3270,4.3170,4.3250,60
2011-04-04,08:00:00,4.3250,4.3280,4.3120,4.3270,182
2011-04-04,08:05:00,4.3230,4.3300,4.3230,4.3300,55
2011-04-04,08:10:00,4.3280,4.3300,4.3200,4.3260,91
2011-04-04,08:15:00,4.3250,4.3250,4.3240,4.3240,2
2011-04-04,08:20:00,4.3220,4.3220,4.3120,4.3200,14
2011-04-04,08:30:00,4.3130,4.3180,4.3080,4.3180,36
2011-04-04,08:40:00,4.3180,4.3180,4.3180,4.3180,2
2011-04-04,08:50:00,4.3130,4.3160,4.3120,4.3150,10
2011-04-04,09:00:00,4.3120,4.3230,4.3060,4.3230,54
2011-04-04,09:05:00,4.3200,4.3230,4.3070,4.3230,176
2011-04-04,09:10:00,4.3210,4.3210,4.3160,4.3180,3
2011-04-04,09:25:00,4.3160,4.3160,4.3160,4.3160,2
2011-04-04,09:30:00,4.3160,4.3160,4.3140,4.3140,7
2011-04-04,09:35:00,4.3200,4.3200,4.3160,4.3170,8
2011-04-04,09:40:00,4.3180,4.3180,4.3180,4.3180,1
2011-04-04,10:00:00,4.3190,4.3200,4.3190,4.3200,4
2011-04-04,10:05:00,4.3200,4.3200,4.3200,4.3200,1
2011-04-04,10:10:00,4.3190,4.3200,4.3190,4.3200,4
2011-04-04,10:15:00,4.3190,4.3200,4.3190,4.3200,15
2011-04-04,10:20:00,4.3200,4.3200,4.3190,4.3190,27
2011-04-04,10:25:00,4.3180,4.3180,4.3140,4.3140,12
2011-04-04,10:30:00,4.3130,4.3130,4.3130,4.3130,2
2011-04-04,10:55:00,4.3150,4.3170,4.3150,4.3170,8
2011-04-04,11:00:00,4.3180,4.3180,4.3180,4.3180,1
2011-04-04,11:10:00,4.3130,4.3130,4.3110,4.3110,4
2011-04-04,11:15:00,4.3110,4.3120,4.3100,4.3110,7
2011-04-04,11:20:00,4.3110,4.3110,4.3110,4.3110,1
2011-04-04,11:30:00,4.3090,4.3110,4.3090,4.3110,3
2011-04-04,11:50:00,4.3100,4.3100,4.3100,4.3100,1
2011-04-04,12:00:00,4.3130,4.3130,4.3090,4.3090,5
2011-04-04,12:05:00,4.3130,4.3130,4.3090,4.3090,2
2011-04-04,12:20:00,4.3110,4.3140,4.3110,4.3140,3
2011-04-04,12:25:00,4.3140,4.3160,4.3140,4.3140,8
2011-04-04,12:30:00,4.3130,4.3140,4.3110,4.3140,6
2011-04-04,12:35:00,4.3130,4.3130,4.3080,4.3080,8
2011-04-04,12:40:00,4.3080,4.3080,4.3000,4.3010,43
2011-04-04,12:45:00,4.3010,4.3070,4.3010,4.3070,8
2011-04-04,12:50:00,4.3060,4.3090,4.3060,4.3080,7
2011-04-04,12:55:00,4.3090,4.3090,4.3060,4.3070,8
2011-04-04,13:00:00,4.3090,4.3120,4.3090,4.3090,10
2011-04-04,13:10:00,4.3120,4.3140,4.3100,4.3100,10
2011-04-04,13:15:00,4.3100,4.3100,4.3100,4.3100,1
2011-04-04,13:35:00,4.3080,4.3110,4.3080,4.3110,2
2011-04-04,13:50:00,4.3110,4.3110,4.3110,4.3110,5
2011-04-04,13:55:00,4.3140,4.3180,4.3140,4.3170,6
2011-04-04,14:00:00,4.3170,4.3170,4.3160,4.3170,8
2011-04-04,14:05:00,4.3160,4.3170,4.3160,4.3170,3
2011-04-04,14:10:00,4.3170,4.3180,4.3170,4.3170,7
2011-04-04,14:15:00,4.3190,4.3210,4.3190,4.3200,10
2011-04-04,14:20:00,4.3190,4.3190,4.3170,4.3170,8
2011-04-04,14:30:00,4.3170,4.3180,4.3170,4.3180,6
2011-04-04,14:35:00,4.3160,4.3160,4.3140,4.3150,5
2011-04-04,14:40:00,4.3160,4.3160,4.3160,4.3160,2
2011-04-04,14:45:00,4.3130,4.3140,4.3130,4.3130,15
2011-04-04,14:50:00,4.3120,4.3150,4.3110,4.3130,70
2011-04-04,14:55:00,4.3130,4.3140,4.3120,4.3120,7
2011-04-04,15:00:00,4.3120,4.3120,4.3080,4.3110,38
2011-04-04,15:05:00,4.3100,4.3130,4.3100,4.3130,14
2011-04-04,15:10:00,4.3110,4.3110,4.3080,4.3080,17
2011-04-04,15:15:00,4.3090,4.3100,4.3070,4.3070,13
2011-04-04,15:20:00,4.3050,4.3070,4.3050,4.3050,3
2011-04-04,15:25:00,4.3060,4.3070,4.3060,4.3070,2
2011-04-04,15:30:00,4.3120,4.3120,4.3120,4.3120,3
2011-04-04,15:35:00,4.3120,4.3130,4.3110,4.3130,6
2011-04-04,15:40:00,4.3110,4.3130,4.3080,4.3080,9
2011-04-04,15:45:00,4.3120,4.3130,4.3100,4.3100,24
2011-04-04,15:50:00,4.3100,4.3120,4.3090,4.3120,5
2011-04-04,15:55:00,4.3120,4.3150,4.3100,4.3100,19
2011-04-04,16:00:00,4.3120,4.3130,4.3120,4.3130,4
2011-04-04,16:05:00,4.3140,4.3140,4.3140,4.3140,3
2011-04-04,16:10:00,4.3150,4.3160,4.3150,4.3160,2
2011-04-04,16:15:00,4.3170,4.3170,4.3150,4.3160,9
2011-04-04,16:20:00,4.3160,4.3180,4.3160,4.3180,4
2011-04-04,16:25:00,4.3190,4.3190,4.3190,4.3190,2
2011-04-04,16:30:00,4.3190,4.3200,4.3190,4.3190,6
2011-04-04,16:35:00,4.3190,4.3210,4.3190,4.3210,15
2011-04-04,16:40:00,4.3220,4.3230,4.3210,4.3210,5
2011-04-04,16:45:00,4.3220,4.3220,4.3170,4.3190,4
2011-04-04,16:50:00,4.3190,4.3200,4.3190,4.3200,3
2011-04-04,16:55:00,4.3200,4.3210,4.3200,4.3210,6
2011-04-04,17:00:00,4.3210,4.3230,4.3200,4.3230,25
2011-04-04,17:05:00,4.3220,4.3220,4.3210,4.3210,4
2011-04-04,17:10:00,4.3230,4.3230,4.3210,4.3210,13
2011-04-04,17:20:00,4.3180,4.3200,4.3160,4.3200,10
2011-04-04,17:25:00,4.3210,4.3230,4.3210,4.3220,5
2011-04-04,17:30:00,4.3210,4.3210,4.3210,4.3210,3
2011-04-04,17:35:00,4.3230,4.3230,4.3190,4.3220,23
2011-04-04,17:40:00,4.3220,4.3230,4.3220,4.3230,11
2011-04-04,17:45:00,4.3220,4.3220,4.3220,4.3220,1
2011-04-04,17:50:00,4.3230,4.3230,4.3210,4.3210,3
2011-04-04,17:55:00,4.3210,4.3210,4.3140,4.3180,48
2011-04-04,18:00:00,4.3190,4.3200,4.3190,4.3200,5
2011-04-04,18:05:00,4.3190,4.3190,4.3190,4.3190,1
2011-04-04,18:10:00,4.3170,4.3210,4.3170,4.3170,12
2011-04-04,18:15:00,4.3200,4.3200,4.3200,4.3200,1
2011-04-04,18:20:00,4.3200,4.3210,4.3180,4.3210,21
2011-04-04,18:25:00,4.3170,4.3210,4.3170,4.3210,6
2011-04-04,18:30:00,4.3200,4.3200,4.3200,4.3200,2
2011-04-04,18:35:00,4.3210,4.3210,4.3210,4.3210,1
2011-04-04,18:45:00,4.3180,4.3180,4.3180,4.3180,6
2011-04-04,18:50:00,4.3210,4.3220,4.3210,4.3220,2
2011-04-04,18:55:00,4.3200,4.3260,4.3200,4.3260,54
2011-04-04,19:00:00,4.3230,4.3280,4.3160,4.3230,117
2011-04-04,19:05:00,4.3240,4.3240,4.3140,4.3140,21
2011-04-04,19:10:00,4.3140,4.3180,4.3120,4.3180,23
2011-04-04,19:15:00,4.3180,4.3200,4.3130,4.3190,55
2011-04-04,19:20:00,4.3180,4.3200,4.3180,4.3200,19
2011-04-04,19:25:00,4.3200,4.3200,4.3170,4.3180,11
2011-04-04,19:30:00,4.3180,4.3200,4.3150,4.3150,50
2011-04-04,19:35:00,4.3150,4.3180,4.3150,4.3180,30
2011-04-04,19:40:00,4.3190,4.3190,4.3180,4.3180,2
2011-04-04,19:45:00,4.3160,4.3180,4.3150,4.3180,13
2011-04-04,19:50:00,4.3160,4.3160,4.3160,4.3160,4
2011-04-04,19:55:00,4.3160,4.3160,4.3050,4.3060,65
2011-04-04,20:00:00,4.3070,4.3090,4.3040,4.3070,80
2011-04-04,20:05:00,4.3070,4.3070,4.3020,4.3020,103
2011-04-04,20:10:00,4.3030,4.3030,4.2910,4.2920,244
2011-04-04,20:15:00,4.2940,4.3040,4.2930,4.3040,174
2011-04-04,20:20:00,4.3040,4.3040,4.2880,4.2890,444
2011-04-04,20:25:00,4.2900,4.2980,4.2900,4.2970,231
2011-04-04,20:30:00,4.2980,4.3020,4.2970,4.3010,152
2011-04-04,20:35:00,4.3020,4.3020,4.2730,4.2820,1050
2011-04-04,20:40:00,4.2810,4.2820,4.2650,4.2810,868
2011-04-04,20:45:00,4.2810,4.2840,4.2750,4.2800,418
2011-04-04,20:50:00,4.2800,4.2960,4.2790,4.2950,869
2011-04-04,20:55:00,4.2950,4.3110,4.2870,4.3080,1344
2011-04-04,21:00:00,4.3080,4.3110,4.2800,4.2870,2797
2011-04-04,21:05:00,4.2870,4.2880,4.2700,4.2760,1486
2011-04-04,21:10:00,4.2740,4.2750,4.2550,4.2660,2266
2011-04-04,21:15:00,4.2650,4.2660,4.2450,4.2520,3539
2011-04-04,21:20:00,4.2530,4.2540,4.2380,4.2380,1806
2011-04-04,21:25:00,4.2400,4.2500,4.2330,4.2440,1562
2011-04-04,21:30:00,4.2460,4.2600,4.2460,4.2590,1344
2011-04-04,21:35:00,4.2580,4.2670,4.2540,4.2570,1102
2011-04-04,21:40:00,4.2570,4.2720,4.2560,4.2590,788
2011-04-04,21:45:00,4.2590,4.2730,4.2540,4.2700,668
2011-04-04,21:50:00,4.2690,4.2790,4.2610,4.2760,1327
2011-04-04,21:55:00,4.2750,4.2800,4.2660,4.2690,759
2011-04-04,22:00:00,4.2710,4.2830,4.2690,4.2770,1085
2011-04-04,22:05:00,4.2770,4.2810,4.2670,4.2670,506
2011-04-04,22:10:00,4.2680,4.2700,4.2600,4.2700,515
2011-04-04,22:15:00,4.2700,4.2830,4.2650,4.2800,695
2011-04-04,22:20:00,4.2800,4.2940,4.2800,4.2930,1250
2011-04-04,22:25:00,4.2930,4.2980,4.2850,4.2890,931
2011-04-04,22:30:00,4.2890,4.2890,4.2820,4.2860,578
2011-04-04,22:35:00,4.2850,4.2890,4.2730,4.2840,818
2011-04-04,22:40:00,4.2830,4.2870,4.2740,4.2870,817
2011-04-04,22:45:00,4.2860,4.2860,4.2660,4.2800,752
2011-04-04,22:50:00,4.2800,4.2880,4.2780,4.2830,646
2011-04-04,22:55:00,4.2840,4.2950,4.2820,4.2880,467
2011-04-04,23:00:00,4.2880,4.2910,4.2800,4.2800,365
2011-04-04,23:05:00,4.2810,4.2830,4.2780,4.2820,406
2011-04-04,23:10:00,4.2810,4.2890,4.2810,4.2890,346
2011-04-04,23:15:00,4.2880,4.3240,4.2870,4.3240,2138
2011-04-04,23:20:00,4.3240,4.3640,4.3060,4.3410,6811
2011-04-04,23:25:00,4.3420,4.3440,4.3290,4.3370,2711
2011-04-04,23:30:00,4.3380,4.3480,4.3350,4.3470,1371
2011-04-04,23:35:00,4.3460,4.3510,4.3290,4.3300,1053
2011-04-04,23:40:00,4.3300,4.3450,4.3290,4.3370,1032
2011-04-04,23:45:00,4.3390,4.3460,4.3340,4.3420,677
2011-04-04,23:50:00,4.3420,4.3430,4.3200,4.3220,1440
2011-04-04,23:55:00,4.3220,4.3290,4.3130,4.3140,553
2011-04-05,00:00:00,4.3130,4.3130,4.3000,4.3090,1496
2011-04-05,00:05:00,4.3090,4.3160,4.3030,4.3050,773
2011-04-05,00:10:00,4.3050,4.3060,4.2880,4.2930,1186
2011-04-05,00:15:00,4.2930,4.3050,4.2930,4.3000,804
2011-04-05,00:20:00,4.3000,4.3020,4.2930,4.2930,396
2011-04-05,00:25:00,4.2930,4.2980,4.2920,4.2930,392
2011-04-05,00:30:00,4.2930,4.3100,4.2930,4.2960,780
2011-04-05,00:35:00,4.2950,4.3140,4.2920,4.3050,696
2011-04-05,00:40:00,4.3050,4.3060,4.2940,4.3050,364
2011-04-05,00:45:00,4.3050,4.3060,4.2930,4.2970,346
2011-04-05,00:50:00,4.2950,4.3020,4.2920,4.2960,197
2011-04-05,00:55:00,4.2970,4.3140,4.2970,4.3060,383
2011-04-05,01:00:00,4.3070,4.3240,4.3060,4.3230,632
2011-04-05,01:05:00,4.3240,4.3330,4.3210,4.3210,1109
2011-04-05,01:10:00,4.3220,4.3380,4.3220,4.3370,531
2011-04-05,01:15:00,4.3380,4.3440,4.3330,4.3380,1082
2011-04-05,01:20:00,4.3380,4.3490,4.3160,4.3190,1763
2011-04-05,01:25:00,4.3180,4.3230,4.3100,4.3120,804
2011-04-05,01:30:00,4.3120,4.3130,4.2950,4.3000,1154
2011-04-05,01:35:00,4.3000,4.3050,4.2860,4.3050,1054
2011-04-05,01:40:00,4.3050,4.3160,4.3050,4.3160,785
2011-04-05,01:45:00,4.3160,4.3170,4.3050,4.3050,730
2011-04-05,01:50:00,4.3040,4.3210,4.3040,4.3170,561
2011-04-05,01:55:00,4.3160,4.3270,4.3130,4.3150,742
2011-04-05,02:00:00,4.3150,4.3360,4.3140,4.3330,918
2011-04-05,02:05:00,4.3340,4.3430,4.3180,4.3220,1399
2011-04-05,02:10:00,4.3220,4.3260,4.3040,4.3040,1391
2011-04-05,02:15:00,4.3040,4.3120,4.2930,4.2950,1524
2011-04-05,02:20:00,4.2940,4.3050,4.2790,4.2870,2114
2011-04-05,02:25:00,4.2860,4.2980,4.2650,4.2940,4254
2011-04-05,02:30:00,4.2940,4.3000,4.2910,4.2970,949
2011-04-05,02:35:00,4.2960,4.2980,4.2890,4.2920,391
2011-04-05,02:40:00,4.2910,4.2940,4.2900,4.2940,166
2011-04-05,02:45:00,4.2950,4.2950,4.2860,4.2880,144
2011-04-05,02:50:00,4.2870,4.2890,4.2860,4.2870,80
2011-04-05,02:55:00,4.2880,4.2900,4.2860,4.2870,149
2011-04-05,03:00:00,4.2870,4.2900,4.2860,4.2890,47
2011-04-05,03:05:00,4.2880,4.2880,4.2790,4.2790,145
2011-04-05,03:10:00,4.2800,4.2800,4.2750,4.2780,168
2011-04-05,03:15:00,4.2790,4.2850,4.2780,4.2850,122
2011-04-05,03:20:00,4.2850,4.2900,4.2840,4.2850,149
2011-04-05,03:25:00,4.2850,4.2860,4.2830,4.2830,52
2011-04-05,03:30:00,4.2830,4.2850,4.2820,4.2850,32
2011-04-05,03:35:00,4.2840,4.2860,4.2830,4.2850,53
2011-04-05,03:40:00,4.2850,4.2910,4.2850,4.2890,178
2011-04-05,03:45:00,4.2900,4.2910,4.2820,4.2830,195
2011-04-05,03:50:00,4.2830,4.2860,4.2820,4.2860,43
2011-04-05,03:55:00,4.2860,4.2880,4.2790,4.2830,172
2011-04-05,04:00:00,4.2830,4.2830,4.2780,4.2780,63
2011-04-05,04:05:00,4.2780,4.2780,4.2750,4.2760,33
2011-04-05,04:10:00,4.2750,4.2780,4.2740,4.2760,23
2011-04-05,04:15:00,4.2750,4.2780,4.2720,4.2750,54
2011-04-05,04:20:00,4.2740,4.2750,4.2740,4.2750,13
2011-04-05,04:25:00,4.2750,4.2750,4.2750,4.2750,1
2011-04-05,04:30:00,4.2750,4.2760,4.2750,4.2760,7
2011-04-05,04:35:00,4.2770,4.2770,4.2760,4.2760,16
2011-04-05,04:40:00,4.2790,4.2820,4.2790,4.2820,27
2011-04-05,04:45:00,4.2800,4.2860,4.2800,4.2860,9
2011-04-05,04:50:00,4.2840,4.2840,4.2810,4.2810,9
2011-04-05,04:55:00,4.2850,4.2850,4.2850,4.2850,3
2011-04-05,05:00:00,4.2840,4.2840,4.2730,4.2800,75
2011-04-05,05:05:00,4.2810,4.2820,4.2720,4.2760,80
2011-04-05,05:10:00,4.2760,4.2800,4.2750,4.2750,26
2011-04-05,06:00:00,4.2820,4.2870,4.2820,4.2870,5
2011-04-05,06:05:00,4.2830,4.2830,4.2800,4.2800,4
2011-04-05,06:10:00,4.2800,4.2800,4.2800,4.2800,1
2011-04-05,06:15:00,4.2830,4.2830,4.2830,4.2830,4
2011-04-05,06:20:00,4.2850,4.2850,4.2850,4.2850,3
2011-04-05,06:35:00,4.2850,4.2870,4.2850,4.2870,5
2011-04-05,06:45:00,4.2860,4.2860,4.2860,4.2860,1
2011-04-05,06:55:00,4.2830,4.2830,4.2830,4.2830,1
2011-04-05,07:00:00,4.2810,4.2810,4.2800,4.2800,4
2011-04-05,07:05:00,4.2860,4.2860,4.2860,4.2860,1
2011-04-05,07:15:00,4.2820,4.2820,4.2720,4.2720,24
2011-04-05,07:20:00,4.2810,4.2810,4.2740,4.2750,7
2011-04-05,07:40:00,4.2740,4.2740,4.2700,4.2700,10
2011-04-05,07:45:00,4.2710,4.2710,4.2700,4.2700,3
2011-04-05,07:50:00,4.2740,4.2740,4.2740,4.2740,1
2011-04-05,07:55:00,4.2740,4.2770,4.2740,4.2770,3
2011-04-05,08:00:00,4.2770,4.2780,4.2770,4.2780,5
2011-04-05,08:15:00,4.2730,4.2730,4.2730,4.2730,3
2011-04-05,08:20:00,4.2730,4.2730,4.2730,4.2730,2
2011-04-05,08:30:00,4.2760,4.2770,4.2760,4.2770,4
2011-04-05,08:35:00,4.2720,4.2720,4.2720,4.2720,1
2011-04-05,08:45:00,4.2760,4.2760,4.2710,4.2710,9
2011-04-05,08:55:00,4.2740,4.2740,4.2740,4.2740,1
2011-04-05,09:00:00,4.2760,4.2760,4.2760,4.2760,1
2011-04-05,09:05:00,4.2770,4.2780,4.2700,4.2700,19
2011-04-05,09:10:00,4.2700,4.2700,4.2700,4.2700,3
2011-04-05,09:20:00,4.2690,4.2690,4.2690,4.2690,6
2011-04-05,09:25:00,4.2690,4.2700,4.2690,4.2700,2
2011-04-05,09:30:00,4.2690,4.2690,4.2690,4.2690,1
2011-04-05,09:50:00,4.2700,4.2700,4.2700,4.2700,4
2011-04-05,09:55:00,4.2700,4.2700,4.2700,4.2700,2
2011-04-05,10:00:00,4.2690,4.2690,4.2680,4.2680,6
2011-04-05,10:05:00,4.2720,4.2810,4.2720,4.2810,30
2011-04-05,10:10:00,4.2770,4.2770,4.2770,4.2770,1
2011-04-05,10:15:00,4.2770,4.2770,4.2770,4.2770,1
2011-04-05,10:20:00,4.2800,4.2800,4.2800,4.2800,1
2011-04-05,10:35:00,4.2800,4.2800,4.2780,4.2780,2
2011-04-05,10:40:00,4.2770,4.2770,4.2770,4.2770,1
2011-04-05,10:55:00,4.2770,4.2770,4.2770,4.2770,1
2011-04-05,11:05:00,4.2780,4.2780,4.2780,4.2780,2
2011-04-05,11:15:00,4.2750,4.2750,4.2720,4.2740,27
2011-04-05,11:25:00,4.2760,4.2760,4.2760,4.2760,1
2011-04-05,11:40:00,4.2740,4.2750,4.2740,4.2750,2
2011-04-05,11:45:00,4.2740,4.2740,4.2740,4.2740,4
2011-04-05,11:55:00,4.2750,4.2770,4.2710,4.2710,16
2011-04-05,12:00:00,4.2720,4.2720,4.2720,4.2720,7
2011-04-05,12:05:00,4.2730,4.2740,4.2730,4.2730,3
2011-04-05,12:10:00,4.2760,4.2760,4.2760,4.2760,1
2011-04-05,12:25:00,4.2760,4.2780,4.2760,4.2760,6
2011-04-05,12:30:00,4.2730,4.2730,4.2700,4.2710,7
2011-04-05,12:35:00,4.2720,4.2720,4.2700,4.2700,57
2011-04-05,12:40:00,4.2740,4.2810,4.2740,4.2810,36
2011-04-05,12:45:00,4.2810,4.2840,4.2810,4.2840,11
2011-04-05,12:50:00,4.2800,4.2850,4.2800,4.2800,7
2011-04-05,12:55:00,4.2850,4.2880,4.2850,4.2860,15
2011-04-05,13:00:00,4.2870,4.2880,4.2870,4.2880,10
2011-04-05,13:05:00,4.2870,4.2880,4.2850,4.2850,5
2011-04-05,13:10:00,4.2870,4.2870,4.2850,4.2850,3
2011-04-05,13:25:00,4.2820,4.2820,4.2820,4.2820,2
2011-04-05,13:30:00,4.2820,4.2820,4.2820,4.2820,2
2011-04-05,13:35:00,4.2850,4.2870,4.2850,4.2870,7
2011-04-05,13:40:00,4.2870,4.2880,4.2870,4.2880,6
2011-04-05,13:45:00,4.2880,4.2880,4.2880,4.2880,1
2011-04-05,13:50:00,4.2880,4.2880,4.2880,4.2880,1
2011-04-05,13:55:00,4.2890,4.2910,4.2890,4.2890,22
2011-04-05,14:00:00,4.2890,4.2890,4.2860,4.2880,11
2011-04-05,14:15:00,4.2860,4.2860,4.2850,4.2850,2
2011-04-05,14:20:00,4.2840,4.2840,4.2840,4.2840,1
2011-04-05,14:25:00,4.2850,4.2870,4.2850,4.2870,34
2011-04-05,14:30:00,4.2880,4.2880,4.2880,4.2880,2
2011-04-05,14:35:00,4.2880,4.2880,4.2870,4.2870,11
2011-04-05,14:40:00,4.2860,4.2860,4.2860,4.2860,2
2011-04-05,14:45:00,4.2860,4.2870,4.2860,4.2860,11
2011-04-05,14:50:00,4.2860,4.2860,4.2860,4.2860,5
2011-04-05,14:55:00,4.2860,4.2870,4.2860,4.2860,19
2011-04-05,15:00:00,4.2870,4.2880,4.2870,4.2880,7
2011-04-05,15:05:00,4.2880,4.2900,4.2880,4.2900,3
2011-04-05,15:10:00,4.2900,4.2900,4.2870,4.2890,11
2011-04-05,15:15:00,4.2890,4.2900,4.2890,4.2890,7
2011-04-05,15:20:00,4.2880,4.2880,4.2880,4.2880,1
2011-04-05,15:25:00,4.2880,4.2880,4.2860,4.2860,17
2011-04-05,15:30:00,4.2870,4.2880,4.2850,4.2860,7
2011-04-05,15:35:00,4.2870,4.2870,4.2870,4.2870,3
2011-04-05,15:40:00,4.2870,4.2880,4.2860,4.2860,33
2011-04-05,15:45:00,4.2870,4.2880,4.2870,4.2870,5
2011-04-05,15:55:00,4.2870,4.2880,4.2860,4.2860,16
2011-04-05,16:00:00,4.2860,4.2870,4.2860,4.2870,4
2011-04-05,16:05:00,4.2870,4.2870,4.2840,4.2850,26
2011-04-05,16:10:00,4.2840,4.2850,4.2830,4.2830,6
2011-04-05,16:15:00,4.2820,4.2820,4.2760,4.2790,30
2011-04-05,16:20:00,4.2780,4.2780,4.2760,4.2760,24
2011-04-05,16:25:00,4.2780,4.2780,4.2770,4.2780,16
2011-04-05,16:30:00,4.2800,4.2810,4.2800,4.2810,3
2011-04-05,16:40:00,4.2810,4.2810,4.2810,4.2810,1
2011-04-05,16:50:00,4.2810,4.2820,4.2810,4.2820,5
2011-04-05,16:55:00,4.2810,4.2810,4.2810,4.2810,2
2011-04-05,17:00:00,4.2800,4.2800,4.2770,4.2770,18
2011-04-05,17:05:00,4.2770,4.2770,4.2770,4.2770,1
2011-04-05,17:15:00,4.2790,4.2790,4.2780,4.2790,4
2011-04-05,17:20:00,4.2790,4.2800,4.2790,4.2790,18
2011-04-05,17:25:00,4.2800,4.2800,4.2770,4.2770,8
2011-04-05,17:30:00,4.2790,4.2800,4.2780,4.2780,11
2011-04-05,17:35:00,4.2790,4.2800,4.2760,4.2760,14
2011-04-05,17:40:00,4.2790,4.2790,4.2760,4.2780,11
2011-04-05,17:45:00,4.2790,4.2850,4.2780,4.2830,70
2011-04-05,17:50:00,4.2830,4.2840,4.2800,4.2800,15
2011-04-05,17:55:00,4.2840,4.2840,4.2840,4.2840,4
2011-04-05,18:00:00,4.2800,4.2810,4.2700,4.2710,43
2011-04-05,18:05:00,4.2720,4.2720,4.2690,4.2700,67
2011-04-05,18:10:00,4.2720,4.2720,4.2700,4.2700,2
2011-04-05,18:15:00,4.2660,4.2670,4.2640,4.2660,23
2011-04-05,18:20:00,4.2670,4.2670,4.2640,4.2670,25
2011-04-05,18:25:00,4.2680,4.2690,4.2670,4.2690,3
2011-04-05,18:30:00,4.2690,4.2690,4.2660,4.2680,13
2011-04-05,18:35:00,4.2680,4.2690,4.2650,4.2650,22
2011-04-05,18:40:00,4.2690,4.2700,4.2690,4.2700,4
2011-04-05,18:45:00,4.2700,4.2700,4.2700,4.2700,5
2011-04-05,18:50:00,4.2690,4.2730,4.2690,4.2730,12
2011-04-05,18:55:00,4.2710,4.2730,4.2710,4.2720,10
2011-04-05,19:00:00,4.2710,4.2730,4.2620,4.2650,41
2011-04-05,19:05:00,4.2640,4.2640,4.2630,4.2640,14
2011-04-05,19:10:00,4.2670,4.2670,4.2640,4.2640,5
2011-04-05,19:15:00,4.2650,4.2660,4.2550,4.2580,92
2011-04-05,19:20:00,4.2580,4.2660,4.2560,4.2660,29
2011-04-05,19:25:00,4.2660,4.2670,4.2590,4.2610,41
2011-04-05,19:30:00,4.2620,4.2730,4.2620,4.2710,51
2011-04-05,19:35:00,4.2700,4.2700,4.2450,4.2460,340
2011-04-05,19:40:00,4.2450,4.2640,4.2450,4.2570,198
2011-04-05,19:45:00,4.2590,4.2680,4.2580,4.2620,113
2011-04-05,19:50:00,4.2620,4.2640,4.2600,4.2600,6
2011-04-05,19:55:00,4.2600,4.2650,4.2570,4.2640,215
2011-04-05,20:00:00,4.2650,4.2700,4.2640,4.2700,154
2011-04-05,20:05:00,4.2700,4.2750,4.2670,4.2690,166
2011-04-05,20:10:00,4.2670,4.2680,4.2660,4.2680,160
2011-04-05,20:15:00,4.2690,4.2740,4.2680,4.2720,112
2011-04-05,20:20:00,4.2720,4.2760,4.2660,4.2690,259
2011-04-05,20:25:00,4.2690,4.2750,4.2670,4.2740,298
2011-04-05,20:30:00,4.2750,4.2860,4.2720,4.2760,526
2011-04-05,20:35:00,4.2790,4.2800,4.2730,4.2730,124
2011-04-05,20:40:00,4.2730,4.2730,4.2640,4.2640,517
2011-04-05,20:45:00,4.2640,4.2720,4.2640,4.2650,280
2011-04-05,20:50:00,4.2650,4.2710,4.2620,4.2650,341
2011-04-05,20:55:00,4.2640,4.2650,4.2520,4.2580,445
2011-04-05,21:00:00,4.2590,4.2730,4.2560,4.2730,1295
2011-04-05,21:05:00,4.2730,4.2870,4.2630,4.2810,1054
2011-04-05,21:10:00,4.2820,4.3000,4.2780,4.2940,1554
2011-04-05,21:15:00,4.2930,4.3180,4.2860,4.3140,1699
2011-04-05,21:20:00,4.3140,4.3220,4.2980,4.3110,1579
2011-04-05,21:25:00,4.3110,4.3110,4.2830,4.2850,2238
2011-04-05,21:30:00,4.2860,4.2950,4.2850,4.2930,988
2011-04-05,21:35:00,4.2930,4.3060,4.2910,4.3060,729
2011-04-05,21:40:00,4.3060,4.3070,4.2940,4.3030,737
2011-04-05,21:45:00,4.3030,4.3140,4.3020,4.3060,679
2011-04-05,21:50:00,4.3070,4.3090,4.2890,4.2920,807
2011-04-05,21:55:00,4.2910,4.2940,4.2870,4.2880,491
2011-04-05,22:00:00,4.2890,4.3090,4.2860,4.3010,893
2011-04-05,22:05:00,4.3020,4.3030,4.2920,4.2980,597
2011-04-05,22:10:00,4.2970,4.2990,4.2920,4.2980,487
2011-04-05,22:15:00,4.2980,4.2980,4.2700,4.2740,1101
2011-04-05,22:20:00,4.2740,4.2800,4.2660,4.2780,738
2011-04-05,22:25:00,4.2770,4.2870,4.2730,4.2760,503
2011-04-05,22:30:00,4.2770,4.2880,4.2740,4.2830,699
2011-04-05,22:35:00,4.2820,4.2880,4.2790,4.2870,548
2011-04-05,22:40:00,4.2880,4.2930,4.2710,4.2750,836
2011-04-05,22:45:00,4.2740,4.2810,4.2740,4.2770,436
2011-04-05,22:50:00,4.2770,4.2810,4.2740,4.2770,443
2011-04-05,22:55:00,4.2770,4.2840,4.2710,4.2760,622
2011-04-05,23:00:00,4.2740,4.2820,4.2660,4.2790,950
2011-04-05,23:05:00,4.2780,4.2780,4.2670,4.2720,576
2011-04-05,23:10:00,4.2730,4.2740,4.2590,4.2700,908
2011-04-05,23:15:00,4.2690,4.2690,4.2590,4.2650,668
2011-04-05,23:20:00,4.2650,4.2720,4.2640,4.2700,496
2011-04-05,23:25:00,4.2710,4.2790,4.2670,4.2680,412
2011-04-05,23:30:00,4.2670,4.2830,4.2660,4.2780,525
2011-04-05,23:35:00,4.2790,4.2860,4.2750,4.2800,471
2011-04-05,23:40:00,4.2800,4.2880,4.2750,4.2770,473
2011-04-05,23:45:00,4.2770,4.2800,4.2640,4.2690,626
2011-04-05,23:50:00,4.2700,4.2880,4.2700,4.2850,519
2011-04-05,23:55:00,4.2850,4.2860,4.2790,4.2840,435
2011-04-06,00:00:00,4.2840,4.2930,4.2800,4.2870,738
2011-04-06,00:05:00,4.2880,4.2890,4.2780,4.2790,462
2011-04-06,00:10:00,4.2790,4.2850,4.2780,4.2800,267
2011-04-06,00:15:00,4.2800,4.2800,4.2710,4.2760,254
2011-04-06,00:20:00,4.2780,4.2880,4.2740,4.2880,410
2011-04-06,00:25:00,4.2860,4.2860,4.2710,4.2730,362
2011-04-06,00:30:00,4.2720,4.2850,4.2710,4.2830,348
2011-04-06,00:35:00,4.2830,4.2870,4.2690,4.2780,438
2011-04-06,00:40:00,4.2790,4.2790,4.2690,4.2730,512
2011-04-06,00:45:00,4.2740,4.2770,4.2710,4.2730,197
2011-04-06,00:50:00,4.2740,4.2750,4.2680,4.2730,209
2011-04-06,00:55:00,4.2720,4.2760,4.2690,4.2690,290
2011-04-06,01:00:00,4.2700,4.2740,4.2620,4.2670,1093
2011-04-06,01:05:00,4.2690,4.2730,4.2660,4.2700,268
2011-04-06,01:10:00,4.2690,4.2720,4.2630,4.2710,488
2011-04-06,01:15:00,4.2730,4.2750,4.2620,4.2650,520
2011-04-06,01:20:00,4.2650,4.2650,4.2500,4.2540,1865
2011-04-06,01:25:00,4.2530,4.2590,4.2410,4.2490,1717
2011-04-06,01:30:00,4.2490,4.2560,4.2480,4.2510,858
2011-04-06,01:35:00,4.2520,4.2650,4.2520,4.2520,993
2011-04-06,01:40:00,4.2520,4.2590,4.2500,4.2580,597
2011-04-06,01:45:00,4.2590,4.2660,4.2560,4.2630,365
2011-04-06,01:50:00,4.2650,4.2670,4.2540,4.2560,584
2011-04-06,01:55:00,4.2560,4.2570,4.2500,4.2540,213
2011-04-06,02:00:00,4.2550,4.2620,4.2500,4.2530,374
2011-04-06,02:05:00,4.2530,4.2590,4.2480,4.2560,588
2011-04-06,02:10:00,4.2560,4.2570,4.2460,4.2490,542
2011-04-06,02:15:00,4.2480,4.2500,4.2400,4.2420,950
2011-04-06,02:20:00,4.2420,4.2460,4.2350,4.2350,1890
2011-04-06,02:25:00,4.2350,4.2380,4.2270,4.2320,2791
2011-04-06,02:30:00,4.2320,4.2390,4.2310,4.2380,1604
2011-04-06,02:35:00,4.2380,4.2380,4.2350,4.2370,368
2011-04-06,02:40:00,4.2370,4.2370,4.2310,4.2330,196
2011-04-06,02:45:00,4.2330,4.2330,4.2300,4.2320,95
2011-04-06,02:50:00,4.2330,4.2360,4.2330,4.2350,113
2011-04-06,02:55:00,4.2340,4.2340,4.2320,4.2320,97
2011-04-06,03:00:00,4.2330,4.2340,4.2300,4.2320,201
2011-04-06,03:05:00,4.2330,4.2330,4.2310,4.2320,28
2011-04-06,03:10:00,4.2320,4.2330,4.2310,4.2310,71
2011-04-06,03:15:00,4.2320,4.2340,4.2320,4.2330,85
2011-04-06,03:20:00,4.2330,4.2340,4.2310,4.2310,112
2011-04-06,03:25:00,4.2320,4.2320,4.2280,4.2310,98
2011-04-06,03:30:00,4.2320,4.2320,4.2290,4.2310,112
2011-04-06,03:35:00,4.2310,4.2320,4.2300,4.2310,42
2011-04-06,03:40:00,4.2310,4.2320,4.2290,4.2310,68
2011-04-06,03:45:00,4.2310,4.2310,4.2290,4.2300,70
2011-04-06,03:50:00,4.2290,4.2290,4.2260,4.2270,129
2011-04-06,03:55:00,4.2270,4.2290,4.2260,4.2270,130
2011-04-06,04:00:00,4.2280,4.2310,4.2280,4.2290,83
2011-04-06,04:05:00,4.2280,4.2290,4.2270,4.2270,27
2011-04-06,04:10:00,4.2280,4.2280,4.2230,4.2280,53
2011-04-06,04:15:00,4.2290,4.2310,4.2290,4.2290,29
2011-04-06,04:20:00,4.2290,4.2290,4.2270,4.2270,4
2011-04-06,04:25:00,4.2270,4.2270,4.2260,4.2270,20
2011-04-06,04:30:00,4.2260,4.2280,4.2260,4.2270,5
2011-04-06,04:35:00,4.2270,4.2270,4.2250,4.2250,5
2011-04-06,04:40:00,4.2250,4.2250,4.2240,4.2240,2
2011-04-06,04:45:00,4.2230,4.2250,4.2220,4.2250,11
2011-04-06,04:50:00,4.2250,4.2250,4.2230,4.2230,10
2011-04-06,04:55:00,4.2220,4.2240,4.2210,4.2220,39
2011-04-06,05:00:00,4.2220,4.2230,4.2210,4.2220,13
2011-04-06,05:05:00,4.2230,4.2230,4.2210,4.2220,37
2011-04-06,05:10:00,4.2230,4.2230,4.2210,4.2210,23
2011-04-06,06:00:00,4.2260,4.2290,4.2230,4.2290,24
2011-04-06,06:05:00,4.2280,4.2290,4.2270,4.2290,10
2011-04-06,06:10:00,4.2290,4.2310,4.2290,4.2310,3
2011-04-06,06:15:00,4.2280,4.2280,4.2270,4.2280,6
2011-04-06,06:20:00,4.2280,4.2280,4.2260,4.2260,4
2011-04-06,06:30:00,4.2250,4.2250,4.2240,4.2240,3
2011-04-06,06:35:00,4.2250,4.2260,4.2250,4.2260,2
2011-04-06,06:45:00,4.2260,4.2260,4.2260,4.2260,1
2011-04-06,06:50:00,4.2240,4.2240,4.2240,4.2240,2
2011-04-06,06:55:00,4.2230,4.2230,4.2230,4.2230,4
2011-04-06,07:05:00,4.2230,4.2230,4.2230,4.2230,1
2011-04-06,07:15:00,4.2250,4.2250,4.2250,4.2250,4
2011-04-06,07:20:00,4.2260,4.2260,4.2260,4.2260,1
2011-04-06,07:25:00,4.2250,4.2270,4.2250,4.2270,5
2011-04-06,07:30:00,4.2280,4.2290,4.2280,4.2290,2
2011-04-06,07:45:00,4.2290,4.2290,4.2250,4.2280,6
2011-04-06,07:50:00,4.2290,4.2290,4.2290,4.2290,4
2011-04-06,07:55:00,4.2300,4.2340,4.2300,4.2340,8
2011-04-06,08:10:00,4.2340,4.2340,4.2340,4.2340,1
2011-04-06,08:25:00,4.2340,4.2340,4.2310,4.2310,3
2011-04-06,08:35:00,4.2310,4.2310,4.2310,4.2310,1
2011-04-06,09:00:00,4.2310,4.2310,4.2310,4.2310,1
2011-04-06,09:15:00,4.2330,4.2340,4.2310,4.2310,9
2011-04-06,09:20:00,4.2340,4.2350,4.2340,4.2350,5
2011-04-06,09:30:00,4.2340,4.2340,4.2340,4.2340,1
2011-04-06,09:40:00,4.2350,4.2350,4.2330,4.2330,5
2011-04-06,09:45:00,4.2320,4.2320,4.2280,4.2280,10
2011-04-06,09:55:00,4.2310,4.2310,4.2310,4.2310,1
2011-04-06,10:05:00,4.2340,4.2350,4.2340,4.2350,25
2011-04-06,10:10:00,4.2360,4.2400,4.2360,4.2400,36
2011-04-06,10:20:00,4.2350,4.2350,4.2350,4.2350,2
2011-04-06,10:35:00,4.2390,4.2420,4.2390,4.2420,20
2011-04-06,10:40:00,4.2440,4.2450,4.2410,4.2410,10
2011-04-06,10:50:00,4.2440,4.2450,4.2430,4.2430,24
2011-04-06,11:00:00,4.2400,4.2430,4.2400,4.2430,5
2011-04-06,11:05:00,4.2430,4.2430,4.2420,4.2420,3
2011-04-06,11:10:00,4.2430,4.2440,4.2430,4.2440,3
2011-04-06,11:25:00,4.2430,4.2430,4.2430,4.2430,3
2011-04-06,11:30:00,4.2400,4.2400,4.2400,4.2400,3
2011-04-06,12:05:00,4.2430,4.2430,4.2430,4.2430,1
2011-04-06,12:15:00,4.2380,4.2380,4.2370,4.2370,5
2011-04-06,12:25:00,4.2390,4.2390,4.2370,4.2380,13
2011-04-06,12:30:00,4.2370,4.2380,4.2370,4.2370,19
2011-04-06,12:35:00,4.2370,4.2370,4.2370,4.2370,1
2011-04-06,12:40:00,4.2380,4.2400,4.2380,4.2400,3
2011-04-06,12:45:00,4.2410,4.2420,4.2410,4.2420,10
2011-04-06,12:50:00,4.2440,4.2440,4.2420,4.2420,6
2011-04-06,12:55:00,4.2410,4.2430,4.2410,4.2430,4
2011-04-06,13:00:00,4.2410,4.2410,4.2370,4.2370,19
2011-04-06,13:05:00,4.2380,4.2400,4.2370,4.2400,5
2011-04-06,13:10:00,4.2370,4.2380,4.2320,4.2320,20
2011-04-06,13:15:00,4.2360,4.2370,4.2320,4.2360,19
2011-04-06,13:25:00,4.2350,4.2350,4.2330,4.2350,3
2011-04-06,13:30:00,4.2330,4.2340,4.2320,4.2320,4
2011-04-06,13:35:00,4.2310,4.2330,4.2260,4.2260,13
2011-04-06,13:40:00,4.2280,4.2320,4.2270,4.2320,13
2011-04-06,13:50:00,4.2300,4.2310,4.2300,4.2310,6
2011-04-06,14:00:00,4.2310,4.2310,4.2310,4.2310,3
2011-04-06,14:05:00,4.2310,4.2320,4.2310,4.2320,2
2011-04-06,14:10:00,4.2310,4.2310,4.2270,4.2270,16
2011-04-06,14:15:00,4.2290,4.2290,4.2290,4.2290,1
2011-04-06,14:20:00,4.2310,4.2320,4.2290,4.2290,6
2011-04-06,14:25:00,4.2310,4.2310,4.2300,4.2300,3
2011-04-06,14:30:00,4.2280,4.2280,4.2260,4.2270,13
2011-04-06,14:35:00,4.2270,4.2270,4.2240,4.2240,21
2011-04-06,14:40:00,4.2240,4.2250,4.2220,4.2240,19
2011-04-06,14:45:00,4.2220,4.2240,4.2190,4.2210,77
2011-04-06,14:50:00,4.2200,4.2210,4.2180,4.2210,8
2011-04-06,14:55:00,4.2220,4.2220,4.2210,4.2220,3
2011-04-06,15:00:00,4.2230,4.2240,4.2210,4.2220,36
2011-04-06,15:05:00,4.2240,4.2270,4.2230,4.2240,40
2011-04-06,15:10:00,4.2260,4.2270,4.2230,4.2230,16
2011-04-06,15:15:00,4.2220,4.2240,4.2210,4.2210,13
2011-04-06,15:20:00,4.2210,4.2220,4.2200,4.2210,20
2011-04-06,15:25:00,4.2220,4.2230,4.2200,4.2220,6
2011-04-06,15:30:00,4.2230,4.2240,4.2220,4.2230,49
2011-04-06,15:35:00,4.2230,4.2240,4.2230,4.2230,11
2011-04-06,15:40:00,4.2240,4.2310,4.2230,4.2280,65
2011-04-06,15:45:00,4.2300,4.2310,4.2280,4.2280,22
2011-04-06,15:50:00,4.2270,4.2290,4.2260,4.2280,45
2011-04-06,15:55:00,4.2280,4.2280,4.2280,4.2280,9
2011-04-06,16:00:00,4.2280,4.2280,4.2260,4.2260,11
2011-04-06,16:05:00,4.2260,4.2300,4.2260,4.2270,31
2011-04-06,16:10:00,4.2280,4.2280,4.2270,4.2270,4
2011-04-06,16:15:00,4.2270,4.2270,4.2250,4.2250,36
2011-04-06,16:20:00,4.2240,4.2250,4.2220,4.2250,16
2011-04-06,16:25:00,4.2230,4.2240,4.2210,4.2220,24
2011-04-06,16:30:00,4.2220,4.2240,4.2220,4.2220,21
2011-04-06,16:35:00,4.2240,4.2250,4.2220,4.2230,33
2011-04-06,16:40:00,4.2240,4.2240,4.2230,4.2240,22
2011-04-06,16:45:00,4.2240,4.2250,4.2220,4.2220,27
2011-04-06,16:50:00,4.2220,4.2220,4.2200,4.2210,6
2011-04-06,16:55:00,4.2200,4.2210,4.2200,4.2200,25
2011-04-06,17:00:00,4.2200,4.2230,4.2200,4.2220,8
2011-04-06,17:05:00,4.2200,4.2220,4.2200,4.2200,12
2011-04-06,17:10:00,4.2210,4.2220,4.2190,4.2190,14
2011-04-06,17:15:00,4.2210,4.2220,4.2180,4.2190,7
2011-04-06,17:20:00,4.2200,4.2200,4.2180,4.2180,19
2011-04-06,17:25:00,4.2190,4.2210,4.2190,4.2210,8
2011-04-06,17:30:00,4.2180,4.2180,4.2160,4.2160,11
2011-04-06,17:35:00,4.2160,4.2160,4.2100,4.2130,79
2011-04-06,17:40:00,4.2120,4.2130,4.2030,4.2130,174
2011-04-06,17:50:00,4.2130,4.2180,4.2130,4.2180,17
2011-04-06,17:55:00,4.2190,4.2190,4.2130,4.2140,28
2011-04-06,18:00:00,4.2170,4.2190,4.2130,4.2130,26
2011-04-06,18:05:00,4.2140,4.2170,4.2140,4.2170,16
2011-04-06,18:10:00,4.2130,4.2130,4.2110,4.2110,43
2011-04-06,18:15:00,4.2110,4.2130,4.2110,4.2130,12
2011-04-06,18:20:00,4.2160,4.2160,4.2160,4.2160,7
2011-04-06,18:25:00,4.2160,4.2170,4.2160,4.2170,32
2011-04-06,18:30:00,4.2160,4.2160,4.2130,4.2150,17
2011-04-06,18:35:00,4.2150,4.2170,4.2070,4.2130,75
2011-04-06,18:40:00,4.2140,4.2140,4.2140,4.2140,12
2011-04-06,18:45:00,4.2150,4.2150,4.2150,4.2150,5
2011-04-06,18:50:00,4.2160,4.2160,4.2130,4.2150,20
2011-04-06,18:55:00,4.2150,4.2150,4.2150,4.2150,1
2011-04-06,19:00:00,4.2150,4.2170,4.2150,4.2170,9
2011-04-06,19:05:00,4.2130,4.2140,4.2130,4.2140,2
2011-04-06,19:10:00,4.2160,4.2170,4.2150,4.2150,7
2011-04-06,19:15:00,4.2160,4.2170,4.2140,4.2150,13
2011-04-06,19:20:00,4.2150,4.2150,4.2140,4.2140,5
2011-04-06,19:25:00,4.2170,4.2170,4.2160,4.2160,24
2011-04-06,19:30:00,4.2170,4.2170,4.2050,4.2080,92
2011-04-06,19:35:00,4.2080,4.2080,4.2050,4.2060,53
2011-04-06,19:40:00,4.2050,4.2050,4.2020,4.2030,173
2011-04-06,19:45:00,4.2040,4.2090,4.2040,4.2050,83
2011-04-06,19:50:00,4.2040,4.2130,4.2040,4.2130,67
2011-04-06,19:55:00,4.2130,4.2220,4.2120,4.2150,157
2011-04-06,20:00:00,4.2150,4.2320,4.2150,4.2250,331
2011-04-06,20:05:00,4.2250,4.2260,4.2210,4.2220,74
2011-04-06,20:10:00,4.2210,4.2290,4.2210,4.2240,308
2011-04-06,20:15:00,4.2240,4.2240,4.2150,4.2190,341
2011-04-06,20:20:00,4.2180,4.2200,4.2170,4.2170,84
2011-04-06,20:25:00,4.2180,4.2180,4.2100,4.2150,358
2011-04-06,20:30:00,4.2150,4.2150,4.2110,4.2130,116
2011-04-06,20:35:00,4.2140,4.2230,4.2120,4.2180,642
2011-04-06,20:40:00,4.2190,4.2210,4.2140,4.2140,252
2011-04-06,20:45:00,4.2130,4.2140,4.2000,4.2010,583
2011-04-06,20:50:00,4.2000,4.2080,4.2000,4.2040,247
2011-04-06,20:55:00,4.2060,4.2100,4.1870,4.1900,1693
2011-04-06,21:00:00,4.1900,4.2040,4.1850,4.1960,2140
2011-04-06,21:05:00,4.1970,4.2000,4.1900,4.1980,1180
2011-04-06,21:10:00,4.1970,4.2040,4.1930,4.1990,1462
2011-04-06,21:15:00,4.1980,4.2080,4.1930,4.1990,1046
2011-04-06,21:20:00,4.1980,4.2080,4.1980,4.2040,1491
2011-04-06,21:25:00,4.2020,4.2240,4.2010,4.2160,1742
2011-04-06,21:30:00,4.2160,4.2380,4.2160,4.2260,2830
2011-04-06,21:35:00,4.2260,4.2370,4.2130,4.2300,2281
2011-04-06,21:40:00,4.2300,4.2340,4.2130,4.2230,1094
2011-04-06,21:45:00,4.2230,4.2240,4.2060,4.2140,915
2011-04-06,21:50:00,4.2140,4.2180,4.1980,4.2090,1425
2011-04-06,21:55:00,4.2090,4.2190,4.2080,4.2170,671
2011-04-06,22:00:00,4.2170,4.2200,4.1900,4.2040,2761
2011-04-06,22:05:00,4.2050,4.2160,4.2020,4.2070,737
2011-04-06,22:10:00,4.2070,4.2120,4.2030,4.2090,509
2011-04-06,22:15:00,4.2110,4.2230,4.2080,4.2200,1021
2011-04-06,22:20:00,4.2200,4.2280,4.2110,4.2120,694
2011-04-06,22:25:00,4.2100,4.2190,4.2100,4.2160,292
2011-04-06,22:30:00,4.2150,4.2160,4.2020,4.2020,663
2011-04-06,22:35:00,4.2030,4.2130,4.2000,4.2110,798
2011-04-06,22:40:00,4.2110,4.2140,4.2080,4.2090,426
2011-04-06,22:45:00,4.2080,4.2100,4.1970,4.2100,728
2011-04-06,22:50:00,4.2100,4.2100,4.1920,4.1950,508
2011-04-06,22:55:00,4.1940,4.2030,4.1910,4.1970,579
2011-04-06,23:00:00,4.1980,4.2030,4.1890,4.1980,817
2011-04-06,23:05:00,4.1970,4.2000,4.1910,4.1930,402
2011-04-06,23:10:00,4.1930,4.1950,4.1600,4.1700,5825
2011-04-06,23:15:00,4.1680,4.1800,4.1650,4.1750,2283
2011-04-06,23:20:00,4.1740,4.1790,4.1680,4.1770,755
2011-04-06,23:25:00,4.1770,4.1800,4.1720,4.1760,490
2011-04-06,23:30:00,4.1750,4.1790,4.1720,4.1720,624
2011-04-06,23:35:00,4.1710,4.1740,4.1630,4.1690,1135
2011-04-06,23:40:00,4.1690,4.1740,4.1660,4.1710,516
2011-04-06,23:45:00,4.1710,4.1740,4.1630,4.1720,825
2011-04-06,23:50:00,4.1710,4.1770,4.1680,4.1710,461
2011-04-06,23:55:00,4.1720,4.1720,4.1650,4.1720,541
2011-04-07,00:00:00,4.1720,4.1750,4.1670,4.1700,443
2011-04-07,00:05:00,4.1690,4.1710,4.1580,4.1590,1239
2011-04-07,00:10:00,4.1580,4.1680,4.1580,4.1620,903
2011-04-07,00:15:00,4.1630,4.1680,4.1620,4.1650,660
2011-04-07,00:20:00,4.1650,4.1690,4.1580,4.1640,721
2011-04-07,00:25:00,4.1640,4.1680,4.1630,4.1650,335
2011-04-07,00:30:00,4.1640,4.1650,4.1520,4.1590,1280
2011-04-07,00:35:00,4.1590,4.1590,4.1520,4.1530,922
2011-04-07,00:40:00,4.1540,4.1690,4.1520,4.1640,944
2011-04-07,00:45:00,4.1640,4.1660,4.1550,4.1560,691
2011-04-07,00:50:00,4.1560,4.1590,4.1550,4.1570,262
2011-04-07,00:55:00,4.1580,4.1650,4.1580,4.1650,706
2011-04-07,01:00:00,4.1650,4.1670,4.1610,4.1640,350
2011-04-07,01:05:00,4.1650,4.1650,4.1590,4.1630,284
2011-04-07,01:10:00,4.1620,4.1670,4.1600,4.1640,393
2011-04-07,01:15:00,4.1650,4.1680,4.1590,4.1610,956
2011-04-07,01:20:00,4.1600,4.1660,4.1550,4.1560,759
2011-04-07,01:25:00,4.1560,4.1580,4.1290,4.1420,4832
2011-04-07,01:30:00,4.1410,4.1480,4.1360,4.1440,1193
2011-04-07,01:35:00,4.1450,4.1500,4.1400,4.1450,682
2011-04-07,01:40:00,4.1450,4.1470,4.1410,4.1460,599
2011-04-07,01:45:00,4.1460,4.1500,4.1400,4.1450,548
2011-04-07,01:50:00,4.1440,4.1490,4.1400,4.1450,699
2011-04-07,01:55:00,4.1440,4.1470,4.1370,4.1450,689
2011-04-07,02:00:00,4.1460,4.1550,4.1360,4.1520,1322
2011-04-07,02:05:00,4.1520,4.1530,4.1420,4.1510,714
2011-04-07,02:10:00,4.1510,4.1550,4.1440,4.1460,984
2011-04-07,02:15:00,4.1460,4.1560,4.1430,4.1460,1054
2011-04-07,02:20:00,4.1470,4.1510,4.1440,4.1480,1124
2011-04-07,02:25:00,4.1490,4.1510,4.1440,4.1450,2109
2011-04-07,02:30:00,4.1460,4.1490,4.1430,4.1480,618
2011-04-07,02:35:00,4.1480,4.1480,4.1460,4.1460,154
2011-04-07,02:40:00,4.1460,4.1470,4.1420,4.1430,212
2011-04-07,02:45:00,4.1440,4.1450,4.1380,4.1410,391
2011-04-07,02:50:00,4.1410,4.1410,4.1390,4.1400,89
2011-04-07,02:55:00,4.1410,4.1430,4.1410,4.1430,89
2011-04-07,03:00:00,4.1420,4.1460,4.1410,4.1460,179
2011-04-07,03:05:00,4.1460,4.1470,4.1460,4.1460,42
2011-04-07,03:10:00,4.1470,4.1470,4.1450,4.1470,54
2011-04-07,03:15:00,4.1460,4.1470,4.1450,4.1450,116
2011-04-07,03:20:00,4.1450,4.1460,4.1400,4.1420,162
2011-04-07,03:25:00,4.1410,4.1430,4.1400,4.1410,80
2011-04-07,03:30:00,4.1400,4.1430,4.1390,4.1430,89
2011-04-07,03:35:00,4.1430,4.1440,4.1420,4.1420,36
2011-04-07,03:40:00,4.1420,4.1430,4.1400,4.1420,66
2011-04-07,03:45:00,4.1420,4.1450,4.1420,4.1430,59
2011-04-07,03:50:00,4.1430,4.1440,4.1410,4.1410,63
2011-04-07,03:55:00,4.1410,4.1450,4.1400,4.1400,241
2011-04-07,04:00:00,4.1410,4.1440,4.1400,4.1420,47
2011-04-07,04:05:00,4.1420,4.1430,4.1410,4.1430,17
2011-04-07,04:10:00,4.1420,4.1450,4.1410,4.1450,111
2011-04-07,04:15:00,4.1420,4.1430,4.1410,4.1420,7
2011-04-07,04:20:00,4.1430,4.1430,4.1410,4.1430,9
2011-04-07,04:25:00,4.1430,4.1440,4.1430,4.1430,12
2011-04-07,04:30:00,4.1430,4.1430,4.1430,4.1430,1
2011-04-07,04:35:00,4.1430,4.1440,4.1420,4.1440,11
2011-04-07,04:40:00,4.1450,4.1460,4.1440,4.1460,5
2011-04-07,04:45:00,4.1460,4.1460,4.1460,4.1460,5
2011-04-07,04:50:00,4.1470,4.1490,4.1470,4.1490,9
2011-04-07,04:55:00,4.1470,4.1470,4.1460,4.1470,4
2011-04-07,05:00:00,4.1470,4.1480,4.1470,4.1470,9
2011-04-07,05:10:00,4.1460,4.1480,4.1450,4.1480,36
2011-04-07,06:00:00,4.1450,4.1470,4.1380,4.1470,26
2011-04-07,06:05:00,4.1450,4.1450,4.1450,4.1450,7
2011-04-07,06:10:00,4.1480,4.1480,4.1480,4.1480,1
2011-04-07,06:15:00,4.1440,4.1440,4.1320,4.1370,53
2011-04-07,06:20:00,4.1390,4.1390,4.1360,4.1370,15
2011-04-07,06:25:00,4.1380,4.1380,4.1380,4.1380,6
2011-04-07,06:30:00,4.1350,4.1350,4.1330,4.1330,3
2011-04-07,06:35:00,4.1370,4.1370,4.1340,4.1340,3
2011-04-07,06:40:00,4.1370,4.1370,4.1300,4.1300,11
2011-04-07,06:45:00,4.1300,4.1300,4.1210,4.1270,64
2011-04-07,06:50:00,4.1260,4.1260,4.1250,4.1250,8
2011-04-07,06:55:00,4.1290,4.1290,4.1240,4.1240,2
2011-04-07,07:00:00,4.1240,4.1240,4.1120,4.1200,103
2011-04-07,07:05:00,4.1150,4.1200,4.1120,4.1130,21
2011-04-07,07:10:00,4.1170,4.1170,4.1130,4.1130,6
2011-04-07,07:15:00,4.1130,4.1170,4.1130,4.1170,3
2011-04-07,07:20:00,4.1190,4.1200,4.1160,4.1180,8
2011-04-07,07:25:00,4.1170,4.1170,4.1160,4.1160,2
2011-04-07,07:30:00,4.1190,4.1200,4.1190,4.1200,4
2011-04-07,07:45:00,4.1170,4.1170,4.1150,4.1150,4
2011-04-07,07:50:00,4.1150,4.1160,4.1150,4.1160,3
2011-04-07,07:55:00,4.1150,4.1190,4.1130,4.1190,18
2011-04-07,08:05:00,4.1190,4.1200,4.1190,4.1200,7
2011-04-07,08:10:00,4.1200,4.1200,4.1170,4.1170,5
2011-04-07,08:25:00,4.1190,4.1190,4.1190,4.1190,1
2011-04-07,08:30:00,4.1190,4.1190,4.1190,4.1190,2
2011-04-07,08:35:00,4.1190,4.1240,4.1190,4.1240,16
2011-04-07,08:40:00,4.1200,4.1200,4.1160,4.1170,9
2011-04-07,08:45:00,4.1190,4.1190,4.1190,4.1190,1
2011-04-07,08:50:00,4.1200,4.1250,4.1200,4.1250,17
2011-04-07,08:55:00,4.1250,4.1250,4.1250,4.1250,1
2011-04-07,09:00:00,4.1260,4.1280,4.1260,4.1280,7
2011-04-07,09:05:00,4.1280,4.1280,4.1280,4.1280,2
2011-04-07,09:20:00,4.1260,4.1410,4.1260,4.1360,40
2011-04-07,09:25:00,4.1310,4.1310,4.1300,4.1310,7
2011-04-07,09:30:00,4.1340,4.1350,4.1340,4.1350,3
2011-04-07,09:40:00,4.1310,4.1310,4.1310,4.1310,1
2011-04-07,09:45:00,4.1300,4.1300,4.1300,4.1300,3
2011-04-07,09:55:00,4.1290,4.1290,4.1290,4.1290,2
2011-04-07,10:05:00,4.1300,4.1350,4.1300,4.1350,11
2011-04-07,10:15:00,4.1350,4.1360,4.1350,4.1360,9
2011-04-07,10:25:00,4.1370,4.1380,4.1330,4.1330,6
2011-04-07,10:30:00,4.1360,4.1390,4.1360,4.1390,4
2011-04-07,10:35:00,4.1400,4.1400,4.1390,4.1390,2
2011-04-07,10:40:00,4.1400,4.1400,4.1370,4.1370,5
2011-04-07,10:45:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-07,10:50:00,4.1410,4.1410,4.1390,4.1400,14
2011-04-07,10:55:00,4.1400,4.1400,4.1370,4.1370,10
2011-04-07,11:00:00,4.1390,4.1390,4.1390,4.1390,1
2011-04-07,11:05:00,4.1400,4.1400,4.1400,4.1400,2
2011-04-07,11:10:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-07,11:20:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-07,11:25:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-07,11:30:00,4.1400,4.1410,4.1400,4.1410,13
2011-04-07,11:35:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-07,11:50:00,4.1370,4.1370,4.1320,4.1320,23
2011-04-07,12:00:00,4.1330,4.1330,4.1330,4.1330,1
2011-04-07,12:05:00,4.1330,4.1330,4.1330,4.1330,1
2011-04-07,12:30:00,4.1340,4.1340,4.1320,4.1320,10
2011-04-07,12:35:00,4.1310,4.1320,4.1310,4.1320,9
2011-04-07,12:40:00,4.1310,4.1320,4.1310,4.1310,7
2011-04-07,12:45:00,4.1310,4.1310,4.1310,4.1310,7
2011-04-07,12:50:00,4.1330,4.1330,4.1330,4.1330,1
2011-04-07,12:55:00,4.1340,4.1360,4.1340,4.1360,5
2011-04-07,13:00:00,4.1360,4.1390,4.1350,4.1390,12
2011-04-07,13:05:00,4.1370,4.1370,4.1370,4.1370,4
2011-04-07,13:10:00,4.1360,4.1400,4.1360,4.1380,6
2011-04-07,13:15:00,4.1380,4.1380,4.1380,4.1380,2
2011-04-07,13:25:00,4.1360,4.1360,4.1340,4.1340,14
2011-04-07,13:35:00,4.1350,4.1350,4.1350,4.1350,2
2011-04-07,13:40:00,4.1350,4.1350,4.1350,4.1350,2
2011-04-07,13:45:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-07,13:50:00,4.1340,4.1340,4.1340,4.1340,1
2011-04-07,13:55:00,4.1340,4.1340,4.1280,4.1300,65
2011-04-07,14:00:00,4.1300,4.1300,4.1290,4.1290,6
2011-04-07,14:05:00,4.1290,4.1290,4.1260,4.1270,43
2011-04-07,14:10:00,4.1280,4.1280,4.1270,4.1270,4
2011-04-07,14:15:00,4.1300,4.1300,4.1270,4.1270,5
2011-04-07,14:20:00,4.1250,4.1250,4.1250,4.1250,3
2011-04-07,14:25:00,4.1260,4.1260,4.1240,4.1240,6
2011-04-07,14:30:00,4.1230,4.1230,4.1210,4.1210,28
2011-04-07,14:35:00,4.1210,4.1210,4.1200,4.1200,10
2011-04-07,14:40:00,4.1190,4.1200,4.1170,4.1170,46
2011-04-07,14:45:00,4.1170,4.1170,4.1170,4.1170,1
2011-04-07,14:50:00,4.1170,4.1180,4.1140,4.1150,26
2011-04-07,14:55:00,4.1140,4.1160,4.1130,4.1140,17
2011-04-07,15:00:00,4.1160,4.1170,4.1140,4.1170,25
2011-04-07,15:05:00,4.1170,4.1190,4.1160,4.1160,25
2011-04-07,15:10:00,4.1170,4.1170,4.1160,4.1170,11
2011-04-07,15:15:00,4.1150,4.1170,4.1150,4.1170,27
2011-04-07,15:20:00,4.1160,4.1180,4.1130,4.1130,20
2011-04-07,15:25:00,4.1130,4.1140,4.1130,4.1140,31
2011-04-07,15:30:00,4.1170,4.1170,4.1150,4.1150,21
2011-04-07,15:35:00,4.1150,4.1160,4.1130,4.1140,13
2011-04-07,15:40:00,4.1140,4.1140,4.1120,4.1130,49
2011-04-07,15:45:00,4.1150,4.1150,4.1120,4.1130,30
2011-04-07,15:50:00,4.1120,4.1140,4.1120,4.1120,42
2011-04-07,15:55:00,4.1120,4.1140,4.1110,4.1130,16
2011-04-07,16:00:00,4.1130,4.1140,4.1110,4.1130,48
2011-04-07,16:05:00,4.1130,4.1130,4.1110,4.1120,29
2011-04-07,16:10:00,4.1120,4.1130,4.1120,4.1130,12
2011-04-07,16:15:00,4.1120,4.1120,4.1100,4.1100,28
2011-04-07,16:20:00,4.1110,4.1150,4.1110,4.1130,14
2011-04-07,16:25:00,4.1110,4.1130,4.1100,4.1100,25
2011-04-07,16:30:00,4.1090,4.1100,4.1080,4.1100,14
2011-04-07,16:35:00,4.1100,4.1120,4.1090,4.1090,15
2011-04-07,16:40:00,4.1110,4.1110,4.1110,4.1110,12
2011-04-07,16:45:00,4.1110,4.1120,4.1100,4.1100,31
2011-04-07,16:50:00,4.1090,4.1100,4.1090,4.1090,30
2011-04-07,16:55:00,4.1100,4.1120,4.1090,4.1100,36
2011-04-07,17:00:00,4.1100,4.1100,4.1090,4.1090,42
2011-04-07,17:05:00,4.1080,4.1080,4.1080,4.1080,68
2011-04-07,17:10:00,4.1090,4.1090,4.1090,4.1090,16
2011-04-07,17:15:00,4.1090,4.1100,4.1080,4.1080,38
2011-04-07,17:20:00,4.1080,4.1080,4.1080,4.1080,4
2011-04-07,17:25:00,4.1070,4.1070,4.1060,4.1070,172
2011-04-07,17:30:00,4.1060,4.1080,4.1060,4.1060,15
2011-04-07,17:35:00,4.1060,4.1070,4.1050,4.1070,7
2011-04-07,17:40:00,4.1070,4.1070,4.1070,4.1070,2
2011-04-07,17:45:00,4.1080,4.1080,4.1080,4.1080,1
2011-04-07,17:50:00,4.1060,4.1060,4.1050,4.1060,22
2011-04-07,17:55:00,4.1080,4.1080,4.1070,4.1080,9
2011-04-07,18:00:00,4.1090,4.1100,4.1090,4.1090,16
2011-04-07,18:05:00,4.1090,4.1100,4.1070,4.1070,63
2011-04-07,18:10:00,4.1090,4.1100,4.1070,4.1080,42
2011-04-07,18:15:00,4.1100,4.1110,4.1080,4.1110,63
2011-04-07,18:20:00,4.1100,4.1100,4.1100,4.1100,6
2011-04-07,18:25:00,4.1100,4.1110,4.1100,4.1100,6
2011-04-07,18:30:00,4.1110,4.1140,4.1090,4.1110,79
2011-04-07,18:35:00,4.1110,4.1110,4.1090,4.1110,28
2011-04-07,18:40:00,4.1110,4.1110,4.1110,4.1110,2
2011-04-07,18:45:00,4.1110,4.1120,4.1110,4.1110,14
2011-04-07,18:50:00,4.1100,4.1160,4.1090,4.1110,61
2011-04-07,18:55:00,4.1100,4.1130,4.1090,4.1100,36
2011-04-07,19:00:00,4.1100,4.1120,4.1090,4.1100,26
2011-04-07,19:05:00,4.1100,4.1100,4.1080,4.1080,10
2011-04-07,19:10:00,4.1100,4.1110,4.1100,4.1110,9
2011-04-07,19:15:00,4.1110,4.1110,4.1110,4.1110,13
2011-04-07,19:20:00,4.1100,4.1100,4.1100,4.1100,5
2011-04-07,19:25:00,4.1100,4.1140,4.1090,4.1130,133
2011-04-07,19:30:00,4.1130,4.1140,4.1120,4.1130,41
2011-04-07,19:35:00,4.1130,4.1170,4.1120,4.1150,104
2011-04-07,19:40:00,4.1150,4.1170,4.1150,4.1170,450
2011-04-07,19:45:00,4.1170,4.1200,4.1120,4.1150,267
2011-04-07,19:50:00,4.1140,4.1170,4.1130,4.1150,307
2011-04-07,19:55:00,4.1150,4.1160,4.1130,4.1140,108
2011-04-07,20:00:00,4.1160,4.1180,4.1140,4.1160,131
2011-04-07,20:05:00,4.1170,4.1200,4.1150,4.1180,240
2011-04-07,20:10:00,4.1200,4.1260,4.1190,4.1210,127
2011-04-07,20:15:00,4.1210,4.1210,4.1140,4.1160,138
2011-04-07,20:20:00,4.1170,4.1180,4.1150,4.1180,176
2011-04-07,20:25:00,4.1180,4.1190,4.1160,4.1180,288
2011-04-07,20:30:00,4.1180,4.1240,4.1160,4.1210,518
2011-04-07,20:35:00,4.1210,4.1380,4.1190,4.1320,1006
2011-04-07,20:40:00,4.1310,4.1320,4.1250,4.1250,227
2011-04-07,20:45:00,4.1240,4.1280,4.1240,4.1260,182
2011-04-07,20:50:00,4.1260,4.1270,4.1230,4.1250,241
2011-04-07,20:55:00,4.1240,4.1250,4.1170,4.1220,344
2011-04-07,21:00:00,4.1210,4.1280,4.1140,4.1220,2425
2011-04-07,21:05:00,4.1230,4.1370,4.1230,4.1270,1255
2011-04-07,21:10:00,4.1260,4.1290,4.1230,4.1280,579
2011-04-07,21:15:00,4.1290,4.1480,4.1290,4.1470,2412
2011-04-07,21:20:00,4.1460,4.1580,4.1420,4.1530,2139
2011-04-07,21:25:00,4.1530,4.1600,4.1370,4.1390,1114
2011-04-07,21:30:00,4.1380,4.1440,4.1380,4.1410,677
2011-04-07,21:35:00,4.1400,4.1480,4.1400,4.1440,523
2011-04-07,21:40:00,4.1440,4.1510,4.1440,4.1490,577
2011-04-07,21:45:00,4.1500,4.1600,4.1480,4.1550,1049
2011-04-07,21:50:00,4.1550,4.1600,4.1510,4.1520,1272
2011-04-07,21:55:00,4.1520,4.1540,4.1510,4.1530,453
2011-04-07,22:00:00,4.1520,4.1560,4.1450,4.1470,945
2011-04-07,22:05:00,4.1480,4.1550,4.1470,4.1540,368
2011-04-07,22:10:00,4.1540,4.1540,4.1410,4.1450,1095
2011-04-07,22:15:00,4.1440,4.1460,4.1390,4.1440,484
2011-04-07,22:20:00,4.1430,4.1490,4.1410,4.1480,574
2011-04-07,22:25:00,4.1480,4.1500,4.1400,4.1480,906
2011-04-07,22:30:00,4.1450,4.1450,4.0470,4.0730,14082
2011-04-07,22:35:00,4.0720,4.0720,4.0330,4.0480,8328
2011-04-07,22:40:00,4.0480,4.0730,4.0470,4.0680,4133
2011-04-07,22:45:00,4.0690,4.0820,4.0620,4.0750,3482
2011-04-07,22:50:00,4.0750,4.0790,4.0630,4.0750,1897
2011-04-07,22:55:00,4.0750,4.0810,4.0650,4.0730,1650
2011-04-07,23:00:00,4.0710,4.0720,4.0500,4.0560,1919
2011-04-07,23:05:00,4.0570,4.0590,4.0510,4.0540,1134
2011-04-07,23:10:00,4.0520,4.0640,4.0510,4.0610,992
2011-04-07,23:15:00,4.0600,4.0630,4.0440,4.0500,1510
2011-04-07,23:20:00,4.0500,4.0650,4.0480,4.0570,759
2011-04-07,23:25:00,4.0570,4.0600,4.0490,4.0510,925
2011-04-07,23:30:00,4.0510,4.0590,4.0480,4.0570,521
2011-04-07,23:35:00,4.0570,4.0570,4.0510,4.0550,755
2011-04-07,23:40:00,4.0540,4.0730,4.0540,4.0700,1056
2011-04-07,23:45:00,4.0700,4.0740,4.0620,4.0720,699
2011-04-07,23:50:00,4.0720,4.0820,4.0660,4.0700,1226
2011-04-07,23:55:00,4.0700,4.0810,4.0640,4.0720,1025
2011-04-08,00:00:00,4.0730,4.0920,4.0690,4.0740,2347
2011-04-08,00:05:00,4.0740,4.0800,4.0740,4.0770,779
2011-04-08,00:10:00,4.0760,4.0770,4.0670,4.0680,678
2011-04-08,00:15:00,4.0670,4.0680,4.0590,4.0620,720
2011-04-08,00:20:00,4.0620,4.0660,4.0570,4.0600,570
2011-04-08,00:25:00,4.0600,4.0610,4.0550,4.0580,574
2011-04-08,00:30:00,4.0580,4.0670,4.0580,4.0640,286
2011-04-08,00:35:00,4.0630,4.0680,4.0620,4.0650,641
2011-04-08,00:40:00,4.0650,4.0660,4.0640,4.0660,143
2011-04-08,00:45:00,4.0660,4.0730,4.0660,4.0710,345
2011-04-08,00:50:00,4.0700,4.0740,4.0580,4.0580,371
2011-04-08,00:55:00,4.0590,4.0670,4.0580,4.0640,421
2011-04-08,01:00:00,4.0630,4.0630,4.0580,4.0600,333
2011-04-08,01:05:00,4.0600,4.0650,4.0600,4.0620,242
2011-04-08,01:10:00,4.0620,4.0640,4.0580,4.0580,367
2011-04-08,01:15:00,4.0580,4.0650,4.0530,4.0640,559
2011-04-08,01:20:00,4.0640,4.0690,4.0600,4.0680,288
2011-04-08,01:25:00,4.0690,4.0690,4.0570,4.0580,399
2011-04-08,01:30:00,4.0580,4.0580,4.0400,4.0460,1981
2011-04-08,01:35:00,4.0460,4.0560,4.0450,4.0550,651
2011-04-08,01:40:00,4.0560,4.0610,4.0530,4.0540,776
2011-04-08,01:45:00,4.0540,4.0560,4.0480,4.0550,455
2011-04-08,01:50:00,4.0550,4.0670,4.0520,4.0650,682
2011-04-08,01:55:00,4.0660,4.0700,4.0620,4.0690,440
2011-04-08,02:00:00,4.0690,4.0720,4.0620,4.0660,443
2011-04-08,02:05:00,4.0650,4.0670,4.0580,4.0660,536
2011-04-08,02:10:00,4.0670,4.0710,4.0610,4.0650,1194
2011-04-08,02:15:00,4.0660,4.0660,4.0550,4.0550,1277
2011-04-08,02:20:00,4.0550,4.0550,4.0410,4.0480,2533
2011-04-08,02:25:00,4.0490,4.0630,4.0490,4.0600,2640
2011-04-08,02:30:00,4.0600,4.0620,4.0540,4.0560,1083
2011-04-08,02:35:00,4.0550,4.0580,4.0540,4.0570,155
2011-04-08,02:40:00,4.0570,4.0600,4.0550,4.0600,250
2011-04-08,02:45:00,4.0600,4.0630,4.0590,4.0600,388
2011-04-08,02:50:00,4.0610,4.0630,4.0600,4.0620,286
2011-04-08,02:55:00,4.0620,4.0650,4.0620,4.0650,126
2011-04-08,03:00:00,4.0630,4.0660,4.0630,4.0650,84
2011-04-08,03:05:00,4.0660,4.0670,4.0630,4.0660,92
2011-04-08,03:10:00,4.0660,4.0700,4.0640,4.0680,151
2011-04-08,03:15:00,4.0680,4.0690,4.0660,4.0670,183
2011-04-08,03:20:00,4.0690,4.0700,4.0660,4.0680,139
2011-04-08,03:25:00,4.0670,4.0690,4.0650,4.0670,55
2011-04-08,03:30:00,4.0650,4.0660,4.0620,4.0620,157
2011-04-08,03:35:00,4.0620,4.0630,4.0570,4.0580,192
2011-04-08,03:40:00,4.0600,4.0630,4.0580,4.0610,38
2011-04-08,03:45:00,4.0600,4.0610,4.0550,4.0570,156
2011-04-08,03:50:00,4.0570,4.0590,4.0560,4.0570,68
2011-04-08,03:55:00,4.0580,4.0610,4.0550,4.0560,273
2011-04-08,04:00:00,4.0550,4.0600,4.0550,4.0550,96
2011-04-08,04:05:00,4.0560,4.0570,4.0550,4.0570,10
2011-04-08,04:10:00,4.0550,4.0570,4.0550,4.0560,13
2011-04-08,04:15:00,4.0550,4.0560,4.0550,4.0550,3
2011-04-08,04:20:00,4.0560,4.0560,4.0540,4.0550,19
2011-04-08,04:25:00,4.0550,4.0620,4.0550,4.0620,60
2011-04-08,04:30:00,4.0630,4.0650,4.0630,4.0640,32
2011-04-08,04:35:00,4.0670,4.0700,4.0650,4.0690,37
2011-04-08,04:40:00,4.0680,4.0690,4.0650,4.0650,4
2011-04-08,04:45:00,4.0650,4.0650,4.0650,4.0650,1
2011-04-08,04:50:00,4.0650,4.0650,4.0650,4.0650,1
2011-04-08,04:55:00,4.0630,4.0630,4.0590,4.0590,27
2011-04-08,05:00:00,4.0580,4.0590,4.0560,4.0570,13
2011-04-08,05:05:00,4.0580,4.0580,4.0580,4.0580,3
2011-04-08,05:10:00,4.0570,4.0580,4.0570,4.0580,16
2011-04-08,06:00:00,4.0610,4.0690,4.0610,4.0660,32
2011-04-08,06:05:00,4.0680,4.0740,4.0680,4.0730,29
2011-04-08,06:10:00,4.0730,4.0730,4.0700,4.0700,12
2011-04-08,06:30:00,4.0730,4.0730,4.0730,4.0730,1
2011-04-08,06:35:00,4.0690,4.0690,4.0670,4.0670,10
2011-04-08,06:45:00,4.0660,4.0670,4.0660,4.0670,2
2011-04-08,06:50:00,4.0660,4.0660,4.0620,4.0620,10
2011-04-08,06:55:00,4.0620,4.0620,4.0620,4.0620,5
2011-04-08,07:00:00,4.0620,4.0620,4.0620,4.0620,2
2011-04-08,07:10:00,4.0650,4.0650,4.0650,4.0650,2
2011-04-08,07:15:00,4.0630,4.0630,4.0630,4.0630,2
2011-04-08,07:20:00,4.0640,4.0640,4.0630,4.0630,3
2011-04-08,07:40:00,4.0650,4.0650,4.0630,4.0630,5
2011-04-08,07:45:00,4.0640,4.0640,4.0640,4.0640,1
2011-04-08,07:50:00,4.0620,4.0620,4.0610,4.0610,2
2011-04-08,07:55:00,4.0630,4.0630,4.0630,4.0630,1
2011-04-08,08:00:00,4.0600,4.0600,4.0600,4.0600,3
2011-04-08,08:05:00,4.0600,4.0600,4.0590,4.0590,3
2011-04-08,08:10:00,4.0570,4.0570,4.0570,4.0570,1
2011-04-08,08:15:00,4.0570,4.0570,4.0570,4.0570,1
2011-04-08,08:25:00,4.0570,4.0590,4.0570,4.0590,2
2011-04-08,08:30:00,4.0600,4.0600,4.0600,4.0600,1
2011-04-08,08:35:00,4.0610,4.0610,4.0610,4.0610,1
2011-04-08,08:50:00,4.0610,4.0640,4.0610,4.0640,3
2011-04-08,08:55:00,4.0610,4.0610,4.0600,4.0600,9
2011-04-08,09:05:00,4.0590,4.0590,4.0540,4.0560,26
2011-04-08,09:10:00,4.0540,4.0540,4.0540,4.0540,3
2011-04-08,09:25:00,4.0530,4.0530,4.0520,4.0530,10
2011-04-08,09:30:00,4.0550,4.0570,4.0550,4.0570,2
2011-04-08,09:35:00,4.0560,4.0590,4.0560,4.0590,3
2011-04-08,09:40:00,4.0570,4.0570,4.0570,4.0570,1
2011-04-08,09:45:00,4.0570,4.0570,4.0570,4.0570,1
2011-04-08,09:50:00,4.0590,4.0600,4.0570,4.0600,7
2011-04-08,10:00:00,4.0600,4.0600,4.0600,4.0600,1
2011-04-08,10:05:00,4.0580,4.0580,4.0580,4.0580,1
2011-04-08,10:10:00,4.0580,4.0600,4.0580,4.0600,3
2011-04-08,10:15:00,4.0600,4.0600,4.0600,4.0600,1
2011-04-08,10:25:00,4.0600,4.0620,4.0600,4.0620,12
2011-04-08,10:30:00,4.0630,4.0630,4.0600,4.0630,3
2011-04-08,10:35:00,4.0600,4.0660,4.0600,4.0650,36
2011-04-08,10:40:00,4.0650,4.0650,4.0650,4.0650,41
2011-04-08,10:50:00,4.0670,4.0670,4.0670,4.0670,1
2011-04-08,11:00:00,4.0670,4.0670,4.0670,4.0670,12
2011-04-08,11:05:00,4.0670,4.0680,4.0670,4.0680,2
2011-04-08,11:15:00,4.0680,4.0680,4.0680,4.0680,1
2011-04-08,11:20:00,4.0660,4.0670,4.0660,4.0670,2
2011-04-08,11:25:00,4.0670,4.0670,4.0660,4.0660,2
2011-04-08,11:30:00,4.0650,4.0650,4.0650,4.0650,3
2011-04-08,11:35:00,4.0650,4.0650,4.0650,4.0650,1
2011-04-08,11:45:00,4.0670,4.0670,4.0670,4.0670,1
2011-04-08,12:15:00,4.0670,4.0670,4.0670,4.0670,1
2011-04-08,12:30:00,4.0680,4.0680,4.0660,4.0660,8
2011-04-08,12:35:00,4.0670,4.0670,4.0670,4.0670,5
2011-04-08,12:40:00,4.0660,4.0660,4.0620,4.0620,17
2011-04-08,12:45:00,4.0630,4.0630,4.0590,4.0590,6
2011-04-08,12:50:00,4.0640,4.0640,4.0590,4.0600,15
2011-04-08,12:55:00,4.0600,4.0620,4.0600,4.0620,2
2011-04-08,13:00:00,4.0650,4.0650,4.0610,4.0610,7
2011-04-08,13:05:00,4.0630,4.0630,4.0600,4.0600,6
2011-04-08,13:10:00,4.0600,4.0620,4.0600,4.0620,6
2011-04-08,13:15:00,4.0580,4.0590,4.0570,4.0570,4
2011-04-08,13:20:00,4.0570,4.0600,4.0560,4.0560,5
2011-04-08,13:25:00,4.0560,4.0570,4.0510,4.0530,24
2011-04-08,13:30:00,4.0530,4.0550,4.0520,4.0550,5
2011-04-08,13:35:00,4.0550,4.0560,4.0540,4.0560,6
2011-04-08,13:40:00,4.0560,4.0560,4.0560,4.0560,1
2011-04-08,13:45:00,4.0550,4.0550,4.0550,4.0550,10
2011-04-08,13:55:00,4.0540,4.0540,4.0530,4.0540,10
2011-04-08,14:00:00,4.0540,4.0540,4.0540,4.0540,1
2011-04-08,14:05:00,4.0530,4.0550,4.0510,4.0520,23
2011-04-08,14:15:00,4.0530,4.0540,4.0510,4.0510,17
2011-04-08,14:20:00,4.0510,4.0540,4.0510,4.0540,22
2011-04-08,14:25:00,4.0510,4.0540,4.0510,4.0540,6
2011-04-08,14:30:00,4.0510,4.0510,4.0500,4.0500,21
2011-04-08,14:35:00,4.0500,4.0510,4.0500,4.0510,11
2011-04-08,14:40:00,4.0510,4.0520,4.0500,4.0500,31
2011-04-08,14:45:00,4.0490,4.0490,4.0420,4.0420,36
2011-04-08,14:50:00,4.0430,4.0450,4.0430,4.0440,8
2011-04-08,14:55:00,4.0420,4.0450,4.0400,4.0400,109
2011-04-08,15:00:00,4.0400,4.0450,4.0400,4.0420,37
2011-04-08,15:05:00,4.0450,4.0450,4.0440,4.0450,28
2011-04-08,15:10:00,4.0460,4.0470,4.0430,4.0470,17
2011-04-08,15:15:00,4.0470,4.0510,4.0460,4.0500,29
2011-04-08,15:20:00,4.0480,4.0500,4.0480,4.0500,14
2011-04-08,15:25:00,4.0490,4.0520,4.0490,4.0520,43
2011-04-08,15:30:00,4.0500,4.0500,4.0460,4.0490,40
2011-04-08,15:35:00,4.0490,4.0490,4.0470,4.0480,20
2011-04-08,15:40:00,4.0470,4.0470,4.0450,4.0470,28
2011-04-08,15:45:00,4.0480,4.0480,4.0460,4.0460,28
2011-04-08,15:50:00,4.0470,4.0470,4.0440,4.0440,22
2011-04-08,15:55:00,4.0440,4.0470,4.0440,4.0450,38
2011-04-08,16:00:00,4.0460,4.0470,4.0460,4.0460,5
2011-04-08,16:05:00,4.0470,4.0470,4.0460,4.0460,33
2011-04-08,16:10:00,4.0450,4.0460,4.0450,4.0460,8
2011-04-08,16:15:00,4.0460,4.0460,4.0420,4.0450,58
2011-04-08,16:20:00,4.0450,4.0460,4.0430,4.0430,25
2011-04-08,16:25:00,4.0420,4.0420,4.0420,4.0420,1
2011-04-08,16:30:00,4.0450,4.0450,4.0430,4.0430,4
2011-04-08,16:35:00,4.0460,4.0460,4.0460,4.0460,4
2011-04-08,16:40:00,4.0470,4.0470,4.0470,4.0470,1
2011-04-08,16:45:00,4.0440,4.0440,4.0410,4.0420,20
2011-04-08,16:50:00,4.0420,4.0430,4.0420,4.0420,5
2011-04-08,16:55:00,4.0420,4.0430,4.0410,4.0430,16
2011-04-08,17:00:00,4.0410,4.0410,4.0410,4.0410,8
2011-04-08,17:05:00,4.0420,4.0430,4.0400,4.0420,28
2011-04-08,17:10:00,4.0420,4.0430,4.0410,4.0420,19
2011-04-08,17:15:00,4.0420,4.0430,4.0420,4.0420,11
2011-04-08,17:20:00,4.0410,4.0430,4.0410,4.0410,12
2011-04-08,17:25:00,4.0400,4.0420,4.0390,4.0420,16
2011-04-08,17:30:00,4.0410,4.0430,4.0390,4.0400,18
2011-04-08,17:35:00,4.0400,4.0410,4.0390,4.0400,15
2011-04-08,17:40:00,4.0400,4.0410,4.0380,4.0390,11
2011-04-08,17:45:00,4.0390,4.0420,4.0390,4.0400,27
2011-04-08,17:50:00,4.0390,4.0420,4.0390,4.0400,11
2011-04-08,17:55:00,4.0400,4.0410,4.0400,4.0410,21
2011-04-08,18:00:00,4.0400,4.0420,4.0400,4.0420,23
2011-04-08,18:05:00,4.0410,4.0410,4.0390,4.0400,10
2011-04-08,18:10:00,4.0400,4.0420,4.0400,4.0420,15
2011-04-08,18:15:00,4.0410,4.0420,4.0410,4.0420,10
2011-04-08,18:20:00,4.0420,4.0430,4.0410,4.0420,26
2011-04-08,18:25:00,4.0430,4.0430,4.0400,4.0410,15
2011-04-08,18:30:00,4.0410,4.0410,4.0380,4.0410,11
2011-04-08,18:35:00,4.0400,4.0400,4.0380,4.0380,31
2011-04-08,18:40:00,4.0380,4.0390,4.0330,4.0330,51
2011-04-08,18:45:00,4.0340,4.0380,4.0340,4.0380,15
2011-04-08,18:50:00,4.0370,4.0380,4.0370,4.0370,16
2011-04-08,18:55:00,4.0390,4.0440,4.0370,4.0390,50
2011-04-08,19:00:00,4.0390,4.0420,4.0390,4.0390,31
2011-04-08,19:05:00,4.0390,4.0400,4.0390,4.0390,23
2011-04-08,19:10:00,4.0390,4.0420,4.0390,4.0390,16
2011-04-08,19:15:00,4.0400,4.0420,4.0390,4.0410,9
2011-04-08,19:20:00,4.0410,4.0430,4.0400,4.0410,40
2011-04-08,19:25:00,4.0410,4.0460,4.0400,4.0420,49
2011-04-08,19:30:00,4.0420,4.0420,4.0410,4.0410,34
2011-04-08,19:35:00,4.0420,4.0470,4.0410,4.0440,109
2011-04-08,19:40:00,4.0430,4.0480,4.0430,4.0450,183
2011-04-08,19:45:00,4.0450,4.0490,4.0450,4.0480,59
2011-04-08,19:50:00,4.0480,4.0530,4.0480,4.0530,165
2011-04-08,19:55:00,4.0510,4.0540,4.0490,4.0500,83
2011-04-08,20:00:00,4.0490,4.0510,4.0450,4.0500,121
2011-04-08,20:05:00,4.0500,4.0500,4.0460,4.0490,71
2011-04-08,20:10:00,4.0490,4.0560,4.0460,4.0540,171
2011-04-08,20:15:00,4.0530,4.0570,4.0510,4.0540,271
2011-04-08,20:20:00,4.0540,4.0610,4.0540,4.0590,366
2011-04-08,20:25:00,4.0600,4.0630,4.0560,4.0590,534
2011-04-08,20:30:00,4.0590,4.0670,4.0570,4.0630,736
2011-04-08,20:35:00,4.0630,4.0650,4.0600,4.0600,429
2011-04-08,20:40:00,4.0600,4.0640,4.0560,4.0570,328
2011-04-08,20:45:00,4.0580,4.0620,4.0570,4.0610,359
2011-04-08,20:50:00,4.0610,4.0610,4.0540,4.0550,466
2011-04-08,20:55:00,4.0550,4.0560,4.0490,4.0510,455
2011-04-08,21:00:00,4.0510,4.0570,4.0480,4.0520,1210
2011-04-08,21:05:00,4.0520,4.0550,4.0500,4.0520,293
2011-04-08,21:10:00,4.0530,4.0530,4.0460,4.0480,630
2011-04-08,21:15:00,4.0470,4.0510,4.0440,4.0480,763
2011-04-08,21:20:00,4.0490,4.0500,4.0410,4.0420,670
2011-04-08,21:25:00,4.0420,4.0420,4.0260,4.0270,1863
2011-04-08,21:30:00,4.0270,4.0390,4.0250,4.0340,1972
2011-04-08,21:35:00,4.0340,4.0390,4.0300,4.0310,710
2011-04-08,21:40:00,4.0320,4.0340,4.0260,4.0270,1454
2011-04-08,21:45:00,4.0270,4.0380,4.0230,4.0350,1851
2011-04-08,21:50:00,4.0360,4.0500,4.0320,4.0480,1885
2011-04-08,21:55:00,4.0490,4.0590,4.0480,4.0560,1817
2011-04-08,22:00:00,4.0550,4.0640,4.0460,4.0520,1781
2011-04-08,22:05:00,4.0510,4.0570,4.0460,4.0490,606
2011-04-08,22:10:00,4.0490,4.0550,4.0450,4.0490,707
2011-04-08,22:15:00,4.0480,4.0640,4.0470,4.0610,669
2011-04-08,22:20:00,4.0620,4.0650,4.0540,4.0590,774
2011-04-08,22:25:00,4.0590,4.0730,4.0580,4.0690,815
2011-04-08,22:30:00,4.0700,4.0770,4.0620,4.0620,1176
2011-04-08,22:35:00,4.0610,4.0680,4.0580,4.0600,956
2011-04-08,22:40:00,4.0600,4.0790,4.0600,4.0700,976
2011-04-08,22:45:00,4.0700,4.0710,4.0610,4.0660,731
2011-04-08,22:50:00,4.0660,4.0660,4.0540,4.0590,548
2011-04-08,22:55:00,4.0590,4.0600,4.0460,4.0480,1021
2011-04-08,23:00:00,4.0480,4.0600,4.0470,4.0600,322
2011-04-08,23:05:00,4.0600,4.0600,4.0440,4.0470,726
2011-04-08,23:10:00,4.0470,4.0470,4.0370,4.0420,1166
2011-04-08,23:15:00,4.0430,4.0430,4.0300,4.0340,1243
2011-04-08,23:20:00,4.0330,4.0410,4.0320,4.0350,517
2011-04-08,23:25:00,4.0350,4.0380,4.0320,4.0360,669
2011-04-08,23:30:00,4.0360,4.0460,4.0360,4.0420,440
2011-04-08,23:35:00,4.0420,4.0450,4.0400,4.0440,263
2011-04-08,23:40:00,4.0420,4.0460,4.0420,4.0420,576
2011-04-08,23:45:00,4.0420,4.0420,4.0310,4.0370,718
2011-04-08,23:50:00,4.0360,4.0480,4.0360,4.0430,745
2011-04-08,23:55:00,4.0430,4.0490,4.0420,4.0450,658
2011-04-09,00:00:00,4.0450,4.0510,4.0420,4.0450,498
2011-04-09,00:05:00,4.0440,4.0450,4.0330,4.0410,1160
2011-04-09,00:10:00,4.0400,4.0420,4.0330,4.0330,336
2011-04-09,00:15:00,4.0330,4.0380,4.0300,4.0320,584
2011-04-09,00:20:00,4.0320,4.0400,4.0310,4.0370,348
2011-04-09,00:25:00,4.0370,4.0410,4.0350,4.0360,222
2011-04-09,00:30:00,4.0350,4.0380,4.0320,4.0350,548
2011-04-09,00:35:00,4.0350,4.0360,4.0140,4.0170,2859
2011-04-09,00:40:00,4.0170,4.0270,4.0170,4.0250,840
2011-04-09,00:45:00,4.0260,4.0280,4.0210,4.0270,623
2011-04-09,00:50:00,4.0270,4.0270,4.0200,4.0220,780
2011-04-09,00:55:00,4.0220,4.0250,4.0190,4.0230,412
2011-04-09,01:00:00,4.0230,4.0300,4.0210,4.0220,759
2011-04-09,01:05:00,4.0230,4.0280,4.0220,4.0250,363
2011-04-09,01:10:00,4.0240,4.0310,4.0240,4.0280,627
2011-04-09,01:15:00,4.0290,4.0390,4.0290,4.0350,778
2011-04-09,01:20:00,4.0350,4.0380,4.0300,4.0320,425
2011-04-09,01:25:00,4.0320,4.0420,4.0320,4.0410,432
2011-04-09,01:30:00,4.0400,4.0510,4.0400,4.0450,804
2011-04-09,01:35:00,4.0450,4.0460,4.0350,4.0380,843
2011-04-09,01:40:00,4.0360,4.0370,4.0320,4.0320,508
2011-04-09,01:45:00,4.0330,4.0380,4.0280,4.0290,773
2011-04-09,01:50:00,4.0290,4.0350,4.0270,4.0340,786
2011-04-09,01:55:00,4.0350,4.0380,4.0260,4.0280,305
2011-04-09,02:00:00,4.0270,4.0380,4.0270,4.0320,742
2011-04-09,02:05:00,4.0320,4.0320,4.0220,4.0240,1366
2011-04-09,02:10:00,4.0240,4.0270,4.0180,4.0240,1068
2011-04-09,02:15:00,4.0250,4.0350,4.0250,4.0320,908
2011-04-09,02:20:00,4.0310,4.0390,4.0240,4.0360,1464
2011-04-09,02:25:00,4.0370,4.0440,4.0330,4.0400,2405
2011-04-09,02:30:00,4.0410,4.0450,4.0400,4.0430,811
2011-04-09,02:35:00,4.0410,4.0410,4.0360,4.0380,366
2011-04-09,02:40:00,4.0380,4.0410,4.0360,4.0400,202
2011-04-09,02:45:00,4.0400,4.0440,4.0400,4.0430,192
2011-04-09,02:50:00,4.0430,4.0430,4.0410,4.0420,29
2011-04-09,02:55:00,4.0420,4.0420,4.0400,4.0410,26
2011-04-09,03:00:00,4.0410,4.0410,4.0340,4.0350,187
2011-04-09,03:05:00,4.0340,4.0360,4.0310,4.0330,153
2011-04-09,03:10:00,4.0330,4.0340,4.0320,4.0340,40
2011-04-09,03:15:00,4.0330,4.0330,4.0310,4.0310,43
2011-04-09,03:20:00,4.0330,4.0350,4.0330,4.0330,50
2011-04-09,03:25:00,4.0340,4.0360,4.0330,4.0350,43
2011-04-09,03:30:00,4.0360,4.0370,4.0360,4.0360,33
2011-04-09,03:35:00,4.0360,4.0400,4.0360,4.0380,89
2011-04-09,03:40:00,4.0380,4.0410,4.0380,4.0410,31
2011-04-09,03:45:00,4.0410,4.0430,4.0410,4.0420,63
2011-04-09,03:50:00,4.0430,4.0450,4.0420,4.0430,95
2011-04-09,03:55:00,4.0430,4.0450,4.0400,4.0420,98
2011-04-09,04:00:00,4.0420,4.0440,4.0420,4.0430,16
2011-04-09,04:05:00,4.0420,4.0440,4.0400,4.0440,29
2011-04-09,04:10:00,4.0400,4.0440,4.0380,4.0440,38
2011-04-09,04:15:00,4.0440,4.0440,4.0390,4.0390,9
2011-04-09,04:20:00,4.0410,4.0410,4.0390,4.0390,11
2011-04-09,04:25:00,4.0390,4.0410,4.0380,4.0410,7
2011-04-09,04:30:00,4.0380,4.0380,4.0340,4.0350,41
2011-04-09,04:35:00,4.0360,4.0370,4.0330,4.0370,40
2011-04-09,04:40:00,4.0360,4.0360,4.0340,4.0340,8
2011-04-09,04:45:00,4.0330,4.0350,4.0330,4.0330,7
2011-04-09,04:50:00,4.0320,4.0340,4.0320,4.0340,15
2011-04-09,05:00:00,4.0330,4.0340,4.0320,4.0330,7
2011-04-09,05:05:00,4.0340,4.0350,4.0340,4.0350,10
2011-04-09,05:10:00,4.0340,4.0340,4.0330,4.0340,12
2011-04-11,06:00:00,4.0160,4.0250,4.0110,4.0130,103
2011-04-11,06:05:00,4.0130,4.0160,4.0130,4.0150,6
2011-04-11,06:15:00,4.0160,4.0300,4.0160,4.0240,56
2011-04-11,06:20:00,4.0230,4.0240,4.0220,4.0220,5
2011-04-11,06:30:00,4.0200,4.0200,4.0180,4.0180,3
2011-04-11,06:35:00,4.0170,4.0170,4.0140,4.0140,3
2011-04-11,06:40:00,4.0150,4.0210,4.0150,4.0210,11
2011-04-11,06:55:00,4.0210,4.0210,4.0210,4.0210,1
2011-04-11,07:00:00,4.0200,4.0200,4.0200,4.0200,2
2011-04-11,07:05:00,4.0250,4.0250,4.0250,4.0250,5
2011-04-11,07:10:00,4.0280,4.0300,4.0280,4.0300,9
2011-04-11,07:15:00,4.0290,4.0310,4.0290,4.0300,9
2011-04-11,07:20:00,4.0290,4.0290,4.0290,4.0290,49
2011-04-11,07:25:00,4.0300,4.0300,4.0280,4.0280,3
2011-04-11,07:30:00,4.0300,4.0300,4.0280,4.0280,2
2011-04-11,07:50:00,4.0270,4.0270,4.0260,4.0260,3
2011-04-11,07:55:00,4.0260,4.0260,4.0260,4.0260,3
2011-04-11,08:00:00,4.0250,4.0270,4.0230,4.0270,4
2011-04-11,08:05:00,4.0250,4.0260,4.0100,4.0110,100
2011-04-11,08:10:00,4.0120,4.0170,4.0120,4.0150,11
2011-04-11,08:15:00,4.0140,4.0180,4.0140,4.0180,13
2011-04-11,08:30:00,4.0150,4.0180,4.0150,4.0180,3
2011-04-11,08:35:00,4.0170,4.0180,4.0170,4.0170,8
2011-04-11,08:40:00,4.0190,4.0200,4.0190,4.0190,11
2011-04-11,08:45:00,4.0240,4.0240,4.0240,4.0240,5
2011-04-11,08:50:00,4.0210,4.0210,4.0210,4.0210,1
2011-04-11,08:55:00,4.0210,4.0230,4.0210,4.0230,3
2011-04-11,09:05:00,4.0250,4.0250,4.0230,4.0230,3
2011-04-11,09:10:00,4.0210,4.0240,4.0210,4.0240,4
2011-04-11,09:15:00,4.0210,4.0210,4.0200,4.0200,2
2011-04-11,09:20:00,4.0210,4.0260,4.0210,4.0260,12
2011-04-11,09:25:00,4.0230,4.0230,4.0200,4.0200,13
2011-04-11,09:30:00,4.0200,4.0200,4.0160,4.0160,9
2011-04-11,09:35:00,4.0150,4.0190,4.0130,4.0190,15
2011-04-11,09:40:00,4.0130,4.0170,4.0130,4.0170,8
2011-04-11,09:45:00,4.0130,4.0150,4.0130,4.0150,2
2011-04-11,09:50:00,4.0150,4.0240,4.0140,4.0140,14
2011-04-11,10:05:00,4.0150,4.0150,4.0150,4.0150,1
2011-04-11,10:10:00,4.0160,4.0160,4.0150,4.0150,4
2011-04-11,10:15:00,4.0170,4.0250,4.0170,4.0220,25
2011-04-11,10:20:00,4.0200,4.0250,4.0200,4.0240,29
2011-04-11,10:25:00,4.0220,4.0250,4.0210,4.0250,11
2011-04-11,10:35:00,4.0250,4.0250,4.0250,4.0250,1
2011-04-11,10:45:00,4.0220,4.0230,4.0210,4.0230,3
2011-04-11,11:15:00,4.0210,4.0210,4.0170,4.0190,18
2011-04-11,11:20:00,4.0210,4.0210,4.0210,4.0210,1
2011-04-11,11:25:00,4.0220,4.0220,4.0220,4.0220,1
2011-04-11,11:35:00,4.0200,4.0260,4.0200,4.0260,9
2011-04-11,12:10:00,4.0220,4.0230,4.0220,4.0230,3
2011-04-11,12:20:00,4.0240,4.0240,4.0240,4.0240,1
2011-04-11,12:25:00,4.0240,4.0240,4.0240,4.0240,1
2011-04-11,12:30:00,4.0200,4.0230,4.0180,4.0180,9
2011-04-11,12:35:00,4.0190,4.0190,4.0160,4.0170,8
2011-04-11,12:40:00,4.0170,4.0180,4.0160,4.0170,23
2011-04-11,12:45:00,4.0170,4.0180,4.0150,4.0150,17
2011-04-11,12:50:00,4.0160,4.0200,4.0160,4.0180,44
2011-04-11,12:55:00,4.0190,4.0230,4.0190,4.0230,10
2011-04-11,13:00:00,4.0230,4.0230,4.0220,4.0220,2
2011-04-11,13:05:00,4.0220,4.0240,4.0220,4.0240,2
2011-04-11,13:10:00,4.0240,4.0240,4.0240,4.0240,5
2011-04-11,13:15:00,4.0240,4.0240,4.0240,4.0240,5
2011-04-11,13:20:00,4.0240,4.0240,4.0240,4.0240,1
2011-04-11,13:25:00,4.0230,4.0230,4.0210,4.0210,3
2011-04-11,13:30:00,4.0210,4.0230,4.0210,4.0230,6
2011-04-11,13:35:00,4.0240,4.0240,4.0240,4.0240,1
2011-04-11,13:40:00,4.0230,4.0230,4.0230,4.0230,1
2011-04-11,13:50:00,4.0200,4.0210,4.0200,4.0210,9
2011-04-11,13:55:00,4.0230,4.0230,4.0230,4.0230,11
2011-04-11,14:00:00,4.0230,4.0230,4.0230,4.0230,5
2011-04-11,14:05:00,4.0230,4.0240,4.0200,4.0210,16
2011-04-11,14:10:00,4.0210,4.0240,4.0210,4.0220,32
2011-04-11,14:15:00,4.0220,4.0220,4.0200,4.0200,3
2011-04-11,14:20:00,4.0200,4.0200,4.0200,4.0200,2
2011-04-11,14:30:00,4.0180,4.0180,4.0160,4.0160,21
2011-04-11,14:35:00,4.0150,4.0160,4.0150,4.0160,2
2011-04-11,14:40:00,4.0150,4.0150,4.0150,4.0150,10
2011-04-11,14:45:00,4.0190,4.0190,4.0180,4.0180,12
2011-04-11,14:50:00,4.0180,4.0180,4.0160,4.0160,4
2011-04-11,14:55:00,4.0160,4.0170,4.0160,4.0160,15
2011-04-11,15:00:00,4.0160,4.0190,4.0150,4.0160,36
2011-04-11,15:05:00,4.0160,4.0170,4.0160,4.0160,7
2011-04-11,15:10:00,4.0170,4.0180,4.0120,4.0140,72
2011-04-11,15:15:00,4.0140,4.0150,4.0120,4.0150,31
2011-04-11,15:20:00,4.0140,4.0150,4.0140,4.0150,3
2011-04-11,15:25:00,4.0160,4.0170,4.0150,4.0160,44
2011-04-11,15:30:00,4.0150,4.0170,4.0130,4.0130,35
2011-04-11,15:35:00,4.0150,4.0160,4.0150,4.0150,12
2011-04-11,15:40:00,4.0150,4.0170,4.0110,4.0170,50
2011-04-11,15:45:00,4.0140,4.0170,4.0140,4.0150,168
2011-04-11,15:50:00,4.0150,4.0160,4.0130,4.0150,173
2011-04-11,15:55:00,4.0120,4.0150,4.0120,4.0140,5
2011-04-11,16:00:00,4.0140,4.0190,4.0130,4.0130,98
2011-04-11,16:05:00,4.0130,4.0150,4.0120,4.0130,49
2011-04-11,16:10:00,4.0130,4.0150,4.0120,4.0150,21
2011-04-11,16:15:00,4.0120,4.0130,4.0090,4.0100,42
2011-04-11,16:20:00,4.0090,4.0090,4.0090,4.0090,10
2011-04-11,16:25:00,4.0100,4.0130,4.0100,4.0100,15
2011-04-11,16:35:00,4.0090,4.0090,4.0060,4.0060,69
2011-04-11,16:40:00,4.0070,4.0080,4.0020,4.0060,110
2011-04-11,16:45:00,4.0070,4.0130,4.0070,4.0110,308
2011-04-11,16:50:00,4.0110,4.0110,4.0090,4.0090,49
2011-04-11,16:55:00,4.0100,4.0100,4.0090,4.0100,35
2011-04-11,17:00:00,4.0090,4.0090,4.0050,4.0070,30
2011-04-11,17:05:00,4.0060,4.0060,4.0060,4.0060,8
2011-04-11,17:10:00,4.0060,4.0070,4.0060,4.0060,7
2011-04-11,17:15:00,4.0060,4.0070,4.0060,4.0060,25
2011-04-11,17:20:00,4.0060,4.0060,4.0040,4.0040,19
2011-04-11,17:25:00,4.0060,4.0060,4.0050,4.0050,2
2011-04-11,17:30:00,4.0060,4.0070,4.0050,4.0070,29
2011-04-11,17:35:00,4.0060,4.0060,4.0040,4.0040,5
2011-04-11,17:40:00,4.0030,4.0060,4.0030,4.0060,7
2011-04-11,17:45:00,4.0060,4.0060,4.0040,4.0040,35
2011-04-11,17:50:00,4.0060,4.0070,4.0050,4.0060,39
2011-04-11,17:55:00,4.0050,4.0070,4.0040,4.0050,58
2011-04-11,18:00:00,4.0060,4.0090,4.0040,4.0040,38
2011-04-11,18:05:00,4.0040,4.0070,3.9990,3.9990,201
2011-04-11,18:10:00,4.0000,4.0000,3.9900,3.9960,298
2011-04-11,18:15:00,3.9950,3.9980,3.9950,3.9980,15
2011-04-11,18:20:00,3.9980,3.9990,3.9960,3.9960,34
2011-04-11,18:25:00,3.9960,3.9970,3.9950,3.9950,41
2011-04-11,18:30:00,3.9940,3.9970,3.9940,3.9950,31
2011-04-11,18:35:00,3.9960,3.9960,3.9940,3.9960,71
2011-04-11,18:40:00,3.9950,3.9960,3.9950,3.9960,2
2011-04-11,18:45:00,3.9950,3.9960,3.9940,3.9950,9
2011-04-11,18:50:00,3.9940,3.9970,3.9940,3.9950,34
2011-04-11,18:55:00,3.9960,3.9970,3.9960,3.9960,13
2011-04-11,19:00:00,3.9960,3.9970,3.9920,3.9930,106
2011-04-11,19:05:00,3.9950,3.9980,3.9940,3.9980,63
2011-04-11,19:10:00,3.9980,3.9980,3.9940,3.9960,41
2011-04-11,19:15:00,3.9960,3.9980,3.9940,3.9960,111
2011-04-11,19:20:00,3.9960,3.9990,3.9940,3.9940,148
2011-04-11,19:25:00,3.9950,4.0020,3.9940,3.9980,147
2011-04-11,19:30:00,3.9970,4.0030,3.9960,3.9970,335
2011-04-11,19:35:00,3.9980,4.0000,3.9960,3.9970,165
2011-04-11,19:40:00,3.9970,3.9980,3.9950,3.9970,25
2011-04-11,19:45:00,3.9970,3.9980,3.9970,3.9980,123
2011-04-11,19:50:00,3.9980,4.0060,3.9980,4.0000,344
2011-04-11,19:55:00,4.0000,4.0050,4.0000,4.0040,145
2011-04-11,20:00:00,4.0050,4.0070,4.0010,4.0050,193
2011-04-11,20:05:00,4.0060,4.0140,4.0040,4.0130,291
2011-04-11,20:10:00,4.0140,4.0200,4.0080,4.0120,618
2011-04-11,20:15:00,4.0120,4.0200,4.0110,4.0190,318
2011-04-11,20:20:00,4.0180,4.0260,4.0180,4.0220,320
2011-04-11,20:25:00,4.0210,4.0370,4.0200,4.0330,599
2011-04-11,20:30:00,4.0330,4.0430,4.0320,4.0400,391
2011-04-11,20:35:00,4.0400,4.0440,4.0300,4.0400,446
2011-04-11,20:40:00,4.0400,4.0400,4.0280,4.0300,377
2011-04-11,20:45:00,4.0300,4.0300,4.0260,4.0300,134
2011-04-11,20:50:00,4.0300,4.0420,4.0300,4.0380,168
2011-04-11,20:55:00,4.0370,4.0390,4.0310,4.0350,243
2011-04-11,21:00:00,4.0350,4.0740,4.0280,4.0690,2072
2011-04-11,21:05:00,4.0680,4.0690,4.0590,4.0660,502
2011-04-11,21:10:00,4.0660,4.0750,4.0530,4.0570,1457
2011-04-11,21:15:00,4.0560,4.0950,4.0560,4.0870,2149
2011-04-11,21:20:00,4.0870,4.1120,4.0810,4.0980,4070
2011-04-11,21:25:00,4.0980,4.1420,4.0980,4.1240,3784
2011-04-11,21:30:00,4.1230,4.1260,4.1130,4.1180,1985
2011-04-11,21:35:00,4.1190,4.1320,4.1090,4.1200,2160
2011-04-11,21:40:00,4.1210,4.1220,4.1100,4.1170,1275
2011-04-11,21:45:00,4.1180,4.1280,4.1110,4.1250,1393
2011-04-11,21:50:00,4.1250,4.1320,4.1150,4.1290,1693
2011-04-11,21:55:00,4.1290,4.1430,4.1240,4.1240,1951
2011-04-11,22:00:00,4.1250,4.1520,4.1240,4.1380,2917
2011-04-11,22:05:00,4.1380,4.1400,4.1250,4.1340,1305
2011-04-11,22:10:00,4.1330,4.1500,4.1270,4.1390,1865
2011-04-11,22:15:00,4.1400,4.1440,4.1300,4.1350,999
2011-04-11,22:20:00,4.1360,4.1390,4.1270,4.1330,1269
2011-04-11,22:25:00,4.1340,4.1390,4.1290,4.1300,681
2011-04-11,22:30:00,4.1310,4.1330,4.1250,4.1310,727
2011-04-11,22:35:00,4.1300,4.1310,4.1180,4.1220,1136
2011-04-11,22:40:00,4.1220,4.1270,4.1160,4.1170,1002
2011-04-11,22:45:00,4.1160,4.1270,4.1140,4.1250,991
2011-04-11,22:50:00,4.1250,4.1270,4.1080,4.1140,1141
2011-04-11,22:55:00,4.1140,4.1190,4.1070,4.1120,601
2011-04-11,23:00:00,4.1110,4.1250,4.1080,4.1120,800
2011-04-11,23:05:00,4.1110,4.1150,4.1040,4.1110,1023
2011-04-11,23:10:00,4.1120,4.1250,4.1110,4.1210,617
2011-04-11,23:15:00,4.1200,4.1320,4.1170,4.1280,901
2011-04-11,23:20:00,4.1280,4.1320,4.1270,4.1320,503
2011-04-11,23:25:00,4.1300,4.1320,4.1180,4.1250,604
2011-04-11,23:30:00,4.1250,4.1290,4.1140,4.1250,930
2011-04-11,23:35:00,4.1260,4.1320,4.1250,4.1320,820
2011-04-11,23:40:00,4.1320,4.1360,4.1270,4.1340,910
2011-04-11,23:45:00,4.1340,4.1360,4.1260,4.1290,685
2011-04-11,23:50:00,4.1300,4.1340,4.1270,4.1290,324
2011-04-11,23:55:00,4.1290,4.1330,4.1260,4.1290,403
2011-04-12,00:00:00,4.1280,4.1330,4.1230,4.1270,686
2011-04-12,00:05:00,4.1280,4.1420,4.1280,4.1360,1227
2011-04-12,00:10:00,4.1370,4.1390,4.1300,4.1340,471
2011-04-12,00:15:00,4.1340,4.1340,4.1250,4.1280,640
2011-04-12,00:20:00,4.1280,4.1310,4.1260,4.1290,340
2011-04-12,00:25:00,4.1300,4.1300,4.1240,4.1260,229
2011-04-12,00:30:00,4.1270,4.1270,4.1240,4.1240,199
2011-04-12,00:35:00,4.1250,4.1250,4.1090,4.1120,1384
2011-04-12,00:40:00,4.1110,4.1180,4.1030,4.1150,1431
2011-04-12,00:45:00,4.1160,4.1160,4.1060,4.1110,812
2011-04-12,00:50:00,4.1110,4.1160,4.1080,4.1160,407
2011-04-12,00:55:00,4.1150,4.1210,4.1110,4.1160,366
2011-04-12,01:00:00,4.1160,4.1200,4.1100,4.1110,381
2011-04-12,01:05:00,4.1110,4.1120,4.0920,4.0920,1049
2011-04-12,01:10:00,4.0910,4.0980,4.0880,4.0970,1090
2011-04-12,01:15:00,4.0980,4.1100,4.0920,4.1070,1021
2011-04-12,01:20:00,4.1070,4.1120,4.0960,4.0970,1145
2011-04-12,01:25:00,4.0980,4.1060,4.0930,4.1050,703
2011-04-12,01:30:00,4.1040,4.1150,4.0970,4.1100,816
2011-04-12,01:35:00,4.1110,4.1200,4.1050,4.1110,1202
2011-04-12,01:40:00,4.1100,4.1210,4.1080,4.1160,817
2011-04-12,01:45:00,4.1160,4.1170,4.1070,4.1110,533
2011-04-12,01:50:00,4.1120,4.1150,4.1050,4.1090,804
2011-04-12,01:55:00,4.1080,4.1100,4.0960,4.0970,568
2011-04-12,02:00:00,4.0970,4.1090,4.0940,4.0990,980
2011-04-12,02:05:00,4.1000,4.1000,4.0850,4.0950,1109
2011-04-12,02:10:00,4.0940,4.1010,4.0860,4.0940,1114
2011-04-12,02:15:00,4.0950,4.0980,4.0850,4.0870,991
2011-04-12,02:20:00,4.0860,4.1020,4.0860,4.0920,1381
2011-04-12,02:25:00,4.0910,4.1130,4.0890,4.1110,2787
2011-04-12,02:30:00,4.1100,4.1120,4.1070,4.1110,929
2011-04-12,02:35:00,4.1110,4.1180,4.1080,4.1160,392
2011-04-12,02:40:00,4.1150,4.1250,4.1140,4.1210,424
2011-04-12,02:45:00,4.1210,4.1250,4.1210,4.1240,356
2011-04-12,02:50:00,4.1250,4.1250,4.1190,4.1190,164
2011-04-12,02:55:00,4.1200,4.1200,4.1160,4.1160,19
2011-04-12,03:00:00,4.1160,4.1180,4.1150,4.1170,123
2011-04-12,03:05:00,4.1170,4.1210,4.1160,4.1200,202
2011-04-12,03:10:00,4.1190,4.1190,4.1140,4.1150,327
2011-04-12,03:15:00,4.1160,4.1170,4.1120,4.1150,552
2011-04-12,03:20:00,4.1150,4.1180,4.1120,4.1150,150
2011-04-12,03:25:00,4.1140,4.1150,4.1120,4.1140,268
2011-04-12,03:30:00,4.1130,4.1150,4.1110,4.1150,40
2011-04-12,03:35:00,4.1150,4.1160,4.1140,4.1160,62
2011-04-12,03:40:00,4.1150,4.1170,4.1150,4.1150,16
2011-04-12,03:45:00,4.1160,4.1170,4.1150,4.1170,17
2011-04-12,03:50:00,4.1170,4.1170,4.1150,4.1150,28
2011-04-12,03:55:00,4.1150,4.1160,4.1130,4.1130,92
2011-04-12,04:00:00,4.1140,4.1170,4.1140,4.1140,106
2011-04-12,04:05:00,4.1160,4.1250,4.1140,4.1240,134
2011-04-12,04:10:00,4.1240,4.1240,4.1220,4.1220,6
2011-04-12,04:15:00,4.1230,4.1230,4.1220,4.1220,6
2011-04-12,04:20:00,4.1230,4.1250,4.1230,4.1240,31
2011-04-12,04:25:00,4.1250,4.1250,4.1230,4.1240,39
2011-04-12,04:30:00,4.1230,4.1250,4.1230,4.1250,67
2011-04-12,04:35:00,4.1250,4.1250,4.1240,4.1250,74
2011-04-12,04:40:00,4.1250,4.1250,4.1210,4.1240,85
2011-04-12,04:45:00,4.1230,4.1260,4.1230,4.1260,189
2011-04-12,04:50:00,4.1270,4.1280,4.1240,4.1280,36
2011-04-12,04:55:00,4.1250,4.1270,4.1250,4.1270,8
2011-04-12,05:00:00,4.1260,4.1270,4.1220,4.1240,50
2011-04-12,05:05:00,4.1230,4.1240,4.1220,4.1240,14
2011-04-12,05:10:00,4.1240,4.1240,4.1210,4.1210,11
2011-04-12,06:00:00,4.1100,4.1120,4.1090,4.1110,67
2011-04-12,06:05:00,4.1140,4.1150,4.1120,4.1150,4
2011-04-12,06:10:00,4.1160,4.1160,4.1150,4.1150,2
2011-04-12,06:15:00,4.1170,4.1200,4.1170,4.1200,17
2011-04-12,06:20:00,4.1200,4.1250,4.1200,4.1250,15
2011-04-12,06:25:00,4.1250,4.1250,4.1250,4.1250,2
2011-04-12,06:30:00,4.1250,4.1250,4.1250,4.1250,1
2011-04-12,06:40:00,4.1250,4.1250,4.1250,4.1250,2
2011-04-12,06:45:00,4.1250,4.1280,4.1250,4.1280,5
2011-04-12,06:50:00,4.1280,4.1380,4.1280,4.1350,62
2011-04-12,06:55:00,4.1370,4.1380,4.1370,4.1380,4
2011-04-12,07:00:00,4.1350,4.1370,4.1330,4.1370,13
2011-04-12,07:05:00,4.1370,4.1400,4.1370,4.1400,61
2011-04-12,07:10:00,4.1400,4.1400,4.1400,4.1400,1
2011-04-12,07:15:00,4.1400,4.1400,4.1400,4.1400,1
2011-04-12,07:20:00,4.1390,4.1390,4.1390,4.1390,1
2011-04-12,07:30:00,4.1400,4.1400,4.1390,4.1390,4
2011-04-12,07:35:00,4.1420,4.1430,4.1420,4.1430,4
2011-04-12,07:40:00,4.1440,4.1440,4.1440,4.1440,2
2011-04-12,07:45:00,4.1420,4.1420,4.1420,4.1420,1
2011-04-12,07:50:00,4.1420,4.1450,4.1420,4.1450,12
2011-04-12,07:55:00,4.1410,4.1440,4.1410,4.1440,3
2011-04-12,08:00:00,4.1450,4.1450,4.1450,4.1450,2
2011-04-12,08:10:00,4.1430,4.1430,4.1410,4.1410,3
2011-04-12,08:15:00,4.1410,4.1410,4.1350,4.1350,15
2011-04-12,08:20:00,4.1320,4.1370,4.1240,4.1240,37
2011-04-12,08:25:00,4.1260,4.1260,4.1190,4.1190,29
2011-04-12,08:30:00,4.1190,4.1200,4.1170,4.1170,12
2011-04-12,08:35:00,4.1200,4.1200,4.1140,4.1190,12
2011-04-12,08:40:00,4.1200,4.1200,4.1190,4.1200,9
2011-04-12,08:45:00,4.1200,4.1210,4.1190,4.1210,6
2011-04-12,08:50:00,4.1210,4.1210,4.1190,4.1190,9
2011-04-12,09:05:00,4.1230,4.1230,4.1230,4.1230,2
2011-04-12,09:10:00,4.1250,4.1260,4.1200,4.1260,10
2011-04-12,09:15:00,4.1260,4.1260,4.1260,4.1260,5
2011-04-12,09:35:00,4.1240,4.1250,4.1240,4.1250,4
2011-04-12,09:45:00,4.1240,4.1240,4.1210,4.1210,2
2011-04-12,09:50:00,4.1230,4.1240,4.1210,4.1210,4
2011-04-12,10:00:00,4.1200,4.1270,4.1200,4.1270,30
2011-04-12,10:10:00,4.1280,4.1280,4.1280,4.1280,5
2011-04-12,10:20:00,4.1260,4.1260,4.1260,4.1260,1
2011-04-12,10:25:00,4.1220,4.1220,4.1210,4.1220,5
2011-04-12,10:30:00,4.1220,4.1220,4.1200,4.1200,14
2011-04-12,10:35:00,4.1190,4.1190,4.1150,4.1150,11
2011-04-12,10:40:00,4.1190,4.1190,4.1190,4.1190,3
2011-04-12,10:45:00,4.1200,4.1230,4.1140,4.1150,27
2011-04-12,10:50:00,4.1170,4.1170,4.1130,4.1130,2
2011-04-12,10:55:00,4.1140,4.1170,4.1140,4.1170,10
2011-04-12,11:00:00,4.1140,4.1150,4.1140,4.1150,8
2011-04-12,11:05:00,4.1140,4.1140,4.1140,4.1140,2
2011-04-12,11:10:00,4.1130,4.1130,4.1130,4.1130,10
2011-04-12,11:15:00,4.1130,4.1150,4.1130,4.1150,8
2011-04-12,11:25:00,4.1140,4.1140,4.1140,4.1140,1
2011-04-12,11:30:00,4.1150,4.1160,4.1150,4.1160,3
2011-04-12,11:45:00,4.1130,4.1160,4.1130,4.1140,5
2011-04-12,11:55:00,4.1160,4.1160,4.1160,4.1160,1
2011-04-12,12:00:00,4.1170,4.1170,4.1120,4.1120,10
2011-04-12,12:10:00,4.1130,4.1130,4.1100,4.1130,60
2011-04-12,12:15:00,4.1130,4.1130,4.1130,4.1130,1
2011-04-12,12:20:00,4.1120,4.1120,4.1110,4.1110,2
2011-04-12,12:25:00,4.1130,4.1130,4.1130,4.1130,3
2011-04-12,12:30:00,4.1120,4.1140,4.1110,4.1140,16
2011-04-12,12:35:00,4.1120,4.1120,4.1120,4.1120,1
2011-04-12,12:45:00,4.1120,4.1120,4.1110,4.1110,4
2011-04-12,13:00:00,4.1140,4.1170,4.1130,4.1140,32
2011-04-12,13:05:00,4.1140,4.1140,4.1100,4.1100,8
2011-04-12,13:10:00,4.1090,4.1090,4.1010,4.1050,70
2011-04-12,13:15:00,4.1010,4.1070,4.1000,4.1000,49
2011-04-12,13:20:00,4.1020,4.1020,4.1010,4.1010,13
2011-04-12,13:25:00,4.1000,4.1010,4.1000,4.1010,4
2011-04-12,13:30:00,4.0990,4.0990,4.0980,4.0990,10
2011-04-12,13:40:00,4.0980,4.0980,4.0930,4.0940,35
2011-04-12,13:45:00,4.0940,4.0970,4.0940,4.0970,9
2011-04-12,13:50:00,4.0990,4.0990,4.0990,4.0990,2
2011-04-12,13:55:00,4.0990,4.0990,4.0990,4.0990,6
2011-04-12,14:00:00,4.1000,4.1010,4.0980,4.1000,5
2011-04-12,14:05:00,4.1010,4.1010,4.1010,4.1010,1
2011-04-12,14:10:00,4.1010,4.1060,4.1000,4.1060,17
2011-04-12,14:15:00,4.1040,4.1040,4.1030,4.1030,2
2011-04-12,14:20:00,4.1030,4.1080,4.1030,4.1080,12
2011-04-12,14:30:00,4.1040,4.1040,4.1040,4.1040,1
2011-04-12,14:45:00,4.1050,4.1050,4.1020,4.1020,15
2011-04-12,14:50:00,4.1030,4.1030,4.1030,4.1030,1
2011-04-12,14:55:00,4.1050,4.1050,4.1050,4.1050,1
2011-04-12,15:00:00,4.1070,4.1090,4.1060,4.1070,27
2011-04-12,15:05:00,4.1060,4.1060,4.1060,4.1060,2
2011-04-12,15:10:00,4.1080,4.1090,4.1080,4.1090,7
2011-04-12,15:15:00,4.1090,4.1090,4.1090,4.1090,8
2011-04-12,15:20:00,4.1080,4.1090,4.1080,4.1090,5
2011-04-12,15:25:00,4.1090,4.1110,4.1080,4.1080,30
2011-04-12,15:30:00,4.1090,4.1090,4.1070,4.1090,4
2011-04-12,15:35:00,4.1070,4.1080,4.1050,4.1080,11
2011-04-12,15:40:00,4.1080,4.1090,4.1080,4.1090,3
2011-04-12,15:45:00,4.1080,4.1100,4.1070,4.1070,25
2011-04-12,15:50:00,4.1080,4.1100,4.1060,4.1060,21
2011-04-12,15:55:00,4.1080,4.1080,4.1080,4.1080,16
2011-04-12,16:00:00,4.1080,4.1090,4.1080,4.1090,33
2011-04-12,16:05:00,4.1090,4.1100,4.1090,4.1100,4
2011-04-12,16:10:00,4.1090,4.1100,4.1080,4.1080,15
2011-04-12,16:15:00,4.1080,4.1100,4.1080,4.1100,32
2011-04-12,16:20:00,4.1080,4.1100,4.1080,4.1080,24
2011-04-12,16:25:00,4.1100,4.1100,4.1100,4.1100,2
2011-04-12,16:30:00,4.1090,4.1090,4.1090,4.1090,4
2011-04-12,16:35:00,4.1100,4.1110,4.1100,4.1100,6
2011-04-12,16:40:00,4.1120,4.1120,4.1100,4.1120,4
2011-04-12,16:45:00,4.1100,4.1100,4.1100,4.1100,11
2011-04-12,16:50:00,4.1100,4.1110,4.1100,4.1110,3
2011-04-12,16:55:00,4.1100,4.1110,4.1080,4.1100,32
2011-04-12,17:00:00,4.1110,4.1110,4.1110,4.1110,1
2011-04-12,17:05:00,4.1100,4.1100,4.1090,4.1090,8
2011-04-12,17:10:00,4.1080,4.1090,4.1080,4.1090,6
2011-04-12,17:15:00,4.1090,4.1100,4.1080,4.1080,95
2011-04-12,17:20:00,4.1080,4.1120,4.1080,4.1120,37
2011-04-12,17:25:00,4.1100,4.1110,4.1100,4.1110,2
2011-04-12,17:30:00,4.1090,4.1090,4.1080,4.1080,89
2011-04-12,17:35:00,4.1110,4.1110,4.1080,4.1080,3
2011-04-12,17:40:00,4.1110,4.1110,4.1080,4.1080,48
2011-04-12,17:45:00,4.1080,4.1080,4.1080,4.1080,37
2011-04-12,17:50:00,4.1090,4.1100,4.1060,4.1060,27
2011-04-12,17:55:00,4.1080,4.1090,4.0990,4.0990,29
2011-04-12,18:00:00,4.0980,4.0980,4.0940,4.0940,42
2011-04-12,18:05:00,4.0940,4.0940,4.0910,4.0910,81
2011-04-12,18:10:00,4.0910,4.0940,4.0910,4.0940,68
2011-04-12,18:15:00,4.0920,4.0930,4.0910,4.0910,12
2011-04-12,18:20:00,4.0910,4.0910,4.0900,4.0910,4
2011-04-12,18:25:00,4.0910,4.0910,4.0890,4.0890,13
2011-04-12,18:30:00,4.0900,4.0910,4.0890,4.0910,11
2011-04-12,18:35:00,4.0910,4.0910,4.0910,4.0910,2
2011-04-12,18:40:00,4.0900,4.0940,4.0900,4.0920,34
2011-04-12,18:45:00,4.0910,4.0940,4.0900,4.0930,57
2011-04-12,18:50:00,4.0930,4.0930,4.0890,4.0900,21
2011-04-12,18:55:00,4.0900,4.0910,4.0890,4.0890,49
2011-04-12,19:00:00,4.0890,4.0920,4.0880,4.0890,30
2011-04-12,19:05:00,4.0890,4.0890,4.0850,4.0860,72
2011-04-12,19:10:00,4.0870,4.0870,4.0860,4.0870,6
2011-04-12,19:15:00,4.0870,4.0880,4.0830,4.0870,84
2011-04-12,19:20:00,4.0850,4.0870,4.0800,4.0840,216
2011-04-12,19:25:00,4.0840,4.0850,4.0820,4.0840,20
2011-04-12,19:30:00,4.0840,4.0860,4.0800,4.0830,132
2011-04-12,19:35:00,4.0820,4.0830,4.0800,4.0800,89
2011-04-12,19:40:00,4.0800,4.0890,4.0800,4.0860,202
2011-04-12,19:45:00,4.0860,4.0880,4.0700,4.0720,270
2011-04-12,19:50:00,4.0720,4.0810,4.0720,4.0810,143
2011-04-12,19:55:00,4.0820,4.0870,4.0800,4.0860,228
2011-04-12,20:00:00,4.0880,4.0900,4.0820,4.0860,353
2011-04-12,20:05:00,4.0880,4.0910,4.0840,4.0840,302
2011-04-12,20:10:00,4.0830,4.0910,4.0800,4.0910,390
2011-04-12,20:15:00,4.0910,4.0950,4.0810,4.0820,263
2011-04-12,20:20:00,4.0810,4.0990,4.0800,4.0940,477
2011-04-12,20:25:00,4.0940,4.0990,4.0870,4.0940,395
2011-04-12,20:30:00,4.0920,4.1350,4.0900,4.1270,1457
2011-04-12,20:35:00,4.1270,4.1280,4.1130,4.1190,888
2011-04-12,20:40:00,4.1180,4.1200,4.1090,4.1150,563
2011-04-12,20:45:00,4.1170,4.1170,4.1030,4.1040,600
2011-04-12,20:50:00,4.1050,4.1160,4.1000,4.1150,620
2011-04-12,20:55:00,4.1130,4.1270,4.1100,4.1150,915
2011-04-12,21:00:00,4.1130,4.1170,4.0860,4.0890,3760
2011-04-12,21:05:00,4.0890,4.0910,4.0800,4.0870,1182
2011-04-12,21:10:00,4.0860,4.1200,4.0860,4.1120,1939
2011-04-12,21:15:00,4.1110,4.1250,4.1060,4.1170,852
2011-04-12,21:20:00,4.1170,4.1210,4.1020,4.1090,608
2011-04-12,21:25:00,4.1080,4.1190,4.1050,4.1140,428
2011-04-12,21:30:00,4.1140,4.1170,4.1030,4.1040,527
2011-04-12,21:35:00,4.1020,4.1070,4.0910,4.0950,818
2011-04-12,21:40:00,4.0940,4.1120,4.0930,4.1090,616
2011-04-12,21:45:00,4.1100,4.1180,4.1090,4.1150,452
2011-04-12,21:50:00,4.1150,4.1150,4.0970,4.1030,514
2011-04-12,21:55:00,4.1030,4.1090,4.0990,4.1090,282
2011-04-12,22:00:00,4.1090,4.1110,4.0970,4.0990,406
2011-04-12,22:05:00,4.0990,4.1120,4.0990,4.1090,427
2011-04-12,22:10:00,4.1100,4.1100,4.1030,4.1060,292
2011-04-12,22:15:00,4.1060,4.1080,4.0720,4.0760,2843
2011-04-12,22:20:00,4.0760,4.1000,4.0740,4.0830,2516
2011-04-12,22:25:00,4.0830,4.0880,4.0800,4.0840,563
2011-04-12,22:30:00,4.0850,4.0890,4.0720,4.0730,885
2011-04-12,22:35:00,4.0720,4.0770,4.0600,4.0690,1808
2011-04-12,22:40:00,4.0690,4.0770,4.0610,4.0640,1175
2011-04-12,22:45:00,4.0650,4.0760,4.0580,4.0740,1292
2011-04-12,22:50:00,4.0730,4.0800,4.0730,4.0740,770
2011-04-12,22:55:00,4.0730,4.0770,4.0660,4.0660,507
2011-04-12,23:00:00,4.0650,4.0760,4.0640,4.0690,624
2011-04-12,23:05:00,4.0700,4.0780,4.0620,4.0630,560
2011-04-12,23:10:00,4.0630,4.0740,4.0630,4.0740,380
2011-04-12,23:15:00,4.0750,4.0750,4.0640,4.0660,487
2011-04-12,23:20:00,4.0660,4.0740,4.0630,4.0690,553
2011-04-12,23:25:00,4.0680,4.0710,4.0640,4.0700,270
2011-04-12,23:30:00,4.0720,4.0850,4.0670,4.0850,1187
2011-04-12,23:35:00,4.0840,4.0900,4.0820,4.0850,773
2011-04-12,23:40:00,4.0860,4.0880,4.0740,4.0760,488
2011-04-12,23:45:00,4.0750,4.0790,4.0720,4.0760,511
2011-04-12,23:50:00,4.0760,4.0970,4.0760,4.0890,1315
2011-04-12,23:55:00,4.0910,4.1050,4.0890,4.1040,1282
2011-04-13,00:00:00,4.1030,4.1040,4.1000,4.1020,452
2011-04-13,00:05:00,4.1020,4.1140,4.0990,4.1090,934
2011-04-13,00:10:00,4.1100,4.1140,4.0970,4.1020,833
2011-04-13,00:15:00,4.1010,4.1030,4.0810,4.0850,1430
2011-04-13,00:20:00,4.0860,4.0910,4.0800,4.0850,806
2011-04-13,00:25:00,4.0860,4.0860,4.0780,4.0820,511
2011-04-13,00:30:00,4.0810,4.0880,4.0780,4.0870,662
2011-04-13,00:35:00,4.0860,4.0880,4.0770,4.0830,330
2011-04-13,00:40:00,4.0830,4.0840,4.0780,4.0820,478
2011-04-13,00:45:00,4.0820,4.0880,4.0790,4.0850,639
2011-04-13,00:50:00,4.0840,4.0970,4.0840,4.0940,591
2011-04-13,00:55:00,4.0940,4.1000,4.0860,4.0890,546
2011-04-13,01:00:00,4.0900,4.0940,4.0860,4.0870,672
2011-04-13,01:05:00,4.0870,4.0950,4.0870,4.0920,777
2011-04-13,01:10:00,4.0930,4.0950,4.0910,4.0920,362
2011-04-13,01:15:00,4.0920,4.0940,4.0840,4.0850,580
2011-04-13,01:20:00,4.0850,4.0900,4.0810,4.0850,637
2011-04-13,01:25:00,4.0840,4.0890,4.0820,4.0850,607
2011-04-13,01:30:00,4.0850,4.0880,4.0770,4.0830,443
2011-04-13,01:35:00,4.0820,4.0830,4.0770,4.0810,243
2011-04-13,01:40:00,4.0800,4.0820,4.0710,4.0740,419
2011-04-13,01:45:00,4.0750,4.0820,4.0730,4.0810,494
2011-04-13,01:50:00,4.0810,4.0810,4.0710,4.0770,589
2011-04-13,01:55:00,4.0770,4.0780,4.0720,4.0730,496
2011-04-13,02:00:00,4.0720,4.0760,4.0710,4.0710,549
2011-04-13,02:05:00,4.0710,4.0930,4.0680,4.0830,1973
2011-04-13,02:10:00,4.0830,4.1050,4.0830,4.1040,1554
2011-04-13,02:15:00,4.1040,4.1040,4.0870,4.0970,1503
2011-04-13,02:20:00,4.0970,4.1050,4.0870,4.0900,1150
2011-04-13,02:25:00,4.0890,4.1030,4.0830,4.1010,2642
2011-04-13,02:30:00,4.1010,4.1070,4.0970,4.1040,1523
2011-04-13,02:35:00,4.1040,4.1060,4.0980,4.1060,230
2011-04-13,02:40:00,4.1070,4.1070,4.1040,4.1050,79
2011-04-13,02:45:00,4.1060,4.1070,4.1030,4.1050,140
2011-04-13,02:50:00,4.1040,4.1050,4.0980,4.1000,158
2011-04-13,02:55:00,4.1000,4.1050,4.0950,4.1020,239
2011-04-13,03:00:00,4.1030,4.1030,4.1010,4.1030,19
2011-04-13,03:05:00,4.1020,4.1030,4.1010,4.1030,39
2011-04-13,03:10:00,4.1020,4.1070,4.1020,4.1040,212
2011-04-13,03:15:00,4.1050,4.1070,4.1010,4.1060,214
2011-04-13,03:20:00,4.1050,4.1050,4.0990,4.0990,56
2011-04-13,03:25:00,4.0980,4.0990,4.0950,4.0950,322
2011-04-13,03:30:00,4.0950,4.1020,4.0950,4.1010,54
2011-04-13,03:35:00,4.1010,4.1010,4.1000,4.1010,10
2011-04-13,03:40:00,4.1000,4.1020,4.1000,4.1010,23
2011-04-13,03:45:00,4.1030,4.1050,4.1020,4.1050,87
2011-04-13,03:50:00,4.1030,4.1030,4.0970,4.0970,172
2011-04-13,03:55:00,4.0970,4.1000,4.0930,4.0940,193
2011-04-13,04:00:00,4.0940,4.0970,4.0930,4.0970,27
2011-04-13,04:05:00,4.0960,4.0960,4.0900,4.0910,75
2011-04-13,04:10:00,4.0930,4.0930,4.0930,4.0930,2
2011-04-13,04:15:00,4.0920,4.0920,4.0910,4.0920,4
2011-04-13,04:20:00,4.0930,4.0950,4.0920,4.0930,33
2011-04-13,04:25:00,4.0920,4.0960,4.0920,4.0950,5
2011-04-13,04:30:00,4.0950,4.0950,4.0900,4.0940,17
2011-04-13,04:35:00,4.0920,4.0930,4.0910,4.0930,9
2011-04-13,04:40:00,4.0940,4.0940,4.0940,4.0940,6
2011-04-13,04:45:00,4.0920,4.0940,4.0910,4.0940,10
2011-04-13,04:55:00,4.0920,4.0930,4.0900,4.0930,9
2011-04-13,05:10:00,4.0890,4.0890,4.0890,4.0890,2
2011-04-13,06:00:00,4.0900,4.0900,4.0880,4.0890,79
2011-04-13,06:05:00,4.0890,4.0930,4.0890,4.0930,8
2011-04-13,06:10:00,4.0930,4.0930,4.0900,4.0900,3
2011-04-13,06:15:00,4.0910,4.0920,4.0910,4.0920,5
2011-04-13,06:20:00,4.0910,4.0920,4.0890,4.0900,13
2011-04-13,06:25:00,4.0850,4.0850,4.0830,4.0830,5
2011-04-13,06:35:00,4.0880,4.1000,4.0880,4.0980,29
2011-04-13,06:40:00,4.1010,4.1020,4.1010,4.1020,3
2011-04-13,06:45:00,4.0980,4.0980,4.0980,4.0980,1
2011-04-13,06:50:00,4.0990,4.0990,4.0980,4.0980,4
2011-04-13,06:55:00,4.0980,4.0980,4.0980,4.0980,1
2011-04-13,07:05:00,4.0980,4.0980,4.0980,4.0980,1
2011-04-13,07:10:00,4.1000,4.1000,4.1000,4.1000,2
2011-04-13,07:15:00,4.1000,4.1000,4.1000,4.1000,2
2011-04-13,07:45:00,4.1000,4.1020,4.1000,4.1020,2
2011-04-13,07:50:00,4.1020,4.1030,4.1020,4.1030,3
2011-04-13,07:55:00,4.1000,4.1030,4.0980,4.0980,20
2011-04-13,08:05:00,4.1000,4.1000,4.0990,4.1000,10
2011-04-13,08:10:00,4.1000,4.1000,4.0940,4.0940,26
2011-04-13,08:15:00,4.0920,4.0920,4.0920,4.0920,3
2011-04-13,08:20:00,4.0900,4.0900,4.0900,4.0900,1
2011-04-13,08:25:00,4.0930,4.0930,4.0930,4.0930,1
2011-04-13,08:35:00,4.0950,4.0960,4.0880,4.0910,6
2011-04-13,08:40:00,4.0910,4.0910,4.0910,4.0910,1
2011-04-13,08:45:00,4.0860,4.0860,4.0840,4.0840,33
2011-04-13,09:05:00,4.0870,4.0870,4.0870,4.0870,1
2011-04-13,09:25:00,4.0860,4.0860,4.0860,4.0860,1
2011-04-13,09:50:00,4.0850,4.0850,4.0850,4.0850,2
2011-04-13,09:55:00,4.0850,4.0860,4.0840,4.0860,10
2011-04-13,10:00:00,4.0860,4.0870,4.0860,4.0870,2
2011-04-13,10:05:00,4.0870,4.0900,4.0870,4.0900,4
2011-04-13,10:10:00,4.0900,4.0900,4.0870,4.0880,6
2011-04-13,10:15:00,4.0900,4.0900,4.0900,4.0900,1
2011-04-13,10:20:00,4.0900,4.0900,4.0900,4.0900,2
2011-04-13,10:25:00,4.0900,4.0900,4.0900,4.0900,1
2011-04-13,10:50:00,4.0870,4.0870,4.0870,4.0870,1
2011-04-13,11:25:00,4.0880,4.0880,4.0870,4.0870,4
2011-04-13,11:30:00,4.0850,4.0870,4.0850,4.0870,4
2011-04-13,11:35:00,4.0840,4.0890,4.0830,4.0890,13
2011-04-13,11:40:00,4.0880,4.0880,4.0880,4.0880,2
2011-04-13,11:50:00,4.0890,4.0900,4.0890,4.0900,11
2011-04-13,11:55:00,4.0910,4.1040,4.0910,4.1010,47
2011-04-13,12:00:00,4.1010,4.1010,4.0940,4.1000,12
2011-04-13,12:05:00,4.1000,4.1130,4.1000,4.1050,49
2011-04-13,12:10:00,4.1060,4.1130,4.1060,4.1070,12
2011-04-13,12:15:00,4.1130,4.1130,4.1130,4.1130,1
2011-04-13,12:20:00,4.1060,4.1110,4.1040,4.1040,6
2011-04-13,12:25:00,4.1080,4.1080,4.1080,4.1080,2
2011-04-13,12:30:00,4.1050,4.1050,4.1000,4.1030,9
2011-04-13,12:35:00,4.1030,4.1140,4.1030,4.1130,25
2011-04-13,12:40:00,4.1130,4.1150,4.1130,4.1150,2
2011-04-13,12:45:00,4.1140,4.1140,4.1110,4.1110,13
2011-04-13,12:50:00,4.1110,4.1110,4.1110,4.1110,1
2011-04-13,12:55:00,4.1130,4.1130,4.1120,4.1130,3
2011-04-13,13:05:00,4.1090,4.1090,4.0950,4.0960,37
2011-04-13,13:10:00,4.0990,4.0990,4.0980,4.0980,3
2011-04-13,13:15:00,4.0970,4.0970,4.0970,4.0970,1
2011-04-13,13:20:00,4.0950,4.0950,4.0950,4.0950,1
2011-04-13,13:25:00,4.0970,4.1020,4.0970,4.1020,7
2011-04-13,13:30:00,4.1020,4.1050,4.1020,4.1020,5
2011-04-13,13:35:00,4.1050,4.1070,4.1000,4.1040,37
2011-04-13,13:45:00,4.1080,4.1090,4.1080,4.1090,2
2011-04-13,13:50:00,4.1070,4.1070,4.1070,4.1070,1
2011-04-13,13:55:00,4.1100,4.1110,4.1100,4.1100,4
2011-04-13,14:00:00,4.1090,4.1090,4.1090,4.1090,1
2011-04-13,14:05:00,4.1090,4.1100,4.1090,4.1100,3
2011-04-13,14:10:00,4.1110,4.1110,4.1110,4.1110,1
2011-04-13,14:15:00,4.1100,4.1110,4.1100,4.1110,5
2011-04-13,14:20:00,4.1100,4.1100,4.1100,4.1100,4
2011-04-13,14:25:00,4.1110,4.1210,4.1110,4.1210,64
2011-04-13,14:30:00,4.1210,4.1240,4.1160,4.1190,61
2011-04-13,14:35:00,4.1210,4.1280,4.1210,4.1280,27
2011-04-13,14:40:00,4.1290,4.1290,4.1280,4.1290,9
2011-04-13,14:45:00,4.1260,4.1260,4.1250,4.1250,4
2011-04-13,14:50:00,4.1250,4.1250,4.1220,4.1220,13
2011-04-13,14:55:00,4.1200,4.1200,4.1200,4.1200,3
2011-04-13,15:00:00,4.1190,4.1210,4.1190,4.1210,17
2011-04-13,15:05:00,4.1210,4.1260,4.1180,4.1220,76
2011-04-13,15:10:00,4.1220,4.1250,4.1210,4.1230,54
2011-04-13,15:15:00,4.1220,4.1240,4.1200,4.1200,39
2011-04-13,15:20:00,4.1200,4.1200,4.1200,4.1200,2
2011-04-13,15:25:00,4.1200,4.1200,4.1200,4.1200,2
2011-04-13,15:30:00,4.1180,4.1180,4.1170,4.1170,6
2011-04-13,15:35:00,4.1160,4.1160,4.1130,4.1150,15
2011-04-13,15:40:00,4.1150,4.1150,4.1130,4.1140,30
2011-04-13,15:45:00,4.1140,4.1140,4.1100,4.1100,9
2011-04-13,15:50:00,4.1100,4.1150,4.1010,4.1050,33
2011-04-13,16:00:00,4.1070,4.1070,4.1060,4.1060,9
2011-04-13,16:05:00,4.1050,4.1050,4.1010,4.1030,18
2011-04-13,16:10:00,4.1010,4.1010,4.1010,4.1010,2
2011-04-13,16:15:00,4.1040,4.1070,4.1040,4.1070,7
2011-04-13,16:20:00,4.1080,4.1080,4.1060,4.1060,6
2011-04-13,16:25:00,4.1080,4.1090,4.1080,4.1090,8
2011-04-13,16:30:00,4.1060,4.1070,4.1060,4.1070,11
2011-04-13,16:35:00,4.1040,4.1090,4.1040,4.1090,14
2011-04-13,16:40:00,4.1090,4.1100,4.1090,4.1100,10
2011-04-13,16:45:00,4.1080,4.1080,4.1060,4.1060,23
2011-04-13,16:50:00,4.1040,4.1050,4.1040,4.1050,7
2011-04-13,17:00:00,4.1050,4.1100,4.1050,4.1080,48
2011-04-13,17:05:00,4.1070,4.1070,4.1030,4.1030,7
2011-04-13,17:15:00,4.1030,4.1040,4.1010,4.1010,8
2011-04-13,17:20:00,4.1010,4.1040,4.1010,4.1030,9
2011-04-13,17:25:00,4.1020,4.1020,4.1020,4.1020,2
2011-04-13,17:30:00,4.1010,4.1020,4.1010,4.1020,2
2011-04-13,17:35:00,4.1010,4.1040,4.1010,4.1040,26
2011-04-13,17:50:00,4.1020,4.1060,4.0970,4.0970,68
2011-04-13,17:55:00,4.0970,4.0970,4.0920,4.0950,12
2011-04-13,18:00:00,4.0930,4.0930,4.0910,4.0910,13
2011-04-13,18:05:00,4.0900,4.0900,4.0860,4.0880,36
2011-04-13,18:10:00,4.0850,4.0850,4.0850,4.0850,3
2011-04-13,18:15:00,4.0850,4.0870,4.0840,4.0870,8
2011-04-13,18:20:00,4.0870,4.0870,4.0840,4.0860,8
2011-04-13,18:25:00,4.0860,4.0860,4.0860,4.0860,2
2011-04-13,18:30:00,4.0850,4.0870,4.0850,4.0860,17
2011-04-13,18:35:00,4.0860,4.0860,4.0810,4.0820,33
2011-04-13,18:40:00,4.0830,4.0830,4.0810,4.0810,24
2011-04-13,18:45:00,4.0820,4.0840,4.0750,4.0800,98
2011-04-13,18:50:00,4.0820,4.0820,4.0800,4.0810,23
2011-04-13,18:55:00,4.0820,4.0830,4.0810,4.0820,9
2011-04-13,19:00:00,4.0820,4.0820,4.0760,4.0760,31
2011-04-13,19:05:00,4.0790,4.0810,4.0750,4.0750,149
2011-04-13,19:10:00,4.0760,4.0810,4.0760,4.0790,29
2011-04-13,19:15:00,4.0760,4.0790,4.0750,4.0760,34
2011-04-13,19:20:00,4.0770,4.0790,4.0760,4.0780,57
2011-04-13,19:25:00,4.0760,4.0880,4.0760,4.0770,264
2011-04-13,19:30:00,4.0790,4.0900,4.0770,4.0900,234
2011-04-13,19:35:00,4.0850,4.0950,4.0850,4.0900,76
2011-04-13,19:40:00,4.0910,4.0960,4.0890,4.0940,60
2011-04-13,19:45:00,4.0940,4.1000,4.0930,4.0970,83
2011-04-13,19:50:00,4.0970,4.0970,4.0860,4.0870,100
2011-04-13,19:55:00,4.0870,4.0900,4.0850,4.0860,99
2011-04-13,20:00:00,4.0870,4.0880,4.0810,4.0830,92
2011-04-13,20:05:00,4.0820,4.0860,4.0800,4.0850,53
2011-04-13,20:10:00,4.0870,4.1060,4.0870,4.0980,596
2011-04-13,20:15:00,4.0990,4.1050,4.0980,4.1010,201
2011-04-13,20:20:00,4.1000,4.1010,4.0930,4.0950,181
2011-04-13,20:25:00,4.0930,4.0970,4.0930,4.0940,131
2011-04-13,20:30:00,4.0930,4.1000,4.0890,4.1000,376
2011-04-13,20:35:00,4.1000,4.1150,4.0980,4.1080,607
2011-04-13,20:40:00,4.1080,4.1230,4.1060,4.1230,559
2011-04-13,20:45:00,4.1230,4.1240,4.1160,4.1160,445
2011-04-13,20:50:00,4.1160,4.1290,4.1160,4.1240,485
2011-04-13,20:55:00,4.1240,4.1370,4.1200,4.1330,1157
2011-04-13,21:00:00,4.1310,4.1410,4.1210,4.1320,2157
2011-04-13,21:05:00,4.1330,4.1390,4.1250,4.1370,841
2011-04-13,21:10:00,4.1370,4.1380,4.1300,4.1340,551
2011-04-13,21:15:00,4.1340,4.1350,4.1140,4.1200,1129
2011-04-13,21:20:00,4.1190,4.1270,4.1180,4.1260,457
2011-04-13,21:25:00,4.1260,4.1350,4.1230,4.1310,699
2011-04-13,21:30:00,4.1320,4.1330,4.1270,4.1290,605
2011-04-13,21:35:00,4.1290,4.1470,4.1280,4.1440,2113
2011-04-13,21:40:00,4.1450,4.1800,4.1440,4.1780,7452
2011-04-13,21:45:00,4.1780,4.1790,4.1660,4.1680,2112
2011-04-13,21:50:00,4.1690,4.1760,4.1650,4.1760,1503
2011-04-13,21:55:00,4.1750,4.1770,4.1620,4.1640,1477
2011-04-13,22:00:00,4.1650,4.1740,4.1600,4.1660,1107
2011-04-13,22:05:00,4.1670,4.1820,4.1630,4.1800,1428
2011-04-13,22:10:00,4.1790,4.1820,4.1650,4.1660,1844
2011-04-13,22:15:00,4.1670,4.1780,4.1650,4.1690,1550
2011-04-13,22:20:00,4.1700,4.1750,4.1670,4.1680,901
2011-04-13,22:25:00,4.1700,4.1700,4.1530,4.1610,1794
2011-04-13,22:30:00,4.1610,4.1670,4.1520,4.1580,828
2011-04-13,22:35:00,4.1570,4.1650,4.1570,4.1640,571
2011-04-13,22:40:00,4.1650,4.1700,4.1600,4.1630,776
2011-04-13,22:45:00,4.1640,4.1680,4.1600,4.1610,530
2011-04-13,22:50:00,4.1620,4.1620,4.1530,4.1570,564
2011-04-13,22:55:00,4.1570,4.1650,4.1550,4.1630,598
2011-04-13,23:00:00,4.1630,4.1650,4.1450,4.1510,1211
2011-04-13,23:05:00,4.1490,4.1560,4.1480,4.1500,719
2011-04-13,23:10:00,4.1500,4.1550,4.1470,4.1480,619
2011-04-13,23:15:00,4.1480,4.1540,4.1410,4.1450,1565
2011-04-13,23:20:00,4.1450,4.1530,4.1440,4.1520,538
2011-04-13,23:25:00,4.1530,4.1590,4.1530,4.1560,436
2011-04-13,23:30:00,4.1550,4.1620,4.1550,4.1600,688
2011-04-13,23:35:00,4.1600,4.1610,4.1500,4.1560,554
2011-04-13,23:40:00,4.1560,4.1570,4.1520,4.1540,158
2011-04-13,23:45:00,4.1540,4.1570,4.1460,4.1470,472
2011-04-13,23:50:00,4.1480,4.1590,4.1460,4.1520,530
2011-04-13,23:55:00,4.1510,4.1600,4.1500,4.1540,460
2011-04-14,00:00:00,4.1540,4.1650,4.1530,4.1560,604
2011-04-14,00:05:00,4.1550,4.1610,4.1500,4.1550,814
2011-04-14,00:10:00,4.1550,4.1600,4.1520,4.1560,258
2011-04-14,00:15:00,4.1560,4.1620,4.1530,4.1580,357
2011-04-14,00:20:00,4.1570,4.1650,4.1570,4.1640,297
2011-04-14,00:25:00,4.1630,4.1650,4.1580,4.1620,410
2011-04-14,00:30:00,4.1630,4.1750,4.1600,4.1670,1161
2011-04-14,00:35:00,4.1670,4.1680,4.1600,4.1660,636
2011-04-14,00:40:00,4.1670,4.1710,4.1600,4.1630,732
2011-04-14,00:45:00,4.1630,4.1650,4.1600,4.1600,438
2011-04-14,00:50:00,4.1600,4.1630,4.1470,4.1530,1317
2011-04-14,00:55:00,4.1540,4.1570,4.1450,4.1460,519
2011-04-14,01:00:00,4.1460,4.1520,4.1430,4.1460,624
2011-04-14,01:05:00,4.1460,4.1500,4.1440,4.1500,449
2011-04-14,01:10:00,4.1490,4.1590,4.1470,4.1520,541
2011-04-14,01:15:00,4.1510,4.1580,4.1480,4.1540,437
2011-04-14,01:20:00,4.1540,4.1560,4.1490,4.1510,218
2011-04-14,01:25:00,4.1520,4.1540,4.1510,4.1510,150
2011-04-14,01:30:00,4.1510,4.1510,4.1440,4.1460,479
2011-04-14,01:35:00,4.1470,4.1480,4.1430,4.1460,306
2011-04-14,01:40:00,4.1450,4.1730,4.1450,4.1680,1320
2011-04-14,01:45:00,4.1670,4.1690,4.1570,4.1610,590
2011-04-14,01:50:00,4.1600,4.1660,4.1580,4.1600,605
2011-04-14,01:55:00,4.1600,4.1660,4.1520,4.1580,840
2011-04-14,02:00:00,4.1570,4.1580,4.1480,4.1540,415
2011-04-14,02:05:00,4.1530,4.1560,4.1480,4.1530,525
2011-04-14,02:10:00,4.1550,4.1580,4.1510,4.1530,388
2011-04-14,02:15:00,4.1530,4.1540,4.1350,4.1440,2345
2011-04-14,02:20:00,4.1420,4.1450,4.1380,4.1420,977
2011-04-14,02:25:00,4.1410,4.1510,4.1380,4.1390,3168
2011-04-14,02:30:00,4.1390,4.1440,4.1380,4.1440,772
2011-04-14,02:35:00,4.1440,4.1470,4.1400,4.1400,415
2011-04-14,02:40:00,4.1400,4.1400,4.1380,4.1400,203
2011-04-14,02:45:00,4.1390,4.1450,4.1380,4.1440,342
2011-04-14,02:50:00,4.1430,4.1460,4.1420,4.1430,195
2011-04-14,02:55:00,4.1440,4.1470,4.1430,4.1450,191
2011-04-14,03:00:00,4.1440,4.1460,4.1400,4.1400,161
2011-04-14,03:05:00,4.1410,4.1440,4.1410,4.1430,85
2011-04-14,03:10:00,4.1430,4.1440,4.1420,4.1430,42
2011-04-14,03:15:00,4.1430,4.1430,4.1390,4.1410,133
2011-04-14,03:20:00,4.1420,4.1440,4.1410,4.1420,88
2011-04-14,03:25:00,4.1420,4.1420,4.1370,4.1380,356
2011-04-14,03:30:00,4.1370,4.1400,4.1370,4.1390,62
2011-04-14,03:35:00,4.1400,4.1410,4.1390,4.1390,23
2011-04-14,03:40:00,4.1380,4.1390,4.1380,4.1380,6
2011-04-14,03:45:00,4.1380,4.1390,4.1360,4.1370,57
2011-04-14,03:50:00,4.1370,4.1390,4.1360,4.1390,61
2011-04-14,03:55:00,4.1390,4.1410,4.1370,4.1380,100
2011-04-14,04:00:00,4.1370,4.1400,4.1370,4.1380,23
2011-04-14,04:05:00,4.1390,4.1420,4.1380,4.1410,68
2011-04-14,04:10:00,4.1420,4.1430,4.1420,4.1430,2
2011-04-14,04:15:00,4.1430,4.1450,4.1410,4.1420,58
2011-04-14,04:20:00,4.1430,4.1500,4.1430,4.1490,46
2011-04-14,04:25:00,4.1470,4.1490,4.1470,4.1490,11
2011-04-14,04:30:00,4.1490,4.1490,4.1430,4.1460,37
2011-04-14,04:35:00,4.1480,4.1490,4.1450,4.1470,15
2011-04-14,04:40:00,4.1450,4.1450,4.1430,4.1450,10
2011-04-14,04:45:00,4.1430,4.1430,4.1370,4.1410,37
2011-04-14,04:50:00,4.1400,4.1400,4.1400,4.1400,3
2011-04-14,04:55:00,4.1400,4.1450,4.1400,4.1450,16
2011-04-14,05:00:00,4.1470,4.1490,4.1460,4.1460,16
2011-04-14,05:05:00,4.1470,4.1500,4.1470,4.1500,18
2011-04-14,05:10:00,4.1450,4.1510,4.1430,4.1430,38
2011-04-14,06:00:00,4.1400,4.1410,4.1320,4.1410,16
2011-04-14,06:05:00,4.1410,4.1410,4.1410,4.1410,4
2011-04-14,06:10:00,4.1410,4.1410,4.1410,4.1410,1
2011-04-14,06:20:00,4.1400,4.1400,4.1400,4.1400,1
2011-04-14,06:25:00,4.1390,4.1390,4.1380,4.1380,2
2011-04-14,06:30:00,4.1390,4.1390,4.1340,4.1340,7
2011-04-14,06:35:00,4.1340,4.1390,4.1310,4.1370,16
2011-04-14,06:40:00,4.1390,4.1410,4.1390,4.1410,12
2011-04-14,06:45:00,4.1410,4.1410,4.1400,4.1410,3
2011-04-14,06:55:00,4.1390,4.1390,4.1390,4.1390,1
2011-04-14,07:00:00,4.1400,4.1400,4.1400,4.1400,2
2011-04-14,07:10:00,4.1410,4.1450,4.1410,4.1450,39
2011-04-14,07:20:00,4.1460,4.1460,4.1460,4.1460,3
2011-04-14,07:30:00,4.1430,4.1450,4.1430,4.1450,2
2011-04-14,07:45:00,4.1450,4.1450,4.1450,4.1450,2
2011-04-14,07:50:00,4.1460,4.1460,4.1460,4.1460,1
2011-04-14,08:05:00,4.1460,4.1460,4.1460,4.1460,1
2011-04-14,08:10:00,4.1410,4.1410,4.1410,4.1410,1
2011-04-14,08:15:00,4.1400,4.1400,4.1390,4.1390,4
2011-04-14,08:25:00,4.1370,4.1370,4.1340,4.1340,36
2011-04-14,08:30:00,4.1350,4.1370,4.1350,4.1370,6
2011-04-14,08:35:00,4.1350,4.1370,4.1340,4.1370,17
2011-04-14,08:40:00,4.1330,4.1330,4.1300,4.1320,6
2011-04-14,08:45:00,4.1300,4.1350,4.1300,4.1350,4
2011-04-14,08:50:00,4.1310,4.1310,4.1310,4.1310,2
2011-04-14,08:55:00,4.1350,4.1350,4.1350,4.1350,1
2011-04-14,09:00:00,4.1350,4.1400,4.1350,4.1400,7
2011-04-14,09:05:00,4.1390,4.1390,4.1390,4.1390,2
2011-04-14,09:20:00,4.1340,4.1340,4.1340,4.1340,1
2011-04-14,09:30:00,4.1350,4.1360,4.1340,4.1360,3
2011-04-14,09:35:00,4.1330,4.1330,4.1330,4.1330,1
2011-04-14,09:45:00,4.1340,4.1340,4.1340,4.1340,1
2011-04-14,10:00:00,4.1340,4.1340,4.1330,4.1330,3
2011-04-14,10:35:00,4.1340,4.1340,4.1340,4.1340,2
2011-04-14,10:40:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-14,11:00:00,4.1370,4.1380,4.1370,4.1380,4
2011-04-14,11:05:00,4.1380,4.1380,4.1380,4.1380,4
2011-04-14,11:25:00,4.1380,4.1380,4.1380,4.1380,3
2011-04-14,11:35:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-14,11:50:00,4.1380,4.1380,4.1370,4.1370,2
2011-04-14,12:00:00,4.1350,4.1350,4.1350,4.1350,1
2011-04-14,12:20:00,4.1310,4.1320,4.1310,4.1310,45
2011-04-14,12:25:00,4.1310,4.1310,4.1200,4.1220,185
2011-04-14,12:30:00,4.1230,4.1270,4.1230,4.1270,12
2011-04-14,12:35:00,4.1220,4.1270,4.1190,4.1200,19
2011-04-14,12:40:00,4.1190,4.1210,4.1190,4.1210,3
2011-04-14,12:45:00,4.1220,4.1230,4.1220,4.1230,2
2011-04-14,12:50:00,4.1210,4.1210,4.1210,4.1210,5
2011-04-14,12:55:00,4.1210,4.1210,4.1210,4.1210,2
2011-04-14,13:00:00,4.1220,4.1280,4.1220,4.1230,9
2011-04-14,13:05:00,4.1200,4.1200,4.1200,4.1200,1
2011-04-14,13:15:00,4.1220,4.1220,4.1220,4.1220,5
2011-04-14,13:20:00,4.1230,4.1230,4.1230,4.1230,1
2011-04-14,13:25:00,4.1220,4.1220,4.1220,4.1220,1
2011-04-14,13:30:00,4.1270,4.1270,4.1270,4.1270,2
2011-04-14,13:45:00,4.1230,4.1230,4.1210,4.1220,13
2011-04-14,13:50:00,4.1190,4.1190,4.1190,4.1190,1
2011-04-14,14:05:00,4.1190,4.1210,4.1190,4.1210,5
2011-04-14,14:15:00,4.1190,4.1200,4.1190,4.1200,4
2011-04-14,14:20:00,4.1200,4.1200,4.1200,4.1200,1
2011-04-14,14:25:00,4.1210,4.1210,4.1170,4.1170,9
2011-04-14,14:35:00,4.1190,4.1190,4.1190,4.1190,2
2011-04-14,14:40:00,4.1190,4.1190,4.1190,4.1190,1
2011-04-14,14:45:00,4.1180,4.1190,4.1180,4.1190,2
2011-04-14,14:55:00,4.1160,4.1160,4.1150,4.1150,6
2011-04-14,15:00:00,4.1150,4.1170,4.1150,4.1160,11
2011-04-14,15:05:00,4.1170,4.1170,4.1170,4.1170,2
2011-04-14,15:10:00,4.1150,4.1150,4.1150,4.1150,2
2011-04-14,15:15:00,4.1150,4.1160,4.1110,4.1110,52
2011-04-14,15:20:00,4.1110,4.1150,4.1110,4.1150,7
2011-04-14,15:25:00,4.1140,4.1140,4.1130,4.1130,2
2011-04-14,15:30:00,4.1150,4.1150,4.1130,4.1150,5
2011-04-14,15:40:00,4.1160,4.1160,4.1160,4.1160,1
2011-04-14,15:50:00,4.1130,4.1140,4.1110,4.1110,11
2011-04-14,16:00:00,4.1140,4.1140,4.1110,4.1130,21
2011-04-14,16:05:00,4.1120,4.1130,4.1120,4.1130,8
2011-04-14,16:10:00,4.1120,4.1120,4.1120,4.1120,7
2011-04-14,16:15:00,4.1120,4.1120,4.1110,4.1110,2
2011-04-14,16:20:00,4.1120,4.1120,4.1110,4.1120,37
2011-04-14,16:35:00,4.1110,4.1120,4.1110,4.1110,8
2011-04-14,16:40:00,4.1110,4.1110,4.1070,4.1080,34
2011-04-14,16:45:00,4.1080,4.1080,4.1070,4.1080,4
2011-04-14,16:50:00,4.1060,4.1070,4.0950,4.1050,170
2011-04-14,16:55:00,4.1000,4.1010,4.0970,4.0970,22
2011-04-14,17:00:00,4.0950,4.0950,4.0900,4.0920,106
2011-04-14,17:05:00,4.0930,4.0930,4.0930,4.0930,6
2011-04-14,17:10:00,4.0940,4.0950,4.0910,4.0920,39
2011-04-14,17:15:00,4.0930,4.0930,4.0850,4.0900,82
2011-04-14,17:20:00,4.0900,4.0900,4.0860,4.0870,23
2011-04-14,17:25:00,4.0860,4.0880,4.0840,4.0870,90
2011-04-14,17:30:00,4.0870,4.0870,4.0840,4.0840,7
2011-04-14,17:35:00,4.0830,4.0840,4.0830,4.0830,10
2011-04-14,17:40:00,4.0820,4.0830,4.0800,4.0820,96
2011-04-14,17:45:00,4.0810,4.0820,4.0810,4.0820,4
2011-04-14,17:50:00,4.0810,4.0830,4.0810,4.0810,3
2011-04-14,17:55:00,4.0800,4.0840,4.0800,4.0830,62
2011-04-14,18:00:00,4.0800,4.0800,4.0780,4.0800,47
2011-04-14,18:05:00,4.0780,4.0780,4.0630,4.0670,275
2011-04-14,18:10:00,4.0660,4.0750,4.0640,4.0730,149
2011-04-14,18:15:00,4.0720,4.0750,4.0690,4.0710,83
2011-04-14,18:20:00,4.0680,4.0700,4.0630,4.0650,100
2011-04-14,18:25:00,4.0660,4.0690,4.0640,4.0650,77
2011-04-14,18:30:00,4.0680,4.0750,4.0670,4.0750,115
2011-04-14,18:35:00,4.0760,4.0780,4.0760,4.0770,32
2011-04-14,18:40:00,4.0780,4.0800,4.0740,4.0790,113
2011-04-14,18:45:00,4.0760,4.0840,4.0740,4.0780,115
2011-04-14,18:50:00,4.0770,4.0780,4.0750,4.0770,26
2011-04-14,18:55:00,4.0770,4.0850,4.0740,4.0810,161
2011-04-14,19:00:00,4.0820,4.0820,4.0750,4.0760,109
2011-04-14,19:05:00,4.0760,4.0810,4.0740,4.0790,75
2011-04-14,19:10:00,4.0790,4.0840,4.0790,4.0790,97
2011-04-14,19:15:00,4.0790,4.0840,4.0750,4.0840,135
2011-04-14,19:20:00,4.0840,4.0890,4.0800,4.0840,163
2011-04-14,19:25:00,4.0840,4.0900,4.0830,4.0850,89
2011-04-14,19:30:00,4.0860,4.0900,4.0840,4.0870,235
2011-04-14,19:35:00,4.0870,4.0900,4.0850,4.0890,119
2011-04-14,19:40:00,4.0890,4.1020,4.0890,4.0970,148
2011-04-14,19:45:00,4.0950,4.1040,4.0920,4.0950,335
2011-04-14,19:50:00,4.0950,4.1000,4.0950,4.0990,84
2011-04-14,19:55:00,4.0970,4.1030,4.0960,4.0990,210
2011-04-14,20:00:00,4.1000,4.1140,4.0990,4.1010,333
2011-04-14,20:05:00,4.1010,4.1070,4.1010,4.1030,63
2011-04-14,20:10:00,4.1040,4.1070,4.1030,4.1060,76
2011-04-14,20:15:00,4.1070,4.1110,4.1030,4.1080,366
2011-04-14,20:20:00,4.1070,4.1110,4.1030,4.1080,380
2011-04-14,20:25:00,4.1080,4.1090,4.0960,4.0970,472
2011-04-14,20:30:00,4.0970,4.0980,4.0890,4.0910,598
2011-04-14,20:35:00,4.0910,4.0920,4.0880,4.0900,309
2011-04-14,20:40:00,4.0890,4.0960,4.0890,4.0940,242
2011-04-14,20:45:00,4.0940,4.1030,4.0900,4.1000,399
2011-04-14,20:50:00,4.0990,4.0990,4.0930,4.0930,158
2011-04-14,20:55:00,4.0940,4.0940,4.0760,4.0760,1058
2011-04-14,21:00:00,4.0780,4.0840,4.0720,4.0780,2903
2011-04-14,21:05:00,4.0790,4.0800,4.0720,4.0750,855
2011-04-14,21:10:00,4.0760,4.0880,4.0750,4.0870,939
2011-04-14,21:15:00,4.0850,4.0870,4.0780,4.0780,531
2011-04-14,21:20:00,4.0780,4.0830,4.0760,4.0810,370
2011-04-14,21:25:00,4.0800,4.0900,4.0800,4.0850,657
2011-04-14,21:30:00,4.0840,4.0900,4.0820,4.0870,798
2011-04-14,21:35:00,4.0860,4.0890,4.0820,4.0830,555
2011-04-14,21:40:00,4.0830,4.0880,4.0800,4.0800,681
2011-04-14,21:45:00,4.0800,4.0840,4.0770,4.0820,655
2011-04-14,21:50:00,4.0830,4.0830,4.0780,4.0790,347
2011-04-14,21:55:00,4.0790,4.0810,4.0750,4.0800,431
2011-04-14,22:00:00,4.0800,4.0800,4.0720,4.0800,992
2011-04-14,22:05:00,4.0790,4.0830,4.0740,4.0740,630
2011-04-14,22:10:00,4.0740,4.0760,4.0710,4.0740,754
2011-04-14,22:15:00,4.0740,4.0760,4.0710,4.0750,390
2011-04-14,22:20:00,4.0750,4.0790,4.0730,4.0760,696
2011-04-14,22:25:00,4.0760,4.0990,4.0710,4.0930,952
2011-04-14,22:30:00,4.0930,4.1980,4.0930,4.1920,14060
2011-04-14,22:35:00,4.1930,4.2100,4.1870,4.1900,7022
2011-04-14,22:40:00,4.1900,4.2160,4.1850,4.2090,5267
2011-04-14,22:45:00,4.2090,4.2290,4.2050,4.2280,5771
2011-04-14,22:50:00,4.2280,4.2280,4.2140,4.2200,3400
2011-04-14,22:55:00,4.2210,4.2290,4.2120,4.2130,2630
2011-04-14,23:00:00,4.2130,4.2180,4.2070,4.2140,1775
2011-04-14,23:05:00,4.2140,4.2170,4.2070,4.2160,1269
2011-04-14,23:10:00,4.2160,4.2520,4.2150,4.2250,7846
2011-04-14,23:15:00,4.2260,4.2460,4.2250,4.2340,1858
2011-04-14,23:20:00,4.2330,4.2330,4.2120,4.2150,2033
2011-04-14,23:25:00,4.2160,4.2230,4.2140,4.2190,1128
2011-04-14,23:30:00,4.2200,4.2300,4.2190,4.2250,596
2011-04-14,23:35:00,4.2250,4.2320,4.2240,4.2290,483
2011-04-14,23:40:00,4.2300,4.2360,4.2290,4.2340,736
2011-04-14,23:45:00,4.2350,4.2350,4.2190,4.2200,1625
2011-04-14,23:50:00,4.2190,4.2300,4.2170,4.2280,602
2011-04-14,23:55:00,4.2280,4.2450,4.2250,4.2420,1101
2011-04-15,00:00:00,4.2430,4.2440,4.2370,4.2430,925
2011-04-15,00:05:00,4.2430,4.2560,4.2390,4.2520,2300
2011-04-15,00:10:00,4.2530,4.2540,4.2280,4.2310,1857
2011-04-15,00:15:00,4.2310,4.2380,4.2270,4.2370,880
2011-04-15,00:20:00,4.2380,4.2410,4.2350,4.2380,916
2011-04-15,00:25:00,4.2370,4.2510,4.2350,4.2410,2040
2011-04-15,00:30:00,4.2420,4.2610,4.2400,4.2600,1730
2011-04-15,00:35:00,4.2610,4.2610,4.2430,4.2480,1105
2011-04-15,00:40:00,4.2490,4.2490,4.2410,4.2440,326
2011-04-15,00:45:00,4.2440,4.2480,4.2430,4.2460,305
2011-04-15,00:50:00,4.2470,4.2500,4.2450,4.2450,214
2011-04-15,00:55:00,4.2440,4.2460,4.2330,4.2330,1290
2011-04-15,01:00:00,4.2340,4.2400,4.2240,4.2340,941
2011-04-15,01:05:00,4.2350,4.2350,4.2160,4.2260,1685
2011-04-15,01:10:00,4.2260,4.2290,4.2170,4.2220,600
2011-04-15,01:15:00,4.2230,4.2270,4.2180,4.2200,773
2011-04-15,01:20:00,4.2210,4.2280,4.2170,4.2210,894
2011-04-15,01:25:00,4.2200,4.2310,4.2200,4.2290,751
2011-04-15,01:30:00,4.2290,4.2330,4.2240,4.2320,749
2011-04-15,01:35:00,4.2320,4.2330,4.2210,4.2220,520
2011-04-15,01:40:00,4.2230,4.2340,4.2210,4.2310,746
2011-04-15,01:45:00,4.2310,4.2440,4.2260,4.2400,782
2011-04-15,01:50:00,4.2410,4.2460,4.2340,4.2360,545
2011-04-15,01:55:00,4.2360,4.2370,4.2270,4.2280,389
2011-04-15,02:00:00,4.2290,4.2370,4.2270,4.2330,707
2011-04-15,02:05:00,4.2340,4.2530,4.2320,4.2400,1794
2011-04-15,02:10:00,4.2400,4.2440,4.2270,4.2270,1055
2011-04-15,02:15:00,4.2270,4.2300,4.2220,4.2230,1136
2011-04-15,02:20:00,4.2240,4.2250,4.2050,4.2100,3325
2011-04-15,02:25:00,4.2090,4.2180,4.1970,4.2100,5189
2011-04-15,02:30:00,4.2090,4.2120,4.2060,4.2090,818
2011-04-15,02:35:00,4.2090,4.2120,4.2090,4.2110,445
2011-04-15,02:40:00,4.2100,4.2170,4.2090,4.2150,351
2011-04-15,02:45:00,4.2130,4.2160,4.2120,4.2160,99
2011-04-15,02:50:00,4.2160,4.2210,4.2140,4.2210,243
2011-04-15,02:55:00,4.2190,4.2210,4.2190,4.2190,60
2011-04-15,03:00:00,4.2190,4.2220,4.2180,4.2220,71
2011-04-15,03:05:00,4.2200,4.2220,4.2190,4.2220,58
2011-04-15,03:10:00,4.2220,4.2240,4.2220,4.2220,60
2011-04-15,03:15:00,4.2210,4.2240,4.2210,4.2220,63
2011-04-15,03:20:00,4.2210,4.2210,4.2190,4.2190,111
2011-04-15,03:25:00,4.2180,4.2190,4.2170,4.2180,224
2011-04-15,03:30:00,4.2170,4.2200,4.2160,4.2200,67
2011-04-15,03:35:00,4.2190,4.2270,4.2180,4.2230,256
2011-04-15,03:40:00,4.2240,4.2250,4.2230,4.2240,42
2011-04-15,03:45:00,4.2240,4.2270,4.2240,4.2270,24
2011-04-15,03:50:00,4.2270,4.2270,4.2240,4.2260,60
2011-04-15,03:55:00,4.2250,4.2270,4.2220,4.2270,113
2011-04-15,04:00:00,4.2250,4.2270,4.2200,4.2210,25
2011-04-15,04:05:00,4.2210,4.2250,4.2180,4.2250,56
2011-04-15,04:10:00,4.2250,4.2280,4.2250,4.2280,23
2011-04-15,04:15:00,4.2270,4.2270,4.2250,4.2250,9
2011-04-15,04:20:00,4.2250,4.2300,4.2250,4.2300,26
2011-04-15,04:25:00,4.2280,4.2280,4.2270,4.2280,38
2011-04-15,04:30:00,4.2280,4.2280,4.2210,4.2240,32
2011-04-15,04:35:00,4.2190,4.2190,4.2190,4.2190,1
2011-04-15,04:45:00,4.2190,4.2200,4.2190,4.2200,3
2011-04-15,04:50:00,4.2190,4.2190,4.2170,4.2170,18
2011-04-15,04:55:00,4.2170,4.2170,4.2160,4.2170,11
2011-04-15,05:00:00,4.2200,4.2200,4.2180,4.2180,6
2011-04-15,05:05:00,4.2190,4.2200,4.2190,4.2200,2
2011-04-15,05:10:00,4.2190,4.2200,4.2180,4.2180,13
2011-04-15,06:00:00,4.2180,4.2220,4.2120,4.2120,32
2011-04-15,06:05:00,4.2140,4.2140,4.2140,4.2140,3
2011-04-15,06:10:00,4.2150,4.2150,4.2120,4.2120,14
2011-04-15,06:15:00,4.2140,4.2140,4.2140,4.2140,6
2011-04-15,06:20:00,4.2140,4.2140,4.2140,4.2140,2
2011-04-15,06:35:00,4.2160,4.2160,4.2160,4.2160,1
2011-04-15,06:40:00,4.2130,4.2130,4.2130,4.2130,2
2011-04-15,07:20:00,4.2180,4.2180,4.2180,4.2180,1
2011-04-15,07:30:00,4.2130,4.2130,4.2130,4.2130,2
2011-04-15,07:35:00,4.2170,4.2170,4.2170,4.2170,1
2011-04-15,07:40:00,4.2170,4.2170,4.2170,4.2170,1
2011-04-15,07:45:00,4.2180,4.2180,4.2180,4.2180,1
2011-04-15,07:55:00,4.2130,4.2130,4.2130,4.2130,1
2011-04-15,08:00:00,4.2130,4.2180,4.2130,4.2180,2
2011-04-15,08:15:00,4.2130,4.2130,4.2130,4.2130,1
2011-04-15,08:20:00,4.2130,4.2170,4.2120,4.2150,8
2011-04-15,08:25:00,4.2140,4.2170,4.2140,4.2150,22
2011-04-15,08:50:00,4.2160,4.2160,4.2160,4.2160,1
2011-04-15,08:55:00,4.2160,4.2170,4.2160,4.2170,3
2011-04-15,09:00:00,4.2150,4.2150,4.2150,4.2150,13
2011-04-15,09:15:00,4.2130,4.2130,4.2120,4.2120,7
2011-04-15,09:35:00,4.2110,4.2110,4.2100,4.2100,3
2011-04-15,09:40:00,4.2100,4.2100,4.2100,4.2100,1
2011-04-15,09:45:00,4.2140,4.2140,4.2140,4.2140,5
2011-04-15,10:00:00,4.2170,4.2170,4.2170,4.2170,1
2011-04-15,10:05:00,4.2110,4.2180,4.2110,4.2180,2
2011-04-15,10:10:00,4.2170,4.2170,4.2170,4.2170,1
2011-04-15,10:15:00,4.2110,4.2110,4.2100,4.2100,3
2011-04-15,10:50:00,4.2110,4.2110,4.2110,4.2110,5
2011-04-15,11:05:00,4.2130,4.2130,4.2130,4.2130,2
2011-04-15,11:10:00,4.2130,4.2130,4.2130,4.2130,1
2011-04-15,11:35:00,4.2110,4.2110,4.2110,4.2110,2
2011-04-15,11:40:00,4.2110,4.2110,4.2110,4.2110,1
2011-04-15,11:45:00,4.2100,4.2150,4.2100,4.2100,46
2011-04-15,11:55:00,4.2150,4.2150,4.2150,4.2150,1
2011-04-15,12:10:00,4.2160,4.2160,4.2160,4.2160,11
2011-04-15,12:15:00,4.2190,4.2220,4.2190,4.2200,12
2011-04-15,12:25:00,4.2200,4.2220,4.2160,4.2220,10
2011-04-15,12:35:00,4.2170,4.2170,4.2150,4.2150,7
2011-04-15,12:45:00,4.2110,4.2120,4.2100,4.2100,5
2011-04-15,12:50:00,4.2100,4.2100,4.2100,4.2100,1
2011-04-15,12:55:00,4.2090,4.2090,4.2050,4.2080,63
2011-04-15,13:10:00,4.2090,4.2190,4.2090,4.2150,17
2011-04-15,13:15:00,4.2130,4.2130,4.2130,4.2130,1
2011-04-15,13:20:00,4.2150,4.2150,4.2150,4.2150,2
2011-04-15,13:40:00,4.2170,4.2200,4.2170,4.2200,7
2011-04-15,13:45:00,4.2140,4.2140,4.2140,4.2140,1
2011-04-15,13:50:00,4.2200,4.2200,4.2180,4.2180,10
2011-04-15,14:00:00,4.2150,4.2150,4.2150,4.2150,2
2011-04-15,14:05:00,4.2120,4.2120,4.2120,4.2120,1
2011-04-15,14:10:00,4.2120,4.2120,4.2120,4.2120,1
2011-04-15,14:30:00,4.2120,4.2140,4.2120,4.2140,6
2011-04-15,14:35:00,4.2140,4.2140,4.2120,4.2120,2
2011-04-15,14:40:00,4.2130,4.2130,4.2110,4.2120,25
2011-04-15,14:45:00,4.2110,4.2150,4.2110,4.2130,10
2011-04-15,14:50:00,4.2130,4.2130,4.2100,4.2100,5
2011-04-15,14:55:00,4.2110,4.2130,4.2100,4.2120,8
2011-04-15,15:00:00,4.2120,4.2120,4.2100,4.2110,17
2011-04-15,15:05:00,4.2110,4.2140,4.2110,4.2120,22
2011-04-15,15:10:00,4.2130,4.2140,4.2090,4.2090,35
2011-04-15,15:15:00,4.2090,4.2090,4.2050,4.2080,20
2011-04-15,15:20:00,4.2060,4.2060,4.2030,4.2060,21
2011-04-15,15:25:00,4.2060,4.2060,4.2060,4.2060,1
2011-04-15,15:30:00,4.2040,4.2040,4.2040,4.2040,6
2011-04-15,15:35:00,4.2060,4.2070,4.2050,4.2070,11
2011-04-15,15:40:00,4.2040,4.2060,4.2030,4.2030,6
2011-04-15,15:45:00,4.2010,4.2030,4.2010,4.2020,7
2011-04-15,15:50:00,4.2010,4.2020,4.1970,4.1970,65
2011-04-15,15:55:00,4.1970,4.1990,4.1970,4.1980,12
2011-04-15,16:00:00,4.1970,4.2010,4.1970,4.2000,4
2011-04-15,16:05:00,4.2000,4.2000,4.2000,4.2000,1
2011-04-15,16:10:00,4.2010,4.2070,4.2010,4.2060,51
2011-04-15,16:15:00,4.2030,4.2030,4.1960,4.1960,36
2011-04-15,16:20:00,4.1960,4.1970,4.1950,4.1960,11
2011-04-15,16:25:00,4.1950,4.1950,4.1930,4.1940,14
2011-04-15,16:30:00,4.1930,4.1930,4.1930,4.1930,1
2011-04-15,16:35:00,4.1940,4.2010,4.1940,4.2010,16
2011-04-15,16:40:00,4.2000,4.2000,4.1960,4.1960,18
2011-04-15,16:50:00,4.1990,4.2000,4.1980,4.1980,7
2011-04-15,16:55:00,4.1980,4.1980,4.1980,4.1980,12
2011-04-15,17:00:00,4.1980,4.1990,4.1980,4.1990,8
2011-04-15,17:05:00,4.1990,4.2000,4.1950,4.1950,5
2011-04-15,17:10:00,4.1960,4.1960,4.1920,4.1960,19
2011-04-15,17:15:00,4.1950,4.1950,4.1900,4.1910,35
2011-04-15,17:20:00,4.1930,4.1930,4.1900,4.1900,17
2011-04-15,17:25:00,4.1900,4.1920,4.1880,4.1890,121
2011-04-15,17:30:00,4.1910,4.1920,4.1910,4.1910,8
2011-04-15,17:35:00,4.1880,4.1890,4.1840,4.1850,21
2011-04-15,17:40:00,4.1840,4.1870,4.1840,4.1870,47
2011-04-15,17:45:00,4.1900,4.1910,4.1900,4.1900,5
2011-04-15,17:50:00,4.1910,4.1910,4.1910,4.1910,6
2011-04-15,17:55:00,4.1920,4.1940,4.1910,4.1940,21
2011-04-15,18:00:00,4.1930,4.1960,4.1930,4.1960,19
2011-04-15,18:05:00,4.1960,4.2060,4.1960,4.1990,116
2011-04-15,18:10:00,4.2010,4.2020,4.1980,4.1990,24
2011-04-15,18:15:00,4.1980,4.2010,4.1960,4.1980,30
2011-04-15,18:20:00,4.1990,4.1990,4.1990,4.1990,1
2011-04-15,18:25:00,4.1990,4.2060,4.1990,4.2030,68
2011-04-15,18:30:00,4.2000,4.2000,4.1990,4.1990,23
2011-04-15,18:35:00,4.1970,4.1980,4.1910,4.1910,75
2011-04-15,18:40:00,4.1910,4.1910,4.1910,4.1910,22
2011-04-15,18:45:00,4.1910,4.1910,4.1870,4.1880,40
2011-04-15,18:50:00,4.1880,4.1890,4.1870,4.1890,24
2011-04-15,18:55:00,4.1890,4.1890,4.1850,4.1860,88
2011-04-15,19:00:00,4.1860,4.1870,4.1840,4.1870,46
2011-04-15,19:05:00,4.1880,4.1910,4.1850,4.1890,56
2011-04-15,19:10:00,4.1890,4.1940,4.1860,4.1890,138
2011-04-15,19:15:00,4.1890,4.1910,4.1870,4.1870,21
2011-04-15,19:20:00,4.1890,4.1920,4.1870,4.1870,29
2011-04-15,19:25:00,4.1870,4.1940,4.1870,4.1900,48
2011-04-15,19:30:00,4.1890,4.2010,4.1890,4.1910,551
2011-04-15,19:35:00,4.1940,4.1980,4.1930,4.1940,61
2011-04-15,19:40:00,4.1930,4.2000,4.1930,4.1950,64
2011-04-15,19:45:00,4.1940,4.1950,4.1930,4.1940,41
2011-04-15,19:50:00,4.1940,4.1950,4.1930,4.1930,24
2011-04-15,19:55:00,4.1920,4.2000,4.1920,4.1970,164
2011-04-15,20:00:00,4.1970,4.2000,4.1950,4.1990,196
2011-04-15,20:05:00,4.2000,4.2020,4.1940,4.1950,130
2011-04-15,20:10:00,4.1960,4.2080,4.1960,4.2020,332
2011-04-15,20:15:00,4.2030,4.2090,4.2010,4.2070,178
2011-04-15,20:20:00,4.2080,4.2100,4.2020,4.2040,348
2011-04-15,20:25:00,4.2040,4.2260,4.2010,4.2220,881
2011-04-15,20:30:00,4.2210,4.2210,4.2080,4.2140,268
2011-04-15,20:35:00,4.2140,4.2190,4.2080,4.2150,334
2011-04-15,20:40:00,4.2160,4.2280,4.2160,4.2260,325
2011-04-15,20:45:00,4.2260,4.2280,4.2190,4.2260,353
2011-04-15,20:50:00,4.2250,4.2250,4.2120,4.2120,204
2011-04-15,20:55:00,4.2120,4.2120,4.2040,4.2060,516
2011-04-15,21:00:00,4.2060,4.2070,4.1760,4.1760,4025
2011-04-15,21:05:00,4.1760,4.1900,4.1730,4.1860,1499
2011-04-15,21:10:00,4.1850,4.1880,4.1820,4.1880,679
2011-04-15,21:15:00,4.1880,4.1940,4.1860,4.1860,747
2011-04-15,21:20:00,4.1860,4.1950,4.1830,4.1910,823
2011-04-15,21:25:00,4.1910,4.1930,4.1870,4.1920,368
2011-04-15,21:30:00,4.1930,4.2190,4.1930,4.2190,1909
2011-04-15,21:35:00,4.2200,4.2390,4.2200,4.2230,2058
2011-04-15,21:40:00,4.2210,4.2210,4.2100,4.2140,698
2011-04-15,21:45:00,4.2120,4.2200,4.2070,4.2170,1164
2011-04-15,21:50:00,4.2160,4.2160,4.2030,4.2100,591
2011-04-15,21:55:00,4.2110,4.2150,4.2010,4.2060,922
2011-04-15,22:00:00,4.2060,4.2140,4.2000,4.2140,879
2011-04-15,22:05:00,4.2150,4.2180,4.2100,4.2120,489
2011-04-15,22:10:00,4.2120,4.2140,4.2070,4.2110,362
2011-04-15,22:15:00,4.2120,4.2140,4.2050,4.2060,377
2011-04-15,22:20:00,4.2070,4.2090,4.2010,4.2010,656
2011-04-15,22:25:00,4.2010,4.2070,4.2000,4.2040,474
2011-04-15,22:30:00,4.2040,4.2060,4.2000,4.2020,408
2011-04-15,22:35:00,4.2030,4.2080,4.1950,4.2010,1184
2011-04-15,22:40:00,4.2000,4.2050,4.1970,4.2040,632
2011-04-15,22:45:00,4.2050,4.2240,4.2050,4.2220,1024
2011-04-15,22:50:00,4.2210,4.2220,4.2150,4.2190,536
2011-04-15,22:55:00,4.2190,4.2200,4.2160,4.2170,299
2011-04-15,23:00:00,4.2180,4.2200,4.2150,4.2170,192
2011-04-15,23:05:00,4.2190,4.2270,4.2150,4.2250,509
2011-04-15,23:10:00,4.2250,4.2260,4.2100,4.2100,381
2011-04-15,23:15:00,4.2100,4.2180,4.2070,4.2160,594
2011-04-15,23:20:00,4.2160,4.2190,4.2160,4.2160,400
2011-04-15,23:25:00,4.2150,4.2220,4.2120,4.2210,405
2011-04-15,23:30:00,4.2220,4.2250,4.2170,4.2240,558
2011-04-15,23:35:00,4.2230,4.2290,4.2170,4.2190,511
2011-04-15,23:40:00,4.2190,4.2250,4.2190,4.2220,504
2011-04-15,23:45:00,4.2230,4.2240,4.2210,4.2220,223
2011-04-15,23:50:00,4.2240,4.2290,4.2220,4.2290,377
2011-04-15,23:55:00,4.2290,4.2290,4.2190,4.2210,432
2011-04-16,00:00:00,4.2210,4.2260,4.2160,4.2170,832
2011-04-16,00:05:00,4.2170,4.2290,4.2170,4.2290,759
2011-04-16,00:10:00,4.2280,4.2350,4.2270,4.2300,1045
2011-04-16,00:15:00,4.2310,4.2320,4.2080,4.2150,1397
2011-04-16,00:20:00,4.2160,4.2190,4.2010,4.2040,1491
2011-04-16,00:25:00,4.2060,4.2080,4.1980,4.2040,845
2011-04-16,00:30:00,4.2050,4.2090,4.2010,4.2080,446
2011-04-16,00:35:00,4.2080,4.2080,4.2010,4.2070,302
2011-04-16,00:40:00,4.2080,4.2190,4.2060,4.2180,1041
2011-04-16,00:45:00,4.2180,4.2240,4.2170,4.2180,462
2011-04-16,00:50:00,4.2190,4.2200,4.2140,4.2170,384
2011-04-16,00:55:00,4.2160,4.2160,4.2080,4.2100,423
2011-04-16,01:00:00,4.2100,4.2220,4.2100,4.2180,358
2011-04-16,01:05:00,4.2170,4.2200,4.2130,4.2190,292
2011-04-16,01:10:00,4.2200,4.2220,4.2190,4.2210,168
2011-04-16,01:15:00,4.2220,4.2230,4.2210,4.2210,116
2011-04-16,01:20:00,4.2220,4.2220,4.2140,4.2180,266
2011-04-16,01:25:00,4.2170,4.2220,4.2100,4.2180,739
2011-04-16,01:30:00,4.2190,4.2210,4.2090,4.2120,418
2011-04-16,01:35:00,4.2120,4.2200,4.2110,4.2150,334
2011-04-16,01:40:00,4.2150,4.2200,4.2150,4.2180,147
2011-04-16,01:45:00,4.2180,4.2230,4.2170,4.2210,110
2011-04-16,01:50:00,4.2200,4.2230,4.2190,4.2210,195
2011-04-16,01:55:00,4.2230,4.2350,4.2210,4.2340,753
2011-04-16,02:00:00,4.2340,4.2400,4.2180,4.2220,1218
2011-04-16,02:05:00,4.2210,4.2370,4.2200,4.2280,799
2011-04-16,02:10:00,4.2280,4.2290,4.2150,4.2210,564
2011-04-16,02:15:00,4.2200,4.2230,4.2080,4.2120,1028
2011-04-16,02:20:00,4.2120,4.2150,4.2050,4.2100,555
2011-04-16,02:25:00,4.2110,4.2140,4.2010,4.2090,1768
2011-04-16,02:30:00,4.2090,4.2120,4.2070,4.2100,325
2011-04-16,02:35:00,4.2100,4.2110,4.2040,4.2100,77
2011-04-16,02:40:00,4.2120,4.2150,4.2110,4.2140,289
2011-04-16,02:45:00,4.2150,4.2170,4.2100,4.2130,289
2011-04-16,02:50:00,4.2120,4.2140,4.2110,4.2120,134
2011-04-16,02:55:00,4.2120,4.2130,4.2110,4.2120,38
2011-04-16,03:00:00,4.2120,4.2150,4.2120,4.2140,25
2011-04-16,03:05:00,4.2150,4.2150,4.2120,4.2130,60
2011-04-16,03:10:00,4.2120,4.2150,4.2120,4.2150,100
2011-04-16,03:15:00,4.2130,4.2130,4.2110,4.2130,49
2011-04-16,03:20:00,4.2140,4.2140,4.2110,4.2110,79
2011-04-16,03:25:00,4.2120,4.2120,4.2120,4.2120,19
2011-04-16,03:30:00,4.2110,4.2120,4.2070,4.2070,197
2011-04-16,03:35:00,4.2080,4.2100,4.2070,4.2080,75
2011-04-16,03:40:00,4.2090,4.2090,4.2080,4.2090,26
2011-04-16,03:45:00,4.2090,4.2090,4.2080,4.2080,9
2011-04-16,03:50:00,4.2070,4.2100,4.2070,4.2100,66
2011-04-16,03:55:00,4.2080,4.2120,4.2050,4.2080,254
2011-04-16,04:00:00,4.2080,4.2090,4.2060,4.2090,34
2011-04-16,04:05:00,4.2080,4.2080,4.2060,4.2060,32
2011-04-16,04:10:00,4.2060,4.2080,4.2060,4.2070,20
2011-04-16,04:15:00,4.2070,4.2130,4.2070,4.2120,52
2011-04-16,04:20:00,4.2130,4.2160,4.2120,4.2140,57
2011-04-16,04:25:00,4.2140,4.2140,4.2130,4.2130,3
2011-04-16,04:30:00,4.2130,4.2130,4.2120,4.2120,14
2011-04-16,04:35:00,4.2120,4.2120,4.2120,4.2120,32
2011-04-16,04:40:00,4.2130,4.2140,4.2120,4.2130,10
2011-04-16,04:45:00,4.2120,4.2120,4.2120,4.2120,9
2011-04-16,04:50:00,4.2120,4.2120,4.2100,4.2100,10
2011-04-16,04:55:00,4.2090,4.2130,4.2090,4.2130,10
2011-04-16,05:05:00,4.2150,4.2150,4.2150,4.2150,1
2011-04-16,05:10:00,4.2150,4.2150,4.2150,4.2150,2
2011-04-18,06:00:00,4.2100,4.2170,4.1990,4.2030,61
2011-04-18,06:05:00,4.2050,4.2050,4.2010,4.2020,5
2011-04-18,06:10:00,4.2050,4.2050,4.1930,4.1930,14
2011-04-18,06:15:00,4.1970,4.1970,4.1940,4.1940,5
2011-04-18,06:20:00,4.1930,4.1940,4.1930,4.1930,15
2011-04-18,06:25:00,4.1940,4.2020,4.1920,4.1920,15
2011-04-18,06:30:00,4.1920,4.1950,4.1920,4.1940,14
2011-04-18,06:35:00,4.1940,4.1940,4.1930,4.1930,5
2011-04-18,06:40:00,4.1930,4.2000,4.1920,4.1960,10
2011-04-18,07:00:00,4.1960,4.1960,4.1960,4.1960,1
2011-04-18,07:05:00,4.1990,4.1990,4.1990,4.1990,1
2011-04-18,07:25:00,4.1990,4.1990,4.1990,4.1990,2
2011-04-18,07:35:00,4.2000,4.2000,4.2000,4.2000,1
2011-04-18,08:00:00,4.1980,4.1980,4.1980,4.1980,6
2011-04-18,08:05:00,4.2000,4.2020,4.2000,4.2020,2
2011-04-18,08:15:00,4.2020,4.2020,4.2020,4.2020,1
2011-04-18,08:35:00,4.2000,4.2000,4.1950,4.1950,9
2011-04-18,08:50:00,4.1950,4.1950,4.1950,4.1950,1
2011-04-18,08:55:00,4.1950,4.1950,4.1930,4.1930,14
2011-04-18,09:00:00,4.1950,4.1950,4.1950,4.1950,1
2011-04-18,09:05:00,4.1970,4.1990,4.1970,4.1990,2
2011-04-18,09:10:00,4.1960,4.1990,4.1960,4.1990,2
2011-04-18,09:15:00,4.1990,4.1990,4.1990,4.1990,2
2011-04-18,09:20:00,4.1970,4.1970,4.1900,4.1970,38
2011-04-18,09:30:00,4.1960,4.1960,4.1960,4.1960,1
2011-04-18,09:45:00,4.1980,4.1980,4.1980,4.1980,1
2011-04-18,09:50:00,4.1990,4.1990,4.1990,4.1990,1
2011-04-18,10:00:00,4.2020,4.2020,4.1980,4.1980,2
2011-04-18,10:10:00,4.1980,4.1980,4.1940,4.1940,5
2011-04-18,10:15:00,4.1940,4.1960,4.1930,4.1930,5
2011-04-18,10:30:00,4.1970,4.1970,4.1970,4.1970,1
2011-04-18,10:35:00,4.1970,4.1970,4.1970,4.1970,1
2011-04-18,10:45:00,4.1930,4.1930,4.1930,4.1930,1
2011-04-18,10:55:00,4.1970,4.1970,4.1930,4.1930,5
2011-04-18,11:00:00,4.1920,4.1920,4.1920,4.1920,1
2011-04-18,11:05:00,4.1910,4.1910,4.1910,4.1910,1
2011-04-18,11:15:00,4.1910,4.1910,4.1910,4.1910,1
2011-04-18,11:20:00,4.1990,4.1990,4.1980,4.1980,2
2011-04-18,11:25:00,4.2000,4.2000,4.1990,4.1990,21
2011-04-18,11:40:00,4.1990,4.1990,4.1990,4.1990,1
2011-04-18,11:45:00,4.2000,4.2000,4.2000,4.2000,1
2011-04-18,12:00:00,4.1990,4.1990,4.1990,4.1990,2
2011-04-18,12:05:00,4.1990,4.1990,4.1990,4.1990,1
2011-04-18,12:15:00,4.1960,4.1960,4.1940,4.1940,3
2011-04-18,12:20:00,4.1910,4.1910,4.1910,4.1910,7
2011-04-18,12:30:00,4.1970,4.1970,4.1970,4.1970,1
2011-04-18,12:35:00,4.1960,4.1960,4.1960,4.1960,1
2011-04-18,12:45:00,4.1920,4.1920,4.1920,4.1920,3
2011-04-18,12:50:00,4.1940,4.1940,4.1940,4.1940,1
2011-04-18,12:55:00,4.1940,4.1940,4.1940,4.1940,4
2011-04-18,13:00:00,4.1930,4.1930,4.1930,4.1930,1
2011-04-18,13:05:00,4.1930,4.1940,4.1930,4.1940,16
2011-04-18,13:15:00,4.1920,4.1920,4.1920,4.1920,1
2011-04-18,13:30:00,4.1930,4.1930,4.1930,4.1930,2
2011-04-18,13:35:00,4.1910,4.1910,4.1840,4.1870,51
2011-04-18,13:40:00,4.1870,4.1870,4.1870,4.1870,2
2011-04-18,13:45:00,4.1870,4.1870,4.1870,4.1870,1
2011-04-18,13:55:00,4.1910,4.1910,4.1910,4.1910,2
2011-04-18,14:05:00,4.1850,4.1850,4.1830,4.1830,3
2011-04-18,14:10:00,4.1840,4.1840,4.1840,4.1840,3
2011-04-18,14:15:00,4.1850,4.1920,4.1850,4.1920,21
2011-04-18,14:20:00,4.1920,4.1980,4.1920,4.1980,42
2011-04-18,14:25:00,4.1950,4.1970,4.1930,4.1940,40
2011-04-18,14:30:00,4.1940,4.1950,4.1940,4.1950,2
2011-04-18,14:35:00,4.1950,4.1950,4.1950,4.1950,1
2011-04-18,14:40:00,4.1950,4.1960,4.1950,4.1960,4
2011-04-18,14:55:00,4.1940,4.1940,4.1940,4.1940,2
2011-04-18,15:05:00,4.1930,4.1930,4.1900,4.1900,6
2011-04-18,15:10:00,4.1910,4.1910,4.1910,4.1910,1
2011-04-18,15:15:00,4.1880,4.1890,4.1880,4.1890,4
2011-04-18,15:20:00,4.1890,4.1890,4.1890,4.1890,1
2011-04-18,15:25:00,4.1900,4.1900,4.1860,4.1860,20
2011-04-18,15:30:00,4.1850,4.1850,4.1850,4.1850,13
2011-04-18,15:35:00,4.1870,4.1870,4.1870,4.1870,1
2011-04-18,15:45:00,4.1860,4.1860,4.1850,4.1860,22
2011-04-18,15:50:00,4.1850,4.1860,4.1850,4.1850,13
2011-04-18,15:55:00,4.1830,4.1830,4.1830,4.1830,11
2011-04-18,16:00:00,4.1870,4.1870,4.1810,4.1850,9
2011-04-18,16:05:00,4.1830,4.1830,4.1810,4.1820,15
2011-04-18,16:15:00,4.1830,4.1830,4.1830,4.1830,3
2011-04-18,16:20:00,4.1830,4.1830,4.1830,4.1830,1
2011-04-18,16:25:00,4.1830,4.1830,4.1830,4.1830,2
2011-04-18,16:30:00,4.1820,4.1820,4.1820,4.1820,1
2011-04-18,16:35:00,4.1820,4.1830,4.1820,4.1830,3
2011-04-18,16:40:00,4.1810,4.1810,4.1810,4.1810,3
2011-04-18,16:45:00,4.1810,4.1810,4.1810,4.1810,1
2011-04-18,16:50:00,4.1830,4.1830,4.1830,4.1830,3
2011-04-18,16:55:00,4.1830,4.1860,4.1830,4.1830,58
2011-04-18,17:00:00,4.1810,4.1830,4.1810,4.1830,3
2011-04-18,17:20:00,4.1820,4.1820,4.1810,4.1810,5
2011-04-18,17:25:00,4.1810,4.1810,4.1810,4.1810,2
2011-04-18,17:30:00,4.1800,4.1830,4.1800,4.1810,9
2011-04-18,17:35:00,4.1810,4.1810,4.1810,4.1810,4
2011-04-18,17:40:00,4.1800,4.1800,4.1800,4.1800,12
2011-04-18,17:45:00,4.1790,4.1840,4.1790,4.1840,13
2011-04-18,17:50:00,4.1820,4.1820,4.1810,4.1810,9
2011-04-18,17:55:00,4.1820,4.1830,4.1790,4.1800,35
2011-04-18,18:00:00,4.1780,4.1780,4.1750,4.1750,168
2011-04-18,18:05:00,4.1760,4.1760,4.1750,4.1760,44
2011-04-18,18:10:00,4.1760,4.1770,4.1760,4.1770,11
2011-04-18,18:15:00,4.1750,4.1760,4.1750,4.1760,2
2011-04-18,18:20:00,4.1750,4.1750,4.1750,4.1750,2
2011-04-18,18:25:00,4.1760,4.1770,4.1760,4.1770,5
2011-04-18,18:30:00,4.1760,4.1760,4.1760,4.1760,3
2011-04-18,18:35:00,4.1760,4.1760,4.1760,4.1760,3
2011-04-18,18:40:00,4.1770,4.1780,4.1760,4.1760,42
2011-04-18,18:45:00,4.1770,4.1770,4.1730,4.1740,37
2011-04-18,18:50:00,4.1740,4.1750,4.1730,4.1750,8
2011-04-18,18:55:00,4.1740,4.1750,4.1740,4.1750,9
2011-04-18,19:00:00,4.1750,4.1750,4.1740,4.1750,21
2011-04-18,19:05:00,4.1750,4.1750,4.1740,4.1740,12
2011-04-18,19:10:00,4.1740,4.1770,4.1730,4.1760,144
2011-04-18,19:15:00,4.1760,4.1780,4.1750,4.1750,40
2011-04-18,19:20:00,4.1750,4.1770,4.1740,4.1770,60
2011-04-18,19:25:00,4.1770,4.1810,4.1750,4.1780,126
2011-04-18,19:30:00,4.1760,4.1800,4.1740,4.1740,42
2011-04-18,19:35:00,4.1740,4.1740,4.1700,4.1720,151
2011-04-18,19:40:00,4.1720,4.1760,4.1710,4.1750,97
2011-04-18,19:45:00,4.1750,4.1780,4.1750,4.1750,37
2011-04-18,19:50:00,4.1760,4.1780,4.1760,4.1760,15
2011-04-18,19:55:00,4.1760,4.1770,4.1760,4.1760,11
2011-04-18,20:00:00,4.1780,4.1820,4.1750,4.1800,193
2011-04-18,20:05:00,4.1810,4.1890,4.1810,4.1850,169
2011-04-18,20:10:00,4.1840,4.1880,4.1790,4.1880,153
2011-04-18,20:15:00,4.1860,4.2030,4.1860,4.1980,458
2011-04-18,20:20:00,4.1980,4.2070,4.1940,4.2060,229
2011-04-18,20:25:00,4.2050,4.2240,4.2050,4.2140,462
2011-04-18,20:30:00,4.2140,4.2190,4.2100,4.2130,304
2011-04-18,20:35:00,4.2120,4.2290,4.2120,4.2250,356
2011-04-18,20:40:00,4.2280,4.2450,4.2240,4.2430,469
2011-04-18,20:45:00,4.2430,4.2470,4.2340,4.2420,405
2011-04-18,20:50:00,4.2440,4.2460,4.2290,4.2380,798
2011-04-18,20:55:00,4.2390,4.2600,4.2380,4.2540,1101
2011-04-18,21:00:00,4.2540,4.2700,4.2540,4.2560,2378
2011-04-18,21:05:00,4.2540,4.2560,4.2370,4.2420,1467
2011-04-18,21:10:00,4.2430,4.2490,4.2400,4.2460,583
2011-04-18,21:15:00,4.2460,4.2480,4.2210,4.2240,1871
2011-04-18,21:20:00,4.2240,4.2340,4.2120,4.2270,2654
2011-04-18,21:25:00,4.2260,4.2260,4.2100,4.2200,824
2011-04-18,21:30:00,4.2200,4.2270,4.2130,4.2140,824
2011-04-18,21:35:00,4.2130,4.2140,4.1850,4.1950,2957
2011-04-18,21:40:00,4.1960,4.2010,4.1850,4.1880,1513
2011-04-18,21:45:00,4.1860,4.2000,4.1810,4.1910,1697
2011-04-18,21:50:00,4.1920,4.2080,4.1880,4.1950,1363
2011-04-18,21:55:00,4.1960,4.2040,4.1620,4.1710,3065
2011-04-18,22:00:00,4.1710,4.1710,4.1530,4.1540,3215
2011-04-18,22:05:00,4.1540,4.1570,4.1410,4.1480,2491
2011-04-18,22:10:00,4.1490,4.1500,4.1200,4.1350,4587
2011-04-18,22:15:00,4.1340,4.1410,4.1280,4.1330,1952
2011-04-18,22:20:00,4.1330,4.1400,4.1300,4.1380,788
2011-04-18,22:25:00,4.1370,4.1380,4.1250,4.1270,4194
2011-04-18,22:30:00,4.1260,4.1550,4.1260,4.1480,2894
2011-04-18,22:35:00,4.1480,4.1500,4.1380,4.1460,658
2011-04-18,22:40:00,4.1460,4.1520,4.1410,4.1490,426
2011-04-18,22:45:00,4.1490,4.1520,4.1380,4.1410,779
2011-04-18,22:50:00,4.1400,4.1400,4.1340,4.1340,669
2011-04-18,22:55:00,4.1340,4.1430,4.1340,4.1410,560
2011-04-18,23:00:00,4.1400,4.1490,4.1380,4.1390,380
2011-04-18,23:05:00,4.1390,4.1410,4.1350,4.1350,503
2011-04-18,23:10:00,4.1350,4.1410,4.1310,4.1390,676
2011-04-18,23:15:00,4.1380,4.1440,4.1320,4.1430,551
2011-04-18,23:20:00,4.1430,4.1430,4.1330,4.1370,550
2011-04-18,23:25:00,4.1370,4.1410,4.1310,4.1360,402
2011-04-18,23:30:00,4.1350,4.1360,4.1250,4.1260,599
2011-04-18,23:35:00,4.1260,4.1360,4.1240,4.1340,525
2011-04-18,23:40:00,4.1350,4.1430,4.1350,4.1410,283
2011-04-18,23:45:00,4.1410,4.1440,4.1320,4.1340,518
2011-04-18,23:50:00,4.1360,4.1370,4.1340,4.1350,312
2011-04-18,23:55:00,4.1350,4.1430,4.1330,4.1350,281
2011-04-19,00:00:00,4.1340,4.1360,4.1250,4.1280,824
2011-04-19,00:05:00,4.1290,4.1290,4.1240,4.1260,233
2011-04-19,00:10:00,4.1260,4.1300,4.1240,4.1280,351
2011-04-19,00:15:00,4.1280,4.1280,4.1030,4.1060,2956
2011-04-19,00:20:00,4.1060,4.1080,4.0870,4.0920,2944
2011-04-19,00:25:00,4.0920,4.1050,4.0910,4.1050,1150
2011-04-19,00:30:00,4.1050,4.1130,4.1030,4.1090,914
2011-04-19,00:35:00,4.1100,4.1100,4.0970,4.0970,706
2011-04-19,00:40:00,4.0970,4.1020,4.0970,4.1010,455
2011-04-19,00:45:00,4.1010,4.1090,4.1010,4.1020,786
2011-04-19,00:50:00,4.1020,4.1050,4.0940,4.1000,567
2011-04-19,00:55:00,4.0990,4.1070,4.0970,4.1070,414
2011-04-19,01:00:00,4.1070,4.1140,4.1020,4.1130,564
2011-04-19,01:05:00,4.1140,4.1180,4.1100,4.1150,428
2011-04-19,01:10:00,4.1150,4.1180,4.1060,4.1070,531
2011-04-19,01:15:00,4.1080,4.1180,4.1070,4.1160,658
2011-04-19,01:20:00,4.1160,4.1280,4.1130,4.1280,791
2011-04-19,01:25:00,4.1270,4.1270,4.1160,4.1200,667
2011-04-19,01:30:00,4.1200,4.1270,4.1120,4.1150,814
2011-04-19,01:35:00,4.1160,4.1250,4.1140,4.1190,457
2011-04-19,01:40:00,4.1180,4.1230,4.1150,4.1190,501
2011-04-19,01:45:00,4.1200,4.1260,4.1190,4.1220,501
2011-04-19,01:50:00,4.1210,4.1240,4.1200,4.1200,250
2011-04-19,01:55:00,4.1210,4.1230,4.1140,4.1210,484
2011-04-19,02:00:00,4.1220,4.1290,4.1180,4.1220,941
2011-04-19,02:05:00,4.1220,4.1240,4.1150,4.1180,614
2011-04-19,02:10:00,4.1180,4.1240,4.1150,4.1230,831
2011-04-19,02:15:00,4.1230,4.1380,4.1220,4.1350,1891
2011-04-19,02:20:00,4.1340,4.1440,4.1310,4.1400,1862
2011-04-19,02:25:00,4.1400,4.1470,4.1340,4.1360,2966
2011-04-19,02:30:00,4.1370,4.1400,4.1350,4.1360,662
2011-04-19,02:35:00,4.1350,4.1380,4.1330,4.1360,122
2011-04-19,02:40:00,4.1370,4.1370,4.1350,4.1360,201
2011-04-19,02:45:00,4.1350,4.1360,4.1320,4.1330,61
2011-04-19,02:50:00,4.1330,4.1330,4.1310,4.1320,130
2011-04-19,02:55:00,4.1320,4.1330,4.1290,4.1320,142
2011-04-19,03:00:00,4.1330,4.1330,4.1310,4.1320,52
2011-04-19,03:05:00,4.1320,4.1340,4.1320,4.1340,21
2011-04-19,03:10:00,4.1330,4.1340,4.1330,4.1330,29
2011-04-19,03:15:00,4.1320,4.1340,4.1320,4.1320,15
2011-04-19,03:20:00,4.1320,4.1340,4.1320,4.1320,30
2011-04-19,03:25:00,4.1330,4.1340,4.1330,4.1340,59
2011-04-19,03:30:00,4.1330,4.1340,4.1330,4.1340,21
2011-04-19,03:35:00,4.1330,4.1350,4.1330,4.1350,11
2011-04-19,03:40:00,4.1330,4.1340,4.1330,4.1330,7
2011-04-19,03:45:00,4.1330,4.1340,4.1330,4.1340,8
2011-04-19,03:50:00,4.1340,4.1370,4.1340,4.1360,42
2011-04-19,03:55:00,4.1360,4.1370,4.1360,4.1360,11
2011-04-19,04:00:00,4.1350,4.1350,4.1350,4.1350,3
2011-04-19,04:05:00,4.1350,4.1370,4.1330,4.1340,15
2011-04-19,04:10:00,4.1350,4.1370,4.1350,4.1370,20
2011-04-19,04:15:00,4.1360,4.1360,4.1340,4.1350,26
2011-04-19,04:20:00,4.1330,4.1330,4.1330,4.1330,3
2011-04-19,04:25:00,4.1320,4.1360,4.1320,4.1360,11
2011-04-19,04:30:00,4.1350,4.1350,4.1350,4.1350,9
2011-04-19,04:35:00,4.1350,4.1430,4.1350,4.1430,31
2011-04-19,04:40:00,4.1440,4.1480,4.1440,4.1480,30
2011-04-19,04:45:00,4.1480,4.1490,4.1460,4.1460,13
2011-04-19,04:50:00,4.1460,4.1460,4.1450,4.1450,5
2011-04-19,04:55:00,4.1450,4.1450,4.1410,4.1440,7
2011-04-19,05:00:00,4.1440,4.1450,4.1440,4.1440,6
2011-04-19,05:10:00,4.1460,4.1460,4.1460,4.1460,2
2011-04-19,06:00:00,4.1430,4.1500,4.1430,4.1450,50
2011-04-19,06:05:00,4.1380,4.1390,4.1380,4.1390,8
2011-04-19,06:15:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-19,06:20:00,4.1380,4.1400,4.1380,4.1390,5
2011-04-19,06:35:00,4.1380,4.1380,4.1370,4.1370,2
2011-04-19,06:45:00,4.1360,4.1360,4.1340,4.1340,3
2011-04-19,06:50:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-19,07:05:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-19,07:10:00,4.1360,4.1360,4.1360,4.1360,2
2011-04-19,07:15:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-19,07:35:00,4.1360,4.1380,4.1360,4.1380,3
2011-04-19,07:50:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-19,07:55:00,4.1400,4.1400,4.1400,4.1400,1
2011-04-19,08:00:00,4.1400,4.1400,4.1400,4.1400,1
2011-04-19,08:10:00,4.1410,4.1410,4.1410,4.1410,1
2011-04-19,08:15:00,4.1420,4.1420,4.1370,4.1370,2
2011-04-19,08:25:00,4.1420,4.1450,4.1420,4.1450,3
2011-04-19,08:45:00,4.1430,4.1430,4.1430,4.1430,1
2011-04-19,08:50:00,4.1440,4.1440,4.1440,4.1440,1
2011-04-19,09:00:00,4.1400,4.1400,4.1400,4.1400,3
2011-04-19,09:05:00,4.1380,4.1380,4.1380,4.1380,1
2011-04-19,09:10:00,4.1360,4.1360,4.1290,4.1340,18
2011-04-19,09:15:00,4.1390,4.1400,4.1390,4.1400,7
2011-04-19,09:30:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-19,09:40:00,4.1330,4.1330,4.1320,4.1320,4
2011-04-19,09:50:00,4.1330,4.1400,4.1330,4.1400,5
2011-04-19,09:55:00,4.1350,4.1350,4.1350,4.1350,18
2011-04-19,10:05:00,4.1380,4.1380,4.1380,4.1380,2
2011-04-19,10:10:00,4.1380,4.1380,4.1380,4.1380,2
2011-04-19,10:35:00,4.1380,4.1460,4.1360,4.1360,24
2011-04-19,10:50:00,4.1380,4.1380,4.1380,4.1380,6
2011-04-19,10:55:00,4.1370,4.1370,4.1350,4.1350,2
2011-04-19,11:10:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-19,11:20:00,4.1350,4.1350,4.1350,4.1350,3
2011-04-19,11:40:00,4.1350,4.1350,4.1350,4.1350,25
2011-04-19,11:45:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-19,11:50:00,4.1370,4.1370,4.1370,4.1370,4
2011-04-19,11:55:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-19,12:20:00,4.1350,4.1350,4.1350,4.1350,1
2011-04-19,12:25:00,4.1350,4.1350,4.1350,4.1350,1
2011-04-19,12:30:00,4.1350,4.1360,4.1340,4.1360,9
2011-04-19,12:35:00,4.1370,4.1370,4.1350,4.1360,13
2011-04-19,12:40:00,4.1360,4.1370,4.1360,4.1360,15
2011-04-19,12:45:00,4.1370,4.1370,4.1360,4.1370,5
2011-04-19,12:50:00,4.1360,4.1380,4.1360,4.1360,10
2011-04-19,12:55:00,4.1380,4.1430,4.1380,4.1410,32
2011-04-19,13:00:00,4.1410,4.1410,4.1400,4.1400,6
2011-04-19,13:20:00,4.1400,4.1460,4.1360,4.1460,49
2011-04-19,13:25:00,4.1460,4.1470,4.1450,4.1450,12
2011-04-19,13:30:00,4.1480,4.1480,4.1470,4.1470,8
2011-04-19,13:35:00,4.1480,4.1480,4.1480,4.1480,2
2011-04-19,13:40:00,4.1490,4.1490,4.1490,4.1490,3
2011-04-19,13:45:00,4.1480,4.1480,4.1470,4.1470,2
2011-04-19,13:50:00,4.1450,4.1450,4.1450,4.1450,5
2011-04-19,14:05:00,4.1440,4.1440,4.1420,4.1420,2
2011-04-19,14:25:00,4.1400,4.1400,4.1400,4.1400,2
2011-04-19,14:30:00,4.1400,4.1400,4.1380,4.1380,9
2011-04-19,14:35:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-19,14:40:00,4.1380,4.1380,4.1380,4.1380,3
2011-04-19,14:45:00,4.1400,4.1400,4.1380,4.1380,4
2011-04-19,14:50:00,4.1400,4.1410,4.1400,4.1400,11
2011-04-19,15:05:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-19,15:20:00,4.1400,4.1420,4.1400,4.1420,52
2011-04-19,15:35:00,4.1360,4.1360,4.1360,4.1360,2
2011-04-19,15:45:00,4.1370,4.1380,4.1350,4.1350,28
2011-04-19,15:50:00,4.1350,4.1350,4.1340,4.1350,9
2011-04-19,15:55:00,4.1370,4.1380,4.1370,4.1380,50
2011-04-19,16:00:00,4.1370,4.1390,4.1370,4.1370,6
2011-04-19,16:05:00,4.1370,4.1390,4.1360,4.1380,21
2011-04-19,16:10:00,4.1380,4.1380,4.1360,4.1360,10
2011-04-19,16:15:00,4.1350,4.1350,4.1350,4.1350,2
2011-04-19,16:20:00,4.1380,4.1380,4.1380,4.1380,10
2011-04-19,16:30:00,4.1370,4.1370,4.1370,4.1370,1
2011-04-19,16:35:00,4.1360,4.1360,4.1360,4.1360,1
2011-04-19,16:40:00,4.1360,4.1360,4.1320,4.1340,60
2011-04-19,16:45:00,4.1330,4.1350,4.1330,4.1330,13
2011-04-19,16:50:00,4.1330,4.1360,4.1330,4.1330,7
2011-04-19,16:55:00,4.1340,4.1340,4.1340,4.1340,2
2011-04-19,17:05:00,4.1360,4.1370,4.1360,4.1370,6
2011-04-19,17:10:00,4.1370,4.1370,4.1370,4.1370,13
2011-04-19,17:15:00,4.1370,4.1370,4.1370,4.1370,2
2011-04-19,17:20:00,4.1380,4.1500,4.1360,4.1390,274
2011-04-19,17:25:00,4.1390,4.1420,4.1390,4.1420,30
2011-04-19,17:30:00,4.1430,4.1430,4.1410,4.1410,3
2011-04-19,17:35:00,4.1410,4.1410,4.1410,4.1410,1
2011-04-19,17:40:00,4.1410,4.1420,4.1400,4.1420,5
2011-04-19,17:45:00,4.1400,4.1420,4.1400,4.1420,3
2011-04-19,17:50:00,4.1390,4.1390,4.1390,4.1390,1
2011-04-19,17:55:00,4.1390,4.1390,4.1390,4.1390,1
2011-04-19,18:05:00,4.1390,4.1390,4.1390,4.1390,1
2011-04-19,18:10:00,4.1400,4.1420,4.1400,4.1420,2
2011-04-19,18:20:00,4.1420,4.1420,4.1420,4.1420,3
2011-04-19,18:25:00,4.1420,4.1420,4.1410,4.1410,7
2011-04-19,18:30:00,4.1390,4.1390,4.1350,4.1350,30
2011-04-19,18:35:00,4.1350,4.1360,4.1350,4.1360,7
2011-04-19,18:40:00,4.1350,4.1360,4.1320,4.1320,23
2011-04-19,18:45:00,4.1320,4.1340,4.1320,4.1340,6
2011-04-19,18:50:00,4.1330,4.1330,4.1330,4.1330,1
2011-04-19,18:55:00,4.1330,4.1340,4.1330,4.1340,3
2011-04-19,19:00:00,4.1350,4.1390,4.1350,4.1380,23
2011-04-19,19:05:00,4.1400,4.1470,4.1390,4.1390,65
2011-04-19,19:10:00,4.1390,4.1390,4.1380,4.1390,5
2011-04-19,19:15:00,4.1380,4.1430,4.1380,4.1430,6
2011-04-19,19:20:00,4.1450,4.1480,4.1400,4.1460,32
2011-04-19,19:25:00,4.1470,4.1480,4.1470,4.1470,8
2011-04-19,19:30:00,4.1480,4.1490,4.1440,4.1440,24
2011-04-19,19:35:00,4.1450,4.1480,4.1450,4.1450,30
2011-04-19,19:40:00,4.1450,4.1700,4.1450,4.1590,526
2011-04-19,19:45:00,4.1590,4.1620,4.1510,4.1520,63
2011-04-19,19:50:00,4.1520,4.1560,4.1510,4.1520,76
2011-04-19,19:55:00,4.1520,4.1640,4.1520,4.1620,192
2011-04-19,20:00:00,4.1610,4.1670,4.1550,4.1560,167
2011-04-19,20:05:00,4.1540,4.1550,4.1460,4.1500,127
2011-04-19,20:10:00,4.1490,4.1530,4.1450,4.1500,170
2011-04-19,20:15:00,4.1500,4.1600,4.1490,4.1560,187
2011-04-19,20:20:00,4.1570,4.1580,4.1520,4.1560,65
2011-04-19,20:25:00,4.1540,4.1630,4.1520,4.1630,173
2011-04-19,20:30:00,4.1640,4.1770,4.1610,4.1640,818
2011-04-19,20:35:00,4.1650,4.1690,4.1500,4.1600,646
2011-04-19,20:40:00,4.1610,4.1700,4.1570,4.1600,235
2011-04-19,20:45:00,4.1600,4.1600,4.1460,4.1560,258
2011-04-19,20:50:00,4.1570,4.1680,4.1570,4.1630,262
2011-04-19,20:55:00,4.1640,4.1740,4.1630,4.1700,409
2011-04-19,21:00:00,4.1700,4.1810,4.1680,4.1750,2144
2011-04-19,21:05:00,4.1760,4.1780,4.1710,4.1770,824
2011-04-19,21:10:00,4.1760,4.1890,4.1760,4.1860,1619
2011-04-19,21:15:00,4.1870,4.1960,4.1870,4.1920,1373
2011-04-19,21:20:00,4.1920,4.2100,4.1920,4.1960,1939
2011-04-19,21:25:00,4.1960,4.1990,4.1810,4.1870,1795
2011-04-19,21:30:00,4.1870,4.2060,4.1850,4.1980,1237
2011-04-19,21:35:00,4.1990,4.2020,4.1910,4.1990,788
2011-04-19,21:40:00,4.2000,4.2100,4.1990,4.2050,1292
2011-04-19,21:45:00,4.2050,4.2140,4.2050,4.2070,1276
2011-04-19,21:50:00,4.2070,4.2190,4.2010,4.2090,1516
2011-04-19,21:55:00,4.2090,4.2130,4.1910,4.1940,1172
2011-04-19,22:00:00,4.1940,4.2150,4.1930,4.2060,1704
2011-04-19,22:05:00,4.2060,4.2120,4.2020,4.2110,387
2011-04-19,22:10:00,4.2100,4.2170,4.2080,4.2100,618
2011-04-19,22:15:00,4.2100,4.2120,4.2050,4.2090,462
2011-04-19,22:20:00,4.2110,4.2150,4.2090,4.2130,599
2011-04-19,22:25:00,4.2120,4.2190,4.2120,4.2170,356
2011-04-19,22:30:00,4.2170,4.2410,4.2160,4.2330,3822
2011-04-19,22:35:00,4.2320,4.2390,4.2320,4.2340,1706
2011-04-19,22:40:00,4.2350,4.2390,4.2340,4.2360,1136
2011-04-19,22:45:00,4.2370,4.2480,4.2330,4.2440,1926
2011-04-19,22:50:00,4.2430,4.2630,4.2400,4.2450,3881
2011-04-19,22:55:00,4.2440,4.2480,4.2340,4.2360,1244
2011-04-19,23:00:00,4.2370,4.2390,4.2270,4.2350,1516
2011-04-19,23:05:00,4.2340,4.2360,4.2260,4.2280,888
2011-04-19,23:10:00,4.2280,4.2350,4.2260,4.2330,526
2011-04-19,23:15:00,4.2330,4.2430,4.2330,4.2370,686
2011-04-19,23:20:00,4.2360,4.2420,4.2310,4.2390,650
2011-04-19,23:25:00,4.2380,4.2420,4.2350,4.2360,641
2011-04-19,23:30:00,4.2360,4.2410,4.2320,4.2410,357
2011-04-19,23:35:00,4.2410,4.2430,4.2360,4.2390,435
2011-04-19,23:40:00,4.2390,4.2430,4.2320,4.2390,508
2011-04-19,23:45:00,4.2390,4.2480,4.2350,4.2460,877
2011-04-19,23:50:00,4.2470,4.2520,4.2430,4.2500,802
2011-04-19,23:55:00,4.2510,4.2540,4.2450,4.2470,826
2011-04-20,00:00:00,4.2480,4.2580,4.2470,4.2560,927
2011-04-20,00:05:00,4.2570,4.2700,4.2550,4.2630,2404
2011-04-20,00:10:00,4.2630,4.2640,4.2550,4.2610,805
2011-04-20,00:15:00,4.2610,4.2620,4.2470,4.2530,867
2011-04-20,00:20:00,4.2540,4.2560,4.2440,4.2450,578
2011-04-20,00:25:00,4.2440,4.2500,4.2330,4.2350,1142
2011-04-20,00:30:00,4.2340,4.2440,4.2310,4.2320,749
2011-04-20,00:35:00,4.2330,4.2400,4.2310,4.2400,417
2011-04-20,00:40:00,4.2410,4.2420,4.2340,4.2370,153
2011-04-20,00:45:00,4.2380,4.2420,4.2310,4.2370,359
2011-04-20,00:50:00,4.2360,4.2400,4.2320,4.2360,464
2011-04-20,00:55:00,4.2360,4.2410,4.2350,4.2400,167
2011-04-20,01:00:00,4.2390,4.2490,4.2360,4.2450,501
2011-04-20,01:05:00,4.2470,4.2480,4.2380,4.2390,473
2011-04-20,01:10:00,4.2390,4.2400,4.2310,4.2320,336
2011-04-20,01:15:00,4.2320,4.2390,4.2300,4.2330,392
2011-04-20,01:20:00,4.2330,4.2360,4.2280,4.2340,564
2011-04-20,01:25:00,4.2350,4.2460,4.2330,4.2390,674
2011-04-20,01:30:00,4.2400,4.2400,4.2260,4.2310,817
2011-04-20,01:35:00,4.2310,4.2320,4.2230,4.2250,675
2011-04-20,01:40:00,4.2250,4.2310,4.2210,4.2310,1103
2011-04-20,01:45:00,4.2320,4.2320,4.2250,4.2320,379
2011-04-20,01:50:00,4.2300,4.2330,4.2250,4.2250,411
2011-04-20,01:55:00,4.2260,4.2310,4.2230,4.2250,365
2011-04-20,02:00:00,4.2250,4.2330,4.2230,4.2230,563
2011-04-20,02:05:00,4.2230,4.2310,4.2210,4.2280,298
2011-04-20,02:10:00,4.2290,4.2530,4.2290,4.2440,1168
2011-04-20,02:15:00,4.2440,4.2450,4.2350,4.2370,553
2011-04-20,02:20:00,4.2380,4.2470,4.2370,4.2390,1119
2011-04-20,02:25:00,4.2390,4.2670,4.2390,4.2650,3079
2011-04-20,02:30:00,4.2650,4.2670,4.2600,4.2660,1196
2011-04-20,02:35:00,4.2660,4.2680,4.2630,4.2650,361
2011-04-20,02:40:00,4.2650,4.2740,4.2650,4.2730,453
2011-04-20,02:45:00,4.2730,4.2790,4.2720,4.2780,896
2011-04-20,02:50:00,4.2770,4.2780,4.2690,4.2700,304
2011-04-20,02:55:00,4.2710,4.2740,4.2670,4.2720,334
2011-04-20,03:00:00,4.2710,4.2710,4.2690,4.2700,111
2011-04-20,03:05:00,4.2710,4.2820,4.2710,4.2810,361
2011-04-20,03:10:00,4.2810,4.2830,4.2770,4.2780,220
2011-04-20,03:15:00,4.2770,4.2770,4.2740,4.2740,80
2011-04-20,03:20:00,4.2740,4.2770,4.2740,4.2740,145
2011-04-20,03:25:00,4.2730,4.2760,4.2710,4.2730,186
2011-04-20,03:30:00,4.2730,4.2760,4.2720,4.2760,27
2011-04-20,03:35:00,4.2760,4.2770,4.2750,4.2750,36
2011-04-20,03:40:00,4.2760,4.2760,4.2750,4.2760,16
2011-04-20,03:45:00,4.2750,4.2750,4.2710,4.2720,76
2011-04-20,03:50:00,4.2710,4.2730,4.2670,4.2730,135
2011-04-20,03:55:00,4.2740,4.2760,4.2730,4.2740,46
2011-04-20,04:00:00,4.2750,4.2750,4.2730,4.2740,22
2011-04-20,04:05:00,4.2740,4.2780,4.2740,4.2770,51
2011-04-20,04:10:00,4.2760,4.2780,4.2750,4.2760,23
2011-04-20,04:15:00,4.2770,4.2780,4.2760,4.2780,7
2011-04-20,04:20:00,4.2790,4.2860,4.2790,4.2850,137
2011-04-20,04:25:00,4.2840,4.2890,4.2820,4.2890,72
2011-04-20,04:30:00,4.2840,4.2840,4.2830,4.2830,3
2011-04-20,04:35:00,4.2870,4.2900,4.2870,4.2900,10
2011-04-20,04:40:00,4.2880,4.2890,4.2860,4.2860,7
2011-04-20,04:45:00,4.2900,4.2930,4.2880,4.2920,25
2011-04-20,04:50:00,4.2910,4.2920,4.2890,4.2900,22
2011-04-20,04:55:00,4.2880,4.2890,4.2860,4.2890,9
2011-04-20,05:00:00,4.2890,4.2900,4.2850,4.2870,28
2011-04-20,05:05:00,4.2860,4.2880,4.2840,4.2880,15
2011-04-20,05:10:00,4.2860,4.2920,4.2860,4.2920,13
2011-04-20,06:00:00,4.2810,4.2870,4.2780,4.2780,50
2011-04-20,06:05:00,4.2800,4.2820,4.2790,4.2820,3
2011-04-20,06:10:00,4.2770,4.2870,4.2770,4.2870,15
2011-04-20,06:15:00,4.2850,4.2890,4.2850,4.2890,4
2011-04-20,06:20:00,4.2860,4.2890,4.2830,4.2880,7
2011-04-20,06:25:00,4.2820,4.2820,4.2820,4.2820,1
2011-04-20,06:30:00,4.2810,4.2810,4.2790,4.2790,4
2011-04-20,06:35:00,4.2850,4.2950,4.2850,4.2950,40
2011-04-20,06:40:00,4.2950,4.2950,4.2860,4.2860,5
2011-04-20,07:10:00,4.2930,4.2930,4.2930,4.2930,1
2011-04-20,07:20:00,4.2920,4.2940,4.2920,4.2940,3
2011-04-20,07:30:00,4.2940,4.2950,4.2940,4.2950,5
2011-04-20,07:35:00,4.2940,4.2940,4.2940,4.2940,1
2011-04-20,07:45:00,4.2940,4.2940,4.2940,4.2940,1
2011-04-20,07:50:00,4.2910,4.2910,4.2910,4.2910,1
2011-04-20,08:00:00,4.2950,4.2960,4.2950,4.2960,2
2011-04-20,08:05:00,4.2960,4.2960,4.2960,4.2960,1
2011-04-20,08:10:00,4.2920,4.2920,4.2920,4.2920,1
2011-04-20,08:15:00,4.2960,4.2960,4.2960,4.2960,1
2011-04-20,08:20:00,4.2910,4.2960,4.2910,4.2960,2
2011-04-20,08:35:00,4.2960,4.2970,4.2910,4.2910,8
2011-04-20,08:40:00,4.2920,4.2920,4.2910,4.2910,5
2011-04-20,09:30:00,4.2910,4.2910,4.2910,4.2910,2
2011-04-20,09:40:00,4.2900,4.2900,4.2890,4.2900,3
2011-04-20,09:45:00,4.2930,4.2930,4.2930,4.2930,1
2011-04-20,09:55:00,4.2940,4.2940,4.2940,4.2940,3
2011-04-20,10:00:00,4.2900,4.2900,4.2900,4.2900,1
2011-04-20,10:05:00,4.2870,4.2870,4.2870,4.2870,1
2011-04-20,10:10:00,4.2870,4.2870,4.2870,4.2870,1
2011-04-20,10:20:00,4.2890,4.2890,4.2890,4.2890,2
2011-04-20,10:35:00,4.2860,4.2910,4.2860,4.2910,4
2011-04-20,10:40:00,4.2920,4.2920,4.2870,4.2920,8
2011-04-20,10:45:00,4.2900,4.2920,4.2900,4.2920,2
2011-04-20,10:50:00,4.2910,4.2910,4.2910,4.2910,1
2011-04-20,11:05:00,4.2920,4.2940,4.2920,4.2940,16
2011-04-20,11:15:00,4.2930,4.2950,4.2930,4.2950,8
2011-04-20,11:35:00,4.2930,4.2950,4.2930,4.2950,2
2011-04-20,11:40:00,4.2880,4.2900,4.2870,4.2900,13
2011-04-20,11:45:00,4.2870,4.2870,4.2870,4.2870,2
2011-04-20,11:50:00,4.2890,4.2900,4.2890,4.2900,2
2011-04-20,11:55:00,4.2900,4.2900,4.2900,4.2900,5
2011-04-20,12:00:00,4.2900,4.2900,4.2900,4.2900,3
2011-04-20,12:05:00,4.2900,4.2900,4.2900,4.2900,1
2011-04-20,12:10:00,4.2860,4.2860,4.2860,4.2860,2
2011-04-20,12:15:00,4.2840,4.2900,4.2810,4.2810,14
2011-04-20,12:30:00,4.2850,4.2900,4.2820,4.2900,43
2011-04-20,12:35:00,4.2890,4.2960,4.2850,4.2910,127
2011-04-20,12:40:00,4.2930,4.2940,4.2920,4.2920,7
2011-04-20,12:45:00,4.2920,4.2950,4.2920,4.2950,5
2011-04-20,12:50:00,4.2940,4.2940,4.2930,4.2940,3
2011-04-20,12:55:00,4.2940,4.2950,4.2940,4.2950,7
2011-04-20,13:10:00,4.2940,4.2940,4.2940,4.2940,3
2011-04-20,13:15:00,4.2940,4.2940,4.2940,4.2940,1
2011-04-20,13:20:00,4.2930,4.2930,4.2930,4.2930,2
2011-04-20,13:25:00,4.2930,4.2930,4.2920,4.2920,3
2011-04-20,13:30:00,4.2930,4.3010,4.2930,4.2980,83
2011-04-20,13:35:00,4.2990,4.3030,4.2990,4.3020,22
2011-04-20,13:40:00,4.3010,4.3010,4.3010,4.3010,1
2011-04-20,13:45:00,4.3010,4.3020,4.3010,4.3020,39
2011-04-20,13:50:00,4.3010,4.3010,4.3010,4.3010,1
2011-04-20,13:55:00,4.2980,4.3000,4.2980,4.2980,4
2011-04-20,14:05:00,4.2980,4.2990,4.2980,4.2990,3
2011-04-20,14:10:00,4.3000,4.3000,4.2980,4.2980,8
2011-04-20,14:15:00,4.2980,4.2990,4.2980,4.2990,3
2011-04-20,14:20:00,4.2980,4.2990,4.2980,4.2990,14
2011-04-20,14:25:00,4.2990,4.3030,4.2990,4.3020,24
2011-04-20,14:30:00,4.3010,4.3010,4.2950,4.2990,27
2011-04-20,14:35:00,4.3000,4.3000,4.3000,4.3000,5
2011-04-20,14:40:00,4.3000,4.3000,4.2980,4.3000,7
2011-04-20,14:45:00,4.3010,4.3010,4.2990,4.2990,9
2011-04-20,14:50:00,4.2980,4.2980,4.2950,4.2950,8
2011-04-20,14:55:00,4.2980,4.2990,4.2970,4.2970,8
2011-04-20,15:00:00,4.2950,4.2950,4.2930,4.2930,28
2011-04-20,15:05:00,4.2940,4.2950,4.2930,4.2930,10
2011-04-20,15:10:00,4.2920,4.2920,4.2910,4.2920,27
2011-04-20,15:15:00,4.2920,4.2920,4.2910,4.2920,10
2011-04-20,15:20:00,4.2910,4.2910,4.2910,4.2910,37
2011-04-20,15:25:00,4.2910,4.2910,4.2910,4.2910,1
2011-04-20,15:30:00,4.2910,4.2920,4.2910,4.2920,3
2011-04-20,15:35:00,4.2920,4.2920,4.2910,4.2910,8
2011-04-20,15:40:00,4.2930,4.2930,4.2910,4.2910,8
2011-04-20,15:45:00,4.2910,4.2940,4.2910,4.2940,17
2011-04-20,15:50:00,4.2930,4.2930,4.2930,4.2930,1
2011-04-20,15:55:00,4.2940,4.2960,4.2920,4.2920,5
2011-04-20,16:00:00,4.2970,4.2970,4.2930,4.2930,5
2011-04-20,16:05:00,4.2930,4.2930,4.2930,4.2930,3
2011-04-20,16:10:00,4.2940,4.2940,4.2930,4.2930,6
2011-04-20,16:15:00,4.2930,4.3000,4.2910,4.2970,52
2011-04-20,16:20:00,4.2950,4.3010,4.2940,4.2980,143
2011-04-20,16:25:00,4.2980,4.3000,4.2970,4.2990,42
2011-04-20,16:30:00,4.2990,4.3020,4.2980,4.3010,13
2011-04-20,16:35:00,4.3010,4.3030,4.2990,4.3020,9
2011-04-20,16:40:00,4.3020,4.3020,4.2980,4.3000,14
2011-04-20,16:45:00,4.3010,4.3120,4.2970,4.3110,264
2011-04-20,16:50:00,4.3110,4.3110,4.3090,4.3110,46
2011-04-20,16:55:00,4.3120,4.3170,4.3120,4.3170,102
2011-04-20,17:00:00,4.3180,4.3180,4.3130,4.3130,26
2011-04-20,17:05:00,4.3150,4.3150,4.3090,4.3100,12
2011-04-20,17:10:00,4.3110,4.3230,4.3090,4.3220,414
2011-04-20,17:15:00,4.3220,4.3240,4.3200,4.3230,81
2011-04-20,17:20:00,4.3230,4.3240,4.3220,4.3230,29
2011-04-20,17:25:00,4.3240,4.3240,4.3230,4.3230,12
2011-04-20,17:30:00,4.3230,4.3240,4.3210,4.3210,21
2011-04-20,17:35:00,4.3220,4.3230,4.3200,4.3230,63
2011-04-20,17:40:00,4.3230,4.3260,4.3200,4.3230,131
2011-04-20,17:45:00,4.3220,4.3280,4.3210,4.3250,84
2011-04-20,17:50:00,4.3240,4.3270,4.3220,4.3220,29
2011-04-20,17:55:00,4.3210,4.3250,4.3210,4.3250,18
2011-04-20,18:00:00,4.3240,4.3250,4.3240,4.3250,10
2011-04-20,18:05:00,4.3250,4.3260,4.3230,4.3230,41
2011-04-20,18:10:00,4.3240,4.3240,4.3220,4.3230,17
2011-04-20,18:15:00,4.3240,4.3240,4.3200,4.3200,92
2011-04-20,18:20:00,4.3200,4.3250,4.3200,4.3240,78
2011-04-20,18:25:00,4.3250,4.3250,4.3230,4.3230,2
2011-04-20,18:30:00,4.3240,4.3240,4.3230,4.3230,2
2011-04-20,18:35:00,4.3230,4.3260,4.3230,4.3260,7
2011-04-20,18:40:00,4.3260,4.3270,4.3240,4.3260,10
2011-04-20,18:45:00,4.3240,4.3250,4.3220,4.3230,59
2011-04-20,18:50:00,4.3220,4.3220,4.3200,4.3200,17
2011-04-20,18:55:00,4.3210,4.3220,4.3080,4.3110,94
2011-04-20,19:00:00,4.3060,4.3080,4.2930,4.3070,129
2011-04-20,19:05:00,4.3020,4.3040,4.2990,4.3000,55
2011-04-20,19:10:00,4.3020,4.3030,4.2990,4.3020,14
2011-04-20,19:15:00,4.3030,4.3030,4.3000,4.3030,24
2011-04-20,19:20:00,4.3030,4.3070,4.3030,4.3050,65
2011-04-20,19:25:00,4.3070,4.3090,4.3030,4.3030,32
2011-04-20,19:30:00,4.3040,4.3090,4.3010,4.3070,82
2011-04-20,19:35:00,4.3060,4.3110,4.3060,4.3080,17
2011-04-20,19:40:00,4.3070,4.3130,4.3050,4.3110,88
2011-04-20,19:45:00,4.3100,4.3180,4.3090,4.3140,176
2011-04-20,19:50:00,4.3130,4.3190,4.3130,4.3160,53
2011-04-20,19:55:00,4.3170,4.3170,4.3060,4.3090,153
2011-04-20,20:00:00,4.3080,4.3100,4.3010,4.3030,140
2011-04-20,20:05:00,4.3030,4.3250,4.3030,4.3200,385
2011-04-20,20:10:00,4.3190,4.3240,4.3160,4.3200,292
2011-04-20,20:15:00,4.3200,4.3250,4.3080,4.3100,358
2011-04-20,20:20:00,4.3080,4.3130,4.3020,4.3060,335
2011-04-20,20:25:00,4.3060,4.3120,4.3030,4.3060,315
2011-04-20,20:30:00,4.3080,4.3140,4.3010,4.3110,471
2011-04-20,20:35:00,4.3110,4.3120,4.3010,4.3020,406
2011-04-20,20:40:00,4.3020,4.3210,4.3020,4.3200,545
2011-04-20,20:45:00,4.3200,4.3270,4.2970,4.3040,1021
2011-04-20,20:50:00,4.3030,4.3110,4.2990,4.3040,526
2011-04-20,20:55:00,4.3030,4.3080,4.2890,4.2930,870
2011-04-20,21:00:00,4.2920,4.3010,4.2870,4.2890,1549
2011-04-20,21:05:00,4.2880,4.2920,4.2720,4.2870,2000
2011-04-20,21:10:00,4.2880,4.2900,4.2710,4.2860,1530
2011-04-20,21:15:00,4.2870,4.2890,4.2800,4.2860,737
2011-04-20,21:20:00,4.2860,4.3290,4.2860,4.3090,4949
2011-04-20,21:25:00,4.3080,4.3150,4.3060,4.3090,821
2011-04-20,21:30:00,4.3080,4.3140,4.3040,4.3100,1073
2011-04-20,21:35:00,4.3090,4.3120,4.3040,4.3070,755
2011-04-20,21:40:00,4.3070,4.3070,4.2900,4.2930,960
2011-04-20,21:45:00,4.2940,4.2960,4.2870,4.2890,905
2011-04-20,21:50:00,4.2890,4.2930,4.2840,4.2930,648
2011-04-20,21:55:00,4.2940,4.2960,4.2820,4.2870,997
2011-04-20,22:00:00,4.2890,4.2900,4.2830,4.2840,591
2011-04-20,22:05:00,4.2840,4.2960,4.2830,4.2930,639
2011-04-20,22:10:00,4.2940,4.3000,4.2920,4.2960,533
2011-04-20,22:15:00,4.2970,4.3010,4.2920,4.2940,1049
2011-04-20,22:20:00,4.2950,4.3060,4.2940,4.3000,674
2011-04-20,22:25:00,4.3000,4.3000,4.2870,4.2930,439
2011-04-20,22:30:00,4.2950,4.3030,4.2890,4.3000,799
2011-04-20,22:35:00,4.2990,4.3000,4.2900,4.2910,546
2011-04-20,22:40:00,4.2920,4.2930,4.2850,4.2920,532
2011-04-20,22:45:00,4.2930,4.2960,4.2870,4.2930,459
2011-04-20,22:50:00,4.2930,4.2990,4.2930,4.2950,397
2011-04-20,22:55:00,4.2950,4.3070,4.2910,4.2970,1267
2011-04-20,23:00:00,4.2960,4.2970,4.2890,4.2970,612
2011-04-20,23:05:00,4.2970,4.3070,4.2960,4.3050,494
2011-04-20,23:10:00,4.3040,4.3230,4.3030,4.3170,1725
2011-04-20,23:15:00,4.3170,4.3190,4.3060,4.3100,674
2011-04-20,23:20:00,4.3100,4.3170,4.3100,4.3170,392
2011-04-20,23:25:00,4.3160,4.3230,4.3150,4.3180,428
2011-04-20,23:30:00,4.3190,4.3210,4.3080,4.3150,991
2011-04-20,23:35:00,4.3170,4.3180,4.3090,4.3130,515
2011-04-20,23:40:00,4.3140,4.3220,4.3120,4.3180,485
2011-04-20,23:45:00,4.3170,4.3250,4.3170,4.3240,402
2011-04-20,23:50:00,4.3230,4.3270,4.3180,4.3260,552
2011-04-20,23:55:00,4.3270,4.3440,4.3220,4.3380,2727
2011-04-21,00:00:00,4.3370,4.3420,4.3250,4.3290,1421
2011-04-21,00:05:00,4.3300,4.3310,4.3250,4.3260,517
2011-04-21,00:10:00,4.3270,4.3280,4.3110,4.3170,1362
2011-04-21,00:15:00,4.3170,4.3240,4.3110,4.3210,464
2011-04-21,00:20:00,4.3210,4.3210,4.3100,4.3160,362
2011-04-21,00:25:00,4.3170,4.3190,4.3120,4.3170,213
2011-04-21,00:30:00,4.3160,4.3180,4.3070,4.3130,733
2011-04-21,00:35:00,4.3120,4.3170,4.3080,4.3160,351
2011-04-21,00:40:00,4.3160,4.3200,4.3140,4.3190,277
2011-04-21,00:45:00,4.3200,4.3270,4.3150,4.3260,701
2011-04-21,00:50:00,4.3270,4.3270,4.3200,4.3230,381
2011-04-21,00:55:00,4.3210,4.3260,4.3200,4.3220,150
2011-04-21,01:00:00,4.3220,4.3270,4.3190,4.3260,442
2011-04-21,01:05:00,4.3260,4.3290,4.3230,4.3260,569
2011-04-21,01:10:00,4.3270,4.3290,4.3230,4.3230,381
2011-04-21,01:15:00,4.3240,4.3250,4.3200,4.3240,246
2011-04-21,01:20:00,4.3240,4.3250,4.3200,4.3230,122
2011-04-21,01:25:00,4.3230,4.3360,4.3230,4.3300,651
2011-04-21,01:30:00,4.3310,4.3350,4.3290,4.3300,553
2011-04-21,01:35:00,4.3300,4.3350,4.3260,4.3290,306
2011-04-21,01:40:00,4.3300,4.3300,4.3180,4.3190,218
2011-04-21,01:45:00,4.3210,4.3230,4.3110,4.3120,784
2011-04-21,01:50:00,4.3120,4.3150,4.3040,4.3070,717
2011-04-21,01:55:00,4.3070,4.3090,4.2980,4.3040,1067
2011-04-21,02:00:00,4.3040,4.3150,4.3030,4.3140,799
2011-04-21,02:05:00,4.3150,4.3150,4.3060,4.3080,464
2011-04-21,02:10:00,4.3090,4.3140,4.3040,4.3130,429
2011-04-21,02:15:00,4.3130,4.3150,4.3080,4.3140,315
2011-04-21,02:20:00,4.3140,4.3170,4.3090,4.3120,583
2011-04-21,02:25:00,4.3130,4.3170,4.3040,4.3040,1557
2011-04-21,02:30:00,4.3050,4.3110,4.3040,4.3080,467
2011-04-21,02:35:00,4.3090,4.3120,4.3080,4.3110,98
2011-04-21,02:40:00,4.3110,4.3110,4.3060,4.3060,230
2011-04-21,02:45:00,4.3060,4.3100,4.3060,4.3060,215
2011-04-21,02:50:00,4.3050,4.3080,4.3050,4.3060,49
2011-04-21,02:55:00,4.3070,4.3090,4.3060,4.3060,78
2011-04-21,03:00:00,4.3060,4.3080,4.3050,4.3060,160
2011-04-21,03:05:00,4.3050,4.3070,4.3040,4.3050,148
2011-04-21,03:10:00,4.3040,4.3060,4.3030,4.3040,119
2011-04-21,03:15:00,4.3050,4.3060,4.3020,4.3020,134
2011-04-21,03:20:00,4.3030,4.3030,4.2990,4.2990,102
2011-04-21,03:25:00,4.3000,4.3000,4.2950,4.2960,181
2011-04-21,03:30:00,4.2950,4.2960,4.2920,4.2960,118
2011-04-21,03:35:00,4.2970,4.2990,4.2970,4.2990,50
2011-04-21,03:40:00,4.2990,4.3020,4.2980,4.3000,90
2011-04-21,03:45:00,4.3010,4.3030,4.3010,4.3030,23
2011-04-21,03:50:00,4.3010,4.3020,4.2980,4.3000,75
2011-04-21,03:55:00,4.3000,4.3010,4.2990,4.2990,33
2011-04-21,04:00:00,4.3000,4.3000,4.2910,4.2950,178
2011-04-21,04:05:00,4.2940,4.2970,4.2930,4.2960,19
2011-04-21,04:10:00,4.2950,4.3000,4.2950,4.3000,35
2011-04-21,04:15:00,4.2990,4.3020,4.2990,4.3020,23
2011-04-21,04:20:00,4.3030,4.3080,4.3020,4.3020,52
2011-04-21,04:25:00,4.3040,4.3040,4.3020,4.3040,15
2011-04-21,04:30:00,4.3030,4.3030,4.2980,4.3000,26
2011-04-21,04:35:00,4.3030,4.3070,4.3010,4.3030,33
2011-04-21,04:40:00,4.3050,4.3090,4.3050,4.3080,50
2011-04-21,04:45:00,4.3100,4.3100,4.3100,4.3100,11
2011-04-21,04:50:00,4.3100,4.3140,4.3090,4.3120,91
2011-04-21,05:00:00,4.3120,4.3120,4.3120,4.3120,1
2011-04-21,05:05:00,4.3110,4.3140,4.3110,4.3140,8
2011-04-21,05:10:00,4.3130,4.3200,4.3080,4.3080,74
2011-04-21,06:00:00,4.3160,4.3170,4.3160,4.3160,7
2011-04-21,06:05:00,4.3200,4.3240,4.3200,4.3240,30
2011-04-21,06:10:00,4.3240,4.3250,4.3240,4.3250,12
2011-04-21,06:20:00,4.3220,4.3220,4.3160,4.3160,4
2011-04-21,06:25:00,4.3110,4.3110,4.3100,4.3100,3
2011-04-21,06:30:00,4.3090,4.3090,4.3090,4.3090,1
2011-04-21,06:35:00,4.3140,4.3140,4.3140,4.3140,1
2011-04-21,06:45:00,4.3140,4.3140,4.3140,4.3140,2
2011-04-21,06:50:00,4.3140,4.3140,4.3140,4.3140,2
2011-04-21,07:00:00,4.3150,4.3150,4.3140,4.3150,4
2011-04-21,07:05:00,4.3170,4.3170,4.3170,4.3170,1
2011-04-21,07:10:00,4.3150,4.3150,4.3150,4.3150,1
2011-04-21,07:20:00,4.3200,4.3210,4.3200,4.3210,7
2011-04-21,07:25:00,4.3200,4.3210,4.3200,4.3210,2
2011-04-21,07:35:00,4.3210,4.3210,4.3210,4.3210,3
2011-04-21,07:45:00,4.3200,4.3200,4.3200,4.3200,13
2011-04-21,07:50:00,4.3200,4.3200,4.3200,4.3200,1
2011-04-21,08:00:00,4.3200,4.3200,4.3200,4.3200,3
2011-04-21,08:05:00,4.3210,4.3210,4.3210,4.3210,1
2011-04-21,08:10:00,4.3230,4.3230,4.3210,4.3220,8
2011-04-21,08:15:00,4.3220,4.3220,4.3180,4.3180,2
2011-04-21,08:30:00,4.3220,4.3220,4.3190,4.3190,5
2011-04-21,08:35:00,4.3230,4.3240,4.3230,4.3240,25
2011-04-21,08:45:00,4.3190,4.3190,4.3150,4.3150,8
2011-04-21,08:50:00,4.3120,4.3120,4.3120,4.3120,1
2011-04-21,08:55:00,4.3110,4.3110,4.3110,4.3110,1
2011-04-21,09:05:00,4.3100,4.3100,4.3100,4.3100,3
2011-04-21,09:10:00,4.3120,4.3220,4.3120,4.3200,18
2011-04-21,09:15:00,4.3140,4.3140,4.3130,4.3130,2
2011-04-21,09:20:00,4.3140,4.3220,4.3140,4.3220,3
2011-04-21,09:30:00,4.3130,4.3180,4.3130,4.3180,4
2011-04-21,09:40:00,4.3140,4.3140,4.3140,4.3140,2
2011-04-21,09:45:00,4.3180,4.3180,4.3180,4.3180,1
2011-04-21,09:50:00,4.3130,4.3130,4.3100,4.3100,24
2011-04-21,09:55:00,4.3110,4.3220,4.3110,4.3220,18
2011-04-21,10:00:00,4.3220,4.3220,4.3220,4.3220,2
2011-04-21,10:05:00,4.3200,4.3200,4.3200,4.3200,1
2011-04-21,10:25:00,4.3190,4.3200,4.3190,4.3200,9
2011-04-21,10:40:00,4.3160,4.3160,4.3160,4.3160,4
2011-04-21,10:50:00,4.3200,4.3200,4.3200,4.3200,11
2011-04-21,11:10:00,4.3200,4.3200,4.3190,4.3190,2
2011-04-21,11:15:00,4.3160,4.3160,4.3160,4.3160,1
2011-04-21,11:20:00,4.3200,4.3200,4.3200,4.3200,1
2011-04-21,11:35:00,4.3200,4.3200,4.3200,4.3200,4
2011-04-21,12:00:00,4.3170,4.3170,4.3160,4.3160,3
2011-04-21,12:05:00,4.3160,4.3160,4.3140,4.3140,6
2011-04-21,12:10:00,4.3140,4.3140,4.3140,4.3140,2
2011-04-21,12:20:00,4.3140,4.3140,4.3140,4.3140,1
2011-04-21,12:30:00,4.3140,4.3170,4.3140,4.3170,5
2011-04-21,12:40:00,4.3140,4.3140,4.3140,4.3140,8
2011-04-21,12:45:00,4.3140,4.3140,4.3100,4.3100,12
2011-04-21,12:50:00,4.3100,4.3110,4.3100,4.3110,5
2011-04-21,12:55:00,4.3120,4.3190,4.3120,4.3180,16
2011-04-21,13:00:00,4.3200,4.3200,4.3160,4.3180,4
2011-04-21,13:05:00,4.3180,4.3200,4.3180,4.3200,4
2011-04-21,13:15:00,4.3170,4.3170,4.3170,4.3170,2
2011-04-21,13:20:00,4.3180,4.3180,4.3180,4.3180,4
2011-04-21,13:25:00,4.3200,4.3200,4.3200,4.3200,9
2011-04-21,13:30:00,4.3230,4.3230,4.3220,4.3220,4
2011-04-21,13:35:00,4.3220,4.3240,4.3200,4.3200,12
2011-04-21,13:40:00,4.3230,4.3240,4.3230,4.3240,12
2011-04-21,13:45:00,4.3240,4.3300,4.3240,4.3300,56
2011-04-21,13:50:00,4.3300,4.3310,4.3300,4.3310,2
2011-04-21,13:55:00,4.3300,4.3310,4.3300,4.3310,9
2011-04-21,14:00:00,4.3320,4.3340,4.3300,4.3340,5
2011-04-21,14:05:00,4.3330,4.3340,4.3320,4.3320,6
2011-04-21,14:15:00,4.3340,4.3380,4.3340,4.3350,7
2011-04-21,14:20:00,4.3380,4.3390,4.3360,4.3360,16
2011-04-21,14:25:00,4.3370,4.3370,4.3350,4.3350,4
2011-04-21,14:30:00,4.3330,4.3380,4.3310,4.3310,12
2011-04-21,14:35:00,4.3310,4.3380,4.3290,4.3380,50
2011-04-21,14:40:00,4.3380,4.3450,4.3360,4.3450,115
2011-04-21,14:45:00,4.3450,4.3450,4.3410,4.3420,5
2011-04-21,14:50:00,4.3440,4.3440,4.3440,4.3440,2
2011-04-21,15:00:00,4.3420,4.3420,4.3390,4.3390,9
2011-04-21,15:05:00,4.3340,4.3340,4.3320,4.3320,5
2011-04-21,15:10:00,4.3340,4.3340,4.3300,4.3320,15
2011-04-21,15:15:00,4.3300,4.3390,4.3300,4.3370,45
2011-04-21,15:20:00,4.3370,4.3370,4.3350,4.3350,2
2011-04-21,15:25:00,4.3340,4.3410,4.3320,4.3410,60
2011-04-21,15:30:00,4.3380,4.3440,4.3380,4.3440,15
2011-04-21,15:35:00,4.3440,4.3440,4.3430,4.3430,3
2011-04-21,15:40:00,4.3430,4.3450,4.3400,4.3450,26
2011-04-21,15:45:00,4.3440,4.3440,4.3380,4.3380,22
2011-04-21,15:50:00,4.3420,4.3420,4.3400,4.3410,23
2011-04-21,15:55:00,4.3420,4.3460,4.3420,4.3460,15
2011-04-21,16:00:00,4.3450,4.3450,4.3400,4.3400,6
2011-04-21,16:05:00,4.3420,4.3420,4.3400,4.3400,2
2011-04-21,16:15:00,4.3460,4.3460,4.3460,4.3460,2
2011-04-21,16:20:00,4.3460,4.3460,4.3450,4.3450,3
2011-04-21,16:25:00,4.3440,4.3440,4.3440,4.3440,2
2011-04-21,16:30:00,4.3420,4.3460,4.3400,4.3420,7
2011-04-21,16:35:00,4.3390,4.3460,4.3390,4.3460,8
2011-04-21,16:40:00,4.3460,4.3460,4.3460,4.3460,2
2011-04-21,16:45:00,4.3460,4.3470,4.3390,4.3460,10
2011-04-21,16:50:00,4.3410,4.3410,4.3390,4.3390,2
2011-04-21,16:55:00,4.3390,4.3460,4.3390,4.3460,4
2011-04-21,17:00:00,4.3420,4.3420,4.3380,4.3400,9
2011-04-21,17:05:00,4.3410,4.3450,4.3410,4.3450,2
2011-04-21,17:10:00,4.3440,4.3440,4.3430,4.3430,3
2011-04-21,17:15:00,4.3430,4.3430,4.3390,4.3390,3
2011-04-21,17:20:00,4.3400,4.3410,4.3400,4.3410,5
2011-04-21,17:25:00,4.3410,4.3410,4.3400,4.3410,9
2011-04-21,17:30:00,4.3410,4.3420,4.3410,4.3420,10
2011-04-21,17:35:00,4.3420,4.3420,4.3420,4.3420,2
2011-04-21,17:40:00,4.3390,4.3390,4.3390,4.3390,2
2011-04-21,17:45:00,4.3410,4.3410,4.3410,4.3410,2
2011-04-21,17:50:00,4.3400,4.3400,4.3350,4.3390,36
2011-04-21,17:55:00,4.3390,4.3400,4.3390,4.3390,9
2011-04-21,18:00:00,4.3400,4.3410,4.3400,4.3400,18
2011-04-21,18:05:00,4.3420,4.3470,4.3420,4.3430,33
2011-04-21,18:10:00,4.3450,4.3460,4.3440,4.3450,16
2011-04-21,18:15:00,4.3430,4.3430,4.3410,4.3410,15
2011-04-21,18:20:00,4.3400,4.3410,4.3400,4.3410,10
2011-04-21,18:25:00,4.3410,4.3420,4.3380,4.3420,10
2011-04-21,18:30:00,4.3420,4.3440,4.3420,4.3430,5
2011-04-21,18:35:00,4.3420,4.3420,4.3400,4.3420,10
2011-04-21,18:40:00,4.3420,4.3450,4.3390,4.3450,46
2011-04-21,18:45:00,4.3450,4.3450,4.3400,4.3400,19
2011-04-21,18:50:00,4.3420,4.3430,4.3420,4.3430,6
2011-04-21,18:55:00,4.3420,4.3420,4.3420,4.3420,1
2011-04-21,19:00:00,4.3400,4.3480,4.3400,4.3480,30
2011-04-21,19:05:00,4.3450,4.3450,4.3430,4.3450,12
2011-04-21,19:10:00,4.3460,4.3490,4.3460,4.3470,53
2011-04-21,19:15:00,4.3470,4.3470,4.3430,4.3450,23
2011-04-21,19:20:00,4.3430,4.3430,4.3400,4.3400,18
2011-04-21,19:25:00,4.3410,4.3410,4.3380,4.3380,11
2011-04-21,19:30:00,4.3380,4.3390,4.3380,4.3390,7
2011-04-21,19:35:00,4.3380,4.3380,4.3350,4.3350,20
2011-04-21,19:40:00,4.3350,4.3460,4.3330,4.3420,79
2011-04-21,19:45:00,4.3410,4.3410,4.3270,4.3310,137
2011-04-21,19:50:00,4.3330,4.3420,4.3310,4.3400,82
2011-04-21,19:55:00,4.3410,4.3410,4.3390,4.3410,13
2011-04-21,20:00:00,4.3410,4.3420,4.3340,4.3340,79
2011-04-21,20:05:00,4.3330,4.3340,4.3290,4.3340,87
2011-04-21,20:10:00,4.3350,4.3360,4.3200,4.3280,146
2011-04-21,20:15:00,4.3260,4.3320,4.3260,4.3280,182
2011-04-21,20:20:00,4.3270,4.3460,4.3270,4.3370,408
2011-04-21,20:25:00,4.3360,4.3480,4.3360,4.3470,247
2011-04-21,20:30:00,4.3470,4.3530,4.3360,4.3370,664
2011-04-21,20:35:00,4.3360,4.3420,4.3270,4.3280,337
2011-04-21,20:40:00,4.3270,4.3310,4.3180,4.3190,319
2011-04-21,20:45:00,4.3190,4.3280,4.3180,4.3200,276
2011-04-21,20:50:00,4.3190,4.3200,4.3070,4.3090,852
2011-04-21,20:55:00,4.3090,4.3160,4.2970,4.3040,1461
2011-04-21,21:00:00,4.3040,4.3160,4.2950,4.3120,1723
2011-04-21,21:05:00,4.3100,4.3110,4.2980,4.2990,590
2011-04-21,21:10:00,4.2980,4.3090,4.2930,4.2960,1110
2011-04-21,21:15:00,4.2970,4.2990,4.2920,4.2980,646
2011-04-21,21:20:00,4.2980,4.3100,4.2960,4.3090,748
2011-04-21,21:25:00,4.3100,4.3160,4.3030,4.3080,985
2011-04-21,21:30:00,4.3070,4.3140,4.3060,4.3090,627
2011-04-21,21:35:00,4.3080,4.3170,4.3080,4.3140,236
2011-04-21,21:40:00,4.3150,4.3190,4.3120,4.3190,586
2011-04-21,21:45:00,4.3170,4.3230,4.3130,4.3150,1013
2011-04-21,21:50:00,4.3150,4.3370,4.3150,4.3320,1730
2011-04-21,21:55:00,4.3320,4.3330,4.3210,4.3230,1012
2011-04-21,22:00:00,4.3240,4.3280,4.3170,4.3250,719
2011-04-21,22:05:00,4.3250,4.3310,4.3180,4.3210,499
2011-04-21,22:10:00,4.3200,4.3280,4.3200,4.3220,548
2011-04-21,22:15:00,4.3220,4.3230,4.3160,4.3180,391
2011-04-21,22:20:00,4.3170,4.3200,4.3140,4.3200,469
2011-04-21,22:25:00,4.3200,4.3330,4.2720,4.3330,1382
2011-04-21,22:30:00,4.3280,4.3790,4.2710,4.3560,8743
2011-04-21,22:35:00,4.3560,4.3600,4.3380,4.3470,3109
2011-04-21,22:40:00,4.3480,4.3590,4.3420,4.3550,1794
2011-04-21,22:45:00,4.3570,4.3760,4.3550,4.3670,2806
2011-04-21,22:50:00,4.3680,4.3710,4.3560,4.3610,2447
2011-04-21,22:55:00,4.3610,4.4000,4.3600,4.3960,5002
2011-04-21,23:00:00,4.3960,4.4010,4.3820,4.3860,3047
2011-04-21,23:05:00,4.3870,4.3970,4.3800,4.3950,1346
2011-04-21,23:10:00,4.3960,4.4070,4.3920,4.3970,2245
2011-04-21,23:15:00,4.3970,4.3970,4.3810,4.3830,1196
2011-04-21,23:20:00,4.3830,4.3950,4.3830,4.3880,1085
2011-04-21,23:25:00,4.3900,4.3990,4.3880,4.3930,604
2011-04-21,23:30:00,4.3940,4.3990,4.3810,4.3840,845
2011-04-21,23:35:00,4.3840,4.3900,4.3820,4.3830,929
2011-04-21,23:40:00,4.3830,4.3890,4.3770,4.3890,885
2011-04-21,23:45:00,4.3870,4.3990,4.3870,4.3990,738
2011-04-21,23:50:00,4.3990,4.4040,4.3910,4.3930,974
2011-04-21,23:55:00,4.3920,4.4040,4.3920,4.4030,469
2011-04-22,00:00:00,4.4040,4.4120,4.4020,4.4060,945
2011-04-22,00:05:00,4.4070,4.4160,4.4060,4.4120,1035
2011-04-22,00:10:00,4.4130,4.4140,4.3970,4.4030,701
2011-04-22,00:15:00,4.4040,4.4040,4.3860,4.3970,1528
2011-04-22,00:20:00,4.3980,4.4020,4.3960,4.4020,347
2011-04-22,00:25:00,4.4030,4.4030,4.3910,4.3940,425
2011-04-22,00:30:00,4.3950,4.3960,4.3850,4.3880,483
2011-04-22,00:35:00,4.3880,4.3880,4.3800,4.3840,864
2011-04-22,00:40:00,4.3840,4.3930,4.3810,4.3840,576
2011-04-22,00:45:00,4.3840,4.3890,4.3820,4.3880,422
2011-04-22,00:50:00,4.3890,4.3970,4.3890,4.3950,430
2011-04-22,00:55:00,4.3950,4.3980,4.3930,4.3960,183
2011-04-22,01:00:00,4.3960,4.4030,4.3930,4.3990,466
2011-04-22,01:05:00,4.3990,4.4040,4.3960,4.4000,537
2011-04-22,01:10:00,4.4010,4.4060,4.4010,4.4030,357
2011-04-22,01:15:00,4.4030,4.4110,4.4020,4.4110,347
2011-04-22,01:20:00,4.4110,4.4140,4.4070,4.4100,742
2011-04-22,01:25:00,4.4100,4.4110,4.3980,4.4010,565
2011-04-22,01:30:00,4.4010,4.4100,4.4010,4.4060,399
2011-04-22,01:35:00,4.4070,4.4100,4.4030,4.4070,334
2011-04-22,01:40:00,4.4080,4.4100,4.4000,4.4030,310
2011-04-22,01:45:00,4.4030,4.4080,4.4010,4.4050,276
2011-04-22,01:50:00,4.4050,4.4270,4.4020,4.4220,1686
2011-04-22,01:55:00,4.4230,4.4260,4.4120,4.4180,1413
2011-04-22,02:00:00,4.4180,4.4210,4.4130,4.4170,327
2011-04-22,02:05:00,4.4160,4.4170,4.4050,4.4100,663
2011-04-22,02:10:00,4.4110,4.4200,4.4070,4.4080,853
2011-04-22,02:15:00,4.4090,4.4130,4.4080,4.4100,886
2011-04-22,02:20:00,4.4090,4.4110,4.3920,4.3990,1778
2011-04-22,02:25:00,4.3990,4.4190,4.3910,4.4130,3530
2011-04-22,02:30:00,4.4140,4.4180,4.4110,4.4160,857
2011-04-22,02:35:00,4.4160,4.4190,4.4120,4.4170,225
2011-04-22,02:40:00,4.4180,4.4200,4.4160,4.4190,260
2011-04-22,02:45:00,4.4190,4.4210,4.4180,4.4190,95
2011-04-22,02:50:00,4.4190,4.4200,4.4160,4.4180,159
2011-04-22,02:55:00,4.4170,4.4180,4.4150,4.4160,161
2011-04-22,03:00:00,4.4160,4.4180,4.4160,4.4160,92
2011-04-22,03:05:00,4.4160,4.4180,4.4160,4.4180,103
2011-04-22,03:10:00,4.4180,4.4200,4.4180,4.4190,64
2011-04-22,03:15:00,4.4200,4.4220,4.4180,4.4220,155
2011-04-22,03:20:00,4.4220,4.4220,4.4180,4.4180,125
2011-04-22,03:25:00,4.4170,4.4170,4.4160,4.4170,53
2011-04-22,03:30:00,4.4170,4.4190,4.4160,4.4160,38
2011-04-22,03:35:00,4.4170,4.4200,4.4170,4.4200,45
2011-04-22,03:40:00,4.4190,4.4190,4.4160,4.4170,79
2011-04-22,03:45:00,4.4180,4.4190,4.4170,4.4180,43
2011-04-22,03:50:00,4.4180,4.4210,4.4180,4.4190,89
2011-04-22,03:55:00,4.4190,4.4200,4.4150,4.4170,129
2011-04-22,04:00:00,4.4180,4.4180,4.4150,4.4180,38
2011-04-22,04:05:00,4.4160,4.4180,4.4160,4.4160,43
2011-04-22,04:10:00,4.4170,4.4180,4.4160,4.4160,16
2011-04-22,04:15:00,4.4190,4.4200,4.4190,4.4200,17
2011-04-22,04:20:00,4.4200,4.4200,4.4200,4.4200,2
2011-04-22,04:25:00,4.4200,4.4270,4.4180,4.4270,153
2011-04-22,04:30:00,4.4250,4.4260,4.4250,4.4260,3
2011-04-22,04:35:00,4.4250,4.4270,4.4250,4.4260,14
2011-04-22,04:40:00,4.4260,4.4280,4.4260,4.4260,34
2011-04-22,04:45:00,4.4270,4.4270,4.4190,4.4270,28
2011-04-22,04:50:00,4.4240,4.4240,4.4170,4.4180,28
2011-04-22,04:55:00,4.4180,4.4180,4.4180,4.4180,2
2011-04-22,05:00:00,4.4170,4.4220,4.4170,4.4210,23
2011-04-22,05:05:00,4.4210,4.4250,4.4210,4.4250,12
2011-04-22,05:10:00,4.4230,4.4240,4.4230,4.4240,12
2011-04-25,06:00:00,4.4040,4.4250,4.3990,4.4160,37
2011-04-25,06:05:00,4.4170,4.4200,4.4150,4.4200,5
2011-04-25,06:10:00,4.4200,4.4200,4.4170,4.4170,6
2011-04-25,06:15:00,4.4230,4.4270,4.4230,4.4270,9
2011-04-25,06:20:00,4.4270,4.4290,4.4170,4.4220,36
2011-04-25,06:25:00,4.4220,4.4220,4.4170,4.4170,9
2011-04-25,06:30:00,4.4240,4.4240,4.4160,4.4160,3
2011-04-25,06:50:00,4.4240,4.4240,4.4240,4.4240,4
2011-04-25,07:00:00,4.4250,4.4250,4.4250,4.4250,3
2011-04-25,07:05:00,4.4230,4.4230,4.4230,4.4230,3
2011-04-25,07:10:00,4.4230,4.4230,4.4210,4.4220,3
2011-04-25,07:20:00,4.4220,4.4270,4.4220,4.4270,11
2011-04-25,07:25:00,4.4280,4.4290,4.4230,4.4290,9
2011-04-25,07:30:00,4.4250,4.4250,4.4190,4.4200,6
2011-04-25,07:35:00,4.4200,4.4280,4.4200,4.4270,18
2011-04-25,07:45:00,4.4260,4.4260,4.4260,4.4260,1
2011-04-25,07:55:00,4.4260,4.4260,4.4260,4.4260,3
2011-04-25,08:00:00,4.4270,4.4270,4.4270,4.4270,1
2011-04-25,08:05:00,4.4270,4.4270,4.4270,4.4270,1
2011-04-25,08:10:00,4.4270,4.4270,4.4270,4.4270,3
2011-04-25,08:20:00,4.4250,4.4260,4.4240,4.4260,14
2011-04-25,08:30:00,4.4250,4.4250,4.4250,4.4250,12
2011-04-25,08:35:00,4.4240,4.4240,4.4240,4.4240,2
2011-04-25,08:40:00,4.4250,4.4270,4.4250,4.4270,2
2011-04-25,08:50:00,4.4270,4.4290,4.4270,4.4290,9
2011-04-25,09:00:00,4.4280,4.4280,4.4280,4.4280,2
2011-04-25,09:15:00,4.4290,4.4290,4.4290,4.4290,1
2011-04-25,09:20:00,4.4280,4.4280,4.4280,4.4280,1
2011-04-25,09:25:00,4.4270,4.4270,4.4270,4.4270,1
2011-04-25,09:35:00,4.4270,4.4300,4.4270,4.4300,26
2011-04-25,09:45:00,4.4280,4.4300,4.4280,4.4280,13
2011-04-25,09:50:00,4.4260,4.4270,4.4240,4.4270,5
2011-04-25,10:00:00,4.4270,4.4270,4.4220,4.4220,5
2011-04-25,10:05:00,4.4240,4.4240,4.4240,4.4240,2
2011-04-25,10:10:00,4.4200,4.4200,4.4200,4.4200,1
2011-04-25,10:15:00,4.4200,4.4260,4.4170,4.4260,10
2011-04-25,10:20:00,4.4220,4.4230,4.4220,4.4230,5
2011-04-25,10:35:00,4.4200,4.4200,4.4200,4.4200,6
2011-04-25,10:45:00,4.4200,4.4200,4.4200,4.4200,1
2011-04-25,10:50:00,4.4200,4.4200,4.4190,4.4190,2
2011-04-25,11:00:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-25,11:10:00,4.4190,4.4190,4.4190,4.4190,1
2011-04-25,11:15:00,4.4210,4.4210,4.4210,4.4210,1
2011-04-25,11:25:00,4.4210,4.4210,4.4210,4.4210,1
2011-04-25,11:30:00,4.4200,4.4200,4.4200,4.4200,1
2011-04-25,11:35:00,4.4200,4.4200,4.4190,4.4190,2
2011-04-25,11:40:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-25,11:45:00,4.4210,4.4210,4.4200,4.4200,3
2011-04-25,11:50:00,4.4200,4.4200,4.4200,4.4200,9
2011-04-25,12:00:00,4.4170,4.4170,4.4170,4.4170,1
2011-04-25,12:10:00,4.4170,4.4170,4.4170,4.4170,1
2011-04-25,12:30:00,4.4170,4.4190,4.4160,4.4190,6
2011-04-25,12:40:00,4.4160,4.4170,4.4160,4.4160,16
2011-04-25,12:45:00,4.4170,4.4200,4.4160,4.4170,16
2011-04-25,12:50:00,4.4170,4.4190,4.4170,4.4190,7
2011-04-25,12:55:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-25,13:00:00,4.4200,4.4200,4.4200,4.4200,2
2011-04-25,13:05:00,4.4200,4.4200,4.4200,4.4200,4
2011-04-25,13:10:00,4.4170,4.4210,4.4160,4.4210,12
2011-04-25,13:15:00,4.4180,4.4180,4.4160,4.4170,10
2011-04-25,13:20:00,4.4160,4.4180,4.4160,4.4180,3
2011-04-25,13:35:00,4.4170,4.4180,4.4170,4.4170,6
2011-04-25,13:40:00,4.4160,4.4160,4.4160,4.4160,2
2011-04-25,13:45:00,4.4170,4.4190,4.4160,4.4160,23
2011-04-25,13:50:00,4.4170,4.4180,4.4170,4.4170,6
2011-04-25,13:55:00,4.4190,4.4220,4.4190,4.4220,8
2011-04-25,14:00:00,4.4220,4.4230,4.4220,4.4230,7
2011-04-25,14:05:00,4.4240,4.4240,4.4230,4.4230,2
2011-04-25,14:10:00,4.4250,4.4250,4.4240,4.4240,4
2011-04-25,14:15:00,4.4250,4.4250,4.4240,4.4240,6
2011-04-25,14:25:00,4.4250,4.4250,4.4250,4.4250,1
2011-04-25,14:30:00,4.4250,4.4250,4.4250,4.4250,6
2011-04-25,14:35:00,4.4270,4.4280,4.4270,4.4280,3
2011-04-25,14:40:00,4.4280,4.4280,4.4240,4.4270,9
2011-04-25,14:45:00,4.4270,4.4280,4.4270,4.4280,4
2011-04-25,14:50:00,4.4280,4.4280,4.4260,4.4260,12
2011-04-25,14:55:00,4.4260,4.4270,4.4250,4.4250,5
2011-04-25,15:00:00,4.4250,4.4250,4.4250,4.4250,1
2011-04-25,15:05:00,4.4250,4.4250,4.4240,4.4240,5
2011-04-25,15:10:00,4.4240,4.4270,4.4240,4.4270,2
2011-04-25,15:15:00,4.4250,4.4270,4.4250,4.4270,2
2011-04-25,15:20:00,4.4270,4.4270,4.4270,4.4270,1
2011-04-25,15:25:00,4.4290,4.4290,4.4260,4.4260,8
2011-04-25,15:30:00,4.4260,4.4260,4.4260,4.4260,7
2011-04-25,15:35:00,4.4280,4.4290,4.4280,4.4280,4
2011-04-25,15:45:00,4.4260,4.4270,4.4260,4.4270,5
2011-04-25,15:50:00,4.4290,4.4290,4.4290,4.4290,1
2011-04-25,15:55:00,4.4260,4.4260,4.4220,4.4220,44
2011-04-25,16:05:00,4.4280,4.4280,4.4280,4.4280,1
2011-04-25,16:10:00,4.4280,4.4280,4.4280,4.4280,2
2011-04-25,16:15:00,4.4280,4.4290,4.4260,4.4260,6
2011-04-25,16:20:00,4.4260,4.4260,4.4260,4.4260,2
2011-04-25,16:25:00,4.4280,4.4280,4.4280,4.4280,1
2011-04-25,16:30:00,4.4280,4.4280,4.4280,4.4280,12
2011-04-25,16:35:00,4.4290,4.4300,4.4290,4.4300,8
2011-04-25,16:40:00,4.4280,4.4280,4.4280,4.4280,1
2011-04-25,16:45:00,4.4300,4.4300,4.4300,4.4300,3
2011-04-25,16:50:00,4.4300,4.4300,4.4280,4.4280,43
2011-04-25,16:55:00,4.4300,4.4300,4.4290,4.4300,33
2011-04-25,17:00:00,4.4290,4.4290,4.4270,4.4290,16
2011-04-25,17:05:00,4.4300,4.4300,4.4300,4.4300,36
2011-04-25,17:10:00,4.4300,4.4320,4.4290,4.4320,22
2011-04-25,17:35:00,4.4300,4.4330,4.4290,4.4330,10
2011-04-25,18:00:00,4.4300,4.4310,4.4290,4.4310,10
2011-04-25,18:05:00,4.4310,4.4310,4.4310,4.4310,2
2011-04-25,18:10:00,4.4320,4.4320,4.4320,4.4320,3
2011-04-25,18:15:00,4.4310,4.4320,4.4310,4.4310,8
2011-04-25,18:20:00,4.4320,4.4320,4.4320,4.4320,1
2011-04-25,18:25:00,4.4320,4.4350,4.4320,4.4350,25
2011-04-25,18:30:00,4.4350,4.4350,4.4340,4.4350,3
2011-04-25,18:35:00,4.4330,4.4340,4.4330,4.4340,8
2011-04-25,18:40:00,4.4340,4.4340,4.4340,4.4340,3
2011-04-25,18:45:00,4.4340,4.4350,4.4340,4.4350,27
2011-04-25,18:50:00,4.4360,4.4360,4.4340,4.4340,5
2011-04-25,18:55:00,4.4360,4.4360,4.4330,4.4360,22
2011-04-25,19:00:00,4.4340,4.4340,4.4330,4.4340,18
2011-04-25,19:05:00,4.4340,4.4380,4.4340,4.4350,14
2011-04-25,19:10:00,4.4360,4.4360,4.4340,4.4350,7
2011-04-25,19:15:00,4.4350,4.4350,4.4340,4.4350,5
2011-04-25,19:20:00,4.4360,4.4360,4.4350,4.4360,5
2011-04-25,19:25:00,4.4370,4.4440,4.4370,4.4390,129
2011-04-25,19:30:00,4.4390,4.4420,4.4380,4.4420,38
2011-04-25,19:35:00,4.4410,4.4420,4.4390,4.4400,10
2011-04-25,19:40:00,4.4410,4.4420,4.4380,4.4390,57
2011-04-25,19:45:00,4.4390,4.4390,4.4330,4.4340,61
2011-04-25,19:50:00,4.4360,4.4380,4.4360,4.4370,30
2011-04-25,19:55:00,4.4370,4.4380,4.4320,4.4320,46
2011-04-25,20:00:00,4.4320,4.4340,4.4220,4.4340,280
2011-04-25,20:05:00,4.4330,4.4350,4.4330,4.4350,39
2011-04-25,20:10:00,4.4350,4.4410,4.4340,4.4380,78
2011-04-25,20:15:00,4.4390,4.4390,4.4310,4.4330,180
2011-04-25,20:20:00,4.4340,4.4340,4.4110,4.4200,1061
2011-04-25,20:25:00,4.4200,4.4450,4.4160,4.4450,685
2011-04-25,20:30:00,4.4420,4.4450,4.4300,4.4350,303
2011-04-25,20:35:00,4.4360,4.4370,4.4210,4.4230,434
2011-04-25,20:40:00,4.4220,4.4240,4.4110,4.4170,849
2011-04-25,20:45:00,4.4180,4.4210,4.4120,4.4170,501
2011-04-25,20:50:00,4.4200,4.4320,4.4160,4.4270,395
2011-04-25,20:55:00,4.4250,4.4280,4.3880,4.3910,1802
2011-04-25,21:00:00,4.3890,4.3940,4.3720,4.3750,3030
2011-04-25,21:05:00,4.3760,4.3820,4.3570,4.3700,2217
2011-04-25,21:10:00,4.3700,4.3830,4.3610,4.3650,1162
2011-04-25,21:15:00,4.3660,4.3880,4.3660,4.3860,1405
2011-04-25,21:20:00,4.3860,4.3990,4.3820,4.3930,1189
2011-04-25,21:25:00,4.3920,4.4030,4.3730,4.3780,1812
2011-04-25,21:30:00,4.3760,4.3820,4.3650,4.3660,818
2011-04-25,21:35:00,4.3660,4.3780,4.3640,4.3710,818
2011-04-25,21:40:00,4.3730,4.3890,4.3730,4.3870,880
2011-04-25,21:45:00,4.3890,4.4070,4.3810,4.3910,1364
2011-04-25,21:50:00,4.3910,4.3930,4.3800,4.3810,530
2011-04-25,21:55:00,4.3820,4.3850,4.3730,4.3740,571
2011-04-25,22:00:00,4.3730,4.3750,4.3600,4.3660,969
2011-04-25,22:05:00,4.3660,4.3710,4.3610,4.3620,680
2011-04-25,22:10:00,4.3620,4.3750,4.3600,4.3640,651
2011-04-25,22:15:00,4.3650,4.3710,4.3610,4.3650,533
2011-04-25,22:20:00,4.3640,4.3670,4.3530,4.3590,869
2011-04-25,22:25:00,4.3580,4.3620,4.3440,4.3520,957
2011-04-25,22:30:00,4.3530,4.3580,4.3450,4.3530,562
2011-04-25,22:35:00,4.3530,4.3650,4.3490,4.3650,912
2011-04-25,22:40:00,4.3640,4.3670,4.3600,4.3640,617
2011-04-25,22:45:00,4.3640,4.3760,4.3640,4.3720,589
2011-04-25,22:50:00,4.3720,4.3740,4.3590,4.3650,590
2011-04-25,22:55:00,4.3640,4.3730,4.3610,4.3710,457
2011-04-25,23:00:00,4.3700,4.3740,4.3650,4.3680,259
2011-04-25,23:05:00,4.3660,4.3690,4.3660,4.3680,83
2011-04-25,23:10:00,4.3680,4.3680,4.3540,4.3560,457
2011-04-25,23:15:00,4.3560,4.3730,4.3560,4.3720,715
2011-04-25,23:20:00,4.3720,4.3750,4.3610,4.3740,603
2011-04-25,23:25:00,4.3740,4.3810,4.3650,4.3800,492
2011-04-25,23:30:00,4.3800,4.3810,4.3710,4.3710,595
2011-04-25,23:35:00,4.3710,4.3800,4.3690,4.3780,307
2011-04-25,23:40:00,4.3790,4.3850,4.3710,4.3740,386
2011-04-25,23:45:00,4.3750,4.3750,4.3640,4.3690,366
2011-04-25,23:50:00,4.3690,4.3730,4.3690,4.3720,44
2011-04-25,23:55:00,4.3710,4.3720,4.3590,4.3600,152
2011-04-26,00:00:00,4.3590,4.3600,4.3460,4.3530,571
2011-04-26,00:05:00,4.3530,4.3610,4.3510,4.3540,354
2011-04-26,00:10:00,4.3520,4.3680,4.3500,4.3670,577
2011-04-26,00:15:00,4.3660,4.3670,4.3610,4.3640,149
2011-04-26,00:20:00,4.3640,4.3740,4.3630,4.3630,286
2011-04-26,00:25:00,4.3630,4.3720,4.3630,4.3660,282
2011-04-26,00:30:00,4.3680,4.3830,4.3650,4.3800,327
2011-04-26,00:35:00,4.3810,4.3830,4.3700,4.3720,510
2011-04-26,00:40:00,4.3720,4.3750,4.3650,4.3730,193
2011-04-26,00:45:00,4.3720,4.3780,4.3620,4.3640,646
2011-04-26,00:50:00,4.3630,4.3650,4.3590,4.3620,169
2011-04-26,00:55:00,4.3600,4.3640,4.3510,4.3640,334
2011-04-26,01:00:00,4.3640,4.3690,4.3590,4.3610,252
2011-04-26,01:05:00,4.3610,4.3660,4.3560,4.3610,453
2011-04-26,01:10:00,4.3620,4.3680,4.3590,4.3670,252
2011-04-26,01:15:00,4.3660,4.3720,4.3620,4.3670,184
2011-04-26,01:20:00,4.3660,4.3730,4.3660,4.3730,101
2011-04-26,01:25:00,4.3730,4.3800,4.3670,4.3720,309
2011-04-26,01:30:00,4.3720,4.3790,4.3680,4.3700,322
2011-04-26,01:35:00,4.3700,4.3720,4.3680,4.3700,90
2011-04-26,01:40:00,4.3690,4.3790,4.3670,4.3780,353
2011-04-26,01:45:00,4.3790,4.3790,4.3680,4.3730,302
2011-04-26,01:50:00,4.3730,4.3790,4.3620,4.3660,579
2011-04-26,01:55:00,4.3640,4.3760,4.3640,4.3670,315
2011-04-26,02:00:00,4.3650,4.3740,4.3650,4.3690,280
2011-04-26,02:05:00,4.3680,4.3730,4.3660,4.3710,262
2011-04-26,02:10:00,4.3710,4.3820,4.3700,4.3790,438
2011-04-26,02:15:00,4.3780,4.3880,4.3740,4.3830,835
2011-04-26,02:20:00,4.3820,4.3830,4.3760,4.3830,663
2011-04-26,02:25:00,4.3850,4.3920,4.3780,4.3890,1776
2011-04-26,02:30:00,4.3890,4.3900,4.3790,4.3820,377
2011-04-26,02:35:00,4.3830,4.3890,4.3810,4.3810,215
2011-04-26,02:40:00,4.3820,4.3830,4.3800,4.3800,104
2011-04-26,02:45:00,4.3800,4.3800,4.3780,4.3790,44
2011-04-26,02:50:00,4.3790,4.3810,4.3780,4.3790,60
2011-04-26,02:55:00,4.3800,4.3840,4.3800,4.3820,68
2011-04-26,03:00:00,4.3810,4.3840,4.3810,4.3840,9
2011-04-26,03:05:00,4.3830,4.3830,4.3810,4.3820,39
2011-04-26,03:10:00,4.3800,4.3820,4.3800,4.3810,13
2011-04-26,03:15:00,4.3810,4.3810,4.3770,4.3770,61
2011-04-26,03:20:00,4.3770,4.3780,4.3720,4.3750,230
2011-04-26,03:25:00,4.3740,4.3750,4.3720,4.3740,60
2011-04-26,03:30:00,4.3750,4.3750,4.3730,4.3740,41
2011-04-26,03:35:00,4.3750,4.3770,4.3750,4.3770,29
2011-04-26,03:40:00,4.3770,4.3770,4.3740,4.3770,15
2011-04-26,03:45:00,4.3770,4.3780,4.3760,4.3780,17
2011-04-26,03:50:00,4.3770,4.3780,4.3760,4.3770,22
2011-04-26,03:55:00,4.3760,4.3780,4.3750,4.3750,59
2011-04-26,04:00:00,4.3750,4.3790,4.3750,4.3790,13
2011-04-26,04:05:00,4.3790,4.3800,4.3790,4.3800,23
2011-04-26,04:10:00,4.3800,4.3800,4.3740,4.3760,35
2011-04-26,04:15:00,4.3760,4.3790,4.3750,4.3790,23
2011-04-26,04:25:00,4.3770,4.3810,4.3750,4.3800,19
2011-04-26,04:30:00,4.3810,4.3810,4.3780,4.3780,12
2011-04-26,04:35:00,4.3800,4.3800,4.3750,4.3750,35
2011-04-26,04:50:00,4.3770,4.3770,4.3770,4.3770,3
2011-04-26,04:55:00,4.3760,4.3780,4.3760,4.3780,3
2011-04-26,05:00:00,4.3790,4.3790,4.3750,4.3780,20
2011-04-26,05:10:00,4.3750,4.3750,4.3700,4.3730,33
2011-04-26,06:00:00,4.3770,4.3770,4.3770,4.3770,1
2011-04-26,06:05:00,4.3800,4.3800,4.3800,4.3800,1
2011-04-26,06:15:00,4.3810,4.3810,4.3770,4.3770,6
2011-04-26,06:20:00,4.3780,4.3780,4.3770,4.3770,3
2011-04-26,07:35:00,4.3820,4.3820,4.3780,4.3780,2
2011-04-26,08:00:00,4.3850,4.3850,4.3850,4.3850,42
2011-04-26,08:05:00,4.3820,4.3820,4.3820,4.3820,5
2011-04-26,08:10:00,4.3810,4.3820,4.3690,4.3690,15
2011-04-26,08:15:00,4.3670,4.3760,4.3670,4.3760,2
2011-04-26,08:20:00,4.3780,4.3780,4.3780,4.3780,1
2011-04-26,08:30:00,4.3790,4.3790,4.3790,4.3790,1
2011-04-26,08:35:00,4.3800,4.3800,4.3800,4.3800,1
2011-04-26,08:40:00,4.3790,4.3790,4.3790,4.3790,1
2011-04-26,08:45:00,4.3650,4.3650,4.3650,4.3650,1
2011-04-26,08:50:00,4.3640,4.3640,4.3610,4.3610,3
2011-04-26,08:55:00,4.3590,4.3590,4.3590,4.3590,1
2011-04-26,09:00:00,4.3590,4.3590,4.3590,4.3590,3
2011-04-26,09:05:00,4.3570,4.3570,4.3570,4.3570,1
2011-04-26,09:10:00,4.3550,4.3560,4.3500,4.3560,15
2011-04-26,09:15:00,4.3510,4.3530,4.3510,4.3530,3
2011-04-26,09:35:00,4.3550,4.3550,4.3550,4.3550,1
2011-04-26,09:40:00,4.3550,4.3560,4.3550,4.3550,3
2011-04-26,09:45:00,4.3550,4.3550,4.3550,4.3550,1
2011-04-26,09:50:00,4.3570,4.3570,4.3550,4.3550,2
2011-04-26,10:05:00,4.3540,4.3580,4.3510,4.3580,7
2011-04-26,10:20:00,4.3560,4.3560,4.3560,4.3560,4
2011-04-26,10:25:00,4.3550,4.3550,4.3550,4.3550,1
2011-04-26,10:30:00,4.3560,4.3600,4.3560,4.3570,8
2011-04-26,10:40:00,4.3570,4.3570,4.3570,4.3570,1
2011-04-26,10:45:00,4.3530,4.3600,4.3470,4.3470,32
2011-04-26,10:50:00,4.3460,4.3460,4.3410,4.3420,56
2011-04-26,10:55:00,4.3440,4.3530,4.3440,4.3530,10
2011-04-26,11:00:00,4.3510,4.3520,4.3500,4.3520,12
2011-04-26,11:05:00,4.3470,4.3470,4.3450,4.3450,6
2011-04-26,11:15:00,4.3450,4.3450,4.3450,4.3450,1
2011-04-26,11:30:00,4.3490,4.3540,4.3490,4.3520,10
2011-04-26,11:35:00,4.3510,4.3510,4.3510,4.3510,1
2011-04-26,11:45:00,4.3530,4.3530,4.3530,4.3530,2
2011-04-26,12:25:00,4.3480,4.3480,4.3480,4.3480,6
2011-04-26,12:30:00,4.3480,4.3530,4.3420,4.3530,26
2011-04-26,12:35:00,4.3540,4.3590,4.3530,4.3530,5
2011-04-26,12:40:00,4.3520,4.3590,4.3520,4.3590,6
2011-04-26,12:55:00,4.3500,4.3500,4.3480,4.3480,4
2011-04-26,13:00:00,4.3480,4.3490,4.3480,4.3490,2
2011-04-26,13:05:00,4.3500,4.3500,4.3480,4.3480,3
2011-04-26,13:15:00,4.3480,4.3480,4.3480,4.3480,1
2011-04-26,13:20:00,4.3500,4.3560,4.3500,4.3560,5
2011-04-26,13:25:00,4.3520,4.3520,4.3520,4.3520,1
2011-04-26,13:35:00,4.3550,4.3570,4.3550,4.3570,2
2011-04-26,13:50:00,4.3580,4.3580,4.3580,4.3580,1
2011-04-26,13:55:00,4.3580,4.3610,4.3570,4.3570,9
2011-04-26,14:00:00,4.3610,4.3610,4.3530,4.3530,8
2011-04-26,14:05:00,4.3500,4.3510,4.3490,4.3490,7
2011-04-26,14:10:00,4.3490,4.3550,4.3490,4.3550,5
2011-04-26,14:15:00,4.3560,4.3580,4.3560,4.3580,2
2011-04-26,14:20:00,4.3630,4.3630,4.3620,4.3620,2
2011-04-26,14:25:00,4.3600,4.3600,4.3600,4.3600,1
2011-04-26,14:30:00,4.3640,4.3640,4.3640,4.3640,1
2011-04-26,14:35:00,4.3630,4.3650,4.3630,4.3650,3
2011-04-26,14:40:00,4.3640,4.3640,4.3640,4.3640,1
2011-04-26,14:50:00,4.3610,4.3610,4.3610,4.3610,1
2011-04-26,14:55:00,4.3610,4.3610,4.3610,4.3610,2
2011-04-26,15:00:00,4.3630,4.3630,4.3630,4.3630,2
2011-04-26,15:15:00,4.3660,4.3660,4.3660,4.3660,1
2011-04-26,15:20:00,4.3660,4.3660,4.3640,4.3640,11
2011-04-26,15:25:00,4.3650,4.3650,4.3640,4.3650,4
2011-04-26,15:30:00,4.3640,4.3650,4.3640,4.3650,3
2011-04-26,15:35:00,4.3640,4.3640,4.3640,4.3640,4
2011-04-26,15:40:00,4.3640,4.3640,4.3630,4.3640,22
2011-04-26,15:45:00,4.3650,4.3650,4.3650,4.3650,2
2011-04-26,15:55:00,4.3650,4.3660,4.3650,4.3650,3
2011-04-26,16:00:00,4.3650,4.3650,4.3650,4.3650,1
2011-04-26,16:05:00,4.3650,4.3650,4.3650,4.3650,1
2011-04-26,16:15:00,4.3690,4.3690,4.3680,4.3680,4
2011-04-26,16:20:00,4.3680,4.3790,4.3680,4.3770,45
2011-04-26,16:25:00,4.3760,4.3760,4.3750,4.3750,8
2011-04-26,16:30:00,4.3760,4.3760,4.3760,4.3760,4
2011-04-26,16:35:00,4.3770,4.3790,4.3770,4.3780,27
2011-04-26,16:40:00,4.3780,4.3780,4.3780,4.3780,5
2011-04-26,16:45:00,4.3800,4.3830,4.3800,4.3810,30
2011-04-26,16:50:00,4.3820,4.3820,4.3810,4.3810,3
2011-04-26,16:55:00,4.3810,4.3830,4.3810,4.3830,3
2011-04-26,17:00:00,4.3810,4.3820,4.3810,4.3820,3
2011-04-26,17:05:00,4.3820,4.3830,4.3810,4.3810,30
2011-04-26,17:10:00,4.3810,4.3820,4.3810,4.3820,3
2011-04-26,17:15:00,4.3830,4.3850,4.3820,4.3830,25
2011-04-26,17:20:00,4.3840,4.3880,4.3830,4.3880,90
2011-04-26,17:25:00,4.3880,4.3970,4.3880,4.3970,37
2011-04-26,17:30:00,4.3920,4.3930,4.3900,4.3930,10
2011-04-26,17:35:00,4.3920,4.3940,4.3920,4.3940,11
2011-04-26,17:45:00,4.3970,4.3980,4.3950,4.3970,24
2011-04-26,17:50:00,4.3990,4.4000,4.3970,4.4000,30
2011-04-26,17:55:00,4.3990,4.4000,4.3970,4.3980,34
2011-04-26,18:00:00,4.3980,4.3980,4.3910,4.3920,64
2011-04-26,18:05:00,4.3920,4.3940,4.3910,4.3930,34
2011-04-26,18:10:00,4.3930,4.3960,4.3910,4.3930,59
2011-04-26,18:15:00,4.3930,4.3950,4.3930,4.3950,7
2011-04-26,18:20:00,4.3950,4.3950,4.3940,4.3950,8
2011-04-26,18:25:00,4.3950,4.3960,4.3950,4.3960,4
2011-04-26,18:30:00,4.3940,4.3950,4.3940,4.3950,3
2011-04-26,18:35:00,4.3960,4.3960,4.3960,4.3960,2
2011-04-26,18:40:00,4.3960,4.3980,4.3950,4.3980,21
2011-04-26,18:45:00,4.3980,4.3990,4.3980,4.3990,9
2011-04-26,18:50:00,4.3990,4.4000,4.3980,4.4000,76
2011-04-26,18:55:00,4.4000,4.4000,4.3980,4.4000,35
2011-04-26,19:00:00,4.4010,4.4050,4.3990,4.4000,78
2011-04-26,19:05:00,4.4010,4.4070,4.4010,4.4050,31
2011-04-26,19:10:00,4.4050,4.4050,4.4030,4.4040,14
2011-04-26,19:15:00,4.4020,4.4020,4.4000,4.4010,11
2011-04-26,19:20:00,4.4020,4.4040,4.4020,4.4030,20
2011-04-26,19:25:00,4.4030,4.4070,4.4030,4.4070,24
2011-04-26,19:30:00,4.4070,4.4080,4.4040,4.4070,24
2011-04-26,19:35:00,4.4070,4.4090,4.4070,4.4090,27
2011-04-26,19:40:00,4.4090,4.4090,4.3950,4.3970,176
2011-04-26,19:45:00,4.3960,4.3980,4.3860,4.3940,191
2011-04-26,19:50:00,4.3920,4.3980,4.3920,4.3980,12
2011-04-26,19:55:00,4.3960,4.4000,4.3960,4.3970,46
2011-04-26,20:00:00,4.4000,4.4030,4.3990,4.3990,76
2011-04-26,20:05:00,4.3980,4.3980,4.3780,4.3820,192
2011-04-26,20:10:00,4.3820,4.3830,4.3770,4.3770,224
2011-04-26,20:15:00,4.3780,4.3800,4.3730,4.3740,113
2011-04-26,20:20:00,4.3720,4.3860,4.3690,4.3860,483
2011-04-26,20:25:00,4.3840,4.3860,4.3700,4.3730,408
2011-04-26,20:30:00,4.3730,4.3740,4.3640,4.3710,659
2011-04-26,20:35:00,4.3710,4.3740,4.3610,4.3730,352
2011-04-26,20:40:00,4.3740,4.3790,4.3710,4.3750,209
2011-04-26,20:45:00,4.3740,4.3770,4.3650,4.3680,301
2011-04-26,20:50:00,4.3680,4.3700,4.3660,4.3690,118
2011-04-26,20:55:00,4.3690,4.3730,4.3670,4.3710,344
2011-04-26,21:00:00,4.3720,4.3730,4.3500,4.3570,619
2011-04-26,21:05:00,4.3550,4.3620,4.3530,4.3600,509
2011-04-26,21:10:00,4.3590,4.3720,4.3570,4.3590,416
2011-04-26,21:15:00,4.3590,4.3600,4.3500,4.3570,229
2011-04-26,21:20:00,4.3580,4.3680,4.3540,4.3680,246
2011-04-26,21:25:00,4.3670,4.3690,4.3590,4.3690,213
2011-04-26,21:30:00,4.3690,4.3770,4.3660,4.3710,295
2011-04-26,21:35:00,4.3710,4.3800,4.3680,4.3790,290
2011-04-26,21:40:00,4.3780,4.3800,4.3720,4.3730,332
2011-04-26,21:45:00,4.3750,4.3820,4.3730,4.3790,263
2011-04-26,21:50:00,4.3790,4.3820,4.3770,4.3800,201
2011-04-26,21:55:00,4.3800,4.3860,4.3780,4.3810,459
2011-04-26,22:00:00,4.3810,4.3810,4.3730,4.3760,268
2011-04-26,22:05:00,4.3750,4.3750,4.3640,4.3710,367
2011-04-26,22:10:00,4.3710,4.3720,4.3440,4.3520,924
2011-04-26,22:15:00,4.3510,4.3610,4.3460,4.3570,382
2011-04-26,22:20:00,4.3580,4.3690,4.3580,4.3640,571
2011-04-26,22:25:00,4.3630,4.3680,4.3570,4.3590,724
2011-04-26,22:30:00,4.3580,4.3620,4.3580,4.3600,250
2011-04-26,22:35:00,4.3600,4.3650,4.3600,4.3620,327
2011-04-26,22:40:00,4.3600,4.3620,4.3560,4.3610,134
2011-04-26,22:45:00,4.3600,4.3610,4.3530,4.3610,251
2011-04-26,22:50:00,4.3620,4.3620,4.3480,4.3520,399
2011-04-26,22:55:00,4.3530,4.3580,4.3520,4.3580,315
2011-04-26,23:00:00,4.3560,4.3570,4.3460,4.3530,307
2011-04-26,23:05:00,4.3540,4.3570,4.3520,4.3570,257
2011-04-26,23:10:00,4.3570,4.3580,4.3520,4.3560,270
2011-04-26,23:15:00,4.3560,4.3560,4.3510,4.3520,94
2011-04-26,23:20:00,4.3520,4.3540,4.3490,4.3520,165
2011-04-26,23:25:00,4.3510,4.3560,4.3510,4.3530,171
2011-04-26,23:30:00,4.3520,4.3580,4.3520,4.3570,178
2011-04-26,23:35:00,4.3560,4.3630,4.3530,4.3580,223
2011-04-26,23:40:00,4.3570,4.3660,4.3570,4.3630,272
2011-04-26,23:45:00,4.3640,4.3680,4.3630,4.3630,309
2011-04-26,23:50:00,4.3630,4.3670,4.3590,4.3660,290
2011-04-26,23:55:00,4.3660,4.3660,4.3590,4.3640,289
2011-04-27,00:00:00,4.3640,4.3690,4.3610,4.3680,404
2011-04-27,00:05:00,4.3680,4.3710,4.3660,4.3690,378
2011-04-27,00:10:00,4.3680,4.3700,4.3660,4.3680,258
2011-04-27,00:15:00,4.3690,4.3740,4.3660,4.3740,187
2011-04-27,00:20:00,4.3740,4.3740,4.3630,4.3670,244
2011-04-27,00:25:00,4.3670,4.3750,4.3670,4.3710,320
2011-04-27,00:30:00,4.3720,4.3760,4.3700,4.3750,236
2011-04-27,00:35:00,4.3760,4.3790,4.3730,4.3770,310
2011-04-27,00:40:00,4.3770,4.3780,4.3700,4.3750,88
2011-04-27,00:45:00,4.3770,4.3770,4.3730,4.3760,133
2011-04-27,00:50:00,4.3750,4.3760,4.3660,4.3680,292
2011-04-27,00:55:00,4.3680,4.3760,4.3680,4.3750,178
2011-04-27,01:00:00,4.3740,4.3760,4.3680,4.3730,243
2011-04-27,01:05:00,4.3720,4.3810,4.3720,4.3770,166
2011-04-27,01:10:00,4.3780,4.3830,4.3770,4.3810,247
2011-04-27,01:15:00,4.3810,4.3820,4.3750,4.3760,129
2011-04-27,01:20:00,4.3760,4.3900,4.3750,4.3840,738
2011-04-27,01:25:00,4.3840,4.3850,4.3720,4.3790,352
2011-04-27,01:30:00,4.3780,4.3800,4.3720,4.3780,189
2011-04-27,01:35:00,4.3770,4.3810,4.3760,4.3760,131
2011-04-27,01:40:00,4.3770,4.3810,4.3750,4.3780,173
2011-04-27,01:45:00,4.3780,4.3820,4.3770,4.3790,254
2011-04-27,01:50:00,4.3790,4.3820,4.3780,4.3820,369
2011-04-27,01:55:00,4.3810,4.3840,4.3790,4.3820,271
2011-04-27,02:00:00,4.3830,4.3840,4.3710,4.3730,379
2011-04-27,02:05:00,4.3720,4.3730,4.3670,4.3700,341
2011-04-27,02:10:00,4.3690,4.3690,4.3470,4.3540,1181
2011-04-27,02:15:00,4.3540,4.3540,4.3330,4.3470,1941
2011-04-27,02:20:00,4.3490,4.3600,4.3480,4.3590,564
2011-04-27,02:25:00,4.3590,4.3940,4.3590,4.3890,7350
2011-04-27,02:30:00,4.3880,4.3890,4.3830,4.3840,1467
2011-04-27,02:35:00,4.3850,4.3850,4.3790,4.3820,392
2011-04-27,02:40:00,4.3820,4.3850,4.3820,4.3840,30
2011-04-27,02:45:00,4.3830,4.3890,4.3820,4.3890,241
2011-04-27,02:50:00,4.3880,4.3880,4.3860,4.3870,31
2011-04-27,02:55:00,4.3860,4.3920,4.3850,4.3910,140
2011-04-27,03:00:00,4.3910,4.3930,4.3900,4.3920,103
2011-04-27,03:05:00,4.3900,4.3920,4.3890,4.3910,50
2011-04-27,03:10:00,4.3900,4.3900,4.3880,4.3880,67
2011-04-27,03:15:00,4.3870,4.3880,4.3860,4.3870,109
2011-04-27,03:20:00,4.3870,4.3870,4.3860,4.3860,5
2011-04-27,03:25:00,4.3870,4.3880,4.3860,4.3860,46
2011-04-27,03:30:00,4.3860,4.3870,4.3850,4.3870,14
2011-04-27,03:35:00,4.3870,4.3870,4.3860,4.3860,21
2011-04-27,03:40:00,4.3860,4.3870,4.3850,4.3850,43
2011-04-27,03:45:00,4.3850,4.3850,4.3850,4.3850,2
2011-04-27,03:50:00,4.3870,4.3870,4.3860,4.3870,8
2011-04-27,03:55:00,4.3850,4.3860,4.3850,4.3860,11
2011-04-27,04:00:00,4.3850,4.3870,4.3830,4.3870,84
2011-04-27,04:05:00,4.3850,4.3860,4.3850,4.3860,3
2011-04-27,04:10:00,4.3870,4.3880,4.3870,4.3870,55
2011-04-27,04:15:00,4.3870,4.3910,4.3870,4.3880,94
2011-04-27,04:20:00,4.3910,4.3910,4.3900,4.3900,4
2011-04-27,04:25:00,4.3900,4.3900,4.3900,4.3900,19
2011-04-27,04:35:00,4.3860,4.3870,4.3820,4.3830,23
2011-04-27,04:40:00,4.3820,4.3820,4.3820,4.3820,9
2011-04-27,04:45:00,4.3810,4.3810,4.3810,4.3810,10
2011-04-27,04:50:00,4.3780,4.3780,4.3780,4.3780,15
2011-04-27,04:55:00,4.3780,4.3790,4.3770,4.3790,29
2011-04-27,05:00:00,4.3770,4.3770,4.3750,4.3750,22
2011-04-27,05:05:00,4.3770,4.3780,4.3770,4.3780,3
2011-04-27,05:10:00,4.3790,4.3800,4.3790,4.3800,2
2011-04-27,06:00:00,4.3780,4.3900,4.3780,4.3880,16
2011-04-27,06:05:00,4.3820,4.3820,4.3820,4.3820,1
2011-04-27,06:10:00,4.3820,4.3820,4.3820,4.3820,3
2011-04-27,06:15:00,4.3850,4.3850,4.3850,4.3850,2
2011-04-27,07:05:00,4.3950,4.3980,4.3950,4.3980,4
2011-04-27,07:25:00,4.3940,4.3940,4.3940,4.3940,1
2011-04-27,07:35:00,4.3940,4.3940,4.3940,4.3940,1
2011-04-27,07:40:00,4.3940,4.3940,4.3940,4.3940,3
2011-04-27,08:00:00,4.3960,4.3990,4.3960,4.3990,4
2011-04-27,08:05:00,4.4000,4.4000,4.4000,4.4000,2
2011-04-27,08:10:00,4.4000,4.4000,4.4000,4.4000,2
2011-04-27,08:15:00,4.4000,4.4000,4.4000,4.4000,57
2011-04-27,09:15:00,4.3890,4.3890,4.3890,4.3890,8
2011-04-27,10:50:00,4.3900,4.3900,4.3900,4.3900,1
2011-04-27,11:35:00,4.3840,4.3840,4.3810,4.3810,4
2011-04-27,11:45:00,4.3810,4.3810,4.3810,4.3810,2
2011-04-27,12:30:00,4.3880,4.3880,4.3880,4.3880,2
2011-04-27,12:35:00,4.3880,4.3880,4.3880,4.3880,3
2011-04-27,12:40:00,4.3880,4.3880,4.3860,4.3860,4
2011-04-27,12:45:00,4.3880,4.3880,4.3880,4.3880,1
2011-04-27,12:50:00,4.3880,4.3880,4.3880,4.3880,4
2011-04-27,12:55:00,4.3880,4.3880,4.3880,4.3880,8
2011-04-27,13:00:00,4.3880,4.3880,4.3880,4.3880,8
2011-04-27,13:15:00,4.3870,4.3880,4.3870,4.3880,7
2011-04-27,13:25:00,4.3880,4.3880,4.3880,4.3880,5
2011-04-27,13:30:00,4.3880,4.3880,4.3880,4.3880,12
2011-04-27,14:05:00,4.3880,4.3880,4.3880,4.3880,10
2011-04-27,14:20:00,4.3850,4.3850,4.3850,4.3850,1
2011-04-27,15:00:00,4.3880,4.3880,4.3880,4.3880,1
2011-04-27,15:40:00,4.3880,4.3880,4.3880,4.3880,4
2011-04-27,15:45:00,4.3880,4.3890,4.3880,4.3890,31
2011-04-27,15:55:00,4.3900,4.3910,4.3900,4.3910,15
2011-04-27,16:00:00,4.3920,4.3930,4.3920,4.3930,13
2011-04-27,16:05:00,4.3930,4.3940,4.3930,4.3940,18
2011-04-27,16:10:00,4.3950,4.3960,4.3950,4.3960,11
2011-04-27,16:15:00,4.3960,4.3960,4.3960,4.3960,15
2011-04-27,16:25:00,4.3970,4.3970,4.3970,4.3970,24
2011-04-27,16:30:00,4.3970,4.3980,4.3970,4.3980,10
2011-04-27,16:35:00,4.3990,4.4040,4.3990,4.4040,13
2011-04-27,16:40:00,4.4040,4.4050,4.4030,4.4040,23
2011-04-27,16:45:00,4.3990,4.4060,4.3980,4.4060,37
2011-04-27,16:55:00,4.4100,4.4190,4.4100,4.4190,4
2011-04-27,17:00:00,4.4200,4.4200,4.4160,4.4200,5
2011-04-27,17:05:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-27,17:10:00,4.4180,4.4180,4.4180,4.4180,7
2011-04-27,17:15:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-27,17:20:00,4.4180,4.4200,4.4180,4.4200,56
2011-04-27,17:25:00,4.4200,4.4200,4.4200,4.4200,1
2011-04-27,17:35:00,4.4200,4.4200,4.4190,4.4190,42
2011-04-27,17:40:00,4.4180,4.4180,4.4180,4.4180,7
2011-04-27,17:45:00,4.4200,4.4200,4.4160,4.4160,12
2011-04-27,17:50:00,4.4150,4.4180,4.4140,4.4160,11
2011-04-27,17:55:00,4.4220,4.4220,4.4220,4.4220,1
2011-04-27,18:00:00,4.4220,4.4220,4.4220,4.4220,1
2011-04-27,18:25:00,4.4220,4.4220,4.4220,4.4220,4
2011-04-27,18:35:00,4.4200,4.4200,4.4200,4.4200,2
2011-04-27,18:40:00,4.4200,4.4200,4.4200,4.4200,3
2011-04-27,18:45:00,4.4220,4.4250,4.4220,4.4250,4
2011-04-27,18:50:00,4.4240,4.4250,4.4240,4.4250,2
2011-04-27,18:55:00,4.4220,4.4220,4.4210,4.4210,25
2011-04-27,19:10:00,4.4200,4.4200,4.4200,4.4200,1
2011-04-27,19:35:00,4.4000,4.4010,4.3970,4.4010,24
2011-04-27,19:40:00,4.3930,4.3930,4.3930,4.3930,11
2011-04-27,19:45:00,4.3930,4.3930,4.3930,4.3930,11
2011-04-27,19:50:00,4.3910,4.3940,4.3910,4.3940,6
2011-04-27,19:55:00,4.3950,4.3950,4.3950,4.3950,1
2011-04-27,20:00:00,4.3910,4.3910,4.3910,4.3910,10
2011-04-27,20:05:00,4.3910,4.3910,4.3870,4.3890,20
2011-04-27,20:10:00,4.3920,4.3920,4.3910,4.3910,3
2011-04-27,20:15:00,4.3920,4.3960,4.3920,4.3960,9
2011-04-27,20:20:00,4.3970,4.3970,4.3900,4.3910,22
2011-04-27,20:25:00,4.3910,4.3910,4.3840,4.3850,44
2011-04-27,20:30:00,4.3910,4.3990,4.3880,4.3990,64
2011-04-27,20:35:00,4.3980,4.3980,4.3880,4.3880,26
2011-04-27,20:40:00,4.3880,4.3880,4.3690,4.3750,223
2011-04-27,20:45:00,4.3770,4.3830,4.3700,4.3830,49
2011-04-27,20:50:00,4.3820,4.3940,4.3820,4.3900,43
2011-04-27,20:55:00,4.3910,4.4020,4.3810,4.4020,64
2011-04-27,21:00:00,4.3990,4.4000,4.3960,4.3970,41
2011-04-27,21:05:00,4.3970,4.3990,4.3770,4.3810,109
2011-04-27,21:10:00,4.3830,4.3920,4.3830,4.3860,70
2011-04-27,21:15:00,4.3860,4.3860,4.3730,4.3780,66
2011-04-27,21:20:00,4.3730,4.3770,4.3700,4.3760,216
2011-04-27,21:25:00,4.3780,4.3820,4.3740,4.3750,75
2011-04-27,21:30:00,4.3770,4.3770,4.3710,4.3740,94
2011-04-27,21:35:00,4.3740,4.3770,4.3710,4.3770,108
2011-04-27,21:40:00,4.3780,4.3870,4.3770,4.3870,55
2011-04-27,21:45:00,4.3830,4.3860,4.3830,4.3850,159
2011-04-27,21:50:00,4.3850,4.3920,4.3850,4.3920,152
2011-04-27,21:55:00,4.3940,4.3940,4.3840,4.3850,56
2011-04-27,22:00:00,4.3870,4.3900,4.3820,4.3870,41
2011-04-27,22:05:00,4.3850,4.3860,4.3770,4.3830,79
2011-04-27,22:10:00,4.3810,4.3840,4.3790,4.3820,43
2011-04-27,22:15:00,4.3810,4.3820,4.3810,4.3820,12
2011-04-27,22:20:00,4.3850,4.3870,4.3840,4.3870,57
2011-04-27,22:25:00,4.3900,4.3910,4.3830,4.3830,34
2011-04-27,22:30:00,4.3830,4.3870,4.3810,4.3810,43
2011-04-27,22:35:00,4.3880,4.3880,4.3830,4.3840,58
2011-04-27,22:40:00,4.3890,4.3890,4.3830,4.3850,37
2011-04-27,22:45:00,4.3860,4.3860,4.3810,4.3810,52
2011-04-27,22:50:00,4.3810,4.3810,4.3780,4.3800,40
2011-04-27,22:55:00,4.3800,4.3820,4.3770,4.3820,61
2011-04-27,23:00:00,4.3800,4.3800,4.3700,4.3720,158
2011-04-27,23:05:00,4.3710,4.3740,4.3700,4.3730,59
2011-04-27,23:10:00,4.3740,4.3800,4.3740,4.3780,25
2011-04-27,23:15:00,4.3780,4.3820,4.3770,4.3800,35
2011-04-27,23:20:00,4.3800,4.3860,4.3780,4.3840,95
2011-04-27,23:25:00,4.3850,4.3850,4.3820,4.3850,18
2011-04-27,23:30:00,4.3860,4.3860,4.3820,4.3830,6
2011-04-27,23:35:00,4.3840,4.3850,4.3830,4.3850,32
2011-04-27,23:40:00,4.3850,4.3850,4.3840,4.3840,11
2011-04-27,23:45:00,4.3850,4.3860,4.3800,4.3800,68
2011-04-27,23:50:00,4.3800,4.3810,4.3770,4.3800,20
2011-04-27,23:55:00,4.3800,4.3800,4.3780,4.3800,17
2011-04-28,00:00:00,4.3780,4.3800,4.3760,4.3760,86
2011-04-28,00:05:00,4.3740,4.3820,4.3740,4.3820,36
2011-04-28,00:10:00,4.3820,4.3870,4.3820,4.3850,59
2011-04-28,00:15:00,4.3820,4.3820,4.3800,4.3810,40
2011-04-28,00:20:00,4.3820,4.3820,4.3780,4.3780,24
2011-04-28,00:25:00,4.3770,4.3800,4.3770,4.3800,27
2011-04-28,00:30:00,4.3820,4.3820,4.3800,4.3820,9
2011-04-28,00:35:00,4.3800,4.3820,4.3800,4.3800,39
2011-04-28,00:40:00,4.3830,4.3840,4.3830,4.3840,16
2011-04-28,00:45:00,4.3840,4.3840,4.3820,4.3820,2
2011-04-28,00:50:00,4.3820,4.3840,4.3820,4.3840,5
2011-04-28,00:55:00,4.3860,4.3860,4.3830,4.3860,15
2011-04-28,01:00:00,4.3880,4.3890,4.3880,4.3880,20
2011-04-28,01:05:00,4.3890,4.3910,4.3890,4.3900,59
2011-04-28,01:10:00,4.3920,4.3930,4.3890,4.3930,77
2011-04-28,01:15:00,4.3930,4.3930,4.3900,4.3900,79
2011-04-28,01:20:00,4.3930,4.3930,4.3910,4.3910,40
2011-04-28,01:25:00,4.3900,4.3900,4.3890,4.3890,56
2011-04-28,01:30:00,4.3890,4.3890,4.3890,4.3890,88
2011-04-28,01:35:00,4.3890,4.3890,4.3850,4.3850,80
2011-04-28,01:40:00,4.3850,4.3880,4.3850,4.3850,75
2011-04-28,01:45:00,4.3870,4.3870,4.3850,4.3870,41
2011-04-28,01:50:00,4.3870,4.3870,4.3750,4.3750,210
2011-04-28,01:55:00,4.3740,4.3750,4.3700,4.3710,224
2011-04-28,02:00:00,4.3700,4.3850,4.3660,4.3790,765
2011-04-28,02:05:00,4.3780,4.3830,4.3730,4.3740,413
2011-04-28,02:10:00,4.3710,4.3750,4.3690,4.3700,496
2011-04-28,02:15:00,4.3700,4.3800,4.3690,4.3800,479
2011-04-28,02:20:00,4.3800,4.3870,4.3780,4.3810,589
2011-04-28,02:25:00,4.3820,4.3900,4.3650,4.3790,535
2011-04-28,02:30:00,4.3770,4.3770,4.3770,4.3770,1
2011-04-28,04:25:00,4.4090,4.4090,4.4030,4.4040,42
2011-04-28,04:30:00,4.4050,4.4050,4.4030,4.4030,17
2011-04-28,04:35:00,4.4050,4.4060,4.4040,4.4040,6
2011-04-28,04:40:00,4.4050,4.4050,4.4030,4.4030,8
2011-04-28,04:45:00,4.4050,4.4050,4.4000,4.4040,79
2011-04-28,04:50:00,4.4060,4.4060,4.4020,4.4050,42
2011-04-28,04:55:00,4.4030,4.4040,4.4020,4.4030,13
2011-04-28,05:00:00,4.4030,4.4050,4.4030,4.4040,11
2011-04-28,05:05:00,4.4050,4.4050,4.4040,4.4050,8
2011-04-28,05:10:00,4.4060,4.4080,4.4020,4.4020,11
2011-04-28,06:00:00,4.3970,4.4080,4.3960,4.4080,18
2011-04-28,06:05:00,4.4120,4.4130,4.4120,4.4130,5
2011-04-28,06:10:00,4.4070,4.4130,4.4060,4.4130,9
2011-04-28,06:15:00,4.4120,4.4140,4.4120,4.4140,10
2011-04-28,06:20:00,4.4150,4.4150,4.4110,4.4110,25
2011-04-28,06:25:00,4.4130,4.4270,4.4130,4.4270,26
2011-04-28,06:30:00,4.4270,4.4270,4.4230,4.4270,19
2011-04-28,06:35:00,4.4270,4.4270,4.4270,4.4270,2
2011-04-28,06:45:00,4.4250,4.4260,4.4250,4.4250,4
2011-04-28,06:50:00,4.4240,4.4240,4.4220,4.4220,3
2011-04-28,06:55:00,4.4240,4.4240,4.4210,4.4210,4
2011-04-28,07:00:00,4.4240,4.4240,4.4240,4.4240,2
2011-04-28,07:10:00,4.4240,4.4240,4.4240,4.4240,6
2011-04-28,07:15:00,4.4230,4.4230,4.4180,4.4180,2
2011-04-28,07:20:00,4.4230,4.4230,4.4230,4.4230,1
2011-04-28,07:30:00,4.4240,4.4240,4.4240,4.4240,1
2011-04-28,07:50:00,4.4200,4.4200,4.4180,4.4180,2
2011-04-28,08:00:00,4.4230,4.4270,4.4230,4.4240,7
2011-04-28,08:05:00,4.4260,4.4290,4.4260,4.4290,11
2011-04-28,08:10:00,4.4260,4.4300,4.4260,4.4300,50
2011-04-28,08:15:00,4.4300,4.4300,4.4290,4.4300,4
2011-04-28,08:20:00,4.4300,4.4300,4.4300,4.4300,2
2011-04-28,08:25:00,4.4280,4.4300,4.4280,4.4300,8
2011-04-28,08:30:00,4.4300,4.4340,4.4300,4.4340,55
2011-04-28,08:35:00,4.4260,4.4260,4.4260,4.4260,1
2011-04-28,08:40:00,4.4260,4.4260,4.4260,4.4260,4
2011-04-28,09:05:00,4.4320,4.4330,4.4320,4.4330,2
2011-04-28,09:10:00,4.4330,4.4330,4.4330,4.4330,1
2011-04-28,09:20:00,4.4330,4.4330,4.4330,4.4330,2
2011-04-28,09:25:00,4.4330,4.4330,4.4330,4.4330,1
2011-04-28,09:30:00,4.4290,4.4290,4.4290,4.4290,2
2011-04-28,09:35:00,4.4290,4.4290,4.4290,4.4290,2
2011-04-28,09:45:00,4.4280,4.4320,4.4280,4.4320,30
2011-04-28,09:50:00,4.4310,4.4320,4.4310,4.4320,6
2011-04-28,09:55:00,4.4320,4.4370,4.4320,4.4370,42
2011-04-28,10:00:00,4.4380,4.4390,4.4350,4.4350,22
2011-04-28,10:05:00,4.4340,4.4350,4.4340,4.4340,7
2011-04-28,10:10:00,4.4340,4.4360,4.4340,4.4340,44
2011-04-28,10:15:00,4.4340,4.4390,4.4340,4.4370,41
2011-04-28,10:20:00,4.4340,4.4340,4.4070,4.4150,105
2011-04-28,10:25:00,4.4160,4.4170,4.4150,4.4170,4
2011-04-28,10:30:00,4.4200,4.4200,4.4150,4.4190,5
2011-04-28,10:35:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-28,10:40:00,4.4200,4.4270,4.4200,4.4270,16
2011-04-28,10:50:00,4.4230,4.4230,4.4100,4.4180,96
2011-04-28,10:55:00,4.4100,4.4120,4.4090,4.4120,4
2011-04-28,11:00:00,4.4140,4.4140,4.4140,4.4140,1
2011-04-28,11:05:00,4.4120,4.4140,4.4120,4.4140,34
2011-04-28,11:10:00,4.4100,4.4100,4.4100,4.4100,5
2011-04-28,11:20:00,4.4110,4.4110,4.4070,4.4070,6
2011-04-28,11:25:00,4.4140,4.4140,4.4080,4.4130,4
2011-04-28,11:40:00,4.4090,4.4090,4.4090,4.4090,1
2011-04-28,11:45:00,4.4090,4.4140,4.4070,4.4140,23
2011-04-28,11:55:00,4.4130,4.4130,4.4130,4.4130,1
2011-04-28,12:10:00,4.4140,4.4140,4.4140,4.4140,2
2011-04-28,12:30:00,4.4140,4.4240,4.4130,4.4240,19
2011-04-28,12:35:00,4.4220,4.4230,4.4190,4.4230,4
2011-04-28,12:40:00,4.4230,4.4230,4.4230,4.4230,1
2011-04-28,12:45:00,4.4220,4.4220,4.4220,4.4220,1
2011-04-28,12:50:00,4.4250,4.4250,4.4230,4.4230,4
2011-04-28,12:55:00,4.4200,4.4200,4.4180,4.4180,2
2011-04-28,13:00:00,4.4160,4.4160,4.4150,4.4150,5
2011-04-28,13:05:00,4.4170,4.4180,4.4170,4.4180,6
2011-04-28,13:15:00,4.4160,4.4160,4.4110,4.4120,7
2011-04-28,13:20:00,4.4120,4.4150,4.4120,4.4130,7
2011-04-28,13:25:00,4.4120,4.4120,4.4100,4.4100,3
2011-04-28,13:35:00,4.4160,4.4200,4.4160,4.4190,11
2011-04-28,13:40:00,4.4190,4.4190,4.4180,4.4180,2
2011-04-28,13:45:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-28,13:50:00,4.4170,4.4170,4.4170,4.4170,2
2011-04-28,13:55:00,4.4170,4.4170,4.4170,4.4170,2
2011-04-28,14:00:00,4.4160,4.4160,4.4160,4.4160,2
2011-04-28,14:05:00,4.4150,4.4150,4.4130,4.4140,9
2011-04-28,14:10:00,4.4140,4.4140,4.4140,4.4140,1
2011-04-28,14:15:00,4.4150,4.4150,4.4150,4.4150,1
2011-04-28,14:20:00,4.4160,4.4160,4.4160,4.4160,2
2011-04-28,14:25:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-28,14:30:00,4.4190,4.4190,4.4190,4.4190,1
2011-04-28,14:45:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-28,14:50:00,4.4150,4.4160,4.4150,4.4160,2
2011-04-28,14:55:00,4.4180,4.4180,4.4180,4.4180,1
2011-04-28,15:00:00,4.4220,4.4250,4.4190,4.4250,36
2011-04-28,15:05:00,4.4250,4.4300,4.4250,4.4270,62
2011-04-28,15:10:00,4.4270,4.4280,4.4240,4.4240,12
2011-04-28,15:15:00,4.4240,4.4240,4.4150,4.4190,32
2011-04-28,15:20:00,4.4200,4.4200,4.4180,4.4190,14
2011-04-28,15:25:00,4.4160,4.4160,4.4160,4.4160,9
2011-04-28,15:30:00,4.4180,4.4210,4.4180,4.4200,15
2011-04-28,15:35:00,4.4190,4.4210,4.4190,4.4190,6
2011-04-28,15:40:00,4.4150,4.4180,4.4140,4.4180,19
2011-04-28,15:45:00,4.4150,4.4200,4.4150,4.4150,26
2011-04-28,15:50:00,4.4130,4.4150,4.4130,4.4130,19
2011-04-28,15:55:00,4.4130,4.4160,4.4130,4.4130,12
2011-04-28,16:00:00,4.4130,4.4160,4.4130,4.4150,22
2011-04-28,16:05:00,4.4130,4.4160,4.4130,4.4140,15
2011-04-28,16:10:00,4.4120,4.4140,4.4120,4.4130,24
2011-04-28,16:15:00,4.4120,4.4140,4.4120,4.4130,23
2011-04-28,16:20:00,4.4120,4.4140,4.4110,4.4110,13
2011-04-28,16:25:00,4.4110,4.4110,4.4080,4.4090,12
2011-04-28,16:30:00,4.4080,4.4150,4.4070,4.4110,16
2011-04-28,16:35:00,4.4110,4.4150,4.4070,4.4110,52
2011-04-28,16:40:00,4.4120,4.4210,4.4100,4.4190,33
2011-04-28,16:45:00,4.4200,4.4210,4.4090,4.4140,42
2011-04-28,16:50:00,4.4170,4.4220,4.4160,4.4210,19
2011-04-28,16:55:00,4.4200,4.4200,4.4120,4.4170,29
2011-04-28,17:00:00,4.4170,4.4180,4.4160,4.4180,20
2011-04-28,17:05:00,4.4190,4.4190,4.4130,4.4150,14
2011-04-28,17:10:00,4.4150,4.4160,4.4100,4.4150,15
2011-04-28,17:15:00,4.4160,4.4210,4.4110,4.4170,34
2011-04-28,17:20:00,4.4180,4.4230,4.4160,4.4200,16
2011-04-28,17:25:00,4.4200,4.4230,4.4160,4.4210,30
2011-04-28,17:30:00,4.4220,4.4290,4.4180,4.4240,123
2011-04-28,17:35:00,4.4250,4.4290,4.4190,4.4250,44
2011-04-28,17:40:00,4.4250,4.4260,4.4180,4.4210,28
2011-04-28,17:45:00,4.4200,4.4200,4.4190,4.4200,6
2011-04-28,17:50:00,4.4210,4.4210,4.4190,4.4190,9
2011-04-28,17:55:00,4.4190,4.4220,4.4180,4.4220,10
2011-04-28,18:00:00,4.4180,4.4200,4.4170,4.4190,8
2011-04-28,18:05:00,4.4230,4.4260,4.4230,4.4260,19
2011-04-28,18:10:00,4.4270,4.4270,4.4190,4.4200,30
2011-04-28,18:15:00,4.4190,4.4280,4.4160,4.4270,41
2011-04-28,18:20:00,4.4230,4.4230,4.4140,4.4210,14
2011-04-28,18:25:00,4.4220,4.4350,4.4220,4.4320,97
2011-04-28,18:30:00,4.4330,4.4330,4.4300,4.4300,19
2011-04-28,18:35:00,4.4320,4.4330,4.4300,4.4300,18
2011-04-28,18:45:00,4.4320,4.4320,4.4290,4.4290,3
2011-04-28,18:50:00,4.4310,4.4320,4.4290,4.4290,15
2011-04-28,18:55:00,4.4290,4.4330,4.4290,4.4330,10
2011-04-28,19:00:00,4.4330,4.4330,4.4320,4.4320,7
2011-04-28,19:05:00,4.4320,4.4320,4.4280,4.4280,10
2011-04-28,19:10:00,4.4290,4.4290,4.4260,4.4260,19
2011-04-28,19:15:00,4.4280,4.4330,4.4280,4.4290,39
2011-04-28,19:20:00,4.4300,4.4310,4.4250,4.4250,38
2011-04-28,19:25:00,4.4260,4.4300,4.4260,4.4280,49
2011-04-28,19:30:00,4.4250,4.4260,4.4100,4.4140,134
2011-04-28,19:35:00,4.4170,4.4250,4.4170,4.4230,36
2011-04-28,19:40:00,4.4220,4.4230,4.4180,4.4180,25
2011-04-28,19:45:00,4.4200,4.4200,4.4130,4.4170,57
2011-04-28,19:50:00,4.4180,4.4210,4.4160,4.4160,55
2011-04-28,19:55:00,4.4160,4.4190,4.4140,4.4140,90
2011-04-28,20:00:00,4.4140,4.4180,4.4120,4.4160,62
2011-04-28,20:05:00,4.4160,4.4190,4.4130,4.4140,143
2011-04-28,20:10:00,4.4150,4.4170,4.4120,4.4150,80
2011-04-28,20:15:00,4.4150,4.4200,4.4090,4.4140,169
2011-04-28,20:20:00,4.4130,4.4200,4.4060,4.4190,215
2011-04-28,20:25:00,4.4190,4.4220,4.4140,4.4210,270
2011-04-28,20:30:00,4.4210,4.4310,4.4210,4.4280,462
2011-04-28,20:35:00,4.4280,4.4280,4.4190,4.4200,259
2011-04-28,20:40:00,4.4200,4.4220,4.4160,4.4210,303
2011-04-28,20:45:00,4.4200,4.4260,4.4180,4.4240,222
2011-04-28,20:50:00,4.4230,4.4270,4.4220,4.4250,138
2011-04-28,20:55:00,4.4260,4.4290,4.4230,4.4270,277
2011-04-28,21:00:00,4.4270,4.4440,4.4240,4.4410,1203
2011-04-28,21:05:00,4.4420,4.4520,4.4410,4.4460,1775
2011-04-28,21:10:00,4.4470,4.4500,4.4430,4.4470,769
2011-04-28,21:15:00,4.4470,4.4470,4.4350,4.4400,760
2011-04-28,21:20:00,4.4400,4.4430,4.4370,4.4420,502
2011-04-28,21:25:00,4.4400,4.4430,4.4390,4.4390,192
2011-04-28,21:30:00,4.4400,4.4460,4.4380,4.4430,372
2011-04-28,21:35:00,4.4420,4.4470,4.4410,4.4450,642
2011-04-28,21:40:00,4.4440,4.4450,4.4380,4.4390,570
2011-04-28,21:45:00,4.4400,4.4420,4.4390,4.4400,338
2011-04-28,21:50:00,4.4390,4.4470,4.4390,4.4460,602
2011-04-28,21:55:00,4.4450,4.4850,4.4430,4.4850,2625
2011-04-28,22:00:00,4.4840,4.4950,4.4700,4.4800,4709
2011-04-28,22:05:00,4.4790,4.4930,4.4790,4.4800,3448
2011-04-28,22:10:00,4.4810,4.4830,4.4710,4.4790,2471
2011-04-28,22:15:00,4.4780,4.4780,4.4690,4.4720,1023
2011-04-28,22:20:00,4.4720,4.4780,4.4710,4.4740,1391
2011-04-28,22:25:00,4.4730,4.4810,4.4610,4.4700,1556
2011-04-28,22:30:00,4.4810,4.5590,4.4810,4.5460,14615
2011-04-28,22:35:00,4.5470,4.5540,4.5370,4.5430,4786
2011-04-28,22:40:00,4.5430,4.5470,4.5300,4.5340,2550
2011-04-28,22:45:00,4.5340,4.5380,4.5300,4.5310,2224
2011-04-28,22:50:00,4.5310,4.5320,4.5110,4.5150,3801
2011-04-28,22:55:00,4.5160,4.5180,4.5140,4.5160,946
2011-04-28,23:00:00,4.5140,4.5240,4.5130,4.5150,2419
2011-04-28,23:05:00,4.5150,4.5300,4.5140,4.5300,1600
2011-04-28,23:10:00,4.5300,4.5300,4.5200,4.5240,2297
2011-04-28,23:15:00,4.5230,4.5360,4.5220,4.5270,2312
2011-04-28,23:20:00,4.5270,4.5380,4.5260,4.5260,1016
2011-04-28,23:25:00,4.5290,4.5390,4.5290,4.5370,1401
2011-04-28,23:30:00,4.5370,4.5460,4.5360,4.5430,1604
2011-04-28,23:35:00,4.5420,4.5420,4.5340,4.5390,1871
2011-04-28,23:40:00,4.5400,4.5460,4.5380,4.5440,1387
2011-04-28,23:45:00,4.5450,4.5550,4.5420,4.5530,2210
2011-04-28,23:50:00,4.5520,4.5560,4.5470,4.5500,1974
2011-04-28,23:55:00,4.5510,4.5540,4.5410,4.5430,1913
2011-04-29,00:00:00,4.5430,4.5670,4.5420,4.5560,2912
2011-04-29,00:05:00,4.5560,4.5790,4.5540,4.5780,2625
2011-04-29,00:10:00,4.5780,4.5880,4.5690,4.5720,3986
2011-04-29,00:15:00,4.5720,4.5770,4.5620,4.5630,2355
2011-04-29,00:20:00,4.5650,4.5700,4.5620,4.5690,1138
2011-04-29,00:25:00,4.5690,4.5740,4.5630,4.5700,1584
2011-04-29,00:30:00,4.5700,4.5740,4.5630,4.5730,1122
2011-04-29,00:35:00,4.5740,4.5780,4.5730,4.5780,894
2011-04-29,00:40:00,4.5780,4.5790,4.5700,4.5740,912
2011-04-29,00:45:00,4.5750,4.5820,4.5720,4.5800,1044
2011-04-29,00:50:00,4.5800,4.5810,4.5760,4.5790,503
2011-04-29,00:55:00,4.5790,4.5840,4.5780,4.5830,696
2011-04-29,01:00:00,4.5840,4.5900,4.5830,4.5880,1959
2011-04-29,01:05:00,4.5890,4.5910,4.5840,4.5860,1807
2011-04-29,01:10:00,4.5860,4.5880,4.5820,4.5860,1487
2011-04-29,01:15:00,4.5870,4.5970,4.5860,4.5940,2225
2011-04-29,01:20:00,4.5940,4.5990,4.5910,4.5990,1854
2011-04-29,01:25:00,4.5980,4.5980,4.5720,4.5780,1940
2011-04-29,01:30:00,4.5770,4.5860,4.5710,4.5830,1979
2011-04-29,01:35:00,4.5830,4.5850,4.5770,4.5810,653
2011-04-29,01:40:00,4.5820,4.5900,4.5760,4.5860,1584
2011-04-29,01:45:00,4.5850,4.5940,4.5840,4.5930,1349
2011-04-29,01:50:00,4.5920,4.5970,4.5900,4.5950,971
2011-04-29,01:55:00,4.5950,4.5960,4.5900,4.5940,808
2011-04-29,02:00:00,4.5950,4.5960,4.5910,4.5940,626
2011-04-29,02:05:00,4.5950,4.5960,4.5870,4.5900,1067
2011-04-29,02:10:00,4.5890,4.5920,4.5850,4.5890,1799
2011-04-29,02:15:00,4.5870,4.5880,4.5680,4.5820,3603
2011-04-29,02:20:00,4.5830,4.5950,4.5820,4.5910,2777
2011-04-29,02:25:00,4.5910,4.5910,4.5650,4.5700,4332
2011-04-29,02:30:00,4.5690,4.5710,4.5660,4.5700,1160
2011-04-29,02:35:00,4.5680,4.5740,4.5680,4.5740,399
2011-04-29,02:40:00,4.5730,4.5800,4.5720,4.5770,276
2011-04-29,02:45:00,4.5760,4.5790,4.5750,4.5770,71
2011-04-29,02:50:00,4.5760,4.5760,4.5720,4.5730,163
2011-04-29,02:55:00,4.5730,4.5780,4.5720,4.5780,176
2011-04-29,03:00:00,4.5780,4.5780,4.5780,4.5780,13
2011-04-29,03:05:00,4.5770,4.5770,4.5730,4.5770,86
2011-04-29,03:10:00,4.5770,4.5790,4.5760,4.5760,77
2011-04-29,03:15:00,4.5750,4.5760,4.5740,4.5740,28
2011-04-29,03:20:00,4.5740,4.5740,4.5700,4.5710,267
2011-04-29,03:25:00,4.5710,4.5710,4.5660,4.5670,314
2011-04-29,03:30:00,4.5670,4.5710,4.5660,4.5700,96
2011-04-29,03:35:00,4.5690,4.5690,4.5630,4.5640,300
2011-04-29,03:40:00,4.5650,4.5660,4.5630,4.5630,48
2011-04-29,03:45:00,4.5640,4.5660,4.5630,4.5650,51
2011-04-29,03:50:00,4.5650,4.5660,4.5630,4.5650,94
2011-04-29,03:55:00,4.5660,4.5680,4.5640,4.5650,103
2011-04-29,04:00:00,4.5660,4.5660,4.5630,4.5650,66
2011-04-29,04:05:00,4.5640,4.5690,4.5640,4.5680,32
2011-04-29,04:10:00,4.5670,4.5690,4.5640,4.5660,56
2011-04-29,04:15:00,4.5680,4.5680,4.5660,4.5660,31
2011-04-29,04:20:00,4.5670,4.5690,4.5670,4.5690,35
2011-04-29,04:25:00,4.5690,4.5690,4.5660,4.5680,10
2011-04-29,04:30:00,4.5670,4.5730,4.5660,4.5710,60
2011-04-29,04:35:00,4.5700,4.5740,4.5700,4.5730,25
2011-04-29,04:40:00,4.5740,4.5800,4.5740,4.5780,115
2011-04-29,04:45:00,4.5770,4.5780,4.5760,4.5770,18
2011-04-29,04:50:00,4.5770,4.5780,4.5750,4.5780,35
2011-04-29,04:55:00,4.5780,4.5790,4.5760,4.5770,19
2011-04-29,05:00:00,4.5780,4.5790,4.5770,4.5790,21
2011-04-29,05:05:00,4.5790,4.5810,4.5780,4.5810,28
2011-04-29,05:10:00,4.5810,4.5850,4.5810,4.5820,32
2011-04-29,06:00:00,4.5700,4.5740,4.5670,4.5720,60
2011-04-29,06:05:00,4.5720,4.5790,4.5720,4.5790,10
2011-04-29,06:10:00,4.5790,4.5840,4.5790,4.5840,9
2011-04-29,06:15:00,4.5760,4.5770,4.5760,4.5760,5
2011-04-29,06:25:00,4.5730,4.5820,4.5730,4.5780,12
2011-04-29,06:30:00,4.5770,4.5770,4.5770,4.5770,1
2011-04-29,06:35:00,4.5780,4.5800,4.5770,4.5790,11
2011-04-29,06:40:00,4.5810,4.5840,4.5770,4.5770,8
2011-04-29,06:50:00,4.5820,4.5820,4.5780,4.5780,3
2011-04-29,06:55:00,4.5770,4.5770,4.5730,4.5730,19
2011-04-29,07:00:00,4.5760,4.5780,4.5760,4.5780,5
2011-04-29,07:05:00,4.5780,4.5780,4.5730,4.5730,4
2011-04-29,07:10:00,4.5730,4.5730,4.5700,4.5710,20
2011-04-29,07:15:00,4.5700,4.5700,4.5700,4.5700,1
2011-04-29,07:25:00,4.5700,4.5720,4.5670,4.5720,11
2011-04-29,07:35:00,4.5690,4.5690,4.5680,4.5680,3
2011-04-29,07:40:00,4.5680,4.5680,4.5680,4.5680,4
2011-04-29,07:45:00,4.5680,4.5680,4.5680,4.5680,1
2011-04-29,07:50:00,4.5700,4.5710,4.5700,4.5710,9
2011-04-29,08:00:00,4.5710,4.5760,4.5700,4.5700,9
2011-04-29,08:05:00,4.5710,4.5710,4.5710,4.5710,2
2011-04-29,08:10:00,4.5700,4.5700,4.5650,4.5650,35
2011-04-29,08:15:00,4.5650,4.5650,4.5650,4.5650,8
2011-04-29,08:20:00,4.5650,4.5650,4.5650,4.5650,1
2011-04-29,08:40:00,4.5650,4.5650,4.5650,4.5650,1
2011-04-29,08:45:00,4.5670,4.5670,4.5670,4.5670,5
2011-04-29,08:50:00,4.5660,4.5660,4.5660,4.5660,1
2011-04-29,09:05:00,4.5660,4.5660,4.5660,4.5660,1
2011-04-29,09:10:00,4.5650,4.5650,4.5650,4.5650,1
2011-04-29,09:15:00,4.5690,4.5690,4.5690,4.5690,2
2011-04-29,09:20:00,4.5660,4.5670,4.5640,4.5670,12
2011-04-29,09:25:00,4.5670,4.5670,4.5670,4.5670,1
2011-04-29,09:30:00,4.5680,4.5680,4.5680,4.5680,2
2011-04-29,09:35:00,4.5630,4.5630,4.5630,4.5630,1
2011-04-29,09:40:00,4.5670,4.5670,4.5670,4.5670,1
2011-04-29,09:55:00,4.5670,4.5670,4.5630,4.5630,5
2011-04-29,10:00:00,4.5660,4.5750,4.5660,4.5750,12
2011-04-29,10:10:00,4.5710,4.5710,4.5690,4.5690,9
2011-04-29,10:20:00,4.5720,4.5720,4.5720,4.5720,1
2011-04-29,10:30:00,4.5730,4.5730,4.5730,4.5730,2
2011-04-29,10:35:00,4.5720,4.5720,4.5720,4.5720,1
2011-04-29,10:45:00,4.5700,4.5730,4.5690,4.5730,6
2011-04-29,10:55:00,4.5720,4.5720,4.5690,4.5690,4
2011-04-29,11:00:00,4.5720,4.5720,4.5690,4.5690,16
2011-04-29,11:05:00,4.5670,4.5670,4.5670,4.5670,4
2011-04-29,11:20:00,4.5680,4.5690,4.5670,4.5690,12
2011-04-29,11:25:00,4.5690,4.5690,4.5690,4.5690,2
2011-04-29,11:30:00,4.5680,4.5680,4.5680,4.5680,1
2011-04-29,11:35:00,4.5680,4.5680,4.5670,4.5670,2
2011-04-29,12:00:00,4.5690,4.5690,4.5680,4.5690,18
2011-04-29,12:05:00,4.5680,4.5680,4.5680,4.5680,1
2011-04-29,12:10:00,4.5690,4.5690,4.5690,4.5690,1
2011-04-29,12:15:00,4.5690,4.5690,4.5690,4.5690,6
2011-04-29,12:20:00,4.5690,4.5690,4.5690,4.5690,2
2011-04-29,12:25:00,4.5690,4.5700,4.5670,4.5670,11
2011-04-29,12:30:00,4.5700,4.5700,4.5690,4.5690,8
2011-04-29,12:40:00,4.5690,4.5700,4.5660,4.5660,9
2011-04-29,12:45:00,4.5680,4.5680,4.5680,4.5680,2
2011-04-29,12:55:00,4.5680,4.5690,4.5680,4.5690,2
2011-04-29,13:00:00,4.5690,4.5710,4.5690,4.5710,3
2011-04-29,13:05:00,4.5710,4.5710,4.5700,4.5700,6
2011-04-29,13:15:00,4.5700,4.5700,4.5700,4.5700,3
2011-04-29,13:25:00,4.5700,4.5710,4.5700,4.5710,8
2011-04-29,13:35:00,4.5710,4.5710,4.5710,4.5710,3
2011-04-29,13:40:00,4.5710,4.5710,4.5660,4.5710,33
2011-04-29,13:45:00,4.5710,4.5710,4.5680,4.5680,7
2011-04-29,13:50:00,4.5670,4.5670,4.5670,4.5670,1
2011-04-29,14:00:00,4.5670,4.5690,4.5670,4.5690,3
2011-04-29,14:05:00,4.5700,4.5730,4.5700,4.5720,22
2011-04-29,14:10:00,4.5710,4.5740,4.5710,4.5720,10
2011-04-29,14:20:00,4.5710,4.5720,4.5710,4.5720,34
2011-04-29,14:40:00,4.5720,4.5720,4.5720,4.5720,4
2011-04-29,14:45:00,4.5720,4.5720,4.5720,4.5720,1
2011-04-29,14:50:00,4.5740,4.5740,4.5720,4.5720,3
2011-04-29,14:55:00,4.5720,4.5720,4.5720,4.5720,4
2011-04-29,15:00:00,4.5710,4.5720,4.5710,4.5710,7
2011-04-29,15:05:00,4.5710,4.5710,4.5710,4.5710,41
2011-04-29,15:10:00,4.5710,4.5770,4.5710,4.5730,32
2011-04-29,15:15:00,4.5720,4.5730,4.5720,4.5730,2
2011-04-29,15:20:00,4.5720,4.5720,4.5710,4.5710,3
2011-04-29,15:30:00,4.5720,4.5720,4.5710,4.5710,17
2011-04-29,15:35:00,4.5700,4.5700,4.5680,4.5680,7
2011-04-29,15:40:00,4.5690,4.5710,4.5680,4.5710,22
2011-04-29,15:45:00,4.5720,4.5720,4.5700,4.5710,50
2011-04-29,15:50:00,4.5730,4.5730,4.5710,4.5730,7
2011-04-29,15:55:00,4.5730,4.5750,4.5710,4.5750,12
2011-04-29,16:00:00,4.5740,4.5750,4.5730,4.5740,13
2011-04-29,16:05:00,4.5750,4.5750,4.5730,4.5740,28
2011-04-29,16:10:00,4.5730,4.5740,4.5710,4.5730,12
2011-04-29,16:15:00,4.5730,4.5780,4.5730,4.5770,33
2011-04-29,16:20:00,4.5780,4.5780,4.5740,4.5780,21
2011-04-29,16:25:00,4.5790,4.5800,4.5760,4.5780,11
2011-04-29,16:30:00,4.5780,4.5780,4.5750,4.5770,9
2011-04-29,16:35:00,4.5780,4.5790,4.5770,4.5780,9
2011-04-29,16:40:00,4.5790,4.5810,4.5790,4.5810,17
2011-04-29,16:45:00,4.5790,4.5810,4.5790,4.5790,19
2011-04-29,16:50:00,4.5800,4.5810,4.5800,4.5810,52
2011-04-29,16:55:00,4.5810,4.5810,4.5800,4.5800,10
2011-04-29,17:00:00,4.5790,4.5880,4.5790,4.5860,54
2011-04-29,17:05:00,4.5850,4.5890,4.5850,4.5880,27
2011-04-29,17:10:00,4.5880,4.5890,4.5880,4.5890,8
2011-04-29,17:15:00,4.5890,4.5890,4.5860,4.5860,12
2011-04-29,17:20:00,4.5870,4.5870,4.5860,4.5870,6
2011-04-29,17:25:00,4.5880,4.5920,4.5880,4.5920,21
2011-04-29,17:30:00,4.5920,4.5940,4.5910,4.5930,24
2011-04-29,17:35:00,4.5920,4.5930,4.5920,4.5930,6
2011-04-29,17:40:00,4.5930,4.5970,4.5910,4.5960,140
2011-04-29,17:45:00,4.5960,4.6000,4.5950,4.6000,50
2011-04-29,17:50:00,4.6000,4.6000,4.5980,4.6000,170
2011-04-29,17:55:00,4.6000,4.6000,4.5990,4.5990,80
2011-04-29,18:00:00,4.5990,4.6000,4.5980,4.6000,36
2011-04-29,18:05:00,4.5990,4.6020,4.5990,4.6010,30
2011-04-29,18:10:00,4.6010,4.6030,4.6010,4.6020,21
2011-04-29,18:15:00,4.6030,4.6030,4.6010,4.6020,37
2011-04-29,18:20:00,4.6020,4.6030,4.6000,4.6000,25
2011-04-29,18:25:00,4.6010,4.6010,4.6000,4.6010,33
2011-04-29,18:30:00,4.6010,4.6020,4.6000,4.6020,11
2011-04-29,18:35:00,4.6020,4.6020,4.6010,4.6020,19
2011-04-29,18:40:00,4.6020,4.6050,4.6000,4.6030,48
2011-04-29,18:45:00,4.6040,4.6040,4.6030,4.6040,18
2011-04-29,18:50:00,4.6040,4.6060,4.6030,4.6060,71
2011-04-29,18:55:00,4.6060,4.6090,4.6050,4.6060,43
2011-04-29,19:00:00,4.6050,4.6060,4.6030,4.6040,58
2011-04-29,19:05:00,4.6040,4.6070,4.6000,4.6070,74
2011-04-29,19:10:00,4.6060,4.6090,4.6040,4.6060,54
2011-04-29,19:15:00,4.6070,4.6100,4.6050,4.6090,52
2011-04-29,19:20:00,4.6100,4.6110,4.6100,4.6110,24
2011-04-29,19:25:00,4.6090,4.6140,4.6000,4.6060,316
2011-04-29,19:30:00,4.6060,4.6090,4.6040,4.6090,269
2011-04-29,19:35:00,4.6090,4.6110,4.6070,4.6110,51
2011-04-29,19:40:00,4.6110,4.6140,4.6040,4.6060,88
2011-04-29,19:45:00,4.6080,4.6130,4.6010,4.6130,213
2011-04-29,19:50:00,4.6130,4.6140,4.6090,4.6140,189
2011-04-29,19:55:00,4.6140,4.6220,4.6090,4.6210,448
2011-04-29,20:00:00,4.6190,4.6210,4.6170,4.6170,151
2011-04-29,20:05:00,4.6180,4.6220,4.6140,4.6140,278
2011-04-29,20:10:00,4.6140,4.6170,4.6050,4.6080,549
2011-04-29,20:15:00,4.6080,4.6130,4.6040,4.6110,476
2011-04-29,20:20:00,4.6120,4.6140,4.5980,4.6030,581
2011-04-29,20:25:00,4.6040,4.6120,4.5990,4.6030,359
2011-04-29,20:30:00,4.6040,4.6070,4.5920,4.5950,660
2011-04-29,20:35:00,4.5950,4.6010,4.5830,4.5880,1174
2011-04-29,20:40:00,4.5890,4.5980,4.5840,4.5960,1340
2011-04-29,20:45:00,4.5960,4.5980,4.5850,4.5870,309
2011-04-29,20:50:00,4.5860,4.5860,4.5720,4.5780,601
2011-04-29,20:55:00,4.5780,4.5930,4.5780,4.5910,1138
2011-04-29,21:00:00,4.5910,4.5950,4.5660,4.5660,1988
2011-04-29,21:05:00,4.5680,4.5840,4.5660,4.5740,1403
2011-04-29,21:10:00,4.5750,4.5790,4.5600,4.5630,1233
2011-04-29,21:15:00,4.5630,4.5670,4.5550,4.5660,1031
2011-04-29,21:20:00,4.5670,4.5710,4.5610,4.5710,701
2011-04-29,21:25:00,4.5710,4.5790,4.5700,4.5760,800
2011-04-29,21:30:00,4.5750,4.5850,4.5730,4.5800,1280
2011-04-29,21:35:00,4.5810,4.5850,4.5780,4.5820,1028
2011-04-29,21:40:00,4.5830,4.5910,4.5830,4.5870,795
2011-04-29,21:45:00,4.5860,4.5870,4.5760,4.5800,793
2011-04-29,21:50:00,4.5800,4.5820,4.5780,4.5780,480
2011-04-29,21:55:00,4.5780,4.5840,4.5750,4.5830,552
2011-04-29,22:00:00,4.5840,4.5880,4.5820,4.5880,662
2011-04-29,22:05:00,4.5880,4.5920,4.5800,4.5850,839
2011-04-29,22:10:00,4.5860,4.5890,4.5830,4.5880,690
2011-04-29,22:15:00,4.5890,4.5930,4.5860,4.5920,642
2011-04-29,22:20:00,4.5940,4.5990,4.5910,4.5970,1600
2011-04-29,22:25:00,4.5970,4.5980,4.5760,4.5810,1210
2011-04-29,22:30:00,4.5800,4.5830,4.5660,4.5720,959
2011-04-29,22:35:00,4.5730,4.5800,4.5700,4.5740,981
2011-04-29,22:40:00,4.5740,4.5750,4.5600,4.5690,878
2011-04-29,22:45:00,4.5670,4.5700,4.5630,4.5650,757
2011-04-29,22:50:00,4.5650,4.5750,4.5630,4.5730,1028
2011-04-29,22:55:00,4.5740,4.5780,4.5700,4.5760,665
2011-04-29,23:00:00,4.5760,4.5800,4.5740,4.5770,411
2011-04-29,23:05:00,4.5770,4.5850,4.5740,4.5760,768
2011-04-29,23:10:00,4.5750,4.5830,4.5670,4.5730,740
2011-04-29,23:15:00,4.5750,4.5840,4.5740,4.5830,545
2011-04-29,23:20:00,4.5830,4.5870,4.5780,4.5870,890
2011-04-29,23:25:00,4.5870,4.5870,4.5810,4.5820,830
2011-04-29,23:30:00,4.5830,4.5860,4.5800,4.5860,367
2011-04-29,23:35:00,4.5870,4.5890,4.5860,4.5880,400
2011-04-29,23:40:00,4.5880,4.5890,4.5840,4.5890,520
2011-04-29,23:45:00,4.5890,4.5900,4.5830,4.5830,710
2011-04-29,23:50:00,4.5830,4.5870,4.5830,4.5870,505
2011-04-29,23:55:00,4.5860,4.5970,4.5860,4.5960,751
2011-04-30,00:00:00,4.5950,4.5990,4.5820,4.5820,1023
2011-04-30,00:05:00,4.5820,4.6190,4.5820,4.6100,3326
2011-04-30,00:10:00,4.6090,4.6170,4.6040,4.6110,1117
2011-04-30,00:15:00,4.6110,4.6330,4.6080,4.6280,2599
2011-04-30,00:20:00,4.6280,4.6400,4.6220,4.6270,1896
2011-04-30,00:25:00,4.6270,4.6270,4.6120,4.6140,1183
2011-04-30,00:30:00,4.6140,4.6310,4.6140,4.6230,1035
2011-04-30,00:35:00,4.6230,4.6440,4.6230,4.6380,2061
2011-04-30,00:40:00,4.6380,4.6490,4.6350,4.6400,1991
2011-04-30,00:45:00,4.6410,4.6440,4.6400,4.6430,619
2011-04-30,00:50:00,4.6420,4.6490,4.6400,4.6420,1076
2011-04-30,00:55:00,4.6420,4.6460,4.6330,4.6450,807
2011-04-30,01:00:00,4.6450,4.6460,4.6300,4.6340,996
2011-04-30,01:05:00,4.6350,4.6450,4.6330,4.6430,1479
2011-04-30,01:10:00,4.6430,4.6490,4.6420,4.6440,914
2011-04-30,01:15:00,4.6440,4.6570,4.6440,4.6560,1470
2011-04-30,01:20:00,4.6550,4.6590,4.6500,4.6540,1409
2011-04-30,01:25:00,4.6550,4.6750,4.6550,4.6670,2828
2011-04-30,01:30:00,4.6670,4.6690,4.6500,4.6520,1688
2011-04-30,01:35:00,4.6520,4.6600,4.6510,4.6590,912
2011-04-30,01:40:00,4.6590,4.6680,4.6580,4.6650,1049
2011-04-30,01:45:00,4.6640,4.6670,4.6610,4.6630,694
2011-04-30,01:50:00,4.6640,4.6700,4.6630,4.6690,1369
2011-04-30,01:55:00,4.6690,4.6710,4.6660,4.6680,971
2011-04-30,02:00:00,4.6680,4.6900,4.6670,4.6820,2434
2011-04-30,02:05:00,4.6810,4.6920,4.6760,4.6920,1935
2011-04-30,02:10:00,4.6910,4.7020,4.6810,4.6830,2482
2011-04-30,02:15:00,4.6830,4.6860,4.6720,4.6770,1776
2011-04-30,02:20:00,4.6770,4.6870,4.6770,4.6850,1774
2011-04-30,02:25:00,4.6840,4.7050,4.6830,4.7000,5674
2011-04-30,02:30:00,4.7000,4.7000,4.6910,4.6950,1240
2011-04-30,02:35:00,4.6950,4.6950,4.6920,4.6920,351
2011-04-30,02:40:00,4.6930,4.6950,4.6920,4.6940,309
2011-04-30,02:45:00,4.6930,4.6940,4.6900,4.6910,112
2011-04-30,02:50:00,4.6910,4.6940,4.6890,4.6900,264
2011-04-30,02:55:00,4.6890,4.6920,4.6870,4.6890,102
2011-04-30,03:00:00,4.6890,4.6900,4.6870,4.6870,116
2011-04-30,03:05:00,4.6870,4.6900,4.6860,4.6880,143
2011-04-30,03:10:00,4.6890,4.6930,4.6890,4.6910,201
2011-04-30,03:15:00,4.6900,4.6910,4.6880,4.6890,96
2011-04-30,03:20:00,4.6900,4.6900,4.6770,4.6790,153
2011-04-30,03:25:00,4.6800,4.6800,4.6760,4.6760,325
2011-04-30,03:30:00,4.6770,4.6800,4.6750,4.6790,163
2011-04-30,03:35:00,4.6790,4.6820,4.6790,4.6790,118
2011-04-30,03:40:00,4.6790,4.6840,4.6790,4.6800,56
2011-04-30,03:45:00,4.6790,4.6790,4.6760,4.6790,86
2011-04-30,03:50:00,4.6790,4.6810,4.6770,4.6780,68
2011-04-30,03:55:00,4.6780,4.6800,4.6750,4.6750,202
2011-04-30,04:00:00,4.6760,4.6780,4.6710,4.6740,96
2011-04-30,04:05:00,4.6740,4.6740,4.6710,4.6740,39
2011-04-30,04:10:00,4.6720,4.6720,4.6680,4.6690,47
2011-04-30,04:15:00,4.6700,4.6730,4.6690,4.6720,76
2011-04-30,04:20:00,4.6710,4.6800,4.6710,4.6770,61
2011-04-30,04:25:00,4.6770,4.6810,4.6770,4.6800,23
2011-04-30,04:30:00,4.6800,4.6820,4.6800,4.6820,18
2011-04-30,04:35:00,4.6800,4.6800,4.6790,4.6790,4
2011-04-30,04:40:00,4.6810,4.6880,4.6810,4.6880,39
2011-04-30,04:45:00,4.6830,4.6840,4.6830,4.6830,4
2011-04-30,04:50:00,4.6830,4.6850,4.6820,4.6840,9
2011-04-30,05:00:00,4.6840,4.6850,4.6840,4.6850,6
2011-04-30,05:05:00,4.6840,4.6840,4.6750,4.6750,19
2011-04-30,05:10:00,4.6800,4.6830,4.6760,4.6830,11
2011-05-02,06:00:00,4.6850,4.7060,4.6510,4.7020,381
2011-05-02,06:05:00,4.7070,4.7100,4.7030,4.7030,98
2011-05-02,06:10:00,4.7030,4.7090,4.7020,4.7080,89
2011-05-02,06:15:00,4.7090,4.7100,4.7030,4.7070,74
2011-05-02,06:20:00,4.7060,4.7090,4.7050,4.7080,19
2011-05-02,06:25:00,4.7060,4.7080,4.7050,4.7050,19
2011-05-02,06:30:00,4.7040,4.7070,4.7010,4.7040,63
2011-05-02,06:35:00,4.7050,4.7090,4.7030,4.7090,51
2011-05-02,06:40:00,4.7020,4.7080,4.7020,4.7020,9
2011-05-02,06:45:00,4.7050,4.7070,4.7020,4.7050,28
2011-05-02,06:50:00,4.7020,4.7050,4.7010,4.7030,37
2011-05-02,06:55:00,4.7030,4.7050,4.7030,4.7030,24
2011-05-02,07:00:00,4.7010,4.7040,4.7010,4.7020,10
2011-05-02,07:05:00,4.7010,4.7050,4.7000,4.7000,24
2011-05-02,07:10:00,4.7010,4.7020,4.7000,4.7000,23
2011-05-02,07:15:00,4.7030,4.7050,4.7020,4.7040,11
2011-05-02,07:20:00,4.7040,4.7040,4.7020,4.7040,6
2011-05-02,07:25:00,4.7020,4.7040,4.7020,4.7040,4
2011-05-02,07:30:00,4.7020,4.7040,4.7020,4.7040,3
2011-05-02,07:35:00,4.7020,4.7050,4.7020,4.7040,6
2011-05-02,07:40:00,4.7050,4.7050,4.7010,4.7020,16
2011-05-02,07:45:00,4.7020,4.7020,4.6990,4.7000,14
2011-05-02,07:50:00,4.7000,4.7020,4.6990,4.7000,15
2011-05-02,07:55:00,4.7000,4.7010,4.7000,4.7010,22
2011-05-02,08:00:00,4.7000,4.7000,4.6980,4.7000,46
2011-05-02,08:05:00,4.7010,4.7020,4.7010,4.7020,28
2011-05-02,08:10:00,4.7020,4.7030,4.7020,4.7030,40
2011-05-02,08:15:00,4.7020,4.7020,4.7000,4.7010,23
2011-05-02,08:20:00,4.7010,4.7030,4.7010,4.7030,20
2011-05-02,08:25:00,4.7040,4.7040,4.7000,4.7040,43
2011-05-02,08:30:00,4.7010,4.7040,4.7000,4.7000,9
2011-05-02,08:35:00,4.7040,4.7040,4.7010,4.7010,12
2011-05-02,08:40:00,4.7050,4.7050,4.6980,4.7040,36
2011-05-02,08:45:00,4.7000,4.7020,4.7000,4.7020,24
2011-05-02,08:50:00,4.7040,4.7040,4.7000,4.7040,42
2011-05-02,08:55:00,4.7000,4.7000,4.6980,4.6980,36
2011-05-02,09:00:00,4.6990,4.7040,4.6980,4.7040,27
2011-05-02,09:05:00,4.7020,4.7020,4.6990,4.6990,14
2011-05-02,09:10:00,4.7010,4.7030,4.6980,4.6980,20
2011-05-02,09:15:00,4.6980,4.6980,4.6980,4.6980,2
2011-05-02,09:35:00,4.7000,4.7000,4.7000,4.7000,6
2011-05-02,09:40:00,4.7010,4.7010,4.6990,4.6990,4
2011-05-02,09:45:00,4.6980,4.6990,4.6980,4.6980,6
2011-05-02,09:50:00,4.7000,4.7020,4.7000,4.7020,5
2011-05-02,09:55:00,4.6990,4.6990,4.6990,4.6990,1
2011-05-02,10:00:00,4.7000,4.7010,4.6990,4.6990,5
2011-05-02,10:05:00,4.6980,4.6980,4.6980,4.6980,15
2011-05-02,10:15:00,4.6970,4.6970,4.6970,4.6970,1
2011-05-02,10:20:00,4.6960,4.6960,4.6950,4.6950,12
2011-05-02,10:25:00,4.6960,4.6960,4.6940,4.6960,14
2011-05-02,10:30:00,4.6920,4.6940,4.6860,4.6920,43
2011-05-02,10:35:00,4.6920,4.6920,4.6850,4.6900,37
2011-05-02,10:40:00,4.6940,4.6940,4.6940,4.6940,1
2011-05-02,10:45:00,4.6900,4.6910,4.6870,4.6870,15
2011-05-02,10:50:00,4.6870,4.6950,4.6870,4.6950,11
2011-05-02,10:55:00,4.6940,4.6950,4.6920,4.6950,20
2011-05-02,11:00:00,4.6900,4.6940,4.6860,4.6940,19
2011-05-02,11:05:00,4.6940,4.6960,4.6890,4.6950,36
2011-05-02,11:10:00,4.6930,4.6940,4.6860,4.6890,17
2011-05-02,11:15:00,4.6900,4.6910,4.6870,4.6910,19
2011-05-02,11:20:00,4.6930,4.6950,4.6930,4.6950,21
2011-05-02,11:30:00,4.6960,4.6980,4.6960,4.6980,4
2011-05-02,11:35:00,4.6920,4.7040,4.6900,4.6970,68
2011-05-02,11:40:00,4.7010,4.7040,4.6970,4.6970,7
2011-05-02,11:45:00,4.6970,4.7030,4.6970,4.7030,2
2011-05-02,11:55:00,4.6950,4.6950,4.6940,4.6940,2
2011-05-02,12:00:00,4.6940,4.7000,4.6900,4.7000,26
2011-05-02,12:05:00,4.7010,4.7010,4.7010,4.7010,1
2011-05-02,12:10:00,4.7010,4.7010,4.7010,4.7010,1
2011-05-02,12:20:00,4.6990,4.7000,4.6990,4.7000,2
2011-05-02,12:25:00,4.6970,4.7000,4.6900,4.6960,26
2011-05-02,12:30:00,4.6930,4.7000,4.6910,4.6950,25
2011-05-02,12:35:00,4.6900,4.6930,4.6880,4.6900,41
2011-05-02,12:40:00,4.6910,4.6930,4.6900,4.6900,7
2011-05-02,12:45:00,4.6900,4.6900,4.6880,4.6880,13
2011-05-02,12:50:00,4.6880,4.6900,4.6880,4.6900,12
2011-05-02,12:55:00,4.6900,4.6900,4.6860,4.6860,15
2011-05-02,13:00:00,4.6900,4.6910,4.6880,4.6900,10
2011-05-02,13:05:00,4.6910,4.6910,4.6870,4.6890,11
2011-05-02,13:10:00,4.6900,4.6940,4.6900,4.6910,8
2011-05-02,13:15:00,4.6900,4.6930,4.6890,4.6930,24
2011-05-02,13:20:00,4.6900,4.6910,4.6890,4.6910,9
2011-05-02,13:30:00,4.6910,4.6970,4.6910,4.6960,12
2011-05-02,13:35:00,4.6950,4.6950,4.6940,4.6940,3
2011-05-02,13:40:00,4.6940,4.6940,4.6940,4.6940,1
2011-05-02,13:45:00,4.6910,4.6910,4.6910,4.6910,3
2011-05-02,13:50:00,4.6910,4.6910,4.6910,4.6910,4
2011-05-02,13:55:00,4.6950,4.6950,4.6950,4.6950,1
2011-05-02,14:00:00,4.6940,4.6940,4.6910,4.6910,2
2011-05-02,14:05:00,4.6940,4.6950,4.6940,4.6950,4
2011-05-02,14:10:00,4.6940,4.6940,4.6940,4.6940,1
2011-05-02,14:15:00,4.6960,4.6960,4.6940,4.6960,5
2011-05-02,14:20:00,4.6940,4.7030,4.6940,4.7020,27
2011-05-02,14:25:00,4.7030,4.7030,4.6980,4.6980,22
2011-05-02,14:30:00,4.6970,4.6980,4.6970,4.6980,39
2011-05-02,14:35:00,4.6980,4.6980,4.6980,4.6980,1
2011-05-02,14:45:00,4.6980,4.6980,4.6980,4.6980,20
2011-05-02,14:50:00,4.6980,4.6980,4.6980,4.6980,5
2011-05-02,15:00:00,4.7010,4.7010,4.6980,4.6990,11
2011-05-02,15:05:00,4.6970,4.7000,4.6970,4.6980,70
2011-05-02,15:10:00,4.6970,4.6970,4.6970,4.6970,15
2011-05-02,15:15:00,4.6970,4.6980,4.6920,4.6960,115
2011-05-02,15:20:00,4.6930,4.6930,4.6930,4.6930,9
2011-05-02,15:25:00,4.6930,4.6940,4.6910,4.6930,12
2011-05-02,15:30:00,4.6930,4.6950,4.6920,4.6940,18
2011-05-02,15:35:00,4.6940,4.6940,4.6940,4.6940,9
2011-05-02,15:40:00,4.6940,4.6940,4.6920,4.6920,10
2011-05-02,15:45:00,4.6920,4.6950,4.6920,4.6930,10
2011-05-02,15:50:00,4.6960,4.6960,4.6930,4.6930,14
2011-05-02,15:55:00,4.6930,4.6930,4.6930,4.6930,5
2011-05-02,16:00:00,4.6930,4.6970,4.6930,4.6970,25
2011-05-02,16:05:00,4.6930,4.6950,4.6930,4.6930,3
2011-05-02,16:10:00,4.6960,4.7000,4.6960,4.7000,45
2011-05-02,16:15:00,4.6980,4.7010,4.6970,4.6970,21
2011-05-02,16:20:00,4.6960,4.6960,4.6960,4.6960,3
2011-05-02,16:25:00,4.7020,4.7020,4.6930,4.6930,66
2011-05-02,16:30:00,4.6930,4.6940,4.6910,4.6920,47
2011-05-02,16:35:00,4.6920,4.6940,4.6890,4.6890,42
2011-05-02,16:40:00,4.6900,4.6900,4.6890,4.6900,139
2011-05-02,16:45:00,4.6880,4.6900,4.6880,4.6900,7
2011-05-02,16:50:00,4.6890,4.6900,4.6870,4.6900,13
2011-05-02,16:55:00,4.6870,4.6870,4.6770,4.6860,180
2011-05-02,17:00:00,4.6850,4.6880,4.6850,4.6860,18
2011-05-02,17:05:00,4.6880,4.6890,4.6810,4.6830,58
2011-05-02,17:10:00,4.6830,4.6850,4.6820,4.6840,72
2011-05-02,17:15:00,4.6850,4.6890,4.6790,4.6850,79
2011-05-02,17:20:00,4.6850,4.6860,4.6840,4.6840,24
2011-05-02,17:25:00,4.6840,4.6920,4.6840,4.6880,27
2011-05-02,17:30:00,4.6900,4.6920,4.6880,4.6880,11
2011-05-02,17:35:00,4.6880,4.6880,4.6840,4.6850,13
2011-05-02,17:40:00,4.6850,4.6900,4.6840,4.6900,16
2011-05-02,17:45:00,4.6860,4.6860,4.6860,4.6860,11
2011-05-02,17:50:00,4.6860,4.6920,4.6860,4.6920,2
2011-05-02,17:55:00,4.6900,4.6920,4.6880,4.6910,5
2011-05-02,18:00:00,4.6900,4.6920,4.6890,4.6890,17
2011-05-02,18:05:00,4.6890,4.6900,4.6870,4.6880,11
2011-05-02,18:10:00,4.6880,4.6890,4.6880,4.6880,10
2011-05-02,18:15:00,4.6880,4.6880,4.6880,4.6880,7
2011-05-02,18:20:00,4.6880,4.6900,4.6870,4.6900,22
2011-05-02,18:25:00,4.6880,4.6920,4.6880,4.6920,11
2011-05-02,18:30:00,4.6910,4.6920,4.6910,4.6920,15
2011-05-02,18:35:00,4.6910,4.6910,4.6890,4.6890,8
2011-05-02,18:40:00,4.6910,4.6960,4.6910,4.6960,25
2011-05-02,18:45:00,4.6970,4.7010,4.6970,4.6970,29
2011-05-02,18:50:00,4.6990,4.7060,4.6990,4.7040,210
2011-05-02,18:55:00,4.7060,4.7070,4.7020,4.7030,44
2011-05-02,19:00:00,4.7050,4.7060,4.7020,4.7060,45
2011-05-02,19:05:00,4.7060,4.7110,4.7020,4.7080,148
2011-05-02,19:10:00,4.7100,4.7100,4.7070,4.7070,16
2011-05-02,19:15:00,4.7070,4.7080,4.7070,4.7070,14
2011-05-02,19:20:00,4.7060,4.7100,4.7060,4.7080,31
2011-05-02,19:25:00,4.7090,4.7130,4.7080,4.7130,118
2011-05-02,19:30:00,4.7130,4.7140,4.7090,4.7090,168
2011-05-02,19:35:00,4.7100,4.7120,4.7080,4.7110,43
2011-05-02,19:40:00,4.7100,4.7100,4.7100,4.7100,30
2011-05-02,19:45:00,4.7090,4.7090,4.7040,4.7090,130
2011-05-02,19:50:00,4.7090,4.7200,4.7070,4.7160,176
2011-05-02,19:55:00,4.7160,4.7190,4.7120,4.7140,68
2011-05-02,20:00:00,4.7150,4.7180,4.7110,4.7160,274
2011-05-02,20:05:00,4.7160,4.7180,4.7090,4.7130,500
2011-05-02,20:10:00,4.7130,4.7150,4.6920,4.6970,883
2011-05-02,20:15:00,4.6970,4.7040,4.6810,4.6870,1014
2011-05-02,20:20:00,4.6880,4.6920,4.6710,4.6910,1061
2011-05-02,20:25:00,4.6900,4.6900,4.6550,4.6570,1177
2011-05-02,20:30:00,4.6580,4.6600,4.6370,4.6520,1456
2011-05-02,20:35:00,4.6500,4.6640,4.6470,4.6620,595
2011-05-02,20:40:00,4.6620,4.6770,4.6580,4.6760,814
2011-05-02,20:45:00,4.6750,4.6820,4.6730,4.6780,502
2011-05-02,20:50:00,4.6780,4.6850,4.6760,4.6800,457
2011-05-02,20:55:00,4.6820,4.6820,4.6620,4.6740,1516
2011-05-02,21:00:00,4.6750,4.6800,4.6530,4.6600,2847
2011-05-02,21:05:00,4.6600,4.6690,4.6560,4.6590,1442
2011-05-02,21:10:00,4.6600,4.6600,4.6460,4.6530,1118
2011-05-02,21:15:00,4.6540,4.6580,4.6470,4.6500,855
2011-05-02,21:20:00,4.6500,4.6560,4.6490,4.6540,524
2011-05-02,21:25:00,4.6540,4.6720,4.6510,4.6690,1421
2011-05-02,21:30:00,4.6680,4.6730,4.6680,4.6710,939
2011-05-02,21:35:00,4.6710,4.6860,4.6710,4.6850,1494
2011-05-02,21:40:00,4.6860,4.7000,4.6760,4.6930,2335
2011-05-02,21:45:00,4.6920,4.6960,4.6840,4.6870,1241
2011-05-02,21:50:00,4.6870,4.7060,4.6830,4.6990,1436
2011-05-02,21:55:00,4.6980,4.6980,4.6860,4.6920,1299
2011-05-02,22:00:00,4.6920,4.6990,4.6900,4.6960,1120
2011-05-02,22:05:00,4.6970,4.7090,4.6950,4.6970,2960
2011-05-02,22:10:00,4.6960,4.6980,4.6770,4.6790,1302
2011-05-02,22:15:00,4.6790,4.6790,4.6710,4.6780,793
2011-05-02,22:20:00,4.6780,4.6890,4.6780,4.6820,1037
2011-05-02,22:25:00,4.6830,4.6860,4.6750,4.6840,958
2011-05-02,22:30:00,4.6840,4.6860,4.6770,4.6850,376
2011-05-02,22:35:00,4.6860,4.6970,4.6840,4.6890,1047
2011-05-02,22:40:00,4.6880,4.7030,4.6880,4.6980,805
2011-05-02,22:45:00,4.6990,4.7010,4.6940,4.6990,848
2011-05-02,22:50:00,4.7000,4.7000,4.6920,4.6970,511
2011-05-02,22:55:00,4.6990,4.7290,4.6980,4.7160,3771
2011-05-02,23:00:00,4.7160,4.7240,4.7040,4.7070,1850
2011-05-02,23:05:00,4.7080,4.7150,4.6990,4.7030,937
2011-05-02,23:10:00,4.7020,4.7020,4.6850,4.6880,1041
2011-05-02,23:15:00,4.6890,4.6980,4.6880,4.6970,789
2011-05-02,23:20:00,4.6960,4.7000,4.6920,4.7000,591
2011-05-02,23:25:00,4.7000,4.7040,4.6920,4.6960,891
2011-05-02,23:30:00,4.6970,4.7060,4.6930,4.7010,1057
2011-05-02,23:35:00,4.7010,4.7070,4.6970,4.6990,543
2011-05-02,23:40:00,4.6980,4.7100,4.6960,4.7090,709
2011-05-02,23:45:00,4.7090,4.7180,4.7080,4.7130,1248
2011-05-02,23:50:00,4.7130,4.7130,4.7000,4.7050,810
2011-05-02,23:55:00,4.7050,4.7060,4.6960,4.6980,749
2011-05-03,00:00:00,4.7000,4.7000,4.6760,4.6810,1558
2011-05-03,00:05:00,4.6810,4.6870,4.6790,4.6820,560
2011-05-03,00:10:00,4.6800,4.6820,4.6640,4.6680,1110
2011-05-03,00:15:00,4.6690,4.6800,4.6560,4.6670,2247
2011-05-03,00:20:00,4.6660,4.6690,4.6600,4.6620,545
2011-05-03,00:25:00,4.6630,4.6750,4.6600,4.6700,583
2011-05-03,00:30:00,4.6680,4.6800,4.6670,4.6680,684
2011-05-03,00:35:00,4.6690,4.6690,4.6530,4.6530,1035
2011-05-03,00:40:00,4.6530,4.6620,4.6490,4.6600,927
2011-05-03,00:45:00,4.6590,4.6630,4.6570,4.6620,309
2011-05-03,00:50:00,4.6630,4.6670,4.6600,4.6640,207
2011-05-03,00:55:00,4.6630,4.6840,4.6630,4.6710,1474
2011-05-03,01:00:00,4.6720,4.6790,4.6720,4.6780,241
2011-05-03,01:05:00,4.6780,4.6850,4.6770,4.6820,647
2011-05-03,01:10:00,4.6830,4.6910,4.6820,4.6900,533
2011-05-03,01:15:00,4.6890,4.6900,4.6800,4.6850,796
2011-05-03,01:20:00,4.6840,4.6840,4.6770,4.6780,526
2011-05-03,01:25:00,4.6780,4.6840,4.6780,4.6790,358
2011-05-03,01:30:00,4.6800,4.6840,4.6780,4.6820,500
2011-05-03,01:35:00,4.6820,4.6820,4.6720,4.6740,612
2011-05-03,01:40:00,4.6740,4.6740,4.6540,4.6580,1798
2011-05-03,01:45:00,4.6570,4.6650,4.6560,4.6640,447
2011-05-03,01:50:00,4.6640,4.6700,4.6620,4.6630,610
2011-05-03,01:55:00,4.6620,4.6660,4.6610,4.6630,349
2011-05-03,02:00:00,4.6640,4.6690,4.6510,4.6550,869
2011-05-03,02:05:00,4.6560,4.6700,4.6440,4.6660,2011
2011-05-03,02:10:00,4.6660,4.6810,4.6600,4.6760,1040
2011-05-03,02:15:00,4.6760,4.6820,4.6700,4.6820,1182
2011-05-03,02:20:00,4.6820,4.6970,4.6810,4.6930,1398
2011-05-03,02:25:00,4.6940,4.6960,4.6840,4.6910,2141
2011-05-03,02:30:00,4.6900,4.6990,4.6900,4.6940,659
2011-05-03,02:35:00,4.6930,4.6950,4.6920,4.6950,147
2011-05-03,02:40:00,4.6940,4.7000,4.6940,4.6980,199
2011-05-03,02:45:00,4.6990,4.7040,4.6970,4.7010,309
2011-05-03,02:50:00,4.7000,4.7030,4.6990,4.7000,63
2011-05-03,02:55:00,4.7000,4.7000,4.6960,4.6970,73
2011-05-03,03:00:00,4.6980,4.6980,4.6930,4.6950,298
2011-05-03,03:05:00,4.6940,4.6970,4.6930,4.6930,207
2011-05-03,03:10:00,4.6950,4.6950,4.6930,4.6940,23
2011-05-03,03:15:00,4.6940,4.6950,4.6930,4.6930,49
2011-05-03,03:20:00,4.6920,4.6940,4.6920,4.6930,15
2011-05-03,03:25:00,4.6930,4.6940,4.6920,4.6920,59
2011-05-03,03:30:00,4.6930,4.6950,4.6920,4.6950,110
2011-05-03,03:35:00,4.6960,4.6970,4.6940,4.6940,137
2011-05-03,03:40:00,4.6950,4.6990,4.6950,4.6990,101
2011-05-03,03:45:00,4.6980,4.6990,4.6970,4.6970,82
2011-05-03,03:50:00,4.6970,4.6980,4.6930,4.6940,75
2011-05-03,03:55:00,4.6940,4.6950,4.6930,4.6940,61
2011-05-03,04:00:00,4.6940,4.6960,4.6910,4.6910,83
2011-05-03,04:05:00,4.6910,4.6950,4.6910,4.6950,51
2011-05-03,04:10:00,4.6920,4.6920,4.6910,4.6910,7
2011-05-03,04:15:00,4.6920,4.6940,4.6910,4.6910,70
2011-05-03,04:20:00,4.6910,4.6910,4.6910,4.6910,2
2011-05-03,04:25:00,4.6940,4.7000,4.6940,4.6990,42
2011-05-03,04:30:00,4.6990,4.7020,4.6920,4.6920,84
2011-05-03,04:35:00,4.6930,4.6960,4.6930,4.6950,13
2011-05-03,04:40:00,4.6940,4.6940,4.6930,4.6930,2
2011-05-03,04:45:00,4.6950,4.6950,4.6950,4.6950,3
2011-05-03,04:50:00,4.6950,4.6950,4.6940,4.6950,22
2011-05-03,04:55:00,4.6930,4.6940,4.6930,4.6930,10
2011-05-03,05:05:00,4.6910,4.6910,4.6900,4.6900,18
2011-05-03,05:10:00,4.6900,4.6910,4.6890,4.6910,28
2011-05-03,06:00:00,4.6880,4.6880,4.6860,4.6860,7
2011-05-03,06:05:00,4.6870,4.6870,4.6870,4.6870,1
2011-05-03,06:15:00,4.6900,4.6900,4.6860,4.6860,4
2011-05-03,06:20:00,4.6870,4.6870,4.6840,4.6840,3
2011-05-03,06:25:00,4.6880,4.6890,4.6880,4.6890,2
2011-05-03,06:30:00,4.6890,4.6930,4.6890,4.6930,7
2011-05-03,06:35:00,4.6920,4.6930,4.6920,4.6930,3
2011-05-03,07:15:00,4.6930,4.6940,4.6930,4.6930,14
2011-05-03,07:25:00,4.6930,4.6930,4.6930,4.6930,2
2011-05-03,07:30:00,4.6930,4.6930,4.6930,4.6930,14
2011-05-03,07:45:00,4.6940,4.6940,4.6940,4.6940,1
2011-05-03,07:50:00,4.6900,4.6900,4.6900,4.6900,1
2011-05-03,07:55:00,4.6940,4.6940,4.6940,4.6940,1
2011-05-03,08:00:00,4.6950,4.6950,4.6950,4.6950,2
2011-05-03,08:15:00,4.6950,4.6950,4.6920,4.6920,3
2011-05-03,08:25:00,4.6910,4.6910,4.6910,4.6910,1
2011-05-03,08:30:00,4.6940,4.6950,4.6940,4.6950,2
2011-05-03,08:35:00,4.6940,4.6950,4.6940,4.6950,2
2011-05-03,08:55:00,4.6950,4.6950,4.6950,4.6950,3
2011-05-03,09:00:00,4.6950,4.6950,4.6950,4.6950,3
2011-05-03,09:10:00,4.6950,4.6950,4.6920,4.6920,21
2011-05-03,09:15:00,4.6950,4.6950,4.6900,4.6900,8
2011-05-03,09:20:00,4.6880,4.6880,4.6880,4.6880,4
2011-05-03,09:25:00,4.6880,4.6950,4.6880,4.6950,15
2011-05-03,09:30:00,4.6910,4.6910,4.6910,4.6910,2
2011-05-03,09:35:00,4.6900,4.6900,4.6900,4.6900,1
2011-05-03,09:40:00,4.6900,4.6900,4.6900,4.6900,2
2011-05-03,09:45:00,4.6950,4.6950,4.6880,4.6880,23
2011-05-03,09:50:00,4.6880,4.6880,4.6810,4.6810,43
2011-05-03,09:55:00,4.6900,4.6900,4.6900,4.6900,1
2011-05-03,10:05:00,4.6850,4.6850,4.6850,4.6850,1
2011-05-03,10:10:00,4.6850,4.6850,4.6850,4.6850,2
2011-05-03,10:25:00,4.6860,4.6860,4.6860,4.6860,2
2011-05-03,10:35:00,4.6820,4.6820,4.6780,4.6820,32
2011-05-03,10:40:00,4.6820,4.6850,4.6820,4.6850,7
2011-05-03,10:45:00,4.6790,4.6790,4.6790,4.6790,1
2011-05-03,10:50:00,4.6850,4.6850,4.6850,4.6850,1
2011-05-03,10:55:00,4.6790,4.6840,4.6770,4.6840,6
2011-05-03,11:00:00,4.6830,4.6830,4.6830,4.6830,1
2011-05-03,11:05:00,4.6820,4.6820,4.6820,4.6820,1
2011-05-03,11:10:00,4.6830,4.6830,4.6830,4.6830,1
2011-05-03,11:20:00,4.6830,4.6830,4.6830,4.6830,5
2011-05-03,11:25:00,4.6800,4.6800,4.6800,4.6800,3
2011-05-03,11:30:00,4.6840,4.6840,4.6840,4.6840,2
2011-05-03,11:35:00,4.6810,4.6810,4.6810,4.6810,3
2011-05-03,11:55:00,4.6850,4.6850,4.6850,4.6850,4
2011-05-03,12:10:00,4.6820,4.6820,4.6800,4.6800,5
2011-05-03,12:15:00,4.6850,4.6860,4.6850,4.6860,8
2011-05-03,12:20:00,4.6860,4.6860,4.6840,4.6850,14
2011-05-03,12:25:00,4.6860,4.6860,4.6840,4.6840,25
2011-05-03,12:30:00,4.6850,4.6920,4.6840,4.6920,52
2011-05-03,12:35:00,4.6900,4.6900,4.6870,4.6870,11
2011-05-03,12:40:00,4.6920,4.6950,4.6910,4.6950,95
2011-05-03,12:45:00,4.6970,4.6970,4.6920,4.6930,12
2011-05-03,12:50:00,4.6970,4.6970,4.6970,4.6970,3
2011-05-03,12:55:00,4.6970,4.6970,4.6940,4.6940,15
2011-05-03,13:05:00,4.6940,4.6950,4.6940,4.6950,24
2011-05-03,13:10:00,4.6950,4.6950,4.6950,4.6950,10
2011-05-03,13:15:00,4.6950,4.6950,4.6940,4.6940,6
2011-05-03,13:30:00,4.6970,4.6970,4.6940,4.6940,14
2011-05-03,13:40:00,4.6950,4.6950,4.6950,4.6950,1
2011-05-03,13:45:00,4.6970,4.6990,4.6970,4.6990,5
2011-05-03,13:55:00,4.6950,4.6950,4.6950,4.6950,1
2011-05-03,14:00:00,4.6980,4.6980,4.6980,4.6980,1
2011-05-03,14:05:00,4.6940,4.6950,4.6940,4.6950,8
2011-05-03,14:20:00,4.6970,4.6970,4.6970,4.6970,2
2011-05-03,14:25:00,4.6950,4.6950,4.6950,4.6950,2
2011-05-03,14:30:00,4.6940,4.6940,4.6940,4.6940,1
2011-05-03,14:40:00,4.6990,4.6990,4.6990,4.6990,1
2011-05-03,14:45:00,4.6990,4.7010,4.6990,4.7000,8
2011-05-03,14:55:00,4.6980,4.7000,4.6980,4.7000,3
2011-05-03,15:00:00,4.7000,4.7010,4.7000,4.7010,16
2011-05-03,15:05:00,4.6990,4.7000,4.6960,4.6970,25
2011-05-03,15:10:00,4.6970,4.6970,4.6900,4.6930,79
2011-05-03,15:15:00,4.6930,4.6930,4.6930,4.6930,1
2011-05-03,15:20:00,4.6930,4.6940,4.6930,4.6940,9
2011-05-03,15:25:00,4.6950,4.6960,4.6950,4.6960,4
2011-05-03,15:30:00,4.6970,4.6970,4.6970,4.6970,2
2011-05-03,15:40:00,4.6940,4.6970,4.6940,4.6940,5
2011-05-03,15:45:00,4.6960,4.6960,4.6930,4.6930,8
2011-05-03,15:50:00,4.6930,4.6960,4.6930,4.6950,8
2011-05-03,15:55:00,4.6960,4.6960,4.6930,4.6940,8
2011-05-03,16:00:00,4.6940,4.6950,4.6920,4.6920,17
2011-05-03,16:05:00,4.6910,4.6930,4.6910,4.6930,2
2011-05-03,16:10:00,4.6910,4.6910,4.6910,4.6910,2
2011-05-03,16:15:00,4.6890,4.6890,4.6860,4.6880,66
2011-05-03,16:20:00,4.6880,4.6890,4.6850,4.6850,20
2011-05-03,16:25:00,4.6890,4.6910,4.6860,4.6910,18
2011-05-03,16:30:00,4.6910,4.6910,4.6860,4.6880,24
2011-05-03,16:35:00,4.6870,4.6890,4.6870,4.6890,11
2011-05-03,16:40:00,4.6850,4.6880,4.6850,4.6880,25
2011-05-03,16:45:00,4.6870,4.6890,4.6870,4.6890,6
2011-05-03,16:50:00,4.6850,4.6890,4.6850,4.6890,23
2011-05-03,16:55:00,4.6850,4.6890,4.6850,4.6890,27
2011-05-03,17:00:00,4.6870,4.6870,4.6870,4.6870,2
2011-05-03,17:05:00,4.6870,4.6870,4.6870,4.6870,1
2011-05-03,17:10:00,4.6900,4.6920,4.6890,4.6890,6
2011-05-03,17:15:00,4.6900,4.6900,4.6860,4.6860,22
2011-05-03,17:20:00,4.6860,4.6870,4.6860,4.6870,3
2011-05-03,17:25:00,4.6890,4.6890,4.6890,4.6890,1
2011-05-03,17:30:00,4.6880,4.6880,4.6820,4.6820,3
2011-05-03,17:35:00,4.6880,4.6880,4.6850,4.6850,4
2011-05-03,17:40:00,4.6840,4.6840,4.6840,4.6840,2
2011-05-03,17:45:00,4.6830,4.6840,4.6790,4.6820,28
2011-05-03,17:50:00,4.6810,4.6810,4.6780,4.6780,3
2011-05-03,17:55:00,4.6780,4.6830,4.6780,4.6830,29
2011-05-03,18:00:00,4.6820,4.6820,4.6780,4.6780,9
2011-05-03,18:05:00,4.6780,4.6780,4.6720,4.6770,82
2011-05-03,18:10:00,4.6740,4.6750,4.6740,4.6750,5
2011-05-03,18:15:00,4.6760,4.6760,4.6730,4.6750,51
2011-05-03,18:20:00,4.6740,4.6750,4.6740,4.6740,8
2011-05-03,18:25:00,4.6740,4.6790,4.6740,4.6790,22
2011-05-03,18:30:00,4.6800,4.6800,4.6760,4.6760,11
2011-05-03,18:35:00,4.6750,4.6770,4.6750,4.6770,9
2011-05-03,18:40:00,4.6760,4.6760,4.6750,4.6760,4
2011-05-03,18:45:00,4.6750,4.6750,4.6750,4.6750,1
2011-05-03,18:50:00,4.6770,4.6770,4.6740,4.6770,14
2011-05-03,18:55:00,4.6780,4.6780,4.6740,4.6760,16
2011-05-03,19:00:00,4.6760,4.6760,4.6740,4.6760,9
2011-05-03,19:05:00,4.6780,4.6780,4.6780,4.6780,6
2011-05-03,19:10:00,4.6790,4.6790,4.6740,4.6790,121
2011-05-03,19:15:00,4.6790,4.6790,4.6770,4.6790,74
2011-05-03,19:20:00,4.6790,4.6820,4.6770,4.6790,59
2011-05-03,19:25:00,4.6800,4.6810,4.6760,4.6770,50
2011-05-03,19:30:00,4.6800,4.6840,4.6790,4.6800,24
2011-05-03,19:35:00,4.6790,4.6800,4.6790,4.6800,13
2011-05-03,19:40:00,4.6770,4.6780,4.6750,4.6760,7
2011-05-03,19:45:00,4.6730,4.6800,4.6730,4.6780,52
2011-05-03,19:50:00,4.6780,4.6790,4.6710,4.6760,119
2011-05-03,19:55:00,4.6760,4.6800,4.6710,4.6770,396
2011-05-03,20:00:00,4.6760,4.6810,4.6710,4.6760,406
2011-05-03,20:05:00,4.6760,4.6830,4.6730,4.6770,385
2011-05-03,20:10:00,4.6770,4.6830,4.6770,4.6820,95
2011-05-03,20:15:00,4.6830,4.6850,4.6790,4.6810,317
2011-05-03,20:20:00,4.6810,4.6890,4.6810,4.6870,273
2011-05-03,20:25:00,4.6880,4.6930,4.6780,4.6860,802
2011-05-03,20:30:00,4.6850,4.7120,4.6850,4.7060,1106
2011-05-03,20:35:00,4.7070,4.7150,4.7000,4.7070,981
2011-05-03,20:40:00,4.7070,4.7090,4.6980,4.7010,970
2011-05-03,20:45:00,4.7000,4.7040,4.6860,4.6900,954
2011-05-03,20:50:00,4.6890,4.6940,4.6800,4.6810,511
2011-05-03,20:55:00,4.6810,4.6980,4.6810,4.6960,664
2011-05-03,21:00:00,4.6980,4.7050,4.6900,4.7000,1354
2011-05-03,21:05:00,4.7000,4.7110,4.6990,4.7070,1575
2011-05-03,21:10:00,4.7070,4.7180,4.6970,4.7020,1264
2011-05-03,21:15:00,4.7020,4.7020,4.6930,4.7000,611
2011-05-03,21:20:00,4.6990,4.7120,4.6990,4.7070,720
2011-05-03,21:25:00,4.7080,4.7090,4.6900,4.7010,1327
2011-05-03,21:30:00,4.7000,4.7090,4.6970,4.7070,725
2011-05-03,21:35:00,4.7080,4.7100,4.7020,4.7070,650
2011-05-03,21:40:00,4.7080,4.7090,4.6880,4.6900,892
2011-05-03,21:45:00,4.6910,4.6910,4.6740,4.6830,1715
2011-05-03,21:50:00,4.6820,4.6980,4.6810,4.6890,1414
2011-05-03,21:55:00,4.6880,4.6960,4.6860,4.6920,725
2011-05-03,22:00:00,4.6930,4.7030,4.6910,4.6930,836
2011-05-03,22:05:00,4.6930,4.6930,4.6760,4.6810,1840
2011-05-03,22:10:00,4.6810,4.6820,4.6660,4.6720,3092
2011-05-03,22:15:00,4.6720,4.6740,4.6680,4.6720,1237
2011-05-03,22:20:00,4.6730,4.6740,4.6680,4.6700,848
2011-05-03,22:25:00,4.6690,4.6710,4.6580,4.6630,1596
2011-05-03,22:30:00,4.6630,4.6820,4.6620,4.6800,1109
2011-05-03,22:35:00,4.6800,4.6840,4.6740,4.6790,753
2011-05-03,22:40:00,4.6780,4.6830,4.6740,4.6790,425
2011-05-03,22:45:00,4.6790,4.6810,4.6650,4.6690,818
2011-05-03,22:50:00,4.6700,4.6730,4.6630,4.6680,707
2011-05-03,22:55:00,4.6680,4.6770,4.6670,4.6760,408
2011-05-03,23:00:00,4.6770,4.6800,4.6720,4.6720,552
2011-05-03,23:05:00,4.6730,4.6810,4.6720,4.6740,596
2011-05-03,23:10:00,4.6730,4.6770,4.6710,4.6770,464
2011-05-03,23:15:00,4.6780,4.6840,4.6760,4.6810,557
2011-05-03,23:20:00,4.6810,4.6840,4.6790,4.6830,254
2011-05-03,23:25:00,4.6840,4.6860,4.6770,4.6810,659
2011-05-03,23:30:00,4.6810,4.6890,4.6800,4.6840,849
2011-05-03,23:35:00,4.6840,4.6860,4.6810,4.6850,499
2011-05-03,23:40:00,4.6850,4.6930,4.6840,4.6900,540
2011-05-03,23:45:00,4.6900,4.6950,4.6870,4.6920,529
2011-05-03,23:50:00,4.6930,4.6980,4.6880,4.6930,689
2011-05-03,23:55:00,4.6930,4.6980,4.6910,4.6930,487
2011-05-04,00:00:00,4.6940,4.6990,4.6930,4.6950,332
2011-05-04,00:05:00,4.6950,4.6970,4.6900,4.6920,495
2011-05-04,00:10:00,4.6930,4.6930,4.6860,4.6870,266
2011-05-04,00:15:00,4.6880,4.6880,4.6820,4.6830,326
2011-05-04,00:20:00,4.6830,4.6870,4.6780,4.6830,419
2011-05-04,00:25:00,4.6820,4.6860,4.6800,4.6860,245
2011-05-04,00:30:00,4.6850,4.6940,4.6850,4.6940,661
2011-05-04,00:35:00,4.6940,4.6970,4.6900,4.6940,597
2011-05-04,00:40:00,4.6950,4.6960,4.6930,4.6950,276
2011-05-04,00:45:00,4.6950,4.6960,4.6910,4.6930,274
2011-05-04,00:50:00,4.6930,4.6960,4.6890,4.6910,512
2011-05-04,00:55:00,4.6910,4.6920,4.6890,4.6920,212
2011-05-04,01:00:00,4.6900,4.6910,4.6840,4.6860,418
2011-05-04,01:05:00,4.6860,4.6870,4.6820,4.6830,203
2011-05-04,01:10:00,4.6830,4.6880,4.6820,4.6840,302
2011-05-04,01:15:00,4.6850,4.6900,4.6850,4.6900,197
2011-05-04,01:20:00,4.6910,4.6920,4.6890,4.6890,237
2011-05-04,01:25:00,4.6890,4.6900,4.6830,4.6850,337
2011-05-04,01:30:00,4.6850,4.6860,4.6750,4.6760,442
2011-05-04,01:35:00,4.6760,4.6780,4.6730,4.6760,403
2011-05-04,01:40:00,4.6770,4.6810,4.6750,4.6810,335
2011-05-04,01:45:00,4.6810,4.6870,4.6790,4.6830,483
2011-05-04,01:50:00,4.6840,4.6860,4.6670,4.6750,1291
2011-05-04,01:55:00,4.6760,4.6790,4.6660,4.6670,567
2011-05-04,02:00:00,4.6660,4.6730,4.6650,4.6710,696
2011-05-04,02:05:00,4.6710,4.6840,4.6710,4.6760,703
2011-05-04,02:10:00,4.6770,4.6790,4.6660,4.6660,1339
2011-05-04,02:15:00,4.6680,4.6770,4.6670,4.6720,489
2011-05-04,02:20:00,4.6720,4.6830,4.6710,4.6810,698
2011-05-04,02:25:00,4.6820,4.6860,4.6660,4.6700,2016
2011-05-04,02:30:00,4.6700,4.6730,4.6680,4.6700,607
2011-05-04,02:35:00,4.6700,4.6730,4.6690,4.6730,163
2011-05-04,02:40:00,4.6720,4.6770,4.6690,4.6760,262
2011-05-04,02:45:00,4.6760,4.6780,4.6740,4.6740,134
2011-05-04,02:50:00,4.6730,4.6750,4.6710,4.6730,95
2011-05-04,02:55:00,4.6740,4.6740,4.6700,4.6740,87
2011-05-04,03:00:00,4.6750,4.6750,4.6740,4.6740,8
2011-05-04,03:05:00,4.6740,4.6740,4.6710,4.6730,107
2011-05-04,03:10:00,4.6720,4.6720,4.6710,4.6710,28
2011-05-04,03:15:00,4.6720,4.6730,4.6710,4.6710,34
2011-05-04,03:20:00,4.6710,4.6730,4.6670,4.6700,142
2011-05-04,03:25:00,4.6700,4.6720,4.6680,4.6690,36
2011-05-04,03:30:00,4.6690,4.6700,4.6680,4.6680,26
2011-05-04,03:35:00,4.6680,4.6700,4.6660,4.6670,118
2011-05-04,03:40:00,4.6670,4.6680,4.6660,4.6660,49
2011-05-04,03:45:00,4.6660,4.6680,4.6650,4.6680,77
2011-05-04,03:50:00,4.6680,4.6690,4.6660,4.6680,66
2011-05-04,03:55:00,4.6670,4.6710,4.6650,4.6690,182
2011-05-04,04:00:00,4.6700,4.6700,4.6670,4.6680,63
2011-05-04,04:05:00,4.6660,4.6680,4.6650,4.6650,16
2011-05-04,04:10:00,4.6650,4.6680,4.6650,4.6680,14
2011-05-04,04:15:00,4.6650,4.6650,4.6600,4.6620,189
2011-05-04,04:20:00,4.6610,4.6620,4.6570,4.6590,297
2011-05-04,04:25:00,4.6580,4.6610,4.6550,4.6600,60
2011-05-04,04:30:00,4.6610,4.6630,4.6560,4.6570,36
2011-05-04,04:35:00,4.6580,4.6580,4.6550,4.6560,114
2011-05-04,04:40:00,4.6550,4.6560,4.6550,4.6560,21
2011-05-04,04:45:00,4.6550,4.6550,4.6510,4.6510,40
2011-05-04,04:50:00,4.6510,4.6520,4.6500,4.6520,38
2011-05-04,04:55:00,4.6520,4.6520,4.6490,4.6490,7
2011-05-04,05:00:00,4.6520,4.6610,4.6520,4.6610,41
2011-05-04,05:05:00,4.6610,4.6620,4.6610,4.6620,2
2011-05-04,05:10:00,4.6610,4.6610,4.6560,4.6560,21
2011-05-04,06:00:00,4.6700,4.6710,4.6630,4.6630,30
2011-05-04,06:05:00,4.6630,4.6630,4.6630,4.6630,1
2011-05-04,06:10:00,4.6640,4.6640,4.6590,4.6590,3
2011-05-04,06:15:00,4.6560,4.6560,4.6550,4.6550,5
2011-05-04,06:20:00,4.6560,4.6580,4.6550,4.6550,5
2011-05-04,06:25:00,4.6560,4.6560,4.6560,4.6560,1
2011-05-04,06:30:00,4.6560,4.6560,4.6560,4.6560,1
2011-05-04,06:35:00,4.6570,4.6640,4.6560,4.6560,9
2011-05-04,06:40:00,4.6600,4.6600,4.6600,4.6600,1
2011-05-04,06:45:00,4.6600,4.6600,4.6600,4.6600,4
2011-05-04,06:50:00,4.6610,4.6660,4.6570,4.6660,22
2011-05-04,06:55:00,4.6660,4.6660,4.6600,4.6600,26
2011-05-04,07:05:00,4.6540,4.6540,4.6540,4.6540,1
2011-05-04,07:10:00,4.6570,4.6580,4.6570,4.6580,3
2011-05-04,07:15:00,4.6590,4.6600,4.6590,4.6600,3
2011-05-04,07:20:00,4.6610,4.6610,4.6610,4.6610,1
2011-05-04,07:25:00,4.6610,4.6610,4.6610,4.6610,1
2011-05-04,07:40:00,4.6590,4.6590,4.6590,4.6590,1
2011-05-04,07:45:00,4.6580,4.6580,4.6580,4.6580,2
2011-05-04,07:50:00,4.6560,4.6560,4.6560,4.6560,1
2011-05-04,08:05:00,4.6600,4.6600,4.6600,4.6600,1
2011-05-04,08:30:00,4.6600,4.6600,4.6600,4.6600,1
2011-05-04,08:35:00,4.6580,4.6580,4.6510,4.6510,6
2011-05-04,08:40:00,4.6510,4.6510,4.6500,4.6500,13
2011-05-04,08:45:00,4.6490,4.6490,4.6470,4.6470,19
2011-05-04,08:50:00,4.6480,4.6480,4.6460,4.6460,28
2011-05-04,09:00:00,4.6440,4.6450,4.6430,4.6440,5
2011-05-04,09:10:00,4.6450,4.6460,4.6420,4.6460,7
2011-05-04,09:15:00,4.6420,4.6420,4.6420,4.6420,1
2011-05-04,09:20:00,4.6470,4.6470,4.6450,4.6450,4
2011-05-04,09:25:00,4.6490,4.6490,4.6490,4.6490,2
2011-05-04,09:30:00,4.6480,4.6480,4.6480,4.6480,1
2011-05-04,09:45:00,4.6480,4.6490,4.6480,4.6480,4
2011-05-04,09:50:00,4.6470,4.6500,4.6450,4.6500,3
2011-05-04,09:55:00,4.6500,4.6540,4.6500,4.6540,3
2011-05-04,10:00:00,4.6540,4.6610,4.6540,4.6610,10
2011-05-04,10:15:00,4.6580,4.6580,4.6580,4.6580,1
2011-05-04,10:20:00,4.6570,4.6570,4.6570,4.6570,1
2011-05-04,10:30:00,4.6540,4.6540,4.6530,4.6530,2
2011-05-04,10:35:00,4.6540,4.6540,4.6540,4.6540,1
2011-05-04,10:40:00,4.6530,4.6530,4.6480,4.6480,5
2011-05-04,11:00:00,4.6500,4.6500,4.6500,4.6500,1
2011-05-04,11:05:00,4.6500,4.6500,4.6500,4.6500,1
2011-05-04,11:25:00,4.6490,4.6490,4.6490,4.6490,22
2011-05-04,11:30:00,4.6490,4.6490,4.6490,4.6490,1
2011-05-04,11:35:00,4.6510,4.6520,4.6510,4.6510,6
2011-05-04,11:40:00,4.6520,4.6520,4.6520,4.6520,21
2011-05-04,12:15:00,4.6520,4.6550,4.6510,4.6550,4
2011-05-04,12:20:00,4.6580,4.6580,4.6580,4.6580,1
2011-05-04,12:25:00,4.6580,4.6580,4.6580,4.6580,3
2011-05-04,12:30:00,4.6590,4.6620,4.6590,4.6620,6
2011-05-04,12:35:00,4.6640,4.6640,4.6640,4.6640,2
2011-05-04,12:40:00,4.6640,4.6650,4.6640,4.6650,3
2011-05-04,12:45:00,4.6600,4.6630,4.6600,4.6620,9
2011-05-04,12:50:00,4.6610,4.6630,4.6600,4.6630,16
2011-05-04,12:55:00,4.6640,4.6640,4.6600,4.6600,6
2011-05-04,13:05:00,4.6630,4.6630,4.6630,4.6630,2
2011-05-04,13:15:00,4.6660,4.6660,4.6660,4.6660,1
2011-05-04,13:25:00,4.6670,4.6670,4.6670,4.6670,1
2011-05-04,13:30:00,4.6670,4.6690,4.6670,4.6690,4
2011-05-04,13:35:00,4.6690,4.6690,4.6680,4.6680,73
2011-05-04,13:40:00,4.6670,4.6670,4.6670,4.6670,2
2011-05-04,13:45:00,4.6690,4.6690,4.6690,4.6690,2
2011-05-04,13:50:00,4.6690,4.6690,4.6690,4.6690,6
2011-05-04,14:00:00,4.6690,4.6690,4.6690,4.6690,9
2011-05-04,14:15:00,4.6690,4.6690,4.6690,4.6690,1
2011-05-04,14:20:00,4.6670,4.6670,4.6670,4.6670,5
2011-05-04,14:25:00,4.6670,4.6670,4.6650,4.6670,6
2011-05-04,14:30:00,4.6660,4.6660,4.6660,4.6660,1
2011-05-04,14:35:00,4.6660,4.6660,4.6650,4.6650,2
2011-05-04,14:40:00,4.6650,4.6650,4.6650,4.6650,1
2011-05-04,14:55:00,4.6650,4.6650,4.6650,4.6650,2
2011-05-04,15:00:00,4.6660,4.6670,4.6640,4.6670,4
2011-05-04,15:05:00,4.6650,4.6650,4.6640,4.6640,3
2011-05-04,15:15:00,4.6650,4.6680,4.6650,4.6680,6
2011-05-04,15:20:00,4.6690,4.6690,4.6670,4.6670,19
2011-05-04,15:25:00,4.6660,4.6690,4.6650,4.6670,15
2011-05-04,15:35:00,4.6690,4.6690,4.6680,4.6690,6
2011-05-04,15:40:00,4.6690,4.6690,4.6680,4.6690,31
2011-05-04,15:45:00,4.6680,4.6690,4.6680,4.6690,13
2011-05-04,15:50:00,4.6680,4.6690,4.6680,4.6680,21
2011-05-04,15:55:00,4.6680,4.6690,4.6670,4.6690,5
2011-05-04,16:00:00,4.6690,4.6690,4.6660,4.6660,2
2011-05-04,16:05:00,4.6660,4.6660,4.6640,4.6640,25
2011-05-04,16:10:00,4.6650,4.6660,4.6650,4.6660,27
2011-05-04,16:15:00,4.6660,4.6680,4.6660,4.6660,12
2011-05-04,16:20:00,4.6670,4.6670,4.6670,4.6670,1
2011-05-04,16:25:00,4.6690,4.6690,4.6670,4.6680,8
2011-05-04,16:30:00,4.6680,4.6680,4.6660,4.6660,4
2011-05-04,16:35:00,4.6680,4.6690,4.6680,4.6690,3
2011-05-04,16:40:00,4.6690,4.6710,4.6690,4.6710,56
2011-05-04,16:45:00,4.6700,4.6700,4.6700,4.6700,3
2011-05-04,16:50:00,4.6700,4.6730,4.6700,4.6720,20
2011-05-04,16:55:00,4.6730,4.6750,4.6720,4.6750,41
2011-05-04,17:00:00,4.6750,4.6770,4.6740,4.6770,37
2011-05-04,17:05:00,4.6770,4.6770,4.6760,4.6770,36
2011-05-04,17:10:00,4.6770,4.6830,4.6760,4.6780,48
2011-05-04,17:15:00,4.6790,4.6820,4.6780,4.6820,13
2011-05-04,17:20:00,4.6820,4.6830,4.6780,4.6780,78
2011-05-04,17:25:00,4.6790,4.6800,4.6740,4.6780,67
2011-05-04,17:30:00,4.6770,4.6790,4.6690,4.6730,76
2011-05-04,17:35:00,4.6740,4.6740,4.6720,4.6730,16
2011-05-04,17:40:00,4.6730,4.6730,4.6710,4.6720,25
2011-05-04,17:45:00,4.6720,4.6740,4.6710,4.6720,33
2011-05-04,17:50:00,4.6730,4.6740,4.6710,4.6740,26
2011-05-04,17:55:00,4.6720,4.6730,4.6720,4.6720,18
2011-05-04,18:00:00,4.6720,4.6720,4.6720,4.6720,1
2011-05-04,18:05:00,4.6740,4.6740,4.6690,4.6690,8
2011-05-04,18:10:00,4.6690,4.6690,4.6670,4.6670,13
2011-05-04,18:15:00,4.6670,4.6700,4.6670,4.6700,2
2011-05-04,18:25:00,4.6700,4.6700,4.6640,4.6640,61
2011-05-04,18:30:00,4.6650,4.6650,4.6650,4.6650,2
2011-05-04,18:35:00,4.6670,4.6680,4.6670,4.6680,10
2011-05-04,18:40:00,4.6680,4.6690,4.6680,4.6690,10
2011-05-04,18:45:00,4.6700,4.6710,4.6670,4.6710,19
2011-05-04,18:50:00,4.6700,4.6750,4.6700,4.6750,17
2011-05-04,18:55:00,4.6750,4.6750,4.6700,4.6730,12
2011-05-04,19:00:00,4.6740,4.6740,4.6670,4.6670,33
2011-05-04,19:05:00,4.6680,4.6690,4.6670,4.6690,5
2011-05-04,19:10:00,4.6700,4.6710,4.6700,4.6710,10
2011-05-04,19:15:00,4.6700,4.6750,4.6670,4.6690,156
2011-05-04,19:20:00,4.6680,4.6710,4.6650,4.6690,108
2011-05-04,19:25:00,4.6680,4.6690,4.6640,4.6640,43
2011-05-04,19:30:00,4.6660,4.6670,4.6640,4.6660,76
2011-05-04,19:35:00,4.6670,4.6690,4.6660,4.6660,5
2011-05-04,19:40:00,4.6670,4.6670,4.6660,4.6660,16
2011-05-04,19:45:00,4.6660,4.6660,4.6530,4.6630,253
2011-05-04,19:50:00,4.6630,4.6700,4.6610,4.6670,108
2011-05-04,19:55:00,4.6680,4.6690,4.6600,4.6610,120
2011-05-04,20:00:00,4.6610,4.6620,4.6540,4.6580,188
2011-05-04,20:05:00,4.6610,4.6700,4.6570,4.6680,185
2011-05-04,20:10:00,4.6670,4.6680,4.6580,4.6600,108
2011-05-04,20:15:00,4.6610,4.6610,4.6250,4.6460,1414
2011-05-04,20:20:00,4.6450,4.6480,4.6280,4.6300,451
2011-05-04,20:25:00,4.6300,4.6390,4.6290,4.6310,309
2011-05-04,20:30:00,4.6310,4.6330,4.6130,4.6180,894
2011-05-04,20:35:00,4.6180,4.6240,4.6100,4.6210,878
2011-05-04,20:40:00,4.6200,4.6210,4.6130,4.6200,376
2011-05-04,20:45:00,4.6190,4.6260,4.6190,4.6220,258
2011-05-04,20:50:00,4.6220,4.6220,4.6100,4.6130,325
2011-05-04,20:55:00,4.6140,4.6280,4.6130,4.6230,872
2011-05-04,21:00:00,4.6230,4.6280,4.6160,4.6250,1063
2011-05-04,21:05:00,4.6250,4.6320,4.6220,4.6310,819
2011-05-04,21:10:00,4.6320,4.6470,4.6310,4.6400,1624
2011-05-04,21:15:00,4.6390,4.6470,4.6340,4.6460,702
2011-05-04,21:20:00,4.6460,4.6460,4.6230,4.6370,1297
2011-05-04,21:25:00,4.6360,4.6400,4.6310,4.6320,471
2011-05-04,21:30:00,4.6320,4.6330,4.6200,4.6290,1227
2011-05-04,21:35:00,4.6290,4.6310,4.6250,4.6310,499
2011-05-04,21:40:00,4.6300,4.6390,4.6260,4.6310,573
2011-05-04,21:45:00,4.6320,4.6420,4.6310,4.6390,602
2011-05-04,21:50:00,4.6380,4.6420,4.6300,4.6390,732
2011-05-04,21:55:00,4.6390,4.6390,4.6300,4.6320,355
2011-05-04,22:00:00,4.6330,4.6340,4.6250,4.6300,634
2011-05-04,22:05:00,4.6310,4.6320,4.6210,4.6220,777
2011-05-04,22:10:00,4.6230,4.6280,4.6220,4.6260,682
2011-05-04,22:15:00,4.6260,4.6270,4.6220,4.6270,303
2011-05-04,22:20:00,4.6270,4.6280,4.6210,4.6260,359
2011-05-04,22:25:00,4.6260,4.6280,4.6200,4.6240,824
2011-05-04,22:30:00,4.6240,4.6320,4.6220,4.6240,857
2011-05-04,22:35:00,4.6240,4.6310,4.6240,4.6290,565
2011-05-04,22:40:00,4.6290,4.6340,4.6290,4.6320,578
2011-05-04,22:45:00,4.6320,4.6440,4.6320,4.6430,913
2011-05-04,22:50:00,4.6440,4.6460,4.6370,4.6390,630
2011-05-04,22:55:00,4.6400,4.6430,4.6390,4.6410,336
2011-05-04,23:00:00,4.6410,4.6430,4.6350,4.6350,404
2011-05-04,23:05:00,4.6350,4.6440,4.6340,4.6410,855
2011-05-04,23:10:00,4.6420,4.6440,4.6370,4.6390,397
2011-05-04,23:15:00,4.6390,4.6430,4.6370,4.6420,503
2011-05-04,23:20:00,4.6410,4.6430,4.6370,4.6380,524
2011-05-04,23:25:00,4.6380,4.6430,4.6310,4.6330,654
2011-05-04,23:30:00,4.6350,4.6430,4.6330,4.6350,566
2011-05-04,23:35:00,4.6340,4.6390,4.6310,4.6330,341
2011-05-04,23:40:00,4.6340,4.6390,4.6290,4.6310,759
2011-05-04,23:45:00,4.6310,4.6370,4.6280,4.6300,354
2011-05-04,23:50:00,4.6310,4.6340,4.6290,4.6310,164
2011-05-04,23:55:00,4.6320,4.6340,4.6300,4.6330,247
2011-05-05,00:00:00,4.6330,4.6400,4.6320,4.6360,605
2011-05-05,00:05:00,4.6370,4.6400,4.6360,4.6390,494
2011-05-05,00:10:00,4.6390,4.6710,4.6390,4.6650,3477
2011-05-05,00:15:00,4.6650,4.6850,4.6630,4.6820,3402
2011-05-05,00:20:00,4.6820,4.6830,4.6680,4.6790,1404
2011-05-05,00:25:00,4.6780,4.6800,4.6480,4.6600,2008
2011-05-05,00:30:00,4.6610,4.6660,4.6540,4.6620,1050
2011-05-05,00:35:00,4.6620,4.6680,4.6580,4.6590,596
2011-05-05,00:40:00,4.6570,4.6600,4.6490,4.6510,542
2011-05-05,00:45:00,4.6520,4.6570,4.6440,4.6550,724
2011-05-05,00:50:00,4.6540,4.6550,4.6450,4.6450,279
2011-05-05,00:55:00,4.6460,4.6510,4.6460,4.6480,122
2011-05-05,01:00:00,4.6470,4.6530,4.6450,4.6470,479
2011-05-05,01:05:00,4.6470,4.6500,4.6410,4.6470,1075
2011-05-05,01:10:00,4.6470,4.6560,4.6460,4.6490,733
2011-05-05,01:15:00,4.6480,4.6490,4.6360,4.6420,1187
2011-05-05,01:20:00,4.6410,4.6440,4.6400,4.6420,171
2011-05-05,01:25:00,4.6410,4.6460,4.6380,4.6410,472
2011-05-05,01:30:00,4.6410,4.6420,4.6110,4.6110,2543
2011-05-05,01:35:00,4.6110,4.6230,4.5840,4.5960,6658
2011-05-05,01:40:00,4.5960,4.6140,4.5960,4.6090,2532
2011-05-05,01:45:00,4.6080,4.6140,4.5990,4.6010,958
2011-05-05,01:50:00,4.6010,4.6120,4.5940,4.6070,2027
2011-05-05,01:55:00,4.6060,4.6130,4.6000,4.6110,685
2011-05-05,02:00:00,4.6100,4.6130,4.6010,4.6100,725
2011-05-05,02:05:00,4.6100,4.6160,4.5940,4.5970,1461
2011-05-05,02:10:00,4.5960,4.6070,4.5940,4.6060,745
2011-05-05,02:15:00,4.6060,4.6070,4.5930,4.5970,825
2011-05-05,02:20:00,4.5970,4.6020,4.5940,4.5960,760
2011-05-05,02:25:00,4.5970,4.5970,4.5750,4.5770,3535
2011-05-05,02:30:00,4.5770,4.5860,4.5760,4.5830,957
2011-05-05,02:35:00,4.5820,4.5840,4.5770,4.5820,254
2011-05-05,02:40:00,4.5810,4.5820,4.5780,4.5800,239
2011-05-05,02:45:00,4.5790,4.5840,4.5790,4.5800,194
2011-05-05,02:50:00,4.5810,4.5810,4.5770,4.5800,102
2011-05-05,02:55:00,4.5800,4.5830,4.5790,4.5810,51
2011-05-05,03:00:00,4.5820,4.5840,4.5800,4.5800,109
2011-05-05,03:05:00,4.5810,4.5840,4.5800,4.5840,93
2011-05-05,03:10:00,4.5840,4.5860,4.5830,4.5840,56
2011-05-05,03:15:00,4.5840,4.5850,4.5820,4.5840,53
2011-05-05,03:20:00,4.5840,4.5850,4.5810,4.5820,80
2011-05-05,03:25:00,4.5820,4.5840,4.5770,4.5790,406
2011-05-05,03:30:00,4.5790,4.5810,4.5770,4.5790,165
2011-05-05,03:35:00,4.5790,4.5790,4.5720,4.5740,202
2011-05-05,03:40:00,4.5730,4.5780,4.5720,4.5740,96
2011-05-05,03:45:00,4.5730,4.5740,4.5690,4.5720,257
2011-05-05,03:50:00,4.5730,4.5740,4.5690,4.5700,129
2011-05-05,03:55:00,4.5710,4.5720,4.5680,4.5680,109
2011-05-05,04:00:00,4.5700,4.5710,4.5690,4.5700,50
2011-05-05,04:05:00,4.5700,4.5700,4.5670,4.5670,35
2011-05-05,04:10:00,4.5660,4.5660,4.5610,4.5630,111
2011-05-05,04:15:00,4.5640,4.5650,4.5600,4.5630,88
2011-05-05,04:20:00,4.5630,4.5630,4.5600,4.5630,13
2011-05-05,04:25:00,4.5630,4.5640,4.5620,4.5630,34
2011-05-05,04:30:00,4.5630,4.5640,4.5600,4.5600,19
2011-05-05,04:35:00,4.5600,4.5600,4.5580,4.5580,46
2011-05-05,04:40:00,4.5600,4.5620,4.5590,4.5600,21
2011-05-05,04:45:00,4.5600,4.5610,4.5600,4.5610,8
2011-05-05,04:50:00,4.5590,4.5610,4.5590,4.5610,7
2011-05-05,04:55:00,4.5610,4.5620,4.5590,4.5610,11
2011-05-05,05:05:00,4.5590,4.5590,4.5590,4.5590,26
2011-05-05,05:10:00,4.5580,4.5580,4.5560,4.5570,48
2011-05-05,06:00:00,4.5650,4.5700,4.5650,4.5700,9
2011-05-05,06:15:00,4.5680,4.5680,4.5600,4.5680,9
2011-05-05,06:20:00,4.5640,4.5640,4.5600,4.5600,4
2011-05-05,06:25:00,4.5600,4.5600,4.5600,4.5600,6
2011-05-05,06:30:00,4.5600,4.5600,4.5600,4.5600,1
2011-05-05,06:50:00,4.5600,4.5600,4.5590,4.5590,2
2011-05-05,06:55:00,4.5600,4.5600,4.5580,4.5580,2
2011-05-05,07:05:00,4.5590,4.5590,4.5590,4.5590,1
2011-05-05,07:20:00,4.5570,4.5570,4.5570,4.5570,3
2011-05-05,07:30:00,4.5560,4.5560,4.5560,4.5560,2
2011-05-05,07:35:00,4.5550,4.5590,4.5550,4.5590,10
2011-05-05,07:40:00,4.5600,4.5600,4.5600,4.5600,12
2011-05-05,07:45:00,4.5620,4.5620,4.5620,4.5620,22
2011-05-05,07:55:00,4.5600,4.5600,4.5600,4.5600,8
2011-05-05,08:40:00,4.5600,4.5600,4.5510,4.5600,78
2011-05-05,08:45:00,4.5600,4.5600,4.5600,4.5600,1
2011-05-05,08:55:00,4.5600,4.5600,4.5590,4.5590,3
2011-05-05,09:00:00,4.5590,4.5590,4.5590,4.5590,1
2011-05-05,09:05:00,4.5610,4.5610,4.5590,4.5590,3
2011-05-05,09:10:00,4.5600,4.5650,4.5600,4.5650,2
2011-05-05,09:15:00,4.5600,4.5600,4.5600,4.5600,2
2011-05-05,09:25:00,4.5530,4.5530,4.5530,4.5530,1
2011-05-05,09:30:00,4.5520,4.5520,4.5520,4.5520,2
2011-05-05,09:35:00,4.5530,4.5560,4.5530,4.5560,4
2011-05-05,09:45:00,4.5520,4.5520,4.5520,4.5520,5
2011-05-05,10:00:00,4.5510,4.5510,4.5510,4.5510,5
2011-05-05,10:05:00,4.5500,4.5500,4.5500,4.5500,36
2011-05-05,10:10:00,4.5510,4.5520,4.5510,4.5520,3
2011-05-05,10:20:00,4.5530,4.5530,4.5530,4.5530,11
2011-05-05,10:25:00,4.5530,4.5560,4.5530,4.5560,10
2011-05-05,10:45:00,4.5530,4.5580,4.5530,4.5580,9
2011-05-05,11:10:00,4.5540,4.5570,4.5540,4.5570,21
2011-05-05,11:15:00,4.5560,4.5570,4.5560,4.5570,8
2011-05-05,11:20:00,4.5560,4.5560,4.5560,4.5560,1
2011-05-05,11:25:00,4.5550,4.5550,4.5550,4.5550,10
2011-05-05,11:30:00,4.5550,4.5550,4.5550,4.5550,1
2011-05-05,11:35:00,4.5550,4.5550,4.5550,4.5550,2
2011-05-05,11:40:00,4.5560,4.5560,4.5560,4.5560,1
2011-05-05,11:45:00,4.5570,4.5570,4.5570,4.5570,4
2011-05-05,11:55:00,4.5570,4.5570,4.5570,4.5570,2
2011-05-05,12:00:00,4.5570,4.5570,4.5570,4.5570,3
2011-05-05,12:05:00,4.5550,4.5550,4.5550,4.5550,1
2011-05-05,12:10:00,4.5560,4.5570,4.5560,4.5570,4
2011-05-05,12:15:00,4.5540,4.5540,4.5540,4.5540,4
2011-05-05,12:25:00,4.5550,4.5550,4.5550,4.5550,1
2011-05-05,12:30:00,4.5570,4.5570,4.5510,4.5520,55
2011-05-05,12:35:00,4.5510,4.5520,4.5500,4.5500,26
2011-05-05,12:40:00,4.5500,4.5500,4.5500,4.5500,9
2011-05-05,12:45:00,4.5500,4.5520,4.5500,4.5520,5
2011-05-05,13:05:00,4.5540,4.5540,4.5540,4.5540,1
2011-05-05,13:10:00,4.5560,4.5560,4.5550,4.5560,3
2011-05-05,13:20:00,4.5560,4.5600,4.5560,4.5570,40
2011-05-05,13:25:00,4.5580,4.5610,4.5570,4.5610,9
2011-05-05,13:35:00,4.5590,4.5590,4.5570,4.5570,3
2011-05-05,13:40:00,4.5580,4.5580,4.5530,4.5530,7
2011-05-05,13:55:00,4.5580,4.5580,4.5580,4.5580,1
2011-05-05,14:00:00,4.5560,4.5560,4.5560,4.5560,2
2011-05-05,14:05:00,4.5570,4.5580,4.5570,4.5580,2
2011-05-05,14:10:00,4.5560,4.5560,4.5560,4.5560,1
2011-05-05,14:15:00,4.5560,4.5560,4.5560,4.5560,1
2011-05-05,14:20:00,4.5580,4.5680,4.5580,4.5670,71
2011-05-05,14:25:00,4.5670,4.5700,4.5660,4.5700,12
2011-05-05,14:30:00,4.5690,4.5690,4.5690,4.5690,3
2011-05-05,14:35:00,4.5690,4.5700,4.5690,4.5700,4
2011-05-05,14:55:00,4.5700,4.5700,4.5700,4.5700,1
2011-05-05,15:00:00,4.5690,4.5720,4.5690,4.5720,8
2011-05-05,15:05:00,4.5690,4.5690,4.5640,4.5640,17
2011-05-05,15:10:00,4.5630,4.5640,4.5610,4.5640,6
2011-05-05,15:15:00,4.5620,4.5630,4.5580,4.5580,14
2011-05-05,15:20:00,4.5580,4.5590,4.5580,4.5590,9
2011-05-05,15:25:00,4.5610,4.5610,4.5610,4.5610,1
2011-05-05,15:30:00,4.5650,4.5690,4.5650,4.5690,6
2011-05-05,15:35:00,4.5670,4.5670,4.5620,4.5670,12
2011-05-05,15:40:00,4.5670,4.5670,4.5670,4.5670,4
2011-05-05,15:45:00,4.5680,4.5680,4.5670,4.5670,2
2011-05-05,15:50:00,4.5680,4.5680,4.5660,4.5660,2
2011-05-05,15:55:00,4.5670,4.5670,4.5640,4.5640,6
2011-05-05,16:00:00,4.5650,4.5670,4.5630,4.5630,16
2011-05-05,16:05:00,4.5620,4.5620,4.5600,4.5600,5
2011-05-05,16:15:00,4.5610,4.5610,4.5600,4.5600,10
2011-05-05,16:20:00,4.5600,4.5600,4.5580,4.5600,5
2011-05-05,16:25:00,4.5570,4.5580,4.5570,4.5580,3
2011-05-05,16:30:00,4.5580,4.5590,4.5570,4.5590,4
2011-05-05,16:35:00,4.5600,4.5630,4.5590,4.5590,11
2011-05-05,16:40:00,4.5590,4.5590,4.5560,4.5570,7
2011-05-05,16:45:00,4.5570,4.5600,4.5570,4.5590,9
2011-05-05,16:50:00,4.5600,4.5600,4.5600,4.5600,1
2011-05-05,16:55:00,4.5560,4.5560,4.5500,4.5500,46
2011-05-05,17:00:00,4.5540,4.5570,4.5530,4.5540,41
2011-05-05,17:05:00,4.5530,4.5560,4.5520,4.5550,25
2011-05-05,17:10:00,4.5530,4.5530,4.5490,4.5490,26
2011-05-05,17:15:00,4.5510,4.5550,4.5480,4.5490,50
2011-05-05,17:20:00,4.5490,4.5490,4.5490,4.5490,1
2011-05-05,17:25:00,4.5510,4.5540,4.5500,4.5520,41
2011-05-05,17:30:00,4.5500,4.5510,4.5470,4.5470,40
2011-05-05,17:35:00,4.5480,4.5490,4.5410,4.5450,66
2011-05-05,17:40:00,4.5440,4.5500,4.5440,4.5490,35
2011-05-05,17:45:00,4.5490,4.5490,4.5440,4.5440,23
2011-05-05,17:50:00,4.5480,4.5480,4.5440,4.5450,34
2011-05-05,17:55:00,4.5450,4.5460,4.5410,4.5410,102
2011-05-05,18:00:00,4.5400,4.5440,4.5400,4.5420,32
2011-05-05,18:05:00,4.5420,4.5420,4.5400,4.5400,33
2011-05-05,18:10:00,4.5410,4.5440,4.5410,4.5410,30
2011-05-05,18:15:00,4.5420,4.5420,4.5290,4.5360,226
2011-05-05,18:20:00,4.5390,4.5390,4.5340,4.5350,35
2011-05-05,18:25:00,4.5340,4.5350,4.5340,4.5350,45
2011-05-05,18:30:00,4.5330,4.5350,4.5330,4.5350,19
2011-05-05,18:35:00,4.5340,4.5400,4.5330,4.5400,63
2011-05-05,18:40:00,4.5380,4.5390,4.5330,4.5330,9
2011-05-05,18:45:00,4.5380,4.5460,4.5360,4.5440,105
2011-05-05,18:50:00,4.5440,4.5460,4.5400,4.5400,69
2011-05-05,18:55:00,4.5400,4.5400,4.5300,4.5300,126
2011-05-05,19:00:00,4.5320,4.5380,4.5290,4.5380,128
2011-05-05,19:05:00,4.5400,4.5470,4.5380,4.5470,38
2011-05-05,19:10:00,4.5470,4.5560,4.5450,4.5520,64
2011-05-05,19:15:00,4.5520,4.5590,4.5520,4.5590,58
2011-05-05,19:20:00,4.5590,4.5590,4.5400,4.5410,200
2011-05-05,19:25:00,4.5410,4.5410,4.5300,4.5310,149
2011-05-05,19:30:00,4.5310,4.5340,4.5290,4.5340,208
2011-05-05,19:35:00,4.5330,4.5400,4.5320,4.5380,33
2011-05-05,19:40:00,4.5380,4.5400,4.5340,4.5380,31
2011-05-05,19:45:00,4.5390,4.5400,4.5310,4.5390,127
2011-05-05,19:50:00,4.5380,4.5500,4.5310,4.5440,80
2011-05-05,19:55:00,4.5460,4.5500,4.5450,4.5480,175
2011-05-05,20:00:00,4.5470,4.5500,4.5380,4.5420,215
2011-05-05,20:05:00,4.5420,4.5450,4.5340,4.5380,240
2011-05-05,20:10:00,4.5370,4.5370,4.5240,4.5270,452
2011-05-05,20:15:00,4.5270,4.5330,4.5230,4.5320,391
2011-05-05,20:20:00,4.5310,4.5370,4.5290,4.5340,308
2011-05-05,20:25:00,4.5340,4.5380,4.5260,4.5350,173
2011-05-05,20:30:00,4.5360,4.5420,4.5280,4.5290,315
2011-05-05,20:35:00,4.5280,4.5370,4.5270,4.5340,232
2011-05-05,20:40:00,4.5340,4.5360,4.5280,4.5290,101
2011-05-05,20:45:00,4.5300,4.5350,4.5290,4.5350,101
2011-05-05,20:50:00,4.5350,4.5440,4.5350,4.5390,319
2011-05-05,20:55:00,4.5390,4.5400,4.5160,4.5170,1138
2011-05-05,21:00:00,4.5190,4.5250,4.5050,4.5180,3761
2011-05-05,21:05:00,4.5180,4.5230,4.5060,4.5190,1312
2011-05-05,21:10:00,4.5200,4.5200,4.5060,4.5080,1054
2011-05-05,21:15:00,4.5080,4.5290,4.5070,4.5270,1033
2011-05-05,21:20:00,4.5260,4.5260,4.5190,4.5200,882
2011-05-05,21:25:00,4.5200,4.5220,4.5180,4.5220,519
2011-05-05,21:30:00,4.5220,4.5270,4.5190,4.5230,750
2011-05-05,21:35:00,4.5230,4.5230,4.5080,4.5100,1167
2011-05-05,21:40:00,4.5110,4.5180,4.5110,4.5180,901
2011-05-05,21:45:00,4.5180,4.5180,4.5050,4.5080,1121
2011-05-05,21:50:00,4.5080,4.5100,4.4960,4.5010,2047
2011-05-05,21:55:00,4.5020,4.5100,4.4950,4.5100,1860
2011-05-05,22:00:00,4.5080,4.5100,4.5030,4.5070,801
2011-05-05,22:05:00,4.5070,4.5100,4.5010,4.5090,1114
2011-05-05,22:10:00,4.5090,4.5110,4.5070,4.5090,1041
2011-05-05,22:15:00,4.5080,4.5110,4.5020,4.5080,545
2011-05-05,22:20:00,4.5080,4.5090,4.5030,4.5080,988
2011-05-05,22:25:00,4.5070,4.5130,4.4930,4.5000,1476
2011-05-05,22:30:00,4.4990,4.4990,4.4010,4.4190,13970
2011-05-05,22:35:00,4.4180,4.4270,4.4010,4.4010,5321
2011-05-05,22:40:00,4.4010,4.4050,4.3820,4.4030,6951
2011-05-05,22:45:00,4.4030,4.4080,4.3910,4.3910,2588
2011-05-05,22:50:00,4.3910,4.3910,4.3570,4.3680,7712
2011-05-05,22:55:00,4.3680,4.3720,4.3420,4.3420,4351
2011-05-05,23:00:00,4.3430,4.3440,4.3220,4.3390,6897
2011-05-05,23:05:00,4.3380,4.3400,4.3360,4.3360,3599
2011-05-05,23:10:00,4.3360,4.3430,4.3150,4.3240,6170
2011-05-05,23:15:00,4.3240,4.3400,4.3200,4.3330,3291
2011-05-05,23:20:00,4.3330,4.3390,4.3300,4.3390,1950
2011-05-05,23:25:00,4.3400,4.3430,4.3230,4.3250,2477
2011-05-05,23:30:00,4.3260,4.3270,4.3180,4.3220,1933
2011-05-05,23:35:00,4.3220,4.3370,4.3190,4.3300,2058
2011-05-05,23:40:00,4.3300,4.3610,4.3280,4.3570,3712
2011-05-05,23:45:00,4.3570,4.3630,4.3420,4.3600,1906
2011-05-05,23:50:00,4.3590,4.3660,4.3520,4.3620,1544
2011-05-05,23:55:00,4.3620,4.3630,4.3460,4.3560,1398
2011-05-06,00:00:00,4.3570,4.3590,4.3450,4.3510,824
2011-05-06,00:05:00,4.3510,4.3510,4.3270,4.3340,1894
2011-05-06,00:10:00,4.3330,4.3350,4.3210,4.3270,1527
2011-05-06,00:15:00,4.3260,4.3330,4.3210,4.3330,836
2011-05-06,00:20:00,4.3330,4.3340,4.3230,4.3260,1214
2011-05-06,00:25:00,4.3260,4.3310,4.3220,4.3250,686
2011-05-06,00:30:00,4.3250,4.3280,4.3220,4.3220,608
2011-05-06,00:35:00,4.3230,4.3280,4.3210,4.3260,848
2011-05-06,00:40:00,4.3250,4.3280,4.3210,4.3220,657
2011-05-06,00:45:00,4.3210,4.3220,4.2960,4.3140,2897
2011-05-06,00:50:00,4.3140,4.3150,4.3020,4.3140,1535
2011-05-06,00:55:00,4.3140,4.3260,4.3140,4.3240,935
2011-05-06,01:00:00,4.3250,4.3260,4.3190,4.3210,259
2011-05-06,01:05:00,4.3200,4.3200,4.3000,4.3090,1029
2011-05-06,01:10:00,4.3090,4.3190,4.3060,4.3120,1027
2011-05-06,01:15:00,4.3120,4.3140,4.3090,4.3100,306
2011-05-06,01:20:00,4.3100,4.3130,4.3060,4.3060,531
2011-05-06,01:25:00,4.3070,4.3130,4.3040,4.3090,831
2011-05-06,01:30:00,4.3080,4.3090,4.2960,4.2980,1124
2011-05-06,01:35:00,4.2980,4.3050,4.2960,4.3010,842
2011-05-06,01:40:00,4.3010,4.3110,4.3000,4.3040,701
2011-05-06,01:45:00,4.3030,4.3090,4.3030,4.3070,284
2011-05-06,01:50:00,4.3080,4.3080,4.2860,4.2940,1895
2011-05-06,01:55:00,4.2950,4.2950,4.2770,4.2790,2657
2011-05-06,02:00:00,4.2790,4.2850,4.2650,4.2710,2316
2011-05-06,02:05:00,4.2710,4.2720,4.2660,4.2720,1592
2011-05-06,02:10:00,4.2710,4.2840,4.2690,4.2820,1840
2011-05-06,02:15:00,4.2830,4.2900,4.2810,4.2900,1076
2011-05-06,02:20:00,4.2890,4.2980,4.2860,4.2920,2815
2011-05-06,02:25:00,4.2920,4.2930,4.2520,4.2560,6330
2011-05-06,02:30:00,4.2560,4.2610,4.2520,4.2600,2102
2011-05-06,02:35:00,4.2610,4.2620,4.2560,4.2580,451
2011-05-06,02:40:00,4.2590,4.2620,4.2580,4.2600,461
2011-05-06,02:45:00,4.2600,4.2610,4.2580,4.2580,201
2011-05-06,02:50:00,4.2570,4.2630,4.2550,4.2630,1177
2011-05-06,02:55:00,4.2620,4.2620,4.2580,4.2600,174
2011-05-06,03:00:00,4.2610,4.2620,4.2580,4.2600,258
2011-05-06,03:05:00,4.2610,4.2620,4.2570,4.2580,168
2011-05-06,03:10:00,4.2590,4.2590,4.2550,4.2570,374
2011-05-06,03:15:00,4.2580,4.2630,4.2550,4.2630,173
2011-05-06,03:20:00,4.2620,4.2630,4.2580,4.2590,121
2011-05-06,03:25:00,4.2580,4.2620,4.2560,4.2610,258
2011-05-06,03:30:00,4.2610,4.2630,4.2600,4.2610,148
2011-05-06,03:35:00,4.2600,4.2630,4.2600,4.2630,171
2011-05-06,03:40:00,4.2630,4.2660,4.2620,4.2640,220
2011-05-06,03:45:00,4.2640,4.2690,4.2640,4.2680,181
2011-05-06,03:50:00,4.2680,4.2700,4.2630,4.2680,202
2011-05-06,03:55:00,4.2680,4.2710,4.2590,4.2600,487
2011-05-06,04:00:00,4.2600,4.2660,4.2590,4.2600,75
2011-05-06,04:05:00,4.2620,4.2630,4.2520,4.2530,148
2011-05-06,04:10:00,4.2540,4.2570,4.2530,4.2560,69
2011-05-06,04:15:00,4.2570,4.2580,4.2530,4.2550,26
2011-05-06,04:20:00,4.2520,4.2550,4.2520,4.2540,21
2011-05-06,04:25:00,4.2540,4.2580,4.2530,4.2560,110
2011-05-06,04:30:00,4.2580,4.2590,4.2550,4.2580,31
2011-05-06,04:35:00,4.2590,4.2590,4.2520,4.2530,93
2011-05-06,04:40:00,4.2550,4.2560,4.2510,4.2510,17
2011-05-06,04:45:00,4.2510,4.2540,4.2340,4.2340,577
2011-05-06,04:50:00,4.2360,4.2360,4.2190,4.2200,525
2011-05-06,04:55:00,4.2200,4.2210,4.2070,4.2070,195
2011-05-06,05:00:00,4.2050,4.2200,4.2050,4.2190,102
2011-05-06,05:05:00,4.2190,4.2280,4.2190,4.2220,77
2011-05-06,05:10:00,4.2220,4.2270,4.2140,4.2140,84
2011-05-06,06:00:00,4.2350,4.2560,4.2350,4.2520,77
2011-05-06,06:05:00,4.2520,4.2540,4.2480,4.2540,19
2011-05-06,06:10:00,4.2500,4.2500,4.2440,4.2480,33
2011-05-06,06:15:00,4.2470,4.2470,4.2400,4.2400,6
2011-05-06,06:20:00,4.2400,4.2420,4.2350,4.2420,130
2011-05-06,06:25:00,4.2400,4.2400,4.2400,4.2400,1
2011-05-06,06:30:00,4.2400,4.2400,4.2400,4.2400,1
2011-05-06,06:35:00,4.2370,4.2370,4.2320,4.2320,56
2011-05-06,06:40:00,4.2320,4.2320,4.2270,4.2270,30
2011-05-06,06:45:00,4.2320,4.2320,4.2320,4.2320,1
2011-05-06,06:50:00,4.2320,4.2330,4.2280,4.2330,8
2011-05-06,07:00:00,4.2330,4.2330,4.2310,4.2310,3
2011-05-06,07:05:00,4.2300,4.2340,4.2250,4.2340,29
2011-05-06,07:10:00,4.2350,4.2350,4.2300,4.2300,5
2011-05-06,07:15:00,4.2300,4.2300,4.2240,4.2240,37
2011-05-06,07:20:00,4.2230,4.2230,4.2200,4.2200,4
2011-05-06,07:25:00,4.2190,4.2350,4.2190,4.2340,13
2011-05-06,07:30:00,4.2340,4.2340,4.2340,4.2340,1
2011-05-06,07:35:00,4.2290,4.2290,4.2290,4.2290,1
2011-05-06,07:45:00,4.2290,4.2290,4.2290,4.2290,1
2011-05-06,07:50:00,4.2300,4.2300,4.2300,4.2300,21
2011-05-06,07:55:00,4.2300,4.2300,4.2290,4.2290,2
2011-05-06,08:00:00,4.2270,4.2270,4.2180,4.2180,56
2011-05-06,08:05:00,4.2170,4.2190,4.2170,4.2190,7
2011-05-06,08:10:00,4.2210,4.2210,4.2210,4.2210,1
2011-05-06,08:15:00,4.2270,4.2290,4.2250,4.2290,5
2011-05-06,08:20:00,4.2300,4.2350,4.2300,4.2340,47
2011-05-06,08:25:00,4.2340,4.2350,4.2300,4.2350,53
2011-05-06,08:30:00,4.2310,4.2350,4.2290,4.2350,12
2011-05-06,08:35:00,4.2350,4.2350,4.2310,4.2310,3
2011-05-06,08:40:00,4.2300,4.2300,4.2300,4.2300,1
2011-05-06,08:45:00,4.2320,4.2320,4.2320,4.2320,1
2011-05-06,08:50:00,4.2300,4.2340,4.2200,4.2200,61
2011-05-06,08:55:00,4.2290,4.2320,4.2290,4.2320,4
2011-05-06,09:00:00,4.2330,4.2330,4.2310,4.2310,2
2011-05-06,09:05:00,4.2330,4.2330,4.2300,4.2330,5
2011-05-06,09:10:00,4.2320,4.2330,4.2320,4.2330,2
2011-05-06,09:15:00,4.2330,4.2330,4.2330,4.2330,1
2011-05-06,09:20:00,4.2330,4.2350,4.2330,4.2350,8
2011-05-06,09:25:00,4.2350,4.2350,4.2340,4.2340,5
2011-05-06,09:30:00,4.2350,4.2350,4.2330,4.2350,28
2011-05-06,09:35:00,4.2350,4.2350,4.2350,4.2350,4
2011-05-06,09:40:00,4.2350,4.2350,4.2340,4.2350,9
2011-05-06,09:50:00,4.2350,4.2390,4.2330,4.2390,44
2011-05-06,09:55:00,4.2400,4.2490,4.2400,4.2490,14
2011-05-06,10:05:00,4.2480,4.2480,4.2480,4.2480,1
2011-05-06,10:10:00,4.2400,4.2460,4.2290,4.2380,39
2011-05-06,10:15:00,4.2480,4.2490,4.2480,4.2490,9
2011-05-06,10:20:00,4.2470,4.2470,4.2440,4.2450,5
2011-05-06,10:25:00,4.2430,4.2430,4.2430,4.2430,1
2011-05-06,10:30:00,4.2430,4.2520,4.2410,4.2470,16
2011-05-06,10:35:00,4.2530,4.2610,4.2490,4.2550,28
2011-05-06,10:40:00,4.2530,4.2530,4.2510,4.2510,3
2011-05-06,10:45:00,4.2500,4.2530,4.2500,4.2530,6
2011-05-06,10:55:00,4.2530,4.2530,4.2530,4.2530,1
2011-05-06,11:10:00,4.2500,4.2500,4.2500,4.2500,1
2011-05-06,11:15:00,4.2520,4.2520,4.2520,4.2520,1
2011-05-06,11:20:00,4.2600,4.2610,4.2600,4.2610,2
2011-05-06,11:25:00,4.2550,4.2550,4.2550,4.2550,3
2011-05-06,11:30:00,4.2550,4.2550,4.2520,4.2520,3
2011-05-06,11:35:00,4.2550,4.2550,4.2550,4.2550,1
2011-05-06,11:40:00,4.2550,4.2550,4.2550,4.2550,2
2011-05-06,11:45:00,4.2580,4.2580,4.2580,4.2580,1
2011-05-06,12:00:00,4.2570,4.2590,4.2570,4.2570,4
2011-05-06,12:05:00,4.2570,4.2580,4.2560,4.2560,5
2011-05-06,12:10:00,4.2600,4.2600,4.2550,4.2570,7
2011-05-06,12:15:00,4.2520,4.2550,4.2520,4.2550,2
2011-05-06,12:20:00,4.2550,4.2550,4.2510,4.2510,3
2011-05-06,12:30:00,4.2550,4.2550,4.2540,4.2550,4
2011-05-06,12:35:00,4.2530,4.2570,4.2530,4.2560,12
2011-05-06,12:40:00,4.2520,4.2520,4.2430,4.2440,17
2011-05-06,12:45:00,4.2460,4.2460,4.2460,4.2460,1
2011-05-06,12:50:00,4.2420,4.2430,4.2330,4.2340,42
2011-05-06,12:55:00,4.2320,4.2370,4.2320,4.2340,4
2011-05-06,13:00:00,4.2320,4.2320,4.2290,4.2290,12
2011-05-06,13:05:00,4.2290,4.2310,4.2290,4.2290,26
2011-05-06,13:10:00,4.2290,4.2320,4.2290,4.2300,90
2011-05-06,13:15:00,4.2330,4.2330,4.2330,4.2330,2
2011-05-06,13:20:00,4.2330,4.2340,4.2330,4.2330,6
2011-05-06,13:25:00,4.2320,4.2320,4.2300,4.2300,4
2011-05-06,13:30:00,4.2300,4.2300,4.2290,4.2300,12
2011-05-06,13:35:00,4.2310,4.2310,4.2310,4.2310,1
2011-05-06,13:40:00,4.2310,4.2310,4.2310,4.2310,2
2011-05-06,13:45:00,4.2300,4.2310,4.2290,4.2290,10
2011-05-06,13:50:00,4.2300,4.2300,4.2300,4.2300,2
2011-05-06,13:55:00,4.2330,4.2330,4.2310,4.2310,6
2011-05-06,14:00:00,4.2320,4.2340,4.2300,4.2310,7
2011-05-06,14:05:00,4.2300,4.2300,4.2300,4.2300,2
2011-05-06,14:10:00,4.2340,4.2370,4.2340,4.2370,3
2011-05-06,14:20:00,4.2380,4.2390,4.2350,4.2350,3
2011-05-06,14:30:00,4.2340,4.2340,4.2340,4.2340,1
2011-05-06,14:35:00,4.2310,4.2310,4.2310,4.2310,1
2011-05-06,14:40:00,4.2320,4.2320,4.2320,4.2320,1
2011-05-06,14:50:00,4.2370,4.2380,4.2370,4.2380,10
2011-05-06,14:55:00,4.2350,4.2380,4.2300,4.2380,21
2011-05-06,15:00:00,4.2390,4.2420,4.2390,4.2410,12
2011-05-06,15:05:00,4.2410,4.2480,4.2400,4.2440,41
2011-05-06,15:10:00,4.2460,4.2540,4.2440,4.2500,13
2011-05-06,15:15:00,4.2500,4.2540,4.2450,4.2540,24
2011-05-06,15:20:00,4.2520,4.2540,4.2500,4.2540,7
2011-05-06,15:25:00,4.2500,4.2530,4.2500,4.2530,8
2011-05-06,15:30:00,4.2530,4.2530,4.2460,4.2500,15
2011-05-06,15:35:00,4.2430,4.2490,4.2430,4.2490,3
2011-05-06,15:40:00,4.2430,4.2440,4.2360,4.2390,33
2011-05-06,15:45:00,4.2440,4.2440,4.2330,4.2390,21
2011-05-06,15:50:00,4.2350,4.2400,4.2300,4.2360,50
2011-05-06,15:55:00,4.2290,4.2300,4.2230,4.2280,98
2011-05-06,16:00:00,4.2270,4.2280,4.2260,4.2280,15
2011-05-06,16:05:00,4.2290,4.2300,4.2190,4.2190,89
2011-05-06,16:10:00,4.2270,4.2290,4.2210,4.2210,18
2011-05-06,16:15:00,4.2230,4.2260,4.2200,4.2200,4
2011-05-06,16:20:00,4.2250,4.2420,4.2250,4.2370,71
2011-05-06,16:25:00,4.2340,4.2400,4.2260,4.2280,18
2011-05-06,16:30:00,4.2320,4.2470,4.2320,4.2470,65
2011-05-06,16:35:00,4.2470,4.2500,4.2410,4.2480,10
2011-05-06,16:40:00,4.2490,4.2540,4.2430,4.2480,53
2011-05-06,16:45:00,4.2430,4.2440,4.2380,4.2390,32
2011-05-06,16:50:00,4.2380,4.2380,4.2380,4.2380,2
2011-05-06,16:55:00,4.2380,4.2480,4.2370,4.2480,66
2011-05-06,17:00:00,4.2540,4.2600,4.2470,4.2510,60
2011-05-06,17:05:00,4.2520,4.2610,4.2500,4.2600,50
2011-05-06,17:10:00,4.2600,4.2610,4.2540,4.2610,24
2011-05-06,17:15:00,4.2610,4.2720,4.2610,4.2700,56
2011-05-06,17:20:00,4.2720,4.2720,4.2650,4.2660,21
2011-05-06,17:25:00,4.2640,4.2650,4.2600,4.2650,11
2011-05-06,17:30:00,4.2660,4.2720,4.2660,4.2690,83
2011-05-06,17:35:00,4.2700,4.2710,4.2690,4.2690,50
2011-05-06,17:40:00,4.2660,4.2680,4.2660,4.2680,2
2011-05-06,17:45:00,4.2610,4.2660,4.2610,4.2650,9
2011-05-06,17:50:00,4.2700,4.2700,4.2640,4.2660,7
2011-05-06,17:55:00,4.2610,4.2640,4.2610,4.2610,17
2011-05-06,18:00:00,4.2620,4.2630,4.2620,4.2620,4
2011-05-06,18:05:00,4.2610,4.2610,4.2540,4.2600,18
2011-05-06,18:10:00,4.2590,4.2590,4.2590,4.2590,1
2011-05-06,18:15:00,4.2590,4.2590,4.2590,4.2590,2
2011-05-06,18:20:00,4.2620,4.2640,4.2620,4.2640,26
2011-05-06,18:25:00,4.2640,4.2660,4.2640,4.2660,14
2011-05-06,18:30:00,4.2690,4.2690,4.2640,4.2660,9
2011-05-06,18:35:00,4.2640,4.2640,4.2620,4.2630,7
2011-05-06,18:40:00,4.2630,4.2630,4.2570,4.2570,17
2011-05-06,18:45:00,4.2580,4.2590,4.2580,4.2580,9
2011-05-06,18:50:00,4.2590,4.2610,4.2590,4.2610,2
2011-05-06,18:55:00,4.2610,4.2610,4.2550,4.2560,13
2011-05-06,19:00:00,4.2530,4.2530,4.2490,4.2500,18
2011-05-06,19:05:00,4.2530,4.2530,4.2450,4.2450,20
2011-05-06,19:10:00,4.2490,4.2490,4.2290,4.2300,161
2011-05-06,19:15:00,4.2290,4.2300,4.2280,4.2300,14
2011-05-06,19:20:00,4.2280,4.2300,4.2280,4.2290,19
2011-05-06,19:25:00,4.2300,4.2380,4.2300,4.2340,51
2011-05-06,19:30:00,4.2300,4.2330,4.2300,4.2320,5
2011-05-06,19:35:00,4.2320,4.2330,4.2320,4.2330,40
2011-05-06,19:40:00,4.2330,4.2350,4.2320,4.2330,53
2011-05-06,19:45:00,4.2350,4.2400,4.2350,4.2400,51
2011-05-06,19:50:00,4.2380,4.2610,4.2360,4.2600,436
2011-05-06,19:55:00,4.2600,4.2610,4.2460,4.2470,221
2011-05-06,20:00:00,4.2490,4.2620,4.2490,4.2590,143
2011-05-06,20:05:00,4.2600,4.2750,4.2600,4.2670,526
2011-05-06,20:10:00,4.2650,4.2750,4.2550,4.2650,424
2011-05-06,20:15:00,4.2650,4.2650,4.2530,4.2550,204
2011-05-06,20:20:00,4.2540,4.2710,4.2540,4.2660,702
2011-05-06,20:25:00,4.2680,4.2870,4.2660,4.2840,858
2011-05-06,20:30:00,4.2810,4.2950,4.2790,4.2950,632
2011-05-06,20:35:00,4.2930,4.2950,4.2810,4.2840,853
2011-05-06,20:40:00,4.2840,4.2880,4.2720,4.2880,638
2011-05-06,20:45:00,4.2870,4.2920,4.2860,4.2910,483
2011-05-06,20:50:00,4.2910,4.2940,4.2820,4.2850,314
2011-05-06,20:55:00,4.2870,4.2970,4.2690,4.2690,1787
2011-05-06,21:00:00,4.2690,4.3050,4.2670,4.3030,2673
2011-05-06,21:05:00,4.3030,4.3160,4.3030,4.3100,1728
2011-05-06,21:10:00,4.3100,4.3100,4.3040,4.3070,783
2011-05-06,21:15:00,4.3070,4.3100,4.3050,4.3080,535
2011-05-06,21:20:00,4.3080,4.3150,4.3040,4.3150,1100
2011-05-06,21:25:00,4.3140,4.3220,4.3110,4.3180,1382
2011-05-06,21:30:00,4.3180,4.3270,4.3120,4.3190,2153
2011-05-06,21:35:00,4.3190,4.3210,4.3100,4.3160,2384
2011-05-06,21:40:00,4.3160,4.3220,4.3150,4.3180,936
2011-05-06,21:45:00,4.3180,4.3180,4.2930,4.3010,2141
2011-05-06,21:50:00,4.3000,4.3060,4.2890,4.3030,1289
2011-05-06,21:55:00,4.3030,4.3140,4.3020,4.3120,309
2011-05-06,22:00:00,4.3110,4.3110,4.2950,4.3010,1234
2011-05-06,22:05:00,4.3020,4.3040,4.2980,4.3000,528
2011-05-06,22:10:00,4.3000,4.3020,4.2930,4.3010,776
2011-05-06,22:15:00,4.3010,4.3030,4.2950,4.2960,444
2011-05-06,22:20:00,4.2950,4.3050,4.2930,4.3050,771
2011-05-06,22:25:00,4.3050,4.3250,4.3030,4.3150,1396
2011-05-06,22:30:00,4.3160,4.3180,4.3030,4.3050,661
2011-05-06,22:35:00,4.3050,4.3190,4.3010,4.3140,743
2011-05-06,22:40:00,4.3150,4.3400,4.3140,4.3250,1527
2011-05-06,22:45:00,4.3260,4.3440,4.3210,4.3210,1282
2011-05-06,22:50:00,4.3220,4.3250,4.3160,4.3190,601
2011-05-06,22:55:00,4.3170,4.3190,4.3050,4.3110,829
2011-05-06,23:00:00,4.3090,4.3140,4.3080,4.3120,302
2011-05-06,23:05:00,4.3120,4.3150,4.3030,4.3100,732
2011-05-06,23:10:00,4.3090,4.3130,4.3060,4.3080,642
2011-05-06,23:15:00,4.3080,4.3090,4.2980,4.3000,786
2011-05-06,23:20:00,4.2990,4.3040,4.2950,4.2990,502
2011-05-06,23:25:00,4.2990,4.3030,4.2940,4.3000,922
2011-05-06,23:30:00,4.3010,4.3030,4.2970,4.3020,209
2011-05-06,23:35:00,4.3020,4.3060,4.3010,4.3050,453
2011-05-06,23:40:00,4.3050,4.3060,4.2950,4.2980,835
2011-05-06,23:45:00,4.2970,4.2970,4.2770,4.2830,1245
2011-05-06,23:50:00,4.2830,4.2870,4.2760,4.2870,1237
2011-05-06,23:55:00,4.2870,4.2870,4.2750,4.2810,1041
2011-05-07,00:00:00,4.2790,4.2930,4.2780,4.2870,798
2011-05-07,00:05:00,4.2880,4.2890,4.2800,4.2810,601
2011-05-07,00:10:00,4.2810,4.2870,4.2750,4.2790,571
2011-05-07,00:15:00,4.2780,4.2790,4.2640,4.2670,1487
2011-05-07,00:20:00,4.2660,4.2770,4.2600,4.2730,1082
2011-05-07,00:25:00,4.2720,4.2730,4.2640,4.2700,745
2011-05-07,00:30:00,4.2700,4.2900,4.2700,4.2850,805
2011-05-07,00:35:00,4.2870,4.2870,4.2620,4.2640,787
2011-05-07,00:40:00,4.2630,4.2820,4.2620,4.2730,796
2011-05-07,00:45:00,4.2740,4.2800,4.2710,4.2730,432
2011-05-07,00:50:00,4.2720,4.2780,4.2720,4.2760,232
2011-05-07,00:55:00,4.2760,4.2770,4.2610,4.2620,538
2011-05-07,01:00:00,4.2610,4.2650,4.2530,4.2620,747
2011-05-07,01:05:00,4.2620,4.2650,4.2550,4.2620,513
2011-05-07,01:10:00,4.2620,4.2630,4.2590,4.2600,243
2011-05-07,01:15:00,4.2600,4.2630,4.2570,4.2600,356
2011-05-07,01:20:00,4.2590,4.2620,4.2540,4.2550,824
2011-05-07,01:25:00,4.2540,4.2580,4.2530,4.2550,615
2011-05-07,01:30:00,4.2540,4.2570,4.2540,4.2540,636
2011-05-07,01:35:00,4.2530,4.2580,4.2450,4.2510,1532
2011-05-07,01:40:00,4.2510,4.2520,4.2470,4.2490,562
2011-05-07,01:45:00,4.2500,4.2510,4.2370,4.2420,1396
2011-05-07,01:50:00,4.2430,4.2540,4.2410,4.2530,899
2011-05-07,01:55:00,4.2540,4.2560,4.2420,4.2440,624
2011-05-07,02:00:00,4.2440,4.2480,4.2420,4.2440,516
2011-05-07,02:05:00,4.2430,4.2520,4.2420,4.2520,440
2011-05-07,02:10:00,4.2520,4.2590,4.2510,4.2530,561
2011-05-07,02:15:00,4.2520,4.2520,4.2380,4.2390,1147
2011-05-07,02:20:00,4.2400,4.2400,4.2350,4.2370,711
2011-05-07,02:25:00,4.2360,4.2450,4.2310,4.2340,3667
2011-05-07,02:30:00,4.2330,4.2430,4.2330,4.2400,806
2011-05-07,02:35:00,4.2400,4.2420,4.2350,4.2410,340
2011-05-07,02:40:00,4.2400,4.2420,4.2380,4.2420,170
2011-05-07,02:45:00,4.2410,4.2450,4.2380,4.2420,255
2011-05-07,02:50:00,4.2430,4.2460,4.2410,4.2450,114
2011-05-07,02:55:00,4.2460,4.2480,4.2460,4.2460,81
2011-05-07,03:00:00,4.2460,4.2470,4.2450,4.2470,59
2011-05-07,03:05:00,4.2470,4.2480,4.2460,4.2480,73
2011-05-07,03:10:00,4.2470,4.2500,4.2460,4.2480,75
2011-05-07,03:15:00,4.2490,4.2510,4.2470,4.2510,51
2011-05-07,03:20:00,4.2490,4.2540,4.2490,4.2540,41
2011-05-07,03:25:00,4.2540,4.2560,4.2530,4.2530,134
2011-05-07,03:30:00,4.2530,4.2530,4.2500,4.2520,67
2011-05-07,03:35:00,4.2520,4.2590,4.2510,4.2580,84
2011-05-07,03:40:00,4.2590,4.2650,4.2580,4.2650,115
2011-05-07,03:45:00,4.2640,4.2700,4.2630,4.2670,120
2011-05-07,03:50:00,4.2670,4.2700,4.2650,4.2700,66
2011-05-07,03:55:00,4.2700,4.2770,4.2660,4.2680,84
2011-05-07,04:00:00,4.2660,4.2690,4.2650,4.2670,31
2011-05-07,04:05:00,4.2670,4.2680,4.2660,4.2660,20
2011-05-07,04:10:00,4.2670,4.2680,4.2670,4.2680,3
2011-05-07,04:15:00,4.2650,4.2650,4.2610,4.2630,27
2011-05-07,04:20:00,4.2610,4.2610,4.2610,4.2610,1
2011-05-07,04:25:00,4.2630,4.2640,4.2620,4.2620,5
2011-05-07,04:30:00,4.2630,4.2630,4.2630,4.2630,3
2011-05-07,04:35:00,4.2630,4.2690,4.2630,4.2690,36
2011-05-07,04:40:00,4.2660,4.2700,4.2660,4.2700,7
2011-05-07,04:50:00,4.2690,4.2710,4.2690,4.2710,4
2011-05-07,05:00:00,4.2680,4.2710,4.2680,4.2710,26
2011-05-07,05:05:00,4.2720,4.2740,4.2700,4.2740,48
2011-05-07,05:10:00,4.2720,4.2720,4.2670,4.2710,5
2011-05-09,06:00:00,4.2500,4.2640,4.2420,4.2600,50
2011-05-09,06:05:00,4.2640,4.2680,4.2620,4.2680,11
2011-05-09,06:10:00,4.2680,4.2720,4.2670,4.2710,44
2011-05-09,06:15:00,4.2710,4.2720,4.2700,4.2710,20
2011-05-09,06:20:00,4.2710,4.2720,4.2630,4.2640,43
2011-05-09,06:30:00,4.2680,4.2710,4.2660,4.2690,5
2011-05-09,06:40:00,4.2680,4.2680,4.2600,4.2600,5
2011-05-09,06:50:00,4.2610,4.2610,4.2610,4.2610,1
2011-05-09,07:10:00,4.2620,4.2730,4.2620,4.2730,10
2011-05-09,07:15:00,4.2680,4.2720,4.2680,4.2720,3
2011-05-09,07:20:00,4.2730,4.2730,4.2730,4.2730,2
2011-05-09,07:25:00,4.2700,4.2700,4.2700,4.2700,2
2011-05-09,07:30:00,4.2700,4.2700,4.2700,4.2700,1
2011-05-09,07:40:00,4.2700,4.2700,4.2700,4.2700,1
2011-05-09,07:45:00,4.2650,4.2650,4.2560,4.2590,45
2011-05-09,07:50:00,4.2570,4.2570,4.2570,4.2570,1
2011-05-09,08:00:00,4.2570,4.2570,4.2550,4.2550,6
2011-05-09,08:05:00,4.2550,4.2550,4.2550,4.2550,5
2011-05-09,08:15:00,4.2550,4.2550,4.2550,4.2550,4
2011-05-09,08:25:00,4.2550,4.2550,4.2550,4.2550,4
2011-05-09,08:40:00,4.2580,4.2600,4.2580,4.2590,5
2011-05-09,08:45:00,4.2600,4.2600,4.2600,4.2600,3
2011-05-09,08:55:00,4.2600,4.2600,4.2600,4.2600,2
2011-05-09,09:00:00,4.2610,4.2610,4.2610,4.2610,1
2011-05-09,09:05:00,4.2620,4.2640,4.2610,4.2610,9
2011-05-09,09:20:00,4.2630,4.2630,4.2630,4.2630,1
2011-05-09,09:40:00,4.2610,4.2610,4.2610,4.2610,4
2011-05-09,09:45:00,4.2620,4.2680,4.2620,4.2630,10
2011-05-09,09:50:00,4.2600,4.2600,4.2600,4.2600,1
2011-05-09,09:55:00,4.2620,4.2640,4.2620,4.2640,26
2011-05-09,10:00:00,4.2650,4.2660,4.2650,4.2660,19
2011-05-09,10:05:00,4.2660,4.2760,4.2660,4.2760,139
2011-05-09,10:10:00,4.2750,4.2870,4.2740,4.2840,184
2011-05-09,10:15:00,4.2820,4.2870,4.2820,4.2870,10
2011-05-09,10:20:00,4.2850,4.2850,4.2850,4.2850,11
2011-05-09,10:25:00,4.2850,4.2850,4.2850,4.2850,2
2011-05-09,10:30:00,4.2850,4.2850,4.2840,4.2840,2
2011-05-09,10:35:00,4.2820,4.2820,4.2820,4.2820,1
2011-05-09,10:50:00,4.2810,4.2810,4.2810,4.2810,5
2011-05-09,10:55:00,4.2800,4.2810,4.2760,4.2810,5
2011-05-09,11:05:00,4.2780,4.2780,4.2780,4.2780,2
2011-05-09,11:15:00,4.2760,4.2850,4.2750,4.2850,14
2011-05-09,11:30:00,4.2740,4.2740,4.2740,4.2740,1
2011-05-09,11:35:00,4.2840,4.2870,4.2820,4.2820,11
2011-05-09,12:05:00,4.2800,4.2800,4.2800,4.2800,1
2011-05-09,12:10:00,4.2760,4.2760,4.2760,4.2760,1
2011-05-09,12:30:00,4.2740,4.2740,4.2740,4.2740,1
2011-05-09,12:35:00,4.2850,4.2880,4.2830,4.2830,24
2011-05-09,12:40:00,4.2830,4.2830,4.2830,4.2830,2
2011-05-09,12:55:00,4.2780,4.2790,4.2780,4.2790,2
2011-05-09,13:10:00,4.2790,4.2790,4.2790,4.2790,1
2011-05-09,13:15:00,4.2810,4.2820,4.2810,4.2820,2
2011-05-09,13:30:00,4.2840,4.2840,4.2820,4.2820,4
2011-05-09,13:35:00,4.2830,4.2830,4.2830,4.2830,2
2011-05-09,13:45:00,4.2790,4.2790,4.2790,4.2790,1
2011-05-09,13:50:00,4.2760,4.2760,4.2740,4.2740,24
2011-05-09,13:55:00,4.2730,4.2730,4.2730,4.2730,1
2011-05-09,14:15:00,4.2730,4.2730,4.2730,4.2730,1
2011-05-09,14:30:00,4.2750,4.2750,4.2740,4.2740,2
2011-05-09,14:45:00,4.2750,4.2750,4.2750,4.2750,1
2011-05-09,14:55:00,4.2740,4.2770,4.2740,4.2770,8
2011-05-09,15:00:00,4.2780,4.2790,4.2720,4.2720,23
2011-05-09,15:05:00,4.2720,4.2730,4.2720,4.2730,8
2011-05-09,15:10:00,4.2730,4.2730,4.2710,4.2710,2
2011-05-09,15:15:00,4.2720,4.2720,4.2710,4.2720,6
2011-05-09,15:20:00,4.2700,4.2700,4.2700,4.2700,1
2011-05-09,15:25:00,4.2710,4.2710,4.2710,4.2710,16
2011-05-09,15:35:00,4.2710,4.2710,4.2680,4.2680,14
2011-05-09,15:40:00,4.2680,4.2720,4.2680,4.2720,34
2011-05-09,15:45:00,4.2720,4.2770,4.2720,4.2720,9
2011-05-09,15:50:00,4.2720,4.2720,4.2720,4.2720,1
2011-05-09,15:55:00,4.2780,4.2790,4.2760,4.2780,9
2011-05-09,16:00:00,4.2800,4.2800,4.2780,4.2790,22
2011-05-09,16:10:00,4.2760,4.2760,4.2750,4.2750,8
2011-05-09,16:15:00,4.2750,4.2760,4.2750,4.2760,4
2011-05-09,16:20:00,4.2760,4.2760,4.2750,4.2750,4
2011-05-09,16:25:00,4.2760,4.2760,4.2720,4.2720,26
2011-05-09,16:30:00,4.2740,4.2760,4.2730,4.2730,6
2011-05-09,16:35:00,4.2710,4.2710,4.2680,4.2710,18
2011-05-09,16:40:00,4.2690,4.2690,4.2660,4.2690,4
2011-05-09,16:45:00,4.2650,4.2710,4.2650,4.2710,4
2011-05-09,16:50:00,4.2700,4.2710,4.2690,4.2700,11
2011-05-09,16:55:00,4.2670,4.2700,4.2670,4.2690,7
2011-05-09,17:00:00,4.2690,4.2690,4.2680,4.2680,4
2011-05-09,17:05:00,4.2670,4.2690,4.2670,4.2690,2
2011-05-09,17:10:00,4.2710,4.2710,4.2690,4.2690,13
2011-05-09,17:15:00,4.2700,4.2710,4.2700,4.2710,4
2011-05-09,17:20:00,4.2710,4.2710,4.2690,4.2690,3
2011-05-09,17:30:00,4.2670,4.2710,4.2670,4.2710,5
2011-05-09,17:35:00,4.2670,4.2710,4.2630,4.2710,36
2011-05-09,17:40:00,4.2700,4.2760,4.2700,4.2730,16
2011-05-09,17:45:00,4.2760,4.2760,4.2710,4.2720,9
2011-05-09,17:50:00,4.2700,4.2730,4.2700,4.2730,13
2011-05-09,18:00:00,4.2730,4.2740,4.2680,4.2710,59
2011-05-09,18:05:00,4.2760,4.2760,4.2720,4.2730,41
2011-05-09,18:15:00,4.2720,4.2720,4.2700,4.2700,9
2011-05-09,18:20:00,4.2720,4.2720,4.2720,4.2720,1
2011-05-09,18:25:00,4.2720,4.2720,4.2690,4.2690,20
2011-05-09,18:30:00,4.2680,4.2690,4.2640,4.2680,40
2011-05-09,18:40:00,4.2660,4.2670,4.2660,4.2660,3
2011-05-09,18:45:00,4.2650,4.2660,4.2630,4.2630,42
2011-05-09,18:50:00,4.2630,4.2630,4.2600,4.2600,18
2011-05-09,18:55:00,4.2640,4.2690,4.2640,4.2650,24
2011-05-09,19:00:00,4.2650,4.2650,4.2630,4.2640,6
2011-05-09,19:05:00,4.2640,4.2680,4.2520,4.2520,89
2011-05-09,19:10:00,4.2540,4.2540,4.2490,4.2510,71
2011-05-09,19:15:00,4.2500,4.2650,4.2500,4.2610,128
2011-05-09,19:20:00,4.2590,4.2600,4.2590,4.2600,11
2011-05-09,19:25:00,4.2610,4.2620,4.2600,4.2620,10
2011-05-09,19:30:00,4.2580,4.2600,4.2550,4.2550,10
2011-05-09,19:40:00,4.2550,4.2570,4.2550,4.2550,60
2011-05-09,19:45:00,4.2560,4.2570,4.2560,4.2570,9
2011-05-09,19:50:00,4.2560,4.2600,4.2500,4.2500,104
2011-05-09,19:55:00,4.2510,4.2530,4.2490,4.2500,73
2011-05-09,20:00:00,4.2510,4.2550,4.2490,4.2510,99
2011-05-09,20:05:00,4.2510,4.2570,4.2510,4.2520,108
2011-05-09,20:10:00,4.2510,4.2750,4.2450,4.2710,720
2011-05-09,20:15:00,4.2720,4.2870,4.2660,4.2730,685
2011-05-09,20:20:00,4.2750,4.2770,4.2670,4.2740,125
2011-05-09,20:25:00,4.2730,4.2900,4.2730,4.2850,198
2011-05-09,20:30:00,4.2860,4.2900,4.2800,4.2860,317
2011-05-09,20:35:00,4.2870,4.2970,4.2870,4.2910,517
2011-05-09,20:40:00,4.2910,4.2970,4.2820,4.2950,374
2011-05-09,20:45:00,4.2930,4.2930,4.2830,4.2850,350
2011-05-09,20:50:00,4.2830,4.2880,4.2800,4.2820,345
2011-05-09,20:55:00,4.2820,4.2900,4.2720,4.2720,696
2011-05-09,21:00:00,4.2720,4.2790,4.2620,4.2680,1292
2011-05-09,21:05:00,4.2690,4.2700,4.2600,4.2650,651
2011-05-09,21:10:00,4.2660,4.2710,4.2600,4.2650,1242
2011-05-09,21:15:00,4.2650,4.2730,4.2640,4.2700,214
2011-05-09,21:20:00,4.2700,4.2710,4.2510,4.2540,691
2011-05-09,21:25:00,4.2540,4.2600,4.2450,4.2500,964
2011-05-09,21:30:00,4.2500,4.2540,4.2460,4.2470,676
2011-05-09,21:35:00,4.2470,4.2550,4.2460,4.2480,720
2011-05-09,21:40:00,4.2460,4.2540,4.2460,4.2500,474
2011-05-09,21:45:00,4.2510,4.2510,4.2360,4.2400,1408
2011-05-09,21:50:00,4.2400,4.2410,4.2330,4.2390,1067
2011-05-09,21:55:00,4.2400,4.2410,4.2300,4.2340,1143
2011-05-09,22:00:00,4.2330,4.2350,4.2260,4.2310,701
2011-05-09,22:05:00,4.2320,4.2450,4.2300,4.2420,1530
2011-05-09,22:10:00,4.2430,4.2510,4.2390,4.2440,1362
2011-05-09,22:15:00,4.2440,4.2550,4.2430,4.2530,242
2011-05-09,22:20:00,4.2520,4.2530,4.2450,4.2470,274
2011-05-09,22:25:00,4.2470,4.2480,4.2410,4.2430,404
2011-05-09,22:30:00,4.2430,4.2430,4.2340,4.2340,799
2011-05-09,22:35:00,4.2340,4.2390,4.2280,4.2280,772
2011-05-09,22:40:00,4.2270,4.2380,4.2260,4.2380,586
2011-05-09,22:45:00,4.2370,4.2380,4.2310,4.2330,526
2011-05-09,22:50:00,4.2340,4.2360,4.2280,4.2280,686
2011-05-09,22:55:00,4.2280,4.2310,4.2120,4.2180,2314
2011-05-09,23:00:00,4.2190,4.2240,4.2100,4.2230,1154
2011-05-09,23:05:00,4.2230,4.2230,4.2090,4.2160,951
2011-05-09,23:10:00,4.2160,4.2200,4.2030,4.2040,1450
2011-05-09,23:15:00,4.2050,4.2060,4.1950,4.2010,1936
2011-05-09,23:20:00,4.2010,4.2050,4.1970,4.2000,1263
2011-05-09,23:25:00,4.2010,4.2010,4.1930,4.1960,1066
2011-05-09,23:30:00,4.1980,4.2050,4.1890,4.1960,1998
2011-05-09,23:35:00,4.1950,4.1980,4.1850,4.1850,1218
2011-05-09,23:40:00,4.1860,4.1890,4.1830,4.1850,1026
2011-05-09,23:45:00,4.1860,4.1930,4.1850,4.1920,1016
2011-05-09,23:50:00,4.1920,4.2050,4.1920,4.2010,1006
2011-05-09,23:55:00,4.2000,4.2030,4.1960,4.1990,736
2011-05-10,00:00:00,4.2000,4.2030,4.1970,4.2010,613
2011-05-10,00:05:00,4.2010,4.2090,4.2010,4.2060,941
2011-05-10,00:10:00,4.2050,4.2200,4.2050,4.2190,1533
2011-05-10,00:15:00,4.2180,4.2190,4.2080,4.2110,428
2011-05-10,00:20:00,4.2120,4.2170,4.2100,4.2140,433
2011-05-10,00:25:00,4.2140,4.2140,4.2060,4.2070,275
2011-05-10,00:30:00,4.2070,4.2080,4.1960,4.1980,495
2011-05-10,00:35:00,4.1990,4.2010,4.1950,4.1980,387
2011-05-10,00:40:00,4.1980,4.2000,4.1950,4.1950,131
2011-05-10,00:45:00,4.1950,4.1960,4.1860,4.1870,802
2011-05-10,00:50:00,4.1870,4.1920,4.1810,4.1890,786
2011-05-10,00:55:00,4.1890,4.1930,4.1890,4.1890,224
2011-05-10,01:00:00,4.1900,4.1980,4.1880,4.1910,679
2011-05-10,01:05:00,4.1900,4.1900,4.1820,4.1820,540
2011-05-10,01:10:00,4.1820,4.1900,4.1810,4.1870,695
2011-05-10,01:15:00,4.1870,4.1890,4.1820,4.1860,349
2011-05-10,01:20:00,4.1860,4.1900,4.1840,4.1870,201
2011-05-10,01:25:00,4.1870,4.1890,4.1680,4.1710,2071
2011-05-10,01:30:00,4.1690,4.1750,4.1650,4.1740,1089
2011-05-10,01:35:00,4.1750,4.1760,4.1660,4.1690,578
2011-05-10,01:40:00,4.1680,4.1730,4.1660,4.1670,734
2011-05-10,01:45:00,4.1670,4.1730,4.1660,4.1710,236
2011-05-10,01:50:00,4.1700,4.1720,4.1510,4.1530,1900
2011-05-10,01:55:00,4.1540,4.1590,4.1500,4.1550,1127
2011-05-10,02:00:00,4.1540,4.1570,4.1500,4.1520,898
2011-05-10,02:05:00,4.1540,4.1640,4.1530,4.1640,1797
2011-05-10,02:10:00,4.1640,4.1680,4.1560,4.1570,1169
2011-05-10,02:15:00,4.1580,4.1630,4.1520,4.1530,1559
2011-05-10,02:20:00,4.1530,4.1570,4.1520,4.1560,1785
2011-05-10,02:25:00,4.1560,4.1590,4.1500,4.1530,4135
2011-05-10,02:30:00,4.1530,4.1600,4.1490,4.1580,1429
2011-05-10,02:35:00,4.1580,4.1670,4.1560,4.1650,1079
2011-05-10,02:40:00,4.1640,4.1640,4.1610,4.1640,210
2011-05-10,02:45:00,4.1640,4.1740,4.1630,4.1710,249
2011-05-10,02:50:00,4.1700,4.1720,4.1670,4.1680,190
2011-05-10,02:55:00,4.1680,4.1730,4.1670,4.1720,70
2011-05-10,03:00:00,4.1730,4.1730,4.1700,4.1700,56
2011-05-10,03:05:00,4.1720,4.1730,4.1710,4.1730,27
2011-05-10,03:10:00,4.1730,4.1730,4.1700,4.1700,73
2011-05-10,03:15:00,4.1720,4.1740,4.1720,4.1720,25
2011-05-10,03:20:00,4.1720,4.1730,4.1710,4.1710,37
2011-05-10,03:25:00,4.1720,4.1730,4.1700,4.1730,75
2011-05-10,03:30:00,4.1730,4.1770,4.1720,4.1750,92
2011-05-10,03:35:00,4.1750,4.1770,4.1740,4.1760,117
2011-05-10,03:40:00,4.1760,4.1840,4.1750,4.1800,102
2011-05-10,03:45:00,4.1800,4.1830,4.1800,4.1830,36
2011-05-10,03:50:00,4.1820,4.1890,4.1820,4.1880,97
2011-05-10,03:55:00,4.1860,4.1860,4.1760,4.1760,114
2011-05-10,04:00:00,4.1780,4.1830,4.1780,4.1810,103
2011-05-10,04:05:00,4.1800,4.1810,4.1800,4.1800,24
2011-05-10,04:10:00,4.1800,4.1810,4.1780,4.1810,17
2011-05-10,04:15:00,4.1780,4.1780,4.1780,4.1780,4
2011-05-10,04:20:00,4.1780,4.1780,4.1720,4.1770,42
2011-05-10,04:25:00,4.1750,4.1770,4.1750,4.1770,5
2011-05-10,04:30:00,4.1780,4.1780,4.1770,4.1770,3
2011-05-10,04:35:00,4.1770,4.1830,4.1770,4.1830,39
2011-05-10,04:40:00,4.1820,4.1870,4.1810,4.1810,68
2011-05-10,04:45:00,4.1830,4.1840,4.1830,4.1840,16
2011-05-10,04:55:00,4.1830,4.1830,4.1830,4.1830,9
2011-05-10,05:00:00,4.1840,4.1850,4.1840,4.1850,7
2011-05-10,05:05:00,4.1840,4.1840,4.1840,4.1840,1
2011-05-10,05:10:00,4.1870,4.1900,4.1870,4.1900,24
2011-05-10,06:00:00,4.1900,4.1910,4.1800,4.1830,10
2011-05-10,06:05:00,4.1800,4.1810,4.1800,4.1810,2
2011-05-10,06:15:00,4.1860,4.1870,4.1830,4.1830,4
2011-05-10,06:25:00,4.1820,4.1860,4.1820,4.1820,5
2011-05-10,06:30:00,4.1830,4.1860,4.1830,4.1860,3
2011-05-10,06:35:00,4.1860,4.1920,4.1860,4.1900,5
2011-05-10,06:40:00,4.1920,4.1970,4.1920,4.1960,11
2011-05-10,06:45:00,4.1980,4.1990,4.1980,4.1980,6
2011-05-10,06:50:00,4.1960,4.1990,4.1930,4.1990,4
2011-05-10,07:20:00,4.1970,4.2040,4.1970,4.2040,19
2011-05-10,07:25:00,4.2040,4.2050,4.2030,4.2040,9
2011-05-10,07:30:00,4.2050,4.2060,4.2030,4.2030,8
2011-05-10,07:35:00,4.2020,4.2020,4.1750,4.1760,61
2011-05-10,07:40:00,4.1770,4.1790,4.1760,4.1790,29
2011-05-10,07:45:00,4.1810,4.1840,4.1810,4.1810,12
2011-05-10,07:50:00,4.1810,4.1810,4.1810,4.1810,1
2011-05-10,07:55:00,4.1840,4.1840,4.1800,4.1800,7
2011-05-10,08:00:00,4.1830,4.1840,4.1830,4.1840,2
2011-05-10,08:25:00,4.1820,4.1820,4.1820,4.1820,1
2011-05-10,08:40:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-10,09:05:00,4.1790,4.1810,4.1790,4.1810,2
2011-05-10,09:15:00,4.1850,4.1850,4.1850,4.1850,1
2011-05-10,09:25:00,4.1840,4.1840,4.1840,4.1840,2
2011-05-10,09:30:00,4.1850,4.1850,4.1850,4.1850,2
2011-05-10,09:35:00,4.1850,4.1850,4.1850,4.1850,1
2011-05-10,09:40:00,4.1800,4.1800,4.1790,4.1790,9
2011-05-10,09:50:00,4.1800,4.1820,4.1800,4.1820,3
2011-05-10,10:10:00,4.1850,4.1910,4.1830,4.1830,39
2011-05-10,10:20:00,4.1860,4.1860,4.1860,4.1860,1
2011-05-10,10:30:00,4.1860,4.1860,4.1860,4.1860,3
2011-05-10,10:50:00,4.1860,4.1860,4.1860,4.1860,10
2011-05-10,11:05:00,4.1860,4.1860,4.1860,4.1860,1
2011-05-10,11:20:00,4.1860,4.1910,4.1860,4.1910,7
2011-05-10,11:25:00,4.1920,4.1930,4.1920,4.1930,7
2011-05-10,11:30:00,4.1930,4.1930,4.1890,4.1890,2
2011-05-10,12:10:00,4.1880,4.1890,4.1870,4.1890,3
2011-05-10,12:15:00,4.1860,4.1860,4.1850,4.1850,3
2011-05-10,12:30:00,4.1840,4.1850,4.1840,4.1850,4
2011-05-10,12:35:00,4.1840,4.1840,4.1840,4.1840,1
2011-05-10,12:40:00,4.1820,4.1830,4.1820,4.1830,5
2011-05-10,12:45:00,4.1860,4.1910,4.1860,4.1910,4
2011-05-10,12:55:00,4.1820,4.1820,4.1810,4.1810,4
2011-05-10,13:05:00,4.1850,4.1860,4.1830,4.1830,6
2011-05-10,13:15:00,4.1830,4.1850,4.1780,4.1780,23
2011-05-10,13:20:00,4.1770,4.1770,4.1760,4.1760,4
2011-05-10,13:25:00,4.1760,4.1770,4.1750,4.1750,13
2011-05-10,13:30:00,4.1750,4.1750,4.1750,4.1750,1
2011-05-10,13:35:00,4.1750,4.1750,4.1730,4.1740,4
2011-05-10,13:40:00,4.1730,4.1770,4.1730,4.1770,3
2011-05-10,13:45:00,4.1760,4.1760,4.1760,4.1760,4
2011-05-10,13:50:00,4.1740,4.1740,4.1740,4.1740,2
2011-05-10,13:55:00,4.1730,4.1730,4.1730,4.1730,4
2011-05-10,14:00:00,4.1720,4.1720,4.1700,4.1700,18
2011-05-10,14:05:00,4.1700,4.1700,4.1660,4.1660,43
2011-05-10,14:10:00,4.1660,4.1670,4.1650,4.1670,21
2011-05-10,14:15:00,4.1670,4.1670,4.1670,4.1670,2
2011-05-10,14:20:00,4.1670,4.1670,4.1670,4.1670,1
2011-05-10,14:25:00,4.1710,4.1710,4.1700,4.1710,14
2011-05-10,14:30:00,4.1710,4.1710,4.1710,4.1710,1
2011-05-10,14:35:00,4.1710,4.1710,4.1710,4.1710,4
2011-05-10,14:40:00,4.1720,4.1720,4.1710,4.1710,2
2011-05-10,14:45:00,4.1720,4.1720,4.1700,4.1700,25
2011-05-10,14:50:00,4.1700,4.1710,4.1700,4.1710,42
2011-05-10,14:55:00,4.1710,4.1710,4.1700,4.1710,154
2011-05-10,15:00:00,4.1700,4.1720,4.1650,4.1720,57
2011-05-10,15:05:00,4.1720,4.1730,4.1710,4.1730,28
2011-05-10,15:10:00,4.1720,4.1720,4.1710,4.1710,6
2011-05-10,15:15:00,4.1700,4.1710,4.1700,4.1710,44
2011-05-10,15:20:00,4.1710,4.1710,4.1700,4.1710,315
2011-05-10,15:25:00,4.1710,4.1740,4.1710,4.1730,66
2011-05-10,15:30:00,4.1730,4.1770,4.1730,4.1750,61
2011-05-10,15:35:00,4.1760,4.1790,4.1750,4.1790,42
2011-05-10,15:40:00,4.1800,4.1820,4.1780,4.1790,98
2011-05-10,15:45:00,4.1780,4.1810,4.1780,4.1810,31
2011-05-10,15:50:00,4.1800,4.1830,4.1790,4.1790,36
2011-05-10,15:55:00,4.1820,4.1830,4.1810,4.1810,8
2011-05-10,16:00:00,4.1810,4.1840,4.1800,4.1820,122
2011-05-10,16:05:00,4.1800,4.1850,4.1800,4.1830,79
2011-05-10,16:10:00,4.1820,4.1820,4.1810,4.1810,10
2011-05-10,16:15:00,4.1820,4.1830,4.1800,4.1800,69
2011-05-10,16:20:00,4.1810,4.1820,4.1800,4.1820,238
2011-05-10,16:25:00,4.1820,4.1830,4.1810,4.1810,17
2011-05-10,16:30:00,4.1810,4.1830,4.1800,4.1800,146
2011-05-10,16:35:00,4.1790,4.1820,4.1790,4.1800,20
2011-05-10,16:40:00,4.1800,4.1850,4.1800,4.1850,45
2011-05-10,16:45:00,4.1800,4.1810,4.1800,4.1800,38
2011-05-10,16:50:00,4.1820,4.1820,4.1820,4.1820,3
2011-05-10,16:55:00,4.1820,4.1830,4.1820,4.1820,14
2011-05-10,17:00:00,4.1820,4.1830,4.1800,4.1830,34
2011-05-10,17:05:00,4.1810,4.1820,4.1800,4.1820,21
2011-05-10,17:10:00,4.1820,4.1850,4.1820,4.1820,15
2011-05-10,17:15:00,4.1810,4.1810,4.1810,4.1810,6
2011-05-10,17:20:00,4.1810,4.1830,4.1800,4.1800,15
2011-05-10,17:25:00,4.1810,4.1820,4.1800,4.1800,183
2011-05-10,17:30:00,4.1820,4.1830,4.1800,4.1830,26
2011-05-10,17:35:00,4.1810,4.1810,4.1810,4.1810,3
2011-05-10,17:40:00,4.1820,4.1820,4.1800,4.1810,197
2011-05-10,17:45:00,4.1800,4.1800,4.1780,4.1780,122
2011-05-10,17:50:00,4.1810,4.1810,4.1780,4.1780,6
2011-05-10,17:55:00,4.1780,4.1780,4.1660,4.1710,70
2011-05-10,18:00:00,4.1750,4.1750,4.1710,4.1710,146
2011-05-10,18:05:00,4.1710,4.1730,4.1710,4.1710,159
2011-05-10,18:10:00,4.1710,4.1730,4.1710,4.1730,77
2011-05-10,18:15:00,4.1740,4.1740,4.1710,4.1720,20
2011-05-10,18:20:00,4.1720,4.1720,4.1710,4.1720,10
2011-05-10,18:25:00,4.1720,4.1740,4.1720,4.1740,10
2011-05-10,18:30:00,4.1740,4.1770,4.1730,4.1750,29
2011-05-10,18:35:00,4.1750,4.1760,4.1740,4.1760,11
2011-05-10,18:40:00,4.1750,4.1750,4.1710,4.1710,34
2011-05-10,18:45:00,4.1730,4.1760,4.1710,4.1720,20
2011-05-10,18:50:00,4.1720,4.1720,4.1710,4.1710,34
2011-05-10,18:55:00,4.1730,4.1770,4.1710,4.1750,255
2011-05-10,19:00:00,4.1750,4.1790,4.1720,4.1780,82
2011-05-10,19:05:00,4.1760,4.1760,4.1720,4.1730,18
2011-05-10,19:10:00,4.1760,4.1760,4.1740,4.1740,4
2011-05-10,19:15:00,4.1740,4.1750,4.1710,4.1740,68
2011-05-10,19:20:00,4.1720,4.1760,4.1710,4.1760,34
2011-05-10,19:25:00,4.1740,4.1760,4.1730,4.1730,137
2011-05-10,19:30:00,4.1730,4.1770,4.1730,4.1730,44
2011-05-10,19:35:00,4.1740,4.1780,4.1740,4.1760,49
2011-05-10,19:40:00,4.1760,4.1900,4.1760,4.1850,234
2011-05-10,19:45:00,4.1850,4.1900,4.1800,4.1810,220
2011-05-10,19:50:00,4.1810,4.1810,4.1810,4.1810,39
2011-05-10,19:55:00,4.1810,4.1880,4.1810,4.1880,252
2011-05-10,20:00:00,4.1860,4.1960,4.1830,4.1940,281
2011-05-10,20:05:00,4.1950,4.1980,4.1900,4.1960,277
2011-05-10,20:10:00,4.1960,4.2090,4.1960,4.1990,603
2011-05-10,20:15:00,4.2000,4.2030,4.1960,4.1990,148
2011-05-10,20:20:00,4.1990,4.2100,4.1990,4.2090,217
2011-05-10,20:25:00,4.2070,4.2110,4.2030,4.2080,248
2011-05-10,20:30:00,4.2090,4.2090,4.1990,4.2020,467
2011-05-10,20:35:00,4.2030,4.2090,4.2030,4.2090,424
2011-05-10,20:40:00,4.2080,4.2100,4.2050,4.2080,264
2011-05-10,20:45:00,4.2070,4.2070,4.1850,4.1880,906
2011-05-10,20:50:00,4.1860,4.2050,4.1850,4.1960,915
2011-05-10,20:55:00,4.1960,4.2090,4.1900,4.2000,1218
2011-05-10,21:00:00,4.1990,4.2030,4.1870,4.1900,1426
2011-05-10,21:05:00,4.1870,4.1990,4.1850,4.1930,725
2011-05-10,21:10:00,4.1930,4.1940,4.1850,4.1870,501
2011-05-10,21:15:00,4.1860,4.1890,4.1740,4.1790,1079
2011-05-10,21:20:00,4.1780,4.1850,4.1770,4.1780,972
2011-05-10,21:25:00,4.1790,4.1910,4.1770,4.1820,503
2011-05-10,21:30:00,4.1810,4.1820,4.1730,4.1730,451
2011-05-10,21:35:00,4.1730,4.1740,4.1620,4.1690,1481
2011-05-10,21:40:00,4.1680,4.1730,4.1630,4.1710,1093
2011-05-10,21:45:00,4.1700,4.1790,4.1690,4.1770,1160
2011-05-10,21:50:00,4.1780,4.1780,4.1750,4.1760,314
2011-05-10,21:55:00,4.1750,4.1890,4.1750,4.1840,1143
2011-05-10,22:00:00,4.1860,4.1910,4.1760,4.1800,1429
2011-05-10,22:05:00,4.1800,4.1870,4.1780,4.1870,492
2011-05-10,22:10:00,4.1860,4.2060,4.1840,4.2050,1863
2011-05-10,22:15:00,4.2060,4.2200,4.2030,4.2050,1988
2011-05-10,22:20:00,4.2060,4.2100,4.1970,4.2020,893
2011-05-10,22:25:00,4.2020,4.2050,4.1930,4.1960,712
2011-05-10,22:30:00,4.1950,4.2010,4.1860,4.1970,898
2011-05-10,22:35:00,4.1960,4.2030,4.1900,4.1920,808
2011-05-10,22:40:00,4.1920,4.1930,4.1830,4.1890,724
2011-05-10,22:45:00,4.1880,4.1900,4.1780,4.1820,1157
2011-05-10,22:50:00,4.1810,4.1840,4.1800,4.1830,1039
2011-05-10,22:55:00,4.1840,4.1850,4.1770,4.1800,897
2011-05-10,23:00:00,4.1800,4.1880,4.1770,4.1840,946
2011-05-10,23:05:00,4.1850,4.1890,4.1830,4.1840,661
2011-05-10,23:10:00,4.1840,4.2000,4.1840,4.1950,1493
2011-05-10,23:15:00,4.1950,4.1980,4.1910,4.1960,417
2011-05-10,23:20:00,4.1960,4.2050,4.1950,4.2010,665
2011-05-10,23:25:00,4.2020,4.2030,4.1980,4.2010,816
2011-05-10,23:30:00,4.2010,4.2010,4.1930,4.1960,531
2011-05-10,23:35:00,4.1970,4.1980,4.1950,4.1970,285
2011-05-10,23:40:00,4.1970,4.1990,4.1930,4.1940,371
2011-05-10,23:45:00,4.1940,4.1970,4.1920,4.1950,243
2011-05-10,23:50:00,4.1950,4.1970,4.1920,4.1950,306
2011-05-10,23:55:00,4.1950,4.1960,4.1900,4.1910,488
2011-05-11,00:00:00,4.1910,4.1940,4.1890,4.1920,445
2011-05-11,00:05:00,4.1920,4.1930,4.1880,4.1910,325
2011-05-11,00:10:00,4.1910,4.1920,4.1870,4.1870,323
2011-05-11,00:15:00,4.1880,4.1890,4.1800,4.1850,948
2011-05-11,00:20:00,4.1850,4.1870,4.1810,4.1830,394
2011-05-11,00:25:00,4.1820,4.1850,4.1800,4.1810,335
2011-05-11,00:30:00,4.1810,4.1830,4.1800,4.1800,213
2011-05-11,00:35:00,4.1820,4.1820,4.1740,4.1740,867
2011-05-11,00:40:00,4.1750,4.1820,4.1740,4.1790,794
2011-05-11,00:45:00,4.1790,4.1880,4.1790,4.1880,663
2011-05-11,00:50:00,4.1880,4.1950,4.1860,4.1930,194
2011-05-11,00:55:00,4.1930,4.1940,4.1870,4.1880,442
2011-05-11,01:00:00,4.1870,4.1880,4.1810,4.1850,469
2011-05-11,01:05:00,4.1850,4.1920,4.1820,4.1900,207
2011-05-11,01:10:00,4.1900,4.1900,4.1870,4.1890,159
2011-05-11,01:15:00,4.1880,4.1930,4.1870,4.1880,535
2011-05-11,01:20:00,4.1870,4.1910,4.1840,4.1860,560
2011-05-11,01:25:00,4.1870,4.1930,4.1850,4.1920,259
2011-05-11,01:30:00,4.1910,4.2110,4.1910,4.2090,1276
2011-05-11,01:35:00,4.2090,4.2360,4.2080,4.2320,2463
2011-05-11,01:40:00,4.2330,4.2360,4.2260,4.2300,2016
2011-05-11,01:45:00,4.2310,4.2330,4.2130,4.2230,1530
2011-05-11,01:50:00,4.2230,4.2330,4.2170,4.2280,801
2011-05-11,01:55:00,4.2270,4.2400,4.2250,4.2260,902
2011-05-11,02:00:00,4.2260,4.2370,4.2260,4.2280,506
2011-05-11,02:05:00,4.2260,4.2270,4.2180,4.2190,1059
2011-05-11,02:10:00,4.2190,4.2310,4.2190,4.2240,930
2011-05-11,02:15:00,4.2230,4.2350,4.2180,4.2280,911
2011-05-11,02:20:00,4.2270,4.2320,4.2240,4.2310,880
2011-05-11,02:25:00,4.2320,4.2500,4.2300,4.2460,2808
2011-05-11,02:30:00,4.2460,4.2490,4.2440,4.2440,771
2011-05-11,02:35:00,4.2450,4.2520,4.2440,4.2510,313
2011-05-11,02:40:00,4.2500,4.2530,4.2490,4.2500,169
2011-05-11,02:45:00,4.2490,4.2510,4.2420,4.2450,339
2011-05-11,02:50:00,4.2440,4.2470,4.2410,4.2450,97
2011-05-11,02:55:00,4.2440,4.2480,4.2440,4.2470,126
2011-05-11,03:00:00,4.2470,4.2520,4.2470,4.2500,159
2011-05-11,03:05:00,4.2490,4.2550,4.2490,4.2530,185
2011-05-11,03:10:00,4.2530,4.2530,4.2510,4.2520,29
2011-05-11,03:15:00,4.2530,4.2580,4.2530,4.2570,104
2011-05-11,03:20:00,4.2580,4.2590,4.2550,4.2560,208
2011-05-11,03:25:00,4.2560,4.2570,4.2530,4.2550,150
2011-05-11,03:30:00,4.2530,4.2570,4.2520,4.2560,154
2011-05-11,03:35:00,4.2540,4.2570,4.2520,4.2560,113
2011-05-11,03:40:00,4.2540,4.2560,4.2540,4.2550,6
2011-05-11,03:45:00,4.2540,4.2570,4.2540,4.2550,22
2011-05-11,03:50:00,4.2570,4.2590,4.2560,4.2580,69
2011-05-11,03:55:00,4.2590,4.2700,4.2580,4.2690,311
2011-05-11,04:00:00,4.2680,4.2700,4.2640,4.2690,62
2011-05-11,04:05:00,4.2690,4.2720,4.2690,4.2710,95
2011-05-11,04:10:00,4.2710,4.2710,4.2690,4.2690,37
2011-05-11,04:15:00,4.2710,4.2770,4.2690,4.2710,129
2011-05-11,04:20:00,4.2720,4.2720,4.2670,4.2670,11
2011-05-11,04:25:00,4.2670,4.2710,4.2650,4.2650,69
2011-05-11,04:30:00,4.2650,4.2690,4.2650,4.2690,17
2011-05-11,04:40:00,4.2700,4.2740,4.2700,4.2730,8
2011-05-11,04:45:00,4.2720,4.2750,4.2720,4.2740,9
2011-05-11,04:50:00,4.2740,4.2740,4.2710,4.2710,12
2011-05-11,04:55:00,4.2740,4.2790,4.2730,4.2740,36
2011-05-11,05:00:00,4.2740,4.2780,4.2740,4.2760,7
2011-05-11,05:05:00,4.2770,4.2780,4.2770,4.2780,3
2011-05-11,05:10:00,4.2800,4.2820,4.2790,4.2820,29
2011-05-11,06:00:00,4.2800,4.2800,4.2620,4.2660,45
2011-05-11,06:05:00,4.2650,4.2660,4.2620,4.2620,5
2011-05-11,06:10:00,4.2660,4.2700,4.2630,4.2650,11
2011-05-11,06:15:00,4.2680,4.2680,4.2680,4.2680,1
2011-05-11,06:20:00,4.2660,4.2660,4.2660,4.2660,2
2011-05-11,06:25:00,4.2640,4.2640,4.2640,4.2640,2
2011-05-11,06:30:00,4.2620,4.2620,4.2610,4.2610,2
2011-05-11,06:35:00,4.2620,4.2620,4.2560,4.2560,19
2011-05-11,06:40:00,4.2570,4.2570,4.2570,4.2570,1
2011-05-11,06:45:00,4.2580,4.2580,4.2530,4.2530,15
2011-05-11,06:55:00,4.2520,4.2530,4.2520,4.2530,11
2011-05-11,07:10:00,4.2570,4.2570,4.2550,4.2550,3
2011-05-11,07:20:00,4.2550,4.2550,4.2510,4.2510,10
2011-05-11,07:25:00,4.2550,4.2550,4.2550,4.2550,5
2011-05-11,07:30:00,4.2560,4.2560,4.2560,4.2560,1
2011-05-11,07:35:00,4.2560,4.2560,4.2560,4.2560,4
2011-05-11,07:50:00,4.2560,4.2560,4.2560,4.2560,8
2011-05-11,07:55:00,4.2550,4.2570,4.2530,4.2530,17
2011-05-11,08:00:00,4.2520,4.2520,4.2520,4.2520,2
2011-05-11,08:05:00,4.2520,4.2540,4.2520,4.2540,4
2011-05-11,08:10:00,4.2530,4.2530,4.2530,4.2530,1
2011-05-11,08:15:00,4.2540,4.2540,4.2540,4.2540,1
2011-05-11,08:20:00,4.2550,4.2650,4.2550,4.2640,15
2011-05-11,08:25:00,4.2650,4.2690,4.2650,4.2690,9
2011-05-11,08:30:00,4.2660,4.2660,4.2610,4.2610,2
2011-05-11,08:35:00,4.2660,4.2660,4.2660,4.2660,1
2011-05-11,08:40:00,4.2660,4.2680,4.2660,4.2680,3
2011-05-11,08:45:00,4.2580,4.2580,4.2550,4.2550,5
2011-05-11,09:00:00,4.2580,4.2580,4.2550,4.2550,7
2011-05-11,09:05:00,4.2580,4.2580,4.2580,4.2580,1
2011-05-11,09:10:00,4.2560,4.2560,4.2520,4.2520,15
2011-05-11,09:15:00,4.2530,4.2610,4.2530,4.2610,12
2011-05-11,09:20:00,4.2600,4.2600,4.2600,4.2600,1
2011-05-11,09:30:00,4.2610,4.2610,4.2600,4.2600,14
2011-05-11,09:35:00,4.2600,4.2600,4.2600,4.2600,6
2011-05-11,09:50:00,4.2600,4.2630,4.2600,4.2600,4
2011-05-11,10:00:00,4.2620,4.2620,4.2600,4.2600,7
2011-05-11,10:20:00,4.2610,4.2610,4.2600,4.2600,4
2011-05-11,10:25:00,4.2610,4.2620,4.2610,4.2620,4
2011-05-11,10:30:00,4.2620,4.2650,4.2620,4.2650,4
2011-05-11,10:45:00,4.2660,4.2660,4.2660,4.2660,5
2011-05-11,11:05:00,4.2630,4.2630,4.2630,4.2630,4
2011-05-11,11:10:00,4.2630,4.2630,4.2630,4.2630,1
2011-05-11,11:15:00,4.2650,4.2650,4.2650,4.2650,1
2011-05-11,11:25:00,4.2620,4.2620,4.2620,4.2620,1
2011-05-11,11:40:00,4.2650,4.2650,4.2650,4.2650,5
2011-05-11,11:55:00,4.2630,4.2630,4.2620,4.2630,3
2011-05-11,12:05:00,4.2620,4.2620,4.2620,4.2620,1
2011-05-11,12:10:00,4.2640,4.2640,4.2640,4.2640,1
2011-05-11,12:15:00,4.2650,4.2650,4.2650,4.2650,7
2011-05-11,12:20:00,4.2660,4.2660,4.2660,4.2660,1
2011-05-11,12:30:00,4.2620,4.2620,4.2600,4.2610,32
2011-05-11,12:35:00,4.2610,4.2620,4.2610,4.2620,16
2011-05-11,12:40:00,4.2620,4.2620,4.2620,4.2620,1
2011-05-11,12:45:00,4.2610,4.2610,4.2610,4.2610,8
2011-05-11,12:50:00,4.2600,4.2600,4.2600,4.2600,1
2011-05-11,12:55:00,4.2620,4.2620,4.2600,4.2600,2
2011-05-11,13:00:00,4.2610,4.2610,4.2550,4.2550,8
2011-05-11,13:20:00,4.2590,4.2590,4.2550,4.2550,3
2011-05-11,13:25:00,4.2550,4.2550,4.2550,4.2550,1
2011-05-11,13:30:00,4.2550,4.2550,4.2530,4.2530,9
2011-05-11,13:50:00,4.2530,4.2590,4.2530,4.2590,8
2011-05-11,13:55:00,4.2570,4.2590,4.2570,4.2570,3
2011-05-11,14:05:00,4.2590,4.2590,4.2590,4.2590,1
2011-05-11,14:10:00,4.2580,4.2580,4.2580,4.2580,1
2011-05-11,14:15:00,4.2580,4.2580,4.2540,4.2540,8
2011-05-11,14:20:00,4.2540,4.2540,4.2540,4.2540,2
2011-05-11,14:25:00,4.2560,4.2560,4.2560,4.2560,1
2011-05-11,14:30:00,4.2530,4.2580,4.2530,4.2530,10
2011-05-11,14:35:00,4.2520,4.2530,4.2510,4.2520,16
2011-05-11,14:40:00,4.2520,4.2530,4.2520,4.2520,6
2011-05-11,14:45:00,4.2510,4.2520,4.2510,4.2510,11
2011-05-11,14:50:00,4.2510,4.2520,4.2510,4.2520,2
2011-05-11,14:55:00,4.2510,4.2520,4.2510,4.2510,9
2011-05-11,15:00:00,4.2510,4.2520,4.2470,4.2470,25
2011-05-11,15:05:00,4.2480,4.2510,4.2470,4.2480,18
2011-05-11,15:10:00,4.2480,4.2500,4.2480,4.2500,3
2011-05-11,15:15:00,4.2490,4.2540,4.2490,4.2520,51
2011-05-11,15:20:00,4.2480,4.2480,4.2460,4.2480,32
2011-05-11,15:25:00,4.2480,4.2490,4.2470,4.2470,9
2011-05-11,15:30:00,4.2470,4.2470,4.2460,4.2470,24
2011-05-11,15:35:00,4.2470,4.2470,4.2430,4.2430,56
2011-05-11,15:40:00,4.2440,4.2450,4.2420,4.2420,8
2011-05-11,15:45:00,4.2430,4.2430,4.2430,4.2430,1
2011-05-11,15:50:00,4.2400,4.2420,4.2400,4.2410,24
2011-05-11,15:55:00,4.2400,4.2400,4.2370,4.2370,30
2011-05-11,16:00:00,4.2370,4.2400,4.2360,4.2400,21
2011-05-11,16:05:00,4.2390,4.2400,4.2380,4.2380,6
2011-05-11,16:10:00,4.2400,4.2400,4.2400,4.2400,1
2011-05-11,16:15:00,4.2400,4.2420,4.2400,4.2410,4
2011-05-11,16:20:00,4.2430,4.2440,4.2400,4.2410,22
2011-05-11,16:25:00,4.2400,4.2400,4.2390,4.2390,7
2011-05-11,16:30:00,4.2390,4.2410,4.2390,4.2410,6
2011-05-11,16:35:00,4.2410,4.2430,4.2390,4.2400,27
2011-05-11,16:40:00,4.2390,4.2400,4.2380,4.2380,4
2011-05-11,16:45:00,4.2380,4.2390,4.2370,4.2390,13
2011-05-11,16:50:00,4.2380,4.2410,4.2380,4.2400,10
2011-05-11,16:55:00,4.2400,4.2410,4.2380,4.2380,15
2011-05-11,17:00:00,4.2370,4.2400,4.2370,4.2400,14
2011-05-11,17:05:00,4.2410,4.2420,4.2410,4.2420,11
2011-05-11,17:10:00,4.2430,4.2470,4.2420,4.2460,77
2011-05-11,17:15:00,4.2460,4.2490,4.2380,4.2410,39
2011-05-11,17:20:00,4.2420,4.2430,4.2420,4.2420,12
2011-05-11,17:25:00,4.2400,4.2430,4.2400,4.2410,24
2011-05-11,17:30:00,4.2430,4.2430,4.2410,4.2410,4
2011-05-11,17:35:00,4.2410,4.2410,4.2390,4.2400,21
2011-05-11,17:45:00,4.2400,4.2400,4.2400,4.2400,2
2011-05-11,17:50:00,4.2400,4.2400,4.2390,4.2390,2
2011-05-11,17:55:00,4.2410,4.2410,4.2370,4.2370,3
2011-05-11,18:00:00,4.2410,4.2420,4.2370,4.2370,33
2011-05-11,18:05:00,4.2390,4.2410,4.2390,4.2410,3
2011-05-11,18:10:00,4.2390,4.2410,4.2390,4.2410,3
2011-05-11,18:15:00,4.2390,4.2390,4.2390,4.2390,4
2011-05-11,18:20:00,4.2400,4.2420,4.2400,4.2410,22
2011-05-11,18:25:00,4.2420,4.2470,4.2410,4.2450,75
2011-05-11,18:30:00,4.2460,4.2460,4.2410,4.2440,37
2011-05-11,18:35:00,4.2460,4.2460,4.2440,4.2440,3
2011-05-11,18:40:00,4.2440,4.2490,4.2440,4.2440,26
2011-05-11,18:45:00,4.2440,4.2440,4.2410,4.2420,26
2011-05-11,18:50:00,4.2430,4.2430,4.2400,4.2400,61
2011-05-11,18:55:00,4.2400,4.2400,4.2400,4.2400,9
2011-05-11,19:00:00,4.2410,4.2430,4.2400,4.2400,16
2011-05-11,19:05:00,4.2400,4.2400,4.2400,4.2400,11
2011-05-11,19:10:00,4.2400,4.2420,4.2400,4.2410,21
2011-05-11,19:15:00,4.2400,4.2420,4.2400,4.2410,10
2011-05-11,19:20:00,4.2410,4.2460,4.2410,4.2460,9
2011-05-11,19:25:00,4.2420,4.2470,4.2420,4.2460,24
2011-05-11,19:30:00,4.2460,4.2600,4.2460,4.2570,97
2011-05-11,19:35:00,4.2580,4.2680,4.2580,4.2610,126
2011-05-11,19:40:00,4.2610,4.2610,4.2580,4.2610,14
2011-05-11,19:45:00,4.2610,4.2680,4.2610,4.2640,109
2011-05-11,19:50:00,4.2640,4.2640,4.2600,4.2600,33
2011-05-11,19:55:00,4.2570,4.2570,4.2510,4.2530,104
2011-05-11,20:00:00,4.2530,4.2680,4.2530,4.2680,122
2011-05-11,20:05:00,4.2690,4.2740,4.2610,4.2660,178
2011-05-11,20:10:00,4.2660,4.2690,4.2650,4.2690,24
2011-05-11,20:15:00,4.2690,4.2770,4.2580,4.2580,287
2011-05-11,20:20:00,4.2580,4.2650,4.2540,4.2580,241
2011-05-11,20:25:00,4.2570,4.2600,4.2540,4.2550,232
2011-05-11,20:30:00,4.2550,4.2620,4.2510,4.2620,371
2011-05-11,20:35:00,4.2610,4.2780,4.2550,4.2770,605
2011-05-11,20:40:00,4.2770,4.2920,4.2760,4.2880,1175
2011-05-11,20:45:00,4.2870,4.2890,4.2750,4.2770,987
2011-05-11,20:50:00,4.2780,4.2790,4.2700,4.2720,301
2011-05-11,20:55:00,4.2720,4.2780,4.2570,4.2580,1078
2011-05-11,21:00:00,4.2570,4.2590,4.2450,4.2510,2230
2011-05-11,21:05:00,4.2500,4.2580,4.2500,4.2520,1287
2011-05-11,21:10:00,4.2510,4.2560,4.2510,4.2530,365
2011-05-11,21:15:00,4.2520,4.2690,4.2520,4.2620,878
2011-05-11,21:20:00,4.2620,4.2650,4.2390,4.2390,1617
2011-05-11,21:25:00,4.2390,4.2450,4.2380,4.2410,537
2011-05-11,21:30:00,4.2430,4.2480,4.2380,4.2390,597
2011-05-11,21:35:00,4.2390,4.2460,4.2360,4.2420,1098
2011-05-11,21:40:00,4.2410,4.2410,4.2230,4.2360,1520
2011-05-11,21:45:00,4.2350,4.2380,4.2270,4.2370,584
2011-05-11,21:50:00,4.2370,4.2370,4.2260,4.2330,438
2011-05-11,21:55:00,4.2340,4.2390,4.2330,4.2340,443
2011-05-11,22:00:00,4.2340,4.2340,4.2170,4.2210,1180
2011-05-11,22:05:00,4.2210,4.2270,4.2110,4.2200,1162
2011-05-11,22:10:00,4.2210,4.2250,4.2130,4.2130,367
2011-05-11,22:15:00,4.2130,4.2150,4.1920,4.1920,2191
2011-05-11,22:20:00,4.1930,4.2020,4.1840,4.1930,2073
2011-05-11,22:25:00,4.1930,4.1990,4.1860,4.1990,737
2011-05-11,22:30:00,4.1990,4.2000,4.1860,4.1870,791
2011-05-11,22:35:00,4.1860,4.1900,4.1740,4.1800,1834
2011-05-11,22:40:00,4.1790,4.1820,4.1630,4.1740,2527
2011-05-11,22:45:00,4.1740,4.1750,4.1600,4.1740,1819
2011-05-11,22:50:00,4.1740,4.1830,4.1700,4.1820,881
2011-05-11,22:55:00,4.1830,4.1860,4.1730,4.1790,1257
2011-05-11,23:00:00,4.1780,4.1890,4.1770,4.1850,735
2011-05-11,23:05:00,4.1850,4.1850,4.1760,4.1760,599
2011-05-11,23:10:00,4.1760,4.1790,4.1700,4.1720,536
2011-05-11,23:15:00,4.1720,4.1840,4.1710,4.1820,392
2011-05-11,23:20:00,4.1820,4.1940,4.1800,4.1930,625
2011-05-11,23:25:00,4.1920,4.1950,4.1860,4.1890,665
2011-05-11,23:30:00,4.1880,4.1920,4.1810,4.1820,566
2011-05-11,23:35:00,4.1810,4.1830,4.1780,4.1810,692
2011-05-11,23:40:00,4.1800,4.1830,4.1760,4.1780,434
2011-05-11,23:45:00,4.1780,4.1780,4.1750,4.1750,270
2011-05-11,23:50:00,4.1760,4.1770,4.1730,4.1750,332
2011-05-11,23:55:00,4.1740,4.1740,4.1660,4.1680,842
2011-05-12,00:00:00,4.1680,4.1720,4.1640,4.1650,632
2011-05-12,00:05:00,4.1640,4.1660,4.1570,4.1580,903
2011-05-12,00:10:00,4.1580,4.1580,4.1540,4.1560,736
2011-05-12,00:15:00,4.1550,4.1630,4.1530,4.1620,1136
2011-05-12,00:20:00,4.1620,4.1680,4.1530,4.1620,1090
2011-05-12,00:25:00,4.1610,4.1620,4.1580,4.1610,571
2011-05-12,00:30:00,4.1610,4.1680,4.1580,4.1680,269
2011-05-12,00:35:00,4.1670,4.1700,4.1610,4.1660,653
2011-05-12,00:40:00,4.1670,4.1700,4.1660,4.1680,163
2011-05-12,00:45:00,4.1670,4.1680,4.1630,4.1640,172
2011-05-12,00:50:00,4.1650,4.1690,4.1600,4.1630,680
2011-05-12,00:55:00,4.1640,4.1640,4.1600,4.1610,187
2011-05-12,01:00:00,4.1610,4.1630,4.1580,4.1600,276
2011-05-12,01:05:00,4.1610,4.1630,4.1590,4.1590,251
2011-05-12,01:10:00,4.1590,4.1630,4.1580,4.1610,247
2011-05-12,01:15:00,4.1610,4.1660,4.1590,4.1640,462
2011-05-12,01:20:00,4.1650,4.1800,4.1630,4.1800,1169
2011-05-12,01:25:00,4.1790,4.2090,4.1760,4.2070,1526
2011-05-12,01:30:00,4.2070,4.2490,4.2010,4.2080,6714
2011-05-12,01:35:00,4.2080,4.2240,4.2070,4.2160,1849
2011-05-12,01:40:00,4.2170,4.2180,4.1930,4.2120,2026
2011-05-12,01:45:00,4.2120,4.2250,4.2040,4.2210,1278
2011-05-12,01:50:00,4.2200,4.2270,4.2090,4.2090,827
2011-05-12,01:55:00,4.2090,4.2110,4.1960,4.2030,1005
2011-05-12,02:00:00,4.2030,4.2100,4.1900,4.1960,1054
2011-05-12,02:05:00,4.1960,4.2180,4.1950,4.1990,1413
2011-05-12,02:10:00,4.1980,4.2170,4.1960,4.2160,723
2011-05-12,02:15:00,4.2160,4.2220,4.2090,4.2160,873
2011-05-12,02:20:00,4.2150,4.2150,4.1950,4.1950,1221
2011-05-12,02:25:00,4.1970,4.1980,4.1790,4.1840,4116
2011-05-12,02:30:00,4.1830,4.1920,4.1820,4.1910,993
2011-05-12,02:35:00,4.1890,4.1890,4.1840,4.1850,218
2011-05-12,02:40:00,4.1850,4.1900,4.1810,4.1880,285
2011-05-12,02:45:00,4.1890,4.1900,4.1840,4.1860,87
2011-05-12,02:50:00,4.1880,4.1900,4.1880,4.1890,73
2011-05-12,02:55:00,4.1890,4.1920,4.1880,4.1900,111
2011-05-12,03:00:00,4.1890,4.1920,4.1870,4.1920,119
2011-05-12,03:05:00,4.1910,4.1910,4.1870,4.1890,156
2011-05-12,03:10:00,4.1890,4.1900,4.1870,4.1880,157
2011-05-12,03:15:00,4.1890,4.1920,4.1880,4.1920,31
2011-05-12,03:20:00,4.1890,4.1900,4.1880,4.1900,41
2011-05-12,03:25:00,4.1880,4.1890,4.1860,4.1880,79
2011-05-12,03:30:00,4.1880,4.1910,4.1870,4.1900,90
2011-05-12,03:35:00,4.1900,4.1910,4.1880,4.1910,38
2011-05-12,03:40:00,4.1910,4.1910,4.1890,4.1900,62
2011-05-12,03:45:00,4.1910,4.1910,4.1890,4.1900,19
2011-05-12,03:50:00,4.1890,4.1910,4.1860,4.1860,61
2011-05-12,03:55:00,4.1860,4.1890,4.1850,4.1880,106
2011-05-12,04:00:00,4.1860,4.1900,4.1850,4.1890,86
2011-05-12,04:05:00,4.1870,4.1890,4.1870,4.1890,16
2011-05-12,04:10:00,4.1890,4.1890,4.1880,4.1880,2
2011-05-12,04:15:00,4.1880,4.1900,4.1880,4.1890,17
2011-05-12,04:20:00,4.1890,4.1920,4.1880,4.1880,50
2011-05-12,04:25:00,4.1900,4.1920,4.1900,4.1900,6
2011-05-12,04:30:00,4.1920,4.1920,4.1900,4.1900,42
2011-05-12,04:35:00,4.1900,4.1900,4.1900,4.1900,5
2011-05-12,04:40:00,4.1910,4.1910,4.1910,4.1910,6
2011-05-12,04:45:00,4.1890,4.1900,4.1890,4.1900,4
2011-05-12,04:50:00,4.1890,4.1890,4.1880,4.1880,13
2011-05-12,04:55:00,4.1870,4.1900,4.1870,4.1890,14
2011-05-12,05:00:00,4.1880,4.1880,4.1860,4.1880,8
2011-05-12,05:05:00,4.1870,4.1870,4.1870,4.1870,5
2011-05-12,05:10:00,4.1870,4.1880,4.1860,4.1870,8
2011-05-12,06:00:00,4.1890,4.1910,4.1840,4.1900,59
2011-05-12,06:05:00,4.1910,4.1910,4.1910,4.1910,1
2011-05-12,06:15:00,4.1880,4.1880,4.1880,4.1880,3
2011-05-12,06:20:00,4.1880,4.1880,4.1840,4.1840,4
2011-05-12,06:25:00,4.1860,4.1860,4.1860,4.1860,1
2011-05-12,06:30:00,4.1890,4.1890,4.1870,4.1890,5
2011-05-12,06:35:00,4.1890,4.1900,4.1890,4.1900,5
2011-05-12,06:45:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-12,06:50:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-12,06:55:00,4.1880,4.1890,4.1880,4.1890,5
2011-05-12,07:00:00,4.1870,4.1870,4.1870,4.1870,1
2011-05-12,07:05:00,4.1870,4.1870,4.1830,4.1840,19
2011-05-12,07:10:00,4.1810,4.1810,4.1800,4.1810,7
2011-05-12,07:15:00,4.1810,4.1810,4.1810,4.1810,2
2011-05-12,07:20:00,4.1810,4.1810,4.1810,4.1810,6
2011-05-12,07:30:00,4.1850,4.1900,4.1850,4.1900,13
2011-05-12,07:45:00,4.1850,4.1850,4.1850,4.1850,1
2011-05-12,07:50:00,4.1850,4.1880,4.1850,4.1880,6
2011-05-12,08:05:00,4.1880,4.1880,4.1870,4.1870,2
2011-05-12,08:10:00,4.1880,4.1900,4.1870,4.1900,5
2011-05-12,08:25:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-12,08:30:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-12,08:35:00,4.1900,4.1900,4.1900,4.1900,7
2011-05-12,08:40:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-12,08:45:00,4.1900,4.1920,4.1900,4.1920,2
2011-05-12,08:50:00,4.1920,4.1920,4.1920,4.1920,1
2011-05-12,08:55:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-12,09:15:00,4.1920,4.1930,4.1920,4.1930,2
2011-05-12,09:30:00,4.1880,4.1880,4.1870,4.1870,3
2011-05-12,09:45:00,4.1850,4.1850,4.1850,4.1850,1
2011-05-12,09:55:00,4.1840,4.1840,4.1830,4.1830,15
2011-05-12,10:00:00,4.1830,4.1830,4.1830,4.1830,1
2011-05-12,10:10:00,4.1840,4.1860,4.1840,4.1860,2
2011-05-12,10:15:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-12,10:20:00,4.1910,4.1910,4.1910,4.1910,1
2011-05-12,10:35:00,4.1850,4.1850,4.1850,4.1850,2
2011-05-12,10:45:00,4.1880,4.1880,4.1880,4.1880,1
2011-05-12,11:10:00,4.1870,4.1870,4.1870,4.1870,1
2011-05-12,11:15:00,4.1880,4.1880,4.1880,4.1880,1
2011-05-12,11:20:00,4.1880,4.1880,4.1880,4.1880,1
2011-05-12,11:30:00,4.1850,4.1880,4.1850,4.1870,5
2011-05-12,11:35:00,4.1850,4.1860,4.1850,4.1860,3
2011-05-12,11:40:00,4.1870,4.1870,4.1850,4.1850,6
2011-05-12,11:45:00,4.1850,4.1880,4.1850,4.1880,4
2011-05-12,11:55:00,4.1890,4.1890,4.1880,4.1890,8
2011-05-12,12:05:00,4.1890,4.1890,4.1890,4.1890,5
2011-05-12,12:15:00,4.1860,4.1860,4.1860,4.1860,1
2011-05-12,12:20:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-12,12:25:00,4.1860,4.1860,4.1850,4.1850,5
2011-05-12,12:30:00,4.1850,4.1850,4.1830,4.1850,6
2011-05-12,12:40:00,4.1840,4.1840,4.1840,4.1840,5
2011-05-12,12:45:00,4.1830,4.1830,4.1830,4.1830,1
2011-05-12,12:50:00,4.1830,4.1830,4.1830,4.1830,1
2011-05-12,12:55:00,4.1830,4.1830,4.1820,4.1820,13
2011-05-12,13:00:00,4.1810,4.1810,4.1800,4.1800,2
2011-05-12,13:05:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-12,13:10:00,4.1800,4.1810,4.1800,4.1800,8
2011-05-12,13:15:00,4.1800,4.1800,4.1740,4.1740,26
2011-05-12,13:20:00,4.1760,4.1770,4.1750,4.1760,7
2011-05-12,13:25:00,4.1760,4.1760,4.1760,4.1760,1
2011-05-12,13:35:00,4.1750,4.1750,4.1750,4.1750,1
2011-05-12,13:40:00,4.1740,4.1790,4.1740,4.1790,11
2011-05-12,13:45:00,4.1790,4.1800,4.1790,4.1800,6
2011-05-12,13:55:00,4.1800,4.1840,4.1800,4.1830,15
2011-05-12,14:10:00,4.1770,4.1770,4.1710,4.1710,20
2011-05-12,14:20:00,4.1730,4.1730,4.1710,4.1720,5
2011-05-12,14:25:00,4.1730,4.1730,4.1700,4.1720,15
2011-05-12,14:30:00,4.1720,4.1730,4.1720,4.1720,3
2011-05-12,14:35:00,4.1720,4.1720,4.1720,4.1720,8
2011-05-12,14:40:00,4.1710,4.1720,4.1700,4.1710,31
2011-05-12,14:45:00,4.1670,4.1680,4.1660,4.1660,31
2011-05-12,14:50:00,4.1640,4.1640,4.1640,4.1640,14
2011-05-12,14:55:00,4.1670,4.1670,4.1660,4.1660,6
2011-05-12,15:00:00,4.1660,4.1660,4.1640,4.1640,7
2011-05-12,15:05:00,4.1640,4.1640,4.1630,4.1630,4
2011-05-12,15:10:00,4.1640,4.1670,4.1640,4.1660,16
2011-05-12,15:15:00,4.1660,4.1670,4.1640,4.1640,17
2011-05-12,15:20:00,4.1640,4.1640,4.1640,4.1640,2
2011-05-12,15:25:00,4.1620,4.1620,4.1570,4.1570,57
2011-05-12,15:30:00,4.1580,4.1630,4.1570,4.1600,80
2011-05-12,15:35:00,4.1600,4.1640,4.1580,4.1580,42
2011-05-12,15:40:00,4.1570,4.1610,4.1570,4.1610,25
2011-05-12,15:45:00,4.1590,4.1590,4.1570,4.1570,6
2011-05-12,15:50:00,4.1570,4.1590,4.1570,4.1590,5
2011-05-12,15:55:00,4.1570,4.1600,4.1560,4.1560,29
2011-05-12,16:00:00,4.1590,4.1630,4.1590,4.1600,47
2011-05-12,16:05:00,4.1600,4.1620,4.1580,4.1580,20
2011-05-12,16:10:00,4.1600,4.1600,4.1570,4.1590,22
2011-05-12,16:15:00,4.1560,4.1570,4.1560,4.1570,23
2011-05-12,16:20:00,4.1560,4.1590,4.1500,4.1550,158
2011-05-12,16:25:00,4.1560,4.1600,4.1560,4.1600,32
2011-05-12,16:30:00,4.1560,4.1580,4.1530,4.1550,171
2011-05-12,16:35:00,4.1540,4.1550,4.1540,4.1540,50
2011-05-12,16:40:00,4.1540,4.1570,4.1530,4.1540,58
2011-05-12,16:45:00,4.1560,4.1560,4.1530,4.1530,75
2011-05-12,16:50:00,4.1550,4.1550,4.1540,4.1540,48
2011-05-12,16:55:00,4.1540,4.1570,4.1520,4.1520,57
2011-05-12,17:00:00,4.1520,4.1520,4.1520,4.1520,3
2011-05-12,17:05:00,4.1520,4.1530,4.1520,4.1530,5
2011-05-12,17:10:00,4.1530,4.1540,4.1520,4.1540,9
2011-05-12,17:15:00,4.1520,4.1540,4.1510,4.1510,90
2011-05-12,17:20:00,4.1510,4.1510,4.1510,4.1510,28
2011-05-12,17:25:00,4.1510,4.1520,4.1500,4.1510,71
2011-05-12,17:30:00,4.1500,4.1510,4.1480,4.1480,74
2011-05-12,17:35:00,4.1480,4.1480,4.1480,4.1480,9
2011-05-12,17:40:00,4.1460,4.1460,4.1370,4.1380,278
2011-05-12,17:45:00,4.1370,4.1380,4.1250,4.1260,337
2011-05-12,17:50:00,4.1290,4.1360,4.1270,4.1270,79
2011-05-12,17:55:00,4.1270,4.1270,4.1220,4.1230,101
2011-05-12,18:00:00,4.1230,4.1230,4.1120,4.1130,236
2011-05-12,18:05:00,4.1140,4.1250,4.1140,4.1220,268
2011-05-12,18:10:00,4.1240,4.1250,4.1200,4.1220,45
2011-05-12,18:15:00,4.1230,4.1230,4.1200,4.1210,30
2011-05-12,18:20:00,4.1210,4.1210,4.1120,4.1180,355
2011-05-12,18:25:00,4.1190,4.1230,4.1180,4.1230,62
2011-05-12,18:30:00,4.1190,4.1230,4.1180,4.1180,44
2011-05-12,18:35:00,4.1170,4.1200,4.1100,4.1120,265
2011-05-12,18:40:00,4.1120,4.1120,4.1100,4.1110,52
2011-05-12,18:45:00,4.1120,4.1130,4.1090,4.1130,80
2011-05-12,18:50:00,4.1120,4.1130,4.1110,4.1110,13
2011-05-12,18:55:00,4.1110,4.1120,4.1100,4.1120,18
2011-05-12,19:00:00,4.1130,4.1230,4.1130,4.1210,45
2011-05-12,19:05:00,4.1210,4.1310,4.1210,4.1290,42
2011-05-12,19:10:00,4.1290,4.1390,4.1270,4.1390,73
2011-05-12,19:15:00,4.1400,4.1410,4.1340,4.1370,152
2011-05-12,19:20:00,4.1340,4.1380,4.1330,4.1370,31
2011-05-12,19:25:00,4.1380,4.1400,4.1320,4.1360,88
2011-05-12,19:30:00,4.1380,4.1400,4.1370,4.1370,15
2011-05-12,19:35:00,4.1390,4.1410,4.1340,4.1340,33
2011-05-12,19:40:00,4.1330,4.1510,4.1330,4.1470,354
2011-05-12,19:45:00,4.1470,4.1470,4.1400,4.1440,108
2011-05-12,19:50:00,4.1450,4.1510,4.1450,4.1490,70
2011-05-12,19:55:00,4.1490,4.1500,4.1420,4.1420,55
2011-05-12,20:00:00,4.1450,4.1530,4.1440,4.1510,214
2011-05-12,20:05:00,4.1520,4.1570,4.1510,4.1550,72
2011-05-12,20:10:00,4.1570,4.1650,4.1540,4.1560,276
2011-05-12,20:15:00,4.1580,4.1670,4.1560,4.1650,172
2011-05-12,20:20:00,4.1650,4.1660,4.1630,4.1660,139
2011-05-12,20:25:00,4.1640,4.1660,4.1540,4.1550,312
2011-05-12,20:30:00,4.1550,4.1600,4.1500,4.1600,584
2011-05-12,20:35:00,4.1600,4.1650,4.1560,4.1650,376
2011-05-12,20:40:00,4.1640,4.1690,4.1530,4.1580,463
2011-05-12,20:45:00,4.1590,4.1650,4.1540,4.1590,420
2011-05-12,20:50:00,4.1590,4.1600,4.1490,4.1520,466
2011-05-12,20:55:00,4.1530,4.1640,4.1520,4.1620,538
2011-05-12,21:00:00,4.1620,4.1690,4.1600,4.1670,895
2011-05-12,21:05:00,4.1680,4.1680,4.1570,4.1580,404
2011-05-12,21:10:00,4.1590,4.1620,4.1510,4.1530,789
2011-05-12,21:15:00,4.1520,4.1540,4.1460,4.1520,1324
2011-05-12,21:20:00,4.1520,4.1520,4.1450,4.1470,636
2011-05-12,21:25:00,4.1480,4.1480,4.1430,4.1450,618
2011-05-12,21:30:00,4.1450,4.1470,4.1430,4.1450,786
2011-05-12,21:35:00,4.1450,4.1560,4.1440,4.1510,1052
2011-05-12,21:40:00,4.1520,4.1530,4.1440,4.1490,656
2011-05-12,21:45:00,4.1500,4.1540,4.1460,4.1510,573
2011-05-12,21:50:00,4.1520,4.1580,4.1500,4.1580,473
2011-05-12,21:55:00,4.1580,4.1670,4.1570,4.1660,685
2011-05-12,22:00:00,4.1660,4.1760,4.1630,4.1720,754
2011-05-12,22:05:00,4.1710,4.1790,4.1660,4.1760,578
2011-05-12,22:10:00,4.1760,4.1770,4.1670,4.1670,447
2011-05-12,22:15:00,4.1680,4.1720,4.1640,4.1700,320
2011-05-12,22:20:00,4.1700,4.1720,4.1650,4.1710,476
2011-05-12,22:25:00,4.1720,4.1970,4.1680,4.1840,1941
2011-05-12,22:30:00,4.1830,4.2360,4.1450,4.2210,6819
2011-05-12,22:35:00,4.2190,4.2190,4.1830,4.1960,3103
2011-05-12,22:40:00,4.1970,4.1970,4.1830,4.1830,1162
2011-05-12,22:45:00,4.1830,4.1900,4.1770,4.1820,883
2011-05-12,22:50:00,4.1810,4.1830,4.1600,4.1620,1167
2011-05-12,22:55:00,4.1610,4.1760,4.1580,4.1750,931
2011-05-12,23:00:00,4.1740,4.1760,4.1690,4.1730,421
2011-05-12,23:05:00,4.1720,4.1880,4.1670,4.1870,1199
2011-05-12,23:10:00,4.1860,4.1900,4.1750,4.1860,1134
2011-05-12,23:15:00,4.1850,4.1850,4.1670,4.1740,711
2011-05-12,23:20:00,4.1730,4.1810,4.1720,4.1760,497
2011-05-12,23:25:00,4.1760,4.1770,4.1660,4.1680,437
2011-05-12,23:30:00,4.1690,4.1720,4.1610,4.1700,656
2011-05-12,23:35:00,4.1690,4.1770,4.1650,4.1720,408
2011-05-12,23:40:00,4.1730,4.2060,4.1730,4.1990,1572
2011-05-12,23:45:00,4.2000,4.2090,4.1870,4.2080,938
2011-05-12,23:50:00,4.2080,4.2230,4.2030,4.2180,1341
2011-05-12,23:55:00,4.2170,4.2190,4.1940,4.2000,1046
2011-05-13,00:00:00,4.1990,4.2000,4.1910,4.1960,453
2011-05-13,00:05:00,4.1960,4.2010,4.1920,4.1920,238
2011-05-13,00:10:00,4.1950,4.1950,4.1770,4.1780,558
2011-05-13,00:15:00,4.1800,4.1800,4.1760,4.1780,329
2011-05-13,00:20:00,4.1770,4.1800,4.1710,4.1800,768
2011-05-13,00:25:00,4.1790,4.1800,4.1720,4.1730,453
2011-05-13,00:30:00,4.1740,4.1770,4.1670,4.1690,281
2011-05-13,00:35:00,4.1680,4.1870,4.1670,4.1830,705
2011-05-13,00:40:00,4.1840,4.1970,4.1840,4.1890,564
2011-05-13,00:45:00,4.1880,4.1940,4.1840,4.1860,420
2011-05-13,00:50:00,4.1870,4.1920,4.1850,4.1860,131
2011-05-13,00:55:00,4.1840,4.1910,4.1840,4.1880,124
2011-05-13,01:00:00,4.1880,4.1890,4.1700,4.1700,583
2011-05-13,01:05:00,4.1710,4.1770,4.1690,4.1740,340
2011-05-13,01:10:00,4.1750,4.1790,4.1690,4.1710,263
2011-05-13,01:15:00,4.1720,4.1780,4.1700,4.1740,290
2011-05-13,01:20:00,4.1750,4.1780,4.1720,4.1760,386
2011-05-13,01:25:00,4.1730,4.1730,4.1700,4.1720,407
2011-05-13,01:30:00,4.1730,4.1850,4.1700,4.1830,671
2011-05-13,01:35:00,4.1850,4.1940,4.1830,4.1860,494
2011-05-13,01:40:00,4.1850,4.1900,4.1840,4.1900,188
2011-05-13,01:45:00,4.1890,4.1910,4.1870,4.1880,284
2011-05-13,01:50:00,4.1870,4.1950,4.1870,4.1940,220
2011-05-13,01:55:00,4.1940,4.2070,4.1930,4.2050,675
2011-05-13,02:00:00,4.2040,4.2040,4.1910,4.1940,365
2011-05-13,02:05:00,4.1950,4.1990,4.1890,4.1910,338
2011-05-13,02:10:00,4.1940,4.2090,4.1910,4.1980,522
2011-05-13,02:15:00,4.1970,4.2000,4.1860,4.1880,759
2011-05-13,02:20:00,4.1870,4.2010,4.1850,4.2000,1232
2011-05-13,02:25:00,4.2000,4.2040,4.1900,4.1930,1701
2011-05-13,02:30:00,4.1920,4.1950,4.1890,4.1930,509
2011-05-13,02:35:00,4.1920,4.1920,4.1880,4.1880,110
2011-05-13,02:40:00,4.1890,4.1900,4.1860,4.1900,162
2011-05-13,02:45:00,4.1900,4.1920,4.1880,4.1920,115
2011-05-13,02:50:00,4.1900,4.1930,4.1880,4.1930,103
2011-05-13,02:55:00,4.1920,4.1930,4.1910,4.1920,42
2011-05-13,03:00:00,4.1890,4.1920,4.1880,4.1920,59
2011-05-13,03:05:00,4.1930,4.1940,4.1910,4.1920,59
2011-05-13,03:10:00,4.1930,4.1970,4.1920,4.1940,93
2011-05-13,03:15:00,4.1940,4.2010,4.1940,4.2010,93
2011-05-13,03:20:00,4.2010,4.2010,4.1950,4.1970,102
2011-05-13,03:25:00,4.1950,4.1970,4.1950,4.1950,12
2011-05-13,03:30:00,4.1950,4.1950,4.1930,4.1930,9
2011-05-13,03:35:00,4.1930,4.1950,4.1920,4.1940,56
2011-05-13,03:40:00,4.1940,4.1940,4.1930,4.1930,10
2011-05-13,03:45:00,4.1940,4.1940,4.1940,4.1940,10
2011-05-13,03:50:00,4.1940,4.1960,4.1940,4.1950,17
2011-05-13,03:55:00,4.1950,4.1950,4.1920,4.1930,83
2011-05-13,04:00:00,4.1920,4.1930,4.1910,4.1920,23
2011-05-13,04:05:00,4.1920,4.1960,4.1910,4.1960,91
2011-05-13,04:10:00,4.1950,4.1950,4.1920,4.1920,7
2011-05-13,04:15:00,4.1910,4.1920,4.1900,4.1910,30
2011-05-13,04:20:00,4.1910,4.1910,4.1910,4.1910,3
2011-05-13,04:25:00,4.1920,4.1920,4.1920,4.1920,5
2011-05-13,04:30:00,4.1910,4.1910,4.1890,4.1890,11
2011-05-13,04:35:00,4.1880,4.1890,4.1880,4.1880,4
2011-05-13,04:40:00,4.1880,4.1890,4.1880,4.1890,3
2011-05-13,04:45:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-13,04:50:00,4.1860,4.1860,4.1820,4.1820,31
2011-05-13,04:55:00,4.1840,4.1850,4.1800,4.1850,26
2011-05-13,05:00:00,4.1820,4.1950,4.1820,4.1860,48
2011-05-13,05:05:00,4.1840,4.1860,4.1840,4.1850,4
2011-05-13,05:10:00,4.1870,4.1940,4.1870,4.1940,12
2011-05-13,06:00:00,4.1920,4.2010,4.1920,4.2000,15
2011-05-13,06:05:00,4.1980,4.2010,4.1910,4.2010,27
2011-05-13,06:35:00,4.1940,4.1940,4.1940,4.1940,1
2011-05-13,06:40:00,4.1950,4.1950,4.1950,4.1950,1
2011-05-13,06:50:00,4.1930,4.1930,4.1930,4.1930,13
2011-05-13,07:05:00,4.1950,4.1960,4.1950,4.1960,2
2011-05-13,07:10:00,4.1960,4.1960,4.1960,4.1960,1
2011-05-13,07:15:00,4.1960,4.1970,4.1960,4.1970,19
2011-05-13,07:20:00,4.1990,4.2020,4.1990,4.2020,11
2011-05-13,07:25:00,4.2020,4.2040,4.2020,4.2040,19
2011-05-13,07:50:00,4.2000,4.2000,4.2000,4.2000,1
2011-05-13,08:00:00,4.2000,4.2000,4.1990,4.1990,2
2011-05-13,08:05:00,4.1990,4.1990,4.1910,4.1910,71
2011-05-13,08:10:00,4.1890,4.1890,4.1880,4.1880,3
2011-05-13,08:15:00,4.1880,4.1890,4.1870,4.1890,3
2011-05-13,08:20:00,4.1890,4.1890,4.1870,4.1870,7
2011-05-13,08:25:00,4.1870,4.1870,4.1850,4.1850,9
2011-05-13,08:30:00,4.1900,4.1900,4.1900,4.1900,2
2011-05-13,08:40:00,4.1890,4.1890,4.1770,4.1770,24
2011-05-13,08:45:00,4.1800,4.1800,4.1730,4.1750,59
2011-05-13,08:50:00,4.1720,4.1760,4.1720,4.1760,33
2011-05-13,09:00:00,4.1750,4.1760,4.1750,4.1760,2
2011-05-13,09:30:00,4.1760,4.1760,4.1760,4.1760,5
2011-05-13,09:35:00,4.1760,4.1760,4.1760,4.1760,1
2011-05-13,09:40:00,4.1730,4.1730,4.1730,4.1730,2
2011-05-13,09:45:00,4.1720,4.1730,4.1720,4.1730,3
2011-05-13,09:50:00,4.1730,4.1730,4.1730,4.1730,1
2011-05-13,09:55:00,4.1720,4.1720,4.1720,4.1720,1
2011-05-13,10:05:00,4.1730,4.1730,4.1710,4.1710,10
2011-05-13,10:10:00,4.1730,4.1730,4.1710,4.1720,50
2011-05-13,10:15:00,4.1730,4.1730,4.1720,4.1720,4
2011-05-13,10:20:00,4.1710,4.1740,4.1700,4.1740,20
2011-05-13,10:25:00,4.1730,4.1730,4.1730,4.1730,4
2011-05-13,10:30:00,4.1740,4.1740,4.1720,4.1720,20
2011-05-13,10:35:00,4.1740,4.1740,4.1720,4.1740,18
2011-05-13,10:40:00,4.1750,4.1750,4.1750,4.1750,1
2011-05-13,10:45:00,4.1720,4.1750,4.1720,4.1750,3
2011-05-13,10:50:00,4.1750,4.1750,4.1720,4.1720,2
2011-05-13,10:55:00,4.1730,4.1780,4.1720,4.1720,6
2011-05-13,11:00:00,4.1790,4.1790,4.1790,4.1790,1
2011-05-13,11:50:00,4.1800,4.1930,4.1800,4.1920,30
2011-05-13,12:15:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-13,12:20:00,4.1800,4.1800,4.1770,4.1770,8
2011-05-13,12:25:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-13,12:30:00,4.1830,4.1830,4.1830,4.1830,1
2011-05-13,12:35:00,4.1810,4.1810,4.1770,4.1800,4
2011-05-13,12:45:00,4.1830,4.1830,4.1830,4.1830,1
2011-05-13,13:10:00,4.1800,4.1800,4.1800,4.1800,2
2011-05-13,13:20:00,4.1860,4.1870,4.1790,4.1790,6
2011-05-13,13:45:00,4.1840,4.1840,4.1800,4.1800,7
2011-05-13,14:00:00,4.1860,4.1990,4.1840,4.1990,141
2011-05-13,14:05:00,4.1980,4.2030,4.1910,4.1910,17
2011-05-13,14:10:00,4.1910,4.1910,4.1870,4.1880,4
2011-05-13,14:15:00,4.1880,4.1980,4.1880,4.1970,44
2011-05-13,14:20:00,4.1940,4.1940,4.1910,4.1910,4
2011-05-13,14:25:00,4.1940,4.1940,4.1940,4.1940,1
2011-05-13,14:30:00,4.1920,4.1920,4.1910,4.1910,2
2011-05-13,14:35:00,4.1900,4.1930,4.1900,4.1930,2
2011-05-13,14:40:00,4.1900,4.1900,4.1890,4.1890,3
2011-05-13,14:45:00,4.1900,4.1900,4.1900,4.1900,2
2011-05-13,14:50:00,4.1890,4.1900,4.1890,4.1900,2
2011-05-13,14:55:00,4.1890,4.1890,4.1890,4.1890,2
2011-05-13,15:00:00,4.1900,4.1900,4.1890,4.1890,2
2011-05-13,15:05:00,4.1920,4.1920,4.1910,4.1910,4
2011-05-13,15:10:00,4.1900,4.1920,4.1890,4.1920,5
2011-05-13,15:15:00,4.1910,4.1940,4.1910,4.1940,3
2011-05-13,15:20:00,4.1940,4.1960,4.1940,4.1960,10
2011-05-13,15:25:00,4.1940,4.1940,4.1940,4.1940,1
2011-05-13,15:30:00,4.1950,4.1960,4.1940,4.1950,4
2011-05-13,15:35:00,4.1950,4.1950,4.1950,4.1950,1
2011-05-13,15:40:00,4.1940,4.1940,4.1920,4.1920,31
2011-05-13,15:45:00,4.1910,4.1930,4.1910,4.1930,11
2011-05-13,15:50:00,4.1920,4.1960,4.1920,4.1960,4
2011-05-13,15:55:00,4.1950,4.1950,4.1910,4.1910,7
2011-05-13,16:00:00,4.1920,4.1950,4.1920,4.1940,5
2011-05-13,16:05:00,4.1940,4.1940,4.1920,4.1920,2
2011-05-13,16:10:00,4.1910,4.1950,4.1910,4.1940,10
2011-05-13,16:15:00,4.1940,4.1950,4.1940,4.1950,2
2011-05-13,16:20:00,4.1930,4.1930,4.1930,4.1930,2
2011-05-13,16:25:00,4.1940,4.1940,4.1920,4.1940,4
2011-05-13,16:35:00,4.1940,4.1940,4.1920,4.1920,2
2011-05-13,17:00:00,4.1960,4.1960,4.1940,4.1940,5
2011-05-13,17:05:00,4.1960,4.1960,4.1950,4.1950,4
2011-05-13,17:10:00,4.1940,4.1940,4.1940,4.1940,1
2011-05-13,17:15:00,4.1940,4.1940,4.1920,4.1920,16
2011-05-13,17:25:00,4.1950,4.1950,4.1920,4.1920,3
2011-05-13,17:35:00,4.1940,4.1940,4.1940,4.1940,1
2011-05-13,17:40:00,4.1940,4.1940,4.1930,4.1940,16
2011-05-13,17:45:00,4.1910,4.1920,4.1870,4.1870,8
2011-05-13,17:50:00,4.1890,4.1890,4.1890,4.1890,3
2011-05-13,17:55:00,4.1900,4.1910,4.1900,4.1910,3
2011-05-13,18:00:00,4.1920,4.1930,4.1910,4.1910,8
2011-05-13,18:10:00,4.1920,4.1920,4.1920,4.1920,1
2011-05-13,18:15:00,4.1900,4.1900,4.1780,4.1780,44
2011-05-13,18:20:00,4.1770,4.1800,4.1750,4.1760,12
2011-05-13,18:25:00,4.1790,4.1800,4.1780,4.1780,23
2011-05-13,18:30:00,4.1780,4.1780,4.1710,4.1710,18
2011-05-13,18:35:00,4.1710,4.1710,4.1700,4.1700,11
2011-05-13,18:40:00,4.1710,4.1710,4.1680,4.1680,50
2011-05-13,18:45:00,4.1700,4.1710,4.1680,4.1680,17
2011-05-13,18:50:00,4.1680,4.1700,4.1680,4.1700,5
2011-05-13,18:55:00,4.1710,4.1730,4.1710,4.1710,89
2011-05-13,19:00:00,4.1720,4.1730,4.1720,4.1720,12
2011-05-13,19:05:00,4.1730,4.1740,4.1710,4.1710,18
2011-05-13,19:10:00,4.1710,4.1740,4.1710,4.1730,49
2011-05-13,19:15:00,4.1730,4.1760,4.1730,4.1760,25
2011-05-13,19:20:00,4.1750,4.1770,4.1750,4.1750,9
2011-05-13,19:25:00,4.1750,4.1760,4.1750,4.1750,6
2011-05-13,19:30:00,4.1750,4.1770,4.1730,4.1750,19
2011-05-13,19:35:00,4.1740,4.1740,4.1720,4.1740,32
2011-05-13,19:40:00,4.1750,4.1750,4.1740,4.1740,2
2011-05-13,19:45:00,4.1750,4.1750,4.1670,4.1670,78
2011-05-13,19:50:00,4.1680,4.1730,4.1670,4.1710,40
2011-05-13,19:55:00,4.1720,4.1760,4.1690,4.1690,68
2011-05-13,20:00:00,4.1700,4.1700,4.1570,4.1600,249
2011-05-13,20:05:00,4.1610,4.1730,4.1610,4.1710,103
2011-05-13,20:10:00,4.1720,4.1900,4.1700,4.1800,422
2011-05-13,20:15:00,4.1810,4.1810,4.1750,4.1780,124
2011-05-13,20:20:00,4.1780,4.1790,4.1680,4.1760,336
2011-05-13,20:25:00,4.1760,4.1840,4.1750,4.1750,373
2011-05-13,20:30:00,4.1740,4.1840,4.1740,4.1820,92
2011-05-13,20:35:00,4.1840,4.1980,4.1820,4.1930,356
2011-05-13,20:40:00,4.1930,4.2080,4.1870,4.1990,634
2011-05-13,20:45:00,4.1980,4.2020,4.1900,4.1910,378
2011-05-13,20:50:00,4.1910,4.1990,4.1860,4.1860,177
2011-05-13,20:55:00,4.1880,4.1910,4.1820,4.1900,454
2011-05-13,21:00:00,4.1880,4.1880,4.1700,4.1700,1326
2011-05-13,21:05:00,4.1690,4.1700,4.1610,4.1610,820
2011-05-13,21:10:00,4.1610,4.1670,4.1570,4.1670,763
2011-05-13,21:15:00,4.1670,4.1680,4.1590,4.1610,621
2011-05-13,21:20:00,4.1610,4.1620,4.1530,4.1580,773
2011-05-13,21:25:00,4.1570,4.1720,4.1540,4.1650,892
2011-05-13,21:30:00,4.1660,4.1680,4.1620,4.1660,436
2011-05-13,21:35:00,4.1650,4.1670,4.1610,4.1650,349
2011-05-13,21:40:00,4.1650,4.1700,4.1640,4.1670,279
2011-05-13,21:45:00,4.1680,4.1700,4.1640,4.1640,228
2011-05-13,21:50:00,4.1650,4.1700,4.1640,4.1700,461
2011-05-13,21:55:00,4.1680,4.1790,4.1660,4.1710,656
2011-05-13,22:00:00,4.1700,4.1730,4.1660,4.1670,357
2011-05-13,22:05:00,4.1670,4.1770,4.1670,4.1720,481
2011-05-13,22:10:00,4.1740,4.1770,4.1710,4.1760,238
2011-05-13,22:15:00,4.1760,4.1760,4.1720,4.1740,160
2011-05-13,22:20:00,4.1740,4.1760,4.1710,4.1720,309
2011-05-13,22:25:00,4.1710,4.1740,4.1680,4.1730,400
2011-05-13,22:30:00,4.1720,4.1740,4.1690,4.1690,189
2011-05-13,22:35:00,4.1690,4.1690,4.1630,4.1640,477
2011-05-13,22:40:00,4.1640,4.1690,4.1630,4.1680,328
2011-05-13,22:45:00,4.1660,4.1710,4.1650,4.1710,270
2011-05-13,22:50:00,4.1710,4.1710,4.1660,4.1690,244
2011-05-13,22:55:00,4.1690,4.1710,4.1630,4.1650,379
2011-05-13,23:00:00,4.1660,4.1660,4.1630,4.1630,230
2011-05-13,23:05:00,4.1630,4.1670,4.1620,4.1650,208
2011-05-13,23:10:00,4.1650,4.1690,4.1640,4.1650,250
2011-05-13,23:15:00,4.1630,4.1660,4.1620,4.1630,346
2011-05-13,23:20:00,4.1630,4.1680,4.1630,4.1680,151
2011-05-13,23:25:00,4.1690,4.1690,4.1630,4.1670,212
2011-05-13,23:30:00,4.1680,4.1680,4.1610,4.1660,252
2011-05-13,23:35:00,4.1670,4.1670,4.1640,4.1660,184
2011-05-13,23:40:00,4.1660,4.1660,4.1610,4.1630,209
2011-05-13,23:45:00,4.1630,4.1660,4.1610,4.1640,124
2011-05-13,23:50:00,4.1630,4.1640,4.1620,4.1620,124
2011-05-13,23:55:00,4.1630,4.1640,4.1580,4.1600,387
2011-05-14,00:00:00,4.1590,4.1610,4.1570,4.1590,326
2011-05-14,00:05:00,4.1580,4.1590,4.1570,4.1570,118
2011-05-14,00:10:00,4.1570,4.1630,4.1570,4.1620,223
2011-05-14,00:15:00,4.1610,4.1620,4.1580,4.1600,167
2011-05-14,00:20:00,4.1610,4.1640,4.1590,4.1630,174
2011-05-14,00:25:00,4.1620,4.1630,4.1600,4.1610,143
2011-05-14,00:30:00,4.1620,4.1640,4.1580,4.1640,196
2011-05-14,00:35:00,4.1630,4.1650,4.1570,4.1580,471
2011-05-14,00:40:00,4.1580,4.1650,4.1570,4.1630,260
2011-05-14,00:45:00,4.1620,4.1670,4.1610,4.1660,210
2011-05-14,00:50:00,4.1670,4.1680,4.1650,4.1660,86
2011-05-14,00:55:00,4.1660,4.1660,4.1610,4.1630,269
2011-05-14,01:00:00,4.1620,4.1750,4.1620,4.1750,784
2011-05-14,01:05:00,4.1760,4.1880,4.1740,4.1830,1065
2011-05-14,01:10:00,4.1830,4.1950,4.1810,4.1900,663
2011-05-14,01:15:00,4.1900,4.1980,4.1870,4.1940,372
2011-05-14,01:20:00,4.1950,4.2140,4.1940,4.2090,1270
2011-05-14,01:25:00,4.2100,4.2120,4.2000,4.2010,656
2011-05-14,01:30:00,4.2020,4.2100,4.1980,4.2050,433
2011-05-14,01:35:00,4.2050,4.2300,4.2030,4.2240,1878
2011-05-14,01:40:00,4.2250,4.2250,4.2070,4.2180,1062
2011-05-14,01:45:00,4.2180,4.2290,4.2140,4.2260,588
2011-05-14,01:50:00,4.2270,4.2310,4.2200,4.2260,695
2011-05-14,01:55:00,4.2250,4.2280,4.2110,4.2230,979
2011-05-14,02:00:00,4.2240,4.2300,4.2170,4.2220,742
2011-05-14,02:05:00,4.2220,4.2370,4.2190,4.2350,983
2011-05-14,02:10:00,4.2350,4.2370,4.2320,4.2360,643
2011-05-14,02:15:00,4.2360,4.2360,4.2150,4.2170,1572
2011-05-14,02:20:00,4.2170,4.2290,4.2140,4.2290,1004
2011-05-14,02:25:00,4.2280,4.2730,4.2240,4.2380,8145
2011-05-14,02:30:00,4.2380,4.2440,4.2360,4.2390,653
2011-05-14,02:35:00,4.2380,4.2460,4.2370,4.2440,158
2011-05-14,02:40:00,4.2440,4.2480,4.2430,4.2450,223
2011-05-14,02:45:00,4.2460,4.2460,4.2380,4.2410,151
2011-05-14,02:50:00,4.2420,4.2450,4.2420,4.2430,90
2011-05-14,02:55:00,4.2440,4.2490,4.2440,4.2460,172
2011-05-14,03:00:00,4.2480,4.2500,4.2430,4.2460,168
2011-05-14,03:05:00,4.2480,4.2510,4.2480,4.2500,49
2011-05-14,03:10:00,4.2490,4.2520,4.2470,4.2470,88
2011-05-14,03:15:00,4.2460,4.2500,4.2460,4.2470,58
2011-05-14,03:20:00,4.2500,4.2500,4.2460,4.2460,136
2011-05-14,03:25:00,4.2450,4.2470,4.2430,4.2440,213
2011-05-14,03:30:00,4.2430,4.2440,4.2420,4.2440,34
2011-05-14,03:35:00,4.2450,4.2470,4.2440,4.2440,57
2011-05-14,03:40:00,4.2450,4.2480,4.2450,4.2480,60
2011-05-14,03:45:00,4.2470,4.2480,4.2460,4.2460,19
2011-05-14,03:50:00,4.2450,4.2490,4.2450,4.2460,29
2011-05-14,03:55:00,4.2460,4.2520,4.2450,4.2510,92
2011-05-14,04:00:00,4.2530,4.2540,4.2520,4.2540,34
2011-05-14,04:05:00,4.2530,4.2590,4.2530,4.2570,62
2011-05-14,04:10:00,4.2570,4.2600,4.2550,4.2600,20
2011-05-14,04:15:00,4.2600,4.2650,4.2600,4.2650,85
2011-05-14,04:20:00,4.2650,4.2660,4.2560,4.2560,38
2011-05-14,04:25:00,4.2590,4.2600,4.2550,4.2560,17
2011-05-14,04:30:00,4.2560,4.2560,4.2540,4.2550,7
2011-05-14,04:35:00,4.2540,4.2540,4.2510,4.2530,62
2011-05-14,04:40:00,4.2530,4.2540,4.2530,4.2530,5
2011-05-14,04:45:00,4.2510,4.2550,4.2510,4.2550,11
2011-05-14,04:50:00,4.2540,4.2540,4.2490,4.2490,10
2011-05-14,04:55:00,4.2510,4.2530,4.2480,4.2530,20
2011-05-14,05:00:00,4.2510,4.2550,4.2510,4.2520,17
2011-05-14,05:05:00,4.2540,4.2560,4.2500,4.2500,28
2011-05-14,05:10:00,4.2550,4.2580,4.2550,4.2580,8
2011-05-16,06:00:00,4.2530,4.2540,4.2460,4.2520,37
2011-05-16,06:05:00,4.2480,4.2520,4.2480,4.2520,4
2011-05-16,06:10:00,4.2540,4.2580,4.2540,4.2580,29
2011-05-16,06:15:00,4.2550,4.2560,4.2550,4.2560,10
2011-05-16,06:20:00,4.2540,4.2590,4.2520,4.2520,10
2011-05-16,06:30:00,4.2520,4.2520,4.2460,4.2490,9
2011-05-16,06:40:00,4.2490,4.2490,4.2490,4.2490,1
2011-05-16,06:50:00,4.2490,4.2500,4.2490,4.2500,2
2011-05-16,06:55:00,4.2500,4.2500,4.2500,4.2500,1
2011-05-16,07:05:00,4.2530,4.2530,4.2480,4.2480,2
2011-05-16,07:10:00,4.2490,4.2500,4.2490,4.2500,3
2011-05-16,07:15:00,4.2490,4.2520,4.2490,4.2520,3
2011-05-16,07:50:00,4.2510,4.2510,4.2470,4.2470,5
2011-05-16,07:55:00,4.2460,4.2460,4.2400,4.2400,64
2011-05-16,08:00:00,4.2410,4.2410,4.2390,4.2390,13
2011-05-16,08:05:00,4.2400,4.2430,4.2380,4.2410,7
2011-05-16,08:15:00,4.2400,4.2440,4.2390,4.2440,16
2011-05-16,08:20:00,4.2450,4.2460,4.2380,4.2420,8
2011-05-16,08:50:00,4.2380,4.2380,4.2350,4.2360,20
2011-05-16,08:55:00,4.2340,4.2370,4.2260,4.2260,21
2011-05-16,09:00:00,4.2270,4.2290,4.2250,4.2290,5
2011-05-16,09:05:00,4.2290,4.2320,4.2260,4.2260,9
2011-05-16,09:10:00,4.2310,4.2360,4.2280,4.2310,17
2011-05-16,09:15:00,4.2300,4.2330,4.2290,4.2300,7
2011-05-16,09:20:00,4.2300,4.2300,4.2300,4.2300,2
2011-05-16,09:25:00,4.2320,4.2320,4.2320,4.2320,1
2011-05-16,09:30:00,4.2330,4.2330,4.2330,4.2330,1
2011-05-16,09:35:00,4.2350,4.2470,4.2300,4.2420,40
2011-05-16,09:40:00,4.2390,4.2490,4.2390,4.2490,6
2011-05-16,09:45:00,4.2490,4.2550,4.2380,4.2380,39
2011-05-16,10:05:00,4.2390,4.2390,4.2360,4.2370,11
2011-05-16,10:25:00,4.2460,4.2510,4.2390,4.2400,25
2011-05-16,10:30:00,4.2440,4.2440,4.2440,4.2440,1
2011-05-16,10:50:00,4.2440,4.2440,4.2440,4.2440,1
2011-05-16,10:55:00,4.2500,4.2500,4.2480,4.2480,3
2011-05-16,11:10:00,4.2500,4.2500,4.2500,4.2500,1
2011-05-16,11:25:00,4.2500,4.2500,4.2440,4.2440,4
2011-05-16,11:30:00,4.2500,4.2500,4.2500,4.2500,1
2011-05-16,11:35:00,4.2500,4.2500,4.2500,4.2500,1
2011-05-16,11:40:00,4.2490,4.2510,4.2440,4.2510,7
2011-05-16,11:45:00,4.2500,4.2500,4.2440,4.2440,2
2011-05-16,11:55:00,4.2480,4.2480,4.2410,4.2410,9
2011-05-16,12:05:00,4.2390,4.2440,4.2390,4.2440,2
2011-05-16,12:15:00,4.2440,4.2450,4.2440,4.2440,7
2011-05-16,12:30:00,4.2420,4.2420,4.2380,4.2380,14
2011-05-16,12:35:00,4.2360,4.2370,4.2360,4.2360,3
2011-05-16,12:40:00,4.2370,4.2370,4.2370,4.2370,3
2011-05-16,12:50:00,4.2370,4.2380,4.2360,4.2370,13
2011-05-16,12:55:00,4.2380,4.2380,4.2380,4.2380,1
2011-05-16,13:05:00,4.2380,4.2380,4.2360,4.2360,16
2011-05-16,13:10:00,4.2360,4.2380,4.2360,4.2380,4
2011-05-16,13:15:00,4.2380,4.2380,4.2380,4.2380,1
2011-05-16,13:20:00,4.2380,4.2380,4.2380,4.2380,2
2011-05-16,13:25:00,4.2370,4.2370,4.2350,4.2350,4
2011-05-16,13:40:00,4.2390,4.2390,4.2390,4.2390,1
2011-05-16,13:45:00,4.2380,4.2380,4.2380,4.2380,5
2011-05-16,14:10:00,4.2390,4.2400,4.2360,4.2360,14
2011-05-16,14:30:00,4.2370,4.2410,4.2360,4.2360,3
2011-05-16,14:40:00,4.2390,4.2410,4.2390,4.2410,3
2011-05-16,14:55:00,4.2380,4.2400,4.2370,4.2400,3
2011-05-16,15:00:00,4.2390,4.2390,4.2370,4.2390,6
2011-05-16,15:05:00,4.2380,4.2380,4.2350,4.2350,6
2011-05-16,15:10:00,4.2340,4.2340,4.2310,4.2330,8
2011-05-16,15:15:00,4.2320,4.2330,4.2270,4.2270,8
2011-05-16,15:20:00,4.2300,4.2310,4.2290,4.2290,7
2011-05-16,15:25:00,4.2290,4.2290,4.2200,4.2220,36
2011-05-16,15:30:00,4.2200,4.2220,4.2180,4.2210,12
2011-05-16,15:35:00,4.2190,4.2220,4.2130,4.2210,37
2011-05-16,15:40:00,4.2180,4.2180,4.2170,4.2170,4
2011-05-16,15:45:00,4.2180,4.2180,4.2170,4.2170,8
2011-05-16,15:50:00,4.2170,4.2180,4.2170,4.2180,46
2011-05-16,15:55:00,4.2180,4.2180,4.2180,4.2180,1
2011-05-16,16:00:00,4.2170,4.2170,4.2170,4.2170,3
2011-05-16,16:05:00,4.2170,4.2170,4.2120,4.2120,52
2011-05-16,16:15:00,4.2120,4.2140,4.2100,4.2100,33
2011-05-16,16:20:00,4.2090,4.2090,4.2080,4.2080,11
2011-05-16,16:25:00,4.2110,4.2130,4.2070,4.2070,140
2011-05-16,16:30:00,4.2060,4.2060,4.2030,4.2030,15
2011-05-16,16:35:00,4.2010,4.2020,4.2000,4.2000,64
2011-05-16,16:40:00,4.2000,4.2010,4.1960,4.1990,64
2011-05-16,16:45:00,4.2010,4.2060,4.2000,4.2030,48
2011-05-16,16:50:00,4.2060,4.2070,4.2030,4.2030,22
2011-05-16,16:55:00,4.2070,4.2070,4.2030,4.2060,10
2011-05-16,17:00:00,4.2050,4.2060,4.2030,4.2030,28
2011-05-16,17:05:00,4.2030,4.2040,4.2010,4.2010,8
2011-05-16,17:10:00,4.2040,4.2090,4.2040,4.2060,53
2011-05-16,17:15:00,4.2060,4.2070,4.2050,4.2070,79
2011-05-16,17:20:00,4.2100,4.2110,4.2070,4.2070,11
2011-05-16,17:25:00,4.2090,4.2090,4.2090,4.2090,1
2011-05-16,17:30:00,4.2120,4.2130,4.2070,4.2070,36
2011-05-16,17:35:00,4.2130,4.2130,4.2070,4.2090,38
2011-05-16,17:40:00,4.2090,4.2130,4.2090,4.2110,40
2011-05-16,17:45:00,4.2100,4.2120,4.2070,4.2090,19
2011-05-16,17:50:00,4.2080,4.2150,4.2080,4.2140,30
2011-05-16,17:55:00,4.2170,4.2170,4.2150,4.2160,7
2011-05-16,18:00:00,4.2140,4.2170,4.2110,4.2110,30
2011-05-16,18:05:00,4.2130,4.2150,4.2070,4.2080,26
2011-05-16,18:10:00,4.2100,4.2110,4.2060,4.2060,25
2011-05-16,18:15:00,4.2060,4.2070,4.2060,4.2060,5
2011-05-16,18:20:00,4.2070,4.2120,4.2060,4.2120,13
2011-05-16,18:25:00,4.2120,4.2230,4.2120,4.2210,41
2011-05-16,18:30:00,4.2210,4.2230,4.2170,4.2170,20
2011-05-16,18:35:00,4.2150,4.2160,4.2140,4.2160,24
2011-05-16,18:40:00,4.2160,4.2160,4.2160,4.2160,2
2011-05-16,18:45:00,4.2160,4.2160,4.2140,4.2140,24
2011-05-16,18:50:00,4.2160,4.2180,4.2150,4.2160,9
2011-05-16,18:55:00,4.2160,4.2180,4.2150,4.2150,6
2011-05-16,19:00:00,4.2180,4.2220,4.2160,4.2170,21
2011-05-16,19:05:00,4.2160,4.2230,4.2160,4.2230,28
2011-05-16,19:10:00,4.2220,4.2370,4.2190,4.2370,44
2011-05-16,19:15:00,4.2350,4.2370,4.2280,4.2290,33
2011-05-16,19:20:00,4.2300,4.2330,4.2300,4.2310,8
2011-05-16,19:25:00,4.2310,4.2410,4.2310,4.2380,89
2011-05-16,19:30:00,4.2390,4.2440,4.2380,4.2410,46
2011-05-16,19:35:00,4.2420,4.2440,4.2400,4.2400,24
2011-05-16,19:40:00,4.2410,4.2490,4.2410,4.2410,146
2011-05-16,19:45:00,4.2410,4.2510,4.2410,4.2510,72
2011-05-16,19:50:00,4.2500,4.2500,4.2410,4.2470,102
2011-05-16,19:55:00,4.2470,4.2470,4.2420,4.2450,112
2011-05-16,20:00:00,4.2430,4.2440,4.2380,4.2420,69
2011-05-16,20:05:00,4.2400,4.2530,4.2400,4.2530,219
2011-05-16,20:10:00,4.2520,4.2560,4.2520,4.2530,137
2011-05-16,20:15:00,4.2540,4.2760,4.2520,4.2710,325
2011-05-16,20:20:00,4.2710,4.2750,4.2650,4.2670,259
2011-05-16,20:25:00,4.2680,4.2960,4.2670,4.2790,882
2011-05-16,20:30:00,4.2810,4.2870,4.2730,4.2860,387
2011-05-16,20:35:00,4.2850,4.3050,4.2840,4.3000,836
2011-05-16,20:40:00,4.3020,4.3060,4.2920,4.3040,710
2011-05-16,20:45:00,4.3040,4.3060,4.2900,4.2940,406
2011-05-16,20:50:00,4.2930,4.2950,4.2770,4.2800,430
2011-05-16,20:55:00,4.2800,4.2900,4.2760,4.2790,708
2011-05-16,21:00:00,4.2770,4.2940,4.2740,4.2940,1728
2011-05-16,21:05:00,4.2920,4.3080,4.2880,4.2940,1685
2011-05-16,21:10:00,4.2950,4.2990,4.2870,4.2900,819
2011-05-16,21:15:00,4.2900,4.2950,4.2810,4.2880,667
2011-05-16,21:20:00,4.2890,4.3000,4.2890,4.2910,577
2011-05-16,21:25:00,4.2900,4.2990,4.2860,4.2880,524
2011-05-16,21:30:00,4.2870,4.2920,4.2850,4.2880,1012
2011-05-16,21:35:00,4.2880,4.3030,4.2870,4.2930,959
2011-05-16,21:40:00,4.2920,4.2950,4.2860,4.2880,338
2011-05-16,21:45:00,4.2870,4.2920,4.2820,4.2820,565
2011-05-16,21:50:00,4.2830,4.2850,4.2760,4.2780,834
2011-05-16,21:55:00,4.2790,4.2880,4.2610,4.2760,2460
2011-05-16,22:00:00,4.2760,4.2820,4.2730,4.2800,571
2011-05-16,22:05:00,4.2790,4.3070,4.2770,4.3010,2318
2011-05-16,22:10:00,4.3010,4.3180,4.2930,4.2960,2903
2011-05-16,22:15:00,4.2970,4.3040,4.2920,4.2980,844
2011-05-16,22:20:00,4.2970,4.3110,4.2950,4.3040,1072
2011-05-16,22:25:00,4.3030,4.3080,4.2920,4.2950,917
2011-05-16,22:30:00,4.2950,4.2980,4.2910,4.2920,490
2011-05-16,22:35:00,4.2920,4.2950,4.2860,4.2920,589
2011-05-16,22:40:00,4.2920,4.2960,4.2870,4.2950,434
2011-05-16,22:45:00,4.2960,4.3070,4.2950,4.2990,859
2011-05-16,22:50:00,4.2990,4.3100,4.2990,4.3020,529
2011-05-16,22:55:00,4.3020,4.3090,4.3020,4.3090,290
2011-05-16,23:00:00,4.3080,4.3090,4.3000,4.3010,377
2011-05-16,23:05:00,4.3010,4.3050,4.2980,4.3010,376
2011-05-16,23:10:00,4.3010,4.3040,4.2920,4.2920,409
2011-05-16,23:15:00,4.2930,4.3070,4.2930,4.3060,482
2011-05-16,23:20:00,4.3060,4.3080,4.3030,4.3050,334
2011-05-16,23:25:00,4.3030,4.3090,4.3010,4.3030,234
2011-05-16,23:30:00,4.3020,4.3060,4.2980,4.3050,225
2011-05-16,23:35:00,4.3050,4.3060,4.3000,4.3050,502
2011-05-16,23:40:00,4.3050,4.3090,4.3030,4.3030,174
2011-05-16,23:45:00,4.3020,4.3060,4.2990,4.2990,475
2011-05-16,23:50:00,4.2990,4.2990,4.2910,4.2960,466
2011-05-16,23:55:00,4.2950,4.3000,4.2920,4.2970,188
2011-05-17,00:00:00,4.2960,4.3010,4.2920,4.2920,513
2011-05-17,00:05:00,4.2920,4.2960,4.2910,4.2930,385
2011-05-17,00:10:00,4.2940,4.2950,4.2920,4.2930,152
2011-05-17,00:15:00,4.2940,4.2940,4.2850,4.2940,594
2011-05-17,00:20:00,4.2940,4.3040,4.2910,4.3010,347
2011-05-17,00:25:00,4.3030,4.3040,4.2950,4.2990,146
2011-05-17,00:30:00,4.2990,4.3080,4.2970,4.3050,439
2011-05-17,00:35:00,4.3050,4.3070,4.3010,4.3010,188
2011-05-17,00:40:00,4.3010,4.3060,4.2980,4.3040,162
2011-05-17,00:45:00,4.3040,4.3060,4.3000,4.3020,355
2011-05-17,00:50:00,4.3030,4.3070,4.2960,4.2980,308
2011-05-17,00:55:00,4.2980,4.3060,4.2960,4.3000,209
2011-05-17,01:00:00,4.3010,4.3050,4.2970,4.3000,222
2011-05-17,01:05:00,4.3000,4.3010,4.2900,4.2910,602
2011-05-17,01:10:00,4.2910,4.2950,4.2860,4.2910,715
2011-05-17,01:15:00,4.2910,4.2990,4.2870,4.2970,365
2011-05-17,01:20:00,4.2970,4.2970,4.2890,4.2940,560
2011-05-17,01:25:00,4.2950,4.3040,4.2930,4.3010,321
2011-05-17,01:30:00,4.3010,4.3020,4.2970,4.2980,309
2011-05-17,01:35:00,4.2970,4.2970,4.2920,4.2950,320
2011-05-17,01:40:00,4.2940,4.3070,4.2940,4.3050,465
2011-05-17,01:45:00,4.3060,4.3120,4.3030,4.3120,650
2011-05-17,01:50:00,4.3120,4.3210,4.3110,4.3180,1230
2011-05-17,01:55:00,4.3170,4.3180,4.3120,4.3150,356
2011-05-17,02:00:00,4.3150,4.3230,4.3140,4.3190,432
2011-05-17,02:05:00,4.3200,4.3390,4.3200,4.3310,3406
2011-05-17,02:10:00,4.3310,4.3380,4.3290,4.3310,1067
2011-05-17,02:15:00,4.3310,4.3360,4.3290,4.3300,433
2011-05-17,02:20:00,4.3290,4.3360,4.3270,4.3340,942
2011-05-17,02:25:00,4.3340,4.3340,4.3070,4.3110,2726
2011-05-17,02:30:00,4.3120,4.3190,4.3070,4.3120,928
2011-05-17,02:35:00,4.3100,4.3140,4.3070,4.3100,350
2011-05-17,02:40:00,4.3110,4.3140,4.3100,4.3120,177
2011-05-17,02:45:00,4.3110,4.3130,4.3100,4.3130,163
2011-05-17,02:50:00,4.3110,4.3130,4.3100,4.3100,97
2011-05-17,02:55:00,4.3100,4.3140,4.3100,4.3120,277
2011-05-17,03:00:00,4.3110,4.3130,4.3110,4.3120,75
2011-05-17,03:05:00,4.3100,4.3120,4.3090,4.3120,126
2011-05-17,03:10:00,4.3130,4.3130,4.3110,4.3110,65
2011-05-17,03:15:00,4.3110,4.3130,4.3080,4.3130,205
2011-05-17,03:20:00,4.3130,4.3130,4.3100,4.3110,154
2011-05-17,03:25:00,4.3100,4.3110,4.3090,4.3090,168
2011-05-17,03:30:00,4.3090,4.3100,4.3080,4.3100,94
2011-05-17,03:35:00,4.3100,4.3120,4.3090,4.3110,80
2011-05-17,03:40:00,4.3100,4.3120,4.3090,4.3090,35
2011-05-17,03:45:00,4.3100,4.3120,4.3090,4.3090,37
2011-05-17,03:50:00,4.3090,4.3110,4.3090,4.3100,42
2011-05-17,03:55:00,4.3090,4.3120,4.3090,4.3100,96
2011-05-17,04:00:00,4.3100,4.3110,4.3090,4.3100,121
2011-05-17,04:05:00,4.3090,4.3100,4.3080,4.3080,30
2011-05-17,04:10:00,4.3090,4.3110,4.3070,4.3090,71
2011-05-17,04:15:00,4.3090,4.3130,4.3070,4.3130,132
2011-05-17,04:20:00,4.3140,4.3140,4.3120,4.3120,14
2011-05-17,04:25:00,4.3130,4.3150,4.3130,4.3140,104
2011-05-17,04:30:00,4.3130,4.3130,4.3060,4.3060,25
2011-05-17,04:35:00,4.3080,4.3080,4.3050,4.3070,21
2011-05-17,04:40:00,4.3050,4.3050,4.2950,4.2970,283
2011-05-17,04:45:00,4.2960,4.2980,4.2950,4.2950,76
2011-05-17,04:50:00,4.2950,4.2950,4.2900,4.2900,117
2011-05-17,04:55:00,4.2900,4.2920,4.2890,4.2890,151
2011-05-17,05:00:00,4.2880,4.2910,4.2870,4.2890,32
2011-05-17,05:05:00,4.2890,4.2900,4.2880,4.2900,9
2011-05-17,05:10:00,4.2890,4.2890,4.2880,4.2880,12
2011-05-17,06:00:00,4.2850,4.2910,4.2850,4.2870,30
2011-05-17,06:05:00,4.2880,4.2880,4.2850,4.2850,4
2011-05-17,06:10:00,4.2850,4.2870,4.2850,4.2870,3
2011-05-17,06:15:00,4.2880,4.2880,4.2870,4.2880,4
2011-05-17,06:20:00,4.2880,4.2920,4.2880,4.2910,121
2011-05-17,06:30:00,4.2900,4.2900,4.2900,4.2900,2
2011-05-17,06:35:00,4.2880,4.2880,4.2850,4.2850,5
2011-05-17,06:45:00,4.2910,4.2910,4.2910,4.2910,2
2011-05-17,07:00:00,4.2900,4.2960,4.2900,4.2960,3
2011-05-17,07:05:00,4.2940,4.2940,4.2930,4.2930,2
2011-05-17,07:20:00,4.2930,4.2980,4.2930,4.2980,4
2011-05-17,07:25:00,4.2960,4.2960,4.2960,4.2960,1
2011-05-17,07:55:00,4.2960,4.2960,4.2960,4.2960,2
2011-05-17,08:05:00,4.2960,4.2960,4.2940,4.2940,5
2011-05-17,08:30:00,4.2960,4.3060,4.2960,4.3060,57
2011-05-17,08:35:00,4.2990,4.3010,4.2990,4.3010,2
2011-05-17,08:45:00,4.3040,4.3050,4.3040,4.3050,24
2011-05-17,09:00:00,4.3030,4.3040,4.2990,4.3040,10
2011-05-17,09:05:00,4.3030,4.3030,4.3030,4.3030,3
2011-05-17,09:10:00,4.3010,4.3010,4.2980,4.2980,8
2011-05-17,09:15:00,4.2980,4.2980,4.2940,4.2940,13
2011-05-17,09:25:00,4.2990,4.2990,4.2990,4.2990,2
2011-05-17,09:40:00,4.2970,4.2970,4.2970,4.2970,2
2011-05-17,09:55:00,4.2950,4.2950,4.2950,4.2950,1
2011-05-17,10:05:00,4.2960,4.2960,4.2930,4.2930,4
2011-05-17,10:10:00,4.2960,4.2960,4.2960,4.2960,1
2011-05-17,10:40:00,4.2970,4.2970,4.2970,4.2970,1
2011-05-17,10:50:00,4.2960,4.2970,4.2950,4.2950,3
2011-05-17,11:05:00,4.2940,4.2950,4.2900,4.2940,11
2011-05-17,11:10:00,4.2930,4.2930,4.2890,4.2930,32
2011-05-17,11:15:00,4.2900,4.2900,4.2890,4.2890,2
2011-05-17,11:20:00,4.2960,4.2960,4.2960,4.2960,1
2011-05-17,11:25:00,4.2940,4.2960,4.2910,4.2960,4
2011-05-17,11:35:00,4.2900,4.2920,4.2880,4.2880,48
2011-05-17,11:50:00,4.2900,4.2900,4.2900,4.2900,1
2011-05-17,12:05:00,4.2920,4.2920,4.2920,4.2920,1
2011-05-17,12:10:00,4.2910,4.2910,4.2890,4.2890,2
2011-05-17,12:15:00,4.2880,4.2880,4.2880,4.2880,2
2011-05-17,12:30:00,4.2920,4.2930,4.2880,4.2920,10
2011-05-17,12:35:00,4.2910,4.2920,4.2910,4.2910,6
2011-05-17,12:50:00,4.2940,4.2940,4.2940,4.2940,6
2011-05-17,12:55:00,4.2960,4.3000,4.2960,4.2990,14
2011-05-17,13:00:00,4.2980,4.2980,4.2980,4.2980,1
2011-05-17,13:05:00,4.2990,4.2990,4.2950,4.2950,3
2011-05-17,13:10:00,4.2970,4.2970,4.2970,4.2970,5
2011-05-17,13:20:00,4.2970,4.3000,4.2960,4.2960,4
2011-05-17,13:45:00,4.3000,4.3000,4.3000,4.3000,2
2011-05-17,13:50:00,4.3000,4.3000,4.2990,4.3000,102
2011-05-17,13:55:00,4.3000,4.3020,4.3000,4.3000,10
2011-05-17,14:05:00,4.3010,4.3020,4.3010,4.3020,4
2011-05-17,14:10:00,4.3020,4.3020,4.2990,4.2990,2
2011-05-17,14:20:00,4.3000,4.3030,4.2980,4.3000,24
2011-05-17,14:40:00,4.3040,4.3040,4.3040,4.3040,1
2011-05-17,14:50:00,4.3060,4.3060,4.3040,4.3040,2
2011-05-17,14:55:00,4.3060,4.3060,4.3060,4.3060,1
2011-05-17,15:00:00,4.3040,4.3060,4.3010,4.3030,36
2011-05-17,15:05:00,4.3040,4.3050,4.3020,4.3050,32
2011-05-17,15:10:00,4.3020,4.3040,4.2960,4.3030,35
2011-05-17,15:15:00,4.2990,4.3010,4.2990,4.3010,7
2011-05-17,15:20:00,4.3030,4.3050,4.3010,4.3050,15
2011-05-17,15:25:00,4.3050,4.3050,4.3050,4.3050,2
2011-05-17,15:30:00,4.3070,4.3080,4.3040,4.3050,67
2011-05-17,15:35:00,4.3070,4.3080,4.3050,4.3080,11
2011-05-17,15:40:00,4.3100,4.3110,4.3100,4.3100,8
2011-05-17,15:45:00,4.3100,4.3100,4.3100,4.3100,2
2011-05-17,15:50:00,4.3090,4.3100,4.3090,4.3100,16
2011-05-17,15:55:00,4.3050,4.3110,4.3050,4.3100,21
2011-05-17,16:00:00,4.3100,4.3100,4.3020,4.3070,14
2011-05-17,16:05:00,4.3080,4.3090,4.3080,4.3090,3
2011-05-17,16:10:00,4.3080,4.3110,4.3080,4.3110,6
2011-05-17,16:15:00,4.3070,4.3110,4.3070,4.3110,10
2011-05-17,16:20:00,4.3110,4.3120,4.3100,4.3120,9
2011-05-17,16:25:00,4.3140,4.3150,4.3110,4.3140,42
2011-05-17,16:30:00,4.3160,4.3160,4.3020,4.3140,22
2011-05-17,16:35:00,4.3100,4.3100,4.3100,4.3100,1
2011-05-17,16:40:00,4.3150,4.3150,4.3150,4.3150,2
2011-05-17,16:45:00,4.3150,4.3150,4.3110,4.3140,11
2011-05-17,16:50:00,4.3160,4.3160,4.3160,4.3160,1
2011-05-17,17:00:00,4.3120,4.3130,4.3070,4.3130,11
2011-05-17,17:05:00,4.3140,4.3140,4.3120,4.3140,10
2011-05-17,17:10:00,4.3140,4.3150,4.3100,4.3110,10
2011-05-17,17:20:00,4.3030,4.3120,4.3030,4.3120,13
2011-05-17,17:25:00,4.3120,4.3140,4.3090,4.3090,3
2011-05-17,17:30:00,4.3090,4.3090,4.3080,4.3080,3
2011-05-17,17:35:00,4.3110,4.3110,4.3110,4.3110,1
2011-05-17,17:50:00,4.3120,4.3120,4.3120,4.3120,10
2011-05-17,17:55:00,4.3110,4.3120,4.3090,4.3090,20
2011-05-17,18:00:00,4.3070,4.3090,4.3040,4.3090,97
2011-05-17,18:05:00,4.3100,4.3130,4.3050,4.3130,67
2011-05-17,18:10:00,4.3120,4.3140,4.3110,4.3140,21
2011-05-17,18:15:00,4.3120,4.3150,4.3100,4.3150,16
2011-05-17,18:20:00,4.3150,4.3160,4.3130,4.3140,17
2011-05-17,18:25:00,4.3160,4.3160,4.3160,4.3160,2
2011-05-17,18:30:00,4.3160,4.3160,4.3070,4.3120,100
2011-05-17,18:35:00,4.3130,4.3160,4.3120,4.3160,18
2011-05-17,18:40:00,4.3130,4.3180,4.3130,4.3160,10
2011-05-17,18:45:00,4.3180,4.3180,4.3140,4.3140,84
2011-05-17,18:50:00,4.3140,4.3170,4.3140,4.3150,10
2011-05-17,18:55:00,4.3160,4.3170,4.3150,4.3150,8
2011-05-17,19:00:00,4.3150,4.3180,4.3130,4.3180,26
2011-05-17,19:05:00,4.3150,4.3160,4.3140,4.3140,5
2011-05-17,19:10:00,4.3150,4.3150,4.3150,4.3150,1
2011-05-17,19:15:00,4.3140,4.3140,4.3090,4.3090,30
2011-05-17,19:20:00,4.3070,4.3080,4.2980,4.3060,94
2011-05-17,19:25:00,4.3060,4.3170,4.3020,4.3120,69
2011-05-17,19:30:00,4.3100,4.3100,4.3090,4.3090,17
2011-05-17,19:35:00,4.3080,4.3190,4.3050,4.3160,171
2011-05-17,19:40:00,4.3140,4.3190,4.3140,4.3170,64
2011-05-17,19:45:00,4.3190,4.3190,4.3140,4.3140,42
2011-05-17,19:50:00,4.3130,4.3280,4.3130,4.3240,246
2011-05-17,19:55:00,4.3230,4.3230,4.3140,4.3150,41
2011-05-17,20:00:00,4.3150,4.3200,4.3040,4.3070,238
2011-05-17,20:05:00,4.3100,4.3140,4.3030,4.3080,205
2011-05-17,20:10:00,4.3040,4.3130,4.2920,4.3000,343
2011-05-17,20:15:00,4.2970,4.3020,4.2850,4.2890,506
2011-05-17,20:20:00,4.2890,4.2920,4.2780,4.2880,474
2011-05-17,20:25:00,4.2880,4.2980,4.2860,4.2900,438
2011-05-17,20:30:00,4.2900,4.2970,4.2900,4.2940,382
2011-05-17,20:35:00,4.2940,4.3030,4.2930,4.3010,527
2011-05-17,20:40:00,4.2990,4.3050,4.2920,4.2990,416
2011-05-17,20:45:00,4.2990,4.2990,4.2830,4.2860,405
2011-05-17,20:50:00,4.2850,4.2890,4.2830,4.2850,219
2011-05-17,20:55:00,4.2870,4.2890,4.2780,4.2780,477
2011-05-17,21:00:00,4.2770,4.2800,4.2600,4.2610,2433
2011-05-17,21:05:00,4.2600,4.2650,4.2550,4.2640,1948
2011-05-17,21:10:00,4.2650,4.2670,4.2390,4.2420,2744
2011-05-17,21:15:00,4.2420,4.2500,4.2360,4.2440,1596
2011-05-17,21:20:00,4.2430,4.2510,4.2430,4.2470,738
2011-05-17,21:25:00,4.2490,4.2610,4.2460,4.2530,682
2011-05-17,21:30:00,4.2530,4.2600,4.2460,4.2540,528
2011-05-17,21:35:00,4.2540,4.2630,4.2500,4.2570,640
2011-05-17,21:40:00,4.2560,4.2560,4.2430,4.2460,448
2011-05-17,21:45:00,4.2460,4.2620,4.2450,4.2610,455
2011-05-17,21:50:00,4.2600,4.2620,4.2440,4.2580,637
2011-05-17,21:55:00,4.2580,4.2590,4.2430,4.2430,1234
2011-05-17,22:00:00,4.2430,4.2450,4.1920,4.1990,6540
2011-05-17,22:05:00,4.1980,4.1980,4.1670,4.1890,4668
2011-05-17,22:10:00,4.1880,4.1940,4.1710,4.1890,3017
2011-05-17,22:15:00,4.1890,4.1960,4.1860,4.1890,1156
2011-05-17,22:20:00,4.1890,4.1970,4.1840,4.1930,982
2011-05-17,22:25:00,4.1930,4.1930,4.1750,4.1750,970
2011-05-17,22:30:00,4.1750,4.1810,4.1710,4.1780,872
2011-05-17,22:35:00,4.1770,4.1790,4.1700,4.1750,1228
2011-05-17,22:40:00,4.1750,4.1820,4.1730,4.1770,757
2011-05-17,22:45:00,4.1760,4.1800,4.1740,4.1770,529
2011-05-17,22:50:00,4.1770,4.1770,4.1600,4.1630,1987
2011-05-17,22:55:00,4.1640,4.1710,4.1620,4.1650,1255
2011-05-17,23:00:00,4.1650,4.1740,4.1630,4.1720,710
2011-05-17,23:05:00,4.1730,4.1750,4.1670,4.1670,719
2011-05-17,23:10:00,4.1670,4.1740,4.1660,4.1740,438
2011-05-17,23:15:00,4.1740,4.1770,4.1720,4.1750,786
2011-05-17,23:20:00,4.1750,4.1840,4.1740,4.1800,577
2011-05-17,23:25:00,4.1800,4.1910,4.1790,4.1900,554
2011-05-17,23:30:00,4.1910,4.1930,4.1780,4.1810,674
2011-05-17,23:35:00,4.1810,4.1840,4.1790,4.1790,309
2011-05-17,23:40:00,4.1800,4.1890,4.1800,4.1850,496
2011-05-17,23:45:00,4.1850,4.2090,4.1810,4.2000,1862
2011-05-17,23:50:00,4.2010,4.2010,4.1810,4.1830,1195
2011-05-17,23:55:00,4.1820,4.1900,4.1780,4.1870,769
2011-05-18,00:00:00,4.1900,4.1900,4.1850,4.1860,244
2011-05-18,00:05:00,4.1850,4.1880,4.1830,4.1840,287
2011-05-18,00:10:00,4.1860,4.1860,4.1770,4.1770,151
2011-05-18,00:15:00,4.1770,4.1820,4.1750,4.1790,399
2011-05-18,00:20:00,4.1780,4.1920,4.1780,4.1810,251
2011-05-18,00:25:00,4.1820,4.1950,4.1810,4.1860,303
2011-05-18,00:30:00,4.1860,4.1950,4.1820,4.1910,477
2011-05-18,00:35:00,4.1920,4.2000,4.1870,4.1960,454
2011-05-18,00:40:00,4.1970,4.2000,4.1880,4.1920,810
2011-05-18,00:45:00,4.1920,4.1920,4.1880,4.1900,361
2011-05-18,00:50:00,4.1910,4.1920,4.1840,4.1860,473
2011-05-18,00:55:00,4.1870,4.1960,4.1850,4.1920,334
2011-05-18,01:00:00,4.1930,4.1990,4.1840,4.1900,360
2011-05-18,01:05:00,4.1910,4.1970,4.1870,4.1880,203
2011-05-18,01:10:00,4.1860,4.1910,4.1860,4.1900,169
2011-05-18,01:15:00,4.1890,4.1920,4.1870,4.1890,330
2011-05-18,01:20:00,4.1900,4.1910,4.1860,4.1890,146
2011-05-18,01:25:00,4.1890,4.1950,4.1870,4.1870,262
2011-05-18,01:30:00,4.1860,4.1920,4.1860,4.1920,507
2011-05-18,01:35:00,4.1920,4.1970,4.1910,4.1920,298
2011-05-18,01:40:00,4.1930,4.2210,4.1930,4.2080,1686
2011-05-18,01:45:00,4.2090,4.2190,4.1930,4.1980,1283
2011-05-18,01:50:00,4.1990,4.2060,4.1850,4.1880,937
2011-05-18,01:55:00,4.1880,4.1970,4.1860,4.1960,476
2011-05-18,02:00:00,4.1960,4.2080,4.1950,4.2070,836
2011-05-18,02:05:00,4.2070,4.2150,4.1920,4.1930,823
2011-05-18,02:10:00,4.1920,4.2040,4.1900,4.1970,905
2011-05-18,02:15:00,4.1950,4.2130,4.1930,4.1950,1072
2011-05-18,02:20:00,4.1970,4.2050,4.1860,4.1890,774
2011-05-18,02:25:00,4.1890,4.1900,4.1770,4.1790,2061
2011-05-18,02:30:00,4.1790,4.1830,4.1770,4.1810,630
2011-05-18,02:35:00,4.1810,4.1840,4.1810,4.1820,97
2011-05-18,02:40:00,4.1830,4.1840,4.1800,4.1820,207
2011-05-18,02:45:00,4.1830,4.1860,4.1800,4.1800,147
2011-05-18,02:50:00,4.1800,4.1820,4.1790,4.1820,88
2011-05-18,02:55:00,4.1820,4.1840,4.1810,4.1830,95
2011-05-18,03:00:00,4.1840,4.1840,4.1810,4.1820,52
2011-05-18,03:05:00,4.1820,4.1830,4.1800,4.1830,44
2011-05-18,03:10:00,4.1840,4.1840,4.1810,4.1810,51
2011-05-18,03:15:00,4.1810,4.1820,4.1780,4.1800,111
2011-05-18,03:20:00,4.1800,4.1810,4.1780,4.1810,63
2011-05-18,03:25:00,4.1810,4.1820,4.1810,4.1810,14
2011-05-18,03:30:00,4.1820,4.1850,4.1820,4.1840,175
2011-05-18,03:35:00,4.1840,4.1890,4.1840,4.1840,114
2011-05-18,03:40:00,4.1830,4.1860,4.1830,4.1850,25
2011-05-18,03:45:00,4.1840,4.1850,4.1840,4.1850,12
2011-05-18,03:50:00,4.1840,4.1860,4.1840,4.1850,22
2011-05-18,03:55:00,4.1850,4.1900,4.1850,4.1890,89
2011-05-18,04:00:00,4.1890,4.1900,4.1870,4.1870,17
2011-05-18,04:05:00,4.1870,4.1900,4.1860,4.1900,78
2011-05-18,04:10:00,4.1900,4.1900,4.1870,4.1880,19
2011-05-18,04:15:00,4.1880,4.1880,4.1810,4.1840,93
2011-05-18,04:20:00,4.1850,4.1850,4.1850,4.1850,7
2011-05-18,04:25:00,4.1860,4.1870,4.1800,4.1800,59
2011-05-18,04:30:00,4.1810,4.1850,4.1810,4.1850,2
2011-05-18,04:35:00,4.1850,4.1850,4.1850,4.1850,5
2011-05-18,04:40:00,4.1850,4.1850,4.1800,4.1830,139
2011-05-18,04:45:00,4.1830,4.1830,4.1830,4.1830,13
2011-05-18,04:50:00,4.1820,4.1830,4.1820,4.1830,6
2011-05-18,04:55:00,4.1830,4.1830,4.1800,4.1800,5
2011-05-18,05:00:00,4.1790,4.1800,4.1790,4.1800,3
2011-05-18,05:05:00,4.1820,4.1830,4.1820,4.1830,58
2011-05-18,05:10:00,4.1810,4.1840,4.1810,4.1840,4
2011-05-18,06:00:00,4.1890,4.1890,4.1850,4.1850,2
2011-05-18,06:05:00,4.1890,4.1930,4.1890,4.1900,19
2011-05-18,06:10:00,4.1940,4.1940,4.1930,4.1930,3
2011-05-18,06:15:00,4.1940,4.1940,4.1920,4.1920,4
2011-05-18,06:25:00,4.1920,4.1920,4.1920,4.1920,4
2011-05-18,06:35:00,4.1930,4.1970,4.1930,4.1950,6
2011-05-18,06:40:00,4.1970,4.1990,4.1940,4.1990,17
2011-05-18,06:45:00,4.1990,4.2090,4.1990,4.2020,30
2011-05-18,06:50:00,4.2010,4.2010,4.2010,4.2010,1
2011-05-18,06:55:00,4.2060,4.2060,4.2060,4.2060,1
2011-05-18,07:00:00,4.2090,4.2100,4.2090,4.2100,4
2011-05-18,07:05:00,4.2090,4.2090,4.2090,4.2090,1
2011-05-18,07:20:00,4.2070,4.2070,4.2050,4.2050,2
2011-05-18,07:25:00,4.2020,4.2020,4.2020,4.2020,2
2011-05-18,07:30:00,4.1970,4.1970,4.1960,4.1960,3
2011-05-18,07:40:00,4.2050,4.2050,4.1980,4.1980,3
2011-05-18,07:50:00,4.2030,4.2030,4.2030,4.2030,1
2011-05-18,07:55:00,4.2030,4.2030,4.2030,4.2030,1
2011-05-18,08:00:00,4.2040,4.2060,4.1940,4.1940,22
2011-05-18,08:05:00,4.1910,4.1910,4.1910,4.1910,1
2011-05-18,08:10:00,4.1950,4.1970,4.1950,4.1960,6
2011-05-18,08:15:00,4.1930,4.1930,4.1910,4.1910,8
2011-05-18,08:20:00,4.1910,4.1950,4.1910,4.1950,2
2011-05-18,08:25:00,4.1930,4.1930,4.1930,4.1930,9
2011-05-18,08:35:00,4.1950,4.2010,4.1950,4.2000,46
2011-05-18,08:40:00,4.2000,4.2000,4.2000,4.2000,16
2011-05-18,08:45:00,4.2000,4.2000,4.1990,4.1990,31
2011-05-18,08:50:00,4.1990,4.1990,4.1990,4.1990,1
2011-05-18,08:55:00,4.1980,4.1980,4.1960,4.1960,12
2011-05-18,09:00:00,4.1960,4.1960,4.1960,4.1960,1
2011-05-18,09:20:00,4.2000,4.2000,4.2000,4.2000,10
2011-05-18,09:25:00,4.2000,4.2000,4.2000,4.2000,1
2011-05-18,09:40:00,4.2000,4.2000,4.2000,4.2000,2
2011-05-18,09:45:00,4.1970,4.1970,4.1970,4.1970,1
2011-05-18,10:05:00,4.1990,4.1990,4.1990,4.1990,1
2011-05-18,10:10:00,4.1990,4.1990,4.1990,4.1990,1
2011-05-18,10:15:00,4.1970,4.1970,4.1970,4.1970,1
2011-05-18,10:30:00,4.1970,4.1970,4.1970,4.1970,3
2011-05-18,10:35:00,4.1980,4.1980,4.1980,4.1980,1
2011-05-18,10:40:00,4.1970,4.1980,4.1950,4.1980,6
2011-05-18,10:55:00,4.1950,4.1980,4.1940,4.1940,13
2011-05-18,11:05:00,4.1960,4.1970,4.1960,4.1970,4
2011-05-18,11:10:00,4.1980,4.1980,4.1980,4.1980,1
2011-05-18,11:15:00,4.1980,4.1980,4.1980,4.1980,1
2011-05-18,11:25:00,4.1970,4.1980,4.1970,4.1980,3
2011-05-18,11:30:00,4.1980,4.1980,4.1980,4.1980,1
2011-05-18,11:35:00,4.1980,4.1980,4.1980,4.1980,1
2011-05-18,11:45:00,4.1980,4.1980,4.1970,4.1970,3
2011-05-18,12:20:00,4.1970,4.1970,4.1970,4.1970,1
2011-05-18,12:25:00,4.1960,4.1960,4.1960,4.1960,2
2011-05-18,12:30:00,4.1960,4.1960,4.1960,4.1960,1
2011-05-18,12:35:00,4.1960,4.1970,4.1950,4.1960,7
2011-05-18,12:40:00,4.1950,4.1980,4.1950,4.1980,3
2011-05-18,12:45:00,4.1980,4.1980,4.1970,4.1970,6
2011-05-18,12:55:00,4.1960,4.1970,4.1960,4.1970,4
2011-05-18,13:00:00,4.1920,4.1960,4.1910,4.1960,5
2011-05-18,13:05:00,4.1910,4.1910,4.1910,4.1910,6
2011-05-18,13:10:00,4.1910,4.1910,4.1910,4.1910,1
2011-05-18,13:15:00,4.1910,4.1960,4.1910,4.1960,10
2011-05-18,13:20:00,4.1920,4.1950,4.1890,4.1950,12
2011-05-18,13:50:00,4.1980,4.1980,4.1970,4.1970,2
2011-05-18,13:55:00,4.1980,4.1990,4.1970,4.1990,17
2011-05-18,14:00:00,4.1990,4.1990,4.1990,4.1990,1
2011-05-18,14:05:00,4.1990,4.2000,4.1990,4.2000,3
2011-05-18,14:10:00,4.1980,4.1990,4.1980,4.1990,2
2011-05-18,14:15:00,4.1980,4.2000,4.1980,4.2000,8
2011-05-18,14:20:00,4.2020,4.2030,4.2010,4.2030,25
2011-05-18,14:30:00,4.2020,4.2030,4.2010,4.2010,6
2011-05-18,14:35:00,4.2020,4.2040,4.2020,4.2040,7
2011-05-18,14:40:00,4.2040,4.2040,4.2040,4.2040,1
2011-05-18,14:45:00,4.2040,4.2070,4.2040,4.2070,29
2011-05-18,14:55:00,4.2060,4.2060,4.2060,4.2060,4
2011-05-18,15:00:00,4.2060,4.2090,4.2060,4.2090,44
2011-05-18,15:05:00,4.2090,4.2140,4.2090,4.2140,39
2011-05-18,15:10:00,4.2140,4.2140,4.2130,4.2140,5
2011-05-18,15:15:00,4.2140,4.2140,4.2140,4.2140,4
2011-05-18,15:20:00,4.2140,4.2190,4.2140,4.2180,40
2011-05-18,15:25:00,4.2190,4.2220,4.2170,4.2210,47
2011-05-18,15:30:00,4.2180,4.2210,4.2130,4.2140,18
2011-05-18,15:35:00,4.2130,4.2200,4.2120,4.2200,49
2011-05-18,15:40:00,4.2190,4.2250,4.2190,4.2250,23
2011-05-18,15:45:00,4.2230,4.2240,4.2230,4.2240,8
2011-05-18,15:50:00,4.2250,4.2270,4.2250,4.2260,29
2011-05-18,15:55:00,4.2250,4.2260,4.2250,4.2250,14
2011-05-18,16:00:00,4.2250,4.2270,4.2250,4.2270,14
2011-05-18,16:05:00,4.2270,4.2310,4.2270,4.2310,97
2011-05-18,16:10:00,4.2300,4.2320,4.2250,4.2270,74
2011-05-18,16:15:00,4.2250,4.2320,4.2240,4.2320,29
2011-05-18,16:20:00,4.2300,4.2320,4.2280,4.2290,7
2011-05-18,16:25:00,4.2290,4.2310,4.2290,4.2300,8
2011-05-18,16:30:00,4.2300,4.2350,4.2300,4.2340,78
2011-05-18,16:35:00,4.2340,4.2350,4.2320,4.2330,80
2011-05-18,16:40:00,4.2350,4.2350,4.2340,4.2350,13
2011-05-18,16:45:00,4.2350,4.2350,4.2330,4.2340,9
2011-05-18,16:50:00,4.2340,4.2350,4.2330,4.2330,5
2011-05-18,16:55:00,4.2310,4.2310,4.2300,4.2310,65
2011-05-18,17:00:00,4.2310,4.2310,4.2300,4.2310,48
2011-05-18,17:05:00,4.2300,4.2310,4.2300,4.2310,14
2011-05-18,17:10:00,4.2300,4.2310,4.2290,4.2300,35
2011-05-18,17:15:00,4.2290,4.2300,4.2290,4.2300,25
2011-05-18,17:20:00,4.2300,4.2300,4.2150,4.2190,35
2011-05-18,17:25:00,4.2200,4.2260,4.2200,4.2250,18
2011-05-18,17:30:00,4.2250,4.2280,4.2250,4.2260,28
2011-05-18,17:35:00,4.2240,4.2340,4.2220,4.2320,54
2011-05-18,17:40:00,4.2320,4.2350,4.2290,4.2290,107
2011-05-18,17:45:00,4.2290,4.2290,4.2240,4.2260,45
2011-05-18,17:50:00,4.2260,4.2270,4.2260,4.2270,18
2011-05-18,17:55:00,4.2270,4.2270,4.2260,4.2260,7
2011-05-18,18:00:00,4.2250,4.2250,4.2190,4.2200,18
2011-05-18,18:05:00,4.2190,4.2240,4.2190,4.2240,8
2011-05-18,18:10:00,4.2250,4.2250,4.2210,4.2240,14
2011-05-18,18:15:00,4.2240,4.2250,4.2210,4.2210,13
2011-05-18,18:20:00,4.2230,4.2230,4.2210,4.2210,11
2011-05-18,18:25:00,4.2220,4.2220,4.2180,4.2180,8
2011-05-18,18:30:00,4.2180,4.2200,4.2180,4.2200,9
2011-05-18,18:35:00,4.2200,4.2200,4.2200,4.2200,3
2011-05-18,18:40:00,4.2190,4.2210,4.2190,4.2210,7
2011-05-18,18:45:00,4.2190,4.2200,4.2130,4.2190,51
2011-05-18,18:50:00,4.2180,4.2190,4.2150,4.2160,15
2011-05-18,18:55:00,4.2150,4.2150,4.2010,4.2090,77
2011-05-18,19:00:00,4.2100,4.2100,4.2010,4.2090,44
2011-05-18,19:05:00,4.2110,4.2110,4.2050,4.2070,81
2011-05-18,19:10:00,4.2070,4.2100,4.2050,4.2100,39
2011-05-18,19:15:00,4.2110,4.2120,4.2090,4.2120,14
2011-05-18,19:20:00,4.2120,4.2120,4.2070,4.2080,28
2011-05-18,19:25:00,4.2090,4.2110,4.2080,4.2110,12
2011-05-18,19:30:00,4.2120,4.2120,4.2100,4.2110,24
2011-05-18,19:35:00,4.2100,4.2120,4.2040,4.2050,36
2011-05-18,19:40:00,4.2040,4.2060,4.1950,4.2060,80
2011-05-18,19:45:00,4.2050,4.2120,4.2030,4.2050,73
2011-05-18,19:50:00,4.2050,4.2100,4.2050,4.2090,18
2011-05-18,19:55:00,4.2080,4.2080,4.2040,4.2050,117
2011-05-18,20:00:00,4.2040,4.2050,4.1960,4.2050,124
2011-05-18,20:05:00,4.2040,4.2110,4.1960,4.1970,94
2011-05-18,20:10:00,4.1980,4.2080,4.1970,4.2040,188
2011-05-18,20:15:00,4.2040,4.2050,4.1990,4.2030,203
2011-05-18,20:20:00,4.2030,4.2080,4.2010,4.2060,172
2011-05-18,20:25:00,4.2080,4.2290,4.2080,4.2150,668
2011-05-18,20:30:00,4.2140,4.2170,4.2080,4.2120,728
2011-05-18,20:35:00,4.2120,4.2140,4.2020,4.2030,556
2011-05-18,20:40:00,4.2040,4.2160,4.1980,4.2040,433
2011-05-18,20:45:00,4.2040,4.2110,4.2040,4.2080,244
2011-05-18,20:50:00,4.2080,4.2130,4.2060,4.2100,153
2011-05-18,20:55:00,4.2100,4.2200,4.2090,4.2150,822
2011-05-18,21:00:00,4.2150,4.2410,4.2110,4.2290,2677
2011-05-18,21:05:00,4.2300,4.2350,4.2140,4.2270,664
2011-05-18,21:10:00,4.2270,4.2320,4.2170,4.2290,510
2011-05-18,21:15:00,4.2290,4.2330,4.2230,4.2260,659
2011-05-18,21:20:00,4.2260,4.2330,4.2200,4.2210,428
2011-05-18,21:25:00,4.2200,4.2270,4.2200,4.2210,511
2011-05-18,21:30:00,4.2210,4.2210,4.2120,4.2150,540
2011-05-18,21:35:00,4.2150,4.2180,4.2120,4.2150,363
2011-05-18,21:40:00,4.2160,4.2170,4.2110,4.2130,417
2011-05-18,21:45:00,4.2120,4.2250,4.2070,4.2250,745
2011-05-18,21:50:00,4.2240,4.2340,4.2210,4.2280,727
2011-05-18,21:55:00,4.2280,4.2280,4.2140,4.2140,500
2011-05-18,22:00:00,4.2130,4.2170,4.2100,4.2110,434
2011-05-18,22:05:00,4.2120,4.2120,4.2020,4.2100,917
2011-05-18,22:10:00,4.2090,4.2160,4.2060,4.2150,440
2011-05-18,22:15:00,4.2140,4.2150,4.2050,4.2110,300
2011-05-18,22:20:00,4.2110,4.2190,4.2110,4.2150,271
2011-05-18,22:25:00,4.2160,4.2210,4.2140,4.2210,279
2011-05-18,22:30:00,4.2210,4.2230,4.2170,4.2200,323
2011-05-18,22:35:00,4.2200,4.2240,4.2190,4.2190,267
2011-05-18,22:40:00,4.2200,4.2240,4.2180,4.2210,213
2011-05-18,22:45:00,4.2220,4.2260,4.2190,4.2190,275
2011-05-18,22:50:00,4.2190,4.2200,4.2100,4.2150,594
2011-05-18,22:55:00,4.2130,4.2150,4.1910,4.1960,1398
2011-05-18,23:00:00,4.1950,4.2040,4.1930,4.2000,665
2011-05-18,23:05:00,4.2010,4.2050,4.1920,4.1950,650
2011-05-18,23:10:00,4.1940,4.1980,4.1930,4.1960,297
2011-05-18,23:15:00,4.1970,4.1980,4.1860,4.1870,572
2011-05-18,23:20:00,4.1880,4.1970,4.1870,4.1950,495
2011-05-18,23:25:00,4.1950,4.1950,4.1800,4.1870,2129
2011-05-18,23:30:00,4.1870,4.1980,4.1870,4.1980,576
2011-05-18,23:35:00,4.1980,4.2080,4.1970,4.2040,419
2011-05-18,23:40:00,4.2050,4.2070,4.1980,4.1990,437
2011-05-18,23:45:00,4.1980,4.2040,4.1950,4.1990,321
2011-05-18,23:50:00,4.1990,4.2010,4.1950,4.1960,166
2011-05-18,23:55:00,4.1950,4.1980,4.1940,4.1940,191
2011-05-19,00:00:00,4.1950,4.1950,4.1860,4.1920,319
2011-05-19,00:05:00,4.1940,4.1960,4.1870,4.1930,200
2011-05-19,00:10:00,4.1940,4.2090,4.1920,4.2010,643
2011-05-19,00:15:00,4.2000,4.2140,4.1980,4.2120,629
2011-05-19,00:20:00,4.2110,4.2150,4.2050,4.2080,426
2011-05-19,00:25:00,4.2080,4.2100,4.1980,4.2000,319
2011-05-19,00:30:00,4.2010,4.2100,4.1960,4.1970,277
2011-05-19,00:35:00,4.1970,4.2110,4.1970,4.2060,361
2011-05-19,00:40:00,4.2050,4.2200,4.2030,4.2130,618
2011-05-19,00:45:00,4.2120,4.2180,4.2030,4.2030,213
2011-05-19,00:50:00,4.2040,4.2050,4.1970,4.2000,215
2011-05-19,00:55:00,4.2000,4.2080,4.1980,4.2020,309
2011-05-19,01:00:00,4.2030,4.2060,4.1980,4.2010,180
2011-05-19,01:05:00,4.2010,4.2070,4.2000,4.2020,158
2011-05-19,01:10:00,4.2010,4.2060,4.1990,4.2050,195
2011-05-19,01:15:00,4.2060,4.2060,4.2000,4.2010,246
2011-05-19,01:20:00,4.1990,4.2030,4.1960,4.2010,236
2011-05-19,01:25:00,4.1990,4.2050,4.1950,4.1950,350
2011-05-19,01:30:00,4.1960,4.2150,4.1950,4.2140,733
2011-05-19,01:35:00,4.2140,4.2220,4.2040,4.2070,653
2011-05-19,01:40:00,4.2070,4.2140,4.2010,4.2020,743
2011-05-19,01:45:00,4.2020,4.2170,4.2000,4.2170,630
2011-05-19,01:50:00,4.2170,4.2180,4.2100,4.2100,141
2011-05-19,01:55:00,4.2100,4.2210,4.2100,4.2150,299
2011-05-19,02:00:00,4.2160,4.2180,4.2040,4.2110,491
2011-05-19,02:05:00,4.2100,4.2110,4.1960,4.1980,411
2011-05-19,02:10:00,4.1990,4.2050,4.1980,4.2040,558
2011-05-19,02:15:00,4.2040,4.2040,4.1930,4.1930,800
2011-05-19,02:20:00,4.1930,4.2000,4.1930,4.1970,373
2011-05-19,02:25:00,4.1970,4.2000,4.1950,4.1990,706
2011-05-19,02:30:00,4.1990,4.2020,4.1940,4.1980,521
2011-05-19,02:35:00,4.1980,4.1980,4.1960,4.1980,58
2011-05-19,02:40:00,4.1980,4.1980,4.1940,4.1940,349
2011-05-19,02:45:00,4.1930,4.1960,4.1930,4.1960,41
2011-05-19,02:50:00,4.1970,4.1970,4.1960,4.1970,61
2011-05-19,02:55:00,4.1970,4.1980,4.1960,4.1960,44
2011-05-19,03:00:00,4.1950,4.1960,4.1930,4.1930,54
2011-05-19,03:05:00,4.1930,4.1950,4.1930,4.1950,54
2011-05-19,03:10:00,4.1930,4.1930,4.1920,4.1930,27
2011-05-19,03:15:00,4.1930,4.1950,4.1920,4.1920,163
2011-05-19,03:20:00,4.1920,4.1940,4.1920,4.1930,53
2011-05-19,03:25:00,4.1910,4.1920,4.1900,4.1910,53
2011-05-19,03:30:00,4.1920,4.1940,4.1910,4.1930,60
2011-05-19,03:35:00,4.1930,4.1940,4.1930,4.1940,37
2011-05-19,03:40:00,4.1930,4.1930,4.1930,4.1930,12
2011-05-19,03:45:00,4.1930,4.1950,4.1920,4.1930,22
2011-05-19,03:50:00,4.1930,4.1940,4.1910,4.1920,33
2011-05-19,03:55:00,4.1920,4.1930,4.1900,4.1930,67
2011-05-19,04:00:00,4.1910,4.1940,4.1900,4.1940,120
2011-05-19,04:05:00,4.1930,4.1930,4.1910,4.1910,2
2011-05-19,04:10:00,4.1910,4.1930,4.1910,4.1930,19
2011-05-19,04:15:00,4.1910,4.1910,4.1900,4.1900,7
2011-05-19,04:20:00,4.1890,4.1900,4.1890,4.1890,38
2011-05-19,04:25:00,4.1890,4.1900,4.1890,4.1900,9
2011-05-19,04:30:00,4.1900,4.1910,4.1900,4.1910,10
2011-05-19,04:35:00,4.1910,4.1920,4.1860,4.1900,60
2011-05-19,04:40:00,4.1900,4.1960,4.1900,4.1950,21
2011-05-19,04:45:00,4.1950,4.1950,4.1940,4.1940,28
2011-05-19,04:50:00,4.1940,4.1950,4.1900,4.1900,40
2011-05-19,04:55:00,4.1900,4.1910,4.1870,4.1910,24
2011-05-19,05:00:00,4.1880,4.1920,4.1840,4.1860,101
2011-05-19,05:05:00,4.1840,4.1840,4.1830,4.1830,4
2011-05-19,05:10:00,4.1830,4.1860,4.1830,4.1860,14
2011-05-19,06:00:00,4.1900,4.1900,4.1860,4.1890,3
2011-05-19,06:05:00,4.1930,4.1930,4.1930,4.1930,5
2011-05-19,06:10:00,4.1930,4.1930,4.1900,4.1900,11
2011-05-19,06:15:00,4.1930,4.1930,4.1930,4.1930,5
2011-05-19,06:25:00,4.1830,4.1830,4.1780,4.1810,17
2011-05-19,06:30:00,4.1830,4.1880,4.1820,4.1860,11
2011-05-19,06:45:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-19,06:50:00,4.1880,4.1880,4.1880,4.1880,10
2011-05-19,06:55:00,4.1810,4.1850,4.1810,4.1850,11
2011-05-19,07:05:00,4.1850,4.1850,4.1810,4.1810,2
2011-05-19,07:15:00,4.1810,4.1810,4.1810,4.1810,1
2011-05-19,07:20:00,4.1790,4.1810,4.1790,4.1800,12
2011-05-19,07:25:00,4.1800,4.1810,4.1790,4.1810,7
2011-05-19,07:35:00,4.1800,4.1800,4.1800,4.1800,17
2011-05-19,07:40:00,4.1800,4.1800,4.1800,4.1800,3
2011-05-19,07:55:00,4.1830,4.1880,4.1810,4.1880,11
2011-05-19,08:00:00,4.1830,4.1890,4.1800,4.1880,13
2011-05-19,08:05:00,4.1810,4.1870,4.1800,4.1830,19
2011-05-19,08:10:00,4.1870,4.1900,4.1790,4.1870,19
2011-05-19,08:35:00,4.1880,4.1900,4.1880,4.1900,4
2011-05-19,08:45:00,4.1880,4.1880,4.1880,4.1880,1
2011-05-19,08:50:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-19,08:55:00,4.1860,4.1860,4.1850,4.1850,13
2011-05-19,09:20:00,4.1850,4.1850,4.1850,4.1850,1
2011-05-19,09:45:00,4.1850,4.1850,4.1850,4.1850,3
2011-05-19,10:05:00,4.1850,4.1850,4.1850,4.1850,10
2011-05-19,10:20:00,4.1840,4.1840,4.1790,4.1800,52
2011-05-19,10:25:00,4.1800,4.1800,4.1800,4.1800,4
2011-05-19,10:30:00,4.1800,4.1800,4.1780,4.1800,33
2011-05-19,10:35:00,4.1790,4.1790,4.1780,4.1780,3
2011-05-19,10:40:00,4.1790,4.1820,4.1790,4.1820,45
2011-05-19,10:45:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-19,10:50:00,4.1820,4.1820,4.1820,4.1820,1
2011-05-19,11:10:00,4.1820,4.1850,4.1820,4.1850,10
2011-05-19,11:30:00,4.1870,4.1870,4.1870,4.1870,1
2011-05-19,11:45:00,4.1810,4.1810,4.1810,4.1810,8
2011-05-19,11:50:00,4.1810,4.1810,4.1780,4.1780,2
2011-05-19,11:55:00,4.1790,4.1800,4.1790,4.1790,3
2011-05-19,12:10:00,4.1810,4.1810,4.1810,4.1810,5
2011-05-19,12:15:00,4.1810,4.1810,4.1810,4.1810,2
2011-05-19,12:20:00,4.1810,4.1810,4.1800,4.1800,6
2011-05-19,12:25:00,4.1810,4.1820,4.1810,4.1820,2
2011-05-19,12:30:00,4.1830,4.1890,4.1820,4.1890,7
2011-05-19,12:35:00,4.1870,4.1890,4.1860,4.1890,6
2011-05-19,12:40:00,4.1880,4.1880,4.1880,4.1880,2
2011-05-19,12:50:00,4.1890,4.1890,4.1890,4.1890,2
2011-05-19,12:55:00,4.1890,4.1900,4.1890,4.1900,11
2011-05-19,13:05:00,4.1890,4.1890,4.1890,4.1890,1
2011-05-19,13:10:00,4.1890,4.1890,4.1880,4.1880,7
2011-05-19,13:15:00,4.1880,4.1880,4.1880,4.1880,2
2011-05-19,13:25:00,4.1880,4.1880,4.1880,4.1880,1
2011-05-19,13:30:00,4.1890,4.1890,4.1890,4.1890,6
2011-05-19,13:35:00,4.1890,4.1890,4.1880,4.1880,3
2011-05-19,13:40:00,4.1860,4.1860,4.1860,4.1860,1
2011-05-19,13:45:00,4.1860,4.1860,4.1770,4.1790,98
2011-05-19,13:50:00,4.1790,4.1790,4.1740,4.1750,30
2011-05-19,14:00:00,4.1780,4.1830,4.1780,4.1830,14
2011-05-19,14:05:00,4.1790,4.1790,4.1780,4.1780,2
2011-05-19,14:10:00,4.1770,4.1770,4.1740,4.1770,7
2011-05-19,14:15:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-19,14:20:00,4.1780,4.1780,4.1780,4.1780,2
2011-05-19,14:30:00,4.1790,4.1800,4.1790,4.1790,17
2011-05-19,14:45:00,4.1820,4.1820,4.1820,4.1820,1
2011-05-19,14:50:00,4.1820,4.1820,4.1810,4.1810,4
2011-05-19,15:00:00,4.1820,4.1820,4.1790,4.1790,10
2011-05-19,15:05:00,4.1810,4.1810,4.1780,4.1780,5
2011-05-19,15:10:00,4.1760,4.1810,4.1730,4.1800,19
2011-05-19,15:15:00,4.1780,4.1780,4.1770,4.1770,3
2011-05-19,15:20:00,4.1750,4.1790,4.1750,4.1790,4
2011-05-19,15:30:00,4.1800,4.1800,4.1750,4.1750,2
2011-05-19,15:45:00,4.1780,4.1780,4.1780,4.1780,2
2011-05-19,15:50:00,4.1770,4.1770,4.1770,4.1770,2
2011-05-19,15:55:00,4.1770,4.1800,4.1770,4.1800,76
2011-05-19,16:00:00,4.1840,4.1870,4.1790,4.1790,64
2011-05-19,16:05:00,4.1800,4.1800,4.1800,4.1800,1
2011-05-19,16:10:00,4.1790,4.1790,4.1790,4.1790,2
2011-05-19,16:15:00,4.1780,4.1780,4.1770,4.1770,4
2011-05-19,16:20:00,4.1770,4.1770,4.1750,4.1760,4
2011-05-19,16:25:00,4.1780,4.1780,4.1780,4.1780,2
2011-05-19,16:30:00,4.1780,4.1790,4.1780,4.1790,7
2011-05-19,16:35:00,4.1820,4.1820,4.1770,4.1770,5
2011-05-19,16:40:00,4.1790,4.1790,4.1790,4.1790,12
2011-05-19,17:00:00,4.1780,4.1790,4.1780,4.1790,2
2011-05-19,17:05:00,4.1770,4.1770,4.1760,4.1760,8
2011-05-19,17:15:00,4.1780,4.1780,4.1780,4.1780,2
2011-05-19,17:20:00,4.1780,4.1780,4.1760,4.1760,14
2011-05-19,17:25:00,4.1750,4.1770,4.1750,4.1770,4
2011-05-19,17:30:00,4.1790,4.1790,4.1790,4.1790,1
2011-05-19,17:35:00,4.1750,4.1750,4.1750,4.1750,2
2011-05-19,17:40:00,4.1780,4.1780,4.1770,4.1780,3
2011-05-19,17:45:00,4.1760,4.1760,4.1740,4.1740,20
2011-05-19,17:50:00,4.1770,4.1770,4.1770,4.1770,2
2011-05-19,17:55:00,4.1770,4.1790,4.1770,4.1770,17
2011-05-19,18:00:00,4.1760,4.1790,4.1760,4.1780,19
2011-05-19,18:05:00,4.1790,4.1790,4.1770,4.1780,17
2011-05-19,18:10:00,4.1790,4.1790,4.1790,4.1790,4
2011-05-19,18:15:00,4.1800,4.1800,4.1780,4.1790,12
2011-05-19,18:20:00,4.1800,4.1820,4.1770,4.1820,48
2011-05-19,18:25:00,4.1840,4.1850,4.1830,4.1850,15
2011-05-19,18:30:00,4.1860,4.1890,4.1860,4.1890,14
2011-05-19,18:35:00,4.1900,4.1910,4.1890,4.1910,14
2011-05-19,18:40:00,4.1900,4.1900,4.1900,4.1900,8
2011-05-19,18:45:00,4.1890,4.1890,4.1860,4.1880,44
2011-05-19,18:50:00,4.1890,4.1910,4.1890,4.1910,12
2011-05-19,18:55:00,4.1900,4.1910,4.1890,4.1900,11
2011-05-19,19:00:00,4.1890,4.1910,4.1890,4.1910,13
2011-05-19,19:05:00,4.1910,4.1920,4.1900,4.1910,10
2011-05-19,19:10:00,4.1920,4.1970,4.1920,4.1940,32
2011-05-19,19:15:00,4.1970,4.1970,4.1910,4.1910,30
2011-05-19,19:20:00,4.1920,4.1930,4.1890,4.1890,9
2011-05-19,19:25:00,4.1900,4.1900,4.1900,4.1900,1
2011-05-19,19:30:00,4.1920,4.1940,4.1910,4.1940,12
2011-05-19,19:35:00,4.1940,4.1940,4.1890,4.1920,11
2011-05-19,19:40:00,4.1900,4.1900,4.1860,4.1890,16
2011-05-19,19:45:00,4.1870,4.1870,4.1750,4.1790,117
2011-05-19,19:50:00,4.1780,4.1780,4.1760,4.1760,4
2011-05-19,19:55:00,4.1750,4.1770,4.1720,4.1740,64
2011-05-19,20:00:00,4.1730,4.1810,4.1730,4.1800,69
2011-05-19,20:05:00,4.1810,4.1860,4.1800,4.1840,59
2011-05-19,20:10:00,4.1830,4.1830,4.1780,4.1780,62
2011-05-19,20:15:00,4.1780,4.1800,4.1730,4.1730,125
2011-05-19,20:20:00,4.1740,4.1740,4.1660,4.1670,263
2011-05-19,20:25:00,4.1690,4.1830,4.1690,4.1770,267
2011-05-19,20:30:00,4.1770,4.1920,4.1770,4.1830,257
2011-05-19,20:35:00,4.1850,4.1880,4.1820,4.1830,118
2011-05-19,20:40:00,4.1840,4.1840,4.1710,4.1820,240
2011-05-19,20:45:00,4.1820,4.1830,4.1770,4.1820,145
2011-05-19,20:50:00,4.1820,4.1870,4.1740,4.1750,212
2011-05-19,20:55:00,4.1770,4.1770,4.1710,4.1730,120
2011-05-19,21:00:00,4.1730,4.1770,4.1660,4.1690,659
2011-05-19,21:05:00,4.1690,4.1740,4.1670,4.1730,255
2011-05-19,21:10:00,4.1730,4.1840,4.1720,4.1800,562
2011-05-19,21:15:00,4.1790,4.1800,4.1690,4.1730,606
2011-05-19,21:20:00,4.1730,4.1770,4.1650,4.1680,757
2011-05-19,21:25:00,4.1670,4.1710,4.1550,4.1600,899
2011-05-19,21:30:00,4.1610,4.1620,4.1190,4.1260,6652
2011-05-19,21:35:00,4.1270,4.1400,4.1210,4.1340,2125
2011-05-19,21:40:00,4.1330,4.1370,4.1280,4.1320,1075
2011-05-19,21:45:00,4.1330,4.1340,4.1280,4.1320,672
2011-05-19,21:50:00,4.1320,4.1420,4.1280,4.1330,1084
2011-05-19,21:55:00,4.1340,4.1410,4.1310,4.1390,557
2011-05-19,22:00:00,4.1390,4.1420,4.1360,4.1380,531
2011-05-19,22:05:00,4.1380,4.1470,4.1360,4.1460,415
2011-05-19,22:10:00,4.1460,4.1480,4.1360,4.1400,488
2011-05-19,22:15:00,4.1410,4.1490,4.1380,4.1450,1025
2011-05-19,22:20:00,4.1460,4.1460,4.1420,4.1440,516
2011-05-19,22:25:00,4.1420,4.1500,4.1230,4.1270,1299
2011-05-19,22:30:00,4.1260,4.1360,4.0910,4.1230,6958
2011-05-19,22:35:00,4.1220,4.1260,4.0990,4.1220,3275
2011-05-19,22:40:00,4.1200,4.1250,4.1150,4.1150,1170
2011-05-19,22:45:00,4.1150,4.1160,4.1060,4.1100,1394
2011-05-19,22:50:00,4.1100,4.1100,4.0880,4.0950,2313
2011-05-19,22:55:00,4.0950,4.1060,4.0900,4.1060,866
2011-05-19,23:00:00,4.1050,4.1140,4.0960,4.1130,1028
2011-05-19,23:05:00,4.1120,4.1170,4.1080,4.1160,749
2011-05-19,23:10:00,4.1160,4.1350,4.1140,4.1220,1372
2011-05-19,23:15:00,4.1230,4.1250,4.1130,4.1140,699
2011-05-19,23:20:00,4.1140,4.1270,4.1130,4.1190,575
2011-05-19,23:25:00,4.1180,4.1420,4.1180,4.1410,1560
2011-05-19,23:30:00,4.1390,4.1520,4.1390,4.1470,3214
2011-05-19,23:35:00,4.1470,4.1480,4.1340,4.1440,1088
2011-05-19,23:40:00,4.1440,4.1440,4.1320,4.1340,681
2011-05-19,23:45:00,4.1350,4.1440,4.1340,4.1380,366
2011-05-19,23:50:00,4.1390,4.1470,4.1370,4.1390,522
2011-05-19,23:55:00,4.1400,4.1410,4.1300,4.1310,665
2011-05-20,00:00:00,4.1320,4.1380,4.1310,4.1350,380
2011-05-20,00:05:00,4.1360,4.1420,4.1340,4.1390,373
2011-05-20,00:10:00,4.1380,4.1440,4.1350,4.1360,668
2011-05-20,00:15:00,4.1350,4.1390,4.1350,4.1370,223
2011-05-20,00:20:00,4.1370,4.1400,4.1340,4.1390,122
2011-05-20,00:25:00,4.1400,4.1400,4.1310,4.1310,274
2011-05-20,00:30:00,4.1320,4.1380,4.1320,4.1350,253
2011-05-20,00:35:00,4.1360,4.1410,4.1330,4.1370,297
2011-05-20,00:40:00,4.1370,4.1380,4.1280,4.1280,369
2011-05-20,00:45:00,4.1270,4.1300,4.1200,4.1210,688
2011-05-20,00:50:00,4.1210,4.1240,4.1190,4.1220,569
2011-05-20,00:55:00,4.1220,4.1240,4.1170,4.1190,552
2011-05-20,01:00:00,4.1180,4.1190,4.1050,4.1050,927
2011-05-20,01:05:00,4.1060,4.1130,4.1050,4.1110,506
2011-05-20,01:10:00,4.1100,4.1190,4.1100,4.1160,482
2011-05-20,01:15:00,4.1160,4.1180,4.1130,4.1150,287
2011-05-20,01:20:00,4.1160,4.1160,4.1080,4.1150,439
2011-05-20,01:25:00,4.1140,4.1150,4.1090,4.1120,289
2011-05-20,01:30:00,4.1110,4.1120,4.1010,4.1020,543
2011-05-20,01:35:00,4.1020,4.1160,4.1010,4.1120,602
2011-05-20,01:40:00,4.1130,4.1130,4.1080,4.1100,328
2011-05-20,01:45:00,4.1110,4.1140,4.1110,4.1120,227
2011-05-20,01:50:00,4.1130,4.1130,4.1010,4.1040,573
2011-05-20,01:55:00,4.1040,4.1070,4.1000,4.1010,396
2011-05-20,02:00:00,4.1010,4.1060,4.0980,4.1020,830
2011-05-20,02:05:00,4.1010,4.1110,4.0990,4.1050,792
2011-05-20,02:10:00,4.1040,4.1080,4.1000,4.1020,543
2011-05-20,02:15:00,4.1030,4.1240,4.1020,4.1100,1701
2011-05-20,02:20:00,4.1090,4.1100,4.0940,4.0960,1376
2011-05-20,02:25:00,4.0960,4.1010,4.0910,4.0960,2714
2011-05-20,02:30:00,4.0960,4.1030,4.0950,4.1010,718
2011-05-20,02:35:00,4.1020,4.1020,4.1000,4.1000,132
2011-05-20,02:40:00,4.0990,4.0990,4.0930,4.0940,244
2011-05-20,02:45:00,4.0950,4.0990,4.0940,4.0990,117
2011-05-20,02:50:00,4.1000,4.1010,4.1000,4.1010,94
2011-05-20,02:55:00,4.1000,4.1010,4.0970,4.0980,104
2011-05-20,03:00:00,4.0990,4.1010,4.0980,4.1010,43
2011-05-20,03:05:00,4.0990,4.1030,4.0990,4.1030,86
2011-05-20,03:10:00,4.1030,4.1030,4.1000,4.1010,192
2011-05-20,03:15:00,4.1020,4.1020,4.0980,4.0990,28
2011-05-20,03:20:00,4.0990,4.1000,4.0970,4.0990,59
2011-05-20,03:25:00,4.0980,4.0980,4.0960,4.0960,31
2011-05-20,03:30:00,4.0970,4.0980,4.0950,4.0960,22
2011-05-20,03:35:00,4.0970,4.0970,4.0960,4.0970,18
2011-05-20,03:40:00,4.0960,4.0980,4.0950,4.0970,82
2011-05-20,03:45:00,4.0970,4.0990,4.0950,4.0950,100
2011-05-20,03:50:00,4.0950,4.0970,4.0950,4.0950,11
2011-05-20,03:55:00,4.0960,4.0970,4.0940,4.0940,64
2011-05-20,04:00:00,4.0940,4.0960,4.0930,4.0930,93
2011-05-20,04:05:00,4.0930,4.0940,4.0920,4.0920,23
2011-05-20,04:10:00,4.0910,4.0930,4.0910,4.0910,5
2011-05-20,04:15:00,4.0930,4.0940,4.0920,4.0930,8
2011-05-20,04:20:00,4.0930,4.0930,4.0910,4.0910,7
2011-05-20,04:25:00,4.0930,4.0940,4.0910,4.0920,37
2011-05-20,04:30:00,4.0910,4.0920,4.0900,4.0920,13
2011-05-20,04:35:00,4.0920,4.0930,4.0920,4.0930,3
2011-05-20,04:40:00,4.0920,4.0940,4.0910,4.0920,25
2011-05-20,04:45:00,4.0920,4.0930,4.0910,4.0910,9
2011-05-20,04:50:00,4.0920,4.0920,4.0920,4.0920,1
2011-05-20,04:55:00,4.0910,4.0930,4.0900,4.0930,25
2011-05-20,05:00:00,4.0930,4.0930,4.0910,4.0910,3
2011-05-20,05:05:00,4.0940,4.0940,4.0920,4.0920,6
2011-05-20,05:10:00,4.0920,4.0920,4.0900,4.0920,8
2011-05-20,06:00:00,4.0880,4.1000,4.0780,4.0990,55
2011-05-20,06:15:00,4.0990,4.1000,4.0990,4.1000,6
2011-05-20,06:20:00,4.1000,4.1000,4.0990,4.0990,3
2011-05-20,06:25:00,4.0990,4.0990,4.0990,4.0990,1
2011-05-20,06:30:00,4.0990,4.1050,4.0970,4.1050,8
2011-05-20,06:50:00,4.1000,4.1040,4.1000,4.1040,2
2011-05-20,07:00:00,4.1030,4.1030,4.1030,4.1030,3
2011-05-20,07:05:00,4.1030,4.1060,4.1010,4.1060,31
2011-05-20,07:10:00,4.1000,4.1000,4.0960,4.0960,12
2011-05-20,07:15:00,4.0970,4.0970,4.0970,4.0970,1
2011-05-20,07:45:00,4.1030,4.1030,4.1030,4.1030,1
2011-05-20,07:50:00,4.1000,4.1000,4.1000,4.1000,2
2011-05-20,07:55:00,4.1030,4.1030,4.1030,4.1030,1
2011-05-20,08:10:00,4.1040,4.1050,4.1040,4.1050,5
2011-05-20,08:15:00,4.1050,4.1050,4.1050,4.1050,8
2011-05-20,08:20:00,4.1050,4.1100,4.1050,4.1100,101
2011-05-20,08:40:00,4.1070,4.1070,4.1070,4.1070,1
2011-05-20,08:45:00,4.1080,4.1090,4.1080,4.1090,2
2011-05-20,08:50:00,4.1090,4.1090,4.1090,4.1090,3
2011-05-20,09:00:00,4.1080,4.1080,4.1080,4.1080,1
2011-05-20,09:05:00,4.1070,4.1070,4.1070,4.1070,1
2011-05-20,09:15:00,4.1070,4.1070,4.1070,4.1070,1
2011-05-20,09:25:00,4.1070,4.1070,4.1070,4.1070,3
2011-05-20,09:45:00,4.1080,4.1090,4.1080,4.1090,2
2011-05-20,09:50:00,4.1090,4.1090,4.1090,4.1090,1
2011-05-20,10:00:00,4.1100,4.1100,4.1100,4.1100,2
2011-05-20,10:10:00,4.1090,4.1090,4.1070,4.1070,23
2011-05-20,10:15:00,4.1090,4.1090,4.1070,4.1070,6
2011-05-20,10:45:00,4.1080,4.1080,4.1080,4.1080,1
2011-05-20,10:50:00,4.1060,4.1060,4.1060,4.1060,1
2011-05-20,11:00:00,4.1060,4.1080,4.1060,4.1080,8
2011-05-20,11:05:00,4.1060,4.1080,4.1060,4.1080,2
2011-05-20,11:10:00,4.1060,4.1060,4.1060,4.1060,1
2011-05-20,11:25:00,4.1060,4.1060,4.1060,4.1060,1
2011-05-20,11:30:00,4.1050,4.1050,4.1050,4.1050,1
2011-05-20,11:45:00,4.1060,4.1060,4.1050,4.1050,4
2011-05-20,11:50:00,4.1050,4.1050,4.0840,4.0840,75
2011-05-20,11:55:00,4.0880,4.0880,4.0850,4.0850,6
2011-05-20,12:10:00,4.0880,4.0880,4.0860,4.0860,5
2011-05-20,12:15:00,4.0860,4.0880,4.0860,4.0880,3
2011-05-20,12:20:00,4.0870,4.0870,4.0860,4.0860,3
2011-05-20,12:25:00,4.0850,4.0900,4.0810,4.0900,13
2011-05-20,12:30:00,4.0920,4.0940,4.0920,4.0930,4
2011-05-20,12:35:00,4.0920,4.0920,4.0920,4.0920,1
2011-05-20,12:40:00,4.0920,4.0920,4.0920,4.0920,1
2011-05-20,12:45:00,4.0950,4.0950,4.0950,4.0950,2
2011-05-20,12:50:00,4.0940,4.0940,4.0930,4.0930,2
2011-05-20,13:00:00,4.0970,4.0970,4.0970,4.0970,3
2011-05-20,13:10:00,4.0970,4.0970,4.0970,4.0970,2
2011-05-20,13:15:00,4.0960,4.0960,4.0960,4.0960,1
2011-05-20,13:20:00,4.0950,4.0950,4.0950,4.0950,1
2011-05-20,13:25:00,4.0930,4.0940,4.0930,4.0940,23
2011-05-20,13:30:00,4.0940,4.0960,4.0920,4.0960,14
2011-05-20,13:35:00,4.0870,4.0870,4.0860,4.0860,14
2011-05-20,13:40:00,4.0860,4.0890,4.0860,4.0890,2
2011-05-20,13:45:00,4.0880,4.0880,4.0880,4.0880,1
2011-05-20,13:50:00,4.0870,4.0870,4.0820,4.0850,41
2011-05-20,13:55:00,4.0860,4.0860,4.0840,4.0850,9
2011-05-20,14:00:00,4.0850,4.0850,4.0830,4.0830,5
2011-05-20,14:05:00,4.0830,4.0830,4.0830,4.0830,2
2011-05-20,14:10:00,4.0850,4.0850,4.0850,4.0850,1
2011-05-20,14:15:00,4.0850,4.0850,4.0850,4.0850,8
2011-05-20,14:40:00,4.0830,4.0830,4.0830,4.0830,3
2011-05-20,14:45:00,4.0830,4.0830,4.0830,4.0830,11
2011-05-20,14:50:00,4.0830,4.0840,4.0830,4.0840,26
2011-05-20,14:55:00,4.0840,4.0840,4.0840,4.0840,1
2011-05-20,15:00:00,4.0850,4.0910,4.0840,4.0910,25
2011-05-20,15:05:00,4.0930,4.0940,4.0920,4.0930,14
2011-05-20,15:10:00,4.0930,4.0960,4.0920,4.0940,12
2011-05-20,15:15:00,4.0930,4.0930,4.0910,4.0910,10
2011-05-20,15:20:00,4.0900,4.0900,4.0890,4.0890,9
2011-05-20,15:25:00,4.0910,4.0910,4.0900,4.0910,6
2011-05-20,15:30:00,4.0900,4.0900,4.0900,4.0900,4
2011-05-20,15:40:00,4.0900,4.0900,4.0890,4.0900,7
2011-05-20,15:45:00,4.0890,4.0890,4.0890,4.0890,10
2011-05-20,15:50:00,4.0890,4.0900,4.0890,4.0900,15
2011-05-20,16:00:00,4.0900,4.0900,4.0890,4.0890,9
2011-05-20,16:05:00,4.0890,4.0890,4.0890,4.0890,1
2011-05-20,16:10:00,4.0900,4.0900,4.0890,4.0890,19
2011-05-20,16:15:00,4.0900,4.0920,4.0890,4.0900,19
2011-05-20,16:20:00,4.0910,4.0940,4.0900,4.0940,22
2011-05-20,16:25:00,4.0920,4.0920,4.0890,4.0900,55
2011-05-20,16:30:00,4.0900,4.0920,4.0900,4.0900,10
2011-05-20,16:35:00,4.0910,4.0920,4.0910,4.0920,18
2011-05-20,16:40:00,4.0930,4.0950,4.0930,4.0940,10
2011-05-20,16:45:00,4.0930,4.0930,4.0910,4.0910,13
2011-05-20,16:50:00,4.0900,4.0910,4.0890,4.0890,38
2011-05-20,16:55:00,4.0910,4.0910,4.0890,4.0890,24
2011-05-20,17:00:00,4.0890,4.0900,4.0880,4.0900,25
2011-05-20,17:05:00,4.0910,4.0920,4.0900,4.0910,18
2011-05-20,17:10:00,4.0900,4.0910,4.0890,4.0900,8
2011-05-20,17:15:00,4.0910,4.0910,4.0900,4.0900,5
2011-05-20,17:20:00,4.0910,4.0910,4.0910,4.0910,4
2011-05-20,17:25:00,4.0910,4.0930,4.0900,4.0910,32
2011-05-20,17:35:00,4.0920,4.0920,4.0920,4.0920,1
2011-05-20,17:40:00,4.0920,4.0930,4.0890,4.0890,43
2011-05-20,17:45:00,4.0870,4.0870,4.0870,4.0870,1
2011-05-20,17:50:00,4.0900,4.0910,4.0900,4.0900,6
2011-05-20,17:55:00,4.0880,4.0880,4.0850,4.0850,29
2011-05-20,18:00:00,4.0850,4.0850,4.0840,4.0850,9
2011-05-20,18:05:00,4.0820,4.0820,4.0800,4.0820,9
2011-05-20,18:10:00,4.0830,4.0830,4.0800,4.0800,27
2011-05-20,18:15:00,4.0800,4.0810,4.0800,4.0800,88
2011-05-20,18:20:00,4.0800,4.0830,4.0800,4.0810,43
2011-05-20,18:25:00,4.0820,4.0830,4.0810,4.0830,42
2011-05-20,18:30:00,4.0830,4.0840,4.0790,4.0790,60
2011-05-20,18:35:00,4.0790,4.0800,4.0770,4.0780,45
2011-05-20,18:40:00,4.0780,4.0790,4.0770,4.0770,23
2011-05-20,18:45:00,4.0770,4.0810,4.0770,4.0810,10
2011-05-20,18:50:00,4.0820,4.0850,4.0810,4.0850,14
2011-05-20,18:55:00,4.0850,4.0850,4.0850,4.0850,3
2011-05-20,19:00:00,4.0850,4.0860,4.0850,4.0860,47
2011-05-20,19:05:00,4.0860,4.0870,4.0850,4.0860,23
2011-05-20,19:10:00,4.0850,4.0910,4.0850,4.0860,66
2011-05-20,19:15:00,4.0860,4.0900,4.0860,4.0870,23
2011-05-20,19:20:00,4.0870,4.0890,4.0850,4.0860,25
2011-05-20,19:25:00,4.0850,4.0890,4.0840,4.0850,69
2011-05-20,19:30:00,4.0850,4.0860,4.0850,4.0860,4
2011-05-20,19:35:00,4.0850,4.0880,4.0850,4.0860,50
2011-05-20,19:40:00,4.0860,4.0880,4.0850,4.0850,33
2011-05-20,19:45:00,4.0860,4.0870,4.0840,4.0840,21
2011-05-20,19:50:00,4.0840,4.0860,4.0840,4.0850,10
2011-05-20,19:55:00,4.0870,4.0980,4.0860,4.0970,51
2011-05-20,20:00:00,4.0950,4.1070,4.0920,4.1030,248
2011-05-20,20:05:00,4.1050,4.1200,4.1050,4.1160,253
2011-05-20,20:10:00,4.1180,4.1200,4.1150,4.1160,79
2011-05-20,20:15:00,4.1150,4.1240,4.1110,4.1180,280
2011-05-20,20:20:00,4.1160,4.1290,4.1160,4.1230,233
2011-05-20,20:25:00,4.1240,4.1240,4.1200,4.1240,98
2011-05-20,20:30:00,4.1240,4.1340,4.1230,4.1290,532
2011-05-20,20:35:00,4.1290,4.1340,4.1260,4.1260,274
2011-05-20,20:40:00,4.1250,4.1300,4.1240,4.1290,170
2011-05-20,20:45:00,4.1300,4.1300,4.1160,4.1160,307
2011-05-20,20:50:00,4.1160,4.1180,4.1090,4.1110,403
2011-05-20,20:55:00,4.1110,4.1200,4.1030,4.1140,870
2011-05-20,21:00:00,4.1140,4.1290,4.1110,4.1280,1571
2011-05-20,21:05:00,4.1290,4.1370,4.1210,4.1210,834
2011-05-20,21:10:00,4.1220,4.1330,4.1210,4.1270,505
2011-05-20,21:15:00,4.1280,4.1350,4.1230,4.1240,438
2011-05-20,21:20:00,4.1230,4.1280,4.1150,4.1240,516
2011-05-20,21:25:00,4.1240,4.1280,4.1180,4.1230,392
2011-05-20,21:30:00,4.1220,4.1400,4.1210,4.1330,1403
2011-05-20,21:35:00,4.1340,4.1390,4.1250,4.1260,614
2011-05-20,21:40:00,4.1270,4.1350,4.1260,4.1310,383
2011-05-20,21:45:00,4.1310,4.1380,4.1300,4.1360,491
2011-05-20,21:50:00,4.1360,4.1390,4.1320,4.1350,471
2011-05-20,21:55:00,4.1360,4.1370,4.1290,4.1350,377
2011-05-20,22:00:00,4.1350,4.1460,4.1340,4.1400,935
2011-05-20,22:05:00,4.1410,4.1430,4.1280,4.1320,572
2011-05-20,22:10:00,4.1320,4.1420,4.1230,4.1390,710
2011-05-20,22:15:00,4.1380,4.1420,4.1340,4.1380,546
2011-05-20,22:20:00,4.1380,4.1450,4.1380,4.1400,658
2011-05-20,22:25:00,4.1410,4.1430,4.1350,4.1370,435
2011-05-20,22:30:00,4.1370,4.1430,4.1340,4.1430,320
2011-05-20,22:35:00,4.1420,4.1500,4.1410,4.1490,804
2011-05-20,22:40:00,4.1480,4.1580,4.1470,4.1500,979
2011-05-20,22:45:00,4.1500,4.1600,4.1480,4.1540,703
2011-05-20,22:50:00,4.1540,4.1850,4.1540,4.1750,4247
2011-05-20,22:55:00,4.1750,4.1790,4.1680,4.1720,894
2011-05-20,23:00:00,4.1720,4.1770,4.1680,4.1720,675
2011-05-20,23:05:00,4.1720,4.1900,4.1680,4.1880,1614
2011-05-20,23:10:00,4.1890,4.2000,4.1880,4.1980,2219
2011-05-20,23:15:00,4.1970,4.1970,4.1850,4.1850,798
2011-05-20,23:20:00,4.1860,4.1940,4.1850,4.1900,449
2011-05-20,23:25:00,4.1910,4.1940,4.1840,4.1850,443
2011-05-20,23:30:00,4.1850,4.1900,4.1840,4.1880,245
2011-05-20,23:35:00,4.1890,4.2020,4.1890,4.1960,1223
2011-05-20,23:40:00,4.1970,4.1980,4.1820,4.1840,719
2011-05-20,23:45:00,4.1850,4.1900,4.1780,4.1790,727
2011-05-20,23:50:00,4.1790,4.1880,4.1790,4.1870,205
2011-05-20,23:55:00,4.1870,4.1880,4.1770,4.1860,378
2011-05-21,00:00:00,4.1870,4.1890,4.1790,4.1820,727
2011-05-21,00:05:00,4.1830,4.1850,4.1720,4.1730,985
2011-05-21,00:10:00,4.1750,4.1800,4.1710,4.1760,613
2011-05-21,00:15:00,4.1760,4.1790,4.1700,4.1770,349
2011-05-21,00:20:00,4.1770,4.1860,4.1750,4.1840,606
2011-05-21,00:25:00,4.1850,4.1850,4.1730,4.1740,166
2011-05-21,00:30:00,4.1730,4.1750,4.1680,4.1700,289
2011-05-21,00:35:00,4.1700,4.1820,4.1700,4.1770,205
2011-05-21,00:40:00,4.1770,4.1870,4.1750,4.1850,275
2011-05-21,00:45:00,4.1850,4.1850,4.1780,4.1780,174
2011-05-21,00:50:00,4.1770,4.1800,4.1770,4.1780,85
2011-05-21,00:55:00,4.1790,4.1800,4.1730,4.1780,170
2011-05-21,01:00:00,4.1770,4.1840,4.1770,4.1780,205
2011-05-21,01:05:00,4.1790,4.1810,4.1720,4.1730,213
2011-05-21,01:10:00,4.1720,4.1740,4.1670,4.1710,308
2011-05-21,01:15:00,4.1700,4.1810,4.1690,4.1790,259
2011-05-21,01:20:00,4.1770,4.1960,4.1760,4.1920,897
2011-05-21,01:25:00,4.1920,4.1930,4.1890,4.1900,205
2011-05-21,01:30:00,4.1910,4.2220,4.1910,4.2110,3938
2011-05-21,01:35:00,4.2120,4.2150,4.2010,4.2090,741
2011-05-21,01:40:00,4.2100,4.2100,4.2020,4.2070,404
2011-05-21,01:45:00,4.2060,4.2060,4.1980,4.2010,325
2011-05-21,01:50:00,4.2020,4.2060,4.1960,4.2040,513
2011-05-21,01:55:00,4.2040,4.2110,4.2030,4.2110,451
2011-05-21,02:00:00,4.2120,4.2370,4.2090,4.2300,2183
2011-05-21,02:05:00,4.2310,4.2330,4.2240,4.2260,1159
2011-05-21,02:10:00,4.2260,4.2320,4.2240,4.2270,1025
2011-05-21,02:15:00,4.2260,4.2280,4.2210,4.2270,1157
2011-05-21,02:20:00,4.2270,4.2430,4.2230,4.2320,2577
2011-05-21,02:25:00,4.2330,4.2360,4.2250,4.2310,2589
2011-05-21,02:30:00,4.2320,4.2390,4.2250,4.2350,1160
2011-05-21,02:35:00,4.2350,4.2370,4.2290,4.2330,502
2011-05-21,02:40:00,4.2320,4.2370,4.2300,4.2360,276
2011-05-21,02:45:00,4.2350,4.2390,4.2350,4.2370,162
2011-05-21,02:50:00,4.2380,4.2400,4.2350,4.2360,163
2011-05-21,02:55:00,4.2360,4.2390,4.2360,4.2370,156
2011-05-21,03:00:00,4.2360,4.2380,4.2320,4.2350,177
2011-05-21,03:05:00,4.2340,4.2400,4.2340,4.2370,367
2011-05-21,03:10:00,4.2370,4.2390,4.2370,4.2380,41
2011-05-21,03:15:00,4.2390,4.2400,4.2370,4.2390,149
2011-05-21,03:20:00,4.2390,4.2410,4.2380,4.2400,95
2011-05-21,03:25:00,4.2380,4.2430,4.2380,4.2430,431
2011-05-21,03:30:00,4.2430,4.2440,4.2410,4.2440,60
2011-05-21,03:35:00,4.2430,4.2480,4.2400,4.2450,697
2011-05-21,03:40:00,4.2450,4.2470,4.2420,4.2450,55
2011-05-21,03:45:00,4.2450,4.2610,4.2440,4.2610,475
2011-05-21,03:50:00,4.2580,4.2590,4.2520,4.2520,248
2011-05-21,03:55:00,4.2520,4.2550,4.2500,4.2550,131
2011-05-21,04:00:00,4.2550,4.2550,4.2460,4.2510,130
2011-05-21,04:05:00,4.2530,4.2530,4.2400,4.2430,65
2011-05-21,04:10:00,4.2420,4.2430,4.2420,4.2430,5
2011-05-21,04:15:00,4.2430,4.2500,4.2420,4.2450,56
2011-05-21,04:20:00,4.2440,4.2500,4.2440,4.2490,27
2011-05-21,04:25:00,4.2480,4.2500,4.2480,4.2500,19
2011-05-21,04:30:00,4.2470,4.2500,4.2460,4.2500,11
2011-05-21,04:35:00,4.2470,4.2470,4.2460,4.2460,4
2011-05-21,04:40:00,4.2480,4.2510,4.2480,4.2490,47
2011-05-21,04:45:00,4.2510,4.2540,4.2500,4.2540,13
2011-05-21,04:50:00,4.2530,4.2570,4.2530,4.2560,40
2011-05-21,04:55:00,4.2570,4.2580,4.2520,4.2560,31
2011-05-21,05:00:00,4.2560,4.2610,4.2550,4.2610,75
2011-05-21,05:05:00,4.2600,4.2630,4.2600,4.2610,20
2011-05-21,05:10:00,4.2610,4.2660,4.2610,4.2610,46
2011-05-23,06:00:00,4.2380,4.2470,4.2320,4.2350,83
2011-05-23,06:05:00,4.2350,4.2350,4.2340,4.2350,25
2011-05-23,06:10:00,4.2390,4.2420,4.2390,4.2420,5
2011-05-23,06:15:00,4.2400,4.2400,4.2400,4.2400,1
2011-05-23,06:20:00,4.2420,4.2450,4.2390,4.2430,60
2011-05-23,06:25:00,4.2460,4.2460,4.2350,4.2350,29
2011-05-23,06:30:00,4.2410,4.2440,4.2410,4.2440,19
2011-05-23,06:35:00,4.2420,4.2420,4.2370,4.2420,20
2011-05-23,06:55:00,4.2380,4.2400,4.2380,4.2400,5
2011-05-23,07:05:00,4.2400,4.2400,4.2400,4.2400,1
2011-05-23,07:10:00,4.2410,4.2410,4.2410,4.2410,1
2011-05-23,07:15:00,4.2440,4.2450,4.2440,4.2450,2
2011-05-23,07:30:00,4.2450,4.2470,4.2450,4.2470,2
2011-05-23,07:50:00,4.2440,4.2440,4.2410,4.2410,4
2011-05-23,07:55:00,4.2420,4.2420,4.2420,4.2420,1
2011-05-23,08:30:00,4.2410,4.2460,4.2380,4.2390,34
2011-05-23,08:35:00,4.2400,4.2400,4.2390,4.2390,5
2011-05-23,08:40:00,4.2390,4.2400,4.2390,4.2400,2
2011-05-23,08:50:00,4.2380,4.2390,4.2380,4.2390,6
2011-05-23,08:55:00,4.2380,4.2380,4.2360,4.2360,9
2011-05-23,09:05:00,4.2350,4.2350,4.2340,4.2340,6
2011-05-23,09:10:00,4.2340,4.2340,4.2340,4.2340,2
2011-05-23,09:15:00,4.2350,4.2350,4.2300,4.2320,111
2011-05-23,09:40:00,4.2310,4.2380,4.2300,4.2380,23
2011-05-23,09:45:00,4.2310,4.2370,4.2280,4.2280,8
2011-05-23,09:50:00,4.2290,4.2300,4.2260,4.2260,15
2011-05-23,09:55:00,4.2270,4.2270,4.2270,4.2270,2
2011-05-23,10:00:00,4.2270,4.2270,4.2260,4.2260,29
2011-05-23,10:05:00,4.2260,4.2260,4.2260,4.2260,2
2011-05-23,10:10:00,4.2250,4.2260,4.2250,4.2260,6
2011-05-23,10:15:00,4.2260,4.2260,4.2260,4.2260,3
2011-05-23,10:25:00,4.2260,4.2260,4.2260,4.2260,2
2011-05-23,10:35:00,4.2250,4.2270,4.2250,4.2270,25
2011-05-23,10:40:00,4.2250,4.2250,4.2250,4.2250,1
2011-05-23,10:45:00,4.2270,4.2310,4.2270,4.2300,23
2011-05-23,10:50:00,4.2310,4.2320,4.2310,4.2320,9
2011-05-23,11:05:00,4.2260,4.2260,4.2260,4.2260,2
2011-05-23,11:25:00,4.2250,4.2250,4.2250,4.2250,2
2011-05-23,11:40:00,4.2270,4.2270,4.2270,4.2270,2
2011-05-23,11:45:00,4.2310,4.2310,4.2310,4.2310,5
2011-05-23,11:50:00,4.2300,4.2300,4.2300,4.2300,5
2011-05-23,12:00:00,4.2290,4.2290,4.2290,4.2290,1
2011-05-23,12:05:00,4.2300,4.2310,4.2300,4.2310,2
2011-05-23,12:10:00,4.2280,4.2280,4.2280,4.2280,1
2011-05-23,12:30:00,4.2300,4.2300,4.2250,4.2280,17
2011-05-23,12:35:00,4.2280,4.2280,4.2250,4.2250,14
2011-05-23,12:40:00,4.2250,4.2260,4.2230,4.2230,15
2011-05-23,12:45:00,4.2240,4.2240,4.2210,4.2220,24
2011-05-23,12:50:00,4.2220,4.2240,4.2220,4.2220,6
2011-05-23,12:55:00,4.2220,4.2230,4.2220,4.2220,9
2011-05-23,13:00:00,4.2230,4.2230,4.2220,4.2220,3
2011-05-23,13:10:00,4.2220,4.2230,4.2220,4.2220,9
2011-05-23,13:15:00,4.2220,4.2220,4.2210,4.2210,3
2011-05-23,13:20:00,4.2210,4.2240,4.2210,4.2240,12
2011-05-23,13:25:00,4.2220,4.2220,4.2220,4.2220,1
2011-05-23,13:30:00,4.2210,4.2210,4.2210,4.2210,1
2011-05-23,13:50:00,4.2220,4.2220,4.2220,4.2220,1
2011-05-23,13:55:00,4.2220,4.2220,4.2220,4.2220,1
2011-05-23,14:00:00,4.2220,4.2230,4.2220,4.2220,7
2011-05-23,14:05:00,4.2220,4.2220,4.2210,4.2210,8
2011-05-23,14:10:00,4.2220,4.2220,4.2210,4.2210,9
2011-05-23,14:15:00,4.2210,4.2220,4.2210,4.2210,20
2011-05-23,14:20:00,4.2220,4.2240,4.2210,4.2220,43
2011-05-23,14:25:00,4.2220,4.2230,4.2220,4.2220,10
2011-05-23,14:30:00,4.2250,4.2250,4.2230,4.2240,3
2011-05-23,14:35:00,4.2240,4.2240,4.2240,4.2240,1
2011-05-23,14:40:00,4.2240,4.2320,4.2240,4.2300,31
2011-05-23,14:45:00,4.2290,4.2290,4.2260,4.2260,5
2011-05-23,14:50:00,4.2240,4.2240,4.2230,4.2230,3
2011-05-23,14:55:00,4.2220,4.2230,4.2220,4.2230,5
2011-05-23,15:00:00,4.2210,4.2240,4.2210,4.2240,62
2011-05-23,15:05:00,4.2240,4.2250,4.2210,4.2210,8
2011-05-23,15:10:00,4.2210,4.2230,4.2210,4.2230,11
2011-05-23,15:15:00,4.2230,4.2230,4.2220,4.2230,21
2011-05-23,15:20:00,4.2220,4.2220,4.2210,4.2210,17
2011-05-23,15:25:00,4.2210,4.2220,4.2210,4.2220,6
2011-05-23,15:30:00,4.2200,4.2210,4.2200,4.2210,3
2011-05-23,15:35:00,4.2200,4.2210,4.2200,4.2200,18
2011-05-23,15:40:00,4.2200,4.2200,4.2200,4.2200,1
2011-05-23,15:45:00,4.2200,4.2200,4.2200,4.2200,3
2011-05-23,15:50:00,4.2200,4.2210,4.2200,4.2210,5
2011-05-23,16:00:00,4.2220,4.2230,4.2210,4.2210,24
2011-05-23,16:05:00,4.2210,4.2210,4.2210,4.2210,2
2011-05-23,16:10:00,4.2210,4.2230,4.2210,4.2230,5
2011-05-23,16:15:00,4.2240,4.2240,4.2210,4.2210,5
2011-05-23,16:25:00,4.2210,4.2220,4.2210,4.2210,7
2011-05-23,16:30:00,4.2210,4.2220,4.2200,4.2200,8
2011-05-23,16:35:00,4.2230,4.2230,4.2230,4.2230,1
2011-05-23,16:40:00,4.2230,4.2230,4.2210,4.2210,8
2011-05-23,16:45:00,4.2200,4.2210,4.2200,4.2210,8
2011-05-23,16:50:00,4.2210,4.2240,4.2200,4.2210,63
2011-05-23,16:55:00,4.2220,4.2220,4.2200,4.2200,5
2011-05-23,17:00:00,4.2220,4.2220,4.2210,4.2210,25
2011-05-23,17:05:00,4.2210,4.2210,4.2210,4.2210,7
2011-05-23,17:15:00,4.2200,4.2200,4.2200,4.2200,25
2011-05-23,17:20:00,4.2200,4.2220,4.2200,4.2210,49
2011-05-23,17:25:00,4.2220,4.2230,4.2200,4.2210,16
2011-05-23,17:30:00,4.2230,4.2230,4.2200,4.2200,9
2011-05-23,17:35:00,4.2200,4.2200,4.2200,4.2200,14
2011-05-23,17:40:00,4.2200,4.2220,4.2200,4.2200,35
2011-05-23,17:45:00,4.2200,4.2200,4.2200,4.2200,3
2011-05-23,17:50:00,4.2210,4.2230,4.2210,4.2230,7
2011-05-23,17:55:00,4.2230,4.2230,4.2200,4.2200,11
2011-05-23,18:00:00,4.2220,4.2250,4.2220,4.2220,41
2011-05-23,18:05:00,4.2210,4.2210,4.2210,4.2210,1
2011-05-23,18:10:00,4.2220,4.2220,4.2210,4.2210,5
2011-05-23,18:15:00,4.2200,4.2210,4.2200,4.2210,66
2011-05-23,18:20:00,4.2210,4.2250,4.2210,4.2250,20
2011-05-23,18:25:00,4.2230,4.2250,4.2230,4.2250,5
2011-05-23,18:30:00,4.2260,4.2330,4.2240,4.2330,33
2011-05-23,18:35:00,4.2350,4.2360,4.2350,4.2360,22
2011-05-23,18:40:00,4.2360,4.2370,4.2350,4.2360,16
2011-05-23,18:45:00,4.2360,4.2370,4.2360,4.2360,4
2011-05-23,18:55:00,4.2350,4.2360,4.2350,4.2350,12
2011-05-23,19:00:00,4.2330,4.2330,4.2320,4.2320,6
2011-05-23,19:05:00,4.2310,4.2420,4.2310,4.2420,45
2011-05-23,19:10:00,4.2390,4.2440,4.2390,4.2440,34
2011-05-23,19:15:00,4.2440,4.2500,4.2430,4.2500,93
2011-05-23,19:20:00,4.2500,4.2520,4.2490,4.2510,50
2011-05-23,19:25:00,4.2520,4.2690,4.2520,4.2620,252
2011-05-23,19:30:00,4.2610,4.2630,4.2550,4.2580,57
2011-05-23,19:35:00,4.2580,4.2580,4.2560,4.2570,18
2011-05-23,19:40:00,4.2590,4.2610,4.2560,4.2610,40
2011-05-23,19:45:00,4.2600,4.2800,4.2600,4.2680,305
2011-05-23,19:50:00,4.2700,4.2700,4.2670,4.2700,10
2011-05-23,19:55:00,4.2720,4.2980,4.2720,4.2840,663
2011-05-23,20:00:00,4.2840,4.2900,4.2810,4.2820,244
2011-05-23,20:05:00,4.2820,4.2830,4.2710,4.2710,232
2011-05-23,20:10:00,4.2720,4.2730,4.2680,4.2700,179
2011-05-23,20:15:00,4.2710,4.2730,4.2640,4.2690,202
2011-05-23,20:20:00,4.2710,4.2860,4.2670,4.2710,244
2011-05-23,20:25:00,4.2740,4.2770,4.2700,4.2700,176
2011-05-23,20:30:00,4.2700,4.2910,4.2690,4.2890,784
2011-05-23,20:35:00,4.2890,4.2930,4.2860,4.2910,465
2011-05-23,20:40:00,4.2920,4.2980,4.2800,4.2830,423
2011-05-23,20:45:00,4.2850,4.2860,4.2780,4.2820,264
2011-05-23,20:50:00,4.2820,4.2950,4.2790,4.2800,535
2011-05-23,20:55:00,4.2800,4.2800,4.2700,4.2710,339
2011-05-23,21:00:00,4.2720,4.2800,4.2630,4.2800,1357
2011-05-23,21:05:00,4.2780,4.2900,4.2760,4.2890,853
2011-05-23,21:10:00,4.2880,4.3270,4.2870,4.3250,3115
2011-05-23,21:15:00,4.3250,4.3290,4.3170,4.3190,2054
2011-05-23,21:20:00,4.3190,4.3270,4.3080,4.3150,1411
2011-05-23,21:25:00,4.3150,4.3180,4.2980,4.3060,937
2011-05-23,21:30:00,4.3060,4.3150,4.3040,4.3130,1117
2011-05-23,21:35:00,4.3130,4.3150,4.3020,4.3110,584
2011-05-23,21:40:00,4.3110,4.3200,4.3100,4.3130,912
2011-05-23,21:45:00,4.3130,4.3180,4.3080,4.3150,850
2011-05-23,21:50:00,4.3150,4.3170,4.3100,4.3140,583
2011-05-23,21:55:00,4.3150,4.3190,4.3120,4.3160,673
2011-05-23,22:00:00,4.3160,4.3290,4.3130,4.3270,844
2011-05-23,22:05:00,4.3270,4.3330,4.3250,4.3330,1233
2011-05-23,22:10:00,4.3320,4.3710,4.3320,4.3490,6643
2011-05-23,22:15:00,4.3490,4.3580,4.3420,4.3580,1124
2011-05-23,22:20:00,4.3590,4.3640,4.3520,4.3530,1097
2011-05-23,22:25:00,4.3540,4.3560,4.3430,4.3560,875
2011-05-23,22:30:00,4.3550,4.3610,4.3390,4.3450,903
2011-05-23,22:35:00,4.3450,4.3540,4.3420,4.3510,522
2011-05-23,22:40:00,4.3500,4.3630,4.3500,4.3630,1140
2011-05-23,22:45:00,4.3630,4.3640,4.3490,4.3610,990
2011-05-23,22:50:00,4.3620,4.3620,4.3480,4.3520,1011
2011-05-23,22:55:00,4.3530,4.3590,4.3500,4.3580,640
2011-05-23,23:00:00,4.3570,4.3640,4.3550,4.3550,542
2011-05-23,23:05:00,4.3550,4.3600,4.3400,4.3460,955
2011-05-23,23:10:00,4.3460,4.3550,4.3460,4.3500,576
2011-05-23,23:15:00,4.3500,4.3570,4.3500,4.3530,275
2011-05-23,23:20:00,4.3550,4.3600,4.3360,4.3360,575
2011-05-23,23:25:00,4.3360,4.3370,4.3290,4.3300,799
2011-05-23,23:30:00,4.3300,4.3370,4.3290,4.3350,259
2011-05-23,23:35:00,4.3330,4.3390,4.3300,4.3380,481
2011-05-23,23:40:00,4.3390,4.3440,4.3340,4.3410,303
2011-05-23,23:45:00,4.3410,4.3490,4.3380,4.3450,372
2011-05-23,23:50:00,4.3450,4.3480,4.3350,4.3360,364
2011-05-23,23:55:00,4.3370,4.3430,4.3350,4.3400,305
2011-05-24,00:00:00,4.3400,4.3470,4.3380,4.3460,211
2011-05-24,00:05:00,4.3470,4.3520,4.3470,4.3500,199
2011-05-24,00:10:00,4.3500,4.3520,4.3390,4.3410,231
2011-05-24,00:15:00,4.3400,4.3470,4.3400,4.3460,383
2011-05-24,00:20:00,4.3470,4.3500,4.3420,4.3420,309
2011-05-24,00:25:00,4.3430,4.3550,4.3430,4.3550,194
2011-05-24,00:30:00,4.3540,4.3560,4.3310,4.3330,1160
2011-05-24,00:35:00,4.3340,4.3420,4.3310,4.3310,694
2011-05-24,00:40:00,4.3320,4.3330,4.3080,4.3150,1430
2011-05-24,00:45:00,4.3150,4.3270,4.3150,4.3210,1000
2011-05-24,00:50:00,4.3200,4.3320,4.3190,4.3300,356
2011-05-24,00:55:00,4.3310,4.3310,4.3230,4.3260,201
2011-05-24,01:00:00,4.3250,4.3270,4.3230,4.3250,296
2011-05-24,01:05:00,4.3260,4.3290,4.3240,4.3280,178
2011-05-24,01:10:00,4.3280,4.3350,4.3250,4.3310,237
2011-05-24,01:15:00,4.3320,4.3400,4.3320,4.3350,291
2011-05-24,01:20:00,4.3340,4.3400,4.3340,4.3360,154
2011-05-24,01:25:00,4.3360,4.3400,4.3330,4.3370,460
2011-05-24,01:30:00,4.3360,4.3380,4.3340,4.3380,162
2011-05-24,01:35:00,4.3380,4.3480,4.3370,4.3470,415
2011-05-24,01:40:00,4.3480,4.3530,4.3470,4.3500,534
2011-05-24,01:45:00,4.3500,4.3540,4.3480,4.3520,237
2011-05-24,01:50:00,4.3540,4.3790,4.3540,4.3620,2282
2011-05-24,01:55:00,4.3610,4.3620,4.3540,4.3600,489
2011-05-24,02:00:00,4.3590,4.3710,4.3590,4.3640,1043
2011-05-24,02:05:00,4.3640,4.3750,4.3640,4.3730,745
2011-05-24,02:10:00,4.3730,4.3780,4.3640,4.3720,1138
2011-05-24,02:15:00,4.3710,4.3710,4.3600,4.3640,1356
2011-05-24,02:20:00,4.3640,4.3690,4.3620,4.3640,898
2011-05-24,02:25:00,4.3640,4.3640,4.3420,4.3450,2857
2011-05-24,02:30:00,4.3460,4.3490,4.3380,4.3420,705
2011-05-24,02:35:00,4.3410,4.3410,4.3390,4.3400,136
2011-05-24,02:40:00,4.3390,4.3410,4.3360,4.3380,223
2011-05-24,02:45:00,4.3380,4.3380,4.3340,4.3380,122
2011-05-24,02:50:00,4.3370,4.3380,4.3340,4.3350,108
2011-05-24,02:55:00,4.3340,4.3370,4.3330,4.3350,89
2011-05-24,03:00:00,4.3350,4.3380,4.3350,4.3360,43
2011-05-24,03:05:00,4.3360,4.3390,4.3360,4.3370,90
2011-05-24,03:10:00,4.3370,4.3410,4.3370,4.3380,86
2011-05-24,03:15:00,4.3390,4.3390,4.3330,4.3340,91
2011-05-24,03:20:00,4.3330,4.3340,4.3280,4.3280,74
2011-05-24,03:25:00,4.3280,4.3280,4.3260,4.3270,85
2011-05-24,03:30:00,4.3270,4.3270,4.3230,4.3240,142
2011-05-24,03:35:00,4.3240,4.3260,4.3240,4.3240,87
2011-05-24,03:40:00,4.3240,4.3280,4.3240,4.3270,51
2011-05-24,03:45:00,4.3280,4.3280,4.3260,4.3260,14
2011-05-24,03:50:00,4.3270,4.3300,4.3270,4.3300,58
2011-05-24,03:55:00,4.3300,4.3360,4.3300,4.3310,247
2011-05-24,04:00:00,4.3320,4.3340,4.3300,4.3310,84
2011-05-24,04:05:00,4.3310,4.3330,4.3290,4.3320,61
2011-05-24,04:10:00,4.3320,4.3320,4.3320,4.3320,3
2011-05-24,04:15:00,4.3290,4.3290,4.3260,4.3280,14
2011-05-24,04:20:00,4.3290,4.3300,4.3290,4.3290,13
2011-05-24,04:25:00,4.3290,4.3290,4.3250,4.3280,24
2011-05-24,04:30:00,4.3270,4.3270,4.3270,4.3270,1
2011-05-24,04:35:00,4.3250,4.3250,4.3230,4.3230,5
2011-05-24,04:40:00,4.3230,4.3250,4.3230,4.3250,3
2011-05-24,04:45:00,4.3230,4.3230,4.3220,4.3220,10
2011-05-24,04:50:00,4.3230,4.3240,4.3230,4.3230,3
2011-05-24,04:55:00,4.3230,4.3240,4.3220,4.3240,33
2011-05-24,05:00:00,4.3250,4.3250,4.3250,4.3250,1
2011-05-24,05:05:00,4.3250,4.3260,4.3250,4.3260,8
2011-05-24,05:10:00,4.3240,4.3250,4.3200,4.3200,17
2011-05-24,06:00:00,4.3280,4.3280,4.3260,4.3270,5
2011-05-24,06:05:00,4.3290,4.3290,4.3230,4.3230,7
2011-05-24,06:10:00,4.3230,4.3240,4.3230,4.3240,3
2011-05-24,06:15:00,4.3240,4.3250,4.3220,4.3220,13
2011-05-24,06:20:00,4.3230,4.3250,4.3220,4.3240,13
2011-05-24,06:25:00,4.3280,4.3280,4.3200,4.3200,7
2011-05-24,06:30:00,4.3200,4.3220,4.3100,4.3100,23
2011-05-24,06:35:00,4.3120,4.3180,4.3120,4.3120,6
2011-05-24,06:40:00,4.3120,4.3120,4.3120,4.3120,3
2011-05-24,06:55:00,4.3210,4.3240,4.3190,4.3240,4
2011-05-24,07:10:00,4.3250,4.3250,4.3250,4.3250,7
2011-05-24,07:15:00,4.3250,4.3250,4.3250,4.3250,2
2011-05-24,07:20:00,4.3250,4.3250,4.3250,4.3250,1
2011-05-24,08:05:00,4.3250,4.3330,4.3250,4.3290,8
2011-05-24,08:25:00,4.3200,4.3200,4.3200,4.3200,2
2011-05-24,08:45:00,4.3210,4.3260,4.3200,4.3260,11
2011-05-24,09:05:00,4.3210,4.3210,4.3150,4.3150,20
2011-05-24,09:25:00,4.3230,4.3230,4.3230,4.3230,1
2011-05-24,09:30:00,4.3200,4.3200,4.3200,4.3200,1
2011-05-24,09:45:00,4.3240,4.3240,4.3240,4.3240,1
2011-05-24,09:55:00,4.3250,4.3250,4.3250,4.3250,2
2011-05-24,10:05:00,4.3300,4.3320,4.3240,4.3310,8
2011-05-24,10:40:00,4.3300,4.3300,4.3300,4.3300,1
2011-05-24,10:50:00,4.3300,4.3300,4.3220,4.3220,4
2011-05-24,10:55:00,4.3220,4.3260,4.3220,4.3260,2
2011-05-24,11:00:00,4.3220,4.3240,4.3200,4.3240,9
2011-05-24,11:05:00,4.3230,4.3310,4.3190,4.3210,25
2011-05-24,11:10:00,4.3210,4.3210,4.3210,4.3210,1
2011-05-24,11:15:00,4.3210,4.3210,4.3210,4.3210,1
2011-05-24,11:25:00,4.3210,4.3340,4.3210,4.3340,26
2011-05-24,11:30:00,4.3350,4.3360,4.3290,4.3360,36
2011-05-24,11:35:00,4.3360,4.3360,4.3310,4.3360,27
2011-05-24,11:40:00,4.3320,4.3350,4.3320,4.3350,8
2011-05-24,11:45:00,4.3350,4.3360,4.3330,4.3360,59
2011-05-24,11:50:00,4.3330,4.3360,4.3330,4.3360,10
2011-05-24,11:55:00,4.3360,4.3360,4.3360,4.3360,1
2011-05-24,12:00:00,4.3360,4.3360,4.3350,4.3350,12
2011-05-24,12:05:00,4.3360,4.3430,4.3360,4.3400,26
2011-05-24,12:10:00,4.3430,4.3450,4.3430,4.3450,8
2011-05-24,12:15:00,4.3400,4.3400,4.3400,4.3400,1
2011-05-24,12:20:00,4.3420,4.3440,4.3420,4.3440,3
2011-05-24,12:25:00,4.3420,4.3420,4.3420,4.3420,1
2011-05-24,12:30:00,4.3350,4.3360,4.3350,4.3360,2
2011-05-24,12:35:00,4.3400,4.3440,4.3400,4.3440,9
2011-05-24,12:40:00,4.3390,4.3390,4.3390,4.3390,3
2011-05-24,12:45:00,4.3380,4.3380,4.3350,4.3350,5
2011-05-24,12:50:00,4.3360,4.3370,4.3360,4.3370,2
2011-05-24,12:55:00,4.3400,4.3400,4.3370,4.3370,4
2011-05-24,13:00:00,4.3370,4.3370,4.3370,4.3370,1
2011-05-24,13:05:00,4.3360,4.3360,4.3350,4.3350,10
2011-05-24,13:15:00,4.3380,4.3380,4.3380,4.3380,1
2011-05-24,13:20:00,4.3410,4.3460,4.3410,4.3460,13
2011-05-24,13:25:00,4.3440,4.3440,4.3430,4.3430,4
2011-05-24,13:30:00,4.3450,4.3450,4.3450,4.3450,1
2011-05-24,13:35:00,4.3450,4.3460,4.3450,4.3460,7
2011-05-24,13:40:00,4.3450,4.3460,4.3450,4.3460,4
2011-05-24,13:45:00,4.3450,4.3460,4.3450,4.3450,10
2011-05-24,13:50:00,4.3460,4.3470,4.3450,4.3450,10
2011-05-24,13:55:00,4.3470,4.3480,4.3470,4.3480,2
2011-05-24,14:00:00,4.3470,4.3500,4.3460,4.3500,4
2011-05-24,14:05:00,4.3500,4.3500,4.3460,4.3480,9
2011-05-24,14:10:00,4.3450,4.3450,4.3420,4.3420,4
2011-05-24,14:15:00,4.3420,4.3420,4.3400,4.3400,10
2011-05-24,14:20:00,4.3420,4.3500,4.3400,4.3450,39
2011-05-24,14:25:00,4.3450,4.3510,4.3450,4.3510,14
2011-05-24,14:30:00,4.3490,4.3520,4.3450,4.3510,33
2011-05-24,14:35:00,4.3500,4.3500,4.3500,4.3500,6
2011-05-24,14:40:00,4.3510,4.3530,4.3510,4.3530,11
2011-05-24,14:45:00,4.3520,4.3600,4.3520,4.3600,134
2011-05-24,14:50:00,4.3600,4.3610,4.3550,4.3610,39
2011-05-24,14:55:00,4.3580,4.3650,4.3560,4.3650,49
2011-05-24,15:00:00,4.3640,4.3640,4.3600,4.3640,26
2011-05-24,15:05:00,4.3600,4.3640,4.3590,4.3630,19
2011-05-24,15:10:00,4.3590,4.3650,4.3560,4.3630,49
2011-05-24,15:15:00,4.3580,4.3640,4.3570,4.3610,33
2011-05-24,15:20:00,4.3580,4.3660,4.3560,4.3660,45
2011-05-24,15:25:00,4.3620,4.3640,4.3570,4.3640,85
2011-05-24,15:30:00,4.3650,4.3650,4.3570,4.3640,53
2011-05-24,15:35:00,4.3630,4.3650,4.3620,4.3620,18
2011-05-24,15:40:00,4.3600,4.3600,4.3560,4.3560,33
2011-05-24,15:45:00,4.3580,4.3620,4.3570,4.3620,3
2011-05-24,15:50:00,4.3570,4.3570,4.3530,4.3570,90
2011-05-24,15:55:00,4.3550,4.3580,4.3540,4.3560,91
2011-05-24,16:00:00,4.3590,4.3640,4.3530,4.3640,70
2011-05-24,16:05:00,4.3610,4.3650,4.3600,4.3610,28
2011-05-24,16:10:00,4.3610,4.3630,4.3570,4.3570,22
2011-05-24,16:15:00,4.3580,4.3610,4.3570,4.3580,102
2011-05-24,16:20:00,4.3590,4.3620,4.3550,4.3620,46
2011-05-24,16:25:00,4.3630,4.3630,4.3570,4.3580,32
2011-05-24,16:30:00,4.3570,4.3590,4.3560,4.3590,17
2011-05-24,16:35:00,4.3600,4.3620,4.3600,4.3600,12
2011-05-24,16:40:00,4.3620,4.3630,4.3610,4.3620,26
2011-05-24,16:45:00,4.3620,4.3640,4.3600,4.3610,21
2011-05-24,16:50:00,4.3630,4.3670,4.3630,4.3670,18
2011-05-24,16:55:00,4.3660,4.3660,4.3630,4.3630,8
2011-05-24,17:00:00,4.3650,4.3650,4.3630,4.3630,15
2011-05-24,17:05:00,4.3650,4.3740,4.3650,4.3730,140
2011-05-24,17:10:00,4.3740,4.3740,4.3730,4.3740,7
2011-05-24,17:15:00,4.3740,4.3740,4.3700,4.3700,22
2011-05-24,17:20:00,4.3710,4.3730,4.3710,4.3720,19
2011-05-24,17:30:00,4.3720,4.3720,4.3710,4.3710,2
2011-05-24,17:40:00,4.3700,4.3700,4.3700,4.3700,15
2011-05-24,17:45:00,4.3710,4.3710,4.3710,4.3710,1
2011-05-24,17:50:00,4.3700,4.3700,4.3700,4.3700,1
2011-05-24,17:55:00,4.3710,4.3760,4.3670,4.3720,149
2011-05-24,18:00:00,4.3730,4.3740,4.3720,4.3720,24
2011-05-24,18:05:00,4.3730,4.3730,4.3640,4.3710,62
2011-05-24,18:10:00,4.3720,4.3720,4.3690,4.3720,14
2011-05-24,18:15:00,4.3740,4.3750,4.3730,4.3730,4
2011-05-24,18:20:00,4.3720,4.3720,4.3680,4.3680,80
2011-05-24,18:25:00,4.3680,4.3730,4.3680,4.3720,30
2011-05-24,18:30:00,4.3710,4.3740,4.3710,4.3740,12
2011-05-24,18:35:00,4.3740,4.3840,4.3730,4.3840,160
2011-05-24,18:40:00,4.3800,4.3840,4.3760,4.3780,59
2011-05-24,18:45:00,4.3780,4.3820,4.3780,4.3820,8
2011-05-24,18:50:00,4.3820,4.3870,4.3820,4.3840,25
2011-05-24,18:55:00,4.3830,4.3850,4.3830,4.3850,2
2011-05-24,19:00:00,4.3860,4.3870,4.3750,4.3820,180
2011-05-24,19:05:00,4.3830,4.3880,4.3820,4.3830,41
2011-05-24,19:10:00,4.3840,4.3880,4.3830,4.3870,46
2011-05-24,19:15:00,4.3850,4.3870,4.3850,4.3870,5
2011-05-24,19:20:00,4.3880,4.3880,4.3850,4.3850,8
2011-05-24,19:25:00,4.3850,4.3870,4.3840,4.3850,26
2011-05-24,19:30:00,4.3860,4.3950,4.3850,4.3900,184
2011-05-24,19:35:00,4.3900,4.3970,4.3880,4.3930,205
2011-05-24,19:40:00,4.3930,4.3930,4.3900,4.3900,81
2011-05-24,19:45:00,4.3900,4.3910,4.3860,4.3860,52
2011-05-24,19:50:00,4.3850,4.3880,4.3800,4.3800,102
2011-05-24,19:55:00,4.3800,4.3850,4.3790,4.3800,56
2011-05-24,20:00:00,4.3800,4.3830,4.3690,4.3700,184
2011-05-24,20:05:00,4.3710,4.3810,4.3650,4.3780,356
2011-05-24,20:10:00,4.3790,4.3810,4.3780,4.3810,81
2011-05-24,20:15:00,4.3820,4.3820,4.3640,4.3640,522
2011-05-24,20:20:00,4.3650,4.3730,4.3550,4.3690,508
2011-05-24,20:25:00,4.3690,4.3710,4.3620,4.3660,261
2011-05-24,20:30:00,4.3660,4.3800,4.3660,4.3740,301
2011-05-24,20:35:00,4.3730,4.3870,4.3720,4.3820,489
2011-05-24,20:40:00,4.3830,4.3830,4.3740,4.3810,381
2011-05-24,20:45:00,4.3810,4.3950,4.3800,4.3870,567
2011-05-24,20:50:00,4.3870,4.3920,4.3800,4.3860,484
2011-05-24,20:55:00,4.3880,4.3950,4.3810,4.3920,852
2011-05-24,21:00:00,4.3910,4.3930,4.3720,4.3800,1399
2011-05-24,21:05:00,4.3800,4.3860,4.3610,4.3620,1305
2011-05-24,21:10:00,4.3620,4.3650,4.3420,4.3440,1514
2011-05-24,21:15:00,4.3430,4.3430,4.3150,4.3190,3364
2011-05-24,21:20:00,4.3180,4.3260,4.3050,4.3090,1866
2011-05-24,21:25:00,4.3080,4.3230,4.3010,4.3180,1574
2011-05-24,21:30:00,4.3200,4.3220,4.3080,4.3130,582
2011-05-24,21:35:00,4.3140,4.3170,4.3090,4.3090,568
2011-05-24,21:40:00,4.3100,4.3150,4.3090,4.3110,275
2011-05-24,21:45:00,4.3100,4.3130,4.3070,4.3110,414
2011-05-24,21:50:00,4.3120,4.3290,4.3110,4.3250,1209
2011-05-24,21:55:00,4.3250,4.3400,4.3240,4.3370,766
2011-05-24,22:00:00,4.3370,4.3380,4.3160,4.3220,981
2011-05-24,22:05:00,4.3210,4.3280,4.3190,4.3270,340
2011-05-24,22:10:00,4.3270,4.3310,4.3240,4.3280,186
2011-05-24,22:15:00,4.3280,4.3310,4.3250,4.3310,102
2011-05-24,22:20:00,4.3310,4.3400,4.3290,4.3390,385
2011-05-24,22:25:00,4.3400,4.3590,4.3360,4.3410,1871
2011-05-24,22:30:00,4.3410,4.3450,4.3330,4.3440,544
2011-05-24,22:35:00,4.3440,4.3450,4.3330,4.3330,334
2011-05-24,22:40:00,4.3320,4.3390,4.3320,4.3380,194
2011-05-24,22:45:00,4.3370,4.3400,4.3350,4.3360,116
2011-05-24,22:50:00,4.3340,4.3410,4.3340,4.3400,119
2011-05-24,22:55:00,4.3390,4.3410,4.3360,4.3360,281
2011-05-24,23:00:00,4.3370,4.3380,4.3320,4.3360,261
2011-05-24,23:05:00,4.3370,4.3380,4.3320,4.3360,266
2011-05-24,23:10:00,4.3370,4.3430,4.3370,4.3400,321
2011-05-24,23:15:00,4.3400,4.3400,4.3360,4.3370,112
2011-05-24,23:20:00,4.3380,4.3380,4.3340,4.3360,376
2011-05-24,23:25:00,4.3380,4.3400,4.3360,4.3400,182
2011-05-24,23:30:00,4.3380,4.3400,4.3340,4.3390,520
2011-05-24,23:35:00,4.3370,4.3400,4.3340,4.3350,241
2011-05-24,23:40:00,4.3340,4.3340,4.3220,4.3240,415
2011-05-24,23:45:00,4.3230,4.3300,4.3230,4.3270,335
2011-05-24,23:50:00,4.3260,4.3270,4.3160,4.3180,453
2011-05-24,23:55:00,4.3170,4.3190,4.3110,4.3190,443
2011-05-25,00:00:00,4.3180,4.3210,4.2700,4.2790,3383
2011-05-25,00:05:00,4.2790,4.2900,4.2780,4.2830,1223
2011-05-25,00:10:00,4.2830,4.2870,4.2800,4.2840,796
2011-05-25,00:15:00,4.2830,4.3000,4.2830,4.2990,902
2011-05-25,00:20:00,4.2990,4.3030,4.2960,4.3010,380
2011-05-25,00:25:00,4.3010,4.3090,4.2970,4.3020,753
2011-05-25,00:30:00,4.3010,4.3210,4.3000,4.3190,613
2011-05-25,00:35:00,4.3190,4.3210,4.3080,4.3160,1111
2011-05-25,00:40:00,4.3160,4.3220,4.3150,4.3220,503
2011-05-25,00:45:00,4.3220,4.3270,4.3160,4.3210,518
2011-05-25,00:50:00,4.3200,4.3200,4.3050,4.3080,707
2011-05-25,00:55:00,4.3090,4.3170,4.3080,4.3160,422
2011-05-25,01:00:00,4.3160,4.3210,4.3120,4.3140,257
2011-05-25,01:05:00,4.3150,4.3230,4.3150,4.3220,297
2011-05-25,01:10:00,4.3210,4.3220,4.3170,4.3190,103
2011-05-25,01:15:00,4.3200,4.3260,4.3200,4.3230,203
2011-05-25,01:20:00,4.3240,4.3350,4.3230,4.3330,456
2011-05-25,01:25:00,4.3330,4.3390,4.3260,4.3380,610
2011-05-25,01:30:00,4.3370,4.3380,4.3310,4.3320,275
2011-05-25,01:35:00,4.3330,4.3440,4.3290,4.3380,644
2011-05-25,01:40:00,4.3390,4.3420,4.3320,4.3390,311
2011-05-25,01:45:00,4.3390,4.3400,4.3300,4.3390,929
2011-05-25,01:50:00,4.3380,4.3400,4.3330,4.3370,298
2011-05-25,01:55:00,4.3370,4.3400,4.3350,4.3400,221
2011-05-25,02:00:00,4.3390,4.3490,4.3350,4.3400,502
2011-05-25,02:05:00,4.3400,4.3480,4.3380,4.3420,472
2011-05-25,02:10:00,4.3420,4.3650,4.3420,4.3560,2799
2011-05-25,02:15:00,4.3540,4.3550,4.3380,4.3420,1314
2011-05-25,02:20:00,4.3410,4.3470,4.3310,4.3460,752
2011-05-25,02:25:00,4.3450,4.3500,4.3400,4.3470,1084
2011-05-25,02:30:00,4.3470,4.3490,4.3450,4.3460,279
2011-05-25,02:35:00,4.3460,4.3510,4.3450,4.3460,200
2011-05-25,02:40:00,4.3460,4.3470,4.3450,4.3450,62
2011-05-25,02:45:00,4.3470,4.3480,4.3430,4.3430,188
2011-05-25,02:50:00,4.3440,4.3450,4.3410,4.3440,337
2011-05-25,02:55:00,4.3430,4.3430,4.3340,4.3350,79
2011-05-25,03:00:00,4.3360,4.3400,4.3360,4.3370,147
2011-05-25,03:05:00,4.3370,4.3380,4.3350,4.3350,84
2011-05-25,03:10:00,4.3360,4.3390,4.3360,4.3380,145
2011-05-25,03:15:00,4.3380,4.3380,4.3330,4.3330,124
2011-05-25,03:20:00,4.3330,4.3330,4.3300,4.3320,88
2011-05-25,03:25:00,4.3320,4.3320,4.3300,4.3320,19
2011-05-25,03:30:00,4.3320,4.3320,4.3270,4.3270,37
2011-05-25,03:35:00,4.3280,4.3290,4.3280,4.3290,22
2011-05-25,03:40:00,4.3290,4.3300,4.3270,4.3300,61
2011-05-25,03:45:00,4.3300,4.3310,4.3300,4.3310,9
2011-05-25,03:50:00,4.3320,4.3340,4.3320,4.3340,33
2011-05-25,03:55:00,4.3330,4.3350,4.3310,4.3330,145
2011-05-25,04:00:00,4.3320,4.3390,4.3320,4.3390,80
2011-05-25,04:05:00,4.3380,4.3420,4.3370,4.3420,30
2011-05-25,04:10:00,4.3410,4.3410,4.3400,4.3410,5
2011-05-25,04:15:00,4.3400,4.3430,4.3390,4.3390,30
2011-05-25,04:20:00,4.3380,4.3380,4.3350,4.3350,6
2011-05-25,04:25:00,4.3350,4.3380,4.3330,4.3330,11
2011-05-25,04:30:00,4.3340,4.3340,4.3340,4.3340,1
2011-05-25,04:35:00,4.3330,4.3360,4.3310,4.3320,37
2011-05-25,04:40:00,4.3320,4.3330,4.3320,4.3330,6
2011-05-25,04:45:00,4.3310,4.3310,4.3310,4.3310,1
2011-05-25,04:50:00,4.3300,4.3330,4.3280,4.3310,28
2011-05-25,04:55:00,4.3290,4.3290,4.3260,4.3290,37
2011-05-25,05:00:00,4.3270,4.3270,4.3270,4.3270,2
2011-05-25,05:05:00,4.3260,4.3320,4.3260,4.3320,29
2011-05-25,05:10:00,4.3320,4.3320,4.3320,4.3320,1
2011-05-25,06:00:00,4.3340,4.3340,4.3320,4.3320,8
2011-05-25,06:05:00,4.3340,4.3390,4.3340,4.3340,9
2011-05-25,06:15:00,4.3340,4.3340,4.3330,4.3330,4
2011-05-25,06:20:00,4.3380,4.3400,4.3310,4.3310,9
2011-05-25,06:25:00,4.3350,4.3350,4.3350,4.3350,1
2011-05-25,07:00:00,4.3350,4.3350,4.3350,4.3350,1
2011-05-25,07:15:00,4.3320,4.3320,4.3310,4.3310,4
2011-05-25,07:25:00,4.3400,4.3400,4.3400,4.3400,4
2011-05-25,07:30:00,4.3410,4.3410,4.3410,4.3410,4
2011-05-25,08:00:00,4.3350,4.3350,4.3350,4.3350,1
2011-05-25,08:30:00,4.3390,4.3410,4.3390,4.3410,4
2011-05-25,08:40:00,4.3370,4.3370,4.3370,4.3370,1
2011-05-25,08:55:00,4.3350,4.3350,4.3250,4.3250,3
2011-05-25,09:05:00,4.3320,4.3320,4.3320,4.3320,2
2011-05-25,09:10:00,4.3280,4.3280,4.3280,4.3280,1
2011-05-25,09:25:00,4.3230,4.3230,4.3180,4.3180,9
2011-05-25,09:30:00,4.3190,4.3190,4.3190,4.3190,1
2011-05-25,09:35:00,4.3200,4.3200,4.3180,4.3180,5
2011-05-25,09:50:00,4.3220,4.3220,4.3220,4.3220,1
2011-05-25,09:55:00,4.3220,4.3220,4.3220,4.3220,1
2011-05-25,10:10:00,4.3240,4.3240,4.3240,4.3240,1
2011-05-25,10:15:00,4.3230,4.3250,4.3230,4.3250,3
2011-05-25,10:20:00,4.3250,4.3250,4.3250,4.3250,1
2011-05-25,10:25:00,4.3230,4.3230,4.3230,4.3230,1
2011-05-25,10:35:00,4.3250,4.3250,4.3250,4.3250,2
2011-05-25,10:40:00,4.3250,4.3250,4.3250,4.3250,2
2011-05-25,10:45:00,4.3250,4.3260,4.3240,4.3260,3
2011-05-25,10:50:00,4.3240,4.3240,4.3240,4.3240,1
2011-05-25,11:05:00,4.3220,4.3220,4.3220,4.3220,1
2011-05-25,11:10:00,4.3200,4.3200,4.3200,4.3200,1
2011-05-25,11:25:00,4.3240,4.3240,4.3240,4.3240,2
2011-05-25,11:30:00,4.3240,4.3240,4.3240,4.3240,2
2011-05-25,11:40:00,4.3280,4.3280,4.3280,4.3280,1
2011-05-25,11:45:00,4.3210,4.3270,4.3210,4.3270,2
2011-05-25,11:55:00,4.3240,4.3240,4.3240,4.3240,1
2011-05-25,12:00:00,4.3240,4.3240,4.3210,4.3210,4
2011-05-25,12:05:00,4.3220,4.3220,4.3220,4.3220,1
2011-05-25,12:10:00,4.3240,4.3250,4.3240,4.3250,2
2011-05-25,12:15:00,4.3230,4.3240,4.3200,4.3200,32
2011-05-25,12:20:00,4.3270,4.3280,4.3270,4.3280,2
2011-05-25,12:30:00,4.3240,4.3240,4.3200,4.3210,8
2011-05-25,12:35:00,4.3230,4.3230,4.3230,4.3230,1
2011-05-25,12:40:00,4.3230,4.3230,4.3220,4.3220,5
2011-05-25,12:50:00,4.3220,4.3220,4.3200,4.3200,2
2011-05-25,12:55:00,4.3210,4.3210,4.3160,4.3190,30
2011-05-25,13:00:00,4.3210,4.3270,4.3200,4.3270,10
2011-05-25,13:05:00,4.3260,4.3260,4.3260,4.3260,2
2011-05-25,13:15:00,4.3270,4.3270,4.3270,4.3270,1
2011-05-25,13:25:00,4.3270,4.3270,4.3270,4.3270,1
2011-05-25,13:30:00,4.3240,4.3260,4.3240,4.3260,2
2011-05-25,13:40:00,4.3260,4.3280,4.3260,4.3280,5
2011-05-25,13:45:00,4.3270,4.3280,4.3270,4.3280,6
2011-05-25,13:50:00,4.3280,4.3290,4.3280,4.3280,8
2011-05-25,13:55:00,4.3280,4.3300,4.3280,4.3300,8
2011-05-25,14:00:00,4.3290,4.3290,4.3290,4.3290,2
2011-05-25,14:10:00,4.3290,4.3290,4.3290,4.3290,1
2011-05-25,14:15:00,4.3300,4.3330,4.3270,4.3330,12
2011-05-25,14:20:00,4.3290,4.3290,4.3280,4.3280,6
2011-05-25,14:25:00,4.3330,4.3340,4.3310,4.3340,19
2011-05-25,14:30:00,4.3360,4.3360,4.3360,4.3360,2
2011-05-25,14:35:00,4.3370,4.3390,4.3360,4.3390,14
2011-05-25,14:40:00,4.3400,4.3410,4.3400,4.3410,5
2011-05-25,14:45:00,4.3400,4.3420,4.3380,4.3420,22
2011-05-25,14:50:00,4.3440,4.3460,4.3420,4.3460,21
2011-05-25,14:55:00,4.3430,4.3430,4.3430,4.3430,1
2011-05-25,15:00:00,4.3430,4.3430,4.3420,4.3420,7
2011-05-25,15:05:00,4.3420,4.3480,4.3420,4.3460,9
2011-05-25,15:10:00,4.3450,4.3450,4.3450,4.3450,5
2011-05-25,15:15:00,4.3440,4.3460,4.3440,4.3440,13
2011-05-25,15:20:00,4.3430,4.3430,4.3430,4.3430,4
2011-05-25,15:25:00,4.3440,4.3460,4.3440,4.3450,5
2011-05-25,15:30:00,4.3460,4.3470,4.3450,4.3470,16
2011-05-25,15:40:00,4.3470,4.3480,4.3470,4.3470,3
2011-05-25,15:45:00,4.3470,4.3470,4.3450,4.3450,5
2011-05-25,15:55:00,4.3460,4.3470,4.3440,4.3470,7
2011-05-25,16:05:00,4.3460,4.3460,4.3460,4.3460,3
2011-05-25,16:15:00,4.3460,4.3460,4.3460,4.3460,2
2011-05-25,16:20:00,4.3480,4.3480,4.3450,4.3470,37
2011-05-25,16:25:00,4.3480,4.3490,4.3480,4.3490,10
2011-05-25,16:30:00,4.3490,4.3520,4.3490,4.3520,21
2011-05-25,16:40:00,4.3500,4.3530,4.3500,4.3510,6
2011-05-25,16:45:00,4.3520,4.3550,4.3520,4.3520,14
2011-05-25,16:50:00,4.3530,4.3560,4.3530,4.3560,13
2011-05-25,16:55:00,4.3590,4.3590,4.3570,4.3570,8
2011-05-25,17:00:00,4.3590,4.3610,4.3590,4.3600,11
2011-05-25,17:05:00,4.3610,4.3610,4.3590,4.3590,8
2011-05-25,17:15:00,4.3600,4.3600,4.3600,4.3600,7
2011-05-25,17:25:00,4.3590,4.3600,4.3590,4.3600,3
2011-05-25,17:30:00,4.3600,4.3600,4.3600,4.3600,17
2011-05-25,17:35:00,4.3600,4.3600,4.3600,4.3600,1
2011-05-25,17:40:00,4.3600,4.3600,4.3580,4.3580,3
2011-05-25,17:50:00,4.3600,4.3600,4.3600,4.3600,7
2011-05-25,18:00:00,4.3600,4.3600,4.3600,4.3600,4
2011-05-25,18:05:00,4.3580,4.3580,4.3580,4.3580,2
2011-05-25,18:10:00,4.3570,4.3570,4.3530,4.3550,11
2011-05-25,18:15:00,4.3550,4.3560,4.3530,4.3560,14
2011-05-25,18:20:00,4.3560,4.3560,4.3510,4.3560,37
2011-05-25,18:25:00,4.3550,4.3550,4.3550,4.3550,1
2011-05-25,18:30:00,4.3550,4.3550,4.3550,4.3550,1
2011-05-25,18:35:00,4.3580,4.3600,4.3580,4.3600,11
2011-05-25,18:40:00,4.3570,4.3570,4.3570,4.3570,5
2011-05-25,18:45:00,4.3570,4.3570,4.3560,4.3570,3
2011-05-25,18:50:00,4.3540,4.3560,4.3520,4.3540,28
2011-05-25,18:55:00,4.3530,4.3560,4.3530,4.3530,6
2011-05-25,19:00:00,4.3520,4.3550,4.3430,4.3520,103
2011-05-25,19:05:00,4.3520,4.3560,4.3520,4.3530,17
2011-05-25,19:10:00,4.3540,4.3540,4.3490,4.3530,45
2011-05-25,19:15:00,4.3530,4.3530,4.3520,4.3520,2
2011-05-25,19:20:00,4.3530,4.3540,4.3490,4.3510,23
2011-05-25,19:25:00,4.3540,4.3560,4.3510,4.3560,105
2011-05-25,19:30:00,4.3570,4.3590,4.3530,4.3550,57
2011-05-25,19:35:00,4.3550,4.3590,4.3550,4.3590,25
2011-05-25,19:40:00,4.3570,4.3570,4.3570,4.3570,1
2011-05-25,19:45:00,4.3580,4.3600,4.3530,4.3560,84
2011-05-25,19:50:00,4.3570,4.3600,4.3560,4.3560,56
2011-05-25,19:55:00,4.3560,4.3600,4.3560,4.3590,58
2011-05-25,20:00:00,4.3580,4.3620,4.3580,4.3600,55
2011-05-25,20:05:00,4.3600,4.3660,4.3590,4.3630,133
2011-05-25,20:10:00,4.3640,4.3640,4.3600,4.3620,17
2011-05-25,20:15:00,4.3610,4.3660,4.3610,4.3620,57
2011-05-25,20:20:00,4.3620,4.3630,4.3520,4.3550,203
2011-05-25,20:25:00,4.3560,4.3570,4.3450,4.3520,212
2011-05-25,20:30:00,4.3520,4.3530,4.3450,4.3470,109
2011-05-25,20:35:00,4.3500,4.3500,4.3310,4.3400,438
2011-05-25,20:40:00,4.3380,4.3550,4.3380,4.3480,226
2011-05-25,20:45:00,4.3500,4.3500,4.3410,4.3420,111
2011-05-25,20:50:00,4.3400,4.3480,4.3370,4.3470,158
2011-05-25,20:55:00,4.3470,4.3520,4.3420,4.3520,137
2011-05-25,21:00:00,4.3510,4.3600,4.3470,4.3490,434
2011-05-25,21:05:00,4.3480,4.3510,4.3430,4.3510,313
2011-05-25,21:10:00,4.3520,4.3610,4.3510,4.3560,389
2011-05-25,21:15:00,4.3560,4.3610,4.3480,4.3540,282
2011-05-25,21:20:00,4.3540,4.3650,4.3530,4.3640,323
2011-05-25,21:25:00,4.3630,4.3660,4.3590,4.3620,385
2011-05-25,21:30:00,4.3600,4.3720,4.3500,4.3700,635
2011-05-25,21:35:00,4.3690,4.3780,4.3650,4.3760,510
2011-05-25,21:40:00,4.3750,4.3770,4.3620,4.3660,502
2011-05-25,21:45:00,4.3650,4.3650,4.3530,4.3620,436
2011-05-25,21:50:00,4.3620,4.3700,4.3580,4.3690,234
2011-05-25,21:55:00,4.3700,4.3730,4.3610,4.3700,124
2011-05-25,22:00:00,4.3700,4.3820,4.3670,4.3790,524
2011-05-25,22:05:00,4.3790,4.3790,4.3670,4.3670,141
2011-05-25,22:10:00,4.3700,4.3760,4.3690,4.3740,84
2011-05-25,22:15:00,4.3750,4.3800,4.3720,4.3760,195
2011-05-25,22:20:00,4.3750,4.3760,4.3620,4.3630,389
2011-05-25,22:25:00,4.3640,4.3650,4.3550,4.3610,552
2011-05-25,22:30:00,4.3620,4.3690,4.3550,4.3690,454
2011-05-25,22:35:00,4.3680,4.3690,4.3610,4.3680,202
2011-05-25,22:40:00,4.3690,4.3750,4.3630,4.3680,298
2011-05-25,22:45:00,4.3670,4.3690,4.3560,4.3660,397
2011-05-25,22:50:00,4.3670,4.3670,4.3510,4.3510,256
2011-05-25,22:55:00,4.3500,4.3560,4.3490,4.3540,370
2011-05-25,23:00:00,4.3560,4.3620,4.3540,4.3570,170
2011-05-25,23:05:00,4.3570,4.3640,4.3570,4.3630,54
2011-05-25,23:10:00,4.3650,4.3680,4.3600,4.3660,237
2011-05-25,23:15:00,4.3670,4.3710,4.3620,4.3700,260
2011-05-25,23:20:00,4.3720,4.3800,4.3710,4.3720,547
2011-05-25,23:25:00,4.3720,4.3740,4.3690,4.3740,64
2011-05-25,23:30:00,4.3750,4.3790,4.3700,4.3700,149
2011-05-25,23:35:00,4.3690,4.3800,4.3680,4.3790,218
2011-05-25,23:40:00,4.3800,4.3840,4.3740,4.3760,469
2011-05-25,23:45:00,4.3770,4.3820,4.3770,4.3810,94
2011-05-25,23:50:00,4.3830,4.3840,4.3710,4.3720,271
2011-05-25,23:55:00,4.3720,4.3780,4.3720,4.3740,114
2011-05-26,00:00:00,4.3740,4.3770,4.3720,4.3770,100
2011-05-26,00:05:00,4.3770,4.3800,4.3770,4.3790,93
2011-05-26,00:10:00,4.3800,4.3830,4.3780,4.3820,216
2011-05-26,00:15:00,4.3820,4.3850,4.3760,4.3820,229
2011-05-26,00:20:00,4.3820,4.3850,4.3790,4.3830,93
2011-05-26,00:25:00,4.3820,4.3820,4.3780,4.3800,93
2011-05-26,00:30:00,4.3810,4.3830,4.3730,4.3760,130
2011-05-26,00:35:00,4.3750,4.3750,4.3500,4.3500,985
2011-05-26,00:40:00,4.3500,4.3600,4.3500,4.3580,268
2011-05-26,00:45:00,4.3580,4.3580,4.3500,4.3540,170
2011-05-26,00:50:00,4.3550,4.3640,4.3550,4.3640,181
2011-05-26,00:55:00,4.3650,4.3680,4.3640,4.3680,132
2011-05-26,01:00:00,4.3690,4.3710,4.3670,4.3670,215
2011-05-26,01:05:00,4.3660,4.3660,4.3520,4.3640,366
2011-05-26,01:10:00,4.3640,4.3680,4.3550,4.3630,208
2011-05-26,01:15:00,4.3630,4.3660,4.3500,4.3520,239
2011-05-26,01:20:00,4.3520,4.3580,4.3440,4.3560,375
2011-05-26,01:25:00,4.3560,4.3570,4.3490,4.3510,182
2011-05-26,01:30:00,4.3520,4.3530,4.3360,4.3460,536
2011-05-26,01:35:00,4.3450,4.3480,4.3390,4.3450,209
2011-05-26,01:40:00,4.3460,4.3620,4.3450,4.3600,280
2011-05-26,01:45:00,4.3620,4.3640,4.3540,4.3610,283
2011-05-26,01:50:00,4.3610,4.3640,4.3560,4.3600,275
2011-05-26,01:55:00,4.3600,4.3600,4.3440,4.3500,317
2011-05-26,02:00:00,4.3500,4.3550,4.3460,4.3540,268
2011-05-26,02:05:00,4.3530,4.3620,4.3520,4.3610,299
2011-05-26,02:10:00,4.3600,4.3660,4.3590,4.3640,329
2011-05-26,02:15:00,4.3640,4.3710,4.3610,4.3670,646
2011-05-26,02:20:00,4.3660,4.3790,4.3630,4.3780,1399
2011-05-26,02:25:00,4.3790,4.3830,4.3650,4.3800,5664
2011-05-26,02:30:00,4.3800,4.3810,4.3690,4.3710,1267
2011-05-26,02:35:00,4.3710,4.3730,4.3700,4.3720,261
2011-05-26,02:40:00,4.3720,4.3760,4.3710,4.3750,68
2011-05-26,02:45:00,4.3760,4.3760,4.3700,4.3710,167
2011-05-26,02:50:00,4.3720,4.3730,4.3700,4.3700,65
2011-05-26,02:55:00,4.3710,4.3710,4.3700,4.3700,16
2011-05-26,03:00:00,4.3700,4.3720,4.3700,4.3720,7
2011-05-26,03:05:00,4.3730,4.3740,4.3720,4.3740,15
2011-05-26,03:10:00,4.3750,4.3750,4.3730,4.3730,20
2011-05-26,03:15:00,4.3720,4.3730,4.3690,4.3700,29
2011-05-26,03:20:00,4.3690,4.3700,4.3680,4.3690,106
2011-05-26,03:25:00,4.3700,4.3710,4.3680,4.3690,103
2011-05-26,03:30:00,4.3690,4.3720,4.3690,4.3700,50
2011-05-26,03:35:00,4.3700,4.3710,4.3700,4.3710,18
2011-05-26,03:40:00,4.3710,4.3720,4.3710,4.3720,2
2011-05-26,03:45:00,4.3730,4.3730,4.3720,4.3720,2
2011-05-26,03:55:00,4.3720,4.3730,4.3700,4.3720,42
2011-05-26,04:00:00,4.3710,4.3740,4.3700,4.3720,80
2011-05-26,04:05:00,4.3700,4.3700,4.3700,4.3700,2
2011-05-26,04:10:00,4.3690,4.3730,4.3690,4.3730,30
2011-05-26,04:15:00,4.3700,4.3740,4.3690,4.3710,18
2011-05-26,04:20:00,4.3730,4.3730,4.3700,4.3710,8
2011-05-26,04:25:00,4.3700,4.3700,4.3700,4.3700,10
2011-05-26,04:30:00,4.3710,4.3710,4.3710,4.3710,2
2011-05-26,04:35:00,4.3720,4.3720,4.3720,4.3720,2
2011-05-26,04:45:00,4.3700,4.3730,4.3700,4.3710,21
2011-05-26,04:55:00,4.3690,4.3690,4.3690,4.3690,9
2011-05-26,05:00:00,4.3700,4.3700,4.3640,4.3640,8
2011-05-26,05:05:00,4.3640,4.3640,4.3630,4.3630,11
2011-05-26,05:10:00,4.3650,4.3650,4.3650,4.3650,2
2011-05-26,06:00:00,4.3700,4.3700,4.3630,4.3630,3
2011-05-26,06:05:00,4.3690,4.3700,4.3690,4.3700,2
2011-05-26,06:10:00,4.3710,4.3720,4.3700,4.3700,4
2011-05-26,06:20:00,4.3740,4.3750,4.3740,4.3750,4
2011-05-26,06:25:00,4.3760,4.3760,4.3760,4.3760,6
2011-05-26,06:45:00,4.3800,4.3800,4.3800,4.3800,12
2011-05-26,06:55:00,4.3800,4.3800,4.3800,4.3800,1
2011-05-26,07:00:00,4.3800,4.3800,4.3800,4.3800,10
2011-05-26,07:10:00,4.3820,4.3840,4.3820,4.3840,2
2011-05-26,07:15:00,4.3860,4.3870,4.3860,4.3870,3
2011-05-26,07:20:00,4.3880,4.3880,4.3880,4.3880,1
2011-05-26,07:45:00,4.3890,4.3900,4.3890,4.3900,5
2011-05-26,08:25:00,4.3890,4.3900,4.3890,4.3900,36
2011-05-26,08:35:00,4.3900,4.3980,4.3900,4.3970,25
2011-05-26,08:45:00,4.3970,4.4000,4.3970,4.4000,25
2011-05-26,08:50:00,4.4020,4.4020,4.4020,4.4020,10
2011-05-26,09:20:00,4.3950,4.3950,4.3950,4.3950,1
2011-05-26,10:15:00,4.3980,4.3980,4.3980,4.3980,10
2011-05-26,10:20:00,4.4000,4.4000,4.4000,4.4000,3
2011-05-26,10:30:00,4.4000,4.4000,4.4000,4.4000,1
2011-05-26,11:10:00,4.4000,4.4000,4.4000,4.4000,1
2011-05-26,11:55:00,4.3900,4.3900,4.3840,4.3840,28
2011-05-26,12:00:00,4.3840,4.3840,4.3840,4.3840,5
2011-05-26,12:35:00,4.3860,4.3860,4.3860,4.3860,1
2011-05-26,12:40:00,4.3860,4.3860,4.3860,4.3860,3
2011-05-26,12:50:00,4.3860,4.3860,4.3860,4.3860,1
2011-05-26,13:05:00,4.3870,4.3870,4.3870,4.3870,1
2011-05-26,13:25:00,4.3880,4.3890,4.3880,4.3890,4
2011-05-26,13:50:00,4.3890,4.3890,4.3870,4.3870,3
2011-05-26,13:55:00,4.3900,4.3900,4.3900,4.3900,1
2011-05-26,14:15:00,4.3980,4.3980,4.3980,4.3980,1
2011-05-26,14:20:00,4.4030,4.4030,4.4030,4.4030,1
2011-05-26,14:30:00,4.4030,4.4040,4.4020,4.4020,11
2011-05-26,14:35:00,4.4030,4.4030,4.4030,4.4030,1
2011-05-26,14:40:00,4.4060,4.4090,4.4050,4.4050,34
2011-05-26,14:45:00,4.4090,4.4140,4.4080,4.4080,31
2011-05-26,14:55:00,4.4110,4.4110,4.4100,4.4110,4
2011-05-26,15:15:00,4.4050,4.4050,4.4050,4.4050,2
2011-05-26,15:20:00,4.4050,4.4090,4.4050,4.4090,12
2011-05-26,15:30:00,4.4090,4.4090,4.4090,4.4090,12
2011-05-26,15:35:00,4.4120,4.4120,4.4120,4.4120,4
2011-05-26,15:45:00,4.4040,4.4040,4.4040,4.4040,4
2011-05-26,15:50:00,4.4040,4.4040,4.3840,4.3900,25
2011-05-26,15:55:00,4.3980,4.3980,4.3980,4.3980,1
2011-05-26,16:10:00,4.3970,4.3970,4.3970,4.3970,1
2011-05-26,16:20:00,4.3950,4.3950,4.3950,4.3950,3
2011-05-26,16:35:00,4.3970,4.3970,4.3970,4.3970,1
2011-05-26,16:40:00,4.3980,4.3980,4.3980,4.3980,1
2011-05-26,17:05:00,4.3920,4.3920,4.3920,4.3920,1
2011-05-26,17:10:00,4.3940,4.3940,4.3940,4.3940,11
2011-05-26,17:15:00,4.3920,4.3930,4.3870,4.3900,56
2011-05-26,17:20:00,4.3880,4.3880,4.3860,4.3880,44
2011-05-26,17:25:00,4.3850,4.3850,4.3840,4.3840,19
2011-05-26,17:30:00,4.3840,4.3880,4.3840,4.3880,8
2011-05-26,17:45:00,4.3920,4.3920,4.3920,4.3920,2
2011-05-26,17:50:00,4.3960,4.3960,4.3960,4.3960,1
2011-05-26,17:55:00,4.3990,4.3990,4.3920,4.3920,15
2011-05-26,18:00:00,4.4000,4.4010,4.3990,4.4010,8
2011-05-26,18:05:00,4.4000,4.4000,4.4000,4.4000,17
2011-05-26,18:10:00,4.4070,4.4070,4.4070,4.4070,1
2011-05-26,18:25:00,4.4060,4.4060,4.4040,4.4040,31
2011-05-26,18:30:00,4.4040,4.4040,4.4040,4.4040,2
2011-05-26,18:40:00,4.4050,4.4060,4.4000,4.4000,48
2011-05-26,18:50:00,4.4000,4.4000,4.3960,4.3960,33
2011-05-26,18:55:00,4.3890,4.3890,4.3800,4.3800,10
2011-05-26,19:00:00,4.3830,4.3830,4.3770,4.3810,23
2011-05-26,19:05:00,4.3820,4.3830,4.3820,4.3830,23
2011-05-26,19:10:00,4.3830,4.3840,4.3830,4.3840,39
2011-05-26,19:15:00,4.3840,4.3840,4.3840,4.3840,1
2011-05-26,19:20:00,4.3810,4.3810,4.3810,4.3810,1
2011-05-26,19:25:00,4.3810,4.3850,4.3800,4.3850,141
2011-05-26,19:30:00,4.3840,4.3840,4.3840,4.3840,3
2011-05-26,19:40:00,4.3860,4.3880,4.3860,4.3880,5
2011-05-26,19:45:00,4.3880,4.3930,4.3860,4.3930,12
2011-05-26,19:50:00,4.3900,4.3900,4.3880,4.3890,6
2011-05-26,19:55:00,4.3930,4.3940,4.3930,4.3940,3
2011-05-26,20:00:00,4.3920,4.3920,4.3920,4.3920,2
2011-05-26,20:05:00,4.3900,4.3950,4.3900,4.3910,13
2011-05-26,20:10:00,4.3930,4.3950,4.3930,4.3930,46
2011-05-26,20:15:00,4.3910,4.3940,4.3890,4.3900,43
2011-05-26,20:20:00,4.3910,4.3910,4.3900,4.3910,20
2011-05-26,20:25:00,4.3870,4.3870,4.3800,4.3860,26
2011-05-26,20:30:00,4.3830,4.3830,4.3820,4.3820,7
2011-05-26,20:35:00,4.3800,4.3810,4.3780,4.3800,46
2011-05-26,20:40:00,4.3780,4.3800,4.3630,4.3650,94
2011-05-26,20:45:00,4.3650,4.3650,4.3470,4.3600,136
2011-05-26,20:50:00,4.3600,4.3650,4.3490,4.3520,74
2011-05-26,20:55:00,4.3510,4.3560,4.3470,4.3470,81
2011-05-26,21:00:00,4.3470,4.3600,4.3470,4.3550,98
2011-05-26,21:05:00,4.3530,4.3530,4.3460,4.3470,60
2011-05-26,21:10:00,4.3500,4.3500,4.3430,4.3460,25
2011-05-26,21:15:00,4.3460,4.3470,4.3130,4.3130,360
2011-05-26,21:20:00,4.3130,4.3280,4.3130,4.3200,163
2011-05-26,21:25:00,4.3200,4.3300,4.3200,4.3300,32
2011-05-26,21:30:00,4.3330,4.3370,4.3320,4.3350,31
2011-05-26,21:35:00,4.3360,4.3370,4.3290,4.3300,128
2011-05-26,21:40:00,4.3290,4.3290,4.3240,4.3260,46
2011-05-26,21:45:00,4.3260,4.3380,4.3240,4.3360,75
2011-05-26,21:50:00,4.3330,4.3330,4.3270,4.3280,27
2011-05-26,21:55:00,4.3260,4.3270,4.3230,4.3250,35
2011-05-26,22:00:00,4.3250,4.3270,4.3210,4.3260,153
2011-05-26,22:05:00,4.3260,4.3260,4.3220,4.3220,75
2011-05-26,22:10:00,4.3240,4.3290,4.3240,4.3260,16
2011-05-26,22:15:00,4.3300,4.3300,4.3190,4.3190,86
2011-05-26,22:20:00,4.3200,4.3300,4.3200,4.3290,81
2011-05-26,22:25:00,4.3290,4.3290,4.2580,4.2890,595
2011-05-26,22:30:00,4.2700,4.2700,4.1950,4.2500,821
2011-05-26,22:35:00,4.2510,4.2640,4.2500,4.2560,131
2011-05-26,22:40:00,4.2520,4.2720,4.2500,4.2720,159
2011-05-26,22:45:00,4.2700,4.2810,4.2630,4.2630,216
2011-05-26,22:50:00,4.2640,4.2640,4.2520,4.2600,76
2011-05-26,22:55:00,4.2630,4.2680,4.2630,4.2680,2
2011-05-26,23:00:00,4.2690,4.2780,4.2690,4.2740,127
2011-05-26,23:05:00,4.2770,4.2830,4.2770,4.2810,75
2011-05-26,23:10:00,4.2830,4.2920,4.2830,4.2870,60
2011-05-26,23:15:00,4.2890,4.2900,4.2840,4.2880,59
2011-05-26,23:20:00,4.2840,4.2850,4.2790,4.2820,89
2011-05-26,23:25:00,4.2870,4.2870,4.2850,4.2850,13
2011-05-26,23:30:00,4.2850,4.2880,4.2850,4.2880,34
2011-05-26,23:35:00,4.2890,4.2910,4.2850,4.2850,40
2011-05-26,23:40:00,4.2780,4.2800,4.2710,4.2710,28
2011-05-26,23:45:00,4.2700,4.2700,4.2670,4.2700,26
2011-05-26,23:50:00,4.2700,4.2760,4.2690,4.2760,79
2011-05-26,23:55:00,4.2740,4.2820,4.2740,4.2800,36
2011-05-27,00:00:00,4.2780,4.2780,4.2700,4.2700,21
2011-05-27,00:05:00,4.2690,4.2700,4.2640,4.2650,58
2011-05-27,00:10:00,4.2640,4.2640,4.2590,4.2630,47
2011-05-27,00:15:00,4.2650,4.2660,4.2600,4.2620,13
2011-05-27,00:20:00,4.2670,4.2670,4.2660,4.2660,13
2011-05-27,00:25:00,4.2660,4.2660,4.2620,4.2650,10
2011-05-27,00:30:00,4.2640,4.2660,4.2640,4.2660,4
2011-05-27,00:35:00,4.2670,4.2760,4.2670,4.2760,11
2011-05-27,00:40:00,4.2720,4.2720,4.2720,4.2720,2
2011-05-27,00:45:00,4.2730,4.2740,4.2720,4.2740,13
2011-05-27,00:50:00,4.2750,4.2750,4.2650,4.2650,22
2011-05-27,00:55:00,4.2710,4.2750,4.2710,4.2750,11
2011-05-27,01:00:00,4.2700,4.2700,4.2700,4.2700,5
2011-05-27,01:05:00,4.2720,4.2770,4.2720,4.2770,28
2011-05-27,01:10:00,4.2780,4.2790,4.2780,4.2790,11
2011-05-27,01:15:00,4.2800,4.2950,4.2800,4.2950,60
2011-05-27,01:20:00,4.2940,4.3050,4.2930,4.3050,50
2011-05-27,01:25:00,4.3050,4.3160,4.3000,4.3000,102
2011-05-27,01:30:00,4.3020,4.3100,4.2960,4.3100,62
2011-05-27,01:40:00,4.3170,4.3220,4.3170,4.3220,18
2011-05-27,01:45:00,4.3140,4.3160,4.3090,4.3130,44
2011-05-27,01:50:00,4.3050,4.3130,4.3000,4.3130,104
2011-05-27,01:55:00,4.3100,4.3250,4.3050,4.3250,79
2011-05-27,02:00:00,4.3250,4.3340,4.3120,4.3290,536
2011-05-27,02:05:00,4.3270,4.3270,4.3090,4.3130,559
2011-05-27,02:10:00,4.3100,4.3150,4.3050,4.3120,464
2011-05-27,02:15:00,4.3120,4.3350,4.3080,4.3330,532
2011-05-27,02:20:00,4.3320,4.3500,4.3280,4.3390,630
2011-05-27,02:25:00,4.3400,4.3570,4.3330,4.3380,528
2011-05-27,02:35:00,4.3260,4.3260,4.3260,4.3260,1
2011-05-27,04:25:00,4.3760,4.3760,4.3740,4.3740,6
2011-05-27,04:30:00,4.3740,4.3760,4.3710,4.3710,13
2011-05-27,04:35:00,4.3730,4.3750,4.3720,4.3720,5
2011-05-27,04:40:00,4.3710,4.3710,4.3690,4.3690,6
2011-05-27,04:45:00,4.3720,4.3720,4.3710,4.3710,3
2011-05-27,04:50:00,4.3700,4.3720,4.3700,4.3720,2
2011-05-27,04:55:00,4.3730,4.3730,4.3730,4.3730,2
2011-05-27,05:00:00,4.3730,4.3760,4.3730,4.3750,4
2011-05-27,05:05:00,4.3770,4.3800,4.3750,4.3780,78
2011-05-27,05:10:00,4.3800,4.3820,4.3770,4.3770,21
2011-05-27,06:00:00,4.3740,4.3900,4.3740,4.3900,78
2011-05-27,06:05:00,4.3880,4.3900,4.3850,4.3850,10
2011-05-27,06:10:00,4.3840,4.3840,4.3820,4.3820,5
2011-05-27,06:15:00,4.3820,4.3820,4.3800,4.3800,8
2011-05-27,06:20:00,4.3800,4.3800,4.3800,4.3800,2
2011-05-27,06:25:00,4.3820,4.3820,4.3820,4.3820,1
2011-05-27,06:30:00,4.3800,4.3800,4.3800,4.3800,1
2011-05-27,06:45:00,4.3850,4.3900,4.3830,4.3900,10
2011-05-27,06:50:00,4.3890,4.3920,4.3890,4.3920,19
2011-05-27,06:55:00,4.3930,4.3930,4.3930,4.3930,1
2011-05-27,07:00:00,4.3920,4.3950,4.3920,4.3920,26
2011-05-27,07:05:00,4.3910,4.3910,4.3890,4.3890,6
2011-05-27,07:10:00,4.3890,4.3890,4.3880,4.3880,3
2011-05-27,07:15:00,4.3860,4.3860,4.3720,4.3770,20
2011-05-27,07:20:00,4.3770,4.3800,4.3770,4.3800,10
2011-05-27,07:25:00,4.3830,4.3860,4.3830,4.3860,9
2011-05-27,07:30:00,4.3860,4.3860,4.3860,4.3860,1
2011-05-27,07:40:00,4.3890,4.3890,4.3890,4.3890,1
2011-05-27,07:45:00,4.3870,4.3880,4.3870,4.3880,5
2011-05-27,07:50:00,4.3870,4.3890,4.3870,4.3890,18
2011-05-27,07:55:00,4.3900,4.3920,4.3900,4.3920,4
2011-05-27,08:10:00,4.3850,4.3890,4.3850,4.3890,2
2011-05-27,08:15:00,4.3890,4.3890,4.3890,4.3890,1
2011-05-27,08:35:00,4.3860,4.3870,4.3810,4.3810,14
2011-05-27,08:40:00,4.3810,4.3860,4.3800,4.3840,19
2011-05-27,08:45:00,4.3880,4.3880,4.3850,4.3850,2
2011-05-27,08:50:00,4.3840,4.3840,4.3820,4.3820,6
2011-05-27,08:55:00,4.3820,4.3890,4.3800,4.3890,9
2011-05-27,09:00:00,4.3810,4.3810,4.3800,4.3800,3
2011-05-27,09:05:00,4.3790,4.3790,4.3750,4.3750,9
2011-05-27,09:10:00,4.3810,4.3810,4.3760,4.3760,5
2011-05-27,09:15:00,4.3770,4.3820,4.3770,4.3820,11
2011-05-27,09:20:00,4.3770,4.3890,4.3770,4.3890,5
2011-05-27,09:45:00,4.3870,4.3870,4.3870,4.3870,2
2011-05-27,10:00:00,4.3840,4.3860,4.3840,4.3860,4
2011-05-27,10:20:00,4.3830,4.3830,4.3830,4.3830,1
2011-05-27,10:30:00,4.3850,4.3850,4.3850,4.3850,1
2011-05-27,10:40:00,4.3850,4.3850,4.3850,4.3850,1
2011-05-27,10:45:00,4.3840,4.3840,4.3840,4.3840,2
2011-05-27,10:50:00,4.3850,4.3850,4.3850,4.3850,3
2011-05-27,11:00:00,4.3820,4.3820,4.3800,4.3800,11
2011-05-27,11:05:00,4.3810,4.3810,4.3810,4.3810,1
2011-05-27,11:10:00,4.3790,4.3790,4.3790,4.3790,2
2011-05-27,11:30:00,4.3810,4.3810,4.3810,4.3810,1
2011-05-27,11:45:00,4.3810,4.3810,4.3810,4.3810,1
2011-05-27,12:00:00,4.3770,4.3770,4.3750,4.3750,7
2011-05-27,12:05:00,4.3740,4.3740,4.3730,4.3730,2
2011-05-27,12:15:00,4.3820,4.3820,4.3820,4.3820,1
2011-05-27,12:30:00,4.3770,4.3770,4.3720,4.3730,5
2011-05-27,12:40:00,4.3740,4.3740,4.3730,4.3730,2
2011-05-27,12:50:00,4.3750,4.3750,4.3750,4.3750,1
2011-05-27,13:05:00,4.3740,4.3740,4.3730,4.3730,3
2011-05-27,13:10:00,4.3730,4.3730,4.3730,4.3730,1
2011-05-27,13:15:00,4.3710,4.3730,4.3700,4.3710,21
2011-05-27,13:20:00,4.3700,4.3700,4.3700,4.3700,1
2011-05-27,13:25:00,4.3690,4.3700,4.3690,4.3700,8
2011-05-27,13:30:00,4.3700,4.3700,4.3700,4.3700,1
2011-05-27,13:40:00,4.3700,4.3700,4.3700,4.3700,1
2011-05-27,14:00:00,4.3710,4.3720,4.3710,4.3710,3
2011-05-27,14:05:00,4.3710,4.3710,4.3700,4.3700,4
2011-05-27,14:20:00,4.3710,4.3710,4.3700,4.3700,5
2011-05-27,14:25:00,4.3690,4.3700,4.3690,4.3700,2
2011-05-27,14:40:00,4.3720,4.3760,4.3720,4.3760,9
2011-05-27,14:45:00,4.3740,4.3760,4.3730,4.3760,7
2011-05-27,14:55:00,4.3740,4.3740,4.3740,4.3740,2
2011-05-27,15:00:00,4.3740,4.3740,4.3740,4.3740,4
2011-05-27,15:05:00,4.3740,4.3750,4.3740,4.3750,3
2011-05-27,15:10:00,4.3740,4.3740,4.3730,4.3730,6
2011-05-27,15:20:00,4.3730,4.3820,4.3730,4.3800,24
2011-05-27,15:25:00,4.3790,4.3800,4.3790,4.3800,5
2011-05-27,15:30:00,4.3780,4.3790,4.3770,4.3770,4
2011-05-27,15:35:00,4.3790,4.3790,4.3790,4.3790,4
2011-05-27,15:40:00,4.3780,4.3800,4.3760,4.3800,7
2011-05-27,16:00:00,4.3800,4.3800,4.3800,4.3800,2
2011-05-27,16:10:00,4.3790,4.3790,4.3780,4.3780,4
2011-05-27,16:15:00,4.3800,4.3820,4.3790,4.3820,35
2011-05-27,16:20:00,4.3830,4.3910,4.3830,4.3840,41
2011-05-27,16:25:00,4.3820,4.3840,4.3760,4.3790,75
2011-05-27,16:30:00,4.3780,4.3780,4.3780,4.3780,7
2011-05-27,16:35:00,4.3790,4.3810,4.3790,4.3810,6
2011-05-27,16:40:00,4.3820,4.3820,4.3790,4.3810,17
2011-05-27,16:45:00,4.3810,4.3860,4.3810,4.3840,24
2011-05-27,16:50:00,4.3840,4.3870,4.3840,4.3840,3
2011-05-27,17:00:00,4.3860,4.3860,4.3830,4.3840,5
2011-05-27,17:05:00,4.3830,4.3850,4.3830,4.3850,12
2011-05-27,17:10:00,4.3860,4.3860,4.3850,4.3860,4
2011-05-27,17:15:00,4.3850,4.3860,4.3840,4.3850,9
2011-05-27,17:20:00,4.3850,4.3850,4.3840,4.3840,7
2011-05-27,17:30:00,4.3830,4.3830,4.3830,4.3830,2
2011-05-27,17:35:00,4.3850,4.3900,4.3850,4.3890,22
2011-05-27,17:40:00,4.3830,4.3830,4.3810,4.3810,20
2011-05-27,17:50:00,4.3770,4.3770,4.3770,4.3770,4
2011-05-27,18:05:00,4.3810,4.3810,4.3810,4.3810,1
2011-05-27,18:25:00,4.3810,4.3820,4.3810,4.3820,6
2011-05-27,18:30:00,4.3820,4.3840,4.3810,4.3840,9
2011-05-27,18:35:00,4.3830,4.3830,4.3830,4.3830,1
2011-05-27,18:45:00,4.3810,4.3820,4.3770,4.3800,30
2011-05-27,18:50:00,4.3770,4.3770,4.3750,4.3770,17
2011-05-27,18:55:00,4.3740,4.3780,4.3740,4.3780,4
2011-05-27,19:00:00,4.3780,4.3810,4.3780,4.3780,22
2011-05-27,19:05:00,4.3760,4.3760,4.3700,4.3700,29
2011-05-27,19:10:00,4.3710,4.3710,4.3700,4.3710,5
2011-05-27,19:15:00,4.3730,4.3740,4.3690,4.3720,44
2011-05-27,19:20:00,4.3750,4.3860,4.3750,4.3780,105
2011-05-27,19:25:00,4.3780,4.3790,4.3740,4.3740,4
2011-05-27,19:30:00,4.3730,4.3750,4.3690,4.3700,25
2011-05-27,19:35:00,4.3720,4.3720,4.3700,4.3700,2
2011-05-27,19:40:00,4.3710,4.3760,4.3700,4.3760,22
2011-05-27,19:45:00,4.3770,4.3950,4.3770,4.3900,121
2011-05-27,19:50:00,4.3900,4.3900,4.3830,4.3830,29
2011-05-27,19:55:00,4.3840,4.3890,4.3800,4.3870,33
2011-05-27,20:00:00,4.3900,4.3940,4.3830,4.3830,55
2011-05-27,20:05:00,4.3830,4.3930,4.3820,4.3820,84
2011-05-27,20:10:00,4.3850,4.3870,4.3840,4.3870,150
2011-05-27,20:15:00,4.3880,4.3900,4.3840,4.3900,113
2011-05-27,20:20:00,4.3900,4.3950,4.3830,4.3870,282
2011-05-27,20:25:00,4.3880,4.3890,4.3720,4.3720,392
2011-05-27,20:30:00,4.3730,4.3810,4.3680,4.3810,323
2011-05-27,20:35:00,4.3800,4.3800,4.3650,4.3760,409
2011-05-27,20:40:00,4.3770,4.3820,4.3770,4.3800,261
2011-05-27,20:45:00,4.3800,4.3850,4.3740,4.3790,389
2011-05-27,20:50:00,4.3810,4.4000,4.3760,4.3980,1026
2011-05-27,20:55:00,4.3980,4.4170,4.3920,4.4140,1378
2011-05-27,21:00:00,4.4130,4.4420,4.4130,4.4320,2992
2011-05-27,21:05:00,4.4330,4.4380,4.4280,4.4360,1418
2011-05-27,21:10:00,4.4360,4.4430,4.4230,4.4340,1712
2011-05-27,21:15:00,4.4340,4.4410,4.4330,4.4390,1050
2011-05-27,21:20:00,4.4390,4.4400,4.4280,4.4320,1048
2011-05-27,21:25:00,4.4300,4.5000,4.4290,4.4820,6770
2011-05-27,21:30:00,4.4810,4.4990,4.4800,4.4850,3864
2011-05-27,21:35:00,4.4830,4.4870,4.4790,4.4790,1887
2011-05-27,21:40:00,4.4790,4.4840,4.4760,4.4770,1285
2011-05-27,21:45:00,4.4760,4.4800,4.4660,4.4710,1693
2011-05-27,21:50:00,4.4710,4.4890,4.4700,4.4880,1229
2011-05-27,21:55:00,4.4860,4.4870,4.4770,4.4830,1003
2011-05-27,22:00:00,4.4830,4.4900,4.4810,4.4840,1529
2011-05-27,22:05:00,4.4860,4.4910,4.4840,4.4890,849
2011-05-27,22:10:00,4.4890,4.4920,4.4850,4.4910,841
2011-05-27,22:15:00,4.4910,4.5290,4.4900,4.5210,5925
2011-05-27,22:20:00,4.5210,4.5450,4.5200,4.5310,5443
2011-05-27,22:25:00,4.5300,4.5550,4.5300,4.5350,4212
2011-05-27,22:30:00,4.5350,4.5430,4.5300,4.5310,2199
2011-05-27,22:35:00,4.5300,4.5340,4.5180,4.5200,1953
2011-05-27,22:40:00,4.5200,4.5270,4.5130,4.5140,1566
2011-05-27,22:45:00,4.5140,4.5190,4.5110,4.5190,1191
2011-05-27,22:50:00,4.5190,4.5390,4.5180,4.5370,1525
2011-05-27,22:55:00,4.5380,4.5480,4.5350,4.5460,1497
2011-05-27,23:00:00,4.5460,4.5510,4.5340,4.5370,1738
2011-05-27,23:05:00,4.5370,4.5430,4.5240,4.5410,1021
2011-05-27,23:10:00,4.5420,4.5480,4.5320,4.5330,855
2011-05-27,23:15:00,4.5340,4.5580,4.5130,4.5250,4187
2011-05-27,23:20:00,4.5240,4.5390,4.5230,4.5390,843
2011-05-27,23:25:00,4.5380,4.5380,4.5300,4.5320,764
2011-05-27,23:30:00,4.5330,4.5460,4.5330,4.5390,865
2011-05-27,23:35:00,4.5410,4.5450,4.5320,4.5330,422
2011-05-27,23:40:00,4.5330,4.5390,4.5290,4.5340,651
2011-05-27,23:45:00,4.5350,4.5460,4.5340,4.5370,1033
2011-05-27,23:50:00,4.5370,4.5440,4.5330,4.5360,707
2011-05-27,23:55:00,4.5370,4.5430,4.5340,4.5430,624
2011-05-28,00:00:00,4.5430,4.5450,4.5340,4.5390,636
2011-05-28,00:05:00,4.5390,4.5450,4.5350,4.5420,694
2011-05-28,00:10:00,4.5430,4.5490,4.5410,4.5470,1011
2011-05-28,00:15:00,4.5470,4.5510,4.5430,4.5490,769
2011-05-28,00:20:00,4.5500,4.5580,4.5480,4.5540,1061
2011-05-28,00:25:00,4.5540,4.5630,4.5410,4.5440,1285
2011-05-28,00:30:00,4.5440,4.5440,4.5340,4.5400,633
2011-05-28,00:35:00,4.5400,4.5400,4.5320,4.5320,858
2011-05-28,00:40:00,4.5320,4.5330,4.5180,4.5300,1098
2011-05-28,00:45:00,4.5300,4.5410,4.5290,4.5340,808
2011-05-28,00:50:00,4.5350,4.5360,4.5210,4.5230,597
2011-05-28,00:55:00,4.5230,4.5280,4.5210,4.5250,222
2011-05-28,01:00:00,4.5250,4.5260,4.4960,4.4990,2477
2011-05-28,01:05:00,4.4990,4.5030,4.4810,4.4810,2467
2011-05-28,01:10:00,4.4810,4.4830,4.4660,4.4780,2188
2011-05-28,01:15:00,4.4790,4.4940,4.4790,4.4860,1130
2011-05-28,01:20:00,4.4860,4.5030,4.4760,4.4760,1121
2011-05-28,01:25:00,4.4770,4.5010,4.4750,4.4890,1174
2011-05-28,01:30:00,4.4900,4.5000,4.4890,4.4910,802
2011-05-28,01:35:00,4.4900,4.5100,4.4900,4.5040,1028
2011-05-28,01:40:00,4.5050,4.5080,4.4950,4.5030,959
2011-05-28,01:45:00,4.5030,4.5200,4.5010,4.5150,1034
2011-05-28,01:50:00,4.5150,4.5240,4.5130,4.5180,888
2011-05-28,01:55:00,4.5170,4.5180,4.5050,4.5050,855
2011-05-28,02:00:00,4.5060,4.5120,4.5000,4.5020,641
2011-05-28,02:05:00,4.5030,4.5050,4.4950,4.5050,824
2011-05-28,02:10:00,4.5050,4.5140,4.5030,4.5040,743
2011-05-28,02:15:00,4.5030,4.5050,4.4770,4.5030,1822
2011-05-28,02:20:00,4.5030,4.5080,4.4990,4.5020,685
2011-05-28,02:25:00,4.5030,4.5240,4.5000,4.5190,3659
2011-05-28,02:30:00,4.5190,4.5200,4.5120,4.5120,824
2011-05-28,02:35:00,4.5130,4.5180,4.5100,4.5120,150
2011-05-28,02:40:00,4.5120,4.5140,4.5120,4.5120,128
2011-05-28,02:45:00,4.5110,4.5140,4.5090,4.5140,237
2011-05-28,02:50:00,4.5120,4.5180,4.5110,4.5160,171
2011-05-28,02:55:00,4.5170,4.5180,4.5150,4.5180,65
2011-05-28,03:00:00,4.5170,4.5230,4.5170,4.5210,154
2011-05-28,03:05:00,4.5200,4.5220,4.5170,4.5180,110
2011-05-28,03:10:00,4.5180,4.5180,4.5170,4.5170,23
2011-05-28,03:15:00,4.5170,4.5190,4.5170,4.5180,60
2011-05-28,03:20:00,4.5180,4.5200,4.5170,4.5190,149
2011-05-28,03:25:00,4.5190,4.5190,4.5150,4.5150,175
2011-05-28,03:30:00,4.5150,4.5190,4.5150,4.5170,77
2011-05-28,03:35:00,4.5180,4.5180,4.5160,4.5170,16
2011-05-28,03:40:00,4.5180,4.5200,4.5160,4.5170,80
2011-05-28,03:45:00,4.5180,4.5200,4.5180,4.5200,37
2011-05-28,03:50:00,4.5200,4.5220,4.5190,4.5200,107
2011-05-28,03:55:00,4.5210,4.5250,4.5200,4.5220,159
2011-05-28,04:00:00,4.5210,4.5210,4.5150,4.5200,115
2011-05-28,04:05:00,4.5200,4.5240,4.5190,4.5240,18
2011-05-28,04:10:00,4.5240,4.5280,4.5240,4.5280,70
2011-05-28,04:15:00,4.5270,4.5280,4.5270,4.5280,21
2011-05-28,04:20:00,4.5290,4.5300,4.5280,4.5290,62
2011-05-28,04:25:00,4.5290,4.5320,4.5290,4.5300,13
2011-05-28,04:30:00,4.5300,4.5330,4.5300,4.5330,22
2011-05-28,04:35:00,4.5340,4.5340,4.5340,4.5340,9
2011-05-28,04:40:00,4.5310,4.5310,4.5300,4.5300,15
2011-05-28,04:45:00,4.5270,4.5290,4.5250,4.5280,18
2011-05-28,04:50:00,4.5250,4.5250,4.5250,4.5250,2
2011-05-28,04:55:00,4.5240,4.5240,4.5230,4.5230,4
2011-05-28,05:00:00,4.5250,4.5250,4.5250,4.5250,2
2011-05-28,05:05:00,4.5220,4.5220,4.5160,4.5170,21
2011-05-28,05:10:00,4.5190,4.5200,4.5180,4.5180,7
2011-05-30,05:55:00,4.5600,4.5600,4.5600,4.5600,32
2011-05-30,06:00:00,4.5600,4.5690,4.5600,4.5600,125
2011-05-30,06:05:00,4.5640,4.5710,4.5640,4.5660,62
2011-05-30,06:10:00,4.5660,4.5660,4.5660,4.5660,2
2011-05-30,06:15:00,4.5630,4.5630,4.5620,4.5620,15
2011-05-30,06:20:00,4.5650,4.5650,4.5640,4.5640,4
2011-05-30,06:25:00,4.5640,4.5640,4.5600,4.5610,38
2011-05-30,06:30:00,4.5610,4.5610,4.5610,4.5610,1
2011-05-30,06:45:00,4.5610,4.5610,4.5610,4.5610,2
2011-05-30,06:55:00,4.5600,4.5600,4.5600,4.5600,2
2011-05-30,07:00:00,4.5620,4.5630,4.5620,4.5630,4
2011-05-30,07:15:00,4.5610,4.5630,4.5600,4.5630,6
2011-05-30,07:20:00,4.5640,4.5650,4.5640,4.5650,5
2011-05-30,07:35:00,4.5650,4.5650,4.5650,4.5650,1
2011-05-30,07:50:00,4.5630,4.5630,4.5600,4.5600,3
2011-05-30,07:55:00,4.5600,4.5600,4.5600,4.5600,1
2011-05-30,08:00:00,4.5600,4.5640,4.5600,4.5640,2
2011-05-30,08:05:00,4.5640,4.5640,4.5600,4.5600,6
2011-05-30,08:10:00,4.5650,4.5670,4.5650,4.5670,15
2011-05-30,08:20:00,4.5680,4.5680,4.5650,4.5650,11
2011-05-30,08:25:00,4.5660,4.5680,4.5660,4.5680,20
2011-05-30,08:30:00,4.5650,4.5650,4.5620,4.5620,17
2011-05-30,08:35:00,4.5600,4.5610,4.5600,4.5600,4
2011-05-30,08:40:00,4.5610,4.5650,4.5610,4.5650,5
2011-05-30,08:45:00,4.5630,4.5630,4.5600,4.5620,4
2011-05-30,08:50:00,4.5600,4.5670,4.5530,4.5530,19
2011-05-30,08:55:00,4.5500,4.5500,4.5500,4.5500,1
2011-05-30,09:00:00,4.5520,4.5590,4.5470,4.5590,5
2011-05-30,09:10:00,4.5520,4.5520,4.5520,4.5520,1
2011-05-30,09:15:00,4.5510,4.5510,4.5460,4.5490,6
2011-05-30,09:20:00,4.5460,4.5500,4.5460,4.5500,3
2011-05-30,09:25:00,4.5470,4.5490,4.5470,4.5490,2
2011-05-30,09:40:00,4.5450,4.5500,4.5450,4.5480,6
2011-05-30,09:55:00,4.5470,4.5470,4.5470,4.5470,1
2011-05-30,10:00:00,4.5450,4.5450,4.5450,4.5450,3
2011-05-30,10:30:00,4.5450,4.5450,4.5440,4.5440,5
2011-05-30,10:35:00,4.5410,4.5460,4.5400,4.5460,9
2011-05-30,10:40:00,4.5470,4.5470,4.5470,4.5470,1
2011-05-30,11:10:00,4.5420,4.5420,4.5400,4.5400,2
2011-05-30,11:15:00,4.5450,4.5450,4.5450,4.5450,1
2011-05-30,11:20:00,4.5440,4.5440,4.5360,4.5360,15
2011-05-30,11:25:00,4.5420,4.5420,4.5420,4.5420,1
2011-05-30,11:45:00,4.5400,4.5400,4.5400,4.5400,1
2011-05-30,11:55:00,4.5430,4.5430,4.5430,4.5430,8
2011-05-30,12:00:00,4.5430,4.5430,4.5430,4.5430,3
2011-05-30,12:10:00,4.5400,4.5400,4.5380,4.5380,2
2011-05-30,12:15:00,4.5360,4.5360,4.5350,4.5350,6
2011-05-30,12:25:00,4.5350,4.5350,4.5350,4.5350,1
2011-05-30,12:30:00,4.5330,4.5400,4.5330,4.5400,10
2011-05-30,12:35:00,4.5390,4.5390,4.5390,4.5390,1
2011-05-30,12:40:00,4.5390,4.5390,4.5390,4.5390,1
2011-05-30,12:45:00,4.5330,4.5330,4.5330,4.5330,2
2011-05-30,12:55:00,4.5330,4.5330,4.5320,4.5320,9
2011-05-30,13:00:00,4.5340,4.5350,4.5340,4.5350,4
2011-05-30,13:05:00,4.5350,4.5350,4.5350,4.5350,5
2011-05-30,13:20:00,4.5350,4.5350,4.5350,4.5350,4
2011-05-30,13:25:00,4.5350,4.5350,4.5330,4.5350,3
2011-05-30,13:30:00,4.5320,4.5330,4.5320,4.5330,4
2011-05-30,13:35:00,4.5330,4.5330,4.5330,4.5330,3
2011-05-30,13:40:00,4.5330,4.5330,4.5330,4.5330,3
2011-05-30,13:45:00,4.5330,4.5350,4.5330,4.5350,3
2011-05-30,13:50:00,4.5350,4.5380,4.5330,4.5330,9
2011-05-30,14:00:00,4.5320,4.5320,4.5320,4.5320,1
2011-05-30,14:05:00,4.5330,4.5340,4.5320,4.5340,5
2011-05-30,14:10:00,4.5310,4.5330,4.5250,4.5250,26
2011-05-30,14:15:00,4.5260,4.5290,4.5260,4.5280,7
2011-05-30,14:20:00,4.5290,4.5300,4.5290,4.5300,10
2011-05-30,14:25:00,4.5300,4.5310,4.5280,4.5310,14
2011-05-30,14:30:00,4.5310,4.5340,4.5310,4.5320,10
2011-05-30,14:35:00,4.5330,4.5330,4.5330,4.5330,7
2011-05-30,14:40:00,4.5330,4.5340,4.5330,4.5340,3
2011-05-30,14:45:00,4.5320,4.5340,4.5290,4.5340,11
2011-05-30,14:50:00,4.5350,4.5350,4.5300,4.5310,17
2011-05-30,14:55:00,4.5310,4.5320,4.5310,4.5320,7
2011-05-30,15:00:00,4.5350,4.5350,4.5340,4.5340,27
2011-05-30,15:05:00,4.5330,4.5350,4.5330,4.5350,5
2011-05-30,15:10:00,4.5350,4.5360,4.5350,4.5360,12
2011-05-30,15:15:00,4.5350,4.5360,4.5350,4.5350,9
2011-05-30,15:20:00,4.5350,4.5430,4.5350,4.5430,5
2011-05-30,15:25:00,4.5430,4.5450,4.5410,4.5440,7
2011-05-30,15:30:00,4.5440,4.5440,4.5420,4.5420,3
2011-05-30,15:35:00,4.5430,4.5430,4.5430,4.5430,1
2011-05-30,15:40:00,4.5430,4.5430,4.5430,4.5430,3
2011-05-30,15:45:00,4.5410,4.5410,4.5410,4.5410,1
2011-05-30,15:55:00,4.5430,4.5430,4.5430,4.5430,1
2011-05-30,16:00:00,4.5440,4.5440,4.5440,4.5440,5
2011-05-30,16:05:00,4.5440,4.5450,4.5440,4.5450,8
2011-05-30,16:10:00,4.5440,4.5440,4.5440,4.5440,3
2011-05-30,16:15:00,4.5450,4.5450,4.5450,4.5450,2
2011-05-30,16:20:00,4.5450,4.5500,4.5450,4.5490,35
2011-05-30,16:25:00,4.5460,4.5480,4.5440,4.5450,6
2011-05-30,16:30:00,4.5460,4.5460,4.5440,4.5440,4
2011-05-30,16:40:00,4.5440,4.5440,4.5440,4.5440,2
2011-05-30,16:50:00,4.5440,4.5440,4.5430,4.5440,7
2011-05-30,16:55:00,4.5440,4.5440,4.5440,4.5440,11
2011-05-30,17:00:00,4.5450,4.5450,4.5440,4.5440,7
2011-05-30,17:15:00,4.5450,4.5460,4.5450,4.5460,7
2011-05-30,17:20:00,4.5470,4.5470,4.5470,4.5470,2
2011-05-30,17:30:00,4.5460,4.5460,4.5460,4.5460,1
2011-05-30,17:35:00,4.5470,4.5470,4.5470,4.5470,22
2011-05-30,17:40:00,4.5470,4.5470,4.5470,4.5470,12
2011-05-30,17:45:00,4.5470,4.5480,4.5460,4.5480,11
2011-05-30,17:50:00,4.5480,4.5480,4.5480,4.5480,3
2011-05-30,17:55:00,4.5500,4.5500,4.5500,4.5500,7
2011-05-30,18:00:00,4.5510,4.5520,4.5510,4.5520,10
2011-05-30,18:05:00,4.5510,4.5510,4.5510,4.5510,2
2011-05-30,18:10:00,4.5520,4.5540,4.5520,4.5540,22
2011-05-30,18:15:00,4.5550,4.5570,4.5550,4.5550,26
2011-05-30,18:20:00,4.5560,4.5560,4.5560,4.5560,1
2011-05-30,18:25:00,4.5560,4.5570,4.5560,4.5570,24
2011-05-30,18:30:00,4.5560,4.5570,4.5560,4.5570,4
2011-05-30,18:35:00,4.5560,4.5560,4.5560,4.5560,13
2011-05-30,18:40:00,4.5560,4.5560,4.5550,4.5550,7
2011-05-30,18:50:00,4.5560,4.5560,4.5560,4.5560,5
2011-05-30,18:55:00,4.5570,4.5580,4.5570,4.5580,6
2011-05-30,19:00:00,4.5560,4.5560,4.5550,4.5550,10
2011-05-30,19:05:00,4.5560,4.5560,4.5560,4.5560,1
2011-05-30,19:10:00,4.5570,4.5590,4.5570,4.5570,11
2011-05-30,19:15:00,4.5550,4.5590,4.5550,4.5590,56
2011-05-30,19:20:00,4.5590,4.5610,4.5590,4.5600,8
2011-05-30,19:25:00,4.5590,4.5590,4.5590,4.5590,15
2011-05-30,19:30:00,4.5590,4.5590,4.5590,4.5590,1
2011-05-30,19:35:00,4.5600,4.5600,4.5600,4.5600,3
2011-05-30,19:40:00,4.5600,4.5600,4.5600,4.5600,6
2011-05-30,19:50:00,4.5620,4.5640,4.5620,4.5640,10
2011-05-30,19:55:00,4.5630,4.5630,4.5620,4.5620,12
2011-05-30,20:00:00,4.5610,4.5630,4.5610,4.5630,9
2011-05-30,20:05:00,4.5620,4.5620,4.5610,4.5620,7
2011-05-30,20:10:00,4.5600,4.5600,4.5600,4.5600,2
2011-05-30,20:15:00,4.5620,4.5620,4.5620,4.5620,1
2011-05-30,20:20:00,4.5620,4.5620,4.5620,4.5620,23
2011-05-30,20:25:00,4.5620,4.5630,4.5620,4.5620,3
2011-05-30,20:30:00,4.5620,4.5630,4.5620,4.5630,9
2011-05-30,20:35:00,4.5650,4.5660,4.5650,4.5650,7
2011-05-30,20:40:00,4.5650,4.5660,4.5640,4.5650,28
2011-05-30,20:45:00,4.5650,4.5670,4.5650,4.5670,36
2011-05-30,20:50:00,4.5680,4.5680,4.5660,4.5660,6
2011-05-30,20:55:00,4.5670,4.5700,4.5670,4.5700,40
2011-05-30,21:00:00,4.5690,4.5740,4.5680,4.5710,155
2011-05-30,21:05:00,4.5710,4.5730,4.5680,4.5720,103
2011-05-30,21:10:00,4.5720,4.5770,4.5700,4.5750,93
2011-05-30,21:15:00,4.5750,4.5760,4.5740,4.5760,34
2011-05-30,21:20:00,4.5750,4.5760,4.5720,4.5750,70
2011-05-30,21:25:00,4.5750,4.5780,4.5740,4.5780,21
2011-05-30,21:30:00,4.5760,4.5770,4.5710,4.5760,134
2011-05-30,21:35:00,4.5760,4.5830,4.5750,4.5820,245
2011-05-30,21:40:00,4.5820,4.5850,4.5800,4.5850,72
2011-05-30,21:45:00,4.5860,4.5860,4.5830,4.5830,23
2011-05-30,21:50:00,4.5840,4.5880,4.5840,4.5880,44
2011-05-30,21:55:00,4.5860,4.5890,4.5840,4.5850,115
2011-05-30,22:00:00,4.5860,4.5880,4.5860,4.5880,48
2011-05-30,22:05:00,4.5890,4.5890,4.5850,4.5850,53
2011-05-30,22:10:00,4.5870,4.5880,4.5840,4.5850,29
2011-05-30,22:15:00,4.5840,4.5840,4.5830,4.5830,8
2011-05-30,22:20:00,4.5850,4.5850,4.5830,4.5830,42
2011-05-30,22:25:00,4.5840,4.5870,4.5830,4.5850,37
2011-05-30,22:30:00,4.5860,4.5860,4.5840,4.5850,36
2011-05-30,22:35:00,4.5850,4.5850,4.5830,4.5830,17
2011-05-30,22:40:00,4.5840,4.5860,4.5830,4.5840,53
2011-05-30,22:45:00,4.5860,4.5860,4.5840,4.5850,35
2011-05-30,22:50:00,4.5850,4.5860,4.5840,4.5840,41
2011-05-30,22:55:00,4.5850,4.5900,4.5800,4.5880,99
2011-05-30,23:00:00,4.5880,4.5900,4.5860,4.5880,36
2011-05-30,23:05:00,4.5880,4.5880,4.5870,4.5870,13
2011-05-30,23:10:00,4.5870,4.5870,4.5860,4.5860,6
2011-05-30,23:15:00,4.5870,4.5900,4.5860,4.5870,62
2011-05-30,23:20:00,4.5880,4.5910,4.5870,4.5880,60
2011-05-30,23:25:00,4.5870,4.5870,4.5820,4.5840,50
2011-05-30,23:30:00,4.5830,4.5830,4.5810,4.5820,13
2011-05-30,23:35:00,4.5790,4.5840,4.5760,4.5840,73
2011-05-30,23:40:00,4.5820,4.5860,4.5740,4.5820,94
2011-05-30,23:45:00,4.5820,4.5850,4.5780,4.5790,75
2011-05-30,23:50:00,4.5810,4.5850,4.5730,4.5830,239
2011-05-30,23:55:00,4.5830,4.5850,4.5790,4.5830,20
2011-05-31,00:00:00,4.5830,4.5830,4.5800,4.5830,12
2011-05-31,00:05:00,4.5830,4.5870,4.5800,4.5800,53
2011-05-31,00:10:00,4.5830,4.5830,4.5830,4.5830,1
2011-05-31,00:15:00,4.5830,4.5850,4.5800,4.5800,7
2011-05-31,00:20:00,4.5790,4.5840,4.5770,4.5800,44
2011-05-31,00:25:00,4.5800,4.5800,4.5750,4.5750,24
2011-05-31,00:30:00,4.5750,4.5760,4.5700,4.5710,59
2011-05-31,00:35:00,4.5700,4.5710,4.5680,4.5700,23
2011-05-31,00:40:00,4.5680,4.5700,4.5680,4.5680,7
2011-05-31,00:45:00,4.5680,4.5710,4.5670,4.5680,10
2011-05-31,00:50:00,4.5680,4.5710,4.5680,4.5680,9
2011-05-31,01:00:00,4.5680,4.5770,4.5680,4.5750,13
2011-05-31,01:05:00,4.5750,4.5750,4.5700,4.5750,15
2011-05-31,01:10:00,4.5690,4.5720,4.5690,4.5690,8
2011-05-31,06:00:00,4.5810,4.5820,4.5610,4.5670,38
2011-05-31,06:05:00,4.5690,4.5730,4.5690,4.5730,2
2011-05-31,06:10:00,4.5640,4.5660,4.5640,4.5660,2
2011-05-31,06:15:00,4.5690,4.5690,4.5690,4.5690,1
2011-05-31,06:20:00,4.5650,4.5650,4.5650,4.5650,1
2011-05-31,06:35:00,4.5670,4.5670,4.5670,4.5670,2
2011-05-31,06:45:00,4.5690,4.5690,4.5680,4.5680,3
2011-05-31,06:55:00,4.5700,4.5700,4.5700,4.5700,4
2011-05-31,07:00:00,4.5700,4.5710,4.5700,4.5710,3
2011-05-31,07:05:00,4.5730,4.5730,4.5700,4.5710,10
2011-05-31,07:10:00,4.5700,4.5710,4.5700,4.5700,3
2011-05-31,07:15:00,4.5740,4.5820,4.5740,4.5820,8
2011-05-31,07:20:00,4.5850,4.5880,4.5760,4.5760,12
2011-05-31,07:25:00,4.5720,4.5720,4.5720,4.5720,1
2011-05-31,07:30:00,4.5720,4.5780,4.5720,4.5780,4
2011-05-31,07:40:00,4.5690,4.5730,4.5680,4.5680,8
2011-05-31,07:45:00,4.5720,4.5850,4.5720,4.5850,3
2011-05-31,07:50:00,4.5810,4.5810,4.5780,4.5780,4
2011-05-31,07:55:00,4.5720,4.5720,4.5690,4.5690,4
2011-05-31,08:00:00,4.5660,4.5720,4.5650,4.5720,9
2011-05-31,08:05:00,4.5710,4.5800,4.5710,4.5800,42
2011-05-31,08:15:00,4.5810,4.5820,4.5740,4.5740,15
2011-05-31,08:20:00,4.5750,4.5760,4.5750,4.5760,11
2011-05-31,08:25:00,4.5800,4.5800,4.5770,4.5770,3
2011-05-31,08:30:00,4.5800,4.5800,4.5780,4.5780,6
2011-05-31,08:35:00,4.5790,4.5790,4.5690,4.5720,26
2011-05-31,08:40:00,4.5740,4.5750,4.5740,4.5750,2
2011-05-31,08:45:00,4.5780,4.5800,4.5780,4.5800,37
2011-05-31,08:55:00,4.5780,4.5780,4.5730,4.5730,5
2011-05-31,09:00:00,4.5730,4.5730,4.5690,4.5690,25
2011-05-31,09:05:00,4.5690,4.5720,4.5690,4.5720,12
2011-05-31,09:15:00,4.5680,4.5690,4.5680,4.5690,7
2011-05-31,09:20:00,4.5700,4.5700,4.5700,4.5700,1
2011-05-31,09:25:00,4.5720,4.5720,4.5720,4.5720,2
2011-05-31,09:40:00,4.5690,4.5690,4.5690,4.5690,2
2011-05-31,09:45:00,4.5690,4.5720,4.5690,4.5720,7
2011-05-31,09:50:00,4.5720,4.5720,4.5720,4.5720,5
2011-05-31,09:55:00,4.5720,4.5720,4.5700,4.5700,10
2011-05-31,10:10:00,4.5700,4.5700,4.5610,4.5640,33
2011-05-31,10:25:00,4.5640,4.5640,4.5630,4.5630,5
2011-05-31,10:35:00,4.5630,4.5680,4.5630,4.5660,5
2011-05-31,10:45:00,4.5690,4.5730,4.5690,4.5730,13
2011-05-31,10:50:00,4.5730,4.5730,4.5730,4.5730,2
2011-05-31,11:00:00,4.5700,4.5760,4.5700,4.5750,3
2011-05-31,11:10:00,4.5730,4.5750,4.5730,4.5750,3
2011-05-31,11:20:00,4.5760,4.5760,4.5750,4.5750,3
2011-05-31,11:25:00,4.5710,4.5710,4.5710,4.5710,1
2011-05-31,11:30:00,4.5700,4.5700,4.5700,4.5700,1
2011-05-31,11:35:00,4.5710,4.5710,4.5710,4.5710,1
2011-05-31,11:40:00,4.5710,4.5710,4.5680,4.5680,4
2011-05-31,11:45:00,4.5670,4.5670,4.5630,4.5630,7
2011-05-31,11:55:00,4.5650,4.5650,4.5650,4.5650,2
2011-05-31,12:05:00,4.5710,4.5710,4.5710,4.5710,1
2011-05-31,12:10:00,4.5710,4.5710,4.5710,4.5710,1
2011-05-31,12:15:00,4.5660,4.5660,4.5660,4.5660,2
2011-05-31,12:20:00,4.5630,4.5700,4.5620,4.5700,13
2011-05-31,12:30:00,4.5710,4.5720,4.5710,4.5720,2
2011-05-31,12:35:00,4.5690,4.5730,4.5690,4.5730,4
2011-05-31,12:40:00,4.5700,4.5710,4.5700,4.5710,2
2011-05-31,12:45:00,4.5690,4.5690,4.5650,4.5650,5
2011-05-31,12:50:00,4.5670,4.5680,4.5660,4.5670,15
2011-05-31,12:55:00,4.5670,4.5700,4.5670,4.5700,5
2011-05-31,13:00:00,4.5670,4.5690,4.5670,4.5680,5
2011-05-31,13:05:00,4.5680,4.5680,4.5680,4.5680,1
2011-05-31,13:10:00,4.5700,4.5730,4.5700,4.5730,6
2011-05-31,13:15:00,4.5750,4.5800,4.5750,4.5800,10
2011-05-31,13:25:00,4.5760,4.5760,4.5760,4.5760,2
2011-05-31,13:30:00,4.5810,4.5820,4.5800,4.5820,15
2011-05-31,13:35:00,4.5810,4.5810,4.5810,4.5810,1
2011-05-31,13:40:00,4.5820,4.5820,4.5820,4.5820,1
2011-05-31,13:45:00,4.5840,4.5870,4.5840,4.5870,9
2011-05-31,13:50:00,4.5850,4.5870,4.5840,4.5860,13
2011-05-31,13:55:00,4.5850,4.5860,4.5830,4.5860,11
2011-05-31,14:05:00,4.5880,4.5890,4.5880,4.5880,15
2011-05-31,14:10:00,4.5890,4.5900,4.5890,4.5890,9
2011-05-31,14:20:00,4.5900,4.5930,4.5900,4.5930,12
2011-05-31,14:25:00,4.5920,4.5940,4.5910,4.5920,17
2011-05-31,14:30:00,4.5930,4.5930,4.5920,4.5920,5
2011-05-31,14:40:00,4.5920,4.5930,4.5920,4.5920,3
2011-05-31,14:45:00,4.5910,4.5940,4.5890,4.5940,5
2011-05-31,14:50:00,4.5930,4.5960,4.5920,4.5920,14
2011-05-31,14:55:00,4.5940,4.5990,4.5940,4.5980,52
2011-05-31,15:00:00,4.5990,4.5990,4.5930,4.5930,98
2011-05-31,15:05:00,4.5930,4.5950,4.5920,4.5950,41
2011-05-31,15:10:00,4.5950,4.6000,4.5940,4.5950,47
2011-05-31,15:15:00,4.5970,4.5970,4.5950,4.5950,7
2011-05-31,15:20:00,4.5960,4.5970,4.5940,4.5950,14
2011-05-31,15:25:00,4.5950,4.5980,4.5950,4.5980,12
2011-05-31,15:30:00,4.5960,4.5970,4.5950,4.5950,9
2011-05-31,15:35:00,4.5960,4.5980,4.5890,4.5940,106
2011-05-31,15:40:00,4.5960,4.5970,4.5960,4.5970,14
2011-05-31,15:45:00,4.5980,4.6000,4.5970,4.5970,175
2011-05-31,15:50:00,4.5970,4.5980,4.5960,4.5970,12
2011-05-31,15:55:00,4.6000,4.6000,4.5960,4.6000,113
2011-05-31,16:00:00,4.6000,4.6000,4.5960,4.6000,140
2011-05-31,16:05:00,4.6000,4.6010,4.5980,4.6010,61
2011-05-31,16:10:00,4.6010,4.6030,4.5980,4.6020,42
2011-05-31,16:15:00,4.6030,4.6050,4.6030,4.6030,33
2011-05-31,16:20:00,4.6040,4.6040,4.6030,4.6030,23
2011-05-31,16:25:00,4.6050,4.6160,4.6040,4.6160,236
2011-05-31,16:30:00,4.6170,4.6200,4.6160,4.6160,52
2011-05-31,16:35:00,4.6160,4.6180,4.6160,4.6160,26
2011-05-31,16:40:00,4.6180,4.6200,4.6170,4.6200,10
2011-05-31,16:45:00,4.6190,4.6210,4.6180,4.6210,32
2011-05-31,16:50:00,4.6200,4.6210,4.6180,4.6190,20
2011-05-31,16:55:00,4.6190,4.6250,4.6190,4.6240,41
2011-05-31,17:00:00,4.6230,4.6240,4.6200,4.6220,93
2011-05-31,17:05:00,4.6220,4.6220,4.6220,4.6220,7
2011-05-31,17:10:00,4.6220,4.6240,4.6220,4.6240,39
2011-05-31,17:15:00,4.6240,4.6240,4.6230,4.6230,16
2011-05-31,17:20:00,4.6240,4.6240,4.6240,4.6240,24
2011-05-31,17:25:00,4.6240,4.6270,4.6240,4.6260,47
2011-05-31,17:30:00,4.6250,4.6280,4.6250,4.6280,29
2011-05-31,17:35:00,4.6290,4.6330,4.6280,4.6320,70
2011-05-31,17:40:00,4.6330,4.6440,4.6330,4.6440,160
2011-05-31,17:45:00,4.6430,4.6450,4.6400,4.6400,30
2011-05-31,17:50:00,4.6390,4.6430,4.6360,4.6430,27
2011-05-31,17:55:00,4.6400,4.6430,4.6370,4.6370,30
2011-05-31,18:00:00,4.6370,4.6430,4.6370,4.6410,84
2011-05-31,18:05:00,4.6410,4.6430,4.6400,4.6400,79
2011-05-31,18:10:00,4.6390,4.6410,4.6310,4.6350,43
2011-05-31,18:15:00,4.6360,4.6380,4.6350,4.6370,25
2011-05-31,18:20:00,4.6390,4.6390,4.6360,4.6360,25
2011-05-31,18:25:00,4.6390,4.6420,4.6360,4.6400,92
2011-05-31,18:30:00,4.6400,4.6400,4.6360,4.6390,26
2011-05-31,18:35:00,4.6380,4.6380,4.6360,4.6360,34
2011-05-31,18:40:00,4.6360,4.6390,4.6360,4.6390,8
2011-05-31,18:45:00,4.6370,4.6370,4.6360,4.6360,7
2011-05-31,18:50:00,4.6360,4.6400,4.6300,4.6360,134
2011-05-31,18:55:00,4.6360,4.6360,4.6320,4.6340,57
2011-05-31,19:00:00,4.6330,4.6350,4.6290,4.6340,72
2011-05-31,19:05:00,4.6350,4.6380,4.6260,4.6380,130
2011-05-31,19:10:00,4.6380,4.6390,4.6290,4.6360,83
2011-05-31,19:15:00,4.6360,4.6390,4.6310,4.6310,210
2011-05-31,19:20:00,4.6310,4.6330,4.6300,4.6320,78
2011-05-31,19:25:00,4.6310,4.6360,4.6310,4.6340,74
2011-05-31,19:30:00,4.6330,4.6330,4.6290,4.6320,232
2011-05-31,19:35:00,4.6320,4.6320,4.6260,4.6310,26
2011-05-31,19:40:00,4.6310,4.6310,4.6190,4.6220,153
2011-05-31,19:45:00,4.6210,4.6220,4.6130,4.6130,141
2011-05-31,19:50:00,4.6130,4.6130,4.5940,4.6070,445
2011-05-31,19:55:00,4.6080,4.6170,4.6030,4.6080,242
2011-05-31,20:00:00,4.6070,4.6140,4.6020,4.6070,213
2011-05-31,20:05:00,4.6060,4.6220,4.6060,4.6150,511
2011-05-31,20:10:00,4.6140,4.6220,4.6040,4.6220,465
2011-05-31,20:15:00,4.6210,4.6260,4.6120,4.6190,433
2011-05-31,20:20:00,4.6190,4.6210,4.6140,4.6170,448
2011-05-31,20:25:00,4.6170,4.6180,4.6040,4.6040,316
2011-05-31,20:30:00,4.6050,4.6210,4.5940,4.6170,713
2011-05-31,20:35:00,4.6160,4.6170,4.5990,4.6020,547
2011-05-31,20:40:00,4.6040,4.6120,4.5970,4.6120,377
2011-05-31,20:45:00,4.6110,4.6280,4.6050,4.6210,824
2011-05-31,20:50:00,4.6220,4.6290,4.6140,4.6170,563
2011-05-31,20:55:00,4.6160,4.6190,4.6110,4.6170,367
2011-05-31,21:00:00,4.6180,4.6260,4.6000,4.6070,2281
2011-05-31,21:05:00,4.6070,4.6200,4.6070,4.6180,1147
2011-05-31,21:10:00,4.6180,4.6270,4.6160,4.6160,1746
2011-05-31,21:15:00,4.6160,4.6210,4.6010,4.6210,1536
2011-05-31,21:20:00,4.6210,4.6210,4.6050,4.6050,722
2011-05-31,21:25:00,4.6050,4.6070,4.6020,4.6060,677
2011-05-31,21:30:00,4.6060,4.6130,4.6040,4.6080,850
2011-05-31,21:35:00,4.6070,4.6110,4.5870,4.6000,1708
2011-05-31,21:40:00,4.6020,4.6040,4.5850,4.5990,1265
2011-05-31,21:45:00,4.5990,4.6120,4.5980,4.6110,1105
2011-05-31,21:50:00,4.6120,4.6240,4.6100,4.6110,1282
2011-05-31,21:55:00,4.6120,4.6180,4.6030,4.6180,603
2011-05-31,22:00:00,4.6180,4.6240,4.6120,4.6190,1128
2011-05-31,22:05:00,4.6180,4.6200,4.6130,4.6190,611
2011-05-31,22:10:00,4.6190,4.6250,4.6170,4.6230,1003
2011-05-31,22:15:00,4.6230,4.6270,4.6210,4.6240,699
2011-05-31,22:20:00,4.6240,4.6270,4.6140,4.6150,1009
2011-05-31,22:25:00,4.6160,4.6210,4.6110,4.6140,661
2011-05-31,22:30:00,4.6140,4.6160,4.6110,4.6120,416
2011-05-31,22:35:00,4.6110,4.6190,4.6100,4.6190,730
2011-05-31,22:40:00,4.6190,4.6270,4.6170,4.6250,938
2011-05-31,22:45:00,4.6250,4.6380,4.6210,4.6330,2410
2011-05-31,22:50:00,4.6340,4.6420,4.6320,4.6360,1367
2011-05-31,22:55:00,4.6350,4.6560,4.6340,4.6460,3275
2011-05-31,23:00:00,4.6450,4.6640,4.6450,4.6560,3198
2011-05-31,23:05:00,4.6560,4.6610,4.6530,4.6550,1189
2011-05-31,23:10:00,4.6550,4.6550,4.6370,4.6370,1010
2011-05-31,23:15:00,4.6380,4.6460,4.6380,4.6410,886
2011-05-31,23:20:00,4.6410,4.6520,4.6410,4.6520,1023
2011-05-31,23:25:00,4.6520,4.6540,4.6450,4.6480,615
2011-05-31,23:30:00,4.6460,4.6540,4.6450,4.6530,932
2011-05-31,23:35:00,4.6530,4.6550,4.6510,4.6530,673
2011-05-31,23:40:00,4.6530,4.6550,4.6450,4.6450,818
2011-05-31,23:45:00,4.6450,4.6620,4.6450,4.6590,1185
2011-05-31,23:50:00,4.6590,4.6590,4.6480,4.6500,715
2011-05-31,23:55:00,4.6510,4.6540,4.6450,4.6530,1026
2011-06-01,00:00:00,4.6520,4.6560,4.6220,4.6230,2801
2011-06-01,00:05:00,4.6230,4.6410,4.6200,4.6370,1776
2011-06-01,00:10:00,4.6370,4.6390,4.6290,4.6360,634
2011-06-01,00:15:00,4.6370,4.6390,4.6260,4.6370,1429
2011-06-01,00:20:00,4.6370,4.6380,4.6290,4.6330,291
2011-06-01,00:25:00,4.6340,4.6430,4.6330,4.6420,455
2011-06-01,00:30:00,4.6430,4.6600,4.6410,4.6580,2246
2011-06-01,00:35:00,4.6580,4.6720,4.6580,4.6590,2758
2011-06-01,00:40:00,4.6580,4.6620,4.6400,4.6460,1962
2011-06-01,00:45:00,4.6460,4.6520,4.6430,4.6520,810
2011-06-01,00:50:00,4.6520,4.6550,4.6480,4.6500,408
2011-06-01,00:55:00,4.6520,4.6520,4.6290,4.6360,1408
2011-06-01,01:00:00,4.6360,4.6510,4.6350,4.6440,974
2011-06-01,01:05:00,4.6460,4.6570,4.6450,4.6550,631
2011-06-01,01:10:00,4.6560,4.6650,4.6550,4.6630,1244
2011-06-01,01:15:00,4.6630,4.6720,4.6610,4.6670,1563
2011-06-01,01:20:00,4.6670,4.6690,4.6590,4.6620,587
2011-06-01,01:25:00,4.6630,4.6690,4.6600,4.6650,524
2011-06-01,01:30:00,4.6650,4.6730,4.6650,4.6690,549
2011-06-01,01:35:00,4.6690,4.6750,4.6650,4.6650,866
2011-06-01,01:40:00,4.6660,4.6730,4.6650,4.6710,536
2011-06-01,01:45:00,4.6710,4.6840,4.6690,4.6780,2594
2011-06-01,01:50:00,4.6780,4.6880,4.6770,4.6860,1227
2011-06-01,01:55:00,4.6850,4.6870,4.6720,4.6730,869
2011-06-01,02:00:00,4.6740,4.6860,4.6730,4.6850,1092
2011-06-01,02:05:00,4.6860,4.6960,4.6820,4.6820,2132
2011-06-01,02:10:00,4.6840,4.7000,4.6820,4.6940,2960
2011-06-01,02:15:00,4.6930,4.6960,4.6750,4.6780,1801
2011-06-01,02:20:00,4.6780,4.7070,4.6760,4.7000,4755
2011-06-01,02:25:00,4.6980,4.6980,4.6570,4.6660,9835
2011-06-01,02:30:00,4.6650,4.6660,4.6300,4.6400,2258
2011-06-01,02:35:00,4.6400,4.6520,4.6370,4.6470,643
2011-06-01,02:40:00,4.6470,4.6510,4.6400,4.6500,387
2011-06-01,02:45:00,4.6500,4.6560,4.6490,4.6550,235
2011-06-01,02:50:00,4.6540,4.6550,4.6540,4.6540,105
2011-06-01,02:55:00,4.6530,4.6530,4.6400,4.6440,386
2011-06-01,03:00:00,4.6430,4.6470,4.6430,4.6470,79
2011-06-01,03:05:00,4.6480,4.6510,4.6470,4.6510,29
2011-06-01,03:10:00,4.6510,4.6530,4.6510,4.6510,37
2011-06-01,03:15:00,4.6510,4.6510,4.6500,4.6500,62
2011-06-01,03:20:00,4.6490,4.6500,4.6450,4.6450,169
2011-06-01,03:25:00,4.6450,4.6480,4.6450,4.6460,242
2011-06-01,03:30:00,4.6460,4.6490,4.6460,4.6490,19
2011-06-01,03:35:00,4.6480,4.6500,4.6470,4.6480,111
2011-06-01,03:40:00,4.6480,4.6480,4.6460,4.6470,121
2011-06-01,03:45:00,4.6480,4.6540,4.6460,4.6520,242
2011-06-01,03:50:00,4.6520,4.6530,4.6500,4.6500,140
2011-06-01,03:55:00,4.6500,4.6510,4.6390,4.6450,404
2011-06-01,04:00:00,4.6450,4.6540,4.6450,4.6540,136
2011-06-01,04:05:00,4.6520,4.6530,4.6500,4.6520,85
2011-06-01,04:10:00,4.6510,4.6510,4.6480,4.6480,55
2011-06-01,04:15:00,4.6480,4.6540,4.6480,4.6520,46
2011-06-01,04:20:00,4.6510,4.6560,4.6510,4.6560,26
2011-06-01,04:25:00,4.6560,4.6560,4.6530,4.6530,4
2011-06-01,04:30:00,4.6530,4.6570,4.6520,4.6560,53
2011-06-01,04:35:00,4.6560,4.6580,4.6540,4.6580,52
2011-06-01,04:40:00,4.6590,4.6600,4.6580,4.6590,56
2011-06-01,04:45:00,4.6560,4.6600,4.6560,4.6600,18
2011-06-01,04:50:00,4.6600,4.6600,4.6590,4.6600,16
2011-06-01,04:55:00,4.6620,4.6630,4.6610,4.6630,33
2011-06-01,05:00:00,4.6630,4.6630,4.6570,4.6580,68
2011-06-01,05:05:00,4.6550,4.6570,4.6550,4.6560,7
2011-06-01,05:10:00,4.6540,4.6540,4.6500,4.6520,18
2011-06-01,06:00:00,4.6550,4.6550,4.6400,4.6470,33
2011-06-01,06:05:00,4.6450,4.6470,4.6450,4.6470,15
2011-06-01,06:10:00,4.6460,4.6470,4.6460,4.6470,6
2011-06-01,06:15:00,4.6460,4.6460,4.6460,4.6460,2
2011-06-01,06:20:00,4.6470,4.6470,4.6460,4.6460,4
2011-06-01,06:25:00,4.6470,4.6580,4.6470,4.6560,16
2011-06-01,06:30:00,4.6510,4.6510,4.6510,4.6510,1
2011-06-01,06:35:00,4.6570,4.6570,4.6570,4.6570,1
2011-06-01,06:40:00,4.6600,4.6600,4.6600,4.6600,1
2011-06-01,06:45:00,4.6610,4.6610,4.6590,4.6590,3
2011-06-01,06:50:00,4.6560,4.6590,4.6560,4.6560,44
2011-06-01,06:55:00,4.6560,4.6560,4.6550,4.6560,7
2011-06-01,07:00:00,4.6550,4.6560,4.6550,4.6560,3
2011-06-01,07:05:00,4.6550,4.6550,4.6500,4.6500,17
2011-06-01,07:10:00,4.6500,4.6540,4.6500,4.6540,7
2011-06-01,07:15:00,4.6540,4.6540,4.6540,4.6540,1
2011-06-01,07:20:00,4.6510,4.6510,4.6510,4.6510,1
2011-06-01,07:25:00,4.6500,4.6540,4.6500,4.6540,3
2011-06-01,07:30:00,4.6510,4.6510,4.6500,4.6500,11
2011-06-01,07:35:00,4.6510,4.6510,4.6470,4.6470,39
2011-06-01,07:40:00,4.6480,4.6480,4.6470,4.6470,3
2011-06-01,07:50:00,4.6500,4.6500,4.6500,4.6500,3
2011-06-01,08:05:00,4.6510,4.6520,4.6510,4.6520,2
2011-06-01,08:15:00,4.6520,4.6520,4.6520,4.6520,1
2011-06-01,08:20:00,4.6480,4.6480,4.6480,4.6480,6
2011-06-01,08:35:00,4.6430,4.6430,4.6430,4.6430,2
2011-06-01,08:40:00,4.6430,4.6550,4.6430,4.6550,3
2011-06-01,08:45:00,4.6520,4.6520,4.6520,4.6520,1
2011-06-01,08:50:00,4.6520,4.6580,4.6520,4.6580,14
2011-06-01,08:55:00,4.6550,4.6550,4.6550,4.6550,2
2011-06-01,09:20:00,4.6560,4.6590,4.6560,4.6590,5
2011-06-01,09:30:00,4.6550,4.6550,4.6550,4.6550,1
2011-06-01,09:35:00,4.6590,4.6590,4.6590,4.6590,1
2011-06-01,09:40:00,4.6590,4.6590,4.6540,4.6540,3
2011-06-01,09:50:00,4.6520,4.6520,4.6450,4.6460,11
2011-06-01,09:55:00,4.6450,4.6450,4.6450,4.6450,1
2011-06-01,10:00:00,4.6420,4.6440,4.6420,4.6440,2
2011-06-01,10:05:00,4.6430,4.6430,4.6410,4.6410,6
2011-06-01,10:10:00,4.6430,4.6430,4.6430,4.6430,1
2011-06-01,10:15:00,4.6450,4.6450,4.6450,4.6450,3
2011-06-01,10:20:00,4.6440,4.6440,4.6410,4.6410,2
2011-06-01,10:25:00,4.6420,4.6420,4.6370,4.6370,13
2011-06-01,10:30:00,4.6380,4.6440,4.6380,4.6440,9
2011-06-01,10:35:00,4.6420,4.6440,4.6420,4.6440,2
2011-06-01,10:40:00,4.6470,4.6520,4.6470,4.6520,20
2011-06-01,10:50:00,4.6530,4.6530,4.6530,4.6530,1
2011-06-01,10:55:00,4.6510,4.6530,4.6490,4.6490,9
2011-06-01,11:05:00,4.6540,4.6540,4.6540,4.6540,5
2011-06-01,11:15:00,4.6410,4.6410,4.6400,4.6400,2
2011-06-01,11:25:00,4.6420,4.6480,4.6420,4.6480,9
2011-06-01,11:30:00,4.6480,4.6480,4.6480,4.6480,1
2011-06-01,11:35:00,4.6490,4.6490,4.6490,4.6490,1
2011-06-01,11:40:00,4.6530,4.6530,4.6530,4.6530,1
2011-06-01,12:00:00,4.6460,4.6460,4.6430,4.6430,2
2011-06-01,12:05:00,4.6470,4.6500,4.6470,4.6500,3
2011-06-01,12:10:00,4.6550,4.6570,4.6550,4.6570,5
2011-06-01,12:20:00,4.6520,4.6520,4.6520,4.6520,1
2011-06-01,12:25:00,4.6550,4.6550,4.6550,4.6550,1
2011-06-01,12:30:00,4.6570,4.6570,4.6550,4.6550,15
2011-06-01,12:35:00,4.6550,4.6550,4.6550,4.6550,2
2011-06-01,12:40:00,4.6550,4.6570,4.6540,4.6540,23
2011-06-01,12:45:00,4.6570,4.6570,4.6550,4.6560,9
2011-06-01,12:50:00,4.6570,4.6570,4.6540,4.6540,16
2011-06-01,12:55:00,4.6540,4.6570,4.6540,4.6560,21
2011-06-01,13:00:00,4.6560,4.6560,4.6550,4.6560,13
2011-06-01,13:05:00,4.6560,4.6570,4.6560,4.6570,3
2011-06-01,13:10:00,4.6560,4.6570,4.6540,4.6560,10
2011-06-01,13:20:00,4.6570,4.6570,4.6570,4.6570,3
2011-06-01,13:25:00,4.6550,4.6580,4.6550,4.6580,2
2011-06-01,13:30:00,4.6540,4.6570,4.6540,4.6540,3
2011-06-01,13:40:00,4.6560,4.6570,4.6560,4.6570,3
2011-06-01,13:45:00,4.6570,4.6570,4.6570,4.6570,6
2011-06-01,13:50:00,4.6570,4.6570,4.6570,4.6570,2
2011-06-01,13:55:00,4.6570,4.6580,4.6570,4.6570,6
2011-06-01,14:00:00,4.6580,4.6580,4.6560,4.6560,7
2011-06-01,14:05:00,4.6600,4.6600,4.6600,4.6600,6
2011-06-01,14:10:00,4.6600,4.6600,4.6600,4.6600,1
2011-06-01,14:15:00,4.6600,4.6600,4.6600,4.6600,1
2011-06-01,14:20:00,4.6620,4.6620,4.6600,4.6610,35
2011-06-01,14:25:00,4.6620,4.6620,4.6620,4.6620,1
2011-06-01,14:30:00,4.6620,4.6620,4.6570,4.6570,78
2011-06-01,14:35:00,4.6580,4.6580,4.6570,4.6570,2
2011-06-01,14:50:00,4.6630,4.6640,4.6630,4.6640,13
2011-06-01,14:55:00,4.6600,4.6630,4.6600,4.6630,13
2011-06-01,15:00:00,4.6600,4.6640,4.6600,4.6640,2
2011-06-01,15:05:00,4.6650,4.6650,4.6600,4.6600,4
2011-06-01,15:10:00,4.6600,4.6600,4.6600,4.6600,3
2011-06-01,15:15:00,4.6630,4.6640,4.6630,4.6640,7
2011-06-01,15:20:00,4.6610,4.6610,4.6610,4.6610,2
2011-06-01,15:25:00,4.6610,4.6610,4.6610,4.6610,1
2011-06-01,15:30:00,4.6620,4.6620,4.6620,4.6620,1
2011-06-01,15:35:00,4.6610,4.6620,4.6600,4.6620,12
2011-06-01,15:40:00,4.6630,4.6630,4.6620,4.6620,9
2011-06-01,15:45:00,4.6620,4.6630,4.6620,4.6620,12
2011-06-01,15:50:00,4.6620,4.6620,4.6600,4.6600,28
2011-06-01,15:55:00,4.6600,4.6600,4.6600,4.6600,2
2011-06-01,16:00:00,4.6600,4.6610,4.6600,4.6600,12
2011-06-01,16:05:00,4.6600,4.6630,4.6600,4.6630,26
2011-06-01,16:15:00,4.6620,4.6650,4.6600,4.6650,23
2011-06-01,16:20:00,4.6650,4.6670,4.6630,4.6660,66
2011-06-01,16:25:00,4.6660,4.6680,4.6630,4.6630,104
2011-06-01,16:30:00,4.6650,4.6680,4.6630,4.6670,58
2011-06-01,16:35:00,4.6670,4.6680,4.6650,4.6670,70
2011-06-01,16:40:00,4.6670,4.6680,4.6660,4.6670,37
2011-06-01,16:45:00,4.6670,4.6680,4.6650,4.6680,36
2011-06-01,16:50:00,4.6680,4.6680,4.6640,4.6680,70
2011-06-01,16:55:00,4.6680,4.6690,4.6660,4.6680,61
2011-06-01,17:00:00,4.6670,4.6670,4.6660,4.6660,20
2011-06-01,17:05:00,4.6660,4.6670,4.6660,4.6670,10
2011-06-01,17:10:00,4.6660,4.6680,4.6660,4.6660,46
2011-06-01,17:15:00,4.6660,4.6660,4.6640,4.6650,44
2011-06-01,17:20:00,4.6650,4.6650,4.6540,4.6540,107
2011-06-01,17:25:00,4.6540,4.6580,4.6480,4.6540,131
2011-06-01,17:30:00,4.6550,4.6620,4.6550,4.6620,54
2011-06-01,17:35:00,4.6630,4.6700,4.6630,4.6690,212
2011-06-01,17:40:00,4.6680,4.6690,4.6650,4.6650,58
2011-06-01,17:45:00,4.6660,4.6690,4.6660,4.6690,15
2011-06-01,17:50:00,4.6700,4.6740,4.6690,4.6740,54
2011-06-01,17:55:00,4.6750,4.6760,4.6720,4.6760,40
2011-06-01,18:00:00,4.6770,4.6770,4.6740,4.6750,12
2011-06-01,18:05:00,4.6750,4.6750,4.6740,4.6750,9
2011-06-01,18:10:00,4.6750,4.6760,4.6740,4.6760,26
2011-06-01,18:15:00,4.6760,4.6770,4.6760,4.6760,10
2011-06-01,18:20:00,4.6760,4.6780,4.6740,4.6780,87
2011-06-01,18:25:00,4.6780,4.6780,4.6740,4.6760,18
2011-06-01,18:30:00,4.6760,4.6770,4.6750,4.6760,23
2011-06-01,18:35:00,4.6760,4.6770,4.6750,4.6770,13
2011-06-01,18:40:00,4.6770,4.6800,4.6770,4.6800,12
2011-06-01,18:45:00,4.6780,4.6780,4.6760,4.6780,40
2011-06-01,18:50:00,4.6780,4.6790,4.6760,4.6770,52
2011-06-01,18:55:00,4.6760,4.6770,4.6730,4.6760,106
2011-06-01,19:00:00,4.6760,4.6760,4.6740,4.6760,37
2011-06-01,19:05:00,4.6760,4.6770,4.6740,4.6760,96
2011-06-01,19:10:00,4.6740,4.6760,4.6690,4.6760,326
2011-06-01,19:15:00,4.6760,4.6770,4.6730,4.6760,141
2011-06-01,19:20:00,4.6760,4.6770,4.6750,4.6770,79
2011-06-01,19:25:00,4.6770,4.6790,4.6710,4.6750,179
2011-06-01,19:30:00,4.6760,4.6780,4.6720,4.6750,72
2011-06-01,19:35:00,4.6750,4.6760,4.6710,4.6760,153
2011-06-01,19:40:00,4.6750,4.6780,4.6730,4.6770,106
2011-06-01,19:45:00,4.6760,4.6780,4.6710,4.6760,148
2011-06-01,19:50:00,4.6750,4.6780,4.6650,4.6760,330
2011-06-01,19:55:00,4.6770,4.6770,4.6670,4.6710,326
2011-06-01,20:00:00,4.6700,4.6720,4.6600,4.6650,422
2011-06-01,20:05:00,4.6630,4.6650,4.6530,4.6640,880
2011-06-01,20:10:00,4.6640,4.6640,4.6320,4.6390,1023
2011-06-01,20:15:00,4.6390,4.6410,4.6250,4.6290,1059
2011-06-01,20:20:00,4.6300,4.6340,4.6090,4.6340,1074
2011-06-01,20:25:00,4.6330,4.6380,4.6230,4.6310,508
2011-06-01,20:30:00,4.6310,4.6340,4.6100,4.6100,992
2011-06-01,20:35:00,4.6090,4.6120,4.5870,4.6010,1847
2011-06-01,20:40:00,4.6000,4.6090,4.5960,4.6020,631
2011-06-01,20:45:00,4.6030,4.6030,4.5890,4.5920,876
2011-06-01,20:50:00,4.5920,4.6060,4.5920,4.6010,699
2011-06-01,20:55:00,4.6010,4.6190,4.5970,4.6190,1201
2011-06-01,21:00:00,4.6180,4.6330,4.6070,4.6300,3078
2011-06-01,21:05:00,4.6310,4.6320,4.6150,4.6230,1545
2011-06-01,21:10:00,4.6230,4.6280,4.6070,4.6120,1508
2011-06-01,21:15:00,4.6130,4.6500,4.6090,4.6480,2806
2011-06-01,21:20:00,4.6480,4.6540,4.6300,4.6330,1797
2011-06-01,21:25:00,4.6320,4.6360,4.6270,4.6300,559
2011-06-01,21:30:00,4.6310,4.6340,4.6120,4.6280,2078
2011-06-01,21:35:00,4.6280,4.6370,4.6190,4.6340,842
2011-06-01,21:40:00,4.6340,4.6390,4.6240,4.6390,747
2011-06-01,21:45:00,4.6370,4.6390,4.6310,4.6330,399
2011-06-01,21:50:00,4.6340,4.6500,4.6330,4.6430,944
2011-06-01,21:55:00,4.6420,4.6450,4.6260,4.6280,767
2011-06-01,22:00:00,4.6280,4.6330,4.6210,4.6260,1167
2011-06-01,22:05:00,4.6260,4.6350,4.6230,4.6350,558
2011-06-01,22:10:00,4.6350,4.6360,4.6220,4.6220,824
2011-06-01,22:15:00,4.6240,4.6320,4.6120,4.6310,1353
2011-06-01,22:20:00,4.6310,4.6310,4.6220,4.6220,256
2011-06-01,22:25:00,4.6210,4.6260,4.6140,4.6170,598
2011-06-01,22:30:00,4.6190,4.6230,4.6110,4.6210,681
2011-06-01,22:35:00,4.6210,4.6280,4.6210,4.6280,858
2011-06-01,22:40:00,4.6270,4.6280,4.6150,4.6170,453
2011-06-01,22:45:00,4.6170,4.6220,4.6110,4.6120,728
2011-06-01,22:50:00,4.6120,4.6150,4.5990,4.6030,1346
2011-06-01,22:55:00,4.6030,4.6100,4.5970,4.6070,944
2011-06-01,23:00:00,4.6070,4.6080,4.5950,4.5980,619
2011-06-01,23:05:00,4.5990,4.6050,4.5950,4.6030,826
2011-06-01,23:10:00,4.6020,4.6120,4.6020,4.6090,859
2011-06-01,23:15:00,4.6100,4.6210,4.6090,4.6190,473
2011-06-01,23:20:00,4.6200,4.6240,4.6170,4.6180,983
2011-06-01,23:25:00,4.6180,4.6270,4.6180,4.6260,635
2011-06-01,23:30:00,4.6260,4.6260,4.6200,4.6230,345
2011-06-01,23:35:00,4.6210,4.6240,4.6200,4.6210,629
2011-06-01,23:40:00,4.6230,4.6270,4.6210,4.6260,385
2011-06-01,23:45:00,4.6250,4.6300,4.6120,4.6140,1308
2011-06-01,23:50:00,4.6140,4.6180,4.6100,4.6140,636
2011-06-01,23:55:00,4.6160,4.6250,4.6150,4.6200,609
2011-06-02,00:00:00,4.6200,4.6200,4.6030,4.6080,874
2011-06-02,00:05:00,4.6080,4.6170,4.6020,4.6150,969
2011-06-02,00:10:00,4.6150,4.6240,4.6090,4.6090,601
2011-06-02,00:15:00,4.6090,4.6160,4.6060,4.6110,440
2011-06-02,00:20:00,4.6100,4.6260,4.6100,4.6210,672
2011-06-02,00:25:00,4.6220,4.6410,4.6200,4.6360,1319
2011-06-02,00:30:00,4.6380,4.6390,4.6300,4.6330,728
2011-06-02,00:35:00,4.6330,4.6350,4.6210,4.6230,1141
2011-06-02,00:40:00,4.6230,4.6280,4.6160,4.6260,1024
2011-06-02,00:45:00,4.6270,4.6340,4.6250,4.6310,465
2011-06-02,00:50:00,4.6310,4.6330,4.6260,4.6260,539
2011-06-02,00:55:00,4.6260,4.6330,4.6230,4.6320,504
2011-06-02,01:00:00,4.6310,4.6360,4.6280,4.6350,443
2011-06-02,01:05:00,4.6360,4.6410,4.6240,4.6310,694
2011-06-02,01:10:00,4.6310,4.6410,4.6300,4.6310,749
2011-06-02,01:15:00,4.6310,4.6310,4.6230,4.6250,351
2011-06-02,01:20:00,4.6250,4.6290,4.6220,4.6240,451
2011-06-02,01:25:00,4.6250,4.6290,4.6240,4.6290,409
2011-06-02,01:30:00,4.6290,4.6410,4.6280,4.6390,850
2011-06-02,01:35:00,4.6400,4.6440,4.6360,4.6440,852
2011-06-02,01:40:00,4.6430,4.6550,4.6400,4.6460,1601
2011-06-02,01:45:00,4.6470,4.6480,4.6410,4.6450,391
2011-06-02,01:50:00,4.6450,4.6540,4.6430,4.6490,609
2011-06-02,01:55:00,4.6480,4.6530,4.6410,4.6410,595
2011-06-02,02:00:00,4.6410,4.6460,4.6350,4.6420,930
2011-06-02,02:05:00,4.6430,4.6520,4.6430,4.6460,675
2011-06-02,02:10:00,4.6450,4.6450,4.6290,4.6340,920
2011-06-02,02:15:00,4.6350,4.6400,4.6310,4.6390,614
2011-06-02,02:20:00,4.6400,4.6500,4.6390,4.6460,1056
2011-06-02,02:25:00,4.6460,4.6490,4.6270,4.6290,3033
2011-06-02,02:30:00,4.6290,4.6310,4.6270,4.6300,767
2011-06-02,02:35:00,4.6310,4.6360,4.6290,4.6290,346
2011-06-02,02:40:00,4.6280,4.6320,4.6250,4.6310,240
2011-06-02,02:45:00,4.6300,4.6330,4.6250,4.6290,377
2011-06-02,02:50:00,4.6280,4.6300,4.6250,4.6260,65
2011-06-02,02:55:00,4.6260,4.6300,4.6250,4.6280,175
2011-06-02,03:00:00,4.6270,4.6280,4.6250,4.6270,37
2011-06-02,03:05:00,4.6260,4.6280,4.6260,4.6270,41
2011-06-02,03:10:00,4.6270,4.6290,4.6270,4.6270,57
2011-06-02,03:15:00,4.6260,4.6300,4.6260,4.6290,157
2011-06-02,03:20:00,4.6290,4.6320,4.6280,4.6310,99
2011-06-02,03:25:00,4.6300,4.6330,4.6290,4.6300,210
2011-06-02,03:30:00,4.6300,4.6310,4.6290,4.6300,34
2011-06-02,03:35:00,4.6300,4.6310,4.6280,4.6280,28
2011-06-02,03:40:00,4.6280,4.6280,4.6230,4.6250,193
2011-06-02,03:45:00,4.6230,4.6260,4.6220,4.6250,218
2011-06-02,03:50:00,4.6250,4.6270,4.6240,4.6250,114
2011-06-02,03:55:00,4.6260,4.6290,4.6240,4.6240,203
2011-06-02,04:00:00,4.6250,4.6290,4.6240,4.6290,51
2011-06-02,04:05:00,4.6260,4.6300,4.6260,4.6260,76
2011-06-02,04:10:00,4.6260,4.6320,4.6260,4.6300,72
2011-06-02,04:15:00,4.6300,4.6300,4.6270,4.6270,37
2011-06-02,04:20:00,4.6270,4.6300,4.6270,4.6270,29
2011-06-02,04:25:00,4.6260,4.6290,4.6260,4.6290,3
2011-06-02,04:30:00,4.6270,4.6270,4.6240,4.6260,10
2011-06-02,04:35:00,4.6240,4.6270,4.6240,4.6270,39
2011-06-02,04:40:00,4.6270,4.6270,4.6260,4.6260,3
2011-06-02,04:45:00,4.6290,4.6300,4.6290,4.6300,11
2011-06-02,04:50:00,4.6310,4.6310,4.6310,4.6310,5
2011-06-02,04:55:00,4.6300,4.6330,4.6300,4.6330,4
2011-06-02,05:00:00,4.6320,4.6320,4.6320,4.6320,1
2011-06-02,05:10:00,4.6320,4.6340,4.6270,4.6270,39
2011-06-02,06:00:00,4.6270,4.6350,4.6270,4.6330,15
2011-06-02,06:05:00,4.6320,4.6330,4.6310,4.6310,8
2011-06-02,06:20:00,4.6310,4.6360,4.6310,4.6360,2
2011-06-02,06:30:00,4.6330,4.6330,4.6320,4.6320,5
2011-06-02,06:35:00,4.6320,4.6350,4.6320,4.6320,22
2011-06-02,06:45:00,4.6300,4.6300,4.6300,4.6300,1
2011-06-02,06:50:00,4.6300,4.6300,4.6250,4.6250,11
2011-06-02,06:55:00,4.6280,4.6290,4.6270,4.6290,3
2011-06-02,07:10:00,4.6290,4.6290,4.6290,4.6290,1
2011-06-02,07:15:00,4.6300,4.6300,4.6290,4.6300,34
2011-06-02,07:20:00,4.6300,4.6300,4.6300,4.6300,52
2011-06-02,07:40:00,4.6300,4.6300,4.6290,4.6290,6
2011-06-02,07:45:00,4.6300,4.6330,4.6300,4.6330,19
2011-06-02,07:50:00,4.6350,4.6350,4.6340,4.6340,9
2011-06-02,08:05:00,4.6360,4.6390,4.6360,4.6380,17
2011-06-02,08:15:00,4.6310,4.6310,4.6310,4.6310,4
2011-06-02,08:20:00,4.6300,4.6300,4.6300,4.6300,4
2011-06-02,08:30:00,4.6310,4.6310,4.6310,4.6310,2
2011-06-02,08:40:00,4.6290,4.6290,4.6290,4.6290,6
2011-06-02,08:45:00,4.6290,4.6290,4.6290,4.6290,2
2011-06-02,09:05:00,4.6310,4.6310,4.6310,4.6310,1
2011-06-02,09:15:00,4.6320,4.6320,4.6320,4.6320,2
2011-06-02,09:30:00,4.6320,4.6320,4.6320,4.6320,1
2011-06-02,09:35:00,4.6300,4.6310,4.6300,4.6310,2
2011-06-02,09:40:00,4.6290,4.6290,4.6270,4.6270,4
2011-06-02,09:45:00,4.6260,4.6270,4.6250,4.6270,22
2011-06-02,09:55:00,4.6290,4.6290,4.6290,4.6290,1
2011-06-02,10:00:00,4.6290,4.6290,4.6290,4.6290,2
2011-06-02,10:10:00,4.6280,4.6280,4.6280,4.6280,1
2011-06-02,10:15:00,4.6280,4.6280,4.6280,4.6280,6
2011-06-02,10:45:00,4.6270,4.6270,4.6270,4.6270,1
2011-06-02,10:50:00,4.6260,4.6260,4.6260,4.6260,4
2011-06-02,11:25:00,4.6260,4.6270,4.6260,4.6270,5
2011-06-02,11:40:00,4.6260,4.6280,4.6260,4.6280,2
2011-06-02,11:50:00,4.6290,4.6300,4.6290,4.6300,2
2011-06-02,12:10:00,4.6310,4.6310,4.6310,4.6310,1
2011-06-02,12:25:00,4.6280,4.6280,4.6260,4.6260,3
2011-06-02,12:30:00,4.6260,4.6260,4.6260,4.6260,4
2011-06-02,12:35:00,4.6250,4.6290,4.6250,4.6280,3
2011-06-02,12:40:00,4.6270,4.6270,4.6270,4.6270,1
2011-06-02,12:45:00,4.6270,4.6270,4.6260,4.6260,3
2011-06-02,12:50:00,4.6260,4.6260,4.6260,4.6260,1
2011-06-02,13:00:00,4.6270,4.6270,4.6270,4.6270,1
2011-06-02,13:05:00,4.6260,4.6260,4.6260,4.6260,3
2011-06-02,13:10:00,4.6260,4.6260,4.6260,4.6260,1
2011-06-02,13:15:00,4.6260,4.6260,4.6250,4.6250,5
2011-06-02,13:25:00,4.6250,4.6250,4.6250,4.6250,2
2011-06-02,13:40:00,4.6260,4.6260,4.6250,4.6250,8
2011-06-02,13:45:00,4.6260,4.6260,4.6260,4.6260,14
2011-06-02,13:50:00,4.6270,4.6270,4.6270,4.6270,2
2011-06-02,14:05:00,4.6310,4.6370,4.6310,4.6360,6
2011-06-02,14:15:00,4.6350,4.6350,4.6340,4.6340,3
2011-06-02,14:25:00,4.6320,4.6340,4.6320,4.6340,6
2011-06-02,14:35:00,4.6340,4.6340,4.6340,4.6340,6
2011-06-02,14:40:00,4.6340,4.6340,4.6340,4.6340,1
2011-06-02,14:45:00,4.6340,4.6360,4.6340,4.6360,9
2011-06-02,14:50:00,4.6370,4.6430,4.6370,4.6430,35
2011-06-02,14:55:00,4.6430,4.6430,4.6420,4.6420,4
2011-06-02,15:00:00,4.6410,4.6410,4.6400,4.6400,7
2011-06-02,15:05:00,4.6400,4.6400,4.6390,4.6390,3
2011-06-02,15:10:00,4.6400,4.6430,4.6390,4.6400,16
2011-06-02,15:15:00,4.6440,4.6470,4.6440,4.6460,87
2011-06-02,15:20:00,4.6470,4.6480,4.6470,4.6480,20
2011-06-02,15:25:00,4.6470,4.6470,4.6470,4.6470,1
2011-06-02,15:30:00,4.6480,4.6490,4.6480,4.6490,6
2011-06-02,15:35:00,4.6490,4.6490,4.6490,4.6490,3
2011-06-02,15:40:00,4.6490,4.6500,4.6490,4.6490,3
2011-06-02,15:45:00,4.6480,4.6490,4.6480,4.6480,4
2011-06-02,15:50:00,4.6480,4.6550,4.6480,4.6530,56
2011-06-02,15:55:00,4.6530,4.6530,4.6510,4.6510,11
2011-06-02,16:00:00,4.6510,4.6540,4.6510,4.6520,28
2011-06-02,16:05:00,4.6510,4.6520,4.6500,4.6500,7
2011-06-02,16:10:00,4.6500,4.6500,4.6460,4.6490,106
2011-06-02,16:15:00,4.6490,4.6490,4.6490,4.6490,1
2011-06-02,16:20:00,4.6490,4.6510,4.6490,4.6510,115
2011-06-02,16:25:00,4.6530,4.6560,4.6520,4.6540,23
2011-06-02,16:30:00,4.6530,4.6540,4.6530,4.6540,9
2011-06-02,16:35:00,4.6530,4.6530,4.6530,4.6530,1
2011-06-02,16:40:00,4.6540,4.6540,4.6530,4.6530,3
2011-06-02,16:45:00,4.6530,4.6540,4.6530,4.6530,10
2011-06-02,16:50:00,4.6530,4.6530,4.6530,4.6530,13
2011-06-02,16:55:00,4.6520,4.6560,4.6520,4.6560,32
2011-06-02,17:00:00,4.6570,4.6660,4.6570,4.6660,126
2011-06-02,17:05:00,4.6660,4.6660,4.6620,4.6640,17
2011-06-02,17:10:00,4.6630,4.6670,4.6630,4.6650,17
2011-06-02,17:15:00,4.6640,4.6650,4.6630,4.6630,6
2011-06-02,17:20:00,4.6640,4.6640,4.6620,4.6620,8
2011-06-02,17:25:00,4.6620,4.6620,4.6600,4.6610,25
2011-06-02,17:30:00,4.6620,4.6650,4.6620,4.6640,18
2011-06-02,17:35:00,4.6660,4.6670,4.6660,4.6670,7
2011-06-02,17:40:00,4.6680,4.6680,4.6630,4.6650,14
2011-06-02,17:45:00,4.6660,4.6670,4.6660,4.6670,17
2011-06-02,17:50:00,4.6670,4.6700,4.6670,4.6700,59
2011-06-02,17:55:00,4.6700,4.6720,4.6700,4.6720,5
2011-06-02,18:00:00,4.6720,4.6720,4.6660,4.6710,79
2011-06-02,18:05:00,4.6710,4.6730,4.6700,4.6700,20
2011-06-02,18:10:00,4.6700,4.6720,4.6680,4.6700,48
2011-06-02,18:15:00,4.6700,4.6700,4.6690,4.6690,3
2011-06-02,18:20:00,4.6680,4.6680,4.6680,4.6680,6
2011-06-02,18:25:00,4.6670,4.6680,4.6660,4.6680,30
2011-06-02,18:30:00,4.6670,4.6680,4.6650,4.6660,20
2011-06-02,18:35:00,4.6660,4.6660,4.6650,4.6660,17
2011-06-02,18:40:00,4.6660,4.6670,4.6640,4.6660,82
2011-06-02,18:45:00,4.6670,4.6680,4.6670,4.6670,9
2011-06-02,18:50:00,4.6680,4.6690,4.6670,4.6670,9
2011-06-02,18:55:00,4.6700,4.6700,4.6680,4.6680,3
2011-06-02,19:00:00,4.6690,4.6700,4.6690,4.6700,14
2011-06-02,19:05:00,4.6700,4.6710,4.6690,4.6690,30
2011-06-02,19:10:00,4.6690,4.6750,4.6680,4.6750,81
2011-06-02,19:15:00,4.6740,4.6760,4.6730,4.6750,45
2011-06-02,19:20:00,4.6740,4.6790,4.6740,4.6790,103
2011-06-02,19:25:00,4.6750,4.6860,4.6720,4.6770,328
2011-06-02,19:30:00,4.6800,4.6810,4.6780,4.6810,55
2011-06-02,19:35:00,4.6800,4.6820,4.6760,4.6810,198
2011-06-02,19:40:00,4.6810,4.6850,4.6680,4.6690,322
2011-06-02,19:45:00,4.6690,4.6720,4.6670,4.6670,97
2011-06-02,19:50:00,4.6690,4.6700,4.6620,4.6670,185
2011-06-02,19:55:00,4.6660,4.6660,4.6560,4.6560,124
2011-06-02,20:00:00,4.6560,4.6600,4.6460,4.6570,418
2011-06-02,20:05:00,4.6570,4.6630,4.6460,4.6500,300
2011-06-02,20:10:00,4.6500,4.6560,4.6490,4.6530,344
2011-06-02,20:15:00,4.6520,4.6630,4.6470,4.6500,660
2011-06-02,20:20:00,4.6490,4.6540,4.6410,4.6510,566
2011-06-02,20:25:00,4.6500,4.6630,4.6500,4.6540,177
2011-06-02,20:30:00,4.6570,4.6700,4.6530,4.6560,367
2011-06-02,20:35:00,4.6570,4.6650,4.6560,4.6580,181
2011-06-02,20:40:00,4.6580,4.6630,4.6580,4.6590,248
2011-06-02,20:45:00,4.6570,4.6590,4.6560,4.6580,97
2011-06-02,20:50:00,4.6590,4.6590,4.6520,4.6530,262
2011-06-02,20:55:00,4.6510,4.6580,4.6460,4.6560,415
2011-06-02,21:00:00,4.6550,4.6600,4.6430,4.6460,1126
2011-06-02,21:05:00,4.6460,4.6580,4.6450,4.6480,662
2011-06-02,21:10:00,4.6500,4.6610,4.6490,4.6590,813
2011-06-02,21:15:00,4.6580,4.6850,4.6580,4.6780,1565
2011-06-02,21:20:00,4.6790,4.6910,4.6780,4.6810,1456
2011-06-02,21:25:00,4.6810,4.6840,4.6760,4.6800,537
2011-06-02,21:30:00,4.6800,4.6850,4.6740,4.6850,685
2011-06-02,21:35:00,4.6850,4.6850,4.6760,4.6790,785
2011-06-02,21:40:00,4.6800,4.6850,4.6750,4.6830,780
2011-06-02,21:45:00,4.6840,4.6900,4.6830,4.6850,888
2011-06-02,21:50:00,4.6860,4.6980,4.6850,4.6950,1218
2011-06-02,21:55:00,4.6960,4.6990,4.6900,4.6970,954
2011-06-02,22:00:00,4.6960,4.7060,4.6870,4.7020,2427
2011-06-02,22:05:00,4.7020,4.7070,4.6980,4.7010,1071
2011-06-02,22:10:00,4.7020,4.7130,4.7000,4.7050,1735
2011-06-02,22:15:00,4.7050,4.7100,4.6960,4.6980,1198
2011-06-02,22:20:00,4.6980,4.7060,4.6950,4.6980,966
2011-06-02,22:25:00,4.6970,4.7040,4.6820,4.6980,1749
2011-06-02,22:30:00,4.7010,4.8500,4.7010,4.8190,17530
2011-06-02,22:35:00,4.8200,4.8590,4.8180,4.8290,8470
2011-06-02,22:40:00,4.8280,4.8320,4.8070,4.8260,3582
2011-06-02,22:45:00,4.8270,4.8290,4.8100,4.8140,2151
2011-06-02,22:50:00,4.8150,4.8170,4.7840,4.8000,3250
2011-06-02,22:55:00,4.8000,4.8140,4.7960,4.7990,2064
2011-06-02,23:00:00,4.7990,4.8000,4.7720,4.7740,2737
2011-06-02,23:05:00,4.7750,4.8000,4.7730,4.7950,2304
2011-06-02,23:10:00,4.7950,4.7980,4.7860,4.7870,816
2011-06-02,23:15:00,4.7870,4.7910,4.7790,4.7900,1209
2011-06-02,23:20:00,4.7900,4.8020,4.7900,4.7930,1405
2011-06-02,23:25:00,4.7930,4.8010,4.7910,4.7940,958
2011-06-02,23:30:00,4.7950,4.7970,4.7620,4.7660,2791
2011-06-02,23:35:00,4.7670,4.7720,4.7290,4.7470,4507
2011-06-02,23:40:00,4.7460,4.7570,4.7410,4.7520,1591
2011-06-02,23:45:00,4.7530,4.7620,4.7430,4.7530,1626
2011-06-02,23:50:00,4.7530,4.7640,4.7500,4.7600,702
2011-06-02,23:55:00,4.7600,4.7770,4.7600,4.7660,1444
2011-06-03,00:00:00,4.7650,4.7700,4.7630,4.7700,982
2011-06-03,00:05:00,4.7690,4.7760,4.7670,4.7740,772
2011-06-03,00:10:00,4.7750,4.7760,4.7710,4.7750,659
2011-06-03,00:15:00,4.7750,4.7760,4.7680,4.7750,390
2011-06-03,00:20:00,4.7740,4.7840,4.7720,4.7790,765
2011-06-03,00:25:00,4.7790,4.7870,4.7790,4.7850,603
2011-06-03,00:30:00,4.7860,4.7870,4.7790,4.7810,743
2011-06-03,00:35:00,4.7810,4.7850,4.7710,4.7720,1194
2011-06-03,00:40:00,4.7710,4.7740,4.7600,4.7620,661
2011-06-03,00:45:00,4.7620,4.7720,4.7620,4.7720,406
2011-06-03,00:50:00,4.7730,4.7730,4.7620,4.7630,410
2011-06-03,00:55:00,4.7640,4.7660,4.7610,4.7650,203
2011-06-03,01:00:00,4.7650,4.7690,4.7410,4.7480,1425
2011-06-03,01:05:00,4.7480,4.7540,4.7470,4.7490,401
2011-06-03,01:10:00,4.7480,4.7590,4.7480,4.7530,646
2011-06-03,01:15:00,4.7530,4.7670,4.7520,4.7640,624
2011-06-03,01:20:00,4.7640,4.7760,4.7610,4.7730,758
2011-06-03,01:25:00,4.7730,4.7850,4.7700,4.7830,980
2011-06-03,01:30:00,4.7830,4.7920,4.7790,4.7840,1185
2011-06-03,01:35:00,4.7840,4.7840,4.7770,4.7770,444
2011-06-03,01:40:00,4.7770,4.7910,4.7760,4.7890,687
2011-06-03,01:45:00,4.7880,4.7890,4.7820,4.7870,576
2011-06-03,01:50:00,4.7890,4.7940,4.7860,4.7930,728
2011-06-03,01:55:00,4.7940,4.7970,4.7840,4.7860,654
2011-06-03,02:00:00,4.7850,4.7870,4.7770,4.7800,616
2011-06-03,02:05:00,4.7800,4.7900,4.7740,4.7860,1182
2011-06-03,02:10:00,4.7870,4.7880,4.7820,4.7830,405
2011-06-03,02:15:00,4.7830,4.7910,4.7820,4.7880,556
2011-06-03,02:20:00,4.7880,4.7970,4.7840,4.7920,1301
2011-06-03,02:25:00,4.7920,4.8020,4.7730,4.7980,7258
2011-06-03,02:30:00,4.7980,4.8010,4.7930,4.7940,1695
2011-06-03,02:35:00,4.7940,4.8020,4.7930,4.7940,821
2011-06-03,02:40:00,4.7950,4.8010,4.7950,4.7980,447
2011-06-03,02:45:00,4.7970,4.8010,4.7950,4.7990,209
2011-06-03,02:50:00,4.8000,4.8010,4.8000,4.8000,224
2011-06-03,02:55:00,4.8010,4.8020,4.8000,4.8010,138
2011-06-03,03:00:00,4.8000,4.8030,4.7960,4.7970,230
2011-06-03,03:05:00,4.7980,4.8000,4.7950,4.7960,201
2011-06-03,03:10:00,4.7970,4.7980,4.7950,4.7970,93
2011-06-03,03:15:00,4.7960,4.7970,4.7950,4.7960,92
2011-06-03,03:20:00,4.7950,4.7960,4.7920,4.7920,240
2011-06-03,03:25:00,4.7920,4.7920,4.7880,4.7880,239
2011-06-03,03:30:00,4.7890,4.7920,4.7860,4.7870,170
2011-06-03,03:35:00,4.7870,4.7880,4.7870,4.7880,55
2011-06-03,03:40:00,4.7870,4.7920,4.7870,4.7890,119
2011-06-03,03:45:00,4.7900,4.7990,4.7900,4.7990,221
2011-06-03,03:50:00,4.8000,4.8000,4.7970,4.7990,110
2011-06-03,03:55:00,4.7990,4.7990,4.7860,4.7910,540
2011-06-03,04:00:00,4.7880,4.7990,4.7860,4.7990,150
2011-06-03,04:05:00,4.7970,4.7990,4.7930,4.7940,43
2011-06-03,04:10:00,4.7940,4.7960,4.7920,4.7960,11
2011-06-03,04:15:00,4.7950,4.7950,4.7910,4.7910,11
2011-06-03,04:20:00,4.7900,4.7900,4.7880,4.7890,18
2011-06-03,04:25:00,4.7910,4.7950,4.7890,4.7950,25
2011-06-03,04:30:00,4.7900,4.7900,4.7790,4.7810,49
2011-06-03,04:35:00,4.7810,4.7810,4.7770,4.7800,35
2011-06-03,04:40:00,4.7810,4.7830,4.7810,4.7820,7
2011-06-03,04:45:00,4.7800,4.7830,4.7760,4.7760,134
2011-06-03,04:50:00,4.7760,4.7880,4.7760,4.7880,39
2011-06-03,04:55:00,4.7860,4.7900,4.7860,4.7890,32
2011-06-03,05:00:00,4.7890,4.7900,4.7810,4.7860,26
2011-06-03,05:05:00,4.7860,4.7860,4.7840,4.7840,11
2011-06-03,05:10:00,4.7850,4.7870,4.7850,4.7860,9
2011-06-03,06:00:00,4.7850,4.7900,4.7850,4.7890,68
2011-06-03,06:05:00,4.7900,4.7940,4.7860,4.7860,29
2011-06-03,06:10:00,4.7900,4.7900,4.7890,4.7890,2
2011-06-03,06:15:00,4.7870,4.7900,4.7770,4.7870,30
2011-06-03,06:20:00,4.7840,4.7870,4.7830,4.7850,20
2011-06-03,06:25:00,4.7860,4.7870,4.7860,4.7870,3
2011-06-03,06:30:00,4.7870,4.7920,4.7810,4.7880,33
2011-06-03,06:35:00,4.7890,4.7910,4.7820,4.7840,12
2011-06-03,06:40:00,4.7850,4.7910,4.7810,4.7850,51
2011-06-03,06:45:00,4.7870,4.7870,4.7810,4.7810,7
2011-06-03,06:50:00,4.7800,4.7980,4.7770,4.7900,49
2011-06-03,06:55:00,4.7930,4.8050,4.7910,4.7910,37
2011-06-03,07:00:00,4.8000,4.8050,4.8000,4.8050,2
2011-06-03,07:05:00,4.8050,4.8050,4.8030,4.8030,3
2011-06-03,07:10:00,4.8060,4.8060,4.8060,4.8060,1
2011-06-03,07:15:00,4.8000,4.8060,4.7940,4.7960,12
2011-06-03,07:25:00,4.8000,4.8000,4.8000,4.8000,1
2011-06-03,07:30:00,4.7940,4.7940,4.7940,4.7940,1
2011-06-03,07:35:00,4.7970,4.7970,4.7970,4.7970,1
2011-06-03,07:45:00,4.7940,4.7940,4.7940,4.7940,1
2011-06-03,07:50:00,4.7940,4.7940,4.7900,4.7900,4
2011-06-03,07:55:00,4.7900,4.7900,4.7850,4.7850,16
2011-06-03,08:00:00,4.7860,4.7870,4.7850,4.7860,21
2011-06-03,08:10:00,4.7870,4.7870,4.7850,4.7860,4
2011-06-03,08:15:00,4.7890,4.7900,4.7890,4.7900,7
2011-06-03,08:20:00,4.7900,4.7900,4.7900,4.7900,10
2011-06-03,08:25:00,4.7900,4.7900,4.7900,4.7900,11
2011-06-03,08:30:00,4.7900,4.7910,4.7900,4.7910,49
2011-06-03,08:35:00,4.7910,4.7910,4.7880,4.7890,3
2011-06-03,08:40:00,4.7900,4.7900,4.7880,4.7880,6
2011-06-03,08:45:00,4.7870,4.7870,4.7870,4.7870,2
2011-06-03,08:50:00,4.7860,4.7860,4.7860,4.7860,1
2011-06-03,09:05:00,4.7860,4.7860,4.7850,4.7850,2
2011-06-03,09:10:00,4.7860,4.7860,4.7850,4.7850,15
2011-06-03,09:15:00,4.7860,4.7860,4.7860,4.7860,1
2011-06-03,09:25:00,4.7860,4.7860,4.7860,4.7860,1
2011-06-03,09:40:00,4.7870,4.7880,4.7870,4.7870,3
2011-06-03,09:45:00,4.7870,4.7870,4.7850,4.7850,11
2011-06-03,09:50:00,4.7870,4.7870,4.7870,4.7870,2
2011-06-03,09:55:00,4.7870,4.7870,4.7830,4.7840,15
2011-06-03,10:05:00,4.7840,4.7870,4.7800,4.7840,8
2011-06-03,10:10:00,4.7870,4.7890,4.7870,4.7890,5
2011-06-03,10:15:00,4.7830,4.7830,4.7800,4.7800,8
2011-06-03,10:20:00,4.7790,4.7790,4.7780,4.7780,4
2011-06-03,10:30:00,4.7780,4.7780,4.7780,4.7780,1
2011-06-03,10:35:00,4.7810,4.7860,4.7810,4.7860,4
2011-06-03,10:50:00,4.7820,4.7820,4.7820,4.7820,2
2011-06-03,10:55:00,4.7850,4.7850,4.7850,4.7850,1
2011-06-03,11:10:00,4.7820,4.7820,4.7720,4.7730,52
2011-06-03,11:15:00,4.7760,4.7770,4.7760,4.7770,2
2011-06-03,11:20:00,4.7790,4.7790,4.7790,4.7790,1
2011-06-03,11:40:00,4.7720,4.7720,4.7720,4.7720,2
2011-06-03,11:45:00,4.7710,4.7780,4.7710,4.7780,10
2011-06-03,11:55:00,4.7780,4.7780,4.7780,4.7780,2
2011-06-03,12:00:00,4.7800,4.7840,4.7800,4.7840,3
2011-06-03,12:15:00,4.7840,4.7850,4.7840,4.7840,4
2011-06-03,12:20:00,4.7870,4.7890,4.7870,4.7890,2
2011-06-03,12:30:00,4.7820,4.7820,4.7760,4.7770,10
2011-06-03,12:40:00,4.7820,4.7840,4.7820,4.7830,8
2011-06-03,12:50:00,4.7840,4.7850,4.7840,4.7840,3
2011-06-03,13:00:00,4.7840,4.7840,4.7840,4.7840,2
2011-06-03,13:05:00,4.7850,4.7870,4.7850,4.7870,2
2011-06-03,13:15:00,4.7860,4.7860,4.7860,4.7860,1
2011-06-03,13:30:00,4.7850,4.7850,4.7850,4.7850,2
2011-06-03,13:35:00,4.7840,4.7850,4.7840,4.7840,8
2011-06-03,13:40:00,4.7850,4.7850,4.7840,4.7850,10
2011-06-03,13:45:00,4.7850,4.7900,4.7850,4.7900,9
2011-06-03,13:50:00,4.7900,4.7930,4.7900,4.7930,5
2011-06-03,13:55:00,4.7940,4.7960,4.7940,4.7950,22
2011-06-03,14:00:00,4.7960,4.7960,4.7960,4.7960,15
2011-06-03,14:10:00,4.7920,4.7950,4.7920,4.7950,5
2011-06-03,14:15:00,4.7940,4.7960,4.7940,4.7960,12
2011-06-03,14:20:00,4.7960,4.7960,4.7960,4.7960,4
2011-06-03,14:25:00,4.7950,4.7950,4.7940,4.7940,3
2011-06-03,14:30:00,4.7950,4.7950,4.7950,4.7950,1
2011-06-03,14:45:00,4.7960,4.7970,4.7960,4.7970,29
2011-06-03,14:50:00,4.7960,4.7970,4.7950,4.7960,17
2011-06-03,14:55:00,4.7960,4.7960,4.7960,4.7960,11
2011-06-03,15:00:00,4.7970,4.7980,4.7940,4.7950,44
2011-06-03,15:05:00,4.7950,4.7950,4.7850,4.7910,92
2011-06-03,15:10:00,4.7910,4.7920,4.7780,4.7780,25
2011-06-03,15:15:00,4.7780,4.7800,4.7710,4.7710,17
2011-06-03,15:20:00,4.7700,4.7700,4.7630,4.7650,61
2011-06-03,15:25:00,4.7640,4.7640,4.7630,4.7640,23
2011-06-03,15:30:00,4.7650,4.7760,4.7650,4.7750,20
2011-06-03,15:35:00,4.7760,4.7760,4.7740,4.7740,11
2011-06-03,15:40:00,4.7740,4.7810,4.7740,4.7810,21
2011-06-03,15:45:00,4.7770,4.7770,4.7760,4.7770,8
2011-06-03,15:50:00,4.7750,4.7750,4.7750,4.7750,7
2011-06-03,15:55:00,4.7760,4.7800,4.7760,4.7800,18
2011-06-03,16:00:00,4.7800,4.7900,4.7800,4.7830,39
2011-06-03,16:05:00,4.7900,4.7940,4.7890,4.7940,12
2011-06-03,16:10:00,4.7950,4.7980,4.7900,4.7960,32
2011-06-03,16:15:00,4.7960,4.7980,4.7960,4.7980,29
2011-06-03,16:20:00,4.7970,4.7980,4.7960,4.7960,21
2011-06-03,16:25:00,4.7970,4.7980,4.7960,4.7970,26
2011-06-03,16:30:00,4.7970,4.7980,4.7970,4.7980,12
2011-06-03,16:35:00,4.7970,4.7970,4.7900,4.7930,48
2011-06-03,16:40:00,4.7930,4.7930,4.7900,4.7900,17
2011-06-03,16:45:00,4.7910,4.7910,4.7870,4.7880,38
2011-06-03,16:50:00,4.7880,4.7960,4.7880,4.7960,24
2011-06-03,16:55:00,4.7960,4.7980,4.7930,4.7960,12
2011-06-03,17:00:00,4.7960,4.7970,4.7920,4.7920,19
2011-06-03,17:05:00,4.7960,4.7960,4.7900,4.7920,25
2011-06-03,17:10:00,4.7920,4.7970,4.7900,4.7970,28
2011-06-03,17:15:00,4.7960,4.7980,4.7950,4.7970,29
2011-06-03,17:20:00,4.7980,4.7980,4.7960,4.7960,13
2011-06-03,17:25:00,4.7980,4.8070,4.7980,4.8060,55
2011-06-03,17:30:00,4.8070,4.8070,4.7780,4.7780,48
2011-06-03,17:35:00,4.7790,4.7790,4.7520,4.7540,131
2011-06-03,17:40:00,4.7540,4.7620,4.7540,4.7620,26
2011-06-03,17:45:00,4.7600,4.7660,4.7600,4.7620,18
2011-06-03,17:50:00,4.7610,4.7640,4.7610,4.7640,17
2011-06-03,17:55:00,4.7640,4.7660,4.7610,4.7660,16
2011-06-03,18:00:00,4.7660,4.7680,4.7640,4.7680,9
2011-06-03,18:05:00,4.7680,4.7730,4.7650,4.7700,23
2011-06-03,18:10:00,4.7710,4.7730,4.7690,4.7710,12
2011-06-03,18:15:00,4.7710,4.7730,4.7690,4.7700,12
2011-06-03,18:20:00,4.7710,4.7760,4.7710,4.7750,11
2011-06-03,18:25:00,4.7750,4.7780,4.7750,4.7780,15
2011-06-03,18:30:00,4.7760,4.7760,4.7720,4.7730,25
2011-06-03,18:35:00,4.7730,4.7740,4.7590,4.7610,22
2011-06-03,18:40:00,4.7620,4.7650,4.7620,4.7650,14
2011-06-03,18:45:00,4.7640,4.7640,4.7600,4.7600,17
2011-06-03,18:50:00,4.7590,4.7610,4.7550,4.7550,14
2011-06-03,18:55:00,4.7570,4.7570,4.7510,4.7510,57
2011-06-03,19:00:00,4.7520,4.7560,4.7510,4.7530,62
2011-06-03,19:05:00,4.7520,4.7560,4.7410,4.7530,208
2011-06-03,19:10:00,4.7570,4.7570,4.7490,4.7510,101
2011-06-03,19:15:00,4.7500,4.7510,4.7470,4.7490,61
2011-06-03,19:20:00,4.7480,4.7490,4.7400,4.7420,195
2011-06-03,19:25:00,4.7410,4.7450,4.7390,4.7440,60
2011-06-03,19:30:00,4.7440,4.7540,4.7440,4.7540,72
2011-06-03,19:35:00,4.7540,4.7560,4.7520,4.7560,34
2011-06-03,19:40:00,4.7560,4.7620,4.7540,4.7590,126
2011-06-03,19:45:00,4.7610,4.7610,4.7460,4.7480,107
2011-06-03,19:50:00,4.7470,4.7470,4.7350,4.7410,195
2011-06-03,19:55:00,4.7390,4.7540,4.7380,4.7420,206
2011-06-03,20:00:00,4.7430,4.7510,4.7430,4.7480,123
2011-06-03,20:05:00,4.7490,4.7570,4.7420,4.7570,231
2011-06-03,20:10:00,4.7570,4.7580,4.7470,4.7480,279
2011-06-03,20:15:00,4.7480,4.7650,4.7470,4.7640,216
2011-06-03,20:20:00,4.7630,4.7650,4.7480,4.7620,389
2011-06-03,20:25:00,4.7630,4.7750,4.7590,4.7710,483
2011-06-03,20:30:00,4.7700,4.7720,4.7400,4.7530,786
2011-06-03,20:35:00,4.7520,4.7580,4.7260,4.7400,1652
2011-06-03,20:40:00,4.7390,4.7530,4.7380,4.7480,619
2011-06-03,20:45:00,4.7480,4.7530,4.7450,4.7480,461
2011-06-03,20:50:00,4.7490,4.7640,4.7470,4.7620,560
2011-06-03,20:55:00,4.7610,4.7690,4.7580,4.7690,561
2011-06-03,21:00:00,4.7690,4.7700,4.7600,4.7610,1852
2011-06-03,21:05:00,4.7620,4.7750,4.7590,4.7670,1374
2011-06-03,21:10:00,4.7660,4.7720,4.7550,4.7580,698
2011-06-03,21:15:00,4.7570,4.7600,4.7470,4.7520,1104
2011-06-03,21:20:00,4.7530,4.7530,4.7430,4.7440,558
2011-06-03,21:25:00,4.7440,4.7440,4.7200,4.7440,2110
2011-06-03,21:30:00,4.7440,4.7440,4.7230,4.7280,952
2011-06-03,21:35:00,4.7280,4.7290,4.7150,4.7250,2196
2011-06-03,21:40:00,4.7250,4.7370,4.7240,4.7350,802
2011-06-03,21:45:00,4.7330,4.7480,4.7330,4.7440,922
2011-06-03,21:50:00,4.7450,4.7460,4.7360,4.7400,892
2011-06-03,21:55:00,4.7390,4.7450,4.7310,4.7440,646
2011-06-03,22:00:00,4.7440,4.7510,4.7350,4.7360,1042
2011-06-03,22:05:00,4.7370,4.7400,4.7350,4.7370,272
2011-06-03,22:10:00,4.7370,4.7390,4.7320,4.7330,636
2011-06-03,22:15:00,4.7320,4.7420,4.7290,4.7390,903
2011-06-03,22:20:00,4.7380,4.7470,4.7330,4.7430,940
2011-06-03,22:25:00,4.7430,4.7560,4.7430,4.7510,1003
2011-06-03,22:30:00,4.7490,4.7520,4.7420,4.7420,344
2011-06-03,22:35:00,4.7420,4.7530,4.7420,4.7500,793
2011-06-03,22:40:00,4.7500,4.7510,4.7430,4.7440,544
2011-06-03,22:45:00,4.7440,4.7470,4.7430,4.7440,463
2011-06-03,22:50:00,4.7440,4.7570,4.7430,4.7560,768
2011-06-03,22:55:00,4.7560,4.7630,4.7550,4.7600,588
2011-06-03,23:00:00,4.7600,4.7680,4.7560,4.7670,505
2011-06-03,23:05:00,4.7670,4.7690,4.7650,4.7680,467
2011-06-03,23:10:00,4.7670,4.7680,4.7560,4.7590,376
2011-06-03,23:15:00,4.7590,4.7610,4.7550,4.7570,337
2011-06-03,23:20:00,4.7570,4.7570,4.7490,4.7570,708
2011-06-03,23:25:00,4.7570,4.7570,4.7540,4.7550,211
2011-06-03,23:30:00,4.7540,4.7560,4.7460,4.7490,331
2011-06-03,23:35:00,4.7490,4.7510,4.7400,4.7440,605
2011-06-03,23:40:00,4.7440,4.7450,4.7350,4.7370,555
2011-06-03,23:45:00,4.7380,4.7440,4.7370,4.7400,607
2011-06-03,23:50:00,4.7410,4.7520,4.7410,4.7480,324
2011-06-03,23:55:00,4.7490,4.7570,4.7480,4.7550,313
2011-06-04,00:00:00,4.7540,4.7570,4.7500,4.7510,330
2011-06-04,00:05:00,4.7500,4.7520,4.7500,4.7510,259
2011-06-04,00:10:00,4.7510,4.7610,4.7500,4.7600,424
2011-06-04,00:15:00,4.7610,4.7670,4.7610,4.7630,840
2011-06-04,00:20:00,4.7620,4.7650,4.7520,4.7540,422
2011-06-04,00:25:00,4.7530,4.7560,4.7460,4.7510,248
2011-06-04,00:30:00,4.7510,4.7590,4.7500,4.7580,622
2011-06-04,00:35:00,4.7590,4.7710,4.7590,4.7690,952
2011-06-04,00:40:00,4.7700,4.7740,4.7650,4.7660,724
2011-06-04,00:45:00,4.7660,4.7680,4.7630,4.7650,300
2011-06-04,00:50:00,4.7660,4.7710,4.7640,4.7670,403
2011-06-04,00:55:00,4.7660,4.7660,4.7550,4.7630,456
2011-06-04,01:00:00,4.7630,4.7650,4.7420,4.7470,1297
2011-06-04,01:05:00,4.7480,4.7500,4.7440,4.7490,483
2011-06-04,01:10:00,4.7500,4.7540,4.7480,4.7490,440
2011-06-04,01:15:00,4.7490,4.7500,4.7440,4.7460,431
2011-06-04,01:20:00,4.7460,4.7460,4.7420,4.7450,167
2011-06-04,01:25:00,4.7450,4.7480,4.7430,4.7440,298
2011-06-04,01:30:00,4.7440,4.7480,4.7350,4.7470,583
2011-06-04,01:35:00,4.7470,4.7540,4.7470,4.7480,253
2011-06-04,01:40:00,4.7490,4.7530,4.7480,4.7530,96
2011-06-04,01:45:00,4.7530,4.7550,4.7510,4.7520,192
2011-06-04,01:50:00,4.7520,4.7550,4.7500,4.7530,274
2011-06-04,01:55:00,4.7540,4.7540,4.7380,4.7420,959
2011-06-04,02:00:00,4.7430,4.7450,4.7330,4.7330,967
2011-06-04,02:05:00,4.7330,4.7460,4.7320,4.7420,876
2011-06-04,02:10:00,4.7420,4.7430,4.7320,4.7370,580
2011-06-04,02:15:00,4.7370,4.7470,4.7370,4.7440,621
2011-06-04,02:20:00,4.7440,4.7440,4.6890,4.6980,4734
2011-06-04,02:25:00,4.6980,4.7120,4.6960,4.7070,3290
2011-06-04,02:30:00,4.7080,4.7120,4.7020,4.7020,943
2011-06-04,02:35:00,4.7020,4.7080,4.7010,4.7040,218
2011-06-04,02:40:00,4.7050,4.7090,4.7030,4.7090,228
2011-06-04,02:45:00,4.7100,4.7100,4.7070,4.7080,87
2011-06-04,02:50:00,4.7080,4.7090,4.7060,4.7060,82
2011-06-04,02:55:00,4.7050,4.7070,4.7020,4.7020,108
2011-06-04,03:00:00,4.7030,4.7040,4.6980,4.7000,123
2011-06-04,03:05:00,4.6990,4.7000,4.6970,4.6980,143
2011-06-04,03:10:00,4.6980,4.6990,4.6950,4.6960,93
2011-06-04,03:15:00,4.6970,4.6980,4.6960,4.6970,61
2011-06-04,03:20:00,4.6970,4.6990,4.6970,4.6990,46
2011-06-04,03:25:00,4.6990,4.6990,4.6910,4.6930,245
2011-06-04,03:30:00,4.6920,4.6950,4.6920,4.6940,87
2011-06-04,03:35:00,4.6930,4.6940,4.6910,4.6930,130
2011-06-04,03:40:00,4.6930,4.6950,4.6930,4.6950,40
2011-06-04,03:45:00,4.6950,4.6960,4.6920,4.6920,43
2011-06-04,03:50:00,4.6920,4.6940,4.6920,4.6930,52
2011-06-04,03:55:00,4.6940,4.6950,4.6900,4.6950,112
2011-06-04,04:00:00,4.6950,4.6970,4.6910,4.6950,148
2011-06-04,04:05:00,4.6950,4.6970,4.6930,4.6950,50
2011-06-04,04:10:00,4.6960,4.6980,4.6960,4.6980,27
2011-06-04,04:15:00,4.6950,4.7000,4.6950,4.6960,28
2011-06-04,04:20:00,4.6970,4.6990,4.6970,4.6980,5
2011-06-04,04:25:00,4.6980,4.7000,4.6970,4.6990,34
2011-06-04,04:30:00,4.6980,4.6980,4.6960,4.6980,18
2011-06-04,04:35:00,4.6980,4.6990,4.6970,4.6980,22
2011-06-04,04:40:00,4.6980,4.6980,4.6950,4.6950,10
2011-06-04,04:45:00,4.6950,4.6950,4.6910,4.6940,15
2011-06-04,04:50:00,4.6920,4.6940,4.6910,4.6910,42
2011-06-04,04:55:00,4.6900,4.6900,4.6850,4.6860,82
2011-06-04,05:00:00,4.6880,4.6900,4.6880,4.6900,2
2011-06-04,05:05:00,4.6910,4.6910,4.6850,4.6850,80
2011-06-04,05:10:00,4.6850,4.6910,4.6830,4.6890,90
2011-06-06,05:55:00,4.7720,4.7720,4.7720,4.7720,58
2011-06-06,06:00:00,4.7720,4.7730,4.7440,4.7620,86
2011-06-06,06:05:00,4.7650,4.7830,4.7650,4.7780,90
2011-06-06,06:10:00,4.7780,4.7830,4.7720,4.7720,39
2011-06-06,06:15:00,4.7750,4.7800,4.7750,4.7800,30
2011-06-06,06:20:00,4.7800,4.7840,4.7790,4.7830,51
2011-06-06,06:25:00,4.7820,4.7830,4.7770,4.7830,24
2011-06-06,06:30:00,4.7790,4.7790,4.7720,4.7730,17
2011-06-06,06:35:00,4.7720,4.7750,4.7720,4.7750,12
2011-06-06,06:40:00,4.7740,4.7770,4.7680,4.7680,21
2011-06-06,06:45:00,4.7690,4.7710,4.7690,4.7710,6
2011-06-06,06:50:00,4.7710,4.7790,4.7710,4.7790,20
2011-06-06,06:55:00,4.7760,4.7800,4.7670,4.7800,13
2011-06-06,07:00:00,4.7730,4.7740,4.7730,4.7740,2
2011-06-06,07:05:00,4.7760,4.7770,4.7750,4.7760,5
2011-06-06,07:10:00,4.7760,4.7830,4.7760,4.7810,17
2011-06-06,07:15:00,4.7790,4.7790,4.7760,4.7770,9
2011-06-06,07:20:00,4.7770,4.7780,4.7770,4.7780,14
2011-06-06,07:25:00,4.7730,4.7730,4.7680,4.7700,9
2011-06-06,07:30:00,4.7680,4.7760,4.7680,4.7760,3
2011-06-06,07:35:00,4.7710,4.7740,4.7700,4.7740,10
2011-06-06,07:40:00,4.7780,4.7910,4.7780,4.7890,51
2011-06-06,07:45:00,4.7900,4.7900,4.7880,4.7880,15
2011-06-06,07:50:00,4.7890,4.7890,4.7850,4.7850,2
2011-06-06,07:55:00,4.7800,4.7800,4.7700,4.7700,67
2011-06-06,08:00:00,4.7700,4.7740,4.7700,4.7740,44
2011-06-06,08:10:00,4.7720,4.7780,4.7720,4.7780,18
2011-06-06,08:15:00,4.7750,4.7770,4.7750,4.7770,3
2011-06-06,08:20:00,4.7750,4.7750,4.7670,4.7670,18
2011-06-06,08:25:00,4.7710,4.7710,4.7690,4.7690,5
2011-06-06,08:30:00,4.7720,4.7720,4.7720,4.7720,1
2011-06-06,08:35:00,4.7730,4.7740,4.7700,4.7700,25
2011-06-06,08:40:00,4.7720,4.7720,4.7660,4.7700,10
2011-06-06,08:45:00,4.7710,4.7710,4.7710,4.7710,1
2011-06-06,08:50:00,4.7740,4.7750,4.7740,4.7750,7
2011-06-06,08:55:00,4.7750,4.7770,4.7750,4.7770,4
2011-06-06,09:00:00,4.7770,4.7770,4.7730,4.7740,13
2011-06-06,09:05:00,4.7740,4.7740,4.7740,4.7740,1
2011-06-06,09:15:00,4.7730,4.7730,4.7730,4.7730,2
2011-06-06,09:25:00,4.7740,4.7740,4.7740,4.7740,1
2011-06-06,09:40:00,4.7740,4.7740,4.7710,4.7710,42
2011-06-06,09:45:00,4.7710,4.7710,4.7690,4.7690,2
2011-06-06,09:50:00,4.7750,4.7770,4.7740,4.7750,31
2011-06-06,10:00:00,4.7770,4.7770,4.7760,4.7760,3
2011-06-06,10:05:00,4.7740,4.7750,4.7730,4.7730,8
2011-06-06,10:10:00,4.7740,4.7750,4.7740,4.7750,5
2011-06-06,10:15:00,4.7750,4.7750,4.7750,4.7750,1
2011-06-06,10:20:00,4.7740,4.7740,4.7730,4.7730,2
2011-06-06,10:25:00,4.7700,4.7700,4.7680,4.7690,7
2011-06-06,10:30:00,4.7670,4.7680,4.7670,4.7670,4
2011-06-06,10:35:00,4.7680,4.7680,4.7680,4.7680,1
2011-06-06,10:40:00,4.7680,4.7690,4.7680,4.7690,5
2011-06-06,10:45:00,4.7670,4.7670,4.7660,4.7660,4
2011-06-06,10:50:00,4.7660,4.7690,4.7660,4.7690,7
2011-06-06,10:55:00,4.7690,4.7690,4.7690,4.7690,2
2011-06-06,11:20:00,4.7680,4.7680,4.7680,4.7680,1
2011-06-06,11:25:00,4.7690,4.7690,4.7690,4.7690,1
2011-06-06,11:30:00,4.7690,4.7690,4.7690,4.7690,2
2011-06-06,11:40:00,4.7690,4.7720,4.7690,4.7720,9
2011-06-06,11:55:00,4.7690,4.7690,4.7680,4.7680,3
2011-06-06,12:00:00,4.7680,4.7680,4.7660,4.7680,7
2011-06-06,12:10:00,4.7670,4.7670,4.7670,4.7670,2
2011-06-06,12:15:00,4.7670,4.7670,4.7670,4.7670,4
2011-06-06,12:25:00,4.7660,4.7660,4.7660,4.7660,1
2011-06-06,12:30:00,4.7660,4.7660,4.7650,4.7650,29
2011-06-06,12:35:00,4.7660,4.7690,4.7660,4.7670,17
2011-06-06,12:40:00,4.7670,4.7680,4.7670,4.7680,9
2011-06-06,12:50:00,4.7670,4.7670,4.7670,4.7670,2
2011-06-06,12:55:00,4.7690,4.7690,4.7670,4.7670,3
2011-06-06,13:00:00,4.7660,4.7670,4.7660,4.7670,2
2011-06-06,13:10:00,4.7670,4.7680,4.7670,4.7680,3
2011-06-06,13:15:00,4.7680,4.7680,4.7670,4.7680,7
2011-06-06,13:20:00,4.7680,4.7680,4.7670,4.7670,3
2011-06-06,13:25:00,4.7670,4.7710,4.7670,4.7700,26
2011-06-06,13:30:00,4.7700,4.7700,4.7700,4.7700,1
2011-06-06,13:35:00,4.7690,4.7740,4.7690,4.7690,19
2011-06-06,13:40:00,4.7730,4.7740,4.7730,4.7740,23
2011-06-06,13:45:00,4.7740,4.7740,4.7740,4.7740,2
2011-06-06,13:50:00,4.7740,4.7740,4.7740,4.7740,5
2011-06-06,13:55:00,4.7730,4.7730,4.7730,4.7730,1
2011-06-06,14:00:00,4.7760,4.7760,4.7720,4.7720,8
2011-06-06,14:05:00,4.7700,4.7810,4.7700,4.7780,128
2011-06-06,14:10:00,4.7800,4.7930,4.7800,4.7880,100
2011-06-06,14:15:00,4.7900,4.7910,4.7880,4.7890,11
2011-06-06,14:20:00,4.7920,4.7920,4.7910,4.7910,4
2011-06-06,14:25:00,4.7930,4.7930,4.7910,4.7910,8
2011-06-06,14:30:00,4.7910,4.7920,4.7910,4.7920,4
2011-06-06,14:35:00,4.7930,4.7930,4.7920,4.7930,21
2011-06-06,14:50:00,4.7930,4.7940,4.7930,4.7940,10
2011-06-06,14:55:00,4.7920,4.7920,4.7920,4.7920,2
2011-06-06,15:00:00,4.7920,4.7940,4.7910,4.7930,13
2011-06-06,15:05:00,4.7920,4.7920,4.7910,4.7910,32
2011-06-06,15:10:00,4.7890,4.7910,4.7890,4.7910,10
2011-06-06,15:15:00,4.7910,4.7920,4.7890,4.7900,12
2011-06-06,15:20:00,4.7910,4.7910,4.7910,4.7910,18
2011-06-06,15:25:00,4.7910,4.7930,4.7910,4.7920,13
2011-06-06,15:30:00,4.7920,4.7930,4.7920,4.7920,13
2011-06-06,15:35:00,4.7920,4.7920,4.7910,4.7910,5
2011-06-06,15:40:00,4.7910,4.7930,4.7910,4.7910,5
2011-06-06,15:45:00,4.7910,4.7940,4.7910,4.7930,17
2011-06-06,15:50:00,4.7920,4.7940,4.7910,4.7910,23
2011-06-06,15:55:00,4.7920,4.7920,4.7910,4.7920,11
2011-06-06,16:00:00,4.7920,4.7930,4.7890,4.7890,21
2011-06-06,16:05:00,4.7870,4.7910,4.7870,4.7910,24
2011-06-06,16:15:00,4.7880,4.7890,4.7870,4.7880,11
2011-06-06,16:20:00,4.7890,4.7890,4.7890,4.7890,1
2011-06-06,16:25:00,4.7880,4.7880,4.7870,4.7870,20
2011-06-06,16:30:00,4.7880,4.7880,4.7880,4.7880,20
2011-06-06,16:35:00,4.7880,4.7880,4.7880,4.7880,4
2011-06-06,16:40:00,4.7880,4.7920,4.7880,4.7920,29
2011-06-06,16:45:00,4.7910,4.7920,4.7910,4.7920,5
2011-06-06,16:50:00,4.7870,4.7870,4.7870,4.7870,1
2011-06-06,16:55:00,4.7900,4.7900,4.7900,4.7900,1
2011-06-06,17:00:00,4.7880,4.7890,4.7860,4.7870,19
2011-06-06,17:05:00,4.7880,4.7880,4.7880,4.7880,1
2011-06-06,17:10:00,4.7860,4.7860,4.7860,4.7860,21
2011-06-06,17:15:00,4.7870,4.7870,4.7870,4.7870,1
2011-06-06,17:20:00,4.7850,4.7850,4.7790,4.7790,38
2011-06-06,17:25:00,4.7780,4.7820,4.7740,4.7750,60
2011-06-06,17:30:00,4.7750,4.7790,4.7730,4.7760,59
2011-06-06,17:35:00,4.7760,4.7830,4.7760,4.7800,26
2011-06-06,17:40:00,4.7800,4.7850,4.7670,4.7690,106
2011-06-06,17:45:00,4.7700,4.7760,4.7670,4.7760,65
2011-06-06,17:50:00,4.7750,4.7760,4.7700,4.7720,46
2011-06-06,17:55:00,4.7710,4.7760,4.7710,4.7740,19
2011-06-06,18:00:00,4.7730,4.7760,4.7730,4.7750,13
2011-06-06,18:05:00,4.7770,4.7770,4.7710,4.7760,29
2011-06-06,18:10:00,4.7720,4.7740,4.7700,4.7730,11
2011-06-06,18:15:00,4.7730,4.7760,4.7720,4.7750,15
2011-06-06,18:20:00,4.7750,4.7780,4.7750,4.7750,12
2011-06-06,18:25:00,4.7740,4.7740,4.7710,4.7710,21
2011-06-06,18:30:00,4.7700,4.7710,4.7680,4.7690,17
2011-06-06,18:35:00,4.7700,4.7700,4.7700,4.7700,5
2011-06-06,18:40:00,4.7700,4.7740,4.7700,4.7740,10
2011-06-06,18:45:00,4.7730,4.7760,4.7730,4.7740,11
2011-06-06,18:50:00,4.7730,4.7760,4.7710,4.7710,3
2011-06-06,18:55:00,4.7700,4.7830,4.7700,4.7820,35
2011-06-06,19:00:00,4.7810,4.7880,4.7810,4.7860,48
2011-06-06,19:05:00,4.7850,4.7850,4.7830,4.7830,10
2011-06-06,19:10:00,4.7830,4.7830,4.7830,4.7830,1
2011-06-06,19:15:00,4.7810,4.7830,4.7810,4.7820,8
2011-06-06,19:20:00,4.7810,4.7830,4.7790,4.7830,38
2011-06-06,19:25:00,4.7840,4.7880,4.7810,4.7880,51
2011-06-06,19:30:00,4.7860,4.7920,4.7830,4.7850,120
2011-06-06,19:35:00,4.7860,4.7990,4.7860,4.7970,302
2011-06-06,19:40:00,4.7910,4.7990,4.7890,4.7950,126
2011-06-06,19:45:00,4.7920,4.7990,4.7920,4.7980,105
2011-06-06,19:50:00,4.7980,4.7990,4.7930,4.7950,87
2011-06-06,19:55:00,4.7940,4.7960,4.7900,4.7920,38
2011-06-06,20:00:00,4.7920,4.7970,4.7890,4.7930,95
2011-06-06,20:05:00,4.7930,4.8120,4.7930,4.8080,768
2011-06-06,20:10:00,4.8080,4.8230,4.8080,4.8230,814
2011-06-06,20:15:00,4.8220,4.8250,4.8100,4.8150,709
2011-06-06,20:20:00,4.8140,4.8220,4.8120,4.8200,324
2011-06-06,20:25:00,4.8180,4.8240,4.8020,4.8100,981
2011-06-06,20:30:00,4.8100,4.8170,4.8100,4.8140,412
2011-06-06,20:35:00,4.8140,4.8310,4.8130,4.8280,693
2011-06-06,20:40:00,4.8280,4.8300,4.8190,4.8230,759
2011-06-06,20:45:00,4.8220,4.8280,4.8160,4.8170,444
2011-06-06,20:50:00,4.8170,4.8220,4.8120,4.8140,231
2011-06-06,20:55:00,4.8140,4.8410,4.8130,4.8370,1842
2011-06-06,21:00:00,4.8390,4.8420,4.8140,4.8170,2557
2011-06-06,21:05:00,4.8190,4.8190,4.8120,4.8170,804
2011-06-06,21:10:00,4.8170,4.8190,4.8150,4.8180,731
2011-06-06,21:15:00,4.8170,4.8190,4.8150,4.8150,656
2011-06-06,21:20:00,4.8150,4.8190,4.8150,4.8180,462
2011-06-06,21:25:00,4.8180,4.8360,4.8170,4.8350,1246
2011-06-06,21:30:00,4.8340,4.8440,4.8330,4.8350,2078
2011-06-06,21:35:00,4.8350,4.8380,4.8220,4.8380,1114
2011-06-06,21:40:00,4.8380,4.8480,4.8350,4.8450,1475
2011-06-06,21:45:00,4.8440,4.8460,4.8220,4.8240,1275
2011-06-06,21:50:00,4.8240,4.8330,4.8190,4.8230,1834
2011-06-06,21:55:00,4.8230,4.8230,4.7910,4.7990,2907
2011-06-06,22:00:00,4.8010,4.8140,4.7970,4.8130,996
2011-06-06,22:05:00,4.8110,4.8130,4.8020,4.8120,522
2011-06-06,22:10:00,4.8100,4.8170,4.8090,4.8110,556
2011-06-06,22:15:00,4.8110,4.8140,4.8100,4.8110,372
2011-06-06,22:20:00,4.8100,4.8220,4.8100,4.8180,1279
2011-06-06,22:25:00,4.8190,4.8260,4.8150,4.8150,893
2011-06-06,22:30:00,4.8160,4.8160,4.8030,4.8090,686
2011-06-06,22:35:00,4.8110,4.8160,4.8100,4.8120,580
2011-06-06,22:40:00,4.8130,4.8180,4.7920,4.8000,1032
2011-06-06,22:45:00,4.8000,4.8110,4.7990,4.8060,927
2011-06-06,22:50:00,4.8050,4.8110,4.8010,4.8080,572
2011-06-06,22:55:00,4.8090,4.8130,4.8090,4.8100,375
2011-06-06,23:00:00,4.8100,4.8140,4.8100,4.8130,330
2011-06-06,23:05:00,4.8120,4.8140,4.8110,4.8110,795
2011-06-06,23:10:00,4.8120,4.8200,4.8120,4.8150,498
2011-06-06,23:15:00,4.8150,4.8170,4.8140,4.8160,242
2011-06-06,23:20:00,4.8170,4.8270,4.8160,4.8250,646
2011-06-06,23:25:00,4.8250,4.8340,4.8250,4.8300,1278
2011-06-06,23:30:00,4.8310,4.8340,4.8290,4.8290,437
2011-06-06,23:35:00,4.8300,4.8340,4.8300,4.8330,502
2011-06-06,23:40:00,4.8330,4.8430,4.8320,4.8390,1213
2011-06-06,23:45:00,4.8400,4.8440,4.8340,4.8400,1156
2011-06-06,23:50:00,4.8400,4.8430,4.8390,4.8400,517
2011-06-06,23:55:00,4.8410,4.8430,4.8390,4.8410,384
2011-06-07,00:00:00,4.8410,4.8470,4.8410,4.8440,638
2011-06-07,00:05:00,4.8450,4.8550,4.8430,4.8510,3616
2011-06-07,00:10:00,4.8500,4.8520,4.8250,4.8270,1790
2011-06-07,00:15:00,4.8270,4.8370,4.8110,4.8150,1319
2011-06-07,00:20:00,4.8150,4.8230,4.8100,4.8200,1149
2011-06-07,00:25:00,4.8190,4.8240,4.8170,4.8200,594
2011-06-07,00:30:00,4.8200,4.8260,4.8180,4.8240,628
2011-06-07,00:35:00,4.8240,4.8270,4.8050,4.8130,1418
2011-06-07,00:40:00,4.8130,4.8210,4.7530,4.7680,4736
2011-06-07,00:45:00,4.7670,4.7710,4.7380,4.7630,3159
2011-06-07,00:50:00,4.7630,4.7710,4.7510,4.7660,1348
2011-06-07,00:55:00,4.7670,4.7870,4.7660,4.7810,1042
2011-06-07,01:00:00,4.7820,4.7880,4.7800,4.7840,666
2011-06-07,01:05:00,4.7850,4.7870,4.7810,4.7870,518
2011-06-07,01:10:00,4.7870,4.8000,4.7860,4.7950,1522
2011-06-07,01:15:00,4.7950,4.8040,4.7940,4.7960,673
2011-06-07,01:20:00,4.7960,4.8030,4.7890,4.7980,1252
2011-06-07,01:25:00,4.7990,4.8080,4.7960,4.8070,602
2011-06-07,01:30:00,4.8060,4.8150,4.8040,4.8090,916
2011-06-07,01:35:00,4.8090,4.8170,4.8080,4.8160,773
2011-06-07,01:40:00,4.8160,4.8380,4.8130,4.8340,1537
2011-06-07,01:45:00,4.8340,4.8380,4.8210,4.8230,1993
2011-06-07,01:50:00,4.8220,4.8380,4.8180,4.8370,954
2011-06-07,01:55:00,4.8370,4.8420,4.8230,4.8320,933
2011-06-07,02:00:00,4.8340,4.8410,4.8340,4.8360,537
2011-06-07,02:05:00,4.8370,4.8370,4.8230,4.8260,853
2011-06-07,02:10:00,4.8270,4.8380,4.8220,4.8360,691
2011-06-07,02:15:00,4.8360,4.8360,4.8220,4.8260,684
2011-06-07,02:20:00,4.8260,4.8320,4.8150,4.8190,1698
2011-06-07,02:25:00,4.8190,4.8360,4.8060,4.8270,5506
2011-06-07,02:30:00,4.8280,4.8330,4.8270,4.8300,847
2011-06-07,02:35:00,4.8290,4.8290,4.8270,4.8280,209
2011-06-07,02:40:00,4.8280,4.8290,4.8270,4.8280,158
2011-06-07,02:45:00,4.8280,4.8310,4.8280,4.8300,137
2011-06-07,02:50:00,4.8300,4.8310,4.8270,4.8270,109
2011-06-07,02:55:00,4.8270,4.8280,4.8270,4.8270,47
2011-06-07,03:00:00,4.8270,4.8270,4.8260,4.8270,126
2011-06-07,03:05:00,4.8270,4.8280,4.8260,4.8280,62
2011-06-07,03:10:00,4.8280,4.8280,4.8250,4.8250,87
2011-06-07,03:15:00,4.8250,4.8250,4.8220,4.8240,106
2011-06-07,03:20:00,4.8240,4.8240,4.8160,4.8170,142
2011-06-07,03:25:00,4.8160,4.8160,4.8120,4.8140,355
2011-06-07,03:30:00,4.8150,4.8190,4.8150,4.8190,58
2011-06-07,03:35:00,4.8190,4.8230,4.8190,4.8230,82
2011-06-07,03:40:00,4.8230,4.8240,4.8220,4.8220,28
2011-06-07,03:45:00,4.8230,4.8230,4.8210,4.8220,49
2011-06-07,03:50:00,4.8210,4.8230,4.8170,4.8180,135
2011-06-07,03:55:00,4.8190,4.8190,4.8130,4.8130,157
2011-06-07,04:00:00,4.8140,4.8170,4.8120,4.8160,60
2011-06-07,04:05:00,4.8170,4.8190,4.8150,4.8160,42
2011-06-07,04:10:00,4.8160,4.8160,4.8130,4.8140,18
2011-06-07,04:15:00,4.8150,4.8150,4.8130,4.8150,18
2011-06-07,04:20:00,4.8160,4.8170,4.8140,4.8160,8
2011-06-07,04:25:00,4.8150,4.8200,4.8150,4.8200,7
2011-06-07,04:30:00,4.8230,4.8320,4.8230,4.8300,53
2011-06-07,04:35:00,4.8320,4.8340,4.8290,4.8290,33
2011-06-07,04:40:00,4.8310,4.8320,4.8310,4.8320,14
2011-06-07,04:45:00,4.8320,4.8320,4.8260,4.8270,49
2011-06-07,04:50:00,4.8280,4.8300,4.8270,4.8300,9
2011-06-07,04:55:00,4.8290,4.8330,4.8290,4.8310,7
2011-06-07,05:00:00,4.8340,4.8350,4.8280,4.8350,28
2011-06-07,05:05:00,4.8310,4.8320,4.8310,4.8320,4
2011-06-07,05:10:00,4.8320,4.8350,4.8310,4.8310,12
2011-06-07,06:00:00,4.8230,4.8440,4.8230,4.8340,98
2011-06-07,06:05:00,4.8320,4.8410,4.8290,4.8410,20
2011-06-07,06:10:00,4.8350,4.8350,4.8350,4.8350,1
2011-06-07,06:15:00,4.8330,4.8330,4.8320,4.8320,2
2011-06-07,06:25:00,4.8320,4.8320,4.8310,4.8310,2
2011-06-07,06:40:00,4.8370,4.8380,4.8370,4.8380,2
2011-06-07,07:05:00,4.8370,4.8370,4.8370,4.8370,1
2011-06-07,07:10:00,4.8370,4.8370,4.8370,4.8370,1
2011-06-07,07:25:00,4.8400,4.8400,4.8400,4.8400,1
2011-06-07,07:30:00,4.8360,4.8360,4.8360,4.8360,1
2011-06-07,07:35:00,4.8410,4.8450,4.8400,4.8450,8
2011-06-07,07:40:00,4.8390,4.8390,4.8390,4.8390,5
2011-06-07,07:45:00,4.8380,4.8380,4.8370,4.8370,10
2011-06-07,07:50:00,4.8350,4.8350,4.8350,4.8350,1
2011-06-07,07:55:00,4.8340,4.8340,4.8340,4.8340,2
2011-06-07,08:00:00,4.8380,4.8420,4.8380,4.8410,4
2011-06-07,08:10:00,4.8380,4.8420,4.8380,4.8420,8
2011-06-07,08:15:00,4.8430,4.8430,4.8420,4.8420,3
2011-06-07,08:20:00,4.8380,4.8380,4.8380,4.8380,2
2011-06-07,08:25:00,4.8370,4.8370,4.8370,4.8370,1
2011-06-07,08:30:00,4.8370,4.8370,4.8370,4.8370,1
2011-06-07,08:50:00,4.8380,4.8380,4.8380,4.8380,2
2011-06-07,09:00:00,4.8370,4.8400,4.8350,4.8350,5
2011-06-07,09:20:00,4.8330,4.8330,4.8330,4.8330,3
2011-06-07,09:25:00,4.8330,4.8330,4.8320,4.8320,4
2011-06-07,09:30:00,4.8330,4.8330,4.8330,4.8330,13
2011-06-07,09:35:00,4.8340,4.8370,4.8330,4.8370,3
2011-06-07,09:40:00,4.8380,4.8380,4.8380,4.8380,1
2011-06-07,09:45:00,4.8400,4.8400,4.8400,4.8400,4
2011-06-07,09:50:00,4.8360,4.8360,4.8330,4.8330,3
2011-06-07,10:10:00,4.8330,4.8330,4.8330,4.8330,1
2011-06-07,10:20:00,4.8330,4.8400,4.8330,4.8400,8
2011-06-07,10:25:00,4.8360,4.8380,4.8290,4.8310,33
2011-06-07,10:30:00,4.8310,4.8330,4.8310,4.8330,3
2011-06-07,10:40:00,4.8310,4.8310,4.8270,4.8280,18
2011-06-07,10:45:00,4.8280,4.8280,4.8270,4.8280,56
2011-06-07,10:50:00,4.8280,4.8320,4.8280,4.8320,8
2011-06-07,10:55:00,4.8310,4.8310,4.8310,4.8310,1
2011-06-07,11:05:00,4.8280,4.8280,4.8200,4.8200,33
2011-06-07,11:10:00,4.8180,4.8180,4.8170,4.8170,4
2011-06-07,11:15:00,4.8150,4.8150,4.8130,4.8130,10
2011-06-07,11:25:00,4.8180,4.8180,4.8180,4.8180,1
2011-06-07,11:30:00,4.8190,4.8190,4.8190,4.8190,1
2011-06-07,11:35:00,4.8140,4.8140,4.8140,4.8140,1
2011-06-07,11:40:00,4.8140,4.8140,4.8140,4.8140,1
2011-06-07,11:45:00,4.8130,4.8130,4.8130,4.8130,1
2011-06-07,11:55:00,4.8140,4.8140,4.8140,4.8140,1
2011-06-07,12:00:00,4.8120,4.8120,4.8120,4.8120,2
2011-06-07,12:15:00,4.8160,4.8160,4.8150,4.8150,9
2011-06-07,12:25:00,4.8170,4.8180,4.8170,4.8180,3
2011-06-07,12:35:00,4.8130,4.8130,4.8110,4.8110,24
2011-06-07,12:40:00,4.8110,4.8160,4.8110,4.8140,9
2011-06-07,12:45:00,4.8140,4.8160,4.8140,4.8160,2
2011-06-07,12:50:00,4.8180,4.8200,4.8140,4.8200,29
2011-06-07,12:55:00,4.8190,4.8190,4.8190,4.8190,1
2011-06-07,13:00:00,4.8180,4.8190,4.8170,4.8170,9
2011-06-07,13:05:00,4.8170,4.8180,4.8170,4.8180,2
2011-06-07,13:10:00,4.8180,4.8180,4.8180,4.8180,4
2011-06-07,13:15:00,4.8180,4.8180,4.8180,4.8180,2
2011-06-07,13:20:00,4.8180,4.8180,4.8180,4.8180,6
2011-06-07,13:25:00,4.8180,4.8180,4.8180,4.8180,6
2011-06-07,13:30:00,4.8180,4.8200,4.8180,4.8200,12
2011-06-07,13:35:00,4.8200,4.8200,4.8190,4.8190,2
2011-06-07,13:55:00,4.8200,4.8200,4.8200,4.8200,1
2011-06-07,14:00:00,4.8200,4.8200,4.8200,4.8200,25
2011-06-07,14:05:00,4.8180,4.8200,4.8180,4.8200,4
2011-06-07,14:10:00,4.8200,4.8200,4.8200,4.8200,1
2011-06-07,14:15:00,4.8190,4.8190,4.8190,4.8190,1
2011-06-07,14:20:00,4.8190,4.8190,4.8190,4.8190,1
2011-06-07,14:30:00,4.8180,4.8180,4.8150,4.8150,12
2011-06-07,14:35:00,4.8150,4.8160,4.8150,4.8160,8
2011-06-07,14:40:00,4.8170,4.8170,4.8160,4.8160,17
2011-06-07,14:50:00,4.8190,4.8190,4.8190,4.8190,2
2011-06-07,14:55:00,4.8190,4.8190,4.8190,4.8190,1
2011-06-07,15:00:00,4.8190,4.8280,4.8190,4.8280,33
2011-06-07,15:10:00,4.8280,4.8280,4.8260,4.8280,11
2011-06-07,15:15:00,4.8270,4.8270,4.8270,4.8270,2
2011-06-07,15:20:00,4.8200,4.8220,4.8190,4.8220,16
2011-06-07,15:25:00,4.8210,4.8230,4.8210,4.8230,5
2011-06-07,15:30:00,4.8240,4.8240,4.8240,4.8240,4
2011-06-07,15:35:00,4.8240,4.8280,4.8240,4.8280,13
2011-06-07,15:40:00,4.8290,4.8300,4.8290,4.8300,42
2011-06-07,15:45:00,4.8300,4.8300,4.8300,4.8300,12
2011-06-07,15:50:00,4.8300,4.8390,4.8300,4.8360,56
2011-06-07,15:55:00,4.8370,4.8400,4.8360,4.8400,20
2011-06-07,16:00:00,4.8360,4.8400,4.8360,4.8360,9
2011-06-07,16:05:00,4.8360,4.8380,4.8360,4.8360,3
2011-06-07,16:10:00,4.8360,4.8360,4.8310,4.8330,13
2011-06-07,16:15:00,4.8320,4.8360,4.8320,4.8330,9
2011-06-07,16:20:00,4.8350,4.8350,4.8310,4.8310,10
2011-06-07,16:25:00,4.8320,4.8320,4.8310,4.8310,9
2011-06-07,16:30:00,4.8310,4.8340,4.8310,4.8340,8
2011-06-07,16:35:00,4.8360,4.8400,4.8350,4.8400,16
2011-06-07,16:40:00,4.8400,4.8410,4.8330,4.8330,30
2011-06-07,16:45:00,4.8330,4.8350,4.8330,4.8350,6
2011-06-07,16:50:00,4.8350,4.8350,4.8330,4.8330,2
2011-06-07,16:55:00,4.8360,4.8410,4.8360,4.8390,12
2011-06-07,17:00:00,4.8380,4.8420,4.8380,4.8420,11
2011-06-07,17:05:00,4.8410,4.8410,4.8410,4.8410,1
2011-06-07,17:10:00,4.8370,4.8410,4.8370,4.8410,6
2011-06-07,17:15:00,4.8430,4.8440,4.8420,4.8430,29
2011-06-07,17:20:00,4.8440,4.8450,4.8290,4.8320,136
2011-06-07,17:25:00,4.8330,4.8350,4.8280,4.8330,48
2011-06-07,17:30:00,4.8310,4.8310,4.8220,4.8250,30
2011-06-07,17:35:00,4.8240,4.8310,4.8240,4.8250,47
2011-06-07,17:40:00,4.8260,4.8310,4.8250,4.8280,48
2011-06-07,17:45:00,4.8270,4.8350,4.8270,4.8320,88
2011-06-07,17:50:00,4.8310,4.8310,4.8250,4.8250,61
2011-06-07,17:55:00,4.8270,4.8290,4.8270,4.8270,21
2011-06-07,18:00:00,4.8290,4.8450,4.8290,4.8430,170
2011-06-07,18:05:00,4.8430,4.8450,4.8380,4.8440,41
2011-06-07,18:10:00,4.8450,4.8500,4.8450,4.8490,100
2011-06-07,18:15:00,4.8490,4.8540,4.8470,4.8530,98
2011-06-07,18:20:00,4.8530,4.8530,4.8430,4.8430,83
2011-06-07,18:25:00,4.8450,4.8480,4.8450,4.8460,9
2011-06-07,18:30:00,4.8440,4.8470,4.8390,4.8450,44
2011-06-07,18:35:00,4.8460,4.8470,4.8420,4.8470,25
2011-06-07,18:40:00,4.8450,4.8450,4.8400,4.8440,40
2011-06-07,18:45:00,4.8440,4.8440,4.8270,4.8280,83
2011-06-07,18:50:00,4.8290,4.8390,4.8270,4.8390,25
2011-06-07,18:55:00,4.8400,4.8470,4.8400,4.8440,49
2011-06-07,19:00:00,4.8430,4.8430,4.8360,4.8360,23
2011-06-07,19:05:00,4.8390,4.8470,4.8380,4.8380,22
2011-06-07,19:10:00,4.8380,4.8380,4.8220,4.8250,59
2011-06-07,19:15:00,4.8260,4.8270,4.8210,4.8220,19
2011-06-07,19:20:00,4.8240,4.8240,4.8140,4.8140,136
2011-06-07,19:25:00,4.8160,4.8160,4.7950,4.7960,298
2011-06-07,19:30:00,4.7960,4.8040,4.7930,4.7960,236
2011-06-07,19:35:00,4.7970,4.8170,4.7930,4.8170,116
2011-06-07,19:40:00,4.8180,4.8230,4.8020,4.8020,102
2011-06-07,19:45:00,4.8030,4.8030,4.7990,4.8000,110
2011-06-07,19:50:00,4.7980,4.7990,4.7740,4.7840,477
2011-06-07,19:55:00,4.7830,4.7840,4.7760,4.7840,106
2011-06-07,20:00:00,4.7840,4.7890,4.7800,4.7860,540
2011-06-07,20:05:00,4.7870,4.7970,4.7830,4.7840,243
2011-06-07,20:10:00,4.7850,4.7980,4.7850,4.7980,191
2011-06-07,20:15:00,4.7970,4.8030,4.7880,4.7920,288
2011-06-07,20:20:00,4.7940,4.8010,4.7900,4.7970,184
2011-06-07,20:25:00,4.7960,4.8120,4.7960,4.8060,381
2011-06-07,20:30:00,4.8070,4.8200,4.8050,4.8120,895
2011-06-07,20:35:00,4.8120,4.8140,4.8000,4.8000,297
2011-06-07,20:40:00,4.8000,4.8020,4.7910,4.7950,654
2011-06-07,20:45:00,4.7960,4.7990,4.7910,4.7950,274
2011-06-07,20:50:00,4.7940,4.7990,4.7920,4.7920,416
2011-06-07,20:55:00,4.7910,4.7920,4.7750,4.7910,1371
2011-06-07,21:00:00,4.7890,4.7940,4.7830,4.7880,1500
2011-06-07,21:05:00,4.7870,4.7950,4.7640,4.7760,1814
2011-06-07,21:10:00,4.7760,4.7920,4.7740,4.7870,633
2011-06-07,21:15:00,4.7890,4.7970,4.7780,4.7840,1234
2011-06-07,21:20:00,4.7830,4.8180,4.7810,4.8150,1560
2011-06-07,21:25:00,4.8150,4.8230,4.8100,4.8130,1563
2011-06-07,21:30:00,4.8130,4.8210,4.8120,4.8160,761
2011-06-07,21:35:00,4.8180,4.8260,4.8150,4.8200,1238
2011-06-07,21:40:00,4.8200,4.8340,4.8180,4.8320,1119
2011-06-07,21:45:00,4.8310,4.8380,4.8250,4.8280,1909
2011-06-07,21:50:00,4.8290,4.8340,4.8280,4.8300,916
2011-06-07,21:55:00,4.8310,4.8450,4.8300,4.8440,1819
2011-06-07,22:00:00,4.8440,4.8450,4.8100,4.8140,3317
2011-06-07,22:05:00,4.8140,4.8150,4.7840,4.7980,2996
2011-06-07,22:10:00,4.7970,4.8090,4.7940,4.8090,1440
2011-06-07,22:15:00,4.8100,4.8160,4.8050,4.8110,1083
2011-06-07,22:20:00,4.8110,4.8150,4.7990,4.8010,771
2011-06-07,22:25:00,4.8010,4.8090,4.7940,4.7980,758
2011-06-07,22:30:00,4.7980,4.8020,4.7930,4.8020,351
2011-06-07,22:35:00,4.8020,4.8060,4.7950,4.7970,506
2011-06-07,22:40:00,4.7970,4.8000,4.7840,4.7940,620
2011-06-07,22:45:00,4.7930,4.7940,4.7740,4.7800,1806
2011-06-07,22:50:00,4.7790,4.7900,4.7780,4.7860,1228
2011-06-07,22:55:00,4.7860,4.7930,4.7860,4.7900,382
2011-06-07,23:00:00,4.7900,4.7970,4.7890,4.7890,463
2011-06-07,23:05:00,4.7890,4.8010,4.7890,4.7950,758
2011-06-07,23:10:00,4.7950,4.8020,4.7950,4.8010,298
2011-06-07,23:15:00,4.8010,4.8090,4.7980,4.8070,610
2011-06-07,23:20:00,4.8090,4.8120,4.8040,4.8070,776
2011-06-07,23:25:00,4.8070,4.8090,4.8030,4.8050,519
2011-06-07,23:30:00,4.8060,4.8090,4.8040,4.8080,733
2011-06-07,23:35:00,4.8080,4.8120,4.8060,4.8100,645
2011-06-07,23:40:00,4.8110,4.8110,4.7910,4.7960,837
2011-06-07,23:45:00,4.7970,4.7990,4.7940,4.7960,617
2011-06-07,23:50:00,4.7970,4.7990,4.7840,4.7850,854
2011-06-07,23:55:00,4.7860,4.7930,4.7840,4.7920,500
2011-06-08,00:00:00,4.7920,4.7950,4.7890,4.7910,433
2011-06-08,00:05:00,4.7910,4.7930,4.7850,4.7890,395
2011-06-08,00:10:00,4.7880,4.8030,4.7880,4.8000,533
2011-06-08,00:15:00,4.8000,4.8160,4.8000,4.8100,1091
2011-06-08,00:20:00,4.8100,4.8240,4.8050,4.8220,732
2011-06-08,00:25:00,4.8230,4.8230,4.8110,4.8140,319
2011-06-08,00:30:00,4.8140,4.8140,4.8010,4.8100,559
2011-06-08,00:35:00,4.8100,4.8220,4.8050,4.8190,1315
2011-06-08,00:40:00,4.8170,4.8200,4.8130,4.8160,370
2011-06-08,00:45:00,4.8160,4.8240,4.8160,4.8240,487
2011-06-08,00:50:00,4.8240,4.8280,4.8150,4.8180,745
2011-06-08,00:55:00,4.8170,4.8200,4.8100,4.8180,358
2011-06-08,01:00:00,4.8170,4.8210,4.8100,4.8110,479
2011-06-08,01:05:00,4.8110,4.8110,4.7900,4.7910,1458
2011-06-08,01:10:00,4.7910,4.7990,4.7910,4.7960,253
2011-06-08,01:15:00,4.7950,4.8060,4.7950,4.8040,643
2011-06-08,01:20:00,4.8050,4.8140,4.8040,4.8050,535
2011-06-08,01:25:00,4.8050,4.8090,4.7940,4.7980,892
2011-06-08,01:30:00,4.7960,4.8060,4.7950,4.8050,634
2011-06-08,01:35:00,4.8060,4.8070,4.8020,4.8030,307
2011-06-08,01:40:00,4.8040,4.8060,4.8000,4.8010,696
2011-06-08,01:45:00,4.8000,4.8020,4.7910,4.7940,807
2011-06-08,01:50:00,4.7940,4.7960,4.7940,4.7940,154
2011-06-08,01:55:00,4.7940,4.8130,4.7940,4.8090,913
2011-06-08,02:00:00,4.8090,4.8170,4.8030,4.8080,862
2011-06-08,02:05:00,4.8070,4.8230,4.8050,4.8160,777
2011-06-08,02:10:00,4.8150,4.8190,4.8080,4.8160,462
2011-06-08,02:15:00,4.8160,4.8210,4.8100,4.8150,501
2011-06-08,02:20:00,4.8160,4.8270,4.8160,4.8230,797
2011-06-08,02:25:00,4.8240,4.8370,4.8230,4.8270,4336
2011-06-08,02:30:00,4.8270,4.8310,4.8250,4.8260,409
2011-06-08,02:35:00,4.8260,4.8270,4.8220,4.8230,185
2011-06-08,02:40:00,4.8230,4.8240,4.8210,4.8220,205
2011-06-08,02:45:00,4.8230,4.8230,4.8190,4.8190,53
2011-06-08,02:50:00,4.8200,4.8200,4.8150,4.8160,68
2011-06-08,02:55:00,4.8170,4.8200,4.8140,4.8160,255
2011-06-08,03:00:00,4.8160,4.8170,4.8150,4.8150,80
2011-06-08,03:05:00,4.8150,4.8190,4.8150,4.8150,141
2011-06-08,03:10:00,4.8140,4.8170,4.8140,4.8150,112
2011-06-08,03:15:00,4.8140,4.8140,4.8130,4.8140,22
2011-06-08,03:20:00,4.8130,4.8150,4.8120,4.8130,136
2011-06-08,03:25:00,4.8130,4.8140,4.8120,4.8120,35
2011-06-08,03:30:00,4.8120,4.8130,4.8120,4.8130,22
2011-06-08,03:35:00,4.8130,4.8160,4.8120,4.8160,79
2011-06-08,03:40:00,4.8160,4.8160,4.8090,4.8100,70
2011-06-08,03:45:00,4.8100,4.8110,4.8090,4.8110,48
2011-06-08,03:50:00,4.8110,4.8110,4.8080,4.8110,67
2011-06-08,03:55:00,4.8110,4.8130,4.8100,4.8130,90
2011-06-08,04:00:00,4.8140,4.8160,4.8140,4.8160,30
2011-06-08,04:05:00,4.8160,4.8190,4.8100,4.8130,113
2011-06-08,04:10:00,4.8130,4.8190,4.8130,4.8140,43
2011-06-08,04:15:00,4.8160,4.8190,4.8160,4.8180,17
2011-06-08,04:20:00,4.8180,4.8200,4.8170,4.8200,69
2011-06-08,04:25:00,4.8170,4.8200,4.8170,4.8200,18
2011-06-08,04:30:00,4.8200,4.8210,4.8190,4.8190,6
2011-06-08,04:35:00,4.8180,4.8220,4.8180,4.8220,11
2011-06-08,04:40:00,4.8240,4.8250,4.8240,4.8250,6
2011-06-08,04:45:00,4.8220,4.8220,4.8220,4.8220,1
2011-06-08,04:50:00,4.8230,4.8240,4.8230,4.8240,2
2011-06-08,04:55:00,4.8240,4.8250,4.8220,4.8220,15
2011-06-08,05:00:00,4.8230,4.8240,4.8170,4.8180,27
2011-06-08,05:05:00,4.8160,4.8170,4.8160,4.8170,12
2011-06-08,05:10:00,4.8130,4.8130,4.8120,4.8120,6
2011-06-08,06:00:00,4.8140,4.8150,4.8140,4.8150,17
2011-06-08,06:05:00,4.8150,4.8170,4.8150,4.8160,18
2011-06-08,06:10:00,4.8160,4.8170,4.8160,4.8170,62
2011-06-08,06:15:00,4.8170,4.8190,4.8170,4.8190,27
2011-06-08,06:20:00,4.8200,4.8210,4.8140,4.8170,20
2011-06-08,06:25:00,4.8130,4.8240,4.8120,4.8200,22
2011-06-08,06:30:00,4.8170,4.8200,4.8170,4.8200,2
2011-06-08,06:35:00,4.8170,4.8200,4.8170,4.8190,4
2011-06-08,06:40:00,4.8170,4.8220,4.8170,4.8210,19
2011-06-08,06:45:00,4.8190,4.8240,4.8190,4.8240,7
2011-06-08,07:00:00,4.8190,4.8190,4.8190,4.8190,3
2011-06-08,07:10:00,4.8190,4.8240,4.8190,4.8240,2
2011-06-08,07:15:00,4.8240,4.8240,4.8230,4.8240,6
2011-06-08,07:25:00,4.8230,4.8230,4.8230,4.8230,9
2011-06-08,07:30:00,4.8230,4.8230,4.8230,4.8230,1
2011-06-08,07:35:00,4.8230,4.8230,4.8230,4.8230,1
2011-06-08,08:00:00,4.8240,4.8240,4.8240,4.8240,2
2011-06-08,08:10:00,4.8250,4.8250,4.8250,4.8250,2
2011-06-08,08:15:00,4.8250,4.8250,4.8250,4.8250,1
2011-06-08,08:20:00,4.8260,4.8260,4.8260,4.8260,1
2011-06-08,08:25:00,4.8180,4.8180,4.8180,4.8180,1
2011-06-08,09:05:00,4.8210,4.8250,4.8210,4.8250,2
2011-06-08,09:10:00,4.8250,4.8250,4.8250,4.8250,1
2011-06-08,09:15:00,4.8250,4.8250,4.8200,4.8200,3
2011-06-08,09:30:00,4.8230,4.8230,4.8230,4.8230,1
2011-06-08,09:40:00,4.8250,4.8250,4.8250,4.8250,1
2011-06-08,09:45:00,4.8210,4.8210,4.8200,4.8200,3
2011-06-08,10:05:00,4.8200,4.8200,4.8170,4.8170,5
2011-06-08,10:10:00,4.8170,4.8170,4.8170,4.8170,2
2011-06-08,10:15:00,4.8150,4.8150,4.8060,4.8070,20
2011-06-08,10:20:00,4.8110,4.8130,4.8110,4.8130,5
2011-06-08,10:30:00,4.8090,4.8150,4.8080,4.8150,10
2011-06-08,10:35:00,4.8080,4.8170,4.8000,4.8130,45
2011-06-08,10:40:00,4.8160,4.8200,4.8000,4.8020,33
2011-06-08,10:45:00,4.8020,4.8020,4.7990,4.7990,9
2011-06-08,10:50:00,4.8050,4.8080,4.7980,4.8010,15
2011-06-08,10:55:00,4.8070,4.8170,4.8010,4.8170,39
2011-06-08,11:00:00,4.8190,4.8220,4.8100,4.8100,16
2011-06-08,11:10:00,4.8100,4.8100,4.8050,4.8050,15
2011-06-08,11:15:00,4.8010,4.8010,4.8010,4.8010,1
2011-06-08,11:25:00,4.8100,4.8100,4.8100,4.8100,1
2011-06-08,11:35:00,4.8020,4.8020,4.8020,4.8020,1
2011-06-08,11:45:00,4.8100,4.8100,4.8090,4.8090,2
2011-06-08,11:50:00,4.8090,4.8090,4.8090,4.8090,1
2011-06-08,11:55:00,4.8060,4.8060,4.8000,4.8000,19
2011-06-08,12:00:00,4.8050,4.8080,4.8050,4.8060,4
2011-06-08,12:30:00,4.8050,4.8070,4.8000,4.8070,5
2011-06-08,12:35:00,4.8070,4.8070,4.8070,4.8070,1
2011-06-08,12:40:00,4.8010,4.8010,4.7950,4.7970,26
2011-06-08,12:45:00,4.7960,4.7990,4.7960,4.7990,4
2011-06-08,13:00:00,4.8050,4.8050,4.8050,4.8050,1
2011-06-08,13:05:00,4.8100,4.8130,4.8100,4.8120,10
2011-06-08,13:10:00,4.8120,4.8120,4.8120,4.8120,2
2011-06-08,13:15:00,4.8120,4.8120,4.8120,4.8120,1
2011-06-08,13:20:00,4.8120,4.8120,4.8120,4.8120,4
2011-06-08,13:25:00,4.8100,4.8100,4.8100,4.8100,6
2011-06-08,13:45:00,4.8150,4.8150,4.8150,4.8150,7
2011-06-08,13:55:00,4.8130,4.8130,4.8130,4.8130,1
2011-06-08,14:00:00,4.8160,4.8200,4.8160,4.8200,6
2011-06-08,14:10:00,4.8220,4.8260,4.8220,4.8240,23
2011-06-08,14:15:00,4.8260,4.8260,4.8240,4.8240,2
2011-06-08,14:20:00,4.8240,4.8240,4.8240,4.8240,3
2011-06-08,14:25:00,4.8210,4.8220,4.8210,4.8220,4
2011-06-08,14:30:00,4.8230,4.8250,4.8230,4.8250,7
2011-06-08,14:35:00,4.8250,4.8250,4.8250,4.8250,11
2011-06-08,14:40:00,4.8250,4.8280,4.8250,4.8280,18
2011-06-08,14:45:00,4.8270,4.8270,4.8270,4.8270,3
2011-06-08,14:50:00,4.8290,4.8290,4.8270,4.8270,6
2011-06-08,14:55:00,4.8290,4.8290,4.8270,4.8270,3
2011-06-08,15:00:00,4.8270,4.8270,4.8260,4.8270,6
2011-06-08,15:05:00,4.8280,4.8280,4.8270,4.8280,9
2011-06-08,15:10:00,4.8240,4.8240,4.8240,4.8240,3
2011-06-08,15:15:00,4.8240,4.8240,4.8180,4.8180,7
2011-06-08,15:20:00,4.8140,4.8140,4.8140,4.8140,4
2011-06-08,15:25:00,4.8140,4.8140,4.8140,4.8140,3
2011-06-08,15:30:00,4.8150,4.8150,4.8150,4.8150,7
2011-06-08,15:35:00,4.8140,4.8140,4.8140,4.8140,2
2011-06-08,15:40:00,4.8140,4.8140,4.8140,4.8140,9
2011-06-08,15:45:00,4.8110,4.8110,4.8110,4.8110,1
2011-06-08,15:50:00,4.8110,4.8110,4.8110,4.8110,3
2011-06-08,15:55:00,4.8140,4.8140,4.8140,4.8140,1
2011-06-08,16:00:00,4.8130,4.8170,4.8100,4.8100,36
2011-06-08,16:05:00,4.8150,4.8170,4.8120,4.8140,21
2011-06-08,16:15:00,4.8090,4.8090,4.8050,4.8050,6
2011-06-08,16:20:00,4.8020,4.8020,4.8020,4.8020,2
2011-06-08,16:25:00,4.8010,4.8030,4.8010,4.8030,2
2011-06-08,16:30:00,4.8050,4.8080,4.7950,4.7970,30
2011-06-08,16:35:00,4.8010,4.8060,4.8000,4.8030,19
2011-06-08,16:40:00,4.8030,4.8030,4.7950,4.7950,39
2011-06-08,16:45:00,4.7960,4.7960,4.7900,4.7910,36
2011-06-08,16:50:00,4.7950,4.7950,4.7950,4.7950,2
2011-06-08,16:55:00,4.7970,4.8030,4.7960,4.8010,15
2011-06-08,17:00:00,4.8020,4.8060,4.8020,4.8030,10
2011-06-08,17:05:00,4.8020,4.8030,4.7960,4.7970,15
2011-06-08,17:10:00,4.7970,4.8000,4.7950,4.7960,16
2011-06-08,17:15:00,4.8000,4.8030,4.7950,4.8000,19
2011-06-08,17:20:00,4.7980,4.8070,4.7980,4.8030,41
2011-06-08,17:25:00,4.8000,4.8000,4.7960,4.7970,3
2011-06-08,17:30:00,4.7960,4.7980,4.7960,4.7970,5
2011-06-08,17:35:00,4.7960,4.8030,4.7960,4.8010,27
2011-06-08,17:40:00,4.7990,4.8020,4.7980,4.8020,22
2011-06-08,17:45:00,4.8040,4.8050,4.7970,4.8000,45
2011-06-08,17:50:00,4.7990,4.7990,4.7960,4.7960,4
2011-06-08,17:55:00,4.7960,4.7960,4.7960,4.7960,1
2011-06-08,18:00:00,4.7960,4.7980,4.7960,4.7980,4
2011-06-08,18:05:00,4.7980,4.7990,4.7980,4.7990,2
2011-06-08,18:10:00,4.7990,4.7990,4.7990,4.7990,1
2011-06-08,18:15:00,4.8000,4.8040,4.7970,4.8000,20
2011-06-08,18:20:00,4.7990,4.7990,4.7960,4.7980,16
2011-06-08,18:25:00,4.7970,4.7970,4.7820,4.7820,136
2011-06-08,18:30:00,4.7820,4.7820,4.7690,4.7750,318
2011-06-08,18:35:00,4.7760,4.7760,4.7670,4.7670,77
2011-06-08,18:40:00,4.7690,4.7710,4.7680,4.7690,27
2011-06-08,18:45:00,4.7680,4.7730,4.7680,4.7700,52
2011-06-08,18:50:00,4.7710,4.7830,4.7700,4.7820,58
2011-06-08,18:55:00,4.7790,4.7830,4.7770,4.7830,17
2011-06-08,19:00:00,4.7820,4.7820,4.7670,4.7700,74
2011-06-08,19:05:00,4.7700,4.7800,4.7700,4.7780,40
2011-06-08,19:10:00,4.7780,4.7840,4.7780,4.7840,54
2011-06-08,19:15:00,4.7830,4.7850,4.7780,4.7810,41
2011-06-08,19:20:00,4.7810,4.7830,4.7780,4.7800,11
2011-06-08,19:25:00,4.7810,4.7810,4.7740,4.7790,64
2011-06-08,19:30:00,4.7770,4.7840,4.7760,4.7830,48
2011-06-08,19:35:00,4.7810,4.7820,4.7790,4.7820,7
2011-06-08,19:40:00,4.7790,4.7880,4.7760,4.7850,87
2011-06-08,19:45:00,4.7850,4.7860,4.7750,4.7770,134
2011-06-08,19:50:00,4.7770,4.7780,4.7720,4.7740,230
2011-06-08,19:55:00,4.7750,4.7930,4.7740,4.7870,118
2011-06-08,20:00:00,4.7880,4.7900,4.7810,4.7830,66
2011-06-08,20:05:00,4.7830,4.7860,4.7820,4.7830,46
2011-06-08,20:10:00,4.7820,4.7870,4.7820,4.7860,62
2011-06-08,20:15:00,4.7870,4.7940,4.7870,4.7890,313
2011-06-08,20:20:00,4.7890,4.7930,4.7860,4.7900,205
2011-06-08,20:25:00,4.7900,4.7920,4.7870,4.7900,286
2011-06-08,20:30:00,4.7890,4.8060,4.7890,4.7970,479
2011-06-08,20:35:00,4.7960,4.8040,4.7880,4.7950,327
2011-06-08,20:40:00,4.7940,4.7980,4.7870,4.7880,327
2011-06-08,20:45:00,4.7890,4.7920,4.7870,4.7870,360
2011-06-08,20:50:00,4.7880,4.7900,4.7800,4.7800,390
2011-06-08,20:55:00,4.7810,4.7870,4.7770,4.7830,510
2011-06-08,21:00:00,4.7830,4.7930,4.7820,4.7850,810
2011-06-08,21:05:00,4.7840,4.7890,4.7790,4.7870,652
2011-06-08,21:10:00,4.7880,4.8150,4.7850,4.8090,1283
2011-06-08,21:15:00,4.8090,4.8220,4.8060,4.8120,1364
2011-06-08,21:20:00,4.8130,4.8160,4.8070,4.8120,509
2011-06-08,21:25:00,4.8130,4.8190,4.7960,4.8020,1254
2011-06-08,21:30:00,4.8020,4.8050,4.7920,4.7960,1045
2011-06-08,21:35:00,4.7960,4.8060,4.7950,4.8030,982
2011-06-08,21:40:00,4.8030,4.8190,4.8030,4.8180,682
2011-06-08,21:45:00,4.8180,4.8220,4.8100,4.8130,1137
2011-06-08,21:50:00,4.8140,4.8270,4.8140,4.8230,1517
2011-06-08,21:55:00,4.8230,4.8260,4.8180,4.8180,979
2011-06-08,22:00:00,4.8190,4.8210,4.8120,4.8210,712
2011-06-08,22:05:00,4.8210,4.8220,4.8020,4.8080,834
2011-06-08,22:10:00,4.8080,4.8150,4.8060,4.8090,808
2011-06-08,22:15:00,4.8080,4.8140,4.8070,4.8070,498
2011-06-08,22:20:00,4.8070,4.8160,4.8060,4.8160,387
2011-06-08,22:25:00,4.8170,4.8200,4.8100,4.8170,374
2011-06-08,22:30:00,4.8150,4.8200,4.8110,4.8120,310
2011-06-08,22:35:00,4.8120,4.8130,4.7970,4.8030,954
2011-06-08,22:40:00,4.8030,4.8060,4.8010,4.8050,460
2011-06-08,22:45:00,4.8050,4.8140,4.8010,4.8110,672
2011-06-08,22:50:00,4.8110,4.8140,4.8070,4.8120,409
2011-06-08,22:55:00,4.8130,4.8140,4.8040,4.8070,493
2011-06-08,23:00:00,4.8070,4.8150,4.8070,4.8130,187
2011-06-08,23:05:00,4.8130,4.8260,4.8110,4.8210,1157
2011-06-08,23:10:00,4.8210,4.8320,4.8140,4.8250,1331
2011-06-08,23:15:00,4.8250,4.8420,4.8240,4.8370,1691
2011-06-08,23:20:00,4.8370,4.8400,4.8270,4.8300,991
2011-06-08,23:25:00,4.8290,4.8380,4.8290,4.8360,916
2011-06-08,23:30:00,4.8370,4.8470,4.8330,4.8370,1004
2011-06-08,23:35:00,4.8370,4.8400,4.8290,4.8340,714
2011-06-08,23:40:00,4.8350,4.8350,4.8190,4.8290,1206
2011-06-08,23:45:00,4.8310,4.8340,4.8280,4.8330,368
2011-06-08,23:50:00,4.8330,4.8360,4.8300,4.8310,431
2011-06-08,23:55:00,4.8300,4.8300,4.8210,4.8280,655
2011-06-09,00:00:00,4.8290,4.8340,4.8260,4.8280,264
2011-06-09,00:05:00,4.8280,4.8400,4.8270,4.8390,932
2011-06-09,00:10:00,4.8400,4.8440,4.8400,4.8410,435
2011-06-09,00:15:00,4.8420,4.8430,4.8280,4.8280,410
2011-06-09,00:20:00,4.8280,4.8290,4.8150,4.8160,844
2011-06-09,00:25:00,4.8170,4.8280,4.8160,4.8210,572
2011-06-09,00:30:00,4.8220,4.8310,4.8190,4.8250,820
2011-06-09,00:35:00,4.8240,4.8330,4.8230,4.8330,488
2011-06-09,00:40:00,4.8320,4.8390,4.8260,4.8310,750
2011-06-09,00:45:00,4.8310,4.8310,4.8050,4.8070,1676
2011-06-09,00:50:00,4.8070,4.8140,4.8060,4.8080,413
2011-06-09,00:55:00,4.8090,4.8180,4.8080,4.8110,633
2011-06-09,01:00:00,4.8120,4.8260,4.8120,4.8220,632
2011-06-09,01:05:00,4.8220,4.8380,4.8210,4.8350,768
2011-06-09,01:10:00,4.8360,4.8390,4.8320,4.8340,407
2011-06-09,01:15:00,4.8340,4.8470,4.8340,4.8430,1150
2011-06-09,01:20:00,4.8420,4.8730,4.8410,4.8450,5033
2011-06-09,01:25:00,4.8460,4.8500,4.8190,4.8270,2956
2011-06-09,01:30:00,4.8270,4.8300,4.8200,4.8250,1399
2011-06-09,01:35:00,4.8250,4.8340,4.8230,4.8340,622
2011-06-09,01:40:00,4.8340,4.8520,4.8320,4.8510,1333
2011-06-09,01:45:00,4.8520,4.8520,4.8390,4.8400,1085
2011-06-09,01:50:00,4.8400,4.8500,4.8380,4.8460,500
2011-06-09,01:55:00,4.8460,4.8700,4.8440,4.8550,1990
2011-06-09,02:00:00,4.8550,4.8560,4.8490,4.8520,727
2011-06-09,02:05:00,4.8510,4.8600,4.8500,4.8560,654
2011-06-09,02:10:00,4.8570,4.8710,4.8530,4.8540,1052
2011-06-09,02:15:00,4.8540,4.8560,4.8490,4.8560,744
2011-06-09,02:20:00,4.8560,4.8570,4.8390,4.8420,2248
2011-06-09,02:25:00,4.8420,4.8500,4.8400,4.8450,2080
2011-06-09,02:30:00,4.8460,4.8470,4.8430,4.8430,737
2011-06-09,02:35:00,4.8440,4.8480,4.8430,4.8470,372
2011-06-09,02:40:00,4.8470,4.8470,4.8430,4.8460,160
2011-06-09,02:45:00,4.8460,4.8460,4.8420,4.8430,73
2011-06-09,02:50:00,4.8430,4.8460,4.8430,4.8460,124
2011-06-09,02:55:00,4.8470,4.8480,4.8450,4.8450,99
2011-06-09,03:00:00,4.8450,4.8490,4.8450,4.8460,124
2011-06-09,03:05:00,4.8470,4.8560,4.8460,4.8550,191
2011-06-09,03:10:00,4.8560,4.8620,4.8540,4.8610,293
2011-06-09,03:15:00,4.8610,4.8630,4.8570,4.8570,133
2011-06-09,03:20:00,4.8570,4.8590,4.8540,4.8540,176
2011-06-09,03:25:00,4.8540,4.8550,4.8520,4.8550,89
2011-06-09,03:30:00,4.8530,4.8560,4.8530,4.8560,81
2011-06-09,03:35:00,4.8560,4.8570,4.8550,4.8560,51
2011-06-09,03:40:00,4.8560,4.8560,4.8500,4.8520,114
2011-06-09,03:45:00,4.8520,4.8550,4.8510,4.8550,36
2011-06-09,03:50:00,4.8550,4.8560,4.8530,4.8560,73
2011-06-09,03:55:00,4.8560,4.8570,4.8520,4.8530,119
2011-06-09,04:00:00,4.8540,4.8580,4.8530,4.8550,57
2011-06-09,04:05:00,4.8540,4.8560,4.8520,4.8530,31
2011-06-09,04:10:00,4.8520,4.8550,4.8500,4.8520,125
2011-06-09,04:15:00,4.8520,4.8520,4.8510,4.8520,49
2011-06-09,04:20:00,4.8530,4.8530,4.8510,4.8510,69
2011-06-09,04:25:00,4.8520,4.8550,4.8520,4.8550,17
2011-06-09,04:30:00,4.8550,4.8560,4.8550,4.8550,10
2011-06-09,04:35:00,4.8550,4.8570,4.8540,4.8570,44
2011-06-09,04:40:00,4.8560,4.8570,4.8520,4.8570,25
2011-06-09,04:45:00,4.8550,4.8550,4.8520,4.8540,4
2011-06-09,04:50:00,4.8530,4.8530,4.8510,4.8510,37
2011-06-09,04:55:00,4.8540,4.8550,4.8490,4.8490,39
2011-06-09,05:00:00,4.8490,4.8550,4.8470,4.8490,24
2011-06-09,05:05:00,4.8520,4.8580,4.8470,4.8520,72
2011-06-09,05:10:00,4.8520,4.8520,4.8480,4.8480,14
2011-06-09,06:00:00,4.8500,4.8500,4.8480,4.8500,32
2011-06-09,06:05:00,4.8510,4.8510,4.8510,4.8510,1
2011-06-09,06:15:00,4.8470,4.8560,4.8420,4.8500,102
2011-06-09,06:20:00,4.8510,4.8510,4.8500,4.8510,6
2011-06-09,06:25:00,4.8500,4.8500,4.8500,4.8500,1
2011-06-09,06:30:00,4.8550,4.8560,4.8460,4.8460,36
2011-06-09,06:40:00,4.8470,4.8470,4.8470,4.8470,1
2011-06-09,06:45:00,4.8480,4.8480,4.8480,4.8480,1
2011-06-09,06:50:00,4.8470,4.8470,4.8460,4.8460,2
2011-06-09,06:55:00,4.8450,4.8490,4.8440,4.8490,25
2011-06-09,07:00:00,4.8490,4.8500,4.8490,4.8500,3
2011-06-09,07:05:00,4.8500,4.8500,4.8400,4.8500,34
2011-06-09,07:10:00,4.8450,4.8540,4.8360,4.8540,51
2011-06-09,07:20:00,4.8500,4.8520,4.8500,4.8520,4
2011-06-09,07:25:00,4.8520,4.8520,4.8520,4.8520,1
2011-06-09,07:30:00,4.8520,4.8530,4.8520,4.8530,2
2011-06-09,07:35:00,4.8500,4.8580,4.8400,4.8510,42
2011-06-09,07:40:00,4.8420,4.9190,4.5100,4.6450,2887
2011-06-09,07:45:00,4.6440,4.7710,4.6400,4.7550,324
2011-06-09,07:50:00,4.7610,4.8110,4.7610,4.7940,254
2011-06-09,07:55:00,4.7930,4.8000,4.7850,4.7920,46
2011-06-09,08:00:00,4.7920,4.8170,4.7900,4.8160,67
2011-06-09,08:05:00,4.8190,4.8440,4.8110,4.8400,110
2011-06-09,08:10:00,4.8400,4.8410,4.8200,4.8400,72
2011-06-09,08:15:00,4.8400,4.8500,4.8290,4.8290,32
2011-06-09,08:20:00,4.8370,4.8500,4.8370,4.8490,13
2011-06-09,08:25:00,4.8460,4.8460,4.8420,4.8420,5
2011-06-09,08:30:00,4.8400,4.8400,4.8310,4.8350,5
2011-06-09,08:35:00,4.8310,4.8350,4.8290,4.8350,5
2011-06-09,08:40:00,4.8340,4.8340,4.8340,4.8340,2
2011-06-09,08:45:00,4.8330,4.8330,4.8220,4.8220,26
2011-06-09,08:50:00,4.8290,4.8300,4.8290,4.8290,4
2011-06-09,08:55:00,4.8300,4.8300,4.8300,4.8300,10
2011-06-09,09:00:00,4.8310,4.8360,4.8310,4.8350,9
2011-06-09,09:05:00,4.8310,4.8360,4.8310,4.8350,6
2011-06-09,09:10:00,4.8330,4.8330,4.8330,4.8330,1
2011-06-09,09:20:00,4.8340,4.8340,4.8340,4.8340,2
2011-06-09,09:25:00,4.8330,4.8360,4.8260,4.8350,34
2011-06-09,09:30:00,4.8300,4.8330,4.8250,4.8260,37
2011-06-09,09:35:00,4.8260,4.8350,4.8250,4.8270,32
2011-06-09,09:40:00,4.8270,4.8370,4.8270,4.8310,73
2011-06-09,09:45:00,4.8300,4.8400,4.8280,4.8380,25
2011-06-09,09:50:00,4.8370,4.8380,4.8370,4.8380,8
2011-06-09,09:55:00,4.8420,4.8500,4.8420,4.8500,43
2011-06-09,10:00:00,4.8480,4.8510,4.8470,4.8500,20
2011-06-09,10:10:00,4.8460,4.8460,4.8450,4.8450,23
2011-06-09,10:15:00,4.8440,4.8500,4.8440,4.8500,23
2011-06-09,10:20:00,4.8420,4.8490,4.8410,4.8490,7
2011-06-09,10:25:00,4.8430,4.8490,4.8420,4.8490,13
2011-06-09,10:30:00,4.8430,4.8460,4.8430,4.8460,11
2011-06-09,10:35:00,4.8440,4.8460,4.8420,4.8430,17
2011-06-09,10:40:00,4.8450,4.8470,4.8450,4.8470,6
2011-06-09,10:45:00,4.8450,4.8450,4.8450,4.8450,5
2011-06-09,10:50:00,4.8430,4.8430,4.8430,4.8430,1
2011-06-09,10:55:00,4.8420,4.8470,4.8380,4.8380,34
2011-06-09,11:00:00,4.8460,4.8460,4.8310,4.8310,13
2011-06-09,11:05:00,4.8380,4.8470,4.8310,4.8470,61
2011-06-09,11:20:00,4.8460,4.8460,4.8460,4.8460,1
2011-06-09,11:30:00,4.8390,4.8410,4.8290,4.8340,33
2011-06-09,11:35:00,4.8360,4.8360,4.8360,4.8360,1
2011-06-09,11:40:00,4.8360,4.8370,4.8290,4.8290,10
2011-06-09,11:45:00,4.8300,4.8300,4.8260,4.8300,18
2011-06-09,11:50:00,4.8270,4.8270,4.8270,4.8270,1
2011-06-09,11:55:00,4.8260,4.8300,4.8260,4.8300,31
2011-06-09,12:00:00,4.8300,4.8300,4.8300,4.8300,8
2011-06-09,12:10:00,4.8380,4.8400,4.8260,4.8260,35
2011-06-09,12:20:00,4.8370,4.8380,4.8370,4.8380,2
2011-06-09,12:25:00,4.8390,4.8400,4.8390,4.8400,5
2011-06-09,12:30:00,4.8430,4.8440,4.8260,4.8310,74
2011-06-09,12:35:00,4.8370,4.8370,4.8320,4.8320,2
2011-06-09,12:40:00,4.8300,4.8400,4.8300,4.8400,11
2011-06-09,12:55:00,4.8360,4.8360,4.8360,4.8360,2
2011-06-09,13:05:00,4.8370,4.8370,4.8370,4.8370,1
2011-06-09,13:15:00,4.8320,4.8360,4.8310,4.8360,3
2011-06-09,13:25:00,4.8310,4.8360,4.8310,4.8360,4
2011-06-09,13:30:00,4.8370,4.8370,4.8370,4.8370,2
2011-06-09,13:40:00,4.8380,4.8420,4.8340,4.8340,25
2011-06-09,13:45:00,4.8380,4.8430,4.8310,4.8310,30
2011-06-09,13:55:00,4.8390,4.8390,4.8390,4.8390,11
2011-06-09,14:00:00,4.8320,4.8320,4.8310,4.8310,3
2011-06-09,14:10:00,4.8290,4.8290,4.8290,4.8290,2
2011-06-09,14:20:00,4.8320,4.8320,4.8300,4.8300,3
2011-06-09,14:25:00,4.8290,4.8330,4.8260,4.8260,7
2011-06-09,14:30:00,4.8290,4.8300,4.8260,4.8260,21
2011-06-09,14:35:00,4.8260,4.8260,4.8200,4.8220,118
2011-06-09,14:40:00,4.8210,4.8210,4.8200,4.8200,3
2011-06-09,14:45:00,4.8210,4.8230,4.8200,4.8200,34
2011-06-09,14:50:00,4.8210,4.8210,4.8210,4.8210,1
2011-06-09,14:55:00,4.8230,4.8230,4.8230,4.8230,2
2011-06-09,15:00:00,4.8220,4.8230,4.8210,4.8210,9
2011-06-09,15:05:00,4.8210,4.8240,4.8210,4.8240,4
2011-06-09,15:10:00,4.8250,4.8300,4.8200,4.8200,94
2011-06-09,15:15:00,4.8220,4.8300,4.8220,4.8270,50
2011-06-09,15:20:00,4.8270,4.8280,4.8250,4.8280,26
2011-06-09,15:25:00,4.8260,4.8320,4.8260,4.8300,20
2011-06-09,15:30:00,4.8320,4.8320,4.8260,4.8260,15
2011-06-09,15:35:00,4.8280,4.8330,4.8280,4.8310,23
2011-06-09,15:40:00,4.8310,4.8330,4.8300,4.8320,17
2011-06-09,15:45:00,4.8310,4.8310,4.8260,4.8280,19
2011-06-09,15:50:00,4.8300,4.8320,4.8250,4.8250,40
2011-06-09,15:55:00,4.8280,4.8330,4.8250,4.8250,39
2011-06-09,16:00:00,4.8280,4.8280,4.8280,4.8280,2
2011-06-09,16:05:00,4.8280,4.8280,4.8250,4.8260,5
2011-06-09,16:10:00,4.8250,4.8290,4.8240,4.8290,8
2011-06-09,16:15:00,4.8300,4.8320,4.8260,4.8270,8
2011-06-09,16:20:00,4.8240,4.8240,4.8240,4.8240,2
2011-06-09,16:25:00,4.8250,4.8270,4.8240,4.8250,10
2011-06-09,16:30:00,4.8270,4.8300,4.8260,4.8270,10
2011-06-09,16:35:00,4.8260,4.8330,4.8260,4.8310,63
2011-06-09,16:40:00,4.8280,4.8330,4.8270,4.8300,18
2011-06-09,16:45:00,4.8290,4.8340,4.8290,4.8320,23
2011-06-09,16:50:00,4.8320,4.8360,4.8310,4.8330,22
2011-06-09,17:05:00,4.8360,4.8360,4.8280,4.8280,31
2011-06-09,17:15:00,4.8310,4.8360,4.8290,4.8290,34
2011-06-09,17:25:00,4.8340,4.8390,4.8340,4.8360,33
2011-06-09,17:30:00,4.8330,4.8390,4.8330,4.8350,17
2011-06-09,17:35:00,4.8400,4.8420,4.8390,4.8390,5
2011-06-09,17:45:00,4.8390,4.8390,4.8370,4.8370,4
2011-06-09,17:55:00,4.8320,4.8380,4.8320,4.8380,13
2011-06-09,18:00:00,4.8350,4.8350,4.8300,4.8350,8
2011-06-09,18:05:00,4.8330,4.8330,4.8270,4.8270,17
2011-06-09,18:10:00,4.8270,4.8300,4.8250,4.8290,25
2011-06-09,18:15:00,4.8280,4.8280,4.8220,4.8250,41
2011-06-09,18:20:00,4.8210,4.8330,4.8200,4.8330,71
2011-06-09,18:25:00,4.8320,4.8400,4.8310,4.8370,73
2011-06-09,18:30:00,4.8360,4.8370,4.8310,4.8330,17
2011-06-09,18:35:00,4.8320,4.8370,4.8320,4.8370,16
2011-06-09,18:40:00,4.8350,4.8410,4.8350,4.8370,47
2011-06-09,18:45:00,4.8400,4.8440,4.8390,4.8420,52
2011-06-09,18:50:00,4.8390,4.8390,4.8380,4.8380,2
2011-06-09,18:55:00,4.8390,4.8430,4.8390,4.8430,11
2011-06-09,19:00:00,4.8420,4.8470,4.8400,4.8460,36
2011-06-09,19:05:00,4.8450,4.8470,4.8450,4.8470,29
2011-06-09,19:10:00,4.8470,4.8540,4.8450,4.8530,99
2011-06-09,19:15:00,4.8510,4.8710,4.8500,4.8690,216
2011-06-09,19:20:00,4.8680,4.8810,4.8660,4.8750,113
2011-06-09,19:25:00,4.8740,4.8760,4.8680,4.8730,92
2011-06-09,19:30:00,4.8720,4.8770,4.8700,4.8700,68
2011-06-09,19:35:00,4.8710,4.8850,4.8700,4.8770,149
2011-06-09,19:40:00,4.8760,4.8840,4.8750,4.8840,59
2011-06-09,19:45:00,4.8800,4.8910,4.8770,4.8790,286
2011-06-09,19:50:00,4.8800,4.8870,4.8800,4.8840,105
2011-06-09,19:55:00,4.8830,4.8950,4.8820,4.8910,281
2011-06-09,20:00:00,4.8930,4.8970,4.8910,4.8940,283
2011-06-09,20:05:00,4.8950,4.8950,4.8800,4.8850,398
2011-06-09,20:10:00,4.8830,4.9020,4.8810,4.8980,472
2011-06-09,20:15:00,4.9010,4.9090,4.8980,4.9040,555
2011-06-09,20:20:00,4.9050,4.9070,4.8980,4.8990,405
2011-06-09,20:25:00,4.8980,4.8990,4.8890,4.8910,597
2011-06-09,20:30:00,4.8900,4.8990,4.8860,4.8970,560
2011-06-09,20:35:00,4.8970,4.9050,4.8960,4.9000,362
2011-06-09,20:40:00,4.9020,4.9090,4.9000,4.9070,498
2011-06-09,20:45:00,4.9070,4.9240,4.9060,4.9110,1069
2011-06-09,20:50:00,4.9110,4.9140,4.9030,4.9110,597
2011-06-09,20:55:00,4.9110,4.9150,4.8980,4.9000,708
2011-06-09,21:00:00,4.8980,4.9070,4.8980,4.9040,1155
2011-06-09,21:05:00,4.9040,4.9320,4.9040,4.9310,1806
2011-06-09,21:10:00,4.9310,4.9320,4.9210,4.9310,1565
2011-06-09,21:15:00,4.9310,4.9360,4.9220,4.9250,1156
2011-06-09,21:20:00,4.9260,4.9270,4.9210,4.9250,852
2011-06-09,21:25:00,4.9250,4.9270,4.9190,4.9250,692
2011-06-09,21:30:00,4.9260,4.9300,4.9200,4.9220,907
2011-06-09,21:35:00,4.9220,4.9270,4.9160,4.9240,941
2011-06-09,21:40:00,4.9250,4.9250,4.9180,4.9200,474
2011-06-09,21:45:00,4.9200,4.9280,4.9190,4.9210,591
2011-06-09,21:50:00,4.9200,4.9390,4.9200,4.9370,1262
2011-06-09,21:55:00,4.9370,4.9420,4.9320,4.9390,1018
2011-06-09,22:00:00,4.9390,4.9440,4.9350,4.9410,1097
2011-06-09,22:05:00,4.9400,4.9530,4.9380,4.9460,1528
2011-06-09,22:10:00,4.9460,4.9550,4.9440,4.9520,1284
2011-06-09,22:15:00,4.9520,4.9540,4.9400,4.9440,688
2011-06-09,22:20:00,4.9430,4.9460,4.9380,4.9410,969
2011-06-09,22:25:00,4.9410,4.9830,4.9390,4.9600,2137
2011-06-09,22:30:00,4.9600,4.9680,4.7810,4.8320,17500
2011-06-09,22:35:00,4.8320,4.8400,4.8000,4.8010,4883
2011-06-09,22:40:00,4.8010,4.8190,4.8010,4.8150,2367
2011-06-09,22:45:00,4.8130,4.8130,4.7660,4.7690,7664
2011-06-09,22:50:00,4.7690,4.7840,4.7580,4.7780,3251
2011-06-09,22:55:00,4.7790,4.7860,4.7650,4.7850,2730
2011-06-09,23:00:00,4.7840,4.7850,4.7740,4.7800,1559
2011-06-09,23:05:00,4.7810,4.8190,4.7790,4.8160,2579
2011-06-09,23:10:00,4.8160,4.8240,4.7980,4.7990,1982
2011-06-09,23:15:00,4.8010,4.8030,4.7840,4.7980,1521
2011-06-09,23:20:00,4.7980,4.8020,4.7910,4.8000,734
2011-06-09,23:25:00,4.8000,4.8020,4.7890,4.7970,1006
2011-06-09,23:30:00,4.7990,4.8010,4.7900,4.7980,643
2011-06-09,23:35:00,4.7970,4.8000,4.7810,4.7840,831
2011-06-09,23:40:00,4.7850,4.7880,4.7780,4.7820,995
2011-06-09,23:45:00,4.7820,4.7850,4.7780,4.7810,524
2011-06-09,23:50:00,4.7820,4.7840,4.7800,4.7820,455
2011-06-09,23:55:00,4.7820,4.7880,4.7810,4.7830,434
2011-06-10,00:00:00,4.7840,4.7840,4.7760,4.7820,823
2011-06-10,00:05:00,4.7810,4.7840,4.7790,4.7820,558
2011-06-10,00:10:00,4.7820,4.7830,4.7800,4.7810,210
2011-06-10,00:15:00,4.7820,4.7870,4.7800,4.7860,967
2011-06-10,00:20:00,4.7860,4.7930,4.7830,4.7840,1242
2011-06-10,00:25:00,4.7830,4.7880,4.7820,4.7840,433
2011-06-10,00:30:00,4.7840,4.7850,4.7650,4.7690,1323
2011-06-10,00:35:00,4.7690,4.7690,4.7270,4.7370,4068
2011-06-10,00:40:00,4.7360,4.7360,4.6910,4.7240,5266
2011-06-10,00:45:00,4.7240,4.7250,4.6980,4.7130,1647
2011-06-10,00:50:00,4.7130,4.7220,4.7100,4.7140,939
2011-06-10,00:55:00,4.7150,4.7150,4.6930,4.6950,1528
2011-06-10,01:00:00,4.6950,4.7120,4.6950,4.7090,1006
2011-06-10,01:05:00,4.7100,4.7110,4.6990,4.7010,951
2011-06-10,01:10:00,4.7010,4.7050,4.6920,4.6950,1724
2011-06-10,01:15:00,4.6950,4.7170,4.6940,4.7060,1778
2011-06-10,01:20:00,4.7060,4.7170,4.7020,4.7110,608
2011-06-10,01:25:00,4.7120,4.7140,4.6510,4.6670,4207
2011-06-10,01:30:00,4.6660,4.6800,4.6640,4.6740,1291
2011-06-10,01:35:00,4.6740,4.6770,4.6590,4.6650,1208
2011-06-10,01:40:00,4.6650,4.6710,4.6550,4.6680,1049
2011-06-10,01:45:00,4.6690,4.6770,4.6680,4.6750,568
2011-06-10,01:50:00,4.6750,4.6780,4.6710,4.6770,405
2011-06-10,01:55:00,4.6760,4.6810,4.6760,4.6770,517
2011-06-10,02:00:00,4.6770,4.6810,4.6670,4.6740,1147
2011-06-10,02:05:00,4.6740,4.6770,4.6610,4.6750,860
2011-06-10,02:10:00,4.6750,4.6830,4.6710,4.6810,943
2011-06-10,02:15:00,4.6820,4.6820,4.6650,4.6680,810
2011-06-10,02:20:00,4.6670,4.6810,4.6660,4.6810,922
2011-06-10,02:25:00,4.6800,4.6810,4.6650,4.6730,3059
2011-06-10,02:30:00,4.6720,4.6760,4.6670,4.6750,1116
2011-06-10,02:35:00,4.6750,4.6810,4.6740,4.6810,806
2011-06-10,02:40:00,4.6800,4.6830,4.6800,4.6820,219
2011-06-10,02:45:00,4.6830,4.6930,4.6820,4.6890,374
2011-06-10,02:50:00,4.6880,4.6890,4.6840,4.6860,99
2011-06-10,02:55:00,4.6860,4.6880,4.6850,4.6870,213
2011-06-10,03:00:00,4.6880,4.6880,4.6850,4.6870,79
2011-06-10,03:05:00,4.6870,4.6890,4.6860,4.6860,99
2011-06-10,03:10:00,4.6870,4.6900,4.6860,4.6900,107
2011-06-10,03:15:00,4.6900,4.6910,4.6860,4.6860,82
2011-06-10,03:20:00,4.6860,4.6900,4.6860,4.6880,153
2011-06-10,03:25:00,4.6880,4.6880,4.6790,4.6800,382
2011-06-10,03:30:00,4.6800,4.6820,4.6790,4.6810,85
2011-06-10,03:35:00,4.6820,4.6820,4.6790,4.6800,51
2011-06-10,03:40:00,4.6800,4.6840,4.6800,4.6830,92
2011-06-10,03:45:00,4.6830,4.6830,4.6800,4.6830,32
2011-06-10,03:50:00,4.6820,4.6860,4.6820,4.6850,78
2011-06-10,03:55:00,4.6860,4.6870,4.6760,4.6760,237
2011-06-10,04:00:00,4.6760,4.6800,4.6730,4.6790,196
2011-06-10,04:05:00,4.6790,4.6800,4.6710,4.6750,171
2011-06-10,04:10:00,4.6760,4.6800,4.6740,4.6740,54
2011-06-10,04:15:00,4.6730,4.6730,4.6730,4.6730,9
2011-06-10,04:20:00,4.6740,4.6740,4.6690,4.6690,18
2011-06-10,04:25:00,4.6690,4.6710,4.6680,4.6710,19
2011-06-10,04:30:00,4.6720,4.6720,4.6720,4.6720,2
2011-06-10,04:35:00,4.6690,4.6710,4.6660,4.6690,45
2011-06-10,04:40:00,4.6680,4.6750,4.6670,4.6750,21
2011-06-10,04:45:00,4.6720,4.6750,4.6710,4.6730,18
2011-06-10,04:50:00,4.6690,4.6700,4.6680,4.6680,9
2011-06-10,04:55:00,4.6700,4.6700,4.6570,4.6600,98
2011-06-10,05:00:00,4.6610,4.6630,4.6570,4.6600,30
2011-06-10,05:05:00,4.6600,4.6600,4.6590,4.6600,5
2011-06-10,05:10:00,4.6580,4.6600,4.6570,4.6600,30
2011-06-10,06:00:00,4.6610,4.6760,4.6610,4.6710,23
2011-06-10,06:05:00,4.6670,4.6770,4.6670,4.6710,18
2011-06-10,06:10:00,4.6710,4.6780,4.6710,4.6720,13
2011-06-10,06:15:00,4.6750,4.6760,4.6690,4.6690,5
2011-06-10,06:25:00,4.6660,4.6660,4.6660,4.6660,1
2011-06-10,06:30:00,4.6740,4.6770,4.6720,4.6720,6
2011-06-10,06:35:00,4.6720,4.6750,4.6720,4.6750,6
2011-06-10,06:40:00,4.6750,4.6790,4.6750,4.6790,9
2011-06-10,06:45:00,4.6790,4.6790,4.6760,4.6760,9
2011-06-10,06:50:00,4.6790,4.6800,4.6790,4.6790,5
2011-06-10,06:55:00,4.6800,4.6840,4.6800,4.6810,17
2011-06-10,07:00:00,4.6820,4.6820,4.6810,4.6810,9
2011-06-10,07:05:00,4.6810,4.6850,4.6810,4.6850,3
2011-06-10,07:10:00,4.6880,4.6910,4.6870,4.6870,21
2011-06-10,07:15:00,4.6870,4.6920,4.6860,4.6860,5
2011-06-10,07:30:00,4.6870,4.6870,4.6860,4.6860,2
2011-06-10,07:40:00,4.6890,4.6930,4.6890,4.6930,20
2011-06-10,07:45:00,4.6930,4.7040,4.6900,4.7010,56
2011-06-10,07:50:00,4.6940,4.6960,4.6940,4.6960,2
2011-06-10,07:55:00,4.6950,4.6990,4.6950,4.6960,4
2011-06-10,08:15:00,4.6990,4.6990,4.6870,4.6890,11
2011-06-10,08:20:00,4.6900,4.6900,4.6880,4.6880,3
2011-06-10,08:25:00,4.6860,4.6860,4.6850,4.6850,2
2011-06-10,08:40:00,4.6890,4.6890,4.6890,4.6890,2
2011-06-10,08:45:00,4.6860,4.6860,4.6850,4.6850,9
2011-06-10,08:55:00,4.6850,4.6850,4.6840,4.6840,5
2011-06-10,09:00:00,4.6860,4.6860,4.6840,4.6850,8
2011-06-10,09:05:00,4.6840,4.6840,4.6840,4.6840,6
2011-06-10,09:10:00,4.6820,4.6850,4.6820,4.6850,43
2011-06-10,09:15:00,4.6850,4.6860,4.6850,4.6860,106
2011-06-10,09:20:00,4.6850,4.6860,4.6850,4.6860,2
2011-06-10,09:25:00,4.6850,4.6860,4.6850,4.6860,5
2011-06-10,09:30:00,4.6830,4.6830,4.6830,4.6830,1
2011-06-10,09:35:00,4.6820,4.6820,4.6820,4.6820,1
2011-06-10,10:05:00,4.6860,4.6860,4.6830,4.6830,2
2011-06-10,10:20:00,4.6840,4.6840,4.6840,4.6840,1
2011-06-10,10:30:00,4.6840,4.6840,4.6820,4.6820,2
2011-06-10,10:40:00,4.6830,4.6870,4.6800,4.6870,75
2011-06-10,10:45:00,4.6860,4.6860,4.6860,4.6860,3
2011-06-10,11:10:00,4.6860,4.6860,4.6820,4.6820,3
2011-06-10,11:25:00,4.6870,4.6870,4.6860,4.6870,19
2011-06-10,11:45:00,4.6870,4.6870,4.6850,4.6850,3
2011-06-10,12:05:00,4.6830,4.6840,4.6830,4.6840,2
2011-06-10,12:30:00,4.6740,4.6810,4.6730,4.6800,19
2011-06-10,12:35:00,4.6840,4.6840,4.6800,4.6800,13
2011-06-10,12:40:00,4.6800,4.6840,4.6800,4.6840,9
2011-06-10,12:45:00,4.6840,4.6840,4.6840,4.6840,2
2011-06-10,12:50:00,4.6820,4.6840,4.6820,4.6840,20
2011-06-10,12:55:00,4.6840,4.6840,4.6820,4.6820,2
2011-06-10,13:00:00,4.6830,4.6840,4.6830,4.6840,6
2011-06-10,13:05:00,4.6840,4.6840,4.6840,4.6840,3
2011-06-10,13:10:00,4.6840,4.6840,4.6840,4.6840,4
2011-06-10,13:20:00,4.6820,4.6840,4.6820,4.6840,6
2011-06-10,13:25:00,4.6840,4.6840,4.6840,4.6840,1
2011-06-10,13:40:00,4.6840,4.6840,4.6840,4.6840,10
2011-06-10,13:45:00,4.6870,4.6880,4.6870,4.6880,3
2011-06-10,13:50:00,4.6890,4.6890,4.6890,4.6890,1
2011-06-10,13:55:00,4.6850,4.6850,4.6760,4.6760,106
2011-06-10,14:00:00,4.6740,4.6750,4.6670,4.6670,32
2011-06-10,14:05:00,4.6700,4.6710,4.6690,4.6690,8
2011-06-10,14:10:00,4.6690,4.6730,4.6690,4.6710,11
2011-06-10,14:15:00,4.6690,4.6690,4.6650,4.6680,39
2011-06-10,14:20:00,4.6690,4.6690,4.6680,4.6690,4
2011-06-10,14:25:00,4.6680,4.6780,4.6680,4.6780,15
2011-06-10,14:30:00,4.6770,4.6790,4.6770,4.6780,4
2011-06-10,14:35:00,4.6770,4.6770,4.6720,4.6720,9
2011-06-10,14:40:00,4.6740,4.6790,4.6730,4.6790,33
2011-06-10,14:45:00,4.6810,4.6840,4.6810,4.6810,10
2011-06-10,14:50:00,4.6820,4.6820,4.6820,4.6820,2
2011-06-10,14:55:00,4.6800,4.6800,4.6800,4.6800,3
2011-06-10,15:00:00,4.6790,4.6800,4.6760,4.6780,110
2011-06-10,15:05:00,4.6780,4.6800,4.6780,4.6790,6
2011-06-10,15:10:00,4.6800,4.6800,4.6780,4.6800,7
2011-06-10,15:15:00,4.6800,4.6800,4.6780,4.6790,12
2011-06-10,15:20:00,4.6770,4.6800,4.6770,4.6790,12
2011-06-10,15:25:00,4.6800,4.6800,4.6780,4.6800,11
2011-06-10,15:30:00,4.6810,4.6810,4.6790,4.6790,4
2011-06-10,15:35:00,4.6810,4.6820,4.6810,4.6820,8
2011-06-10,15:40:00,4.6820,4.6820,4.6780,4.6820,7
2011-06-10,15:45:00,4.6820,4.6820,4.6790,4.6790,2
2011-06-10,15:50:00,4.6790,4.6820,4.6780,4.6820,21
2011-06-10,15:55:00,4.6820,4.6880,4.6820,4.6880,31
2011-06-10,16:00:00,4.6870,4.6880,4.6860,4.6860,12
2011-06-10,16:05:00,4.6850,4.6870,4.6850,4.6860,6
2011-06-10,16:10:00,4.6870,4.6880,4.6870,4.6880,3
2011-06-10,16:15:00,4.6880,4.6970,4.6850,4.6970,61
2011-06-10,16:20:00,4.6960,4.6960,4.6960,4.6960,6
2011-06-10,16:25:00,4.6950,4.7060,4.6950,4.7040,58
2011-06-10,16:30:00,4.7040,4.7170,4.7040,4.7150,87
2011-06-10,16:35:00,4.7150,4.7150,4.7120,4.7130,97
2011-06-10,16:40:00,4.7130,4.7130,4.6730,4.6790,387
2011-06-10,16:45:00,4.6790,4.6830,4.6780,4.6830,51
2011-06-10,16:50:00,4.6830,4.6840,4.6830,4.6840,49
2011-06-10,16:55:00,4.6840,4.6850,4.6830,4.6830,14
2011-06-10,17:00:00,4.6830,4.6840,4.6790,4.6790,36
2011-06-10,17:05:00,4.6800,4.6800,4.6800,4.6800,4
2011-06-10,17:10:00,4.6810,4.6810,4.6810,4.6810,2
2011-06-10,17:15:00,4.6810,4.6830,4.6810,4.6810,11
2011-06-10,17:20:00,4.6830,4.6830,4.6800,4.6800,16
2011-06-10,17:25:00,4.6800,4.6830,4.6790,4.6790,18
2011-06-10,17:30:00,4.6780,4.6810,4.6740,4.6740,22
2011-06-10,17:35:00,4.6720,4.6730,4.6700,4.6720,19
2011-06-10,17:40:00,4.6730,4.6750,4.6710,4.6730,12
2011-06-10,17:45:00,4.6770,4.6780,4.6730,4.6770,9
2011-06-10,17:50:00,4.6760,4.6780,4.6760,4.6780,38
2011-06-10,17:55:00,4.6770,4.6820,4.6760,4.6800,35
2011-06-10,18:00:00,4.6830,4.7090,4.6830,4.7080,137
2011-06-10,18:05:00,4.7090,4.7150,4.7080,4.7110,58
2011-06-10,18:10:00,4.7120,4.7150,4.7080,4.7100,21
2011-06-10,18:15:00,4.7090,4.7120,4.7060,4.7060,27
2011-06-10,18:20:00,4.7070,4.7100,4.7070,4.7100,5
2011-06-10,18:25:00,4.7100,4.7100,4.7060,4.7100,20
2011-06-10,18:30:00,4.7100,4.7130,4.7060,4.7060,20
2011-06-10,18:35:00,4.7060,4.7060,4.6990,4.6990,8
2011-06-10,18:40:00,4.7050,4.7050,4.7040,4.7050,7
2011-06-10,18:45:00,4.7080,4.7110,4.7060,4.7070,16
2011-06-10,18:50:00,4.7050,4.7050,4.6890,4.6890,68
2011-06-10,18:55:00,4.6920,4.7080,4.6920,4.7070,30
2011-06-10,19:00:00,4.7050,4.7150,4.7050,4.7110,82
2011-06-10,19:05:00,4.7110,4.7160,4.7090,4.7160,35
2011-06-10,19:10:00,4.7130,4.7140,4.7110,4.7140,39
2011-06-10,19:15:00,4.7130,4.7140,4.7090,4.7090,19
2011-06-10,19:20:00,4.7100,4.7160,4.7090,4.7140,35
2011-06-10,19:25:00,4.7150,4.7180,4.7150,4.7150,73
2011-06-10,19:30:00,4.7160,4.7170,4.7090,4.7160,78
2011-06-10,19:35:00,4.7170,4.7180,4.7140,4.7150,46
2011-06-10,19:40:00,4.7160,4.7170,4.7100,4.7120,56
2011-06-10,19:45:00,4.7160,4.7200,4.7110,4.7160,68
2011-06-10,19:50:00,4.7170,4.7360,4.7160,4.7310,410
2011-06-10,19:55:00,4.7300,4.7300,4.7200,4.7200,130
2011-06-10,20:00:00,4.7240,4.7350,4.7200,4.7200,343
2011-06-10,20:05:00,4.7200,4.7360,4.7140,4.7360,294
2011-06-10,20:10:00,4.7350,4.7400,4.7330,4.7330,361
2011-06-10,20:15:00,4.7320,4.7340,4.7210,4.7340,351
2011-06-10,20:20:00,4.7340,4.7390,4.7220,4.7370,407
2011-06-10,20:25:00,4.7370,4.7400,4.7190,4.7300,821
2011-06-10,20:30:00,4.7300,4.7310,4.7140,4.7240,767
2011-06-10,20:35:00,4.7220,4.7230,4.7140,4.7210,249
2011-06-10,20:40:00,4.7200,4.7200,4.6850,4.7040,1174
2011-06-10,20:45:00,4.7020,4.7140,4.6940,4.7120,496
2011-06-10,20:50:00,4.7120,4.7160,4.7000,4.7030,484
2011-06-10,20:55:00,4.7040,4.7160,4.6960,4.7030,907
2011-06-10,21:00:00,4.7030,4.7290,4.6990,4.7210,1633
2011-06-10,21:05:00,4.7220,4.7240,4.7080,4.7080,768
2011-06-10,21:10:00,4.7080,4.7170,4.7060,4.7060,665
2011-06-10,21:15:00,4.7050,4.7140,4.7040,4.7130,359
2011-06-10,21:20:00,4.7130,4.7210,4.7120,4.7140,484
2011-06-10,21:25:00,4.7140,4.7200,4.7030,4.7070,867
2011-06-10,21:30:00,4.7080,4.7250,4.7050,4.7170,750
2011-06-10,21:35:00,4.7170,4.7190,4.7090,4.7100,542
2011-06-10,21:40:00,4.7100,4.7260,4.7100,4.7220,700
2011-06-10,21:45:00,4.7220,4.7280,4.7200,4.7270,552
2011-06-10,21:50:00,4.7280,4.7500,4.7260,4.7480,1821
2011-06-10,21:55:00,4.7480,4.7700,4.7470,4.7480,2355
2011-06-10,22:00:00,4.7490,4.7500,4.7400,4.7420,1121
2011-06-10,22:05:00,4.7430,4.7530,4.7400,4.7520,1128
2011-06-10,22:10:00,4.7520,4.7600,4.7510,4.7580,509
2011-06-10,22:15:00,4.7590,4.7650,4.7530,4.7630,1132
2011-06-10,22:20:00,4.7630,4.7660,4.7570,4.7630,851
2011-06-10,22:25:00,4.7640,4.7680,4.7460,4.7490,1107
2011-06-10,22:30:00,4.7470,4.7560,4.7410,4.7510,676
2011-06-10,22:35:00,4.7510,4.7640,4.7470,4.7620,683
2011-06-10,22:40:00,4.7610,4.7660,4.7590,4.7630,603
2011-06-10,22:45:00,4.7630,4.7640,4.7540,4.7610,650
2011-06-10,22:50:00,4.7590,4.7590,4.7480,4.7530,582
2011-06-10,22:55:00,4.7520,4.7590,4.7490,4.7580,443
2011-06-10,23:00:00,4.7580,4.7610,4.7400,4.7430,1455
2011-06-10,23:05:00,4.7430,4.7510,4.7310,4.7400,1494
2011-06-10,23:10:00,4.7410,4.7420,4.7280,4.7300,720
2011-06-10,23:15:00,4.7300,4.7310,4.7220,4.7280,1251
2011-06-10,23:20:00,4.7270,4.7280,4.7170,4.7250,765
2011-06-10,23:25:00,4.7250,4.7410,4.7240,4.7380,817
2011-06-10,23:30:00,4.7380,4.7400,4.7330,4.7370,422
2011-06-10,23:35:00,4.7370,4.7390,4.7250,4.7280,740
2011-06-10,23:40:00,4.7280,4.7310,4.7250,4.7310,515
2011-06-10,23:45:00,4.7310,4.7370,4.7310,4.7360,299
2011-06-10,23:50:00,4.7360,4.7380,4.7280,4.7360,418
2011-06-10,23:55:00,4.7360,4.7380,4.7340,4.7370,167
2011-06-11,00:00:00,4.7370,4.7450,4.7320,4.7430,700
2011-06-11,00:05:00,4.7430,4.7440,4.7380,4.7380,245
2011-06-11,00:10:00,4.7390,4.7420,4.7370,4.7420,321
2011-06-11,00:15:00,4.7420,4.7520,4.7420,4.7520,580
2011-06-11,00:20:00,4.7510,4.7530,4.7430,4.7430,365
2011-06-11,00:25:00,4.7430,4.7460,4.7370,4.7370,442
2011-06-11,00:30:00,4.7380,4.7400,4.7310,4.7390,349
2011-06-11,00:35:00,4.7390,4.7440,4.7070,4.7070,1784
2011-06-11,00:40:00,4.7070,4.7170,4.7030,4.7150,1404
2011-06-11,00:45:00,4.7150,4.7230,4.7100,4.7210,676
2011-06-11,00:50:00,4.7210,4.7240,4.7130,4.7180,565
2011-06-11,00:55:00,4.7170,4.7170,4.7050,4.7130,771
2011-06-11,01:00:00,4.7130,4.7360,4.7080,4.7330,1942
2011-06-11,01:05:00,4.7330,4.7340,4.7240,4.7240,448
2011-06-11,01:10:00,4.7250,4.7390,4.7200,4.7350,591
2011-06-11,01:15:00,4.7360,4.7390,4.7330,4.7380,464
2011-06-11,01:20:00,4.7380,4.7390,4.7330,4.7360,173
2011-06-11,01:25:00,4.7380,4.7440,4.7370,4.7400,496
2011-06-11,01:30:00,4.7410,4.7460,4.7360,4.7410,410
2011-06-11,01:35:00,4.7400,4.7590,4.7370,4.7550,1106
2011-06-11,01:40:00,4.7550,4.7670,4.7530,4.7620,1687
2011-06-11,01:45:00,4.7620,4.7630,4.7540,4.7560,509
2011-06-11,01:50:00,4.7560,4.7610,4.7550,4.7570,234
2011-06-11,01:55:00,4.7570,4.7580,4.7500,4.7550,285
2011-06-11,02:00:00,4.7550,4.7600,4.7530,4.7580,313
2011-06-11,02:05:00,4.7580,4.7760,4.7570,4.7690,1919
2011-06-11,02:10:00,4.7700,4.7820,4.7630,4.7670,1576
2011-06-11,02:15:00,4.7660,4.7680,4.7560,4.7630,1173
2011-06-11,02:20:00,4.7630,4.7770,4.7610,4.7690,1022
2011-06-11,02:25:00,4.7680,4.7680,4.7500,4.7530,3758
2011-06-11,02:30:00,4.7530,4.7620,4.7510,4.7620,821
2011-06-11,02:35:00,4.7620,4.7620,4.7550,4.7560,400
2011-06-11,02:40:00,4.7550,4.7560,4.7540,4.7540,136
2011-06-11,02:45:00,4.7540,4.7560,4.7540,4.7560,134
2011-06-11,02:50:00,4.7560,4.7620,4.7550,4.7620,322
2011-06-11,02:55:00,4.7610,4.7610,4.7600,4.7610,107
2011-06-11,03:00:00,4.7620,4.7630,4.7600,4.7620,144
2011-06-11,03:05:00,4.7610,4.7670,4.7610,4.7650,279
2011-06-11,03:10:00,4.7650,4.7650,4.7640,4.7640,30
2011-06-11,03:15:00,4.7630,4.7650,4.7630,4.7640,69
2011-06-11,03:20:00,4.7640,4.7650,4.7600,4.7620,208
2011-06-11,03:25:00,4.7610,4.7620,4.7600,4.7610,75
2011-06-11,03:30:00,4.7610,4.7640,4.7600,4.7620,50
2011-06-11,03:35:00,4.7600,4.7610,4.7580,4.7590,57
2011-06-11,03:40:00,4.7580,4.7600,4.7540,4.7570,160
2011-06-11,03:45:00,4.7560,4.7620,4.7560,4.7620,96
2011-06-11,03:50:00,4.7630,4.7640,4.7620,4.7640,59
2011-06-11,03:55:00,4.7640,4.7650,4.7530,4.7530,115
2011-06-11,04:00:00,4.7520,4.7690,4.7510,4.7690,314
2011-06-11,04:05:00,4.7690,4.7700,4.7580,4.7580,35
2011-06-11,04:10:00,4.7600,4.7670,4.7600,4.7640,22
2011-06-11,04:15:00,4.7640,4.7640,4.7560,4.7610,5
2011-06-11,04:20:00,4.7600,4.7640,4.7600,4.7640,5
2011-06-11,04:25:00,4.7640,4.7660,4.7610,4.7610,25
2011-06-11,04:30:00,4.7630,4.7650,4.7630,4.7650,14
2011-06-11,04:35:00,4.7630,4.7630,4.7630,4.7630,1
2011-06-11,04:40:00,4.7640,4.7660,4.7610,4.7620,20
2011-06-11,04:45:00,4.7610,4.7660,4.7590,4.7590,15
2011-06-11,04:50:00,4.7590,4.7590,4.7560,4.7570,31
2011-06-11,04:55:00,4.7550,4.7550,4.7540,4.7550,9
2011-06-11,05:00:00,4.7560,4.7630,4.7560,4.7630,20
2011-06-11,05:05:00,4.7620,4.7630,4.7580,4.7580,15
2011-06-11,05:10:00,4.7560,4.7600,4.7550,4.7600,18
2011-06-13,06:00:00,4.7900,4.8000,4.7870,4.7910,218
2011-06-13,06:05:00,4.7950,4.7970,4.7900,4.7900,68
2011-06-13,06:10:00,4.7950,4.7950,4.7950,4.7950,2
2011-06-13,06:15:00,4.7900,4.7910,4.7890,4.7910,3
2011-06-13,06:20:00,4.7880,4.7890,4.7860,4.7870,20
2011-06-13,06:25:00,4.7870,4.7870,4.7840,4.7840,11
2011-06-13,06:30:00,4.7840,4.7850,4.7820,4.7820,36
2011-06-13,06:35:00,4.7820,4.7820,4.7800,4.7800,21
2011-06-13,06:40:00,4.7790,4.7830,4.7760,4.7830,22
2011-06-13,06:45:00,4.7830,4.7840,4.7750,4.7840,66
2011-06-13,06:50:00,4.7800,4.7800,4.7710,4.7710,56
2011-06-13,06:55:00,4.7710,4.7730,4.7710,4.7730,4
2011-06-13,07:00:00,4.7720,4.7720,4.7710,4.7710,19
2011-06-13,07:05:00,4.7720,4.7720,4.7710,4.7710,9
2011-06-13,07:10:00,4.7720,4.7770,4.7720,4.7770,12
2011-06-13,07:15:00,4.7730,4.7730,4.7700,4.7730,6
2011-06-13,07:25:00,4.7710,4.7720,4.7700,4.7720,25
2011-06-13,07:30:00,4.7700,4.7920,4.7700,4.7850,77
2011-06-13,07:35:00,4.7880,4.7900,4.7860,4.7860,9
2011-06-13,07:40:00,4.7870,4.7870,4.7840,4.7840,3
2011-06-13,07:45:00,4.7830,4.7840,4.7800,4.7840,32
2011-06-13,07:50:00,4.7870,4.7870,4.7870,4.7870,1
2011-06-13,07:55:00,4.7870,4.7870,4.7870,4.7870,2
2011-06-13,08:00:00,4.7850,4.7850,4.7850,4.7850,2
2011-06-13,08:10:00,4.7820,4.7850,4.7820,4.7850,2
2011-06-13,08:30:00,4.7840,4.7840,4.7810,4.7810,3
2011-06-13,08:35:00,4.7820,4.7830,4.7820,4.7830,2
2011-06-13,08:40:00,4.7830,4.7840,4.7830,4.7830,6
2011-06-13,08:45:00,4.7810,4.7820,4.7810,4.7820,3
2011-06-13,08:50:00,4.7810,4.7810,4.7770,4.7770,12
2011-06-13,08:55:00,4.7750,4.7770,4.7630,4.7630,48
2011-06-13,09:00:00,4.7700,4.7710,4.7620,4.7630,56
2011-06-13,09:05:00,4.7630,4.7630,4.7630,4.7630,1
2011-06-13,09:15:00,4.7640,4.7670,4.7640,4.7670,13
2011-06-13,09:20:00,4.7680,4.7680,4.7680,4.7680,1
2011-06-13,09:55:00,4.7720,4.7790,4.7720,4.7760,40
2011-06-13,10:00:00,4.7760,4.7760,4.7760,4.7760,8
2011-06-13,10:10:00,4.7740,4.7760,4.7720,4.7720,13
2011-06-13,10:15:00,4.7710,4.7720,4.7710,4.7720,3
2011-06-13,10:20:00,4.7730,4.7730,4.7730,4.7730,1
2011-06-13,10:25:00,4.7700,4.7700,4.7700,4.7700,1
2011-06-13,10:30:00,4.7690,4.7690,4.7620,4.7630,70
2011-06-13,10:35:00,4.7630,4.7630,4.7530,4.7570,85
2011-06-13,10:40:00,4.7570,4.7580,4.7570,4.7580,2
2011-06-13,10:45:00,4.7550,4.7590,4.7550,4.7590,3
2011-06-13,10:55:00,4.7570,4.7570,4.7560,4.7560,3
2011-06-13,11:00:00,4.7580,4.7590,4.7560,4.7560,4
2011-06-13,11:10:00,4.7590,4.7590,4.7590,4.7590,1
2011-06-13,11:20:00,4.7600,4.7600,4.7600,4.7600,2
2011-06-13,11:30:00,4.7580,4.7580,4.7580,4.7580,3
2011-06-13,11:35:00,4.7570,4.7570,4.7530,4.7550,23
2011-06-13,11:40:00,4.7550,4.7640,4.7550,4.7620,11
2011-06-13,11:45:00,4.7600,4.7600,4.7570,4.7570,3
2011-06-13,11:50:00,4.7570,4.7590,4.7570,4.7590,4
2011-06-13,11:55:00,4.7570,4.7570,4.7570,4.7570,1
2011-06-13,12:05:00,4.7590,4.7590,4.7590,4.7590,3
2011-06-13,12:10:00,4.7580,4.7580,4.7580,4.7580,1
2011-06-13,12:25:00,4.7590,4.7590,4.7590,4.7590,1
2011-06-13,12:30:00,4.7570,4.7570,4.7530,4.7550,8
2011-06-13,12:45:00,4.7550,4.7550,4.7550,4.7550,1
2011-06-13,12:55:00,4.7570,4.7590,4.7570,4.7590,8
2011-06-13,13:10:00,4.7560,4.7560,4.7560,4.7560,3
2011-06-13,13:40:00,4.7560,4.7560,4.7560,4.7560,4
2011-06-13,13:50:00,4.7590,4.7600,4.7580,4.7600,3
2011-06-13,14:00:00,4.7590,4.7590,4.7590,4.7590,5
2011-06-13,14:05:00,4.7600,4.7600,4.7600,4.7600,2
2011-06-13,14:10:00,4.7580,4.7580,4.7560,4.7580,9
2011-06-13,14:15:00,4.7600,4.7600,4.7600,4.7600,1
2011-06-13,14:20:00,4.7600,4.7600,4.7600,4.7600,2
2011-06-13,14:25:00,4.7600,4.7600,4.7590,4.7600,4
2011-06-13,14:35:00,4.7600,4.7600,4.7600,4.7600,2
2011-06-13,14:40:00,4.7590,4.7590,4.7590,4.7590,4
2011-06-13,14:45:00,4.7580,4.7580,4.7580,4.7580,2
2011-06-13,15:00:00,4.7590,4.7600,4.7590,4.7600,6
2011-06-13,15:05:00,4.7590,4.7630,4.7590,4.7630,70
2011-06-13,15:10:00,4.7620,4.7620,4.7540,4.7550,36
2011-06-13,15:15:00,4.7590,4.7620,4.7590,4.7600,18
2011-06-13,15:20:00,4.7610,4.7610,4.7600,4.7610,6
2011-06-13,15:25:00,4.7630,4.7630,4.7600,4.7600,3
2011-06-13,15:30:00,4.7600,4.7600,4.7590,4.7600,17
2011-06-13,15:35:00,4.7600,4.7630,4.7600,4.7610,4
2011-06-13,15:45:00,4.7590,4.7610,4.7590,4.7610,2
2011-06-13,15:55:00,4.7600,4.7600,4.7590,4.7590,3
2011-06-13,16:00:00,4.7610,4.7610,4.7600,4.7600,6
2011-06-13,16:15:00,4.7600,4.7600,4.7600,4.7600,10
2011-06-13,16:20:00,4.7600,4.7610,4.7600,4.7610,9
2011-06-13,16:25:00,4.7610,4.7650,4.7610,4.7650,42
2011-06-13,16:30:00,4.7650,4.7650,4.7620,4.7630,20
2011-06-13,16:35:00,4.7620,4.7640,4.7620,4.7640,22
2011-06-13,16:40:00,4.7620,4.7630,4.7620,4.7630,11
2011-06-13,16:45:00,4.7610,4.7630,4.7600,4.7610,13
2011-06-13,16:50:00,4.7620,4.7650,4.7600,4.7620,31
2011-06-13,16:55:00,4.7610,4.7620,4.7610,4.7620,9
2011-06-13,17:00:00,4.7600,4.7620,4.7600,4.7620,15
2011-06-13,17:05:00,4.7620,4.7640,4.7610,4.7620,13
2011-06-13,17:10:00,4.7630,4.7660,4.7610,4.7640,28
2011-06-13,17:15:00,4.7620,4.7750,4.7620,4.7710,50
2011-06-13,17:20:00,4.7710,4.7760,4.7700,4.7730,13
2011-06-13,17:25:00,4.7730,4.7730,4.7680,4.7710,26
2011-06-13,17:30:00,4.7730,4.7750,4.7720,4.7720,29
2011-06-13,17:35:00,4.7740,4.7780,4.7740,4.7760,9
2011-06-13,17:45:00,4.7760,4.7800,4.7760,4.7800,32
2011-06-13,17:50:00,4.7790,4.7800,4.7790,4.7800,6
2011-06-13,17:55:00,4.7800,4.7810,4.7780,4.7790,46
2011-06-13,18:00:00,4.7790,4.7790,4.7740,4.7740,94
2011-06-13,18:05:00,4.7740,4.7840,4.7740,4.7810,71
2011-06-13,18:10:00,4.7820,4.7820,4.7810,4.7820,5
2011-06-13,18:15:00,4.7820,4.7820,4.7790,4.7790,5
2011-06-13,18:20:00,4.7790,4.7820,4.7790,4.7810,24
2011-06-13,18:25:00,4.7820,4.7820,4.7810,4.7810,4
2011-06-13,18:30:00,4.7790,4.7840,4.7780,4.7840,31
2011-06-13,18:35:00,4.7790,4.7840,4.7780,4.7810,60
2011-06-13,18:40:00,4.7810,4.7810,4.7810,4.7810,6
2011-06-13,18:45:00,4.7820,4.7840,4.7800,4.7810,25
2011-06-13,18:50:00,4.7810,4.7830,4.7810,4.7830,5
2011-06-13,18:55:00,4.7810,4.7810,4.7810,4.7810,4
2011-06-13,19:00:00,4.7800,4.7800,4.7800,4.7800,1
2011-06-13,19:05:00,4.7810,4.7810,4.7790,4.7790,19
2011-06-13,19:10:00,4.7760,4.7820,4.7740,4.7820,98
2011-06-13,19:15:00,4.7820,4.7850,4.7800,4.7820,79
2011-06-13,19:20:00,4.7860,4.7950,4.7850,4.7930,26
2011-06-13,19:25:00,4.7920,4.7950,4.7880,4.7950,38
2011-06-13,19:30:00,4.7940,4.7950,4.7900,4.7910,161
2011-06-13,19:35:00,4.7910,4.7920,4.7910,4.7910,10
2011-06-13,19:40:00,4.7910,4.7990,4.7910,4.7950,75
2011-06-13,19:45:00,4.7970,4.8090,4.7960,4.8090,373
2011-06-13,19:50:00,4.8050,4.8110,4.8020,4.8050,167
2011-06-13,19:55:00,4.8050,4.8110,4.8010,4.8050,92
2011-06-13,20:00:00,4.8050,4.8060,4.8010,4.8020,68
2011-06-13,20:05:00,4.8030,4.8040,4.7900,4.7940,348
2011-06-13,20:10:00,4.7950,4.7950,4.7790,4.7810,375
2011-06-13,20:15:00,4.7810,4.7850,4.7500,4.7560,1769
2011-06-13,20:20:00,4.7550,4.7730,4.7550,4.7730,394
2011-06-13,20:25:00,4.7730,4.7750,4.7470,4.7480,986
2011-06-13,20:30:00,4.7470,4.7540,4.7200,4.7490,1647
2011-06-13,20:35:00,4.7470,4.7540,4.7340,4.7350,606
2011-06-13,20:40:00,4.7340,4.7430,4.7260,4.7350,341
2011-06-13,20:45:00,4.7380,4.7430,4.7290,4.7340,213
2011-06-13,20:50:00,4.7310,4.7400,4.7100,4.7160,704
2011-06-13,20:55:00,4.7160,4.7390,4.7100,4.7330,770
2011-06-13,21:00:00,4.7300,4.7350,4.6990,4.6990,3357
2011-06-13,21:05:00,4.7000,4.7060,4.6860,4.6980,1855
2011-06-13,21:10:00,4.6990,4.7180,4.6980,4.7120,965
2011-06-13,21:15:00,4.7110,4.7250,4.7100,4.7190,623
2011-06-13,21:20:00,4.7190,4.7230,4.7130,4.7130,376
2011-06-13,21:25:00,4.7120,4.7240,4.7120,4.7160,285
2011-06-13,21:30:00,4.7170,4.7200,4.6760,4.6770,1637
2011-06-13,21:35:00,4.6770,4.6840,4.6600,4.6770,2598
2011-06-13,21:40:00,4.6780,4.6870,4.6710,4.6770,956
2011-06-13,21:45:00,4.6770,4.6840,4.6600,4.6710,1231
2011-06-13,21:50:00,4.6710,4.6850,4.6660,4.6820,864
2011-06-13,21:55:00,4.6820,4.6840,4.6780,4.6780,753
2011-06-13,22:00:00,4.6810,4.6820,4.6500,4.6630,2653
2011-06-13,22:05:00,4.6640,4.6640,4.6250,4.6380,3279
2011-06-13,22:10:00,4.6390,4.6530,4.6370,4.6450,2162
2011-06-13,22:15:00,4.6440,4.6520,4.6410,4.6500,880
2011-06-13,22:20:00,4.6490,4.6590,4.6490,4.6570,584
2011-06-13,22:25:00,4.6570,4.6600,4.6480,4.6560,726
2011-06-13,22:30:00,4.6570,4.6570,4.6490,4.6520,337
2011-06-13,22:35:00,4.6520,4.6600,4.6480,4.6580,615
2011-06-13,22:40:00,4.6580,4.6590,4.6550,4.6580,441
2011-06-13,22:45:00,4.6580,4.6690,4.6560,4.6650,1188
2011-06-13,22:50:00,4.6660,4.6730,4.6610,4.6620,666
2011-06-13,22:55:00,4.6620,4.6670,4.6610,4.6640,501
2011-06-13,23:00:00,4.6650,4.6680,4.6610,4.6650,394
2011-06-13,23:05:00,4.6660,4.6700,4.6650,4.6680,286
2011-06-13,23:10:00,4.6690,4.6780,4.6690,4.6700,771
2011-06-13,23:15:00,4.6710,4.6750,4.6700,4.6710,437
2011-06-13,23:20:00,4.6710,4.6730,4.6700,4.6710,176
2011-06-13,23:25:00,4.6710,4.6720,4.6650,4.6690,531
2011-06-13,23:30:00,4.6690,4.6760,4.6680,4.6730,350
2011-06-13,23:35:00,4.6720,4.6740,4.6640,4.6670,529
2011-06-13,23:40:00,4.6660,4.6700,4.6620,4.6690,380
2011-06-13,23:45:00,4.6690,4.6720,4.6650,4.6710,198
2011-06-13,23:50:00,4.6720,4.6760,4.6710,4.6710,856
2011-06-13,23:55:00,4.6710,4.6750,4.6660,4.6680,404
2011-06-14,00:00:00,4.6690,4.6690,4.6420,4.6450,1366
2011-06-14,00:05:00,4.6450,4.6470,4.6380,4.6430,789
2011-06-14,00:10:00,4.6430,4.6500,4.6410,4.6460,694
2011-06-14,00:15:00,4.6460,4.6460,4.6300,4.6310,652
2011-06-14,00:20:00,4.6300,4.6410,4.6150,4.6190,1447
2011-06-14,00:25:00,4.6210,4.6270,4.6180,4.6240,1192
2011-06-14,00:30:00,4.6240,4.6290,4.6200,4.6250,942
2011-06-14,00:35:00,4.6250,4.6260,4.6100,4.6170,902
2011-06-14,00:40:00,4.6180,4.6310,4.6140,4.6260,1498
2011-06-14,00:45:00,4.6260,4.6370,4.6230,4.6280,565
2011-06-14,00:50:00,4.6290,4.6300,4.6230,4.6290,302
2011-06-14,00:55:00,4.6290,4.6340,4.6290,4.6330,363
2011-06-14,01:00:00,4.6320,4.6320,4.6240,4.6260,443
2011-06-14,01:05:00,4.6270,4.6370,4.6260,4.6350,527
2011-06-14,01:10:00,4.6340,4.6350,4.6320,4.6340,231
2011-06-14,01:15:00,4.6350,4.6350,4.6290,4.6330,266
2011-06-14,01:20:00,4.6330,4.6500,4.6330,4.6450,884
2011-06-14,01:25:00,4.6460,4.6490,4.6340,4.6350,449
2011-06-14,01:30:00,4.6340,4.6390,4.6330,4.6330,241
2011-06-14,01:35:00,4.6340,4.6480,4.6340,4.6460,479
2011-06-14,01:40:00,4.6460,4.6590,4.6460,4.6540,1219
2011-06-14,01:45:00,4.6550,4.6550,4.6410,4.6410,476
2011-06-14,01:50:00,4.6410,4.6510,4.6400,4.6470,462
2011-06-14,01:55:00,4.6480,4.6530,4.6430,4.6500,446
2011-06-14,02:00:00,4.6500,4.6510,4.6350,4.6370,599
2011-06-14,02:05:00,4.6380,4.6420,4.6300,4.6350,781
2011-06-14,02:10:00,4.6340,4.6380,4.6310,4.6360,531
2011-06-14,02:15:00,4.6360,4.6520,4.6350,4.6390,789
2011-06-14,02:20:00,4.6390,4.6390,4.6280,4.6360,998
2011-06-14,02:25:00,4.6370,4.6490,4.6360,4.6470,2231
2011-06-14,02:30:00,4.6470,4.6520,4.6460,4.6500,674
2011-06-14,02:35:00,4.6510,4.6520,4.6460,4.6460,369
2011-06-14,02:40:00,4.6470,4.6490,4.6450,4.6470,127
2011-06-14,02:45:00,4.6490,4.6510,4.6460,4.6480,113
2011-06-14,02:50:00,4.6470,4.6470,4.6430,4.6440,125
2011-06-14,02:55:00,4.6440,4.6470,4.6440,4.6450,79
2011-06-14,03:00:00,4.6460,4.6460,4.6410,4.6420,96
2011-06-14,03:05:00,4.6430,4.6450,4.6430,4.6430,89
2011-06-14,03:10:00,4.6430,4.6460,4.6420,4.6450,54
2011-06-14,03:15:00,4.6450,4.6470,4.6430,4.6450,44
2011-06-14,03:20:00,4.6450,4.6450,4.6420,4.6430,94
2011-06-14,03:25:00,4.6430,4.6450,4.6350,4.6360,220
2011-06-14,03:30:00,4.6370,4.6380,4.6330,4.6340,139
2011-06-14,03:35:00,4.6330,4.6340,4.6320,4.6320,96
2011-06-14,03:40:00,4.6320,4.6320,4.6300,4.6320,65
2011-06-14,03:45:00,4.6320,4.6370,4.6300,4.6300,423
2011-06-14,03:50:00,4.6310,4.6340,4.6310,4.6320,101
2011-06-14,03:55:00,4.6320,4.6400,4.6300,4.6400,134
2011-06-14,04:00:00,4.6380,4.6400,4.6340,4.6340,16
2011-06-14,04:05:00,4.6330,4.6360,4.6220,4.6230,203
2011-06-14,04:10:00,4.6230,4.6240,4.6150,4.6170,184
2011-06-14,04:15:00,4.6200,4.6200,4.5960,4.6150,722
2011-06-14,04:20:00,4.6150,4.6170,4.6130,4.6150,26
2011-06-14,04:25:00,4.6140,4.6150,4.6100,4.6120,23
2011-06-14,04:30:00,4.6110,4.6110,4.6030,4.6030,86
2011-06-14,04:35:00,4.6080,4.6080,4.6010,4.6010,62
2011-06-14,04:40:00,4.5990,4.6050,4.5990,4.6050,36
2011-06-14,04:45:00,4.5990,4.6000,4.5970,4.6000,13
2011-06-14,04:50:00,4.5980,4.6010,4.5970,4.6000,11
2011-06-14,04:55:00,4.6020,4.6040,4.6010,4.6010,12
2011-06-14,05:00:00,4.6020,4.6020,4.5970,4.6020,31
2011-06-14,05:05:00,4.6000,4.6000,4.5980,4.6000,14
2011-06-14,05:10:00,4.6000,4.6040,4.5950,4.6040,45
2011-06-14,06:00:00,4.6110,4.6120,4.6090,4.6120,50
2011-06-14,06:05:00,4.6080,4.6130,4.6050,4.6080,44
2011-06-14,06:10:00,4.6080,4.6100,4.6080,4.6080,12
2011-06-14,06:15:00,4.6100,4.6100,4.6100,4.6100,1
2011-06-14,06:20:00,4.6080,4.6100,4.6070,4.6100,5
2011-06-14,06:25:00,4.6100,4.6150,4.6090,4.6150,13
2011-06-14,06:30:00,4.6110,4.6110,4.6110,4.6110,1
2011-06-14,06:35:00,4.6150,4.6190,4.6150,4.6190,19
2011-06-14,06:40:00,4.6200,4.6200,4.6150,4.6170,15
2011-06-14,06:45:00,4.6170,4.6170,4.6170,4.6170,1
2011-06-14,06:55:00,4.6180,4.6180,4.6180,4.6180,1
2011-06-14,07:00:00,4.6190,4.6300,4.6190,4.6300,29
2011-06-14,07:05:00,4.6280,4.6290,4.6210,4.6250,13
2011-06-14,07:10:00,4.6250,4.6280,4.6250,4.6280,6
2011-06-14,07:15:00,4.6280,4.6280,4.6280,4.6280,4
2011-06-14,07:20:00,4.6250,4.6250,4.6250,4.6250,1
2011-06-14,07:25:00,4.6250,4.6250,4.6250,4.6250,1
2011-06-14,07:35:00,4.6260,4.6260,4.6260,4.6260,1
2011-06-14,07:40:00,4.6270,4.6320,4.6270,4.6320,18
2011-06-14,07:45:00,4.6290,4.6290,4.6280,4.6280,3
2011-06-14,07:50:00,4.6270,4.6270,4.6200,4.6210,29
2011-06-14,07:55:00,4.6210,4.6210,4.6200,4.6200,7
2011-06-14,08:00:00,4.6200,4.6230,4.6160,4.6160,78
2011-06-14,08:10:00,4.6260,4.6260,4.6260,4.6260,1
2011-06-14,08:30:00,4.6180,4.6210,4.6150,4.6210,18
2011-06-14,08:35:00,4.6160,4.6170,4.6140,4.6140,43
2011-06-14,08:40:00,4.6160,4.6160,4.6160,4.6160,7
2011-06-14,08:45:00,4.6160,4.6170,4.6160,4.6170,5
2011-06-14,08:50:00,4.6180,4.6180,4.6180,4.6180,1
2011-06-14,09:00:00,4.6180,4.6180,4.6180,4.6180,1
2011-06-14,09:10:00,4.6160,4.6160,4.6150,4.6150,9
2011-06-14,09:35:00,4.6150,4.6180,4.6150,4.6180,2
2011-06-14,09:45:00,4.6150,4.6150,4.6150,4.6150,3
2011-06-14,09:50:00,4.6170,4.6170,4.6160,4.6160,2
2011-06-14,09:55:00,4.6170,4.6180,4.6170,4.6180,2
2011-06-14,10:00:00,4.6180,4.6180,4.6180,4.6180,1
2011-06-14,10:05:00,4.6170,4.6190,4.6170,4.6190,4
2011-06-14,10:10:00,4.6170,4.6170,4.6170,4.6170,1
2011-06-14,10:20:00,4.6160,4.6160,4.6150,4.6150,3
2011-06-14,10:25:00,4.6160,4.6160,4.6150,4.6150,4
2011-06-14,10:30:00,4.6140,4.6140,4.6100,4.6120,28
2011-06-14,10:35:00,4.6100,4.6120,4.6100,4.6120,24
2011-06-14,10:40:00,4.6120,4.6120,4.6110,4.6120,17
2011-06-14,10:45:00,4.6130,4.6150,4.6130,4.6140,12
2011-06-14,10:50:00,4.6140,4.6140,4.6140,4.6140,1
2011-06-14,10:55:00,4.6150,4.6160,4.6150,4.6160,2
2011-06-14,11:00:00,4.6160,4.6160,4.6160,4.6160,2
2011-06-14,11:05:00,4.6150,4.6150,4.6150,4.6150,19
2011-06-14,11:10:00,4.6160,4.6170,4.6150,4.6150,8
2011-06-14,11:35:00,4.6140,4.6140,4.6140,4.6140,2
2011-06-14,11:45:00,4.6150,4.6150,4.6150,4.6150,2
2011-06-14,11:50:00,4.6150,4.6150,4.6140,4.6140,7
2011-06-14,11:55:00,4.6160,4.6160,4.6150,4.6150,3
2011-06-14,12:00:00,4.6150,4.6150,4.6150,4.6150,1
2011-06-14,12:05:00,4.6160,4.6170,4.6160,4.6170,2
2011-06-14,12:10:00,4.6160,4.6160,4.6160,4.6160,2
2011-06-14,12:15:00,4.6160,4.6160,4.6160,4.6160,2
2011-06-14,12:20:00,4.6150,4.6180,4.6150,4.6180,4
2011-06-14,12:25:00,4.6190,4.6190,4.6160,4.6160,16
2011-06-14,12:30:00,4.6190,4.6240,4.6190,4.6220,29
2011-06-14,12:35:00,4.6210,4.6230,4.6210,4.6230,3
2011-06-14,12:45:00,4.6200,4.6200,4.6170,4.6170,9
2011-06-14,12:50:00,4.6160,4.6160,4.6160,4.6160,6
2011-06-14,12:55:00,4.6180,4.6180,4.6180,4.6180,5
2011-06-14,13:10:00,4.6190,4.6190,4.6190,4.6190,3
2011-06-14,13:15:00,4.6200,4.6200,4.6200,4.6200,1
2011-06-14,13:25:00,4.6210,4.6240,4.6210,4.6240,14
2011-06-14,13:30:00,4.6240,4.6250,4.6240,4.6240,8
2011-06-14,13:35:00,4.6230,4.6230,4.6220,4.6220,4
2011-06-14,13:45:00,4.6250,4.6260,4.6230,4.6230,4
2011-06-14,13:55:00,4.6250,4.6260,4.6250,4.6260,4
2011-06-14,14:00:00,4.6240,4.6270,4.6240,4.6270,4
2011-06-14,14:05:00,4.6260,4.6280,4.6260,4.6280,7
2011-06-14,14:10:00,4.6280,4.6300,4.6280,4.6300,18
2011-06-14,14:15:00,4.6280,4.6300,4.6280,4.6290,5
2011-06-14,14:20:00,4.6340,4.6340,4.6290,4.6290,13
2011-06-14,14:25:00,4.6300,4.6310,4.6300,4.6310,3
2011-06-14,14:30:00,4.6320,4.6340,4.6300,4.6340,10
2011-06-14,14:35:00,4.6340,4.6350,4.6340,4.6350,8
2011-06-14,14:40:00,4.6350,4.6370,4.6340,4.6370,10
2011-06-14,14:45:00,4.6360,4.6360,4.6360,4.6360,3
2011-06-14,14:55:00,4.6360,4.6360,4.6360,4.6360,12
2011-06-14,15:00:00,4.6360,4.6360,4.6350,4.6360,6
2011-06-14,15:05:00,4.6370,4.6390,4.6370,4.6370,17
2011-06-14,15:10:00,4.6380,4.6400,4.6340,4.6390,47
2011-06-14,15:15:00,4.6380,4.6380,4.6380,4.6380,2
2011-06-14,15:20:00,4.6380,4.6390,4.6370,4.6390,43
2011-06-14,15:25:00,4.6390,4.6390,4.6390,4.6390,3
2011-06-14,15:30:00,4.6380,4.6380,4.6350,4.6360,31
2011-06-14,15:35:00,4.6360,4.6370,4.6350,4.6370,37
2011-06-14,15:40:00,4.6360,4.6370,4.6360,4.6370,8
2011-06-14,15:45:00,4.6350,4.6350,4.6320,4.6340,31
2011-06-14,15:50:00,4.6370,4.6380,4.6360,4.6380,10
2011-06-14,15:55:00,4.6380,4.6380,4.6370,4.6370,8
2011-06-14,16:00:00,4.6390,4.6400,4.6300,4.6370,22
2011-06-14,16:05:00,4.6370,4.6440,4.6370,4.6420,63
2011-06-14,16:10:00,4.6430,4.6430,4.6430,4.6430,2
2011-06-14,16:15:00,4.6430,4.6430,4.6410,4.6410,9
2011-06-14,16:25:00,4.6420,4.6440,4.6420,4.6440,18
2011-06-14,16:30:00,4.6440,4.6450,4.6440,4.6450,2
2011-06-14,16:35:00,4.6450,4.6450,4.6450,4.6450,2
2011-06-14,16:40:00,4.6440,4.6440,4.6440,4.6440,2
2011-06-14,16:45:00,4.6440,4.6450,4.6440,4.6440,26
2011-06-14,16:50:00,4.6440,4.6440,4.6430,4.6440,7
2011-06-14,16:55:00,4.6430,4.6440,4.6400,4.6440,16
2011-06-14,17:00:00,4.6430,4.6490,4.6430,4.6480,50
2011-06-14,17:05:00,4.6480,4.6480,4.6470,4.6480,5
2011-06-14,17:10:00,4.6480,4.6480,4.6470,4.6470,2
2011-06-14,17:15:00,4.6490,4.6490,4.6470,4.6490,25
2011-06-14,17:20:00,4.6490,4.6510,4.6480,4.6490,91
2011-06-14,17:25:00,4.6490,4.6500,4.6420,4.6460,177
2011-06-14,17:30:00,4.6460,4.6470,4.6440,4.6450,43
2011-06-14,17:35:00,4.6450,4.6450,4.6410,4.6440,86
2011-06-14,17:40:00,4.6440,4.6440,4.6430,4.6440,25
2011-06-14,17:45:00,4.6430,4.6490,4.6400,4.6490,15
2011-06-14,17:50:00,4.6510,4.6510,4.6490,4.6490,9
2011-06-14,17:55:00,4.6500,4.6510,4.6500,4.6500,8
2011-06-14,18:00:00,4.6510,4.6530,4.6510,4.6530,13
2011-06-14,18:05:00,4.6520,4.6520,4.6500,4.6520,22
2011-06-14,18:10:00,4.6520,4.6520,4.6480,4.6480,73
2011-06-14,18:15:00,4.6470,4.6520,4.6470,4.6500,8
2011-06-14,18:20:00,4.6520,4.6530,4.6430,4.6500,77
2011-06-14,18:25:00,4.6500,4.6520,4.6450,4.6510,103
2011-06-14,18:30:00,4.6510,4.6530,4.6430,4.6530,110
2011-06-14,18:35:00,4.6540,4.6540,4.6520,4.6530,43
2011-06-14,18:40:00,4.6520,4.6540,4.6400,4.6530,97
2011-06-14,18:45:00,4.6510,4.6510,4.6470,4.6500,29
2011-06-14,18:50:00,4.6490,4.6510,4.6460,4.6480,37
2011-06-14,18:55:00,4.6470,4.6510,4.6460,4.6510,143
2011-06-14,19:00:00,4.6520,4.6530,4.6400,4.6460,204
2011-06-14,19:05:00,4.6460,4.6510,4.6430,4.6500,275
2011-06-14,19:10:00,4.6490,4.6490,4.6430,4.6460,50
2011-06-14,19:15:00,4.6470,4.6520,4.6440,4.6500,86
2011-06-14,19:20:00,4.6510,4.6540,4.6490,4.6510,290
2011-06-14,19:25:00,4.6510,4.6510,4.6460,4.6480,30
2011-06-14,19:30:00,4.6480,4.6480,4.6470,4.6470,12
2011-06-14,19:35:00,4.6500,4.6510,4.6480,4.6490,29
2011-06-14,19:40:00,4.6510,4.6510,4.6400,4.6460,108
2011-06-14,19:45:00,4.6470,4.6490,4.6210,4.6210,511
2011-06-14,19:50:00,4.6220,4.6260,4.6180,4.6240,364
2011-06-14,19:55:00,4.6240,4.6240,4.6110,4.6180,289
2011-06-14,20:00:00,4.6170,4.6170,4.5950,4.6050,770
2011-06-14,20:05:00,4.6040,4.6070,4.5870,4.5940,696
2011-06-14,20:10:00,4.5930,4.6040,4.5900,4.5920,662
2011-06-14,20:15:00,4.5920,4.5950,4.5770,4.5790,944
2011-06-14,20:20:00,4.5800,4.5940,4.5800,4.5920,267
2011-06-14,20:25:00,4.5930,4.6030,4.5910,4.6000,179
2011-06-14,20:30:00,4.6030,4.6100,4.5940,4.6050,656
2011-06-14,20:35:00,4.6050,4.6150,4.6040,4.6040,342
2011-06-14,20:40:00,4.6040,4.6090,4.6000,4.6010,259
2011-06-14,20:45:00,4.6000,4.6000,4.5850,4.5850,367
2011-06-14,20:50:00,4.5860,4.5900,4.5730,4.5790,777
2011-06-14,20:55:00,4.5790,4.5850,4.5740,4.5760,785
2011-06-14,21:00:00,4.5760,4.6130,4.5750,4.6020,2762
2011-06-14,21:05:00,4.6030,4.6300,4.6030,4.6200,2095
2011-06-14,21:10:00,4.6200,4.6210,4.6060,4.6080,891
2011-06-14,21:15:00,4.6080,4.6090,4.5930,4.6010,920
2011-06-14,21:20:00,4.6010,4.6100,4.5980,4.6030,517
2011-06-14,21:25:00,4.6040,4.6080,4.5940,4.6010,509
2011-06-14,21:30:00,4.6000,4.6010,4.5800,4.5870,1579
2011-06-14,21:35:00,4.5860,4.6080,4.5860,4.6020,1197
2011-06-14,21:40:00,4.6030,4.6030,4.5840,4.5970,931
2011-06-14,21:45:00,4.5960,4.6140,4.5950,4.5950,1302
2011-06-14,21:50:00,4.5960,4.5970,4.5780,4.5910,1103
2011-06-14,21:55:00,4.5910,4.5990,4.5840,4.5860,803
2011-06-14,22:00:00,4.5870,4.5910,4.5710,4.5840,1882
2011-06-14,22:05:00,4.5840,4.5920,4.5790,4.5900,555
2011-06-14,22:10:00,4.5900,4.6020,4.5880,4.5890,968
2011-06-14,22:15:00,4.5880,4.6000,4.5840,4.5930,651
2011-06-14,22:20:00,4.5930,4.6060,4.5880,4.5930,938
2011-06-14,22:25:00,4.5910,4.6050,4.5900,4.6020,613
2011-06-14,22:30:00,4.6030,4.6040,4.5910,4.5960,430
2011-06-14,22:35:00,4.5980,4.6030,4.5950,4.5980,294
2011-06-14,22:40:00,4.5980,4.5980,4.5900,4.5930,481
2011-06-14,22:45:00,4.5920,4.6000,4.5900,4.5940,658
2011-06-14,22:50:00,4.5920,4.5940,4.5850,4.5920,626
2011-06-14,22:55:00,4.5930,4.6010,4.5910,4.6000,454
2011-06-14,23:00:00,4.6010,4.6050,4.5960,4.6020,510
2011-06-14,23:05:00,4.6020,4.6070,4.5980,4.6000,692
2011-06-14,23:10:00,4.6010,4.6100,4.6000,4.6080,510
2011-06-14,23:15:00,4.6070,4.6120,4.6050,4.6090,578
2011-06-14,23:20:00,4.6100,4.6100,4.6040,4.6040,318
2011-06-14,23:25:00,4.6030,4.6080,4.6020,4.6030,171
2011-06-14,23:30:00,4.6020,4.6050,4.5960,4.5970,435
2011-06-14,23:35:00,4.5970,4.6030,4.5970,4.5970,143
2011-06-14,23:40:00,4.5970,4.6070,4.5970,4.6040,404
2011-06-14,23:45:00,4.6060,4.6080,4.6020,4.6030,121
2011-06-14,23:50:00,4.6030,4.6060,4.6010,4.6050,189
2011-06-14,23:55:00,4.6060,4.6180,4.6060,4.6140,693
2011-06-15,00:00:00,4.6140,4.6230,4.6100,4.6210,426
2011-06-15,00:05:00,4.6210,4.6250,4.6150,4.6190,608
2011-06-15,00:10:00,4.6210,4.6210,4.6080,4.6150,504
2011-06-15,00:15:00,4.6150,4.6190,4.6010,4.6020,311
2011-06-15,00:20:00,4.6010,4.6040,4.5890,4.5960,670
2011-06-15,00:25:00,4.5960,4.6010,4.5870,4.5920,963
2011-06-15,00:30:00,4.5910,4.6010,4.5900,4.5980,356
2011-06-15,00:35:00,4.5980,4.6010,4.5850,4.5900,1070
2011-06-15,00:40:00,4.5890,4.5950,4.5860,4.5890,177
2011-06-15,00:45:00,4.5900,4.5900,4.5800,4.5820,859
2011-06-15,00:50:00,4.5820,4.5950,4.5820,4.5940,445
2011-06-15,00:55:00,4.5940,4.5940,4.5870,4.5900,394
2011-06-15,01:00:00,4.5890,4.5890,4.5820,4.5850,341
2011-06-15,01:05:00,4.5850,4.5880,4.5760,4.5770,400
2011-06-15,01:10:00,4.5760,4.5850,4.5660,4.5720,1819
2011-06-15,01:15:00,4.5720,4.5800,4.5660,4.5690,481
2011-06-15,01:20:00,4.5700,4.5830,4.5660,4.5800,710
2011-06-15,01:25:00,4.5810,4.5840,4.5770,4.5840,204
2011-06-15,01:30:00,4.5840,4.5870,4.5720,4.5750,552
2011-06-15,01:35:00,4.5740,4.5810,4.5740,4.5810,375
2011-06-15,01:40:00,4.5800,4.5800,4.5750,4.5770,145
2011-06-15,01:45:00,4.5770,4.5790,4.5730,4.5750,188
2011-06-15,01:50:00,4.5740,4.5750,4.5680,4.5700,571
2011-06-15,01:55:00,4.5710,4.5730,4.5670,4.5700,369
2011-06-15,02:00:00,4.5710,4.5720,4.5660,4.5690,563
2011-06-15,02:05:00,4.5690,4.5710,4.5600,4.5660,1005
2011-06-15,02:10:00,4.5660,4.5690,4.5580,4.5680,741
2011-06-15,02:15:00,4.5680,4.5760,4.5670,4.5750,713
2011-06-15,02:20:00,4.5760,4.5780,4.5630,4.5680,932
2011-06-15,02:25:00,4.5690,4.5870,4.5650,4.5790,2013
2011-06-15,02:30:00,4.5790,4.5860,4.5790,4.5820,982
2011-06-15,02:35:00,4.5820,4.5820,4.5800,4.5810,119
2011-06-15,02:40:00,4.5810,4.5830,4.5770,4.5780,135
2011-06-15,02:45:00,4.5790,4.5800,4.5700,4.5710,260
2011-06-15,02:50:00,4.5690,4.5710,4.5650,4.5680,259
2011-06-15,02:55:00,4.5670,4.5740,4.5670,4.5730,163
2011-06-15,03:00:00,4.5740,4.5750,4.5660,4.5680,220
2011-06-15,03:05:00,4.5680,4.5710,4.5670,4.5700,52
2011-06-15,03:10:00,4.5710,4.5740,4.5710,4.5740,28
2011-06-15,03:15:00,4.5750,4.5760,4.5720,4.5730,53
2011-06-15,03:20:00,4.5730,4.5750,4.5730,4.5750,36
2011-06-15,03:25:00,4.5750,4.5790,4.5750,4.5780,136
2011-06-15,03:30:00,4.5790,4.5800,4.5790,4.5790,20
2011-06-15,03:35:00,4.5790,4.5820,4.5780,4.5810,68
2011-06-15,03:40:00,4.5830,4.5830,4.5800,4.5800,85
2011-06-15,03:45:00,4.5810,4.5830,4.5810,4.5810,44
2011-06-15,03:50:00,4.5810,4.5820,4.5760,4.5760,51
2011-06-15,03:55:00,4.5770,4.5820,4.5740,4.5790,158
2011-06-15,04:00:00,4.5790,4.5790,4.5770,4.5780,60
2011-06-15,04:05:00,4.5790,4.5790,4.5750,4.5750,3
2011-06-15,04:10:00,4.5740,4.5800,4.5740,4.5770,27
2011-06-15,04:15:00,4.5780,4.5790,4.5780,4.5790,4
2011-06-15,04:20:00,4.5810,4.5820,4.5760,4.5790,52
2011-06-15,04:25:00,4.5790,4.5790,4.5740,4.5760,101
2011-06-15,04:30:00,4.5780,4.5780,4.5750,4.5750,12
2011-06-15,04:35:00,4.5750,4.5750,4.5720,4.5720,21
2011-06-15,04:40:00,4.5730,4.5760,4.5710,4.5710,22
2011-06-15,04:45:00,4.5710,4.5720,4.5700,4.5700,8
2011-06-15,04:50:00,4.5700,4.5730,4.5700,4.5700,7
2011-06-15,04:55:00,4.5730,4.5730,4.5690,4.5710,8
2011-06-15,05:00:00,4.5730,4.5740,4.5730,4.5740,8
2011-06-15,05:05:00,4.5700,4.5720,4.5690,4.5720,11
2011-06-15,05:10:00,4.5730,4.5750,4.5690,4.5690,10
2011-06-15,06:00:00,4.5730,4.5810,4.5690,4.5750,7
2011-06-15,06:05:00,4.5780,4.5780,4.5780,4.5780,2
2011-06-15,06:10:00,4.5750,4.5750,4.5710,4.5710,30
2011-06-15,06:15:00,4.5710,4.5710,4.5710,4.5710,1
2011-06-15,06:20:00,4.5720,4.5730,4.5720,4.5730,3
2011-06-15,06:25:00,4.5740,4.5740,4.5540,4.5590,26
2011-06-15,06:30:00,4.5590,4.5660,4.5590,4.5630,11
2011-06-15,06:35:00,4.5630,4.5660,4.5610,4.5650,7
2011-06-15,06:40:00,4.5630,4.5690,4.5630,4.5690,12
2011-06-15,06:55:00,4.5680,4.5680,4.5650,4.5670,3
2011-06-15,07:00:00,4.5670,4.5670,4.5610,4.5610,2
2011-06-15,07:20:00,4.5630,4.5630,4.5630,4.5630,1
2011-06-15,07:25:00,4.5640,4.5640,4.5640,4.5640,1
2011-06-15,07:50:00,4.5610,4.5610,4.5610,4.5610,1
2011-06-15,07:55:00,4.5640,4.5640,4.5640,4.5640,1
2011-06-15,08:05:00,4.5650,4.5660,4.5650,4.5660,3
2011-06-15,08:30:00,4.5660,4.5660,4.5660,4.5660,1
2011-06-15,08:35:00,4.5660,4.5660,4.5660,4.5660,3
2011-06-15,08:55:00,4.5670,4.5680,4.5670,4.5680,2
2011-06-15,09:00:00,4.5630,4.5670,4.5630,4.5670,2
2011-06-15,09:15:00,4.5640,4.5640,4.5610,4.5610,18
2011-06-15,09:20:00,4.5610,4.5610,4.5610,4.5610,1
2011-06-15,09:40:00,4.5640,4.5640,4.5640,4.5640,2
2011-06-15,09:50:00,4.5610,4.5610,4.5590,4.5590,5
2011-06-15,10:10:00,4.5590,4.5590,4.5580,4.5580,16
2011-06-15,10:15:00,4.5590,4.5590,4.5510,4.5560,51
2011-06-15,10:20:00,4.5580,4.5580,4.5540,4.5540,15
2011-06-15,10:30:00,4.5530,4.5530,4.5520,4.5520,5
2011-06-15,10:35:00,4.5520,4.5520,4.5520,4.5520,1
2011-06-15,10:40:00,4.5570,4.5570,4.5570,4.5570,2
2011-06-15,11:00:00,4.5570,4.5570,4.5570,4.5570,1
2011-06-15,11:05:00,4.5560,4.5560,4.5560,4.5560,1
2011-06-15,11:15:00,4.5560,4.5560,4.5560,4.5560,1
2011-06-15,11:20:00,4.5570,4.5590,4.5560,4.5580,5
2011-06-15,11:35:00,4.5570,4.5580,4.5560,4.5560,11
2011-06-15,11:40:00,4.5550,4.5560,4.5540,4.5560,3
2011-06-15,11:50:00,4.5570,4.5580,4.5570,4.5580,5
2011-06-15,12:05:00,4.5550,4.5550,4.5550,4.5550,2
2011-06-15,12:15:00,4.5580,4.5580,4.5580,4.5580,2
2011-06-15,12:20:00,4.5580,4.5580,4.5580,4.5580,2
2011-06-15,12:30:00,4.5570,4.5600,4.5570,4.5580,14
2011-06-15,12:35:00,4.5590,4.5590,4.5580,4.5580,7
2011-06-15,12:40:00,4.5590,4.5600,4.5590,4.5590,32
2011-06-15,12:45:00,4.5600,4.5600,4.5590,4.5600,14
2011-06-15,12:50:00,4.5590,4.5600,4.5580,4.5580,14
2011-06-15,12:55:00,4.5590,4.5650,4.5570,4.5650,35
2011-06-15,13:00:00,4.5650,4.5660,4.5640,4.5640,11
2011-06-15,13:05:00,4.5650,4.5670,4.5650,4.5670,8
2011-06-15,13:10:00,4.5670,4.5670,4.5670,4.5670,2
2011-06-15,13:15:00,4.5670,4.5670,4.5670,4.5670,1
2011-06-15,13:25:00,4.5660,4.5660,4.5660,4.5660,1
2011-06-15,13:30:00,4.5640,4.5640,4.5570,4.5600,20
2011-06-15,13:35:00,4.5630,4.5630,4.5630,4.5630,1
2011-06-15,13:45:00,4.5620,4.5630,4.5600,4.5630,4
2011-06-15,13:50:00,4.5620,4.5620,4.5600,4.5600,4
2011-06-15,13:55:00,4.5600,4.5610,4.5580,4.5600,11
2011-06-15,14:00:00,4.5610,4.5610,4.5610,4.5610,1
2011-06-15,14:05:00,4.5610,4.5610,4.5600,4.5600,2
2011-06-15,14:10:00,4.5600,4.5600,4.5600,4.5600,1
2011-06-15,14:20:00,4.5610,4.5610,4.5610,4.5610,4
2011-06-15,14:25:00,4.5610,4.5610,4.5610,4.5610,1
2011-06-15,14:35:00,4.5610,4.5610,4.5610,4.5610,1
2011-06-15,14:40:00,4.5600,4.5600,4.5590,4.5590,27
2011-06-15,14:45:00,4.5590,4.5600,4.5570,4.5570,3
2011-06-15,14:50:00,4.5580,4.5580,4.5560,4.5560,2
2011-06-15,14:55:00,4.5570,4.5570,4.5560,4.5560,2
2011-06-15,15:00:00,4.5560,4.5560,4.5490,4.5510,207
2011-06-15,15:05:00,4.5530,4.5530,4.5490,4.5530,27
2011-06-15,15:10:00,4.5510,4.5530,4.5490,4.5530,10
2011-06-15,15:15:00,4.5520,4.5520,4.5520,4.5520,2
2011-06-15,15:20:00,4.5530,4.5530,4.5510,4.5520,11
2011-06-15,15:25:00,4.5540,4.5600,4.5540,4.5600,22
2011-06-15,15:30:00,4.5590,4.5630,4.5590,4.5590,13
2011-06-15,15:35:00,4.5600,4.5640,4.5600,4.5640,15
2011-06-15,15:40:00,4.5630,4.5640,4.5620,4.5640,3
2011-06-15,15:45:00,4.5620,4.5660,4.5620,4.5640,38
2011-06-15,15:50:00,4.5640,4.5660,4.5630,4.5640,22
2011-06-15,15:55:00,4.5630,4.5670,4.5540,4.5540,63
2011-06-15,16:00:00,4.5530,4.5550,4.5530,4.5550,19
2011-06-15,16:05:00,4.5550,4.5580,4.5550,4.5580,21
2011-06-15,16:10:00,4.5590,4.5590,4.5570,4.5580,28
2011-06-15,16:15:00,4.5560,4.5590,4.5560,4.5590,17
2011-06-15,16:20:00,4.5570,4.5640,4.5570,4.5640,35
2011-06-15,16:25:00,4.5630,4.5650,4.5630,4.5650,2
2011-06-15,16:30:00,4.5590,4.5650,4.5540,4.5550,27
2011-06-15,16:40:00,4.5590,4.5590,4.5590,4.5590,1
2011-06-15,16:45:00,4.5610,4.5610,4.5580,4.5580,5
2011-06-15,16:50:00,4.5580,4.5580,4.5570,4.5570,4
2011-06-15,16:55:00,4.5540,4.5540,4.5540,4.5540,1
2011-06-15,17:00:00,4.5540,4.5540,4.5540,4.5540,5
2011-06-15,17:05:00,4.5570,4.5580,4.5570,4.5580,3
2011-06-15,17:10:00,4.5560,4.5560,4.5560,4.5560,4
2011-06-15,17:15:00,4.5570,4.5580,4.5570,4.5570,3
2011-06-15,17:20:00,4.5570,4.5580,4.5560,4.5580,8
2011-06-15,17:25:00,4.5580,4.5580,4.5550,4.5550,13
2011-06-15,17:30:00,4.5540,4.5540,4.5530,4.5530,3
2011-06-15,17:35:00,4.5570,4.5600,4.5570,4.5600,25
2011-06-15,17:40:00,4.5600,4.5600,4.5560,4.5560,7
2011-06-15,17:45:00,4.5550,4.5570,4.5550,4.5570,6
2011-06-15,17:50:00,4.5550,4.5560,4.5540,4.5540,5
2011-06-15,17:55:00,4.5550,4.5550,4.5540,4.5540,7
2011-06-15,18:00:00,4.5550,4.5550,4.5510,4.5510,26
2011-06-15,18:05:00,4.5530,4.5530,4.5530,4.5530,1
2011-06-15,18:10:00,4.5540,4.5550,4.5490,4.5510,62
2011-06-15,18:15:00,4.5530,4.5550,4.5510,4.5550,16
2011-06-15,18:20:00,4.5550,4.5580,4.5550,4.5580,10
2011-06-15,18:25:00,4.5580,4.5580,4.5520,4.5520,16
2011-06-15,18:30:00,4.5550,4.5570,4.5520,4.5520,62
2011-06-15,18:35:00,4.5540,4.5540,4.5540,4.5540,3
2011-06-15,18:40:00,4.5560,4.5600,4.5560,4.5560,17
2011-06-15,18:45:00,4.5560,4.5560,4.5530,4.5560,19
2011-06-15,18:50:00,4.5570,4.5590,4.5570,4.5590,12
2011-06-15,18:55:00,4.5590,4.5600,4.5590,4.5600,7
2011-06-15,19:00:00,4.5620,4.5620,4.5600,4.5600,9
2011-06-15,19:05:00,4.5580,4.5580,4.5490,4.5540,106
2011-06-15,19:10:00,4.5520,4.5560,4.5520,4.5520,31
2011-06-15,19:15:00,4.5530,4.5580,4.5530,4.5530,37
2011-06-15,19:20:00,4.5540,4.5540,4.5430,4.5430,116
2011-06-15,19:25:00,4.5430,4.5450,4.5370,4.5400,163
2011-06-15,19:30:00,4.5430,4.5440,4.5390,4.5400,62
2011-06-15,19:35:00,4.5400,4.5400,4.5360,4.5380,62
2011-06-15,19:40:00,4.5380,4.5400,4.5350,4.5350,132
2011-06-15,19:45:00,4.5340,4.5390,4.5340,4.5390,81
2011-06-15,19:50:00,4.5390,4.5440,4.5390,4.5440,83
2011-06-15,19:55:00,4.5420,4.5420,4.5360,4.5380,100
2011-06-15,20:00:00,4.5370,4.5440,4.5370,4.5420,103
2011-06-15,20:05:00,4.5430,4.5510,4.5420,4.5490,135
2011-06-15,20:10:00,4.5490,4.5530,4.5410,4.5470,201
2011-06-15,20:15:00,4.5480,4.5480,4.5310,4.5350,504
2011-06-15,20:20:00,4.5350,4.5350,4.5220,4.5280,563
2011-06-15,20:25:00,4.5250,4.5370,4.5220,4.5330,349
2011-06-15,20:30:00,4.5330,4.5420,4.5280,4.5400,410
2011-06-15,20:35:00,4.5410,4.5490,4.5360,4.5360,244
2011-06-15,20:40:00,4.5370,4.5390,4.5300,4.5350,200
2011-06-15,20:45:00,4.5340,4.5400,4.5310,4.5350,237
2011-06-15,20:50:00,4.5360,4.5400,4.5350,4.5350,138
2011-06-15,20:55:00,4.5340,4.5460,4.5320,4.5430,431
2011-06-15,21:00:00,4.5420,4.5500,4.5390,4.5470,1329
2011-06-15,21:05:00,4.5470,4.5590,4.5440,4.5520,1401
2011-06-15,21:10:00,4.5520,4.5590,4.5500,4.5560,406
2011-06-15,21:15:00,4.5570,4.5700,4.5550,4.5650,1235
2011-06-15,21:20:00,4.5640,4.5840,4.5620,4.5810,1570
2011-06-15,21:25:00,4.5820,4.5840,4.5660,4.5700,867
2011-06-15,21:30:00,4.5690,4.5770,4.5630,4.5750,486
2011-06-15,21:35:00,4.5750,4.5810,4.5650,4.5660,655
2011-06-15,21:40:00,4.5660,4.5680,4.5550,4.5650,1070
2011-06-15,21:45:00,4.5650,4.5680,4.5580,4.5640,383
2011-06-15,21:50:00,4.5650,4.5650,4.5560,4.5590,302
2011-06-15,21:55:00,4.5580,4.5660,4.5570,4.5630,320
2011-06-15,22:00:00,4.5610,4.5630,4.5490,4.5580,808
2011-06-15,22:05:00,4.5590,4.5630,4.5500,4.5530,567
2011-06-15,22:10:00,4.5520,4.5560,4.5410,4.5420,771
2011-06-15,22:15:00,4.5420,4.5500,4.5410,4.5480,698
2011-06-15,22:20:00,4.5470,4.5490,4.5420,4.5430,512
2011-06-15,22:25:00,4.5440,4.5470,4.5420,4.5460,335
2011-06-15,22:30:00,4.5450,4.5510,4.5440,4.5480,345
2011-06-15,22:35:00,4.5480,4.5590,4.5480,4.5500,516
2011-06-15,22:40:00,4.5520,4.5620,4.5520,4.5570,587
2011-06-15,22:45:00,4.5580,4.5620,4.5570,4.5600,301
2011-06-15,22:50:00,4.5590,4.5650,4.5580,4.5600,463
2011-06-15,22:55:00,4.5600,4.5630,4.5560,4.5570,320
2011-06-15,23:00:00,4.5560,4.5580,4.5430,4.5470,902
2011-06-15,23:05:00,4.5480,4.5510,4.5450,4.5460,269
2011-06-15,23:10:00,4.5460,4.5530,4.5450,4.5510,409
2011-06-15,23:15:00,4.5490,4.5530,4.5450,4.5500,414
2011-06-15,23:20:00,4.5500,4.5500,4.5390,4.5420,395
2011-06-15,23:25:00,4.5420,4.5480,4.5410,4.5460,118
2011-06-15,23:30:00,4.5460,4.5490,4.5440,4.5470,189
2011-06-15,23:35:00,4.5470,4.5470,4.5410,4.5440,161
2011-06-15,23:40:00,4.5420,4.5540,4.5420,4.5530,300
2011-06-15,23:45:00,4.5530,4.5580,4.5490,4.5560,572
2011-06-15,23:50:00,4.5560,4.5570,4.5460,4.5480,341
2011-06-15,23:55:00,4.5490,4.5540,4.5470,4.5480,248
2011-06-16,00:00:00,4.5470,4.5540,4.5470,4.5520,336
2011-06-16,00:05:00,4.5530,4.5530,4.5430,4.5440,552
2011-06-16,00:10:00,4.5460,4.5500,4.5440,4.5480,257
2011-06-16,00:15:00,4.5480,4.5490,4.5420,4.5460,342
2011-06-16,00:20:00,4.5450,4.5460,4.5230,4.5440,2115
2011-06-16,00:25:00,4.5430,4.5440,4.5290,4.5310,1072
2011-06-16,00:30:00,4.5330,4.5370,4.5310,4.5340,200
2011-06-16,00:35:00,4.5360,4.5500,4.5340,4.5480,984
2011-06-16,00:40:00,4.5480,4.5780,4.5450,4.5750,1906
2011-06-16,00:45:00,4.5740,4.5770,4.5670,4.5690,788
2011-06-16,00:50:00,4.5690,4.5690,4.5600,4.5630,812
2011-06-16,00:55:00,4.5630,4.5670,4.5600,4.5660,331
2011-06-16,01:00:00,4.5660,4.5780,4.5630,4.5750,612
2011-06-16,01:05:00,4.5740,4.5870,4.5700,4.5770,1475
2011-06-16,01:10:00,4.5780,4.5840,4.5730,4.5800,1033
2011-06-16,01:15:00,4.5810,4.6050,4.5760,4.5970,3221
2011-06-16,01:20:00,4.5970,4.5970,4.5720,4.5770,1722
2011-06-16,01:25:00,4.5780,4.5830,4.5650,4.5730,1464
2011-06-16,01:30:00,4.5730,4.5750,4.5670,4.5680,252
2011-06-16,01:35:00,4.5680,4.5690,4.5490,4.5530,883
2011-06-16,01:40:00,4.5530,4.5600,4.5440,4.5590,890
2011-06-16,01:45:00,4.5590,4.5600,4.5470,4.5520,693
2011-06-16,01:50:00,4.5520,4.5580,4.5510,4.5550,365
2011-06-16,01:55:00,4.5550,4.5660,4.5520,4.5650,508
2011-06-16,02:00:00,4.5650,4.5740,4.5650,4.5720,629
2011-06-16,02:05:00,4.5710,4.5790,4.5650,4.5780,718
2011-06-16,02:10:00,4.5770,4.5850,4.5730,4.5790,932
2011-06-16,02:15:00,4.5790,4.5820,4.5710,4.5780,890
2011-06-16,02:20:00,4.5790,4.5820,4.5780,4.5800,499
2011-06-16,02:25:00,4.5810,4.5810,4.5760,4.5770,1969
2011-06-16,02:30:00,4.5770,4.5790,4.5770,4.5780,582
2011-06-16,02:35:00,4.5770,4.5820,4.5770,4.5810,225
2011-06-16,02:40:00,4.5810,4.5830,4.5790,4.5800,147
2011-06-16,02:45:00,4.5790,4.5820,4.5770,4.5790,155
2011-06-16,02:50:00,4.5790,4.5840,4.5790,4.5800,183
2011-06-16,02:55:00,4.5810,4.5840,4.5800,4.5810,141
2011-06-16,03:00:00,4.5820,4.5840,4.5820,4.5840,103
2011-06-16,03:05:00,4.5830,4.5840,4.5810,4.5810,87
2011-06-16,03:10:00,4.5820,4.5820,4.5810,4.5810,28
2011-06-16,03:15:00,4.5820,4.5830,4.5810,4.5820,18
2011-06-16,03:20:00,4.5830,4.5860,4.5780,4.5810,473
2011-06-16,03:25:00,4.5810,4.5860,4.5810,4.5860,119
2011-06-16,03:30:00,4.5860,4.5870,4.5840,4.5860,77
2011-06-16,03:35:00,4.5860,4.5890,4.5860,4.5870,49
2011-06-16,03:40:00,4.5870,4.5880,4.5860,4.5860,12
2011-06-16,03:45:00,4.5880,4.5890,4.5870,4.5870,47
2011-06-16,03:50:00,4.5880,4.5880,4.5850,4.5880,69
2011-06-16,03:55:00,4.5880,4.5880,4.5830,4.5830,129
2011-06-16,04:00:00,4.5830,4.5850,4.5810,4.5810,146
2011-06-16,04:05:00,4.5830,4.5840,4.5810,4.5840,73
2011-06-16,04:10:00,4.5840,4.5860,4.5840,4.5850,29
2011-06-16,04:15:00,4.5850,4.5850,4.5840,4.5840,13
2011-06-16,04:20:00,4.5840,4.5840,4.5820,4.5840,20
2011-06-16,04:25:00,4.5850,4.5850,4.5850,4.5850,2
2011-06-16,04:30:00,4.5850,4.5900,4.5850,4.5850,65
2011-06-16,04:35:00,4.5850,4.5870,4.5850,4.5850,18
2011-06-16,04:40:00,4.5840,4.5870,4.5840,4.5850,8
2011-06-16,04:45:00,4.5850,4.5900,4.5830,4.5840,15
2011-06-16,04:50:00,4.5850,4.5850,4.5830,4.5840,34
2011-06-16,04:55:00,4.5840,4.5850,4.5840,4.5850,9
2011-06-16,05:00:00,4.5830,4.5880,4.5830,4.5880,10
2011-06-16,05:05:00,4.5890,4.5900,4.5860,4.5860,38
2011-06-16,05:10:00,4.5850,4.5900,4.5850,4.5850,14
2011-06-16,06:00:00,4.5850,4.5870,4.5810,4.5870,3
2011-06-16,06:10:00,4.5820,4.5830,4.5790,4.5810,13
2011-06-16,06:15:00,4.5830,4.5850,4.5830,4.5850,19
2011-06-16,06:20:00,4.5840,4.5890,4.5840,4.5890,3
2011-06-16,06:25:00,4.5890,4.5890,4.5890,4.5890,6
2011-06-16,06:30:00,4.5860,4.5860,4.5860,4.5860,1
2011-06-16,06:45:00,4.5890,4.5890,4.5890,4.5890,6
2011-06-16,06:50:00,4.5890,4.5890,4.5880,4.5880,2
2011-06-16,06:55:00,4.5890,4.5900,4.5890,4.5900,7
2011-06-16,07:00:00,4.5890,4.5910,4.5880,4.5910,7
2011-06-16,07:05:00,4.5900,4.5900,4.5900,4.5900,9
2011-06-16,07:10:00,4.5900,4.5910,4.5900,4.5910,5
2011-06-16,07:15:00,4.5880,4.5890,4.5880,4.5890,4
2011-06-16,07:20:00,4.5870,4.5870,4.5870,4.5870,1
2011-06-16,07:30:00,4.5870,4.5870,4.5870,4.5870,1
2011-06-16,07:45:00,4.5870,4.5880,4.5870,4.5880,13
2011-06-16,07:50:00,4.5880,4.5880,4.5880,4.5880,4
2011-06-16,07:55:00,4.5880,4.5890,4.5880,4.5890,6
2011-06-16,08:00:00,4.5920,4.5930,4.5870,4.5890,11
2011-06-16,08:05:00,4.5890,4.5890,4.5870,4.5870,2
2011-06-16,08:15:00,4.5870,4.5870,4.5870,4.5870,2
2011-06-16,08:20:00,4.5880,4.5880,4.5880,4.5880,4
2011-06-16,08:30:00,4.5870,4.5870,4.5860,4.5860,4
2011-06-16,08:35:00,4.5860,4.5860,4.5860,4.5860,1
2011-06-16,08:45:00,4.5860,4.5860,4.5850,4.5860,14
2011-06-16,08:50:00,4.5850,4.5880,4.5850,4.5850,12
2011-06-16,08:55:00,4.5850,4.5850,4.5850,4.5850,4
2011-06-16,09:00:00,4.5850,4.5870,4.5850,4.5850,11
2011-06-16,09:25:00,4.5870,4.5870,4.5870,4.5870,6
2011-06-16,09:35:00,4.5870,4.5890,4.5870,4.5890,7
2011-06-16,09:45:00,4.5900,4.5900,4.5900,4.5900,2
2011-06-16,09:50:00,4.5860,4.5860,4.5860,4.5860,1
2011-06-16,10:20:00,4.5860,4.5860,4.5860,4.5860,4
2011-06-16,10:25:00,4.5890,4.5890,4.5890,4.5890,2
2011-06-16,10:30:00,4.5860,4.5860,4.5860,4.5860,2
2011-06-16,10:35:00,4.5850,4.5880,4.5850,4.5880,3
2011-06-16,10:40:00,4.5870,4.5870,4.5870,4.5870,1
2011-06-16,10:50:00,4.5860,4.5860,4.5850,4.5850,4
2011-06-16,10:55:00,4.5850,4.5870,4.5850,4.5870,3
2011-06-16,11:05:00,4.5860,4.5860,4.5860,4.5860,1
2011-06-16,11:15:00,4.5850,4.5850,4.5850,4.5850,1
2011-06-16,11:25:00,4.5860,4.5860,4.5850,4.5850,52
2011-06-16,11:30:00,4.5850,4.5850,4.5850,4.5850,2
2011-06-16,11:35:00,4.5850,4.5850,4.5850,4.5850,8
2011-06-16,11:50:00,4.5850,4.5860,4.5850,4.5860,14
2011-06-16,11:55:00,4.5860,4.5860,4.5850,4.5850,10
2011-06-16,12:10:00,4.5850,4.5850,4.5850,4.5850,2
2011-06-16,12:15:00,4.5850,4.5850,4.5850,4.5850,5
2011-06-16,12:25:00,4.5850,4.5850,4.5850,4.5850,2
2011-06-16,12:30:00,4.5850,4.5860,4.5850,4.5850,18
2011-06-16,12:40:00,4.5870,4.5870,4.5850,4.5850,6
2011-06-16,12:45:00,4.5850,4.5870,4.5850,4.5870,9
2011-06-16,12:50:00,4.5860,4.5870,4.5860,4.5870,3
2011-06-16,12:55:00,4.5880,4.5880,4.5880,4.5880,1
2011-06-16,13:05:00,4.5870,4.5880,4.5860,4.5880,3
2011-06-16,13:10:00,4.5890,4.5890,4.5890,4.5890,2
2011-06-16,13:15:00,4.5890,4.5890,4.5890,4.5890,2
2011-06-16,13:30:00,4.5860,4.5860,4.5850,4.5850,2
2011-06-16,13:35:00,4.5860,4.5860,4.5860,4.5860,1
2011-06-16,13:40:00,4.5850,4.5900,4.5850,4.5900,16
2011-06-16,13:45:00,4.5890,4.5890,4.5890,4.5890,6
2011-06-16,13:55:00,4.5890,4.5890,4.5890,4.5890,1
2011-06-16,14:00:00,4.5870,4.5870,4.5860,4.5860,2
2011-06-16,14:05:00,4.5880,4.5880,4.5880,4.5880,1
2011-06-16,14:10:00,4.5880,4.5880,4.5880,4.5880,4
2011-06-16,14:15:00,4.5860,4.5860,4.5850,4.5850,35
2011-06-16,14:25:00,4.5850,4.5850,4.5850,4.5850,1
2011-06-16,14:30:00,4.5850,4.5850,4.5850,4.5850,22
2011-06-16,14:40:00,4.5850,4.5850,4.5850,4.5850,3
2011-06-16,14:45:00,4.5860,4.5860,4.5860,4.5860,5
2011-06-16,14:50:00,4.5850,4.5860,4.5850,4.5860,3
2011-06-16,14:55:00,4.5860,4.5880,4.5860,4.5880,4
2011-06-16,15:00:00,4.5860,4.5870,4.5860,4.5870,3
2011-06-16,15:05:00,4.5860,4.5860,4.5780,4.5790,86
2011-06-16,15:10:00,4.5780,4.5800,4.5770,4.5770,16
2011-06-16,15:15:00,4.5770,4.5800,4.5760,4.5770,6
2011-06-16,15:20:00,4.5760,4.5790,4.5760,4.5790,12
2011-06-16,15:25:00,4.5790,4.5790,4.5760,4.5760,6
2011-06-16,15:30:00,4.5780,4.5780,4.5750,4.5750,10
2011-06-16,15:35:00,4.5750,4.5760,4.5750,4.5760,34
2011-06-16,15:40:00,4.5750,4.5750,4.5750,4.5750,2
2011-06-16,15:45:00,4.5790,4.5790,4.5780,4.5780,8
2011-06-16,15:50:00,4.5780,4.5780,4.5770,4.5780,14
2011-06-16,15:55:00,4.5770,4.5770,4.5770,4.5770,2
2011-06-16,16:00:00,4.5810,4.5820,4.5800,4.5820,37
2011-06-16,16:05:00,4.5810,4.5830,4.5810,4.5830,22
2011-06-16,16:10:00,4.5810,4.5810,4.5810,4.5810,1
2011-06-16,16:15:00,4.5810,4.5820,4.5810,4.5820,3
2011-06-16,16:25:00,4.5810,4.5810,4.5810,4.5810,1
2011-06-16,16:30:00,4.5810,4.5810,4.5800,4.5800,5
2011-06-16,16:35:00,4.5800,4.5830,4.5800,4.5830,34
2011-06-16,16:45:00,4.5840,4.5850,4.5830,4.5850,11
2011-06-16,16:50:00,4.5820,4.5830,4.5820,4.5830,19
2011-06-16,16:55:00,4.5840,4.5840,4.5830,4.5830,3
2011-06-16,17:00:00,4.5820,4.5830,4.5820,4.5830,7
2011-06-16,17:05:00,4.5830,4.5840,4.5830,4.5830,6
2011-06-16,17:10:00,4.5820,4.5840,4.5820,4.5840,24
2011-06-16,17:15:00,4.5840,4.5840,4.5810,4.5820,25
2011-06-16,17:20:00,4.5830,4.5830,4.5810,4.5810,8
2011-06-16,17:25:00,4.5820,4.5820,4.5820,4.5820,4
2011-06-16,17:30:00,4.5810,4.5820,4.5810,4.5810,15
2011-06-16,17:35:00,4.5810,4.5840,4.5790,4.5820,31
2011-06-16,17:40:00,4.5830,4.5840,4.5790,4.5810,52
2011-06-16,17:45:00,4.5810,4.5810,4.5800,4.5810,9
2011-06-16,17:50:00,4.5820,4.5850,4.5790,4.5840,83
2011-06-16,17:55:00,4.5830,4.5840,4.5750,4.5760,226
2011-06-16,18:00:00,4.5760,4.5770,4.5680,4.5710,92
2011-06-16,18:05:00,4.5690,4.5720,4.5680,4.5720,19
2011-06-16,18:10:00,4.5720,4.5750,4.5720,4.5750,21
2011-06-16,18:15:00,4.5740,4.5740,4.5740,4.5740,4
2011-06-16,18:20:00,4.5730,4.5730,4.5720,4.5720,2
2011-06-16,18:25:00,4.5730,4.5740,4.5720,4.5730,34
2011-06-16,18:30:00,4.5710,4.5740,4.5690,4.5720,33
2011-06-16,18:35:00,4.5700,4.5730,4.5700,4.5730,28
2011-06-16,18:40:00,4.5700,4.5740,4.5690,4.5730,30
2011-06-16,18:45:00,4.5740,4.5740,4.5690,4.5730,48
2011-06-16,18:50:00,4.5700,4.5770,4.5700,4.5740,35
2011-06-16,18:55:00,4.5750,4.5750,4.5730,4.5740,21
2011-06-16,19:00:00,4.5730,4.5760,4.5730,4.5760,52
2011-06-16,19:05:00,4.5760,4.5760,4.5760,4.5760,10
2011-06-16,19:10:00,4.5760,4.5760,4.5630,4.5660,51
2011-06-16,19:15:00,4.5650,4.5740,4.5650,4.5700,54
2011-06-16,19:20:00,4.5710,4.5740,4.5700,4.5740,45
2011-06-16,19:25:00,4.5730,4.5890,4.5730,4.5840,162
2011-06-16,19:30:00,4.5850,4.5850,4.5750,4.5750,89
2011-06-16,19:35:00,4.5740,4.5740,4.5730,4.5730,45
2011-06-16,19:40:00,4.5730,4.5740,4.5680,4.5700,45
2011-06-16,19:45:00,4.5700,4.5710,4.5690,4.5710,31
2011-06-16,19:50:00,4.5730,4.5740,4.5710,4.5710,20
2011-06-16,19:55:00,4.5720,4.5790,4.5720,4.5760,35
2011-06-16,20:00:00,4.5770,4.5810,4.5740,4.5800,194
2011-06-16,20:05:00,4.5810,4.5850,4.5780,4.5790,93
2011-06-16,20:10:00,4.5790,4.5790,4.5740,4.5750,30
2011-06-16,20:15:00,4.5750,4.5780,4.5740,4.5770,121
2011-06-16,20:20:00,4.5790,4.5930,4.5790,4.5910,206
2011-06-16,20:25:00,4.5900,4.5950,4.5770,4.5780,227
2011-06-16,20:30:00,4.5800,4.5800,4.5720,4.5770,369
2011-06-16,20:35:00,4.5760,4.5830,4.5750,4.5760,232
2011-06-16,20:40:00,4.5770,4.5940,4.5740,4.5860,575
2011-06-16,20:45:00,4.5850,4.5870,4.5760,4.5760,366
2011-06-16,20:50:00,4.5770,4.5820,4.5690,4.5790,468
2011-06-16,20:55:00,4.5770,4.5770,4.5660,4.5680,560
2011-06-16,21:00:00,4.5660,4.5690,4.5530,4.5550,1504
2011-06-16,21:05:00,4.5560,4.5640,4.5530,4.5630,767
2011-06-16,21:10:00,4.5630,4.5640,4.5550,4.5570,562
2011-06-16,21:15:00,4.5560,4.5580,4.5540,4.5540,343
2011-06-16,21:20:00,4.5530,4.5720,4.5530,4.5710,1140
2011-06-16,21:25:00,4.5730,4.5730,4.5640,4.5700,315
2011-06-16,21:30:00,4.5700,4.5720,4.5600,4.5630,490
2011-06-16,21:35:00,4.5630,4.5660,4.5570,4.5610,359
2011-06-16,21:40:00,4.5610,4.5720,4.5610,4.5700,394
2011-06-16,21:45:00,4.5710,4.5740,4.5690,4.5700,467
2011-06-16,21:50:00,4.5710,4.5740,4.5690,4.5710,446
2011-06-16,21:55:00,4.5720,4.5760,4.5690,4.5720,616
2011-06-16,22:00:00,4.5740,4.5780,4.5710,4.5750,200
2011-06-16,22:05:00,4.5740,4.5740,4.5440,4.5450,1041
2011-06-16,22:10:00,4.5450,4.5540,4.5440,4.5530,841
2011-06-16,22:15:00,4.5530,4.5580,4.5520,4.5520,756
2011-06-16,22:20:00,4.5540,4.5570,4.5470,4.5550,532
2011-06-16,22:25:00,4.5560,4.5690,4.4520,4.4940,4125
2011-06-16,22:30:00,4.4890,4.5930,4.4730,4.5050,11065
2011-06-16,22:35:00,4.5060,4.5170,4.4780,4.4860,4877
2011-06-16,22:40:00,4.4850,4.4880,4.4610,4.4720,3378
2011-06-16,22:45:00,4.4730,4.4810,4.4650,4.4750,2542
2011-06-16,22:50:00,4.4770,4.4870,4.4740,4.4810,1204
2011-06-16,22:55:00,4.4810,4.4840,4.4770,4.4780,833
2011-06-16,23:00:00,4.4790,4.4800,4.4690,4.4780,981
2011-06-16,23:05:00,4.4790,4.4930,4.4770,4.4830,1498
2011-06-16,23:10:00,4.4820,4.4970,4.4780,4.4960,1397
2011-06-16,23:15:00,4.4950,4.4960,4.4850,4.4850,809
2011-06-16,23:20:00,4.4860,4.4910,4.4760,4.4770,1020
2011-06-16,23:25:00,4.4780,4.4780,4.4570,4.4590,3449
2011-06-16,23:30:00,4.4600,4.4710,4.4580,4.4590,1246
2011-06-16,23:35:00,4.4590,4.4660,4.4530,4.4630,1313
2011-06-16,23:40:00,4.4620,4.4730,4.4580,4.4640,888
2011-06-16,23:45:00,4.4630,4.4650,4.4590,4.4620,379
2011-06-16,23:50:00,4.4630,4.4720,4.4610,4.4700,745
2011-06-16,23:55:00,4.4710,4.4720,4.4640,4.4670,508
2011-06-17,00:00:00,4.4670,4.4710,4.4650,4.4680,460
2011-06-17,00:05:00,4.4680,4.4690,4.4570,4.4650,742
2011-06-17,00:10:00,4.4630,4.4640,4.4580,4.4610,584
2011-06-17,00:15:00,4.4610,4.4620,4.4390,4.4480,2341
2011-06-17,00:20:00,4.4490,4.4490,4.4350,4.4420,1590
2011-06-17,00:25:00,4.4410,4.4460,4.4330,4.4340,1279
2011-06-17,00:30:00,4.4340,4.4420,4.4280,4.4300,1543
2011-06-17,00:35:00,4.4300,4.4360,4.4240,4.4340,1286
2011-06-17,00:40:00,4.4350,4.4440,4.4330,4.4400,715
2011-06-17,00:45:00,4.4410,4.4430,4.4360,4.4380,641
2011-06-17,00:50:00,4.4380,4.4420,4.4370,4.4410,398
2011-06-17,00:55:00,4.4410,4.4450,4.4390,4.4420,442
2011-06-17,01:00:00,4.4420,4.4420,4.4340,4.4380,703
2011-06-17,01:05:00,4.4380,4.4410,4.4340,4.4370,569
2011-06-17,01:10:00,4.4380,4.4400,4.4280,4.4400,871
2011-06-17,01:15:00,4.4400,4.4400,4.4320,4.4330,365
2011-06-17,01:20:00,4.4320,4.4430,4.4310,4.4370,428
2011-06-17,01:25:00,4.4380,4.4380,4.4230,4.4230,1162
2011-06-17,01:30:00,4.4230,4.4280,4.4230,4.4250,626
2011-06-17,01:35:00,4.4250,4.4340,4.4240,4.4300,614
2011-06-17,01:40:00,4.4280,4.4290,4.4240,4.4250,364
2011-06-17,01:45:00,4.4270,4.4290,4.4230,4.4230,315
2011-06-17,01:50:00,4.4240,4.4260,4.4190,4.4220,1131
2011-06-17,01:55:00,4.4230,4.4250,4.4160,4.4230,706
2011-06-17,02:00:00,4.4240,4.4270,4.4170,4.4180,497
2011-06-17,02:05:00,4.4180,4.4220,4.4130,4.4180,1393
2011-06-17,02:10:00,4.4170,4.4210,4.4110,4.4210,776
2011-06-17,02:15:00,4.4210,4.4310,4.4190,4.4280,1460
2011-06-17,02:20:00,4.4280,4.4310,4.4210,4.4240,879
2011-06-17,02:25:00,4.4240,4.4240,4.4080,4.4140,3353
2011-06-17,02:30:00,4.4150,4.4170,4.4120,4.4160,848
2011-06-17,02:35:00,4.4170,4.4190,4.4150,4.4190,352
2011-06-17,02:40:00,4.4180,4.4260,4.4180,4.4260,321
2011-06-17,02:45:00,4.4260,4.4270,4.4220,4.4230,104
2011-06-17,02:50:00,4.4230,4.4240,4.4200,4.4230,116
2011-06-17,02:55:00,4.4230,4.4250,4.4210,4.4220,103
2011-06-17,03:00:00,4.4230,4.4240,4.4210,4.4240,44
2011-06-17,03:05:00,4.4230,4.4240,4.4230,4.4240,44
2011-06-17,03:10:00,4.4230,4.4230,4.4220,4.4230,77
2011-06-17,03:15:00,4.4240,4.4250,4.4220,4.4250,37
2011-06-17,03:20:00,4.4250,4.4250,4.4220,4.4220,24
2011-06-17,03:25:00,4.4220,4.4240,4.4210,4.4230,59
2011-06-17,03:30:00,4.4240,4.4260,4.4220,4.4260,103
2011-06-17,03:35:00,4.4250,4.4310,4.4250,4.4300,208
2011-06-17,03:40:00,4.4310,4.4330,4.4290,4.4300,167
2011-06-17,03:45:00,4.4290,4.4320,4.4280,4.4310,47
2011-06-17,03:50:00,4.4310,4.4320,4.4290,4.4310,30
2011-06-17,03:55:00,4.4310,4.4320,4.4270,4.4270,97
2011-06-17,04:00:00,4.4290,4.4340,4.4280,4.4290,97
2011-06-17,04:05:00,4.4300,4.4310,4.4260,4.4270,113
2011-06-17,04:10:00,4.4280,4.4320,4.4280,4.4300,28
2011-06-17,04:15:00,4.4320,4.4370,4.4320,4.4370,38
2011-06-17,04:20:00,4.4380,4.4430,4.4380,4.4430,64
2011-06-17,04:25:00,4.4430,4.4430,4.4390,4.4390,27
2011-06-17,04:30:00,4.4390,4.4420,4.4390,4.4400,26
2011-06-17,04:35:00,4.4400,4.4400,4.4380,4.4380,8
2011-06-17,04:40:00,4.4370,4.4400,4.4370,4.4400,4
2011-06-17,04:45:00,4.4400,4.4440,4.4390,4.4440,23
2011-06-17,04:50:00,4.4410,4.4460,4.4370,4.4450,24
2011-06-17,04:55:00,4.4400,4.4460,4.4370,4.4420,49
2011-06-17,05:00:00,4.4450,4.4480,4.4450,4.4470,27
2011-06-17,05:05:00,4.4460,4.4460,4.4460,4.4460,2
2011-06-17,05:10:00,4.4460,4.4480,4.4420,4.4480,19
2011-06-17,06:00:00,4.4400,4.4450,4.4380,4.4380,47
2011-06-17,06:05:00,4.4440,4.4440,4.4440,4.4440,2
2011-06-17,06:10:00,4.4450,4.4480,4.4440,4.4440,33
2011-06-17,06:15:00,4.4480,4.4480,4.4430,4.4430,8
2011-06-17,06:20:00,4.4410,4.4420,4.4400,4.4400,5
2011-06-17,06:25:00,4.4390,4.4430,4.4390,4.4430,9
2011-06-17,06:30:00,4.4450,4.4460,4.4450,4.4460,15
2011-06-17,06:45:00,4.4410,4.4410,4.4380,4.4380,14
2011-06-17,06:50:00,4.4410,4.4410,4.4400,4.4400,18
2011-06-17,06:55:00,4.4400,4.4400,4.4400,4.4400,4
2011-06-17,07:00:00,4.4400,4.4410,4.4390,4.4390,5
2011-06-17,07:05:00,4.4410,4.4410,4.4410,4.4410,10
2011-06-17,07:10:00,4.4430,4.4430,4.4430,4.4430,2
2011-06-17,07:15:00,4.4400,4.4400,4.4380,4.4380,10
2011-06-17,07:20:00,4.4380,4.4380,4.4360,4.4360,15
2011-06-17,07:25:00,4.4360,4.4420,4.4350,4.4420,13
2011-06-17,07:40:00,4.4400,4.4410,4.4400,4.4410,9
2011-06-17,07:45:00,4.4400,4.4410,4.4400,4.4410,3
2011-06-17,07:55:00,4.4440,4.4440,4.4390,4.4390,3
2011-06-17,08:00:00,4.4390,4.4390,4.4340,4.4350,16
2011-06-17,08:05:00,4.4390,4.4390,4.4390,4.4390,1
2011-06-17,08:10:00,4.4390,4.4410,4.4360,4.4410,20
2011-06-17,08:15:00,4.4380,4.4380,4.4380,4.4380,3
2011-06-17,08:25:00,4.4410,4.4430,4.4370,4.4370,10
2011-06-17,08:30:00,4.4410,4.4420,4.4410,4.4420,2
2011-06-17,08:35:00,4.4390,4.4390,4.4390,4.4390,1
2011-06-17,08:45:00,4.4380,4.4410,4.4380,4.4410,13
2011-06-17,08:50:00,4.4380,4.4380,4.4380,4.4380,5
2011-06-17,08:55:00,4.4370,4.4370,4.4360,4.4360,20
2011-06-17,09:00:00,4.4380,4.4440,4.4380,4.4440,9
2011-06-17,09:05:00,4.4390,4.4390,4.4360,4.4360,34
2011-06-17,09:15:00,4.4390,4.4390,4.4390,4.4390,4
2011-06-17,09:35:00,4.4410,4.4410,4.4410,4.4410,1
2011-06-17,09:45:00,4.4380,4.4380,4.4380,4.4380,3
2011-06-17,10:00:00,4.4380,4.4380,4.4380,4.4380,1
2011-06-17,10:05:00,4.4410,4.4410,4.4410,4.4410,2
2011-06-17,10:10:00,4.4420,4.4450,4.4420,4.4450,23
2011-06-17,10:15:00,4.4450,4.4450,4.4440,4.4450,5
2011-06-17,10:20:00,4.4470,4.4480,4.4470,4.4480,5
2011-06-17,10:35:00,4.4450,4.4450,4.4450,4.4450,1
2011-06-17,10:40:00,4.4420,4.4420,4.4300,4.4360,54
2011-06-17,10:45:00,4.4320,4.4320,4.4290,4.4290,36
2011-06-17,10:50:00,4.4320,4.4430,4.4320,4.4430,10
2011-06-17,10:55:00,4.4430,4.4430,4.4320,4.4320,15
2011-06-17,11:00:00,4.4320,4.4320,4.4320,4.4320,1
2011-06-17,11:05:00,4.4310,4.4310,4.4310,4.4310,3
2011-06-17,11:30:00,4.4310,4.4310,4.4310,4.4310,1
2011-06-17,11:40:00,4.4310,4.4310,4.4310,4.4310,3
2011-06-17,11:45:00,4.4330,4.4340,4.4330,4.4340,3
2011-06-17,11:50:00,4.4330,4.4330,4.4300,4.4300,24
2011-06-17,11:55:00,4.4280,4.4330,4.4220,4.4330,19
2011-06-17,12:00:00,4.4230,4.4230,4.4210,4.4210,2
2011-06-17,12:05:00,4.4240,4.4240,4.4240,4.4240,1
2011-06-17,12:10:00,4.4300,4.4300,4.4300,4.4300,1
2011-06-17,12:15:00,4.4300,4.4300,4.4300,4.4300,2
2011-06-17,12:20:00,4.4290,4.4290,4.4290,4.4290,2
2011-06-17,12:30:00,4.4260,4.4290,4.4260,4.4290,6
2011-06-17,12:45:00,4.4300,4.4300,4.4290,4.4290,4
2011-06-17,12:50:00,4.4300,4.4300,4.4300,4.4300,1
2011-06-17,13:00:00,4.4270,4.4270,4.4240,4.4240,8
2011-06-17,13:05:00,4.4270,4.4280,4.4120,4.4140,107
2011-06-17,13:10:00,4.4130,4.4150,4.4130,4.4130,11
2011-06-17,13:15:00,4.4130,4.4180,4.4130,4.4140,9
2011-06-17,13:20:00,4.4140,4.4140,4.4130,4.4130,11
2011-06-17,13:25:00,4.4130,4.4130,4.4130,4.4130,3
2011-06-17,13:30:00,4.4130,4.4160,4.4130,4.4140,12
2011-06-17,13:35:00,4.4140,4.4190,4.4140,4.4140,28
2011-06-17,13:40:00,4.4150,4.4150,4.4140,4.4140,3
2011-06-17,13:45:00,4.4140,4.4150,4.4130,4.4130,4
2011-06-17,13:50:00,4.4160,4.4180,4.4150,4.4150,8
2011-06-17,13:55:00,4.4150,4.4150,4.4150,4.4150,2
2011-06-17,14:00:00,4.4170,4.4170,4.4170,4.4170,3
2011-06-17,14:05:00,4.4130,4.4130,4.4130,4.4130,2
2011-06-17,14:15:00,4.4150,4.4150,4.4150,4.4150,1
2011-06-17,14:20:00,4.4130,4.4130,4.4040,4.4050,91
2011-06-17,14:25:00,4.4080,4.4080,4.4080,4.4080,1
2011-06-17,14:30:00,4.4080,4.4080,4.4080,4.4080,2
2011-06-17,14:35:00,4.4070,4.4070,4.4060,4.4060,3
2011-06-17,14:40:00,4.4050,4.4050,4.4050,4.4050,26
2011-06-17,14:45:00,4.4060,4.4060,4.4050,4.4050,10
2011-06-17,14:55:00,4.4050,4.4060,4.4050,4.4050,22
2011-06-17,15:00:00,4.4050,4.4070,4.4050,4.4070,15
2011-06-17,15:05:00,4.4050,4.4070,4.4040,4.4050,26
2011-06-17,15:10:00,4.4040,4.4040,4.4040,4.4040,1
2011-06-17,15:15:00,4.4060,4.4090,4.4060,4.4060,11
2011-06-17,15:25:00,4.4060,4.4060,4.4050,4.4060,7
2011-06-17,15:30:00,4.4050,4.4060,4.4040,4.4040,33
2011-06-17,15:35:00,4.4040,4.4060,4.4040,4.4060,12
2011-06-17,15:40:00,4.4050,4.4050,4.4050,4.4050,1
2011-06-17,15:45:00,4.4060,4.4060,4.4060,4.4060,2
2011-06-17,15:50:00,4.4040,4.4060,4.4030,4.4040,32
2011-06-17,15:55:00,4.4050,4.4060,4.4050,4.4060,8
2011-06-17,16:00:00,4.4060,4.4060,4.4040,4.4040,4
2011-06-17,16:05:00,4.4060,4.4060,4.4040,4.4050,27
2011-06-17,16:10:00,4.4040,4.4050,4.4030,4.4030,5
2011-06-17,16:15:00,4.4050,4.4050,4.4020,4.4030,10
2011-06-17,16:20:00,4.4050,4.4060,4.4020,4.4020,16
2011-06-17,16:25:00,4.4030,4.4030,4.4010,4.4010,9
2011-06-17,16:30:00,4.4010,4.4050,4.4010,4.4050,18
2011-06-17,16:35:00,4.4050,4.4050,4.4020,4.4020,19
2011-06-17,16:40:00,4.4030,4.4030,4.4020,4.4030,7
2011-06-17,16:45:00,4.4040,4.4040,4.4030,4.4040,18
2011-06-17,16:50:00,4.4030,4.4030,4.4030,4.4030,3
2011-06-17,16:55:00,4.4030,4.4080,4.4020,4.4080,34
2011-06-17,17:00:00,4.4090,4.4090,4.4090,4.4090,1
2011-06-17,17:05:00,4.4090,4.4090,4.4080,4.4080,7
2011-06-17,17:10:00,4.4080,4.4090,4.4070,4.4090,27
2011-06-17,17:15:00,4.4090,4.4090,4.4090,4.4090,1
2011-06-17,17:20:00,4.4090,4.4120,4.4090,4.4110,46
2011-06-17,17:25:00,4.4100,4.4120,4.4100,4.4120,16
2011-06-17,17:30:00,4.4120,4.4120,4.4100,4.4100,13
2011-06-17,17:35:00,4.4090,4.4100,4.4070,4.4100,52
2011-06-17,17:40:00,4.4090,4.4120,4.4090,4.4120,23
2011-06-17,17:45:00,4.4100,4.4100,4.4070,4.4070,10
2011-06-17,17:50:00,4.4060,4.4080,4.4040,4.4050,56
2011-06-17,17:55:00,4.4080,4.4090,4.4080,4.4090,4
2011-06-17,18:00:00,4.4060,4.4080,4.4040,4.4050,35
2011-06-17,18:05:00,4.4050,4.4120,4.4050,4.4110,82
2011-06-17,18:10:00,4.4120,4.4120,4.4110,4.4110,64
2011-06-17,18:15:00,4.4120,4.4120,4.4120,4.4120,21
2011-06-17,18:20:00,4.4120,4.4120,4.4090,4.4090,30
2011-06-17,18:25:00,4.4100,4.4120,4.4090,4.4100,19
2011-06-17,18:30:00,4.4100,4.4100,4.4090,4.4090,24
2011-06-17,18:35:00,4.4090,4.4110,4.4090,4.4110,13
2011-06-17,18:40:00,4.4110,4.4230,4.4110,4.4210,93
2011-06-17,18:45:00,4.4200,4.4250,4.4190,4.4250,21
2011-06-17,18:50:00,4.4250,4.4370,4.4250,4.4350,111
2011-06-17,18:55:00,4.4340,4.4380,4.4320,4.4380,55
2011-06-17,19:00:00,4.4370,4.4380,4.4360,4.4360,24
2011-06-17,19:05:00,4.4360,4.4360,4.4350,4.4350,19
2011-06-17,19:10:00,4.4360,4.4370,4.4350,4.4350,31
2011-06-17,19:15:00,4.4350,4.4400,4.4280,4.4300,91
2011-06-17,19:20:00,4.4300,4.4300,4.4160,4.4190,88
2011-06-17,19:25:00,4.4190,4.4210,4.4120,4.4160,35
2011-06-17,19:30:00,4.4160,4.4250,4.4160,4.4200,25
2011-06-17,19:35:00,4.4190,4.4200,4.4150,4.4160,115
2011-06-17,19:40:00,4.4170,4.4170,4.4050,4.4050,64
2011-06-17,19:45:00,4.4090,4.4130,4.4040,4.4100,131
2011-06-17,19:50:00,4.4100,4.4220,4.4100,4.4140,100
2011-06-17,19:55:00,4.4170,4.4260,4.4170,4.4200,76
2011-06-17,20:00:00,4.4200,4.4290,4.4180,4.4260,120
2011-06-17,20:05:00,4.4260,4.4280,4.4220,4.4250,111
2011-06-17,20:10:00,4.4250,4.4250,4.4130,4.4180,134
2011-06-17,20:15:00,4.4150,4.4190,4.4110,4.4190,176
2011-06-17,20:20:00,4.4200,4.4250,4.4190,4.4240,163
2011-06-17,20:25:00,4.4240,4.4260,4.4220,4.4250,268
2011-06-17,20:30:00,4.4250,4.4350,4.4230,4.4330,618
2011-06-17,20:35:00,4.4330,4.4350,4.4300,4.4340,155
2011-06-17,20:40:00,4.4340,4.4350,4.4250,4.4290,207
2011-06-17,20:45:00,4.4300,4.4350,4.4280,4.4300,278
2011-06-17,20:50:00,4.4290,4.4330,4.4190,4.4260,389
2011-06-17,20:55:00,4.4270,4.4280,4.4160,4.4170,460
2011-06-17,21:00:00,4.4170,4.4210,4.4040,4.4080,2803
2011-06-17,21:05:00,4.4070,4.4120,4.4020,4.4020,982
2011-06-17,21:10:00,4.4020,4.4280,4.4010,4.4240,1286
2011-06-17,21:15:00,4.4240,4.4380,4.4230,4.4330,1016
2011-06-17,21:20:00,4.4330,4.4390,4.4290,4.4320,1142
2011-06-17,21:25:00,4.4320,4.4440,4.4300,4.4390,1128
2011-06-17,21:30:00,4.4400,4.4400,4.4250,4.4290,1188
2011-06-17,21:35:00,4.4280,4.4380,4.4280,4.4360,489
2011-06-17,21:40:00,4.4350,4.4370,4.4270,4.4290,466
2011-06-17,21:45:00,4.4280,4.4330,4.4280,4.4310,536
2011-06-17,21:50:00,4.4320,4.4360,4.4310,4.4350,751
2011-06-17,21:55:00,4.4340,4.4490,4.4340,4.4420,1234
2011-06-17,22:00:00,4.4420,4.4420,4.4310,4.4340,622
2011-06-17,22:05:00,4.4330,4.4380,4.4300,4.4330,1029
2011-06-17,22:10:00,4.4330,4.4360,4.4210,4.4220,1264
2011-06-17,22:15:00,4.4220,4.4230,4.4180,4.4190,408
2011-06-17,22:20:00,4.4190,4.4220,4.4130,4.4220,669
2011-06-17,22:25:00,4.4220,4.4230,4.4140,4.4160,287
2011-06-17,22:30:00,4.4160,4.4210,4.4130,4.4200,207
2011-06-17,22:35:00,4.4190,4.4200,4.4110,4.4120,546
2011-06-17,22:40:00,4.4120,4.4130,4.4070,4.4090,667
2011-06-17,22:45:00,4.4090,4.4100,4.3940,4.3950,2006
2011-06-17,22:50:00,4.3960,4.3990,4.3820,4.3910,2993
2011-06-17,22:55:00,4.3890,4.3920,4.3840,4.3900,896
2011-06-17,23:00:00,4.3890,4.3900,4.3830,4.3840,576
2011-06-17,23:05:00,4.3840,4.3900,4.3820,4.3820,629
2011-06-17,23:10:00,4.3830,4.3840,4.3720,4.3740,2104
2011-06-17,23:15:00,4.3730,4.3780,4.3720,4.3780,613
2011-06-17,23:20:00,4.3780,4.3840,4.3770,4.3820,689
2011-06-17,23:25:00,4.3820,4.3820,4.3770,4.3770,327
2011-06-17,23:30:00,4.3770,4.3790,4.3750,4.3760,360
2011-06-17,23:35:00,4.3760,4.3780,4.3710,4.3720,682
2011-06-17,23:40:00,4.3720,4.3760,4.3630,4.3670,1628
2011-06-17,23:45:00,4.3670,4.3680,4.3630,4.3670,359
2011-06-17,23:50:00,4.3670,4.3680,4.3590,4.3590,615
2011-06-17,23:55:00,4.3590,4.3610,4.3410,4.3480,2672
2011-06-18,00:00:00,4.3470,4.3530,4.3440,4.3470,1105
2011-06-18,00:05:00,4.3470,4.3570,4.3410,4.3570,1324
2011-06-18,00:10:00,4.3560,4.3680,4.3550,4.3680,902
2011-06-18,00:15:00,4.3680,4.3680,4.3570,4.3580,509
2011-06-18,00:20:00,4.3580,4.3610,4.3490,4.3550,635
2011-06-18,00:25:00,4.3540,4.3580,4.3480,4.3490,400
2011-06-18,00:30:00,4.3480,4.3540,4.3460,4.3500,396
2011-06-18,00:35:00,4.3490,4.3600,4.3410,4.3570,987
2011-06-18,00:40:00,4.3570,4.3740,4.3540,4.3710,784
2011-06-18,00:45:00,4.3710,4.3740,4.3580,4.3660,943
2011-06-18,00:50:00,4.3660,4.3730,4.3580,4.3600,353
2011-06-18,00:55:00,4.3600,4.3620,4.3550,4.3570,360
2011-06-18,01:00:00,4.3560,4.3670,4.3540,4.3650,1161
2011-06-18,01:05:00,4.3640,4.3720,4.3600,4.3620,584
2011-06-18,01:10:00,4.3620,4.3650,4.3580,4.3640,499
2011-06-18,01:15:00,4.3620,4.3620,4.3570,4.3590,274
2011-06-18,01:20:00,4.3580,4.3580,4.3510,4.3530,516
2011-06-18,01:25:00,4.3530,4.3530,4.3470,4.3490,789
2011-06-18,01:30:00,4.3500,4.3530,4.3500,4.3510,350
2011-06-18,01:35:00,4.3500,4.3530,4.3440,4.3470,637
2011-06-18,01:40:00,4.3470,4.3530,4.3410,4.3420,611
2011-06-18,01:45:00,4.3430,4.3430,4.3170,4.3260,3002
2011-06-18,01:50:00,4.3250,4.3300,4.3220,4.3260,749
2011-06-18,01:55:00,4.3240,4.3360,4.3240,4.3290,643
2011-06-18,02:00:00,4.3290,4.3360,4.3290,4.3300,796
2011-06-18,02:05:00,4.3310,4.3350,4.3280,4.3350,1062
2011-06-18,02:10:00,4.3330,4.3350,4.3260,4.3290,834
2011-06-18,02:15:00,4.3290,4.3290,4.3240,4.3240,1020
2011-06-18,02:20:00,4.3250,4.3250,4.3200,4.3210,884
2011-06-18,02:25:00,4.3210,4.3280,4.3190,4.3260,1744
2011-06-18,02:30:00,4.3260,4.3350,4.3250,4.3330,742
2011-06-18,02:35:00,4.3330,4.3350,4.3300,4.3350,791
2011-06-18,02:40:00,4.3360,4.3370,4.3340,4.3350,219
2011-06-18,02:45:00,4.3350,4.3370,4.3350,4.3360,131
2011-06-18,02:50:00,4.3360,4.3380,4.3340,4.3360,166
2011-06-18,02:55:00,4.3370,4.3390,4.3360,4.3380,163
2011-06-18,03:00:00,4.3390,4.3390,4.3370,4.3380,29
2011-06-18,03:05:00,4.3370,4.3400,4.3370,4.3380,138
2011-06-18,03:10:00,4.3370,4.3390,4.3370,4.3390,54
2011-06-18,03:15:00,4.3380,4.3410,4.3370,4.3410,178
2011-06-18,03:20:00,4.3400,4.3410,4.3370,4.3380,168
2011-06-18,03:25:00,4.3360,4.3400,4.3360,4.3380,50
2011-06-18,03:30:00,4.3380,4.3390,4.3370,4.3390,61
2011-06-18,03:35:00,4.3390,4.3400,4.3380,4.3390,55
2011-06-18,03:40:00,4.3400,4.3450,4.3400,4.3430,168
2011-06-18,03:45:00,4.3440,4.3470,4.3420,4.3470,185
2011-06-18,03:50:00,4.3470,4.3490,4.3420,4.3430,101
2011-06-18,03:55:00,4.3430,4.3470,4.3400,4.3470,62
2011-06-18,04:00:00,4.3460,4.3480,4.3370,4.3410,180
2011-06-18,04:05:00,4.3420,4.3480,4.3420,4.3450,50
2011-06-18,04:10:00,4.3460,4.3490,4.3450,4.3480,26
2011-06-18,04:15:00,4.3460,4.3490,4.3460,4.3490,2
2011-06-18,04:20:00,4.3490,4.3490,4.3490,4.3490,4
2011-06-18,04:25:00,4.3470,4.3470,4.3460,4.3470,10
2011-06-18,04:30:00,4.3470,4.3490,4.3470,4.3470,6
2011-06-18,04:35:00,4.3500,4.3540,4.3450,4.3470,157
2011-06-18,04:40:00,4.3440,4.3440,4.3380,4.3400,105
2011-06-18,04:45:00,4.3410,4.3410,4.3400,4.3400,6
2011-06-18,04:50:00,4.3440,4.3440,4.3430,4.3430,3
2011-06-18,05:00:00,4.3430,4.3430,4.3400,4.3400,4
2011-06-18,05:05:00,4.3390,4.3390,4.3380,4.3380,3
2011-06-18,05:10:00,4.3390,4.3400,4.3300,4.3340,54
2011-06-20,06:00:00,4.3010,4.3010,4.2880,4.2890,216
2011-06-20,06:05:00,4.2900,4.2910,4.2790,4.2790,72
2011-06-20,06:10:00,4.2820,4.2890,4.2820,4.2890,12
2011-06-20,06:15:00,4.2890,4.2890,4.2860,4.2860,3
2011-06-20,06:20:00,4.2860,4.2860,4.2850,4.2860,17
2011-06-20,06:25:00,4.2870,4.2880,4.2870,4.2880,4
2011-06-20,06:30:00,4.2890,4.2890,4.2890,4.2890,1
2011-06-20,06:35:00,4.2900,4.2900,4.2900,4.2900,8
2011-06-20,06:40:00,4.2900,4.2930,4.2900,4.2930,7
2011-06-20,06:45:00,4.2940,4.2950,4.2940,4.2940,8
2011-06-20,06:50:00,4.2930,4.2930,4.2930,4.2930,1
2011-06-20,07:00:00,4.2910,4.2910,4.2910,4.2910,1
2011-06-20,07:05:00,4.2930,4.2940,4.2900,4.2900,10
2011-06-20,07:10:00,4.2900,4.2940,4.2900,4.2940,26
2011-06-20,07:15:00,4.2960,4.2980,4.2960,4.2960,15
2011-06-20,07:20:00,4.2970,4.2970,4.2920,4.2920,4
2011-06-20,07:25:00,4.2920,4.2920,4.2910,4.2910,3
2011-06-20,07:35:00,4.2930,4.2930,4.2930,4.2930,2
2011-06-20,07:50:00,4.2970,4.2980,4.2930,4.2930,10
2011-06-20,07:55:00,4.2940,4.2970,4.2940,4.2970,7
2011-06-20,08:00:00,4.2980,4.2990,4.2970,4.2970,10
2011-06-20,08:05:00,4.2980,4.3030,4.2980,4.3010,30
2011-06-20,08:10:00,4.3020,4.3050,4.3020,4.3050,9
2011-06-20,08:15:00,4.3020,4.3030,4.3020,4.3020,9
2011-06-20,08:20:00,4.3010,4.3010,4.2990,4.2990,2
2011-06-20,08:25:00,4.3000,4.3000,4.3000,4.3000,1
2011-06-20,08:30:00,4.2990,4.2990,4.2980,4.2980,5
2011-06-20,08:45:00,4.3010,4.3010,4.2980,4.3010,5
2011-06-20,08:50:00,4.3020,4.3020,4.3020,4.3020,3
2011-06-20,08:55:00,4.3030,4.3050,4.3030,4.3050,4
2011-06-20,09:05:00,4.3070,4.3070,4.3070,4.3070,2
2011-06-20,09:10:00,4.3110,4.3120,4.3100,4.3100,3
2011-06-20,09:15:00,4.3120,4.3150,4.3120,4.3150,16
2011-06-20,09:20:00,4.3160,4.3230,4.3160,4.3160,25
2011-06-20,09:25:00,4.3170,4.3170,4.3000,4.3080,58
2011-06-20,09:30:00,4.3080,4.3080,4.3080,4.3080,1
2011-06-20,09:40:00,4.3090,4.3090,4.3090,4.3090,1
2011-06-20,09:45:00,4.3100,4.3120,4.3080,4.3080,5
2011-06-20,10:05:00,4.3120,4.3120,4.3120,4.3120,1
2011-06-20,10:10:00,4.3120,4.3120,4.3010,4.3010,17
2011-06-20,10:30:00,4.3040,4.3060,4.3040,4.3050,5
2011-06-20,10:35:00,4.3020,4.3020,4.3020,4.3020,3
2011-06-20,10:40:00,4.3010,4.3010,4.3000,4.3000,8
2011-06-20,10:45:00,4.3040,4.3040,4.3030,4.3040,11
2011-06-20,10:50:00,4.3050,4.3050,4.3040,4.3050,4
2011-06-20,10:55:00,4.3050,4.3100,4.3050,4.3100,12
2011-06-20,11:00:00,4.3060,4.3060,4.3060,4.3060,1
2011-06-20,11:10:00,4.3110,4.3110,4.3110,4.3110,1
2011-06-20,11:15:00,4.3120,4.3120,4.3120,4.3120,1
2011-06-20,11:20:00,4.3120,4.3120,4.3120,4.3120,1
2011-06-20,11:25:00,4.3120,4.3130,4.3120,4.3120,5
2011-06-20,11:30:00,4.3100,4.3120,4.3090,4.3120,3
2011-06-20,11:35:00,4.3120,4.3140,4.3120,4.3140,2
2011-06-20,11:40:00,4.3120,4.3120,4.3120,4.3120,3
2011-06-20,11:45:00,4.3120,4.3140,4.3120,4.3120,6
2011-06-20,11:50:00,4.3140,4.3140,4.3140,4.3140,1
2011-06-20,11:55:00,4.3140,4.3150,4.3140,4.3150,2
2011-06-20,12:00:00,4.3150,4.3150,4.3150,4.3150,1
2011-06-20,12:15:00,4.3120,4.3190,4.3120,4.3190,5
2011-06-20,12:20:00,4.3180,4.3200,4.3110,4.3110,10
2011-06-20,12:25:00,4.3110,4.3140,4.3110,4.3140,8
2011-06-20,12:30:00,4.3120,4.3120,4.3110,4.3120,11
2011-06-20,12:35:00,4.3110,4.3110,4.3110,4.3110,9
2011-06-20,12:40:00,4.3110,4.3110,4.3110,4.3110,11
2011-06-20,12:45:00,4.3110,4.3130,4.3110,4.3110,9
2011-06-20,12:55:00,4.3110,4.3110,4.3110,4.3110,8
2011-06-20,13:00:00,4.3100,4.3120,4.3100,4.3120,2
2011-06-20,13:05:00,4.3120,4.3120,4.3120,4.3120,1
2011-06-20,13:10:00,4.3100,4.3120,4.3100,4.3120,2
2011-06-20,13:15:00,4.3100,4.3120,4.3090,4.3090,6
2011-06-20,13:25:00,4.3090,4.3090,4.3080,4.3090,12
2011-06-20,13:30:00,4.3080,4.3080,4.3050,4.3050,3
2011-06-20,13:35:00,4.3040,4.3040,4.3020,4.3020,7
2011-06-20,13:40:00,4.3020,4.3100,4.3020,4.3080,33
2011-06-20,13:45:00,4.3080,4.3080,4.3080,4.3080,4
2011-06-20,13:50:00,4.3080,4.3090,4.3070,4.3080,8
2011-06-20,13:55:00,4.3110,4.3110,4.3060,4.3070,5
2011-06-20,14:00:00,4.3050,4.3060,4.3020,4.3020,9
2011-06-20,14:05:00,4.3020,4.3020,4.2990,4.2990,17
2011-06-20,14:10:00,4.2980,4.2980,4.2980,4.2980,4
2011-06-20,14:15:00,4.2970,4.2990,4.2970,4.2990,5
2011-06-20,14:20:00,4.2990,4.3000,4.2990,4.2990,7
2011-06-20,14:25:00,4.2990,4.3000,4.2970,4.2970,9
2011-06-20,14:30:00,4.2970,4.2970,4.2970,4.2970,1
2011-06-20,14:40:00,4.3010,4.3010,4.3010,4.3010,2
2011-06-20,14:55:00,4.3010,4.3010,4.3010,4.3010,2
2011-06-20,15:00:00,4.3010,4.3010,4.2970,4.3010,50
2011-06-20,15:05:00,4.3010,4.3020,4.3000,4.3020,13
2011-06-20,15:10:00,4.3000,4.3030,4.3000,4.3030,23
2011-06-20,15:15:00,4.3000,4.3070,4.3000,4.3070,15
2011-06-20,15:20:00,4.3070,4.3080,4.3040,4.3050,19
2011-06-20,15:25:00,4.3040,4.3050,4.3040,4.3050,2
2011-06-20,15:30:00,4.3060,4.3060,4.3040,4.3040,15
2011-06-20,15:35:00,4.3050,4.3050,4.3030,4.3030,21
2011-06-20,15:40:00,4.3050,4.3060,4.3040,4.3050,32
2011-06-20,15:45:00,4.3060,4.3080,4.3060,4.3070,48
2011-06-20,15:50:00,4.3070,4.3080,4.3050,4.3050,34
2011-06-20,15:55:00,4.3070,4.3080,4.3050,4.3050,50
2011-06-20,16:00:00,4.3080,4.3080,4.3050,4.3050,31
2011-06-20,16:05:00,4.3050,4.3050,4.3040,4.3040,3
2011-06-20,16:10:00,4.3030,4.3060,4.3020,4.3050,23
2011-06-20,16:15:00,4.3040,4.3040,4.3000,4.3010,57
2011-06-20,16:20:00,4.3000,4.3010,4.2980,4.2980,17
2011-06-20,16:25:00,4.2980,4.2990,4.2970,4.2980,17
2011-06-20,16:30:00,4.2980,4.3010,4.2980,4.2990,41
2011-06-20,16:35:00,4.3000,4.3000,4.3000,4.3000,12
2011-06-20,16:40:00,4.3000,4.3000,4.2980,4.2990,3
2011-06-20,16:45:00,4.2990,4.2990,4.2970,4.2970,5
2011-06-20,16:50:00,4.3000,4.3030,4.3000,4.3030,36
2011-06-20,16:55:00,4.3030,4.3050,4.3030,4.3050,19
2011-06-20,17:00:00,4.3040,4.3040,4.3030,4.3030,25
2011-06-20,17:10:00,4.3070,4.3070,4.3060,4.3060,3
2011-06-20,17:15:00,4.3050,4.3050,4.3050,4.3050,1
2011-06-20,17:20:00,4.3040,4.3050,4.3030,4.3040,55
2011-06-20,17:25:00,4.3050,4.3060,4.3020,4.3020,24
2011-06-20,17:30:00,4.3030,4.3030,4.3010,4.3010,16
2011-06-20,17:35:00,4.3000,4.3000,4.2990,4.2990,3
2011-06-20,17:40:00,4.2970,4.2980,4.2960,4.2970,12
2011-06-20,17:45:00,4.2990,4.3000,4.2960,4.2960,5
2011-06-20,17:50:00,4.2990,4.3000,4.2960,4.3000,12
2011-06-20,17:55:00,4.3000,4.3000,4.3000,4.3000,2
2011-06-20,18:00:00,4.3010,4.3010,4.3010,4.3010,3
2011-06-20,18:05:00,4.3000,4.3010,4.2990,4.2990,5
2011-06-20,18:10:00,4.2990,4.2990,4.2970,4.2970,10
2011-06-20,18:20:00,4.2990,4.3020,4.2990,4.3020,9
2011-06-20,18:25:00,4.3010,4.3010,4.3010,4.3010,1
2011-06-20,18:30:00,4.3010,4.3010,4.3000,4.3000,2
2011-06-20,18:35:00,4.3010,4.3010,4.2980,4.2980,11
2011-06-20,18:40:00,4.2980,4.2980,4.2970,4.2970,2
2011-06-20,18:45:00,4.2960,4.2990,4.2960,4.2990,2
2011-06-20,18:50:00,4.2990,4.3010,4.2990,4.3000,11
2011-06-20,18:55:00,4.3000,4.3000,4.2920,4.2960,29
2011-06-20,19:00:00,4.2960,4.2970,4.2960,4.2970,7
2011-06-20,19:05:00,4.2930,4.2930,4.2930,4.2930,3
2011-06-20,19:10:00,4.2940,4.2960,4.2920,4.2960,43
2011-06-20,19:15:00,4.2960,4.2980,4.2920,4.2920,24
2011-06-20,19:20:00,4.2920,4.2920,4.2890,4.2900,35
2011-06-20,19:25:00,4.2900,4.2910,4.2900,4.2910,9
2011-06-20,19:30:00,4.2890,4.2900,4.2880,4.2900,35
2011-06-20,19:35:00,4.2880,4.2890,4.2850,4.2890,28
2011-06-20,19:40:00,4.2870,4.2890,4.2790,4.2790,134
2011-06-20,19:45:00,4.2800,4.2870,4.2790,4.2870,68
2011-06-20,19:50:00,4.2890,4.2890,4.2860,4.2870,23
2011-06-20,19:55:00,4.2870,4.2930,4.2870,4.2930,96
2011-06-20,20:00:00,4.2950,4.3020,4.2930,4.3010,206
2011-06-20,20:05:00,4.2980,4.3160,4.2980,4.3050,562
2011-06-20,20:10:00,4.3060,4.3100,4.3040,4.3070,184
2011-06-20,20:15:00,4.3090,4.3110,4.2990,4.3070,195
2011-06-20,20:20:00,4.3090,4.3180,4.3090,4.3100,340
2011-06-20,20:25:00,4.3100,4.3140,4.3060,4.3070,134
2011-06-20,20:30:00,4.3080,4.3130,4.3050,4.3110,547
2011-06-20,20:35:00,4.3120,4.3170,4.3120,4.3120,123
2011-06-20,20:40:00,4.3120,4.3190,4.3110,4.3160,515
2011-06-20,20:45:00,4.3170,4.3230,4.3150,4.3200,467
2011-06-20,20:50:00,4.3210,4.3280,4.3190,4.3260,582
2011-06-20,20:55:00,4.3280,4.3440,4.3230,4.3300,1051
2011-06-20,21:00:00,4.3310,4.3310,4.3220,4.3260,724
2011-06-20,21:05:00,4.3260,4.3260,4.3090,4.3210,1212
2011-06-20,21:10:00,4.3200,4.3300,4.3110,4.3280,847
2011-06-20,21:15:00,4.3270,4.3290,4.3220,4.3280,428
2011-06-20,21:20:00,4.3270,4.3400,4.3270,4.3350,686
2011-06-20,21:25:00,4.3350,4.3350,4.3260,4.3300,544
2011-06-20,21:30:00,4.3310,4.3410,4.3290,4.3340,881
2011-06-20,21:35:00,4.3340,4.3350,4.3240,4.3240,611
2011-06-20,21:40:00,4.3240,4.3290,4.3170,4.3270,941
2011-06-20,21:45:00,4.3270,4.3390,4.3270,4.3370,580
2011-06-20,21:50:00,4.3370,4.3610,4.3370,4.3570,2105
2011-06-20,21:55:00,4.3550,4.3600,4.3520,4.3530,730
2011-06-20,22:00:00,4.3530,4.3600,4.3480,4.3510,789
2011-06-20,22:05:00,4.3500,4.3680,4.3500,4.3640,942
2011-06-20,22:10:00,4.3620,4.3680,4.3560,4.3630,959
2011-06-20,22:15:00,4.3630,4.3630,4.3490,4.3510,741
2011-06-20,22:20:00,4.3520,4.3550,4.3380,4.3380,1030
2011-06-20,22:25:00,4.3390,4.3540,4.3380,4.3520,707
2011-06-20,22:30:00,4.3510,4.3540,4.3440,4.3530,383
2011-06-20,22:35:00,4.3520,4.3540,4.3500,4.3510,257
2011-06-20,22:40:00,4.3510,4.3540,4.3490,4.3520,275
2011-06-20,22:45:00,4.3500,4.3620,4.3500,4.3580,799
2011-06-20,22:50:00,4.3580,4.3580,4.3510,4.3560,402
2011-06-20,22:55:00,4.3550,4.3660,4.3520,4.3570,484
2011-06-20,23:00:00,4.3560,4.3650,4.3510,4.3600,544
2011-06-20,23:05:00,4.3590,4.3730,4.3590,4.3730,890
2011-06-20,23:10:00,4.3730,4.3740,4.3640,4.3650,1191
2011-06-20,23:15:00,4.3650,4.3650,4.3570,4.3640,555
2011-06-20,23:20:00,4.3640,4.3670,4.3520,4.3540,656
2011-06-20,23:25:00,4.3540,4.3580,4.3490,4.3520,804
2011-06-20,23:30:00,4.3510,4.3520,4.3370,4.3420,1292
2011-06-20,23:35:00,4.3420,4.3420,4.3330,4.3380,778
2011-06-20,23:40:00,4.3370,4.3450,4.3370,4.3400,551
2011-06-20,23:45:00,4.3400,4.3400,4.3290,4.3290,649
2011-06-20,23:50:00,4.3310,4.3420,4.3290,4.3400,520
2011-06-20,23:55:00,4.3390,4.3450,4.3350,4.3450,352
2011-06-21,00:00:00,4.3450,4.3460,4.3370,4.3380,372
2011-06-21,00:05:00,4.3370,4.3390,4.3230,4.3250,897
2011-06-21,00:10:00,4.3250,4.3360,4.3230,4.3330,403
2011-06-21,00:15:00,4.3320,4.3400,4.3310,4.3360,214
2011-06-21,00:20:00,4.3360,4.3370,4.3270,4.3320,307
2011-06-21,00:25:00,4.3320,4.3330,4.3290,4.3290,325
2011-06-21,00:30:00,4.3300,4.3310,4.3230,4.3230,372
2011-06-21,00:35:00,4.3230,4.3490,4.3210,4.3410,1354
2011-06-21,00:40:00,4.3400,4.3570,4.3390,4.3550,1080
2011-06-21,00:45:00,4.3560,4.3600,4.3490,4.3550,592
2011-06-21,00:50:00,4.3530,4.3540,4.3450,4.3450,365
2011-06-21,00:55:00,4.3450,4.3540,4.3450,4.3510,272
2011-06-21,01:00:00,4.3500,4.3670,4.3490,4.3630,521
2011-06-21,01:05:00,4.3640,4.3680,4.3580,4.3640,779
2011-06-21,01:10:00,4.3650,4.3710,4.3630,4.3650,584
2011-06-21,01:15:00,4.3640,4.3680,4.3560,4.3630,432
2011-06-21,01:20:00,4.3640,4.3660,4.3570,4.3600,380
2011-06-21,01:25:00,4.3580,4.3730,4.3560,4.3710,531
2011-06-21,01:30:00,4.3710,4.3760,4.3630,4.3710,760
2011-06-21,01:35:00,4.3720,4.3720,4.3640,4.3640,169
2011-06-21,01:40:00,4.3640,4.3640,4.3500,4.3520,764
2011-06-21,01:45:00,4.3510,4.3530,4.3430,4.3500,712
2011-06-21,01:50:00,4.3500,4.3530,4.3440,4.3530,341
2011-06-21,01:55:00,4.3520,4.3670,4.3520,4.3660,315
2011-06-21,02:00:00,4.3640,4.3640,4.3510,4.3510,393
2011-06-21,02:05:00,4.3510,4.3530,4.3300,4.3370,1189
2011-06-21,02:10:00,4.3370,4.3370,4.3150,4.3180,1466
2011-06-21,02:15:00,4.3190,4.3240,4.3140,4.3180,996
2011-06-21,02:20:00,4.3180,4.3310,4.3170,4.3200,1320
2011-06-21,02:25:00,4.3200,4.3240,4.3150,4.3180,1022
2011-06-21,02:30:00,4.3180,4.3250,4.3170,4.3230,320
2011-06-21,02:35:00,4.3220,4.3220,4.3130,4.3150,381
2011-06-21,02:40:00,4.3140,4.3140,4.3070,4.3140,424
2011-06-21,02:45:00,4.3140,4.3150,4.3140,4.3140,12
2011-06-21,02:50:00,4.3150,4.3150,4.3070,4.3090,186
2011-06-21,02:55:00,4.3090,4.3150,4.3070,4.3150,113
2011-06-21,03:00:00,4.3150,4.3180,4.3150,4.3180,70
2011-06-21,03:05:00,4.3170,4.3180,4.3150,4.3150,79
2011-06-21,03:10:00,4.3160,4.3170,4.3140,4.3160,126
2011-06-21,03:15:00,4.3150,4.3180,4.3150,4.3180,24
2011-06-21,03:20:00,4.3170,4.3200,4.3140,4.3190,73
2011-06-21,03:25:00,4.3200,4.3200,4.3190,4.3190,7
2011-06-21,03:30:00,4.3180,4.3180,4.3140,4.3150,50
2011-06-21,03:35:00,4.3150,4.3150,4.3120,4.3120,63
2011-06-21,03:40:00,4.3120,4.3140,4.3110,4.3140,58
2011-06-21,03:45:00,4.3120,4.3130,4.3110,4.3110,27
2011-06-21,03:50:00,4.3110,4.3110,4.3080,4.3100,101
2011-06-21,03:55:00,4.3090,4.3100,4.3050,4.3070,140
2011-06-21,04:00:00,4.3080,4.3090,4.3070,4.3080,82
2011-06-21,04:05:00,4.3070,4.3080,4.3050,4.3070,68
2011-06-21,04:10:00,4.3080,4.3080,4.3060,4.3060,10
2011-06-21,04:15:00,4.3070,4.3080,4.3060,4.3080,16
2011-06-21,04:20:00,4.3050,4.3070,4.3040,4.3040,28
2011-06-21,04:25:00,4.3050,4.3060,4.3040,4.3040,15
2011-06-21,04:30:00,4.3050,4.3150,4.3040,4.3150,107
2011-06-21,04:35:00,4.3150,4.3200,4.3150,4.3180,68
2011-06-21,04:40:00,4.3180,4.3190,4.3170,4.3190,3
2011-06-21,04:45:00,4.3170,4.3190,4.3160,4.3160,38
2011-06-21,04:50:00,4.3180,4.3180,4.3160,4.3160,8
2011-06-21,04:55:00,4.3170,4.3170,4.3160,4.3160,4
2011-06-21,05:05:00,4.3120,4.3140,4.3120,4.3140,41
2011-06-21,05:10:00,4.3130,4.3130,4.3120,4.3120,31
2011-06-21,06:00:00,4.3090,4.3190,4.3090,4.3190,9
2011-06-21,06:15:00,4.3160,4.3190,4.3150,4.3150,6
2011-06-21,06:20:00,4.3170,4.3170,4.3170,4.3170,5
2011-06-21,06:25:00,4.3140,4.3170,4.3140,4.3170,89
2011-06-21,06:30:00,4.3180,4.3240,4.3180,4.3240,6
2011-06-21,06:35:00,4.3200,4.3200,4.3160,4.3160,4
2011-06-21,06:40:00,4.3190,4.3190,4.3190,4.3190,1
2011-06-21,06:45:00,4.3200,4.3210,4.3200,4.3210,2
2011-06-21,07:05:00,4.3190,4.3190,4.3190,4.3190,2
2011-06-21,07:15:00,4.3190,4.3240,4.3190,4.3230,7
2011-06-21,07:20:00,4.3240,4.3240,4.3240,4.3240,3
2011-06-21,07:25:00,4.3260,4.3260,4.3260,4.3260,1
2011-06-21,07:30:00,4.3260,4.3270,4.3260,4.3270,8
2011-06-21,07:35:00,4.3270,4.3280,4.3270,4.3280,12
2011-06-21,07:40:00,4.3270,4.3300,4.3270,4.3300,16
2011-06-21,07:45:00,4.3330,4.3330,4.3310,4.3330,9
2011-06-21,07:50:00,4.3330,4.3330,4.3330,4.3330,18
2011-06-21,07:55:00,4.3340,4.3380,4.3340,4.3360,58
2011-06-21,08:05:00,4.3330,4.3330,4.3270,4.3300,43
2011-06-21,08:10:00,4.3250,4.3250,4.3140,4.3140,11
2011-06-21,08:25:00,4.3200,4.3200,4.3200,4.3200,2
2011-06-21,08:30:00,4.3220,4.3290,4.3220,4.3270,20
2011-06-21,08:35:00,4.3240,4.3240,4.3240,4.3240,3
2011-06-21,08:40:00,4.3160,4.3160,4.3150,4.3150,7
2011-06-21,08:50:00,4.3130,4.3130,4.3110,4.3110,8
2011-06-21,08:55:00,4.3130,4.3130,4.3130,4.3130,1
2011-06-21,09:00:00,4.3140,4.3160,4.3100,4.3100,10
2011-06-21,09:05:00,4.3080,4.3110,4.3070,4.3100,13
2011-06-21,09:10:00,4.3100,4.3110,4.3100,4.3110,3
2011-06-21,09:15:00,4.3110,4.3110,4.3110,4.3110,1
2011-06-21,09:25:00,4.3100,4.3100,4.3100,4.3100,1
2011-06-21,09:30:00,4.3080,4.3100,4.3080,4.3100,3
2011-06-21,09:40:00,4.3080,4.3080,4.3070,4.3070,10
2011-06-21,09:45:00,4.3060,4.3060,4.3050,4.3050,6
2011-06-21,09:50:00,4.3050,4.3050,4.3050,4.3050,2
2011-06-21,09:55:00,4.3120,4.3120,4.3080,4.3080,2
2011-06-21,10:15:00,4.3080,4.3080,4.3050,4.3050,9
2011-06-21,10:30:00,4.3060,4.3060,4.3050,4.3060,8
2011-06-21,10:35:00,4.3060,4.3060,4.3060,4.3060,1
2011-06-21,10:40:00,4.3070,4.3080,4.3070,4.3080,4
2011-06-21,10:45:00,4.3100,4.3100,4.3100,4.3100,1
2011-06-21,10:55:00,4.3100,4.3100,4.3090,4.3090,3
2011-06-21,11:00:00,4.3080,4.3170,4.3080,4.3170,9
2011-06-21,11:15:00,4.3150,4.3160,4.3150,4.3160,3
2011-06-21,11:20:00,4.3150,4.3150,4.3110,4.3110,9
2011-06-21,11:25:00,4.3100,4.3100,4.3080,4.3080,4
2011-06-21,11:30:00,4.3100,4.3100,4.3090,4.3090,4
2011-06-21,11:35:00,4.3110,4.3120,4.3110,4.3120,2
2011-06-21,11:40:00,4.3120,4.3120,4.3120,4.3120,1
2011-06-21,11:50:00,4.3130,4.3130,4.3130,4.3130,1
2011-06-21,12:00:00,4.3120,4.3120,4.3100,4.3100,5
2011-06-21,12:05:00,4.3100,4.3100,4.3100,4.3100,1
2011-06-21,12:10:00,4.3110,4.3130,4.3090,4.3090,17
2011-06-21,12:15:00,4.3090,4.3090,4.3080,4.3090,18
2011-06-21,12:20:00,4.3090,4.3090,4.3090,4.3090,6
2011-06-21,12:25:00,4.3080,4.3090,4.3080,4.3090,14
2011-06-21,12:30:00,4.3100,4.3110,4.3070,4.3100,55
2011-06-21,12:35:00,4.3100,4.3100,4.3100,4.3100,7
2011-06-21,12:40:00,4.3100,4.3100,4.3100,4.3100,6
2011-06-21,12:45:00,4.3100,4.3100,4.3090,4.3090,10
2011-06-21,12:50:00,4.3090,4.3090,4.3090,4.3090,4
2011-06-21,12:55:00,4.3090,4.3090,4.3080,4.3090,7
2011-06-21,13:00:00,4.3090,4.3090,4.3080,4.3080,5
2011-06-21,13:05:00,4.3080,4.3090,4.3080,4.3090,6
2011-06-21,13:10:00,4.3080,4.3080,4.3080,4.3080,1
2011-06-21,13:15:00,4.3090,4.3090,4.3090,4.3090,15
2011-06-21,13:30:00,4.3090,4.3090,4.3090,4.3090,2
2011-06-21,13:50:00,4.3080,4.3090,4.3080,4.3090,3
2011-06-21,13:55:00,4.3090,4.3090,4.3080,4.3080,7
2011-06-21,14:05:00,4.3070,4.3070,4.3070,4.3070,2
2011-06-21,14:10:00,4.3070,4.3070,4.3070,4.3070,1
2011-06-21,14:25:00,4.3080,4.3080,4.3080,4.3080,1
2011-06-21,14:40:00,4.3090,4.3140,4.3090,4.3140,30
2011-06-21,14:45:00,4.3140,4.3140,4.3100,4.3110,36
2011-06-21,14:50:00,4.3100,4.3110,4.3100,4.3110,4
2011-06-21,14:55:00,4.3120,4.3120,4.3120,4.3120,2
2011-06-21,15:00:00,4.3110,4.3120,4.3100,4.3120,6
2011-06-21,15:05:00,4.3120,4.3130,4.3120,4.3130,4
2011-06-21,15:10:00,4.3130,4.3150,4.3130,4.3140,16
2011-06-21,15:15:00,4.3130,4.3140,4.3130,4.3140,8
2011-06-21,15:25:00,4.3140,4.3140,4.3140,4.3140,2
2011-06-21,15:30:00,4.3170,4.3180,4.3140,4.3160,11
2011-06-21,15:35:00,4.3170,4.3210,4.3170,4.3210,45
2011-06-21,15:40:00,4.3200,4.3210,4.3190,4.3210,22
2011-06-21,15:45:00,4.3200,4.3200,4.3200,4.3200,14
2011-06-21,15:50:00,4.3200,4.3250,4.3200,4.3250,38
2011-06-21,15:55:00,4.3230,4.3250,4.3230,4.3230,13
2011-06-21,16:00:00,4.3230,4.3250,4.3230,4.3230,22
2011-06-21,16:05:00,4.3230,4.3240,4.3230,4.3230,6
2011-06-21,16:10:00,4.3250,4.3250,4.3240,4.3240,2
2011-06-21,16:15:00,4.3230,4.3230,4.3200,4.3220,39
2011-06-21,16:20:00,4.3230,4.3230,4.3200,4.3210,28
2011-06-21,16:25:00,4.3220,4.3250,4.3210,4.3240,59
2011-06-21,16:30:00,4.3230,4.3240,4.3230,4.3230,29
2011-06-21,16:35:00,4.3220,4.3240,4.3210,4.3230,60
2011-06-21,16:40:00,4.3240,4.3240,4.3220,4.3230,40
2011-06-21,16:45:00,4.3220,4.3220,4.3210,4.3220,4
2011-06-21,16:55:00,4.3220,4.3230,4.3220,4.3230,2
2011-06-21,17:00:00,4.3210,4.3220,4.3200,4.3220,11
2011-06-21,17:05:00,4.3210,4.3210,4.3180,4.3180,14
2011-06-21,17:10:00,4.3180,4.3180,4.3180,4.3180,13
2011-06-21,17:15:00,4.3190,4.3210,4.3190,4.3210,51
2011-06-21,17:20:00,4.3210,4.3210,4.3140,4.3150,44
2011-06-21,17:25:00,4.3160,4.3170,4.3160,4.3170,4
2011-06-21,17:30:00,4.3170,4.3180,4.3170,4.3180,5
2011-06-21,17:40:00,4.3210,4.3210,4.3180,4.3180,3
2011-06-21,17:45:00,4.3180,4.3190,4.3180,4.3190,17
2011-06-21,17:50:00,4.3190,4.3230,4.3190,4.3220,46
2011-06-21,17:55:00,4.3220,4.3240,4.3220,4.3230,11
2011-06-21,18:00:00,4.3230,4.3260,4.3230,4.3240,65
2011-06-21,18:05:00,4.3230,4.3240,4.3230,4.3240,3
2011-06-21,18:10:00,4.3240,4.3290,4.3230,4.3250,136
2011-06-21,18:15:00,4.3270,4.3290,4.3250,4.3280,52
2011-06-21,18:20:00,4.3290,4.3290,4.3270,4.3270,39
2011-06-21,18:25:00,4.3270,4.3340,4.3270,4.3320,185
2011-06-21,18:30:00,4.3320,4.3350,4.3310,4.3320,72
2011-06-21,18:35:00,4.3320,4.3330,4.3320,4.3330,14
2011-06-21,18:40:00,4.3350,4.3390,4.3340,4.3340,122
2011-06-21,18:45:00,4.3370,4.3410,4.3350,4.3360,54
2011-06-21,18:50:00,4.3360,4.3360,4.3360,4.3360,4
2011-06-21,18:55:00,4.3390,4.3410,4.3360,4.3380,53
2011-06-21,19:00:00,4.3380,4.3420,4.3380,4.3390,146
2011-06-21,19:05:00,4.3380,4.3440,4.3380,4.3440,228
2011-06-21,19:10:00,4.3430,4.3440,4.3410,4.3420,155
2011-06-21,19:15:00,4.3420,4.3450,4.3420,4.3450,84
2011-06-21,19:20:00,4.3440,4.3450,4.3430,4.3450,19
2011-06-21,19:25:00,4.3450,4.3480,4.3430,4.3440,124
2011-06-21,19:30:00,4.3440,4.3520,4.3430,4.3460,307
2011-06-21,19:35:00,4.3460,4.3520,4.3460,4.3500,118
2011-06-21,19:40:00,4.3520,4.3600,4.3460,4.3470,207
2011-06-21,19:45:00,4.3470,4.3470,4.3450,4.3450,34
2011-06-21,19:50:00,4.3460,4.3530,4.3450,4.3450,124
2011-06-21,19:55:00,4.3440,4.3450,4.3420,4.3430,30
2011-06-21,20:00:00,4.3450,4.3470,4.3430,4.3450,155
2011-06-21,20:05:00,4.3440,4.3510,4.3440,4.3490,102
2011-06-21,20:10:00,4.3480,4.3610,4.3460,4.3600,308
2011-06-21,20:15:00,4.3590,4.3610,4.3530,4.3590,277
2011-06-21,20:20:00,4.3580,4.3610,4.3560,4.3570,160
2011-06-21,20:25:00,4.3580,4.3620,4.3560,4.3620,146
2011-06-21,20:30:00,4.3630,4.3740,4.3590,4.3610,931
2011-06-21,20:35:00,4.3600,4.3650,4.3580,4.3650,299
2011-06-21,20:40:00,4.3640,4.3730,4.3610,4.3710,340
2011-06-21,20:45:00,4.3720,4.3780,4.3680,4.3730,583
2011-06-21,20:50:00,4.3720,4.3760,4.3640,4.3670,537
2011-06-21,20:55:00,4.3670,4.3700,4.3640,4.3640,524
2011-06-21,21:00:00,4.3640,4.3690,4.3580,4.3580,1201
2011-06-21,21:05:00,4.3590,4.3810,4.3570,4.3770,1474
2011-06-21,21:10:00,4.3760,4.3780,4.3700,4.3710,954
2011-06-21,21:15:00,4.3710,4.3740,4.3610,4.3630,767
2011-06-21,21:20:00,4.3630,4.3680,4.3610,4.3650,440
2011-06-21,21:25:00,4.3660,4.3700,4.3560,4.3570,612
2011-06-21,21:30:00,4.3580,4.3580,4.3410,4.3410,2198
2011-06-21,21:35:00,4.3410,4.3460,4.3340,4.3410,1251
2011-06-21,21:40:00,4.3420,4.3490,4.3380,4.3460,1327
2011-06-21,21:45:00,4.3450,4.3540,4.3450,4.3500,499
2011-06-21,21:50:00,4.3500,4.3590,4.3490,4.3570,556
2011-06-21,21:55:00,4.3560,4.3610,4.3500,4.3510,608
2011-06-21,22:00:00,4.3530,4.3650,4.3500,4.3540,834
2011-06-21,22:05:00,4.3540,4.3570,4.3470,4.3550,758
2011-06-21,22:10:00,4.3550,4.3650,4.3520,4.3620,593
2011-06-21,22:15:00,4.3620,4.3780,4.3590,4.3760,685
2011-06-21,22:20:00,4.3750,4.3980,4.3710,4.3880,3611
2011-06-21,22:25:00,4.3890,4.3920,4.3760,4.3790,954
2011-06-21,22:30:00,4.3780,4.3870,4.3730,4.3790,1254
2011-06-21,22:35:00,4.3790,4.3840,4.3780,4.3800,523
2011-06-21,22:40:00,4.3800,4.3860,4.3780,4.3790,695
2011-06-21,22:45:00,4.3810,4.3830,4.3750,4.3770,611
2011-06-21,22:50:00,4.3780,4.3790,4.3730,4.3730,501
2011-06-21,22:55:00,4.3730,4.3820,4.3730,4.3810,530
2011-06-21,23:00:00,4.3810,4.3840,4.3770,4.3830,260
2011-06-21,23:05:00,4.3830,4.3880,4.3820,4.3830,361
2011-06-21,23:10:00,4.3840,4.3840,4.3790,4.3810,297
2011-06-21,23:15:00,4.3810,4.3810,4.3670,4.3670,816
2011-06-21,23:20:00,4.3670,4.3760,4.3670,4.3710,592
2011-06-21,23:25:00,4.3720,4.3730,4.3560,4.3640,715
2011-06-21,23:30:00,4.3640,4.3680,4.3520,4.3590,1035
2011-06-21,23:35:00,4.3590,4.3740,4.3570,4.3670,820
2011-06-21,23:40:00,4.3670,4.3760,4.3650,4.3760,370
2011-06-21,23:45:00,4.3750,4.3770,4.3700,4.3740,225
2011-06-21,23:50:00,4.3740,4.3740,4.3660,4.3680,246
2011-06-21,23:55:00,4.3670,4.3680,4.3630,4.3680,380
2011-06-22,00:00:00,4.3680,4.3730,4.3640,4.3660,448
2011-06-22,00:05:00,4.3660,4.3700,4.3650,4.3650,366
2011-06-22,00:10:00,4.3660,4.3680,4.3640,4.3680,296
2011-06-22,00:15:00,4.3680,4.3730,4.3660,4.3680,389
2011-06-22,00:20:00,4.3680,4.3680,4.3540,4.3570,840
2011-06-22,00:25:00,4.3580,4.3630,4.3570,4.3610,314
2011-06-22,00:30:00,4.3620,4.3680,4.3610,4.3670,141
2011-06-22,00:35:00,4.3680,4.3860,4.3680,4.3770,1725
2011-06-22,00:40:00,4.3770,4.3870,4.3750,4.3790,732
2011-06-22,00:45:00,4.3800,4.3800,4.3730,4.3780,460
2011-06-22,00:50:00,4.3770,4.3780,4.3690,4.3740,264
2011-06-22,00:55:00,4.3730,4.3760,4.3670,4.3720,403
2011-06-22,01:00:00,4.3720,4.3740,4.3690,4.3730,121
2011-06-22,01:05:00,4.3710,4.3790,4.3700,4.3770,161
2011-06-22,01:10:00,4.3790,4.3800,4.3730,4.3750,297
2011-06-22,01:15:00,4.3750,4.3890,4.3750,4.3860,493
2011-06-22,01:20:00,4.3870,4.3890,4.3790,4.3880,352
2011-06-22,01:25:00,4.3890,4.3900,4.3820,4.3860,370
2011-06-22,01:30:00,4.3860,4.3870,4.3780,4.3820,326
2011-06-22,01:35:00,4.3810,4.3920,4.3800,4.3910,482
2011-06-22,01:40:00,4.3920,4.4130,4.3910,4.4000,4363
2011-06-22,01:45:00,4.4000,4.4030,4.3930,4.3980,556
2011-06-22,01:50:00,4.3970,4.3980,4.3860,4.3900,525
2011-06-22,01:55:00,4.3900,4.3960,4.3890,4.3950,203
2011-06-22,02:00:00,4.3940,4.3990,4.3910,4.3930,460
2011-06-22,02:05:00,4.3930,4.3940,4.3810,4.3850,1203
2011-06-22,02:10:00,4.3850,4.3890,4.3820,4.3850,466
2011-06-22,02:15:00,4.3850,4.3850,4.3760,4.3790,646
2011-06-22,02:20:00,4.3790,4.3870,4.3770,4.3850,660
2011-06-22,02:25:00,4.3850,4.3900,4.3830,4.3870,946
2011-06-22,02:30:00,4.3880,4.3900,4.3850,4.3870,648
2011-06-22,02:35:00,4.3880,4.3950,4.3880,4.3910,485
2011-06-22,02:40:00,4.3910,4.3910,4.3870,4.3900,459
2011-06-22,02:45:00,4.3910,4.3930,4.3880,4.3930,299
2011-06-22,02:50:00,4.3930,4.3940,4.3900,4.3920,128
2011-06-22,02:55:00,4.3920,4.3930,4.3900,4.3930,126
2011-06-22,03:00:00,4.3930,4.3980,4.3930,4.3950,165
2011-06-22,03:05:00,4.3950,4.3950,4.3910,4.3910,107
2011-06-22,03:10:00,4.3910,4.3910,4.3890,4.3910,34
2011-06-22,03:15:00,4.3910,4.3910,4.3880,4.3900,45
2011-06-22,03:20:00,4.3910,4.3920,4.3900,4.3920,166
2011-06-22,03:25:00,4.3920,4.3960,4.3920,4.3950,87
2011-06-22,03:30:00,4.3970,4.4070,4.3970,4.4060,233
2011-06-22,03:35:00,4.4050,4.4050,4.3990,4.3990,215
2011-06-22,03:40:00,4.3990,4.3990,4.3960,4.3990,50
2011-06-22,03:45:00,4.4000,4.4010,4.3970,4.3970,41
2011-06-22,03:50:00,4.3980,4.4010,4.3970,4.4010,57
2011-06-22,03:55:00,4.4010,4.4040,4.4000,4.4030,88
2011-06-22,04:00:00,4.4030,4.4070,4.4030,4.4070,78
2011-06-22,04:05:00,4.4070,4.4090,4.4060,4.4070,46
2011-06-22,04:10:00,4.4070,4.4080,4.4050,4.4050,54
2011-06-22,04:20:00,4.4040,4.4090,4.4040,4.4090,9
2011-06-22,04:25:00,4.4090,4.4100,4.4090,4.4100,24
2011-06-22,04:30:00,4.4110,4.4130,4.4090,4.4100,55
2011-06-22,04:35:00,4.4110,4.4110,4.4110,4.4110,3
2011-06-22,04:40:00,4.4140,4.4140,4.4110,4.4120,29
2011-06-22,04:45:00,4.4110,4.4120,4.4070,4.4070,18
2011-06-22,04:50:00,4.4100,4.4130,4.4090,4.4110,40
2011-06-22,04:55:00,4.4110,4.4130,4.4110,4.4130,14
2011-06-22,05:00:00,4.4100,4.4140,4.4100,4.4140,24
2011-06-22,05:05:00,4.4100,4.4110,4.4100,4.4100,15
2011-06-22,05:10:00,4.4080,4.4090,4.4070,4.4070,6
2011-06-22,06:00:00,4.4150,4.4200,4.4150,4.4180,21
2011-06-22,06:05:00,4.4170,4.4170,4.4170,4.4170,2
2011-06-22,06:10:00,4.4190,4.4230,4.4180,4.4200,31
2011-06-22,06:15:00,4.4190,4.4220,4.4190,4.4220,2
2011-06-22,06:25:00,4.4170,4.4170,4.4150,4.4170,7
2011-06-22,06:30:00,4.4180,4.4180,4.4170,4.4170,3
2011-06-22,06:35:00,4.4190,4.4190,4.4160,4.4180,3
2011-06-22,06:40:00,4.4170,4.4170,4.4170,4.4170,1
2011-06-22,06:45:00,4.4160,4.4160,4.4160,4.4160,1
2011-06-22,06:50:00,4.4160,4.4160,4.4090,4.4140,10
2011-06-22,06:55:00,4.4170,4.4170,4.4170,4.4170,1
2011-06-22,07:00:00,4.4120,4.4120,4.4110,4.4110,2
2011-06-22,07:05:00,4.4120,4.4120,4.4120,4.4120,1
2011-06-22,07:10:00,4.4100,4.4100,4.4100,4.4100,15
2011-06-22,07:15:00,4.4120,4.4120,4.4120,4.4120,2
2011-06-22,07:20:00,4.4120,4.4120,4.4120,4.4120,2
2011-06-22,08:05:00,4.4160,4.4180,4.4150,4.4180,5
2011-06-22,08:10:00,4.4190,4.4220,4.4190,4.4220,17
2011-06-22,08:15:00,4.4220,4.4240,4.4220,4.4220,11
2011-06-22,08:25:00,4.4210,4.4210,4.4210,4.4210,2
2011-06-22,08:30:00,4.4190,4.4190,4.4190,4.4190,2
2011-06-22,08:40:00,4.4210,4.4280,4.4210,4.4270,23
2011-06-22,08:45:00,4.4260,4.4290,4.4260,4.4270,13
2011-06-22,08:50:00,4.4260,4.4260,4.4250,4.4260,6
2011-06-22,08:55:00,4.4220,4.4220,4.4210,4.4210,2
2011-06-22,09:10:00,4.4210,4.4220,4.4200,4.4200,11
2011-06-22,09:15:00,4.4210,4.4210,4.4210,4.4210,1
2011-06-22,09:20:00,4.4230,4.4230,4.4230,4.4230,1
2011-06-22,09:40:00,4.4220,4.4220,4.4220,4.4220,1
2011-06-22,09:50:00,4.4240,4.4240,4.4220,4.4220,2
2011-06-22,09:55:00,4.4210,4.4220,4.4210,4.4220,8
2011-06-22,10:00:00,4.4210,4.4210,4.4200,4.4210,5
2011-06-22,10:05:00,4.4220,4.4230,4.4220,4.4230,7
2011-06-22,10:10:00,4.4210,4.4210,4.4210,4.4210,6
2011-06-22,10:15:00,4.4210,4.4230,4.4210,4.4210,5
2011-06-22,10:20:00,4.4230,4.4230,4.4210,4.4210,14
2011-06-22,10:35:00,4.4200,4.4200,4.4160,4.4160,6
2011-06-22,10:40:00,4.4170,4.4170,4.4170,4.4170,1
2011-06-22,10:55:00,4.4160,4.4230,4.4160,4.4210,33
2011-06-22,11:00:00,4.4220,4.4230,4.4220,4.4220,16
2011-06-22,11:05:00,4.4200,4.4220,4.4200,4.4220,14
2011-06-22,11:10:00,4.4190,4.4220,4.4190,4.4220,14
2011-06-22,11:15:00,4.4220,4.4220,4.4200,4.4200,7
2011-06-22,11:20:00,4.4210,4.4230,4.4200,4.4200,10
2011-06-22,11:25:00,4.4220,4.4230,4.4220,4.4230,9
2011-06-22,12:00:00,4.4200,4.4200,4.4190,4.4200,8
2011-06-22,12:05:00,4.4200,4.4220,4.4180,4.4190,41
2011-06-22,12:10:00,4.4180,4.4180,4.4180,4.4180,4
2011-06-22,12:15:00,4.4180,4.4180,4.4130,4.4130,6
2011-06-22,12:20:00,4.4150,4.4150,4.4150,4.4150,1
2011-06-22,12:25:00,4.4150,4.4150,4.4120,4.4140,21
2011-06-22,12:30:00,4.4130,4.4140,4.4120,4.4130,23
2011-06-22,12:35:00,4.4130,4.4130,4.4110,4.4110,51
2011-06-22,12:40:00,4.4110,4.4120,4.4100,4.4110,54
2011-06-22,12:45:00,4.4110,4.4140,4.4110,4.4140,18
2011-06-22,12:50:00,4.4110,4.4130,4.4110,4.4130,19
2011-06-22,13:00:00,4.4110,4.4110,4.4110,4.4110,1
2011-06-22,13:05:00,4.4100,4.4100,4.4100,4.4100,1
2011-06-22,13:15:00,4.4110,4.4110,4.4110,4.4110,2
2011-06-22,13:20:00,4.4090,4.4090,4.4090,4.4090,7
2011-06-22,13:30:00,4.4120,4.4130,4.4120,4.4130,4
2011-06-22,13:35:00,4.4100,4.4100,4.4060,4.4060,30
2011-06-22,13:40:00,4.4060,4.4080,4.4040,4.4080,15
2011-06-22,13:50:00,4.4070,4.4070,4.4070,4.4070,2
2011-06-22,14:00:00,4.4060,4.4060,4.4060,4.4060,2
2011-06-22,14:05:00,4.4080,4.4080,4.4050,4.4050,11
2011-06-22,14:10:00,4.4040,4.4050,4.4040,4.4050,4
2011-06-22,14:20:00,4.4060,4.4070,4.4060,4.4070,3
2011-06-22,14:25:00,4.4050,4.4050,4.4050,4.4050,2
2011-06-22,14:30:00,4.4030,4.4030,4.4000,4.4000,8
2011-06-22,14:35:00,4.4000,4.4000,4.3950,4.3980,14
2011-06-22,14:40:00,4.3980,4.3980,4.3980,4.3980,2
2011-06-22,14:45:00,4.3970,4.4000,4.3910,4.3920,48
2011-06-22,14:50:00,4.3910,4.3910,4.3890,4.3900,36
2011-06-22,14:55:00,4.3900,4.3900,4.3900,4.3900,4
2011-06-22,15:00:00,4.3910,4.3930,4.3890,4.3920,16
2011-06-22,15:05:00,4.3920,4.3940,4.3910,4.3910,11
2011-06-22,15:10:00,4.3910,4.3910,4.3880,4.3890,52
2011-06-22,15:15:00,4.3890,4.3900,4.3880,4.3890,22
2011-06-22,15:20:00,4.3900,4.3900,4.3890,4.3890,16
2011-06-22,15:25:00,4.3900,4.3920,4.3890,4.3900,22
2011-06-22,15:30:00,4.3910,4.3910,4.3860,4.3890,31
2011-06-22,15:35:00,4.3880,4.3890,4.3870,4.3890,8
2011-06-22,15:40:00,4.3890,4.3900,4.3870,4.3880,15
2011-06-22,15:45:00,4.3880,4.3890,4.3850,4.3850,20
2011-06-22,15:50:00,4.3850,4.3860,4.3850,4.3860,39
2011-06-22,15:55:00,4.3860,4.3860,4.3830,4.3830,10
2011-06-22,16:00:00,4.3860,4.3860,4.3840,4.3840,13
2011-06-22,16:05:00,4.3840,4.3870,4.3840,4.3850,41
2011-06-22,16:10:00,4.3850,4.3870,4.3840,4.3860,35
2011-06-22,16:15:00,4.3880,4.3880,4.3850,4.3860,18
2011-06-22,16:20:00,4.3860,4.3870,4.3860,4.3860,10
2011-06-22,16:25:00,4.3870,4.3870,4.3850,4.3860,11
2011-06-22,16:30:00,4.3840,4.3850,4.3830,4.3830,39
2011-06-22,16:35:00,4.3850,4.3860,4.3830,4.3830,23
2011-06-22,16:40:00,4.3820,4.3830,4.3770,4.3780,45
2011-06-22,16:45:00,4.3780,4.3810,4.3780,4.3780,9
2011-06-22,16:50:00,4.3800,4.3830,4.3800,4.3830,9
2011-06-22,16:55:00,4.3790,4.3810,4.3790,4.3790,19
2011-06-22,17:00:00,4.3780,4.3790,4.3770,4.3790,16
2011-06-22,17:05:00,4.3790,4.3790,4.3780,4.3790,13
2011-06-22,17:10:00,4.3780,4.3800,4.3770,4.3800,11
2011-06-22,17:15:00,4.3790,4.3790,4.3790,4.3790,2
2011-06-22,17:20:00,4.3780,4.3800,4.3780,4.3800,18
2011-06-22,17:25:00,4.3810,4.3810,4.3780,4.3790,5
2011-06-22,17:30:00,4.3790,4.3800,4.3790,4.3790,16
2011-06-22,17:35:00,4.3770,4.3770,4.3770,4.3770,5
2011-06-22,17:40:00,4.3760,4.3770,4.3730,4.3730,58
2011-06-22,17:45:00,4.3730,4.3780,4.3730,4.3750,30
2011-06-22,17:50:00,4.3750,4.3760,4.3740,4.3740,9
2011-06-22,17:55:00,4.3730,4.3730,4.3690,4.3720,15
2011-06-22,18:00:00,4.3740,4.3770,4.3720,4.3730,53
2011-06-22,18:05:00,4.3730,4.3800,4.3720,4.3750,183
2011-06-22,18:10:00,4.3740,4.3740,4.3690,4.3690,20
2011-06-22,18:15:00,4.3690,4.3720,4.3690,4.3710,10
2011-06-22,18:20:00,4.3710,4.3710,4.3690,4.3690,33
2011-06-22,18:25:00,4.3690,4.3700,4.3690,4.3690,28
2011-06-22,18:30:00,4.3680,4.3690,4.3660,4.3680,33
2011-06-22,18:35:00,4.3690,4.3760,4.3690,4.3710,91
2011-06-22,18:40:00,4.3710,4.3790,4.3710,4.3750,63
2011-06-22,18:45:00,4.3740,4.3760,4.3730,4.3730,34
2011-06-22,18:50:00,4.3750,4.3860,4.3750,4.3860,44
2011-06-22,18:55:00,4.3850,4.3950,4.3850,4.3930,66
2011-06-22,19:00:00,4.3950,4.4050,4.3950,4.4020,56
2011-06-22,19:05:00,4.4020,4.4020,4.3960,4.3990,56
2011-06-22,19:10:00,4.3990,4.4050,4.3940,4.4030,154
2011-06-22,19:15:00,4.4010,4.4150,4.3960,4.4080,154
2011-06-22,19:20:00,4.4070,4.4200,4.4060,4.4160,166
2011-06-22,19:25:00,4.4150,4.4160,4.4110,4.4140,34
2011-06-22,19:30:00,4.4140,4.4200,4.4120,4.4150,133
2011-06-22,19:35:00,4.4170,4.4250,4.4150,4.4240,257
2011-06-22,19:40:00,4.4240,4.4280,4.4190,4.4240,90
2011-06-22,19:45:00,4.4240,4.4300,4.4220,4.4260,63
2011-06-22,19:50:00,4.4270,4.4290,4.4230,4.4260,65
2011-06-22,19:55:00,4.4260,4.4320,4.4260,4.4260,70
2011-06-22,20:00:00,4.4250,4.4290,4.4250,4.4250,124
2011-06-22,20:05:00,4.4250,4.4300,4.4220,4.4230,335
2011-06-22,20:10:00,4.4220,4.4250,4.4180,4.4200,138
2011-06-22,20:15:00,4.4200,4.4230,4.4080,4.4110,415
2011-06-22,20:20:00,4.4130,4.4250,4.4090,4.4210,192
2011-06-22,20:25:00,4.4200,4.4230,4.4170,4.4210,195
2011-06-22,20:30:00,4.4210,4.4280,4.4200,4.4220,373
2011-06-22,20:35:00,4.4220,4.4390,4.4220,4.4370,711
2011-06-22,20:40:00,4.4380,4.4400,4.4330,4.4390,628
2011-06-22,20:45:00,4.4390,4.4440,4.4360,4.4370,751
2011-06-22,20:50:00,4.4380,4.4420,4.4350,4.4360,296
2011-06-22,20:55:00,4.4360,4.4380,4.4170,4.4190,766
2011-06-22,21:00:00,4.4180,4.4270,4.4000,4.4100,2787
2011-06-22,21:05:00,4.4110,4.4110,4.3860,4.3990,3184
2011-06-22,21:10:00,4.4000,4.4010,4.3910,4.3980,1051
2011-06-22,21:15:00,4.3960,4.4020,4.3900,4.3960,919
2011-06-22,21:20:00,4.3960,4.4110,4.3950,4.4060,936
2011-06-22,21:25:00,4.4050,4.4140,4.3970,4.4010,622
2011-06-22,21:30:00,4.4010,4.4060,4.3970,4.4050,855
2011-06-22,21:35:00,4.4060,4.4120,4.4050,4.4090,407
2011-06-22,21:40:00,4.4090,4.4100,4.4050,4.4050,338
2011-06-22,21:45:00,4.4050,4.4100,4.3940,4.3950,982
2011-06-22,21:50:00,4.3950,4.4050,4.3870,4.3900,808
2011-06-22,21:55:00,4.3910,4.3910,4.3680,4.3750,2340
2011-06-22,22:00:00,4.3750,4.3790,4.3650,4.3760,1139
2011-06-22,22:05:00,4.3770,4.3800,4.3750,4.3790,602
2011-06-22,22:10:00,4.3800,4.3810,4.3730,4.3730,584
2011-06-22,22:15:00,4.3730,4.3730,4.3430,4.3650,2675
2011-06-22,22:20:00,4.3650,4.3750,4.3620,4.3710,652
2011-06-22,22:25:00,4.3700,4.3700,4.3560,4.3590,753
2011-06-22,22:30:00,4.3590,4.3590,4.3500,4.3520,688
2011-06-22,22:35:00,4.3520,4.3550,4.3470,4.3510,765
2011-06-22,22:40:00,4.3510,4.3710,4.3500,4.3640,801
2011-06-22,22:45:00,4.3650,4.3690,4.3530,4.3530,602
2011-06-22,22:50:00,4.3530,4.3580,4.3510,4.3570,393
2011-06-22,22:55:00,4.3570,4.3690,4.3550,4.3650,696
2011-06-22,23:00:00,4.3650,4.3670,4.3590,4.3660,292
2011-06-22,23:05:00,4.3660,4.3750,4.3580,4.3610,679
2011-06-22,23:10:00,4.3610,4.3620,4.3550,4.3590,509
2011-06-22,23:15:00,4.3590,4.3610,4.3540,4.3600,464
2011-06-22,23:20:00,4.3590,4.3630,4.3560,4.3600,269
2011-06-22,23:25:00,4.3600,4.3620,4.3550,4.3590,252
2011-06-22,23:30:00,4.3600,4.3600,4.3560,4.3590,169
2011-06-22,23:35:00,4.3590,4.3660,4.3570,4.3650,371
2011-06-22,23:40:00,4.3660,4.3660,4.3590,4.3600,216
2011-06-22,23:45:00,4.3590,4.3620,4.3550,4.3620,206
2011-06-22,23:50:00,4.3610,4.3700,4.3590,4.3670,640
2011-06-22,23:55:00,4.3680,4.3690,4.3580,4.3580,385
2011-06-23,00:00:00,4.3580,4.3590,4.3510,4.3530,451
2011-06-23,00:05:00,4.3530,4.3550,4.3510,4.3530,274
2011-06-23,00:10:00,4.3540,4.3550,4.3460,4.3500,530
2011-06-23,00:15:00,4.3480,4.3540,4.3480,4.3510,426
2011-06-23,00:20:00,4.3510,4.3560,4.3480,4.3560,702
2011-06-23,00:25:00,4.3570,4.3660,4.3560,4.3600,777
2011-06-23,00:30:00,4.3590,4.3590,4.3300,4.3410,2941
2011-06-23,00:35:00,4.3400,4.3480,4.3400,4.3460,797
2011-06-23,00:40:00,4.3470,4.3480,4.3160,4.3260,3593
2011-06-23,00:45:00,4.3270,4.3310,4.3240,4.3300,488
2011-06-23,00:50:00,4.3300,4.3330,4.3260,4.3290,990
2011-06-23,00:55:00,4.3290,4.3510,4.3290,4.3450,1192
2011-06-23,01:00:00,4.3450,4.3510,4.3400,4.3420,1121
2011-06-23,01:05:00,4.3420,4.3490,4.3410,4.3470,430
2011-06-23,01:10:00,4.3450,4.3570,4.3440,4.3480,813
2011-06-23,01:15:00,4.3480,4.3540,4.3450,4.3530,286
2011-06-23,01:20:00,4.3520,4.3530,4.3380,4.3430,719
2011-06-23,01:25:00,4.3440,4.3440,4.3290,4.3310,640
2011-06-23,01:30:00,4.3310,4.3370,4.3290,4.3350,345
2011-06-23,01:35:00,4.3350,4.3390,4.3330,4.3390,121
2011-06-23,01:40:00,4.3390,4.3430,4.3330,4.3360,430
2011-06-23,01:45:00,4.3350,4.3360,4.3290,4.3300,216
2011-06-23,01:50:00,4.3300,4.3330,4.3290,4.3290,383
2011-06-23,01:55:00,4.3300,4.3300,4.3270,4.3280,696
2011-06-23,02:00:00,4.3280,4.3330,4.3240,4.3290,531
2011-06-23,02:05:00,4.3290,4.3310,4.3230,4.3250,434
2011-06-23,02:10:00,4.3240,4.3320,4.3240,4.3290,476
2011-06-23,02:15:00,4.3290,4.3360,4.3270,4.3290,426
2011-06-23,02:20:00,4.3280,4.3300,4.3220,4.3240,930
2011-06-23,02:25:00,4.3230,4.3250,4.3150,4.3190,1530
2011-06-23,02:30:00,4.3210,4.3240,4.3170,4.3210,372
2011-06-23,02:35:00,4.3220,4.3220,4.3160,4.3190,268
2011-06-23,02:40:00,4.3200,4.3220,4.3190,4.3190,77
2011-06-23,02:45:00,4.3200,4.3200,4.3170,4.3180,50
2011-06-23,02:50:00,4.3180,4.3210,4.3160,4.3170,113
2011-06-23,02:55:00,4.3180,4.3180,4.3160,4.3180,43
2011-06-23,03:00:00,4.3180,4.3210,4.3180,4.3210,39
2011-06-23,03:05:00,4.3200,4.3220,4.3190,4.3210,56
2011-06-23,03:10:00,4.3190,4.3210,4.3170,4.3170,82
2011-06-23,03:15:00,4.3180,4.3190,4.3180,4.3180,16
2011-06-23,03:20:00,4.3190,4.3210,4.3160,4.3190,119
2011-06-23,03:25:00,4.3190,4.3190,4.3190,4.3190,35
2011-06-23,03:30:00,4.3200,4.3210,4.3160,4.3190,108
2011-06-23,03:35:00,4.3180,4.3190,4.3170,4.3190,58
2011-06-23,03:40:00,4.3190,4.3200,4.3180,4.3180,35
2011-06-23,03:45:00,4.3180,4.3190,4.3180,4.3190,26
2011-06-23,03:50:00,4.3200,4.3210,4.3200,4.3210,39
2011-06-23,03:55:00,4.3190,4.3190,4.3170,4.3180,61
2011-06-23,04:00:00,4.3190,4.3190,4.3170,4.3170,21
2011-06-23,04:05:00,4.3170,4.3190,4.3170,4.3190,11
2011-06-23,04:10:00,4.3170,4.3180,4.3160,4.3160,29
2011-06-23,04:15:00,4.3160,4.3180,4.3160,4.3180,34
2011-06-23,04:20:00,4.3170,4.3180,4.3170,4.3170,20
2011-06-23,04:25:00,4.3170,4.3190,4.3170,4.3190,8
2011-06-23,04:30:00,4.3200,4.3200,4.3160,4.3170,28
2011-06-23,04:35:00,4.3170,4.3170,4.3170,4.3170,5
2011-06-23,04:40:00,4.3160,4.3160,4.3160,4.3160,5
2011-06-23,04:45:00,4.3170,4.3190,4.3170,4.3170,11
2011-06-23,04:50:00,4.3190,4.3190,4.3100,4.3120,92
2011-06-23,04:55:00,4.3130,4.3130,4.3070,4.3090,39
2011-06-23,05:00:00,4.3090,4.3090,4.2980,4.3050,209
2011-06-23,05:05:00,4.3050,4.3090,4.3050,4.3090,25
2011-06-23,05:10:00,4.3080,4.3090,4.3010,4.3010,15
2011-06-23,06:00:00,4.3010,4.3080,4.3000,4.3070,40
2011-06-23,06:05:00,4.3060,4.3060,4.3000,4.3000,14
2011-06-23,06:10:00,4.3060,4.3060,4.3060,4.3060,1
2011-06-23,06:15:00,4.3030,4.3030,4.3030,4.3030,1
2011-06-23,06:20:00,4.3020,4.3020,4.3020,4.3020,2
2011-06-23,06:25:00,4.2990,4.2990,4.2990,4.2990,12
2011-06-23,06:30:00,4.2990,4.2990,4.2990,4.2990,2
2011-06-23,06:35:00,4.2980,4.3000,4.2960,4.2960,49
2011-06-23,06:40:00,4.2960,4.3000,4.2960,4.2980,8
2011-06-23,06:55:00,4.3010,4.3010,4.3010,4.3010,2
2011-06-23,07:05:00,4.3050,4.3160,4.3050,4.3160,11
2011-06-23,07:10:00,4.3120,4.3120,4.3040,4.3040,8
2011-06-23,07:20:00,4.3070,4.3070,4.3040,4.3040,2
2011-06-23,07:30:00,4.3010,4.3010,4.3000,4.3000,3
2011-06-23,07:35:00,4.3050,4.3050,4.3050,4.3050,3
2011-06-23,07:45:00,4.3070,4.3080,4.3070,4.3080,19
2011-06-23,07:50:00,4.3140,4.3160,4.3140,4.3160,3
2011-06-23,08:00:00,4.3160,4.3160,4.3160,4.3160,1
2011-06-23,08:05:00,4.3170,4.3200,4.3170,4.3200,12
2011-06-23,08:10:00,4.3170,4.3180,4.3110,4.3110,16
2011-06-23,08:15:00,4.3100,4.3130,4.3100,4.3130,2
2011-06-23,08:20:00,4.3110,4.3110,4.3100,4.3100,5
2011-06-23,08:30:00,4.3150,4.3150,4.3150,4.3150,2
2011-06-23,08:35:00,4.3170,4.3170,4.3170,4.3170,1
2011-06-23,08:40:00,4.3180,4.3180,4.3180,4.3180,6
2011-06-23,08:45:00,4.3170,4.3200,4.3160,4.3160,11
2011-06-23,08:55:00,4.3170,4.3170,4.3170,4.3170,1
2011-06-23,09:00:00,4.3160,4.3160,4.3160,4.3160,1
2011-06-23,09:05:00,4.3170,4.3170,4.3170,4.3170,1
2011-06-23,09:15:00,4.3180,4.3200,4.3180,4.3200,4
2011-06-23,09:20:00,4.3210,4.3210,4.3180,4.3190,9
2011-06-23,09:35:00,4.3120,4.3120,4.3120,4.3120,4
2011-06-23,09:40:00,4.3120,4.3120,4.3110,4.3120,6
2011-06-23,09:45:00,4.3110,4.3110,4.3110,4.3110,5
2011-06-23,09:50:00,4.3110,4.3120,4.3110,4.3120,2
2011-06-23,09:55:00,4.3100,4.3140,4.3100,4.3140,8
2011-06-23,10:05:00,4.3110,4.3110,4.3110,4.3110,1
2011-06-23,10:20:00,4.3110,4.3130,4.3110,4.3130,3
2011-06-23,10:30:00,4.3110,4.3110,4.3110,4.3110,1
2011-06-23,10:35:00,4.3100,4.3120,4.3100,4.3120,2
2011-06-23,10:45:00,4.3130,4.3130,4.3120,4.3120,2
2011-06-23,10:50:00,4.3110,4.3110,4.3110,4.3110,1
2011-06-23,11:10:00,4.3110,4.3140,4.3110,4.3140,3
2011-06-23,11:15:00,4.3120,4.3150,4.3120,4.3150,8
2011-06-23,11:50:00,4.3120,4.3120,4.3120,4.3120,2
2011-06-23,12:05:00,4.3120,4.3120,4.3110,4.3110,7
2011-06-23,12:15:00,4.3150,4.3160,4.3150,4.3160,2
2011-06-23,12:30:00,4.3160,4.3160,4.3160,4.3160,1
2011-06-23,12:35:00,4.3150,4.3190,4.3150,4.3190,17
2011-06-23,12:40:00,4.3180,4.3180,4.3180,4.3180,3
2011-06-23,12:50:00,4.3190,4.3190,4.3190,4.3190,1
2011-06-23,12:55:00,4.3180,4.3190,4.3180,4.3190,2
2011-06-23,13:00:00,4.3180,4.3190,4.3180,4.3180,12
2011-06-23,13:10:00,4.3180,4.3180,4.3180,4.3180,1
2011-06-23,13:15:00,4.3170,4.3170,4.3160,4.3160,5
2011-06-23,13:20:00,4.3170,4.3170,4.3170,4.3170,2
2011-06-23,13:25:00,4.3190,4.3190,4.3190,4.3190,2
2011-06-23,13:30:00,4.3190,4.3190,4.3160,4.3160,8
2011-06-23,13:45:00,4.3190,4.3190,4.3180,4.3180,3
2011-06-23,13:50:00,4.3170,4.3170,4.3170,4.3170,2
2011-06-23,14:00:00,4.3190,4.3190,4.3170,4.3170,2
2011-06-23,14:10:00,4.3180,4.3180,4.3180,4.3180,1
2011-06-23,14:20:00,4.3180,4.3180,4.3180,4.3180,1
2011-06-23,14:25:00,4.3180,4.3180,4.3170,4.3180,7
2011-06-23,14:30:00,4.3180,4.3180,4.3180,4.3180,1
2011-06-23,14:35:00,4.3170,4.3170,4.3170,4.3170,1
2011-06-23,14:40:00,4.3160,4.3160,4.3150,4.3150,11
2011-06-23,14:45:00,4.3140,4.3140,4.3140,4.3140,1
2011-06-23,14:55:00,4.3140,4.3140,4.3140,4.3140,11
2011-06-23,15:00:00,4.3140,4.3150,4.3120,4.3120,22
2011-06-23,15:05:00,4.3120,4.3120,4.3080,4.3100,24
2011-06-23,15:10:00,4.3100,4.3110,4.3100,4.3100,8
2011-06-23,15:15:00,4.3090,4.3090,4.3060,4.3090,41
2011-06-23,15:20:00,4.3090,4.3090,4.3080,4.3080,14
2011-06-23,15:25:00,4.3070,4.3070,4.3070,4.3070,1
2011-06-23,15:30:00,4.3060,4.3080,4.3060,4.3080,8
2011-06-23,15:35:00,4.3070,4.3090,4.3070,4.3090,6
2011-06-23,15:40:00,4.3080,4.3110,4.3060,4.3100,32
2011-06-23,15:45:00,4.3110,4.3130,4.3100,4.3130,10
2011-06-23,15:50:00,4.3140,4.3140,4.3130,4.3130,14
2011-06-23,15:55:00,4.3120,4.3120,4.3080,4.3080,7
2011-06-23,16:00:00,4.3110,4.3110,4.3100,4.3110,10
2011-06-23,16:05:00,4.3100,4.3100,4.3090,4.3090,22
2011-06-23,16:10:00,4.3120,4.3150,4.3100,4.3110,39
2011-06-23,16:15:00,4.3120,4.3140,4.3120,4.3140,10
2011-06-23,16:20:00,4.3150,4.3170,4.3130,4.3150,70
2011-06-23,16:25:00,4.3180,4.3210,4.3150,4.3180,140
2011-06-23,16:30:00,4.3170,4.3270,4.3170,4.3270,82
2011-06-23,16:35:00,4.3270,4.3320,4.3270,4.3300,59
2011-06-23,16:40:00,4.3280,4.3340,4.3280,4.3330,79
2011-06-23,16:45:00,4.3310,4.3330,4.3300,4.3300,46
2011-06-23,16:50:00,4.3300,4.3300,4.3220,4.3220,44
2011-06-23,16:55:00,4.3200,4.3250,4.3200,4.3230,49
2011-06-23,17:00:00,4.3230,4.3230,4.3150,4.3200,83
2011-06-23,17:05:00,4.3210,4.3320,4.3210,4.3300,33
2011-06-23,17:10:00,4.3320,4.3330,4.3270,4.3300,49
2011-06-23,17:15:00,4.3280,4.3300,4.3260,4.3260,13
2011-06-23,17:20:00,4.3280,4.3280,4.3250,4.3280,34
2011-06-23,17:25:00,4.3280,4.3310,4.3270,4.3270,32
2011-06-23,17:30:00,4.3270,4.3280,4.3250,4.3260,20
2011-06-23,17:35:00,4.3240,4.3250,4.3230,4.3230,13
2011-06-23,17:40:00,4.3250,4.3250,4.3210,4.3240,6
2011-06-23,17:45:00,4.3240,4.3240,4.3200,4.3230,34
2011-06-23,17:50:00,4.3230,4.3230,4.3230,4.3230,1
2011-06-23,17:55:00,4.3230,4.3260,4.3230,4.3260,15
2011-06-23,18:00:00,4.3250,4.3320,4.3230,4.3320,27
2011-06-23,18:05:00,4.3320,4.3320,4.3290,4.3300,19
2011-06-23,18:10:00,4.3310,4.3310,4.3290,4.3300,21
2011-06-23,18:15:00,4.3300,4.3320,4.3300,4.3310,15
2011-06-23,18:20:00,4.3310,4.3310,4.3310,4.3310,1
2011-06-23,18:25:00,4.3310,4.3310,4.3300,4.3300,4
2011-06-23,18:30:00,4.3290,4.3290,4.3250,4.3290,16
2011-06-23,18:35:00,4.3290,4.3300,4.3270,4.3300,18
2011-06-23,18:40:00,4.3300,4.3320,4.3300,4.3320,17
2011-06-23,18:45:00,4.3310,4.3310,4.3300,4.3310,5
2011-06-23,18:50:00,4.3310,4.3330,4.3310,4.3330,9
2011-06-23,18:55:00,4.3330,4.3350,4.3300,4.3330,42
2011-06-23,19:00:00,4.3340,4.3340,4.3240,4.3260,22
2011-06-23,19:05:00,4.3280,4.3330,4.3280,4.3330,21
2011-06-23,19:10:00,4.3340,4.3350,4.3330,4.3350,15
2011-06-23,19:15:00,4.3340,4.3350,4.3340,4.3340,16
2011-06-23,19:20:00,4.3320,4.3330,4.3290,4.3300,17
2011-06-23,19:25:00,4.3300,4.3300,4.3160,4.3180,95
2011-06-23,19:30:00,4.3180,4.3200,4.3150,4.3150,52
2011-06-23,19:35:00,4.3170,4.3200,4.3170,4.3190,38
2011-06-23,19:40:00,4.3180,4.3190,4.3160,4.3190,19
2011-06-23,19:45:00,4.3180,4.3190,4.3180,4.3190,3
2011-06-23,19:50:00,4.3180,4.3180,4.3110,4.3120,79
2011-06-23,19:55:00,4.3110,4.3120,4.3090,4.3120,106
2011-06-23,20:00:00,4.3130,4.3160,4.3110,4.3160,72
2011-06-23,20:05:00,4.3150,4.3150,4.3110,4.3140,71
2011-06-23,20:10:00,4.3130,4.3130,4.3010,4.3020,279
2011-06-23,20:15:00,4.3020,4.3150,4.3020,4.3120,225
2011-06-23,20:20:00,4.3140,4.3150,4.3060,4.3080,162
2011-06-23,20:25:00,4.3070,4.3090,4.3060,4.3090,115
2011-06-23,20:30:00,4.3090,4.3270,4.3080,4.3250,627
2011-06-23,20:35:00,4.3240,4.3250,4.3140,4.3190,393
2011-06-23,20:40:00,4.3200,4.3200,4.3050,4.3070,367
2011-06-23,20:45:00,4.3070,4.3150,4.3050,4.3130,315
2011-06-23,20:50:00,4.3120,4.3200,4.3040,4.3150,253
2011-06-23,20:55:00,4.3130,4.3160,4.3110,4.3130,137
2011-06-23,21:00:00,4.3150,4.3170,4.2870,4.3020,2434
2011-06-23,21:05:00,4.3010,4.3070,4.2960,4.3060,932
2011-06-23,21:10:00,4.3060,4.3170,4.2990,4.3160,1802
2011-06-23,21:15:00,4.3160,4.3170,4.3020,4.3160,834
2011-06-23,21:20:00,4.3150,4.3200,4.3120,4.3140,635
2011-06-23,21:25:00,4.3140,4.3260,4.3140,4.3170,720
2011-06-23,21:30:00,4.3160,4.3180,4.3080,4.3170,526
2011-06-23,21:35:00,4.3170,4.3170,4.3070,4.3110,752
2011-06-23,21:40:00,4.3110,4.3160,4.3080,4.3130,385
2011-06-23,21:45:00,4.3130,4.3170,4.3100,4.3170,413
2011-06-23,21:50:00,4.3160,4.3200,4.3090,4.3090,592
2011-06-23,21:55:00,4.3100,4.3100,4.2710,4.2860,2752
2011-06-23,22:00:00,4.2850,4.2870,4.2550,4.2640,2418
2011-06-23,22:05:00,4.2640,4.2720,4.2600,4.2610,1318
2011-06-23,22:10:00,4.2610,4.2610,4.2510,4.2580,1362
2011-06-23,22:15:00,4.2580,4.2590,4.2520,4.2570,894
2011-06-23,22:20:00,4.2570,4.2680,4.2550,4.2670,827
2011-06-23,22:25:00,4.2670,4.2760,4.2620,4.2700,1416
2011-06-23,22:30:00,4.2630,4.2630,4.1540,4.1840,11435
2011-06-23,22:35:00,4.1850,4.2170,4.1820,4.2040,5540
2011-06-23,22:40:00,4.2040,4.2090,4.1860,4.1900,4142
2011-06-23,22:45:00,4.1910,4.2100,4.1840,4.1960,1947
2011-06-23,22:50:00,4.1960,4.2190,4.1920,4.2120,1771
2011-06-23,22:55:00,4.2110,4.2150,4.2000,4.2070,1519
2011-06-23,23:00:00,4.2070,4.2110,4.2020,4.2060,622
2011-06-23,23:05:00,4.2060,4.2070,4.2000,4.2010,847
2011-06-23,23:10:00,4.2000,4.2080,4.1940,4.1940,1005
2011-06-23,23:15:00,4.1940,4.1970,4.1880,4.1960,811
2011-06-23,23:20:00,4.1960,4.2170,4.1960,4.2120,1477
2011-06-23,23:25:00,4.2130,4.2200,4.2080,4.2190,1004
2011-06-23,23:30:00,4.2190,4.2190,4.2070,4.2130,878
2011-06-23,23:35:00,4.2110,4.2140,4.2070,4.2110,234
2011-06-23,23:40:00,4.2110,4.2150,4.2060,4.2100,356
2011-06-23,23:45:00,4.2110,4.2130,4.2060,4.2070,340
2011-06-23,23:50:00,4.2080,4.2120,4.2070,4.2090,268
2011-06-23,23:55:00,4.2100,4.2100,4.2010,4.2050,876
2011-06-24,00:00:00,4.2060,4.2090,4.2000,4.2010,347
2011-06-24,00:05:00,4.2020,4.2040,4.1950,4.2020,687
2011-06-24,00:10:00,4.2010,4.2010,4.1920,4.1930,689
2011-06-24,00:15:00,4.1930,4.1960,4.1830,4.1890,797
2011-06-24,00:20:00,4.1880,4.1890,4.1810,4.1840,698
2011-06-24,00:25:00,4.1830,4.1890,4.1780,4.1880,1107
2011-06-24,00:30:00,4.1870,4.1890,4.1830,4.1870,863
2011-06-24,00:35:00,4.1870,4.1890,4.1780,4.1820,952
2011-06-24,00:40:00,4.1810,4.1850,4.1800,4.1830,412
2011-06-24,00:45:00,4.1820,4.1900,4.1820,4.1880,489
2011-06-24,00:50:00,4.1870,4.1870,4.1830,4.1840,259
2011-06-24,00:55:00,4.1850,4.1860,4.1810,4.1830,318
2011-06-24,01:00:00,4.1820,4.1840,4.1810,4.1820,555
2011-06-24,01:05:00,4.1820,4.1840,4.1710,4.1750,1266
2011-06-24,01:10:00,4.1750,4.1790,4.1710,4.1730,891
2011-06-24,01:15:00,4.1720,4.1830,4.1710,4.1710,734
2011-06-24,01:20:00,4.1710,4.1740,4.1700,4.1740,388
2011-06-24,01:25:00,4.1730,4.1860,4.1720,4.1830,901
2011-06-24,01:30:00,4.1820,4.1940,4.1780,4.1930,776
2011-06-24,01:35:00,4.1920,4.1970,4.1870,4.1870,774
2011-06-24,01:40:00,4.1890,4.1950,4.1880,4.1940,271
2011-06-24,01:45:00,4.1940,4.1960,4.1850,4.1860,363
2011-06-24,01:50:00,4.1870,4.1890,4.1830,4.1850,488
2011-06-24,01:55:00,4.1860,4.1870,4.1820,4.1860,406
2011-06-24,02:00:00,4.1850,4.1910,4.1850,4.1880,312
2011-06-24,02:05:00,4.1880,4.1980,4.1870,4.1980,335
2011-06-24,02:10:00,4.1970,4.2080,4.1940,4.2050,785
2011-06-24,02:15:00,4.2050,4.2070,4.1940,4.1960,598
2011-06-24,02:20:00,4.1950,4.2020,4.1950,4.2000,577
2011-06-24,02:25:00,4.2010,4.2060,4.1890,4.1960,3015
2011-06-24,02:30:00,4.1970,4.2020,4.1930,4.2010,533
2011-06-24,02:35:00,4.2020,4.2050,4.2010,4.2050,316
2011-06-24,02:40:00,4.2050,4.2070,4.2030,4.2030,135
2011-06-24,02:45:00,4.2040,4.2060,4.2020,4.2040,100
2011-06-24,02:50:00,4.2040,4.2050,4.2040,4.2050,14
2011-06-24,02:55:00,4.2050,4.2090,4.2030,4.2090,214
2011-06-24,03:00:00,4.2100,4.2150,4.2100,4.2120,389
2011-06-24,03:05:00,4.2120,4.2190,4.2110,4.2180,141
2011-06-24,03:10:00,4.2180,4.2220,4.2170,4.2220,120
2011-06-24,03:15:00,4.2220,4.2310,4.2220,4.2280,265
2011-06-24,03:20:00,4.2270,4.2310,4.2240,4.2280,219
2011-06-24,03:25:00,4.2280,4.2280,4.2230,4.2250,88
2011-06-24,03:30:00,4.2250,4.2250,4.2230,4.2250,38
2011-06-24,03:35:00,4.2250,4.2250,4.2230,4.2230,50
2011-06-24,03:40:00,4.2250,4.2310,4.2240,4.2310,54
2011-06-24,03:45:00,4.2310,4.2340,4.2290,4.2340,77
2011-06-24,03:50:00,4.2340,4.2340,4.2270,4.2310,186
2011-06-24,03:55:00,4.2320,4.2350,4.2290,4.2310,166
2011-06-24,04:00:00,4.2310,4.2310,4.2300,4.2300,26
2011-06-24,04:05:00,4.2290,4.2290,4.2280,4.2280,24
2011-06-24,04:10:00,4.2280,4.2300,4.2260,4.2260,15
2011-06-24,04:15:00,4.2260,4.2270,4.2260,4.2270,14
2011-06-24,04:20:00,4.2260,4.2270,4.2260,4.2270,39
2011-06-24,04:25:00,4.2260,4.2270,4.2230,4.2270,19
2011-06-24,04:30:00,4.2260,4.2260,4.2240,4.2260,13
2011-06-24,04:35:00,4.2240,4.2240,4.2200,4.2230,46
2011-06-24,04:40:00,4.2210,4.2210,4.2170,4.2190,12
2011-06-24,04:45:00,4.2170,4.2260,4.2170,4.2220,22
2011-06-24,04:50:00,4.2230,4.2240,4.2180,4.2180,29
2011-06-24,04:55:00,4.2190,4.2200,4.2140,4.2140,23
2011-06-24,05:00:00,4.2130,4.2140,4.2120,4.2140,17
2011-06-24,05:05:00,4.2160,4.2220,4.2160,4.2220,39
2011-06-24,05:10:00,4.2230,4.2230,4.2230,4.2230,2
2011-06-24,06:00:00,4.2120,4.2190,4.2110,4.2160,25
2011-06-24,06:05:00,4.2160,4.2160,4.2160,4.2160,1
2011-06-24,06:10:00,4.2210,4.2210,4.2210,4.2210,1
2011-06-24,06:15:00,4.2190,4.2220,4.2190,4.2190,12
2011-06-24,06:20:00,4.2170,4.2210,4.2170,4.2210,3
2011-06-24,06:30:00,4.2200,4.2200,4.2190,4.2190,4
2011-06-24,06:35:00,4.2230,4.2230,4.2230,4.2230,1
2011-06-24,06:40:00,4.2240,4.2240,4.2240,4.2240,1
2011-06-24,06:45:00,4.2240,4.2240,4.2180,4.2180,4
2011-06-24,06:50:00,4.2150,4.2170,4.2120,4.2170,7
2011-06-24,06:55:00,4.2170,4.2180,4.2170,4.2180,10
2011-06-24,07:10:00,4.2120,4.2120,4.2100,4.2100,13
2011-06-24,07:15:00,4.2110,4.2200,4.2100,4.2200,36
2011-06-24,07:20:00,4.2140,4.2190,4.2130,4.2190,5
2011-06-24,07:30:00,4.2180,4.2180,4.2180,4.2180,1
2011-06-24,08:00:00,4.2150,4.2170,4.2150,4.2170,2
2011-06-24,08:05:00,4.2180,4.2180,4.2150,4.2150,3
2011-06-24,08:20:00,4.2180,4.2180,4.2180,4.2180,2
2011-06-24,08:25:00,4.2160,4.2210,4.2160,4.2210,4
2011-06-24,08:30:00,4.2160,4.2160,4.2160,4.2160,1
2011-06-24,08:45:00,4.2160,4.2160,4.2140,4.2140,15
2011-06-24,08:50:00,4.2160,4.2160,4.2160,4.2160,2
2011-06-24,08:55:00,4.2140,4.2160,4.2140,4.2150,6
2011-06-24,09:00:00,4.2190,4.2190,4.2190,4.2190,1
2011-06-24,09:15:00,4.2190,4.2190,4.2180,4.2180,2
2011-06-24,09:20:00,4.2160,4.2160,4.2140,4.2160,9
2011-06-24,09:30:00,4.2150,4.2150,4.2140,4.2140,11
2011-06-24,09:35:00,4.2140,4.2140,4.2130,4.2130,3
2011-06-24,09:45:00,4.2100,4.2120,4.2100,4.2100,65
2011-06-24,09:50:00,4.2130,4.2150,4.2130,4.2150,4
2011-06-24,10:05:00,4.2100,4.2130,4.2090,4.2090,9
2011-06-24,10:10:00,4.2090,4.2150,4.2060,4.2150,21
2011-06-24,10:15:00,4.2150,4.2150,4.2150,4.2150,1
2011-06-24,10:20:00,4.2080,4.2130,4.2050,4.2130,5
2011-06-24,10:30:00,4.2080,4.2080,4.2080,4.2080,1
2011-06-24,10:40:00,4.2100,4.2100,4.2090,4.2090,10
2011-06-24,10:45:00,4.2060,4.2090,4.2060,4.2090,13
2011-06-24,10:50:00,4.2100,4.2100,4.2100,4.2100,2
2011-06-24,10:55:00,4.2060,4.2060,4.2050,4.2050,10
2011-06-24,11:10:00,4.2130,4.2130,4.2050,4.2050,25
2011-06-24,11:15:00,4.2050,4.2050,4.2050,4.2050,2
2011-06-24,11:20:00,4.2050,4.2050,4.2050,4.2050,1
2011-06-24,11:25:00,4.2100,4.2170,4.2040,4.2040,9
2011-06-24,11:50:00,4.2140,4.2170,4.2120,4.2170,9
2011-06-24,12:05:00,4.2180,4.2180,4.2180,4.2180,1
2011-06-24,12:15:00,4.2140,4.2140,4.2140,4.2140,1
2011-06-24,12:25:00,4.2140,4.2140,4.2140,4.2140,1
2011-06-24,12:30:00,4.2130,4.2140,4.2120,4.2140,13
2011-06-24,12:35:00,4.2140,4.2150,4.2140,4.2150,2
2011-06-24,12:40:00,4.2080,4.2080,4.2040,4.2040,8
2011-06-24,12:45:00,4.2040,4.2040,4.2030,4.2030,2
2011-06-24,12:55:00,4.2030,4.2030,4.2030,4.2030,1
2011-06-24,13:00:00,4.2050,4.2050,4.2030,4.2030,6
2011-06-24,13:05:00,4.2040,4.2090,4.2040,4.2080,62
2011-06-24,13:10:00,4.2090,4.2110,4.2090,4.2110,2
2011-06-24,13:15:00,4.2070,4.2110,4.2070,4.2110,3
2011-06-24,13:25:00,4.2080,4.2080,4.2080,4.2080,2
2011-06-24,13:30:00,4.2070,4.2090,4.2070,4.2070,5
2011-06-24,13:40:00,4.2070,4.2070,4.2070,4.2070,35
2011-06-24,13:50:00,4.2050,4.2050,4.2030,4.2030,3
2011-06-24,13:55:00,4.2030,4.2030,4.2020,4.2030,10
2011-06-24,14:00:00,4.2030,4.2030,4.2030,4.2030,9
2011-06-24,14:10:00,4.2040,4.2040,4.2020,4.2020,21
2011-06-24,14:15:00,4.2020,4.2020,4.2020,4.2020,2
2011-06-24,14:20:00,4.2020,4.2020,4.2020,4.2020,5
2011-06-24,14:25:00,4.2030,4.2030,4.1970,4.1980,46
2011-06-24,14:30:00,4.2000,4.2010,4.2000,4.2010,4
2011-06-24,14:40:00,4.1970,4.1970,4.1910,4.1920,93
2011-06-24,14:45:00,4.1910,4.1920,4.1900,4.1900,54
2011-06-24,14:50:00,4.1900,4.1900,4.1900,4.1900,14
2011-06-24,14:55:00,4.1900,4.1900,4.1870,4.1870,16
2011-06-24,15:00:00,4.1890,4.1890,4.1870,4.1890,43
2011-06-24,15:05:00,4.1890,4.1920,4.1890,4.1920,11
2011-06-24,15:10:00,4.1920,4.1920,4.1920,4.1920,1
2011-06-24,15:15:00,4.1920,4.1920,4.1910,4.1910,3
2011-06-24,15:20:00,4.1910,4.1910,4.1900,4.1900,11
2011-06-24,15:25:00,4.1910,4.1910,4.1880,4.1880,12
2011-06-24,15:30:00,4.1870,4.1890,4.1850,4.1890,26
2011-06-24,15:35:00,4.1890,4.1890,4.1890,4.1890,1
2011-06-24,15:40:00,4.1890,4.1910,4.1890,4.1910,5
2011-06-24,15:45:00,4.1900,4.1910,4.1900,4.1910,4
2011-06-24,15:50:00,4.1900,4.1940,4.1900,4.1940,7
2011-06-24,15:55:00,4.1900,4.1960,4.1890,4.1960,22
2011-06-24,16:00:00,4.1960,4.1960,4.1920,4.1920,58
2011-06-24,16:05:00,4.1900,4.1930,4.1890,4.1900,27
2011-06-24,16:10:00,4.1900,4.1910,4.1900,4.1910,4
2011-06-24,16:15:00,4.1890,4.1930,4.1880,4.1920,40
2011-06-24,16:20:00,4.1910,4.1910,4.1910,4.1910,1
2011-06-24,16:25:00,4.1930,4.1930,4.1930,4.1930,4
2011-06-24,16:30:00,4.1930,4.1930,4.1910,4.1930,20
2011-06-24,16:35:00,4.1920,4.1930,4.1900,4.1900,16
2011-06-24,16:40:00,4.1900,4.1900,4.1900,4.1900,3
2011-06-24,16:45:00,4.1900,4.1900,4.1880,4.1890,47
2011-06-24,16:50:00,4.1880,4.1900,4.1860,4.1880,41
2011-06-24,16:55:00,4.1880,4.1880,4.1870,4.1870,2
2011-06-24,17:00:00,4.1870,4.1870,4.1870,4.1870,6
2011-06-24,17:05:00,4.1860,4.1890,4.1850,4.1890,21
2011-06-24,17:10:00,4.1890,4.1900,4.1890,4.1900,7
2011-06-24,17:15:00,4.1900,4.1900,4.1900,4.1900,13
2011-06-24,17:20:00,4.1900,4.1910,4.1900,4.1900,29
2011-06-24,17:25:00,4.1910,4.1910,4.1900,4.1910,8
2011-06-24,17:30:00,4.1900,4.1910,4.1900,4.1910,16
2011-06-24,17:35:00,4.1910,4.1910,4.1890,4.1910,47
2011-06-24,17:40:00,4.1900,4.1910,4.1900,4.1900,8
2011-06-24,17:45:00,4.1910,4.1920,4.1890,4.1900,38
2011-06-24,17:50:00,4.1900,4.1900,4.1880,4.1890,27
2011-06-24,17:55:00,4.1900,4.1900,4.1880,4.1890,11
2011-06-24,18:00:00,4.1890,4.1900,4.1880,4.1880,31
2011-06-24,18:05:00,4.1880,4.1880,4.1870,4.1870,10
2011-06-24,18:10:00,4.1870,4.1880,4.1870,4.1880,15
2011-06-24,18:15:00,4.1880,4.1880,4.1860,4.1860,11
2011-06-24,18:20:00,4.1870,4.1870,4.1870,4.1870,16
2011-06-24,18:25:00,4.1870,4.1910,4.1860,4.1910,60
2011-06-24,18:30:00,4.1900,4.1930,4.1880,4.1900,63
2011-06-24,18:35:00,4.1900,4.1910,4.1880,4.1880,43
2011-06-24,18:40:00,4.1880,4.1880,4.1860,4.1860,90
2011-06-24,18:45:00,4.1860,4.1870,4.1860,4.1870,8
2011-06-24,18:50:00,4.1870,4.1870,4.1830,4.1850,42
2011-06-24,18:55:00,4.1820,4.1840,4.1770,4.1780,102
2011-06-24,19:00:00,4.1780,4.1790,4.1770,4.1790,37
2011-06-24,19:05:00,4.1790,4.1810,4.1780,4.1800,71
2011-06-24,19:10:00,4.1800,4.1810,4.1780,4.1780,37
2011-06-24,19:15:00,4.1780,4.1820,4.1770,4.1790,36
2011-06-24,19:20:00,4.1780,4.1810,4.1760,4.1790,89
2011-06-24,19:25:00,4.1800,4.1800,4.1780,4.1780,14
2011-06-24,19:30:00,4.1770,4.1800,4.1750,4.1750,151
2011-06-24,19:35:00,4.1750,4.1760,4.1720,4.1750,59
2011-06-24,19:40:00,4.1740,4.1740,4.1710,4.1710,49
2011-06-24,19:45:00,4.1720,4.1760,4.1720,4.1750,186
2011-06-24,19:50:00,4.1760,4.1810,4.1740,4.1790,142
2011-06-24,19:55:00,4.1800,4.1840,4.1760,4.1820,91
2011-06-24,20:00:00,4.1810,4.1890,4.1760,4.1860,225
2011-06-24,20:05:00,4.1850,4.1890,4.1850,4.1890,96
2011-06-24,20:10:00,4.1880,4.1900,4.1870,4.1900,72
2011-06-24,20:15:00,4.1900,4.1980,4.1890,4.1980,354
2011-06-24,20:20:00,4.1980,4.2200,4.1980,4.2140,593
2011-06-24,20:25:00,4.2140,4.2160,4.2080,4.2140,448
2011-06-24,20:30:00,4.2140,4.2190,4.2080,4.2180,277
2011-06-24,20:35:00,4.2170,4.2180,4.2140,4.2140,86
2011-06-24,20:40:00,4.2150,4.2160,4.1950,4.2050,280
2011-06-24,20:45:00,4.2050,4.2090,4.1950,4.2000,205
2011-06-24,20:50:00,4.2000,4.2070,4.1970,4.2040,196
2011-06-24,20:55:00,4.2020,4.2040,4.1910,4.1920,299
2011-06-24,21:00:00,4.1900,4.1960,4.1770,4.1920,1403
2011-06-24,21:05:00,4.1920,4.2010,4.1880,4.1980,1193
2011-06-24,21:10:00,4.1980,4.2040,4.1950,4.1960,536
2011-06-24,21:15:00,4.1970,4.2020,4.1950,4.2000,238
2011-06-24,21:20:00,4.2010,4.2040,4.1970,4.2000,494
2011-06-24,21:25:00,4.2000,4.2020,4.1980,4.2000,290
2011-06-24,21:30:00,4.2000,4.2040,4.1980,4.2020,504
2011-06-24,21:35:00,4.2010,4.2040,4.1970,4.2040,263
2011-06-24,21:40:00,4.2050,4.2170,4.2030,4.2160,906
2011-06-24,21:45:00,4.2160,4.2250,4.2080,4.2100,1069
2011-06-24,21:50:00,4.2090,4.2120,4.2060,4.2070,405
2011-06-24,21:55:00,4.2070,4.2180,4.2070,4.2140,706
2011-06-24,22:00:00,4.2160,4.2320,4.2150,4.2230,1209
2011-06-24,22:05:00,4.2220,4.2330,4.2190,4.2220,1003
2011-06-24,22:10:00,4.2220,4.2230,4.2160,4.2210,560
2011-06-24,22:15:00,4.2220,4.2270,4.2200,4.2230,362
2011-06-24,22:20:00,4.2240,4.2270,4.2170,4.2180,398
2011-06-24,22:25:00,4.2180,4.2210,4.2110,4.2130,417
2011-06-24,22:30:00,4.2130,4.2150,4.2020,4.2110,833
2011-06-24,22:35:00,4.2100,4.2120,4.2020,4.2080,506
2011-06-24,22:40:00,4.2090,4.2160,4.2080,4.2100,374
2011-06-24,22:45:00,4.2090,4.2140,4.2090,4.2140,209
2011-06-24,22:50:00,4.2140,4.2140,4.1980,4.2000,618
2011-06-24,22:55:00,4.2000,4.2070,4.2000,4.2000,225
2011-06-24,23:00:00,4.1990,4.2020,4.1940,4.2000,423
2011-06-24,23:05:00,4.1990,4.2020,4.1980,4.2010,283
2011-06-24,23:10:00,4.2010,4.2070,4.1970,4.2020,506
2011-06-24,23:15:00,4.2030,4.2050,4.2000,4.2010,184
2011-06-24,23:20:00,4.2020,4.2100,4.2010,4.2080,352
2011-06-24,23:25:00,4.2080,4.2200,4.2060,4.2190,418
2011-06-24,23:30:00,4.2170,4.2240,4.2150,4.2190,443
2011-06-24,23:35:00,4.2180,4.2260,4.2130,4.2230,464
2011-06-24,23:40:00,4.2240,4.2250,4.2180,4.2220,234
2011-06-24,23:45:00,4.2220,4.2260,4.2140,4.2250,276
2011-06-24,23:50:00,4.2250,4.2350,4.2220,4.2260,710
2011-06-24,23:55:00,4.2270,4.2350,4.2270,4.2300,820
2011-06-25,00:00:00,4.2300,4.2310,4.2250,4.2280,266
2011-06-25,00:05:00,4.2280,4.2300,4.2200,4.2210,325
2011-06-25,00:10:00,4.2210,4.2260,4.2200,4.2220,343
2011-06-25,00:15:00,4.2230,4.2250,4.2170,4.2180,485
2011-06-25,00:20:00,4.2180,4.2260,4.2170,4.2230,344
2011-06-25,00:25:00,4.2230,4.2290,4.2210,4.2280,341
2011-06-25,00:30:00,4.2280,4.2340,4.2250,4.2260,404
2011-06-25,00:35:00,4.2260,4.2460,4.2240,4.2370,1062
2011-06-25,00:40:00,4.2380,4.2440,4.2370,4.2390,588
2011-06-25,00:45:00,4.2380,4.2400,4.2280,4.2340,552
2011-06-25,00:50:00,4.2330,4.2330,4.2220,4.2290,406
2011-06-25,00:55:00,4.2290,4.2330,4.2220,4.2300,267
2011-06-25,01:00:00,4.2300,4.2310,4.2210,4.2260,417
2011-06-25,01:05:00,4.2250,4.2280,4.2210,4.2240,353
2011-06-25,01:10:00,4.2250,4.2260,4.2180,4.2190,291
2011-06-25,01:15:00,4.2190,4.2260,4.2160,4.2220,272
2011-06-25,01:20:00,4.2210,4.2260,4.2190,4.2220,228
2011-06-25,01:25:00,4.2220,4.2220,4.2070,4.2080,536
2011-06-25,01:30:00,4.2070,4.2150,4.2070,4.2120,668
2011-06-25,01:35:00,4.2120,4.2170,4.2070,4.2170,336
2011-06-25,01:40:00,4.2170,4.2210,4.2130,4.2150,146
2011-06-25,01:45:00,4.2160,4.2270,4.2160,4.2250,298
2011-06-25,01:50:00,4.2240,4.2270,4.2240,4.2250,124
2011-06-25,01:55:00,4.2250,4.2270,4.2190,4.2240,243
2011-06-25,02:00:00,4.2220,4.2250,4.2150,4.2150,341
2011-06-25,02:05:00,4.2140,4.2210,4.2140,4.2180,249
2011-06-25,02:10:00,4.2180,4.2200,4.2160,4.2160,134
2011-06-25,02:15:00,4.2160,4.2410,4.2160,4.2280,1069
2011-06-25,02:20:00,4.2270,4.2330,4.2240,4.2330,478
2011-06-25,02:25:00,4.2330,4.2350,4.2240,4.2310,2217
2011-06-25,02:30:00,4.2320,4.2360,4.2290,4.2320,439
2011-06-25,02:35:00,4.2340,4.2360,4.2320,4.2350,149
2011-06-25,02:40:00,4.2350,4.2430,4.2350,4.2400,207
2011-06-25,02:45:00,4.2390,4.2420,4.2390,4.2400,73
2011-06-25,02:50:00,4.2400,4.2420,4.2400,4.2420,89
2011-06-25,02:55:00,4.2410,4.2440,4.2400,4.2420,117
2011-06-25,03:00:00,4.2420,4.2440,4.2410,4.2420,64
2011-06-25,03:05:00,4.2420,4.2480,4.2420,4.2480,198
2011-06-25,03:10:00,4.2470,4.2480,4.2460,4.2470,44
2011-06-25,03:15:00,4.2480,4.2480,4.2470,4.2470,20
2011-06-25,03:20:00,4.2470,4.2480,4.2460,4.2460,29
2011-06-25,03:25:00,4.2450,4.2450,4.2440,4.2450,59
2011-06-25,03:30:00,4.2440,4.2470,4.2430,4.2460,142
2011-06-25,03:35:00,4.2460,4.2460,4.2440,4.2440,25
2011-06-25,03:40:00,4.2450,4.2460,4.2440,4.2440,25
2011-06-25,03:45:00,4.2450,4.2470,4.2450,4.2460,36
2011-06-25,03:50:00,4.2450,4.2450,4.2430,4.2430,14
2011-06-25,03:55:00,4.2430,4.2430,4.2390,4.2390,47
2011-06-25,04:00:00,4.2390,4.2400,4.2370,4.2380,21
2011-06-25,04:05:00,4.2380,4.2440,4.2360,4.2440,34
2011-06-25,04:10:00,4.2400,4.2440,4.2400,4.2440,11
2011-06-25,04:15:00,4.2410,4.2440,4.2400,4.2440,22
2011-06-25,04:20:00,4.2420,4.2440,4.2420,4.2430,3
2011-06-25,04:25:00,4.2440,4.2450,4.2430,4.2450,6
2011-06-25,04:30:00,4.2430,4.2430,4.2410,4.2420,12
2011-06-25,04:35:00,4.2420,4.2430,4.2410,4.2430,21
2011-06-25,04:40:00,4.2410,4.2430,4.2410,4.2430,11
2011-06-25,04:45:00,4.2430,4.2450,4.2430,4.2450,16
2011-06-25,04:50:00,4.2450,4.2450,4.2430,4.2430,7
2011-06-25,04:55:00,4.2420,4.2440,4.2420,4.2440,11
2011-06-25,05:00:00,4.2420,4.2460,4.2410,4.2440,30
2011-06-25,05:05:00,4.2440,4.2440,4.2440,4.2440,2
2011-06-25,05:10:00,4.2440,4.2450,4.2400,4.2450,36
2011-06-27,06:00:00,4.2280,4.2300,4.2240,4.2280,49
2011-06-27,06:05:00,4.2280,4.2300,4.2280,4.2300,20
2011-06-27,06:10:00,4.2280,4.2300,4.2270,4.2300,20
2011-06-27,06:15:00,4.2280,4.2300,4.2260,4.2260,14
2011-06-27,06:20:00,4.2270,4.2270,4.2270,4.2270,1
2011-06-27,06:25:00,4.2270,4.2270,4.2260,4.2260,4
2011-06-27,06:30:00,4.2250,4.2250,4.2250,4.2250,1
2011-06-27,06:35:00,4.2230,4.2230,4.2230,4.2230,3
2011-06-27,06:40:00,4.2220,4.2220,4.2200,4.2200,11
2011-06-27,06:45:00,4.2160,4.2170,4.2160,4.2160,15
2011-06-27,06:50:00,4.2200,4.2200,4.2200,4.2200,11
2011-06-27,06:55:00,4.2190,4.2190,4.2190,4.2190,3
2011-06-27,07:00:00,4.2180,4.2200,4.2160,4.2200,4
2011-06-27,07:05:00,4.2230,4.2230,4.2230,4.2230,1
2011-06-27,07:10:00,4.2230,4.2230,4.2230,4.2230,1
2011-06-27,07:15:00,4.2230,4.2230,4.2230,4.2230,1
2011-06-27,07:20:00,4.2180,4.2180,4.2180,4.2180,1
2011-06-27,07:25:00,4.2160,4.2160,4.2130,4.2140,17
2011-06-27,07:30:00,4.2160,4.2170,4.2160,4.2170,2
2011-06-27,07:35:00,4.2140,4.2140,4.2140,4.2140,1
2011-06-27,07:55:00,4.2140,4.2140,4.2130,4.2130,2
2011-06-27,08:00:00,4.2130,4.2180,4.2120,4.2180,3
2011-06-27,08:05:00,4.2140,4.2140,4.2090,4.2090,8
2011-06-27,08:10:00,4.2120,4.2130,4.2120,4.2130,2
2011-06-27,08:20:00,4.2110,4.2110,4.2090,4.2090,4
2011-06-27,08:25:00,4.2110,4.2130,4.2100,4.2100,8
2011-06-27,08:55:00,4.2130,4.2130,4.2130,4.2130,1
2011-06-27,09:00:00,4.2130,4.2130,4.2110,4.2110,2
2011-06-27,09:05:00,4.2090,4.2090,4.2090,4.2090,1
2011-06-27,09:10:00,4.2080,4.2080,4.2070,4.2070,2
2011-06-27,09:15:00,4.2080,4.2100,4.2060,4.2060,27
2011-06-27,09:20:00,4.2100,4.2100,4.2070,4.2100,3
2011-06-27,09:25:00,4.2100,4.2100,4.2090,4.2090,3
2011-06-27,09:30:00,4.2080,4.2090,4.2070,4.2090,17
2011-06-27,09:35:00,4.2080,4.2080,4.2060,4.2070,33
2011-06-27,09:40:00,4.2060,4.2060,4.2060,4.2060,36
2011-06-27,09:45:00,4.2080,4.2090,4.2080,4.2090,4
2011-06-27,09:50:00,4.2110,4.2110,4.2110,4.2110,1
2011-06-27,10:10:00,4.2090,4.2090,4.2060,4.2060,8
2011-06-27,10:15:00,4.2070,4.2070,4.2060,4.2060,23
2011-06-27,10:20:00,4.2060,4.2060,4.2050,4.2060,5
2011-06-27,10:25:00,4.2060,4.2060,4.2050,4.2050,9
2011-06-27,10:55:00,4.2050,4.2060,4.2050,4.2060,6
2011-06-27,11:00:00,4.2060,4.2060,4.2050,4.2050,18
2011-06-27,11:05:00,4.2050,4.2050,4.2050,4.2050,1
2011-06-27,11:20:00,4.2040,4.2050,4.2040,4.2050,4
2011-06-27,11:35:00,4.2050,4.2060,4.2050,4.2060,16
2011-06-27,11:45:00,4.2040,4.2040,4.2040,4.2040,1
2011-06-27,11:50:00,4.2040,4.2040,4.2020,4.2030,22
2011-06-27,12:10:00,4.2050,4.2060,4.2020,4.2030,10
2011-06-27,12:15:00,4.2020,4.2050,4.2020,4.2030,10
2011-06-27,12:20:00,4.2040,4.2040,4.2040,4.2040,2
2011-06-27,12:30:00,4.2060,4.2070,4.2010,4.2050,16
2011-06-27,12:35:00,4.2030,4.2040,4.2020,4.2040,3
2011-06-27,12:40:00,4.2030,4.2040,4.2010,4.2040,4
2011-06-27,12:45:00,4.2030,4.2030,4.1950,4.1990,54
2011-06-27,12:50:00,4.1980,4.2000,4.1950,4.1960,17
2011-06-27,12:55:00,4.1950,4.1990,4.1940,4.1960,6
2011-06-27,13:05:00,4.1950,4.1970,4.1950,4.1970,3
2011-06-27,13:10:00,4.1970,4.1970,4.1970,4.1970,1
2011-06-27,13:15:00,4.1970,4.1980,4.1960,4.1970,8
2011-06-27,13:20:00,4.1970,4.1980,4.1940,4.1980,12
2011-06-27,13:35:00,4.1950,4.1950,4.1950,4.1950,1
2011-06-27,13:40:00,4.1940,4.1950,4.1940,4.1950,13
2011-06-27,13:45:00,4.1960,4.1960,4.1940,4.1940,5
2011-06-27,13:50:00,4.1940,4.1940,4.1940,4.1940,1
2011-06-27,13:55:00,4.1950,4.1950,4.1940,4.1940,7
2011-06-27,14:00:00,4.1940,4.1940,4.1940,4.1940,5
2011-06-27,14:05:00,4.1940,4.1940,4.1910,4.1910,6
2011-06-27,14:10:00,4.1910,4.1930,4.1910,4.1910,7
2011-06-27,14:15:00,4.1910,4.1920,4.1910,4.1920,4
2011-06-27,14:25:00,4.1920,4.1920,4.1910,4.1910,3
2011-06-27,14:30:00,4.1910,4.1910,4.1910,4.1910,2
2011-06-27,14:50:00,4.1910,4.1910,4.1910,4.1910,47
2011-06-27,14:55:00,4.1920,4.1940,4.1900,4.1900,47
2011-06-27,15:00:00,4.1910,4.1910,4.1900,4.1910,25
2011-06-27,15:05:00,4.1920,4.1920,4.1900,4.1910,5
2011-06-27,15:10:00,4.1910,4.1910,4.1900,4.1900,2
2011-06-27,15:15:00,4.1910,4.1910,4.1900,4.1900,2
2011-06-27,15:20:00,4.1900,4.1900,4.1900,4.1900,4
2011-06-27,15:25:00,4.1900,4.1900,4.1900,4.1900,18
2011-06-27,15:30:00,4.1910,4.1910,4.1900,4.1900,33
2011-06-27,15:35:00,4.1900,4.1900,4.1900,4.1900,4
2011-06-27,15:45:00,4.1900,4.1910,4.1870,4.1870,5
2011-06-27,16:00:00,4.1870,4.1880,4.1860,4.1880,19
2011-06-27,16:05:00,4.1870,4.1870,4.1870,4.1870,1
2011-06-27,16:10:00,4.1880,4.1880,4.1880,4.1880,5
2011-06-27,16:15:00,4.1870,4.1870,4.1870,4.1870,3
2011-06-27,16:20:00,4.1890,4.1890,4.1890,4.1890,2
2011-06-27,16:25:00,4.1900,4.1900,4.1880,4.1880,4
2011-06-27,16:30:00,4.1880,4.1880,4.1880,4.1880,2
2011-06-27,16:35:00,4.1900,4.1900,4.1870,4.1870,2
2011-06-27,16:45:00,4.1860,4.1860,4.1860,4.1860,5
2011-06-27,16:50:00,4.1870,4.1870,4.1870,4.1870,1
2011-06-27,16:55:00,4.1870,4.1870,4.1870,4.1870,2
2011-06-27,17:00:00,4.1880,4.1880,4.1880,4.1880,1
2011-06-27,17:05:00,4.1880,4.1880,4.1880,4.1880,2
2011-06-27,17:10:00,4.1880,4.1880,4.1870,4.1870,4
2011-06-27,17:15:00,4.1890,4.1890,4.1880,4.1880,2
2011-06-27,17:20:00,4.1880,4.1890,4.1880,4.1890,4
2011-06-27,17:25:00,4.1870,4.1870,4.1870,4.1870,2
2011-06-27,17:30:00,4.1870,4.1870,4.1850,4.1860,17
2011-06-27,17:35:00,4.1870,4.1880,4.1870,4.1870,3
2011-06-27,17:40:00,4.1870,4.1870,4.1870,4.1870,1
2011-06-27,17:45:00,4.1860,4.1860,4.1860,4.1860,1
2011-06-27,17:50:00,4.1860,4.1860,4.1850,4.1850,2
2011-06-27,17:55:00,4.1870,4.1870,4.1870,4.1870,1
2011-06-27,18:00:00,4.1850,4.1850,4.1790,4.1790,79
2011-06-27,18:05:00,4.1790,4.1810,4.1790,4.1810,18
2011-06-27,18:10:00,4.1800,4.1810,4.1800,4.1800,17
2011-06-27,18:15:00,4.1790,4.1790,4.1790,4.1790,10
2011-06-27,18:20:00,4.1790,4.1810,4.1790,4.1810,6
2011-06-27,18:25:00,4.1800,4.1800,4.1800,4.1800,1
2011-06-27,18:30:00,4.1790,4.1810,4.1790,4.1810,16
2011-06-27,18:40:00,4.1810,4.1840,4.1810,4.1810,16
2011-06-27,18:45:00,4.1800,4.1800,4.1800,4.1800,2
2011-06-27,18:50:00,4.1780,4.1810,4.1780,4.1800,6
2011-06-27,18:55:00,4.1800,4.1800,4.1760,4.1760,44
2011-06-27,19:00:00,4.1770,4.1800,4.1770,4.1800,59
2011-06-27,19:05:00,4.1800,4.1800,4.1760,4.1780,54
2011-06-27,19:10:00,4.1780,4.1780,4.1780,4.1780,7
2011-06-27,19:15:00,4.1800,4.1800,4.1780,4.1790,12
2011-06-27,19:20:00,4.1790,4.1810,4.1770,4.1800,59
2011-06-27,19:25:00,4.1790,4.1810,4.1790,4.1810,24
2011-06-27,19:30:00,4.1800,4.1830,4.1800,4.1810,26
2011-06-27,19:35:00,4.1870,4.1960,4.1860,4.1960,41
2011-06-27,19:40:00,4.1950,4.1970,4.1890,4.1970,37
2011-06-27,19:45:00,4.1950,4.2000,4.1940,4.1960,91
2011-06-27,19:50:00,4.2020,4.2120,4.2000,4.2100,213
2011-06-27,19:55:00,4.2080,4.2110,4.1950,4.2000,123
2011-06-27,20:00:00,4.2000,4.2010,4.1930,4.2000,18
2011-06-27,20:05:00,4.2010,4.2110,4.2010,4.2090,42
2011-06-27,20:10:00,4.2090,4.2220,4.2090,4.2160,119
2011-06-27,20:15:00,4.2170,4.2190,4.2130,4.2150,71
2011-06-27,20:20:00,4.2140,4.2250,4.2130,4.2240,69
2011-06-27,20:25:00,4.2230,4.2260,4.2110,4.2160,164
2011-06-27,20:30:00,4.2150,4.2240,4.2150,4.2200,196
2011-06-27,20:35:00,4.2190,4.2250,4.2170,4.2230,68
2011-06-27,20:40:00,4.2220,4.2270,4.2170,4.2270,149
2011-06-27,20:45:00,4.2270,4.2370,4.2240,4.2330,303
2011-06-27,20:50:00,4.2320,4.2400,4.2220,4.2290,267
2011-06-27,20:55:00,4.2270,4.2290,4.2050,4.2100,477
2011-06-27,21:00:00,4.2090,4.2280,4.2040,4.2230,674
2011-06-27,21:05:00,4.2230,4.2230,4.2070,4.2120,316
2011-06-27,21:10:00,4.2120,4.2230,4.2110,4.2230,302
2011-06-27,21:15:00,4.2220,4.2240,4.2140,4.2140,124
2011-06-27,21:20:00,4.2170,4.2290,4.2160,4.2180,285
2011-06-27,21:25:00,4.2180,4.2200,4.2100,4.2140,307
2011-06-27,21:30:00,4.2140,4.2210,4.2140,4.2210,93
2011-06-27,21:35:00,4.2180,4.2270,4.2180,4.2250,280
2011-06-27,21:40:00,4.2260,4.2270,4.2190,4.2270,257
2011-06-27,21:45:00,4.2270,4.2290,4.2250,4.2270,156
2011-06-27,21:50:00,4.2260,4.2290,4.2240,4.2290,139
2011-06-27,21:55:00,4.2280,4.2290,4.2260,4.2270,227
2011-06-27,22:00:00,4.2280,4.2420,4.2280,4.2400,687
2011-06-27,22:05:00,4.2400,4.2400,4.2310,4.2380,302
2011-06-27,22:10:00,4.2390,4.2460,4.2310,4.2330,522
2011-06-27,22:15:00,4.2330,4.2440,4.2330,4.2430,358
2011-06-27,22:20:00,4.2420,4.2520,4.2390,4.2510,571
2011-06-27,22:25:00,4.2500,4.2510,4.2440,4.2460,470
2011-06-27,22:30:00,4.2450,4.2460,4.2390,4.2390,263
2011-06-27,22:35:00,4.2400,4.2490,4.2400,4.2480,268
2011-06-27,22:40:00,4.2490,4.2500,4.2380,4.2390,181
2011-06-27,22:45:00,4.2380,4.2460,4.2350,4.2460,367
2011-06-27,22:50:00,4.2480,4.2490,4.2410,4.2430,140
2011-06-27,22:55:00,4.2440,4.2510,4.2430,4.2500,120
2011-06-27,23:00:00,4.2500,4.2530,4.2420,4.2420,115
2011-06-27,23:05:00,4.2420,4.2500,4.2390,4.2480,286
2011-06-27,23:10:00,4.2490,4.2500,4.2450,4.2450,140
2011-06-27,23:15:00,4.2440,4.2450,4.2390,4.2400,198
2011-06-27,23:20:00,4.2400,4.2410,4.2360,4.2410,208
2011-06-27,23:25:00,4.2410,4.2440,4.2390,4.2440,114
2011-06-27,23:30:00,4.2440,4.2440,4.2340,4.2350,160
2011-06-27,23:35:00,4.2370,4.2370,4.2330,4.2370,128
2011-06-27,23:40:00,4.2370,4.2370,4.2330,4.2330,360
2011-06-27,23:45:00,4.2330,4.2390,4.2330,4.2390,247
2011-06-27,23:50:00,4.2390,4.2390,4.2340,4.2360,55
2011-06-27,23:55:00,4.2350,4.2370,4.2320,4.2360,224
2011-06-28,00:00:00,4.2370,4.2390,4.2350,4.2370,123
2011-06-28,00:05:00,4.2360,4.2370,4.2330,4.2340,209
2011-06-28,00:10:00,4.2330,4.2400,4.2330,4.2400,92
2011-06-28,00:15:00,4.2400,4.2500,4.2400,4.2470,316
2011-06-28,00:20:00,4.2470,4.2520,4.2470,4.2520,493
2011-06-28,00:25:00,4.2510,4.2520,4.2490,4.2490,190
2011-06-28,00:30:00,4.2490,4.2500,4.2470,4.2470,61
2011-06-28,00:35:00,4.2460,4.2470,4.2360,4.2430,564
2011-06-28,00:40:00,4.2430,4.2460,4.2380,4.2390,301
2011-06-28,00:45:00,4.2380,4.2420,4.2380,4.2420,60
2011-06-28,00:50:00,4.2420,4.2430,4.2400,4.2420,67
2011-06-28,00:55:00,4.2430,4.2520,4.2430,4.2460,293
2011-06-28,01:00:00,4.2460,4.2480,4.2420,4.2470,243
2011-06-28,01:05:00,4.2470,4.2490,4.2430,4.2450,186
2011-06-28,01:10:00,4.2440,4.2490,4.2440,4.2460,84
2011-06-28,01:15:00,4.2440,4.2470,4.2440,4.2450,45
2011-06-28,01:20:00,4.2450,4.2520,4.2420,4.2460,477
2011-06-28,01:25:00,4.2450,4.2480,4.2420,4.2440,135
2011-06-28,01:30:00,4.2440,4.2460,4.2440,4.2450,51
2011-06-28,01:35:00,4.2440,4.2450,4.2430,4.2450,34
2011-06-28,01:40:00,4.2450,4.2510,4.2450,4.2500,100
2011-06-28,01:45:00,4.2490,4.2500,4.2370,4.2370,450
2011-06-28,01:50:00,4.2390,4.2400,4.2360,4.2400,123
2011-06-28,01:55:00,4.2380,4.2400,4.2370,4.2390,54
2011-06-28,02:00:00,4.2380,4.2430,4.2380,4.2410,258
2011-06-28,02:05:00,4.2400,4.2450,4.2400,4.2450,121
2011-06-28,02:10:00,4.2450,4.2560,4.2440,4.2500,1350
2011-06-28,02:15:00,4.2490,4.2520,4.2460,4.2510,757
2011-06-28,02:20:00,4.2500,4.2510,4.2460,4.2500,541
2011-06-28,02:25:00,4.2500,4.2610,4.2480,4.2560,4836
2011-06-28,02:30:00,4.2550,4.2590,4.2540,4.2590,923
2011-06-28,02:35:00,4.2600,4.2600,4.2570,4.2580,316
2011-06-28,02:40:00,4.2580,4.2660,4.2580,4.2650,181
2011-06-28,02:45:00,4.2650,4.2660,4.2640,4.2650,116
2011-06-28,02:50:00,4.2650,4.2660,4.2630,4.2640,73
2011-06-28,02:55:00,4.2640,4.2660,4.2630,4.2630,45
2011-06-28,03:00:00,4.2620,4.2640,4.2600,4.2640,139
2011-06-28,03:05:00,4.2620,4.2620,4.2610,4.2620,24
2011-06-28,03:10:00,4.2630,4.2640,4.2630,4.2630,67
2011-06-28,03:15:00,4.2630,4.2640,4.2620,4.2630,45
2011-06-28,03:20:00,4.2630,4.2640,4.2590,4.2590,61
2011-06-28,03:25:00,4.2600,4.2610,4.2590,4.2600,69
2011-06-28,03:30:00,4.2600,4.2640,4.2600,4.2620,46
2011-06-28,03:35:00,4.2630,4.2640,4.2630,4.2630,13
2011-06-28,03:40:00,4.2640,4.2640,4.2620,4.2630,78
2011-06-28,03:45:00,4.2630,4.2640,4.2610,4.2640,81
2011-06-28,03:50:00,4.2650,4.2670,4.2650,4.2660,33
2011-06-28,03:55:00,4.2660,4.2710,4.2660,4.2710,42
2011-06-28,04:00:00,4.2720,4.2760,4.2720,4.2750,249
2011-06-28,04:05:00,4.2750,4.2760,4.2730,4.2760,64
2011-06-28,04:10:00,4.2740,4.2760,4.2740,4.2760,44
2011-06-28,04:15:00,4.2750,4.2760,4.2730,4.2730,23
2011-06-28,04:20:00,4.2750,4.2750,4.2750,4.2750,4
2011-06-28,04:25:00,4.2740,4.2740,4.2740,4.2740,5
2011-06-28,04:30:00,4.2750,4.2750,4.2740,4.2750,5
2011-06-28,04:35:00,4.2730,4.2730,4.2690,4.2700,21
2011-06-28,04:40:00,4.2690,4.2690,4.2610,4.2640,40
2011-06-28,04:45:00,4.2640,4.2640,4.2620,4.2620,4
2011-06-28,04:50:00,4.2620,4.2640,4.2620,4.2630,14
2011-06-28,04:55:00,4.2650,4.2660,4.2650,4.2660,6
2011-06-28,05:00:00,4.2660,4.2690,4.2650,4.2690,53
2011-06-28,05:05:00,4.2690,4.2690,4.2690,4.2690,42
2011-06-28,05:10:00,4.2680,4.2700,4.2680,4.2680,136
2011-06-28,06:10:00,4.2740,4.2740,4.2740,4.2740,1
2011-06-28,06:30:00,4.2650,4.2650,4.2650,4.2650,3
2011-06-28,06:35:00,4.2640,4.2640,4.2640,4.2640,1
2011-06-28,07:05:00,4.2680,4.2680,4.2680,4.2680,2
2011-06-28,07:30:00,4.2680,4.2680,4.2680,4.2680,1
2011-06-28,07:35:00,4.2640,4.2640,4.2610,4.2610,3
2011-06-28,07:40:00,4.2610,4.2610,4.2610,4.2610,1
2011-06-28,07:45:00,4.2610,4.2610,4.2610,4.2610,1
2011-06-28,07:55:00,4.2640,4.2640,4.2640,4.2640,1
2011-06-28,08:10:00,4.2670,4.2680,4.2670,4.2680,2
2011-06-28,08:30:00,4.2610,4.2610,4.2600,4.2600,2
2011-06-28,08:40:00,4.2640,4.2640,4.2640,4.2640,1
2011-06-28,08:45:00,4.2680,4.2690,4.2660,4.2660,3
2011-06-28,09:00:00,4.2640,4.2670,4.2640,4.2670,8
2011-06-28,09:15:00,4.2670,4.2670,4.2670,4.2670,1
2011-06-28,09:20:00,4.2640,4.2640,4.2640,4.2640,1
2011-06-28,10:20:00,4.2640,4.2680,4.2640,4.2660,21
2011-06-28,10:25:00,4.2660,4.2680,4.2660,4.2680,11
2011-06-28,10:35:00,4.2660,4.2660,4.2660,4.2660,1
2011-06-28,10:45:00,4.2700,4.2750,4.2700,4.2750,15
2011-06-28,10:50:00,4.2750,4.2750,4.2750,4.2750,1
2011-06-28,10:55:00,4.2750,4.2770,4.2750,4.2770,17
2011-06-28,11:00:00,4.2750,4.2750,4.2750,4.2750,3
2011-06-28,11:10:00,4.2770,4.2770,4.2770,4.2770,1
2011-06-28,11:20:00,4.2750,4.2750,4.2750,4.2750,1
2011-06-28,11:25:00,4.2750,4.2750,4.2750,4.2750,2
2011-06-28,11:45:00,4.2790,4.2800,4.2790,4.2800,2
2011-06-28,12:25:00,4.2770,4.2770,4.2770,4.2770,1
2011-06-28,12:30:00,4.2780,4.2780,4.2750,4.2780,23
2011-06-28,12:35:00,4.2800,4.2810,4.2800,4.2810,4
2011-06-28,12:40:00,4.2810,4.2810,4.2770,4.2770,8
2011-06-28,12:45:00,4.2800,4.2800,4.2760,4.2760,8
2011-06-28,12:50:00,4.2800,4.2810,4.2800,4.2810,2
2011-06-28,13:00:00,4.2790,4.2790,4.2760,4.2760,5
2011-06-28,13:15:00,4.2760,4.2760,4.2760,4.2760,2
2011-06-28,13:20:00,4.2770,4.2770,4.2770,4.2770,1
2011-06-28,13:25:00,4.2760,4.2760,4.2750,4.2750,19
2011-06-28,13:35:00,4.2750,4.2760,4.2750,4.2760,20
2011-06-28,13:40:00,4.2760,4.2760,4.2760,4.2760,1
2011-06-28,13:50:00,4.2750,4.2750,4.2750,4.2750,21
2011-06-28,13:55:00,4.2750,4.2750,4.2750,4.2750,1
2011-06-28,14:00:00,4.2750,4.2750,4.2750,4.2750,3
2011-06-28,14:05:00,4.2750,4.2760,4.2750,4.2760,15
2011-06-28,14:10:00,4.2760,4.2760,4.2760,4.2760,4
2011-06-28,14:15:00,4.2750,4.2750,4.2750,4.2750,1
2011-06-28,14:20:00,4.2750,4.2750,4.2750,4.2750,36
2011-06-28,14:45:00,4.2690,4.2690,4.2690,4.2690,9
2011-06-28,14:55:00,4.2690,4.2690,4.2690,4.2690,1
2011-06-28,15:05:00,4.2670,4.2670,4.2670,4.2670,5
2011-06-28,15:20:00,4.2680,4.2680,4.2650,4.2650,9
2011-06-28,15:30:00,4.2710,4.2710,4.2710,4.2710,1
2011-06-28,15:55:00,4.2660,4.2660,4.2660,4.2660,1
2011-06-28,16:05:00,4.2660,4.2660,4.2570,4.2570,34
2011-06-28,16:10:00,4.2570,4.2570,4.2540,4.2550,8
2011-06-28,16:15:00,4.2530,4.2540,4.2520,4.2520,21
2011-06-28,16:25:00,4.2520,4.2520,4.2520,4.2520,2
2011-06-28,16:35:00,4.2530,4.2530,4.2530,4.2530,2
2011-06-28,16:40:00,4.2530,4.2530,4.2530,4.2530,5
2011-06-28,16:45:00,4.2530,4.2530,4.2530,4.2530,10
2011-06-28,16:50:00,4.2540,4.2540,4.2540,4.2540,1
2011-06-28,16:55:00,4.2530,4.2530,4.2530,4.2530,32
2011-06-28,17:00:00,4.2530,4.2530,4.2530,4.2530,23
2011-06-28,17:10:00,4.2530,4.2530,4.2530,4.2530,6
2011-06-28,17:25:00,4.2530,4.2530,4.2530,4.2530,1
2011-06-28,17:30:00,4.2530,4.2530,4.2530,4.2530,1
2011-06-28,17:45:00,4.2530,4.2530,4.2530,4.2530,1
2011-06-28,17:50:00,4.2530,4.2530,4.2530,4.2530,1
2011-06-28,18:00:00,4.2590,4.2610,4.2530,4.2530,12
2011-06-28,18:05:00,4.2520,4.2520,4.2510,4.2510,22
2011-06-28,18:10:00,4.2520,4.2520,4.2510,4.2520,22
2011-06-28,18:15:00,4.2520,4.2520,4.2510,4.2510,8
2011-06-28,18:20:00,4.2530,4.2530,4.2530,4.2530,1
2011-06-28,18:25:00,4.2530,4.2530,4.2530,4.2530,2
2011-06-28,18:35:00,4.2530,4.2530,4.2530,4.2530,1
2011-06-28,18:40:00,4.2540,4.2540,4.2540,4.2540,1
2011-06-28,18:45:00,4.2560,4.2570,4.2560,4.2570,13
2011-06-28,18:55:00,4.2590,4.2620,4.2590,4.2620,39
2011-06-28,19:00:00,4.2560,4.2600,4.2560,4.2600,17
2011-06-28,19:05:00,4.2580,4.2600,4.2560,4.2560,11
2011-06-28,19:10:00,4.2600,4.2600,4.2600,4.2600,4
2011-06-28,19:15:00,4.2570,4.2580,4.2560,4.2570,11
2011-06-28,19:25:00,4.2640,4.2680,4.2620,4.2680,25
2011-06-28,19:30:00,4.2670,4.2700,4.2670,4.2700,3
2011-06-28,19:35:00,4.2730,4.2730,4.2700,4.2720,6
2011-06-28,19:40:00,4.2700,4.2740,4.2700,4.2740,3
2011-06-28,19:45:00,4.2760,4.2800,4.2760,4.2780,7
2011-06-28,19:50:00,4.2810,4.2860,4.2810,4.2850,5
2011-06-28,19:55:00,4.2850,4.2900,4.2850,4.2900,23
2011-06-28,20:00:00,4.2870,4.2900,4.2870,4.2900,4
2011-06-28,20:05:00,4.2930,4.2940,4.2930,4.2940,37
2011-06-28,20:10:00,4.2940,4.2980,4.2920,4.2920,35
2011-06-28,20:15:00,4.2920,4.2960,4.2910,4.2960,52
2011-06-28,20:20:00,4.2900,4.3020,4.2900,4.3020,186
2011-06-28,20:25:00,4.3030,4.3110,4.3010,4.3010,137
2011-06-28,20:30:00,4.3040,4.3070,4.3000,4.3000,171
2011-06-28,20:35:00,4.3000,4.3080,4.2990,4.3030,59
2011-06-28,20:40:00,4.3020,4.3040,4.3000,4.3000,51
2011-06-28,20:45:00,4.3020,4.3050,4.2930,4.3030,50
2011-06-28,20:50:00,4.3020,4.3080,4.3010,4.3080,21
2011-06-28,20:55:00,4.3070,4.3130,4.2960,4.2960,90
2011-06-28,21:00:00,4.3020,4.3080,4.3000,4.3040,94
2011-06-28,21:05:00,4.3050,4.3050,4.2960,4.3000,90
2011-06-28,21:10:00,4.3000,4.3110,4.2990,4.3110,122
2011-06-28,21:15:00,4.3130,4.3180,4.3110,4.3180,66
2011-06-28,21:20:00,4.3180,4.3220,4.3130,4.3220,143
2011-06-28,21:25:00,4.3230,4.3410,4.3230,4.3260,187
2011-06-28,21:30:00,4.3260,4.3320,4.3260,4.3320,135
2011-06-28,21:35:00,4.3330,4.3340,4.3200,4.3210,114
2011-06-28,21:40:00,4.3210,4.3340,4.3180,4.3340,149
2011-06-28,21:45:00,4.3330,4.3350,4.3300,4.3310,161
2011-06-28,21:50:00,4.3340,4.3540,4.3340,4.3480,294
2011-06-28,21:55:00,4.3480,4.3510,4.3420,4.3480,59
2011-06-28,22:00:00,4.3480,4.3590,4.3480,4.3540,263
2011-06-28,22:05:00,4.3540,4.3540,4.3470,4.3530,91
2011-06-28,22:10:00,4.3500,4.3540,4.3480,4.3480,85
2011-06-28,22:15:00,4.3480,4.3510,4.3440,4.3480,34
2011-06-28,22:20:00,4.3490,4.3530,4.3480,4.3520,95
2011-06-28,22:25:00,4.3510,4.3510,4.3420,4.3440,80
2011-06-28,22:30:00,4.3470,4.3490,4.3470,4.3490,15
2011-06-28,22:35:00,4.3460,4.3460,4.3430,4.3440,46
2011-06-28,22:40:00,4.3500,4.3530,4.3440,4.3440,50
2011-06-28,22:45:00,4.3430,4.3460,4.3420,4.3440,35
2011-06-28,22:50:00,4.3450,4.3530,4.3400,4.3520,79
2011-06-28,22:55:00,4.3540,4.3590,4.3510,4.3510,128
2011-06-28,23:00:00,4.3570,4.3640,4.3530,4.3640,105
2011-06-28,23:05:00,4.3670,4.3710,4.3610,4.3620,134
2011-06-28,23:10:00,4.3610,4.3610,4.3590,4.3590,7
2011-06-28,23:15:00,4.3590,4.3590,4.3520,4.3530,49
2011-06-28,23:20:00,4.3550,4.3550,4.3530,4.3540,10
2011-06-28,23:25:00,4.3570,4.3590,4.3510,4.3510,13
2011-06-28,23:30:00,4.3520,4.3520,4.3510,4.3510,19
2011-06-28,23:35:00,4.3510,4.3530,4.3500,4.3510,54
2011-06-28,23:40:00,4.3530,4.3550,4.3360,4.3370,137
2011-06-28,23:45:00,4.3360,4.3410,4.3340,4.3380,41
2011-06-28,23:50:00,4.3410,4.3480,4.3410,4.3420,15
2011-06-28,23:55:00,4.3420,4.3420,4.3340,4.3350,56
2011-06-29,00:00:00,4.3360,4.3450,4.3330,4.3450,25
2011-06-29,00:05:00,4.3400,4.3440,4.3380,4.3430,30
2011-06-29,00:10:00,4.3440,4.3480,4.3420,4.3450,50
2011-06-29,00:15:00,4.3430,4.3450,4.3410,4.3450,15
2011-06-29,00:20:00,4.3490,4.3560,4.3480,4.3510,22
2011-06-29,00:25:00,4.3510,4.3570,4.3510,4.3570,8
2011-06-29,00:30:00,4.3540,4.3550,4.3510,4.3520,16
2011-06-29,00:35:00,4.3540,4.3540,4.3500,4.3510,11
2011-06-29,00:40:00,4.3530,4.3530,4.3480,4.3480,26
2011-06-29,00:50:00,4.3480,4.3500,4.3480,4.3500,19
2011-06-29,00:55:00,4.3500,4.3500,4.3490,4.3490,18
2011-06-29,01:00:00,4.3490,4.3530,4.3490,4.3520,30
2011-06-29,01:05:00,4.3530,4.3590,4.3530,4.3590,18
2011-06-29,01:10:00,4.3590,4.3710,4.3590,4.3710,25
2011-06-29,01:15:00,4.3710,4.3770,4.3640,4.3660,113
2011-06-29,01:20:00,4.3670,4.3670,4.3580,4.3580,34
2011-06-29,01:25:00,4.3580,4.3600,4.3570,4.3600,18
2011-06-29,01:30:00,4.3560,4.3560,4.3540,4.3560,83
2011-06-29,01:40:00,4.3600,4.3600,4.3550,4.3550,4
2011-06-29,01:45:00,4.3520,4.3570,4.3510,4.3530,60
2011-06-29,01:50:00,4.3530,4.3530,4.3390,4.3420,30
2011-06-29,01:55:00,4.3440,4.3560,4.3440,4.3460,185
2011-06-29,02:00:00,4.3460,4.3550,4.3440,4.3520,321
2011-06-29,02:05:00,4.3520,4.3600,4.3510,4.3550,492
2011-06-29,02:10:00,4.3550,4.3570,4.3470,4.3500,358
2011-06-29,02:15:00,4.3500,4.3540,4.3490,4.3530,402
2011-06-29,02:20:00,4.3530,4.3660,4.3510,4.3640,534
2011-06-29,02:25:00,4.3620,4.3710,4.3560,4.3670,635
2011-06-29,02:30:00,4.3570,4.3570,4.3570,4.3570,1
2011-06-29,04:25:00,4.3630,4.3630,4.3630,4.3630,1
2011-06-29,04:30:00,4.3620,4.3640,4.3610,4.3640,12
2011-06-29,04:35:00,4.3630,4.3630,4.3620,4.3630,37
2011-06-29,04:40:00,4.3630,4.3700,4.3630,4.3660,51
2011-06-29,04:45:00,4.3700,4.3700,4.3660,4.3660,7
2011-06-29,04:50:00,4.3650,4.3700,4.3650,4.3660,50
2011-06-29,04:55:00,4.3660,4.3680,4.3620,4.3660,82
2011-06-29,05:00:00,4.3680,4.3690,4.3660,4.3690,13
2011-06-29,05:05:00,4.3680,4.3690,4.3680,4.3680,9
2011-06-29,05:10:00,4.3700,4.3710,4.3660,4.3670,27
2011-06-29,06:00:00,4.3720,4.3760,4.3650,4.3750,38
2011-06-29,06:05:00,4.3720,4.3760,4.3700,4.3760,9
2011-06-29,06:10:00,4.3740,4.3740,4.3710,4.3720,6
2011-06-29,06:15:00,4.3700,4.3740,4.3700,4.3730,8
2011-06-29,06:30:00,4.3750,4.3760,4.3750,4.3760,4
2011-06-29,06:35:00,4.3760,4.3760,4.3760,4.3760,1
2011-06-29,06:40:00,4.3760,4.3760,4.3760,4.3760,3
2011-06-29,06:45:00,4.3760,4.3760,4.3750,4.3750,10
2011-06-29,07:10:00,4.3720,4.3720,4.3720,4.3720,3
2011-06-29,07:15:00,4.3690,4.3690,4.3690,4.3690,1
2011-06-29,07:20:00,4.3690,4.3690,4.3650,4.3660,9
2011-06-29,07:35:00,4.3690,4.3710,4.3690,4.3710,12
2011-06-29,07:40:00,4.3700,4.3700,4.3690,4.3690,12
2011-06-29,07:45:00,4.3690,4.3690,4.3670,4.3670,9
2011-06-29,07:50:00,4.3680,4.3690,4.3670,4.3690,8
2011-06-29,08:00:00,4.3660,4.3720,4.3650,4.3650,23
2011-06-29,08:05:00,4.3650,4.3650,4.3630,4.3630,5
2011-06-29,08:15:00,4.3630,4.3640,4.3620,4.3640,12
2011-06-29,08:40:00,4.3640,4.3650,4.3630,4.3650,13
2011-06-29,08:45:00,4.3650,4.3650,4.3630,4.3630,17
2011-06-29,08:50:00,4.3630,4.3650,4.3630,4.3640,12
2011-06-29,08:55:00,4.3630,4.3650,4.3630,4.3650,5
2011-06-29,09:00:00,4.3650,4.3670,4.3630,4.3670,5
2011-06-29,09:05:00,4.3640,4.3640,4.3640,4.3640,2
2011-06-29,09:10:00,4.3640,4.3650,4.3640,4.3640,6
2011-06-29,09:15:00,4.3640,4.3650,4.3640,4.3650,2
2011-06-29,09:20:00,4.3650,4.3650,4.3650,4.3650,1
2011-06-29,09:30:00,4.3640,4.3640,4.3640,4.3640,3
2011-06-29,09:45:00,4.3650,4.3650,4.3650,4.3650,2
2011-06-29,09:50:00,4.3650,4.3650,4.3640,4.3640,2
2011-06-29,09:55:00,4.3640,4.3650,4.3640,4.3640,10
2011-06-29,10:05:00,4.3640,4.3650,4.3630,4.3650,22
2011-06-29,10:40:00,4.3650,4.3680,4.3650,4.3650,20
2011-06-29,10:45:00,4.3690,4.3710,4.3640,4.3710,46
2011-06-29,10:55:00,4.3700,4.3700,4.3700,4.3700,2
2011-06-29,11:15:00,4.3710,4.3710,4.3670,4.3670,6
2011-06-29,11:30:00,4.3690,4.3700,4.3680,4.3680,5
2011-06-29,11:40:00,4.3720,4.3720,4.3720,4.3720,2
2011-06-29,11:50:00,4.3660,4.3660,4.3660,4.3660,6
2011-06-29,11:55:00,4.3660,4.3660,4.3660,4.3660,1
2011-06-29,12:00:00,4.3700,4.3710,4.3700,4.3700,4
2011-06-29,12:10:00,4.3650,4.3650,4.3640,4.3640,4
2011-06-29,12:15:00,4.3620,4.3620,4.3600,4.3610,17
2011-06-29,12:20:00,4.3710,4.3710,4.3710,4.3710,2
2011-06-29,12:30:00,4.3710,4.3720,4.3640,4.3700,27
2011-06-29,12:35:00,4.3650,4.3650,4.3650,4.3650,2
2011-06-29,12:40:00,4.3650,4.3680,4.3640,4.3640,5
2011-06-29,12:45:00,4.3650,4.3650,4.3650,4.3650,1
2011-06-29,12:55:00,4.3620,4.3620,4.3620,4.3620,9
2011-06-29,13:05:00,4.3620,4.3620,4.3600,4.3600,59
2011-06-29,13:15:00,4.3590,4.3590,4.3550,4.3550,28
2011-06-29,13:20:00,4.3570,4.3570,4.3570,4.3570,1
2011-06-29,13:25:00,4.3550,4.3560,4.3550,4.3550,8
2011-06-29,13:30:00,4.3540,4.3540,4.3520,4.3520,60
2011-06-29,13:40:00,4.3510,4.3510,4.3450,4.3450,49
2011-06-29,13:45:00,4.3470,4.3470,4.3470,4.3470,1
2011-06-29,13:50:00,4.3470,4.3470,4.3470,4.3470,2
2011-06-29,14:00:00,4.3480,4.3500,4.3460,4.3460,12
2011-06-29,14:05:00,4.3450,4.3460,4.3440,4.3440,34
2011-06-29,14:10:00,4.3440,4.3450,4.3400,4.3450,94
2011-06-29,14:15:00,4.3460,4.3460,4.3460,4.3460,17
2011-06-29,14:20:00,4.3450,4.3450,4.3450,4.3450,1
2011-06-29,14:25:00,4.3430,4.3430,4.3430,4.3430,1
2011-06-29,14:30:00,4.3430,4.3430,4.3410,4.3420,3
2011-06-29,14:35:00,4.3410,4.3410,4.3410,4.3410,2
2011-06-29,14:40:00,4.3430,4.3430,4.3430,4.3430,14
2011-06-29,14:45:00,4.3430,4.3440,4.3430,4.3430,3
2011-06-29,14:50:00,4.3440,4.3440,4.3440,4.3440,2
2011-06-29,14:55:00,4.3430,4.3430,4.3430,4.3430,2
2011-06-29,15:00:00,4.3430,4.3440,4.3430,4.3440,3
2011-06-29,15:05:00,4.3440,4.3440,4.3430,4.3440,8
2011-06-29,15:10:00,4.3440,4.3440,4.3410,4.3410,8
2011-06-29,15:15:00,4.3410,4.3440,4.3410,4.3440,3
2011-06-29,15:20:00,4.3440,4.3490,4.3420,4.3430,31
2011-06-29,15:25:00,4.3430,4.3450,4.3430,4.3430,15
2011-06-29,15:30:00,4.3430,4.3430,4.3420,4.3420,10
2011-06-29,15:35:00,4.3430,4.3430,4.3430,4.3430,1
2011-06-29,15:40:00,4.3430,4.3440,4.3420,4.3440,12
2011-06-29,15:45:00,4.3430,4.3430,4.3430,4.3430,3
2011-06-29,15:50:00,4.3440,4.3440,4.3420,4.3420,2
2011-06-29,15:55:00,4.3420,4.3420,4.3410,4.3410,5
2011-06-29,16:00:00,4.3440,4.3450,4.3440,4.3450,42
2011-06-29,16:05:00,4.3440,4.3450,4.3430,4.3440,78
2011-06-29,16:10:00,4.3430,4.3430,4.3430,4.3430,3
2011-06-29,16:15:00,4.3430,4.3430,4.3420,4.3420,2
2011-06-29,16:20:00,4.3430,4.3440,4.3420,4.3420,41
2011-06-29,16:25:00,4.3420,4.3430,4.3410,4.3420,18
2011-06-29,16:30:00,4.3440,4.3450,4.3420,4.3420,49
2011-06-29,16:35:00,4.3410,4.3430,4.3400,4.3430,6
2011-06-29,16:40:00,4.3430,4.3440,4.3430,4.3430,13
2011-06-29,16:45:00,4.3430,4.3430,4.3410,4.3430,13
2011-06-29,16:50:00,4.3420,4.3430,4.3410,4.3420,40
2011-06-29,16:55:00,4.3420,4.3420,4.3410,4.3420,11
2011-06-29,17:00:00,4.3420,4.3440,4.3420,4.3440,14
2011-06-29,17:05:00,4.3440,4.3440,4.3420,4.3440,5
2011-06-29,17:10:00,4.3440,4.3440,4.3430,4.3430,8
2011-06-29,17:15:00,4.3420,4.3430,4.3420,4.3430,21
2011-06-29,17:20:00,4.3430,4.3430,4.3420,4.3420,18
2011-06-29,17:25:00,4.3420,4.3430,4.3420,4.3420,22
2011-06-29,17:30:00,4.3430,4.3460,4.3420,4.3430,49
2011-06-29,17:35:00,4.3430,4.3440,4.3430,4.3430,17
2011-06-29,17:40:00,4.3430,4.3430,4.3410,4.3420,22
2011-06-29,17:45:00,4.3420,4.3460,4.3410,4.3410,140
2011-06-29,17:50:00,4.3410,4.3410,4.3320,4.3330,137
2011-06-29,17:55:00,4.3350,4.3390,4.3320,4.3390,12
2011-06-29,18:00:00,4.3400,4.3400,4.3380,4.3390,5
2011-06-29,18:05:00,4.3400,4.3440,4.3380,4.3390,229
2011-06-29,18:10:00,4.3380,4.3410,4.3360,4.3410,43
2011-06-29,18:15:00,4.3410,4.3410,4.3400,4.3400,18
2011-06-29,18:20:00,4.3410,4.3420,4.3410,4.3420,28
2011-06-29,18:25:00,4.3410,4.3420,4.3400,4.3400,15
2011-06-29,18:30:00,4.3410,4.3440,4.3400,4.3410,117
2011-06-29,18:35:00,4.3410,4.3440,4.3390,4.3430,181
2011-06-29,18:40:00,4.3420,4.3440,4.3330,4.3370,126
2011-06-29,18:45:00,4.3360,4.3370,4.3340,4.3370,17
2011-06-29,18:50:00,4.3360,4.3360,4.3320,4.3360,41
2011-06-29,18:55:00,4.3360,4.3370,4.3330,4.3340,64
2011-06-29,19:00:00,4.3330,4.3370,4.3290,4.3310,214
2011-06-29,19:05:00,4.3330,4.3350,4.3330,4.3330,20
2011-06-29,19:10:00,4.3340,4.3350,4.3330,4.3340,17
2011-06-29,19:15:00,4.3350,4.3370,4.3320,4.3360,361
2011-06-29,19:20:00,4.3370,4.3420,4.3360,4.3380,219
2011-06-29,19:25:00,4.3380,4.3420,4.3360,4.3410,428
2011-06-29,19:30:00,4.3410,4.3450,4.3380,4.3410,514
2011-06-29,19:35:00,4.3410,4.3510,4.3410,4.3430,579
2011-06-29,19:40:00,4.3450,4.3550,4.3440,4.3520,593
2011-06-29,19:45:00,4.3540,4.3550,4.3510,4.3540,511
2011-06-29,19:50:00,4.3540,4.3640,4.3520,4.3600,1031
2011-06-29,19:55:00,4.3600,4.3700,4.3580,4.3650,1037
2011-06-29,20:00:00,4.3650,4.3740,4.3620,4.3730,531
2011-06-29,20:05:00,4.3730,4.3780,4.3700,4.3700,408
2011-06-29,20:10:00,4.3710,4.3730,4.3700,4.3720,374
2011-06-29,20:15:00,4.3730,4.3740,4.3670,4.3670,359
2011-06-29,20:20:00,4.3680,4.3700,4.3550,4.3560,399
2011-06-29,20:25:00,4.3550,4.3610,4.3530,4.3550,171
2011-06-29,20:30:00,4.3550,4.3570,4.3460,4.3490,291
2011-06-29,20:35:00,4.3490,4.3600,4.3470,4.3540,725
2011-06-29,20:40:00,4.3540,4.3660,4.3530,4.3640,248
2011-06-29,20:45:00,4.3630,4.3650,4.3490,4.3510,498
2011-06-29,20:50:00,4.3500,4.3540,4.3460,4.3500,142
2011-06-29,20:55:00,4.3500,4.3680,4.3460,4.3670,570
2011-06-29,21:00:00,4.3670,4.3670,4.3340,4.3370,2467
2011-06-29,21:05:00,4.3380,4.3400,4.2940,4.3170,4066
2011-06-29,21:10:00,4.3170,4.3170,4.2760,4.2940,3133
2011-06-29,21:15:00,4.2960,4.3080,4.2900,4.3020,1726
2011-06-29,21:20:00,4.3020,4.3110,4.2880,4.2890,1259
2011-06-29,21:25:00,4.2890,4.2950,4.2820,4.2900,1232
2011-06-29,21:30:00,4.2900,4.3040,4.2860,4.2980,1425
2011-06-29,21:35:00,4.2980,4.3080,4.2980,4.3030,921
2011-06-29,21:40:00,4.3020,4.3130,4.3000,4.3100,931
2011-06-29,21:45:00,4.3100,4.3150,4.3030,4.3030,706
2011-06-29,21:50:00,4.3030,4.3060,4.2980,4.3000,505
2011-06-29,21:55:00,4.3010,4.3120,4.2980,4.3050,879
2011-06-29,22:00:00,4.3050,4.3080,4.2980,4.3020,587
2011-06-29,22:05:00,4.3020,4.3050,4.3000,4.3030,344
2011-06-29,22:10:00,4.3050,4.3070,4.3000,4.3050,418
2011-06-29,22:15:00,4.3040,4.3060,4.3020,4.3030,390
2011-06-29,22:20:00,4.3050,4.3150,4.3030,4.3130,720
2011-06-29,22:25:00,4.3130,4.3140,4.3090,4.3090,249
2011-06-29,22:30:00,4.3100,4.3150,4.3090,4.3140,551
2011-06-29,22:35:00,4.3140,4.3190,4.3130,4.3180,607
2011-06-29,22:40:00,4.3180,4.3350,4.3140,4.3350,2195
2011-06-29,22:45:00,4.3340,4.3360,4.3280,4.3340,901
2011-06-29,22:50:00,4.3330,4.3350,4.3280,4.3340,493
2011-06-29,22:55:00,4.3350,4.3610,4.3310,4.3380,3327
2011-06-29,23:00:00,4.3380,4.3420,4.3350,4.3410,663
2011-06-29,23:05:00,4.3420,4.3560,4.3420,4.3500,882
2011-06-29,23:10:00,4.3500,4.3510,4.3430,4.3450,383
2011-06-29,23:15:00,4.3460,4.3590,4.3460,4.3480,676
2011-06-29,23:20:00,4.3500,4.3550,4.3430,4.3450,289
2011-06-29,23:25:00,4.3450,4.3500,4.3390,4.3440,524
2011-06-29,23:30:00,4.3440,4.3610,4.3440,4.3530,861
2011-06-29,23:35:00,4.3520,4.3700,4.3490,4.3590,1071
2011-06-29,23:40:00,4.3590,4.3600,4.3520,4.3530,531
2011-06-29,23:45:00,4.3530,4.3540,4.3440,4.3460,421
2011-06-29,23:50:00,4.3460,4.3500,4.3420,4.3490,233
2011-06-29,23:55:00,4.3480,4.3480,4.3380,4.3390,221
2011-06-30,00:00:00,4.3400,4.3430,4.3230,4.3270,1102
2011-06-30,00:05:00,4.3280,4.3320,4.3230,4.3310,491
2011-06-30,00:10:00,4.3310,4.3380,4.3270,4.3360,614
2011-06-30,00:15:00,4.3360,4.3360,4.3230,4.3230,674
2011-06-30,00:20:00,4.3240,4.3280,4.3210,4.3260,422
2011-06-30,00:25:00,4.3260,4.3390,4.3260,4.3380,213
2011-06-30,00:30:00,4.3370,4.3370,4.3230,4.3230,364
2011-06-30,00:35:00,4.3230,4.3400,4.3230,4.3360,610
2011-06-30,00:40:00,4.3350,4.3400,4.3310,4.3340,297
2011-06-30,00:45:00,4.3340,4.3500,4.3330,4.3490,394
2011-06-30,00:50:00,4.3490,4.3500,4.3450,4.3480,313
2011-06-30,00:55:00,4.3480,4.3480,4.3400,4.3450,269
2011-06-30,01:00:00,4.3460,4.3570,4.3460,4.3560,567
2011-06-30,01:05:00,4.3570,4.3570,4.3470,4.3500,409
2011-06-30,01:10:00,4.3490,4.3500,4.3410,4.3460,331
2011-06-30,01:15:00,4.3470,4.3580,4.3460,4.3580,444
2011-06-30,01:20:00,4.3580,4.3600,4.3490,4.3500,541
2011-06-30,01:25:00,4.3510,4.3560,4.3500,4.3550,356
2011-06-30,01:30:00,4.3560,4.3580,4.3500,4.3540,198
2011-06-30,01:35:00,4.3550,4.3570,4.3520,4.3520,116
2011-06-30,01:40:00,4.3510,4.3520,4.3330,4.3340,538
2011-06-30,01:45:00,4.3330,4.3410,4.3330,4.3410,274
2011-06-30,01:50:00,4.3400,4.3400,4.3270,4.3310,489
2011-06-30,01:55:00,4.3310,4.3310,4.3260,4.3280,363
2011-06-30,02:00:00,4.3290,4.3290,4.3220,4.3280,585
2011-06-30,02:05:00,4.3280,4.3290,4.3210,4.3210,760
2011-06-30,02:10:00,4.3200,4.3230,4.3120,4.3170,1217
2011-06-30,02:15:00,4.3170,4.3180,4.3070,4.3130,941
2011-06-30,02:20:00,4.3130,4.3160,4.3100,4.3140,787
2011-06-30,02:25:00,4.3130,4.3230,4.3070,4.3180,2234
2011-06-30,02:30:00,4.3170,4.3220,4.3150,4.3200,560
2011-06-30,02:35:00,4.3200,4.3210,4.3150,4.3180,148
2011-06-30,02:40:00,4.3170,4.3200,4.3170,4.3190,88
2011-06-30,02:45:00,4.3190,4.3200,4.3180,4.3190,52
2011-06-30,02:50:00,4.3190,4.3190,4.3170,4.3180,57
2011-06-30,02:55:00,4.3170,4.3170,4.3160,4.3160,58
2011-06-30,03:00:00,4.3170,4.3170,4.3160,4.3170,30
2011-06-30,03:05:00,4.3170,4.3180,4.3160,4.3160,140
2011-06-30,03:10:00,4.3170,4.3180,4.3160,4.3170,111
2011-06-30,03:15:00,4.3160,4.3170,4.3160,4.3170,10
2011-06-30,03:20:00,4.3170,4.3170,4.3140,4.3160,89
2011-06-30,03:25:00,4.3160,4.3160,4.3140,4.3150,26
2011-06-30,03:30:00,4.3150,4.3170,4.3140,4.3140,87
2011-06-30,03:35:00,4.3150,4.3170,4.3130,4.3150,87
2011-06-30,03:40:00,4.3150,4.3160,4.3140,4.3140,35
2011-06-30,03:45:00,4.3130,4.3150,4.3130,4.3140,12
2011-06-30,03:50:00,4.3150,4.3150,4.3130,4.3150,50
2011-06-30,03:55:00,4.3150,4.3160,4.3140,4.3140,35
2011-06-30,04:00:00,4.3150,4.3150,4.3140,4.3150,5
2011-06-30,04:05:00,4.3160,4.3160,4.3100,4.3110,79
2011-06-30,04:10:00,4.3100,4.3130,4.3070,4.3110,59
2011-06-30,04:15:00,4.3130,4.3160,4.3130,4.3160,32
2011-06-30,04:20:00,4.3170,4.3170,4.3120,4.3120,16
2011-06-30,04:25:00,4.3110,4.3110,4.3100,4.3100,31
2011-06-30,04:30:00,4.3090,4.3110,4.3090,4.3090,13
2011-06-30,04:35:00,4.3090,4.3090,4.3090,4.3090,1
2011-06-30,04:40:00,4.3110,4.3130,4.3110,4.3130,26
2011-06-30,04:45:00,4.3120,4.3160,4.3120,4.3150,58
2011-06-30,04:50:00,4.3150,4.3170,4.3140,4.3160,33
2011-06-30,04:55:00,4.3160,4.3160,4.3140,4.3160,13
2011-06-30,05:00:00,4.3170,4.3210,4.3170,4.3210,30
2011-06-30,05:05:00,4.3190,4.3210,4.3170,4.3170,67
2011-06-30,05:10:00,4.3160,4.3170,4.3150,4.3170,6
2011-06-30,06:00:00,4.3130,4.3140,4.3130,4.3140,6
2011-06-30,06:05:00,4.3180,4.3220,4.3160,4.3220,17
2011-06-30,06:10:00,4.3220,4.3220,4.3190,4.3190,8
2011-06-30,06:15:00,4.3220,4.3220,4.3220,4.3220,1
2011-06-30,06:20:00,4.3220,4.3220,4.3220,4.3220,1
2011-06-30,06:25:00,4.3250,4.3250,4.3240,4.3250,5
2011-06-30,06:30:00,4.3270,4.3290,4.3270,4.3290,3
2011-06-30,06:35:00,4.3300,4.3300,4.3300,4.3300,2
2011-06-30,06:40:00,4.3300,4.3300,4.3200,4.3210,13
2011-06-30,06:45:00,4.3210,4.3210,4.3210,4.3210,1
2011-06-30,06:50:00,4.3210,4.3250,4.3210,4.3250,5
2011-06-30,06:55:00,4.3250,4.3250,4.3250,4.3250,1
2011-06-30,07:00:00,4.3250,4.3250,4.3210,4.3210,8
2011-06-30,07:15:00,4.3180,4.3180,4.3180,4.3180,2
2011-06-30,07:20:00,4.3170,4.3170,4.3170,4.3170,10
2011-06-30,07:25:00,4.3210,4.3210,4.3180,4.3180,12
2011-06-30,07:30:00,4.3180,4.3180,4.3170,4.3170,2
2011-06-30,07:35:00,4.3200,4.3230,4.3200,4.3230,2
2011-06-30,07:40:00,4.3180,4.3180,4.3170,4.3170,3
2011-06-30,08:05:00,4.3200,4.3200,4.3200,4.3200,1
2011-06-30,08:20:00,4.3220,4.3220,4.3220,4.3220,2
2011-06-30,08:35:00,4.3210,4.3210,4.3170,4.3210,8
2011-06-30,08:50:00,4.3170,4.3170,4.3170,4.3170,1
2011-06-30,09:00:00,4.3180,4.3190,4.3180,4.3190,9
2011-06-30,09:10:00,4.3210,4.3210,4.3210,4.3210,1
2011-06-30,09:15:00,4.3230,4.3240,4.3230,4.3230,42
2011-06-30,09:20:00,4.3230,4.3250,4.3230,4.3250,31
2011-06-30,09:25:00,4.3250,4.3250,4.3240,4.3250,31
2011-06-30,09:35:00,4.3230,4.3230,4.3230,4.3230,8
2011-06-30,09:40:00,4.3250,4.3250,4.3240,4.3240,2
2011-06-30,09:45:00,4.3250,4.3250,4.3250,4.3250,10
2011-06-30,10:00:00,4.3230,4.3230,4.3230,4.3230,7
2011-06-30,10:10:00,4.3220,4.3220,4.3220,4.3220,1
2011-06-30,10:20:00,4.3250,4.3250,4.3190,4.3190,4
2011-06-30,10:25:00,4.3170,4.3170,4.3170,4.3170,1
2011-06-30,10:30:00,4.3180,4.3180,4.3180,4.3180,7
2011-06-30,10:35:00,4.3140,4.3140,4.3130,4.3130,6
2011-06-30,10:40:00,4.3140,4.3140,4.3110,4.3130,20
2011-06-30,10:50:00,4.3120,4.3150,4.3120,4.3130,14
2011-06-30,10:55:00,4.3140,4.3150,4.3140,4.3140,3
2011-06-30,11:05:00,4.3120,4.3180,4.3120,4.3180,19
2011-06-30,11:15:00,4.3180,4.3180,4.3180,4.3180,5
2011-06-30,11:25:00,4.3150,4.3150,4.3150,4.3150,7
2011-06-30,11:30:00,4.3150,4.3150,4.3130,4.3130,12
2011-06-30,11:35:00,4.3120,4.3120,4.3050,4.3060,26
2011-06-30,11:40:00,4.3110,4.3110,4.3110,4.3110,8
2011-06-30,11:45:00,4.3110,4.3110,4.3110,4.3110,1
2011-06-30,11:50:00,4.3100,4.3100,4.3100,4.3100,1
2011-06-30,11:55:00,4.3100,4.3100,4.3070,4.3070,4
2011-06-30,12:00:00,4.3070,4.3100,4.3060,4.3090,10
2011-06-30,12:15:00,4.3090,4.3100,4.3060,4.3060,3
2011-06-30,12:20:00,4.3090,4.3090,4.3070,4.3070,3
2011-06-30,12:25:00,4.3100,4.3100,4.3080,4.3080,4
2011-06-30,12:30:00,4.3070,4.3090,4.3040,4.3070,46
2011-06-30,12:35:00,4.3070,4.3080,4.3040,4.3080,13
2011-06-30,12:55:00,4.3080,4.3080,4.3070,4.3070,4
2011-06-30,13:00:00,4.3070,4.3080,4.3060,4.3080,33
2011-06-30,13:05:00,4.3080,4.3080,4.3060,4.3060,8
2011-06-30,13:10:00,4.3070,4.3070,4.3060,4.3060,4
2011-06-30,13:20:00,4.3060,4.3060,4.3040,4.3040,4
2011-06-30,13:35:00,4.3040,4.3040,4.3040,4.3040,1
2011-06-30,13:45:00,4.3030,4.3030,4.3020,4.3020,13
2011-06-30,13:50:00,4.3010,4.3010,4.3010,4.3010,2
2011-06-30,13:55:00,4.3010,4.3020,4.3010,4.3020,17
2011-06-30,14:00:00,4.3020,4.3020,4.3000,4.3000,31
2011-06-30,14:05:00,4.3000,4.3000,4.3000,4.3000,7
2011-06-30,14:15:00,4.2970,4.2990,4.2970,4.2990,3
2011-06-30,14:20:00,4.3000,4.3000,4.2950,4.2970,42
2011-06-30,14:25:00,4.2950,4.2970,4.2950,4.2970,8
2011-06-30,14:30:00,4.2970,4.2970,4.2970,4.2970,5
2011-06-30,14:35:00,4.2950,4.2950,4.2950,4.2950,21
2011-06-30,14:40:00,4.2950,4.2950,4.2950,4.2950,10
2011-06-30,14:45:00,4.2950,4.2950,4.2950,4.2950,7
2011-06-30,14:50:00,4.2950,4.2950,4.2920,4.2940,37
2011-06-30,14:55:00,4.2950,4.2950,4.2930,4.2950,11
2011-06-30,15:00:00,4.2950,4.2970,4.2940,4.2970,13
2011-06-30,15:05:00,4.2970,4.2980,4.2960,4.2970,20
2011-06-30,15:10:00,4.2960,4.2970,4.2960,4.2960,16
2011-06-30,15:15:00,4.2960,4.2980,4.2940,4.2940,16
2011-06-30,15:20:00,4.2940,4.2940,4.2930,4.2940,14
2011-06-30,15:25:00,4.2930,4.2930,4.2900,4.2900,35
2011-06-30,15:30:00,4.2890,4.2900,4.2880,4.2900,8
2011-06-30,15:35:00,4.2890,4.2890,4.2890,4.2890,3
2011-06-30,15:40:00,4.2890,4.2890,4.2880,4.2890,16
2011-06-30,15:45:00,4.2880,4.2880,4.2850,4.2850,12
2011-06-30,15:50:00,4.2870,4.2870,4.2850,4.2850,32
2011-06-30,15:55:00,4.2850,4.2860,4.2850,4.2860,19
2011-06-30,16:00:00,4.2860,4.2870,4.2860,4.2870,11
2011-06-30,16:05:00,4.2860,4.2870,4.2850,4.2850,7
2011-06-30,16:10:00,4.2860,4.2860,4.2860,4.2860,5
2011-06-30,16:15:00,4.2860,4.2870,4.2850,4.2870,10
2011-06-30,16:20:00,4.2850,4.2850,4.2850,4.2850,11
2011-06-30,16:25:00,4.2840,4.2840,4.2750,4.2760,136
2011-06-30,16:30:00,4.2760,4.2770,4.2750,4.2770,30
2011-06-30,16:35:00,4.2790,4.2800,4.2730,4.2730,21
2011-06-30,16:40:00,4.2740,4.2750,4.2730,4.2740,52
2011-06-30,16:45:00,4.2740,4.2780,4.2740,4.2780,19
2011-06-30,16:50:00,4.2780,4.2780,4.2770,4.2770,41
2011-06-30,16:55:00,4.2770,4.2770,4.2750,4.2770,25
2011-06-30,17:00:00,4.2770,4.2820,4.2770,4.2820,22
2011-06-30,17:05:00,4.2810,4.2810,4.2800,4.2800,13
2011-06-30,17:10:00,4.2800,4.2800,4.2800,4.2800,4
2011-06-30,17:15:00,4.2780,4.2800,4.2780,4.2800,2
2011-06-30,17:20:00,4.2800,4.2800,4.2790,4.2790,10
2011-06-30,17:25:00,4.2800,4.2800,4.2800,4.2800,2
2011-06-30,17:30:00,4.2790,4.2790,4.2790,4.2790,5
2011-06-30,17:35:00,4.2800,4.2800,4.2800,4.2800,1
2011-06-30,17:40:00,4.2800,4.2800,4.2780,4.2780,23
2011-06-30,17:45:00,4.2780,4.2780,4.2730,4.2740,41
2011-06-30,17:50:00,4.2760,4.2760,4.2750,4.2750,12
2011-06-30,17:55:00,4.2750,4.2750,4.2730,4.2730,6
2011-06-30,18:00:00,4.2730,4.2730,4.2700,4.2710,69
2011-06-30,18:05:00,4.2710,4.2710,4.2630,4.2650,92
2011-06-30,18:10:00,4.2640,4.2650,4.2590,4.2590,119
2011-06-30,18:15:00,4.2590,4.2600,4.2590,4.2600,8
2011-06-30,18:20:00,4.2590,4.2590,4.2560,4.2560,28
2011-06-30,18:25:00,4.2590,4.2590,4.2580,4.2580,19
2011-06-30,18:30:00,4.2570,4.2570,4.2570,4.2570,9
2011-06-30,18:35:00,4.2580,4.2590,4.2570,4.2580,33
2011-06-30,18:40:00,4.2590,4.2600,4.2580,4.2580,79
2011-06-30,18:45:00,4.2580,4.2600,4.2560,4.2580,95
2011-06-30,18:50:00,4.2580,4.2620,4.2570,4.2610,93
2011-06-30,18:55:00,4.2610,4.2610,4.2570,4.2590,79
2011-06-30,19:00:00,4.2590,4.2610,4.2580,4.2600,56
2011-06-30,19:05:00,4.2600,4.2600,4.2580,4.2600,38
2011-06-30,19:10:00,4.2590,4.2610,4.2590,4.2600,66
2011-06-30,19:15:00,4.2610,4.2620,4.2600,4.2600,73
2011-06-30,19:20:00,4.2600,4.2610,4.2580,4.2580,125
2011-06-30,19:25:00,4.2590,4.2590,4.2580,4.2580,44
2011-06-30,19:30:00,4.2580,4.2650,4.2580,4.2590,184
2011-06-30,19:35:00,4.2590,4.2620,4.2590,4.2590,94
2011-06-30,19:40:00,4.2610,4.2640,4.2610,4.2620,131
2011-06-30,19:45:00,4.2620,4.2630,4.2600,4.2620,106
2011-06-30,19:50:00,4.2620,4.2660,4.2610,4.2610,369
2011-06-30,19:55:00,4.2630,4.2660,4.2610,4.2610,187
2011-06-30,20:00:00,4.2620,4.2640,4.2580,4.2590,141
2011-06-30,20:05:00,4.2580,4.2610,4.2450,4.2490,799
2011-06-30,20:10:00,4.2480,4.2540,4.2440,4.2510,624
2011-06-30,20:15:00,4.2510,4.2550,4.2480,4.2500,557
2011-06-30,20:20:00,4.2510,4.2520,4.2490,4.2510,152
2011-06-30,20:25:00,4.2510,4.2570,4.2510,4.2570,211
2011-06-30,20:30:00,4.2580,4.2610,4.2530,4.2570,386
2011-06-30,20:35:00,4.2570,4.2590,4.2540,4.2590,104
2011-06-30,20:40:00,4.2590,4.2610,4.2540,4.2590,283
2011-06-30,20:45:00,4.2590,4.2590,4.2480,4.2490,412
2011-06-30,20:50:00,4.2490,4.2500,4.2410,4.2440,592
2011-06-30,20:55:00,4.2430,4.2560,4.2430,4.2530,729
2011-06-30,21:00:00,4.2550,4.2580,4.2130,4.2340,3356
2011-06-30,21:05:00,4.2340,4.2400,4.2270,4.2300,1062
2011-06-30,21:10:00,4.2300,4.2350,4.2210,4.2300,1083
2011-06-30,21:15:00,4.2300,4.2320,4.2250,4.2260,806
2011-06-30,21:20:00,4.2260,4.2260,4.2170,4.2210,1792
2011-06-30,21:25:00,4.2220,4.2300,4.2210,4.2260,1072
2011-06-30,21:30:00,4.2280,4.2340,4.2260,4.2310,1102
2011-06-30,21:35:00,4.2310,4.2360,4.2280,4.2290,1191
2011-06-30,21:40:00,4.2270,4.2330,4.2270,4.2310,514
2011-06-30,21:45:00,4.2310,4.2320,4.2240,4.2260,783
2011-06-30,21:50:00,4.2260,4.2290,4.2190,4.2240,1300
2011-06-30,21:55:00,4.2230,4.2250,4.2190,4.2220,1280
2011-06-30,22:00:00,4.2210,4.2320,4.2200,4.2300,1154
2011-06-30,22:05:00,4.2300,4.2400,4.2280,4.2360,986
2011-06-30,22:10:00,4.2350,4.2400,4.2330,4.2350,886
2011-06-30,22:15:00,4.2350,4.2440,4.2330,4.2420,1072
2011-06-30,22:20:00,4.2420,4.2430,4.2330,4.2380,922
2011-06-30,22:25:00,4.2370,4.2400,4.2290,4.2360,835
2011-06-30,22:30:00,4.2370,4.3690,4.2370,4.3520,13945
2011-06-30,22:35:00,4.3530,4.3590,4.3420,4.3520,3986
2011-06-30,22:40:00,4.3500,4.3730,4.3480,4.3630,3494
2011-06-30,22:45:00,4.3630,4.3680,4.3550,4.3640,1761
2011-06-30,22:50:00,4.3640,4.3830,4.3580,4.3810,2471
2011-06-30,22:55:00,4.3810,4.3940,4.3700,4.3880,3311
2011-06-30,23:00:00,4.3880,4.4220,4.3850,4.4040,4871
2011-06-30,23:05:00,4.4030,4.4070,4.3970,4.4050,1613
2011-06-30,23:10:00,4.4060,4.4100,4.3970,4.3970,1610
2011-06-30,23:15:00,4.3990,4.4050,4.3960,4.3980,1206
2011-06-30,23:20:00,4.3970,4.4020,4.3910,4.3950,1501
2011-06-30,23:25:00,4.3960,4.3960,4.3840,4.3880,915
2011-06-30,23:30:00,4.3880,4.3890,4.3810,4.3860,677
2011-06-30,23:35:00,4.3860,4.3920,4.3860,4.3880,465
2011-06-30,23:40:00,4.3890,4.3910,4.3870,4.3880,266
2011-06-30,23:45:00,4.3890,4.3890,4.3830,4.3830,565
2011-06-30,23:50:00,4.3830,4.3900,4.3820,4.3890,316
2011-06-30,23:55:00,4.3890,4.3980,4.3890,4.3960,490
2011-07-01,00:00:00,4.3970,4.4030,4.3940,4.3990,667
2011-07-01,00:05:00,4.4000,4.4090,4.4000,4.4070,545
2011-07-01,00:10:00,4.4060,4.4070,4.3970,4.3980,580
2011-07-01,00:15:00,4.3990,4.4040,4.3980,4.4000,321
2011-07-01,00:20:00,4.4000,4.4100,4.3990,4.4060,369
2011-07-01,00:25:00,4.4070,4.4090,4.3890,4.3900,640
2011-07-01,00:30:00,4.3890,4.3910,4.3770,4.3870,1069
2011-07-01,00:35:00,4.3870,4.3900,4.3630,4.3690,1527
2011-07-01,00:40:00,4.3680,4.3770,4.3670,4.3740,902
2011-07-01,00:45:00,4.3740,4.3750,4.3550,4.3610,1239
2011-07-01,00:50:00,4.3610,4.3660,4.3590,4.3650,602
2011-07-01,00:55:00,4.3650,4.3760,4.3620,4.3710,691
2011-07-01,01:00:00,4.3710,4.3750,4.3700,4.3750,331
2011-07-01,01:05:00,4.3750,4.3920,4.3720,4.3920,750
2011-07-01,01:10:00,4.3910,4.3920,4.3760,4.3760,522
2011-07-01,01:15:00,4.3770,4.3770,4.3650,4.3660,450
2011-07-01,01:20:00,4.3650,4.3700,4.3600,4.3660,546
2011-07-01,01:25:00,4.3660,4.3800,4.3620,4.3790,641
2011-07-01,01:30:00,4.3800,4.3870,4.3770,4.3780,513
2011-07-01,01:35:00,4.3790,4.3820,4.3610,4.3660,995
2011-07-01,01:40:00,4.3670,4.3690,4.3620,4.3680,394
2011-07-01,01:45:00,4.3690,4.3790,4.3650,4.3720,873
2011-07-01,01:50:00,4.3720,4.3740,4.3680,4.3740,255
2011-07-01,01:55:00,4.3740,4.3840,4.3740,4.3770,465
2011-07-01,02:00:00,4.3770,4.3910,4.3760,4.3900,868
2011-07-01,02:05:00,4.3900,4.3920,4.3760,4.3820,719
2011-07-01,02:10:00,4.3820,4.3820,4.3630,4.3700,1412
2011-07-01,02:15:00,4.3690,4.3720,4.3620,4.3690,1117
2011-07-01,02:20:00,4.3690,4.3780,4.3600,4.3710,1470
2011-07-01,02:25:00,4.3700,4.3780,4.3660,4.3780,1954
2011-07-01,02:30:00,4.3770,4.3770,4.3710,4.3750,830
2011-07-01,02:35:00,4.3740,4.3790,4.3740,4.3770,245
2011-07-01,02:40:00,4.3760,4.3800,4.3760,4.3780,145
2011-07-01,02:45:00,4.3780,4.3790,4.3770,4.3780,41
2011-07-01,02:50:00,4.3770,4.3780,4.3750,4.3750,114
2011-07-01,02:55:00,4.3750,4.3750,4.3730,4.3730,58
2011-07-01,03:00:00,4.3730,4.3770,4.3730,4.3750,60
2011-07-01,03:05:00,4.3750,4.3770,4.3750,4.3770,47
2011-07-01,03:10:00,4.3770,4.3780,4.3760,4.3770,59
2011-07-01,03:15:00,4.3770,4.3770,4.3750,4.3770,60
2011-07-01,03:20:00,4.3760,4.3790,4.3760,4.3780,106
2011-07-01,03:25:00,4.3780,4.3800,4.3760,4.3780,167
2011-07-01,03:30:00,4.3780,4.3800,4.3780,4.3780,27
2011-07-01,03:35:00,4.3790,4.3810,4.3790,4.3800,101
2011-07-01,03:40:00,4.3800,4.3800,4.3780,4.3800,156
2011-07-01,03:45:00,4.3800,4.3800,4.3790,4.3800,26
2011-07-01,03:50:00,4.3790,4.3790,4.3720,4.3720,239
2011-07-01,03:55:00,4.3710,4.3770,4.3710,4.3750,86
2011-07-01,04:00:00,4.3780,4.3780,4.3730,4.3740,84
2011-07-01,04:05:00,4.3760,4.3800,4.3740,4.3750,44
2011-07-01,04:10:00,4.3780,4.3790,4.3730,4.3730,17
2011-07-01,04:15:00,4.3770,4.3780,4.3760,4.3770,10
2011-07-01,04:20:00,4.3750,4.3750,4.3750,4.3750,3
2011-07-01,04:25:00,4.3760,4.3790,4.3760,4.3790,3
2011-07-01,04:30:00,4.3790,4.3790,4.3780,4.3780,2
2011-07-01,04:35:00,4.3770,4.3780,4.3770,4.3780,6
2011-07-01,04:40:00,4.3760,4.3760,4.3760,4.3760,1
2011-07-01,04:45:00,4.3800,4.3800,4.3760,4.3770,26
2011-07-01,04:50:00,4.3770,4.3800,4.3770,4.3800,16
2011-07-01,04:55:00,4.3800,4.3800,4.3790,4.3790,7
2011-07-01,05:00:00,4.3790,4.3800,4.3730,4.3730,21
2011-07-01,05:05:00,4.3730,4.3730,4.3720,4.3730,28
2011-07-01,05:10:00,4.3710,4.3790,4.3710,4.3780,26
2011-07-01,06:00:00,4.3720,4.3750,4.3710,4.3750,22
2011-07-01,06:05:00,4.3760,4.3760,4.3650,4.3690,49
2011-07-01,06:10:00,4.3670,4.3680,4.3670,4.3680,5
2011-07-01,06:35:00,4.3700,4.3720,4.3690,4.3690,7
2011-07-01,06:40:00,4.3680,4.3680,4.3680,4.3680,6
2011-07-01,07:00:00,4.3710,4.3710,4.3710,4.3710,1
2011-07-01,07:10:00,4.3680,4.3770,4.3680,4.3770,23
2011-07-01,07:15:00,4.3730,4.3730,4.3730,4.3730,2
2011-07-01,07:20:00,4.3730,4.3770,4.3650,4.3650,6
2011-07-01,07:25:00,4.3670,4.3670,4.3670,4.3670,2
2011-07-01,07:30:00,4.3680,4.3680,4.3670,4.3680,4
2011-07-01,07:35:00,4.3710,4.3720,4.3710,4.3710,5
2011-07-01,07:40:00,4.3690,4.3690,4.3690,4.3690,1
2011-07-01,07:45:00,4.3690,4.3700,4.3690,4.3700,2
2011-07-01,07:50:00,4.3700,4.3710,4.3700,4.3710,3
2011-07-01,07:55:00,4.3710,4.3860,4.3710,4.3860,50
2011-07-01,08:00:00,4.3740,4.3790,4.3700,4.3790,6
2011-07-01,08:05:00,4.3790,4.3850,4.3790,4.3830,4
2011-07-01,08:10:00,4.3840,4.3890,4.3660,4.3750,20
2011-07-01,08:20:00,4.3680,4.3680,4.3660,4.3660,8
2011-07-01,08:25:00,4.3660,4.3660,4.3650,4.3650,2
2011-07-01,08:30:00,4.3670,4.3670,4.3620,4.3620,12
2011-07-01,08:35:00,4.3620,4.3620,4.3600,4.3600,9
2011-07-01,08:40:00,4.3640,4.3670,4.3640,4.3670,6
2011-07-01,08:45:00,4.3600,4.3670,4.3510,4.3670,38
2011-07-01,08:50:00,4.3680,4.3700,4.3540,4.3540,32
2011-07-01,09:00:00,4.3610,4.3680,4.3610,4.3670,17
2011-07-01,09:10:00,4.3660,4.3660,4.3650,4.3650,5
2011-07-01,09:20:00,4.3640,4.3640,4.3640,4.3640,3
2011-07-01,09:25:00,4.3550,4.3550,4.3550,4.3550,1
2011-07-01,09:30:00,4.3550,4.3550,4.3540,4.3550,6
2011-07-01,09:35:00,4.3570,4.3600,4.3570,4.3600,3
2011-07-01,09:40:00,4.3590,4.3680,4.3590,4.3680,68
2011-07-01,09:45:00,4.3660,4.3660,4.3630,4.3630,3
2011-07-01,09:50:00,4.3620,4.3650,4.3610,4.3650,3
2011-07-01,10:05:00,4.3600,4.3600,4.3600,4.3600,5
2011-07-01,10:25:00,4.3550,4.3550,4.3550,4.3550,2
2011-07-01,10:30:00,4.3540,4.3600,4.3540,4.3600,18
2011-07-01,10:35:00,4.3590,4.3590,4.3590,4.3590,1
2011-07-01,10:40:00,4.3600,4.3600,4.3570,4.3600,42
2011-07-01,10:45:00,4.3570,4.3600,4.3560,4.3600,31
2011-07-01,11:00:00,4.3640,4.3640,4.3640,4.3640,1
2011-07-01,11:45:00,4.3630,4.3630,4.3630,4.3630,1
2011-07-01,12:05:00,4.3610,4.3610,4.3610,4.3610,1
2011-07-01,12:15:00,4.3590,4.3590,4.3590,4.3590,1
2011-07-01,12:25:00,4.3630,4.3630,4.3630,4.3630,1
2011-07-01,12:30:00,4.3620,4.3620,4.3600,4.3600,4
2011-07-01,12:35:00,4.3600,4.3600,4.3600,4.3600,1
2011-07-01,12:45:00,4.3580,4.3580,4.3580,4.3580,3
2011-07-01,13:00:00,4.3610,4.3620,4.3610,4.3620,6
2011-07-01,13:10:00,4.3630,4.3630,4.3610,4.3610,7
2011-07-01,13:15:00,4.3590,4.3590,4.3590,4.3590,1
2011-07-01,13:20:00,4.3570,4.3580,4.3570,4.3570,8
2011-07-01,13:25:00,4.3580,4.3580,4.3580,4.3580,1
2011-07-01,13:30:00,4.3580,4.3580,4.3580,4.3580,1
2011-07-01,13:35:00,4.3580,4.3590,4.3570,4.3590,5
2011-07-01,13:40:00,4.3630,4.3630,4.3630,4.3630,11
2011-07-01,13:50:00,4.3630,4.3630,4.3630,4.3630,3
2011-07-01,13:55:00,4.3630,4.3630,4.3600,4.3610,9
2011-07-01,14:00:00,4.3590,4.3600,4.3580,4.3580,5
2011-07-01,14:05:00,4.3580,4.3580,4.3580,4.3580,3
2011-07-01,14:10:00,4.3570,4.3570,4.3570,4.3570,8
2011-07-01,14:15:00,4.3580,4.3580,4.3580,4.3580,2
2011-07-01,14:20:00,4.3580,4.3580,4.3580,4.3580,2
2011-07-01,14:25:00,4.3570,4.3570,4.3550,4.3550,8
2011-07-01,14:30:00,4.3550,4.3560,4.3550,4.3560,9
2011-07-01,14:35:00,4.3560,4.3560,4.3560,4.3560,1
2011-07-01,14:40:00,4.3550,4.3550,4.3540,4.3540,4
2011-07-01,14:45:00,4.3530,4.3530,4.3510,4.3510,14
2011-07-01,14:50:00,4.3530,4.3530,4.3510,4.3520,24
2011-07-01,14:55:00,4.3500,4.3500,4.3500,4.3500,6
2011-07-01,15:00:00,4.3520,4.3530,4.3520,4.3520,11
2011-07-01,15:05:00,4.3530,4.3540,4.3510,4.3530,48
2011-07-01,15:10:00,4.3530,4.3530,4.3530,4.3530,9
2011-07-01,15:15:00,4.3510,4.3530,4.3470,4.3490,32
2011-07-01,15:20:00,4.3490,4.3500,4.3490,4.3500,22
2011-07-01,15:25:00,4.3480,4.3500,4.3480,4.3490,5
2011-07-01,15:30:00,4.3490,4.3500,4.3490,4.3500,5
2011-07-01,15:35:00,4.3490,4.3500,4.3480,4.3500,3
2011-07-01,15:40:00,4.3500,4.3500,4.3430,4.3470,37
2011-07-01,15:45:00,4.3470,4.3480,4.3410,4.3410,42
2011-07-01,15:50:00,4.3410,4.3410,4.3330,4.3340,128
2011-07-01,15:55:00,4.3360,4.3360,4.3340,4.3340,13
2011-07-01,16:00:00,4.3350,4.3390,4.3350,4.3360,15
2011-07-01,16:05:00,4.3360,4.3360,4.3340,4.3350,14
2011-07-01,16:10:00,4.3340,4.3340,4.3340,4.3340,7
2011-07-01,16:15:00,4.3340,4.3340,4.3330,4.3330,4
2011-07-01,16:20:00,4.3330,4.3340,4.3310,4.3330,11
2011-07-01,16:25:00,4.3330,4.3330,4.3330,4.3330,1
2011-07-01,16:30:00,4.3330,4.3330,4.3310,4.3310,6
2011-07-01,16:35:00,4.3310,4.3310,4.3250,4.3250,81
2011-07-01,16:40:00,4.3250,4.3260,4.3240,4.3250,27
2011-07-01,16:45:00,4.3250,4.3250,4.3220,4.3220,35
2011-07-01,16:50:00,4.3240,4.3240,4.3230,4.3230,7
2011-07-01,16:55:00,4.3230,4.3230,4.3220,4.3220,13
2011-07-01,17:00:00,4.3220,4.3260,4.3220,4.3250,30
2011-07-01,17:05:00,4.3270,4.3270,4.3260,4.3260,6
2011-07-01,17:10:00,4.3250,4.3270,4.3250,4.3270,9
2011-07-01,17:15:00,4.3270,4.3280,4.3250,4.3250,29
2011-07-01,17:20:00,4.3240,4.3250,4.3210,4.3230,23
2011-07-01,17:25:00,4.3230,4.3240,4.3220,4.3220,12
2011-07-01,17:30:00,4.3220,4.3230,4.3220,4.3230,17
2011-07-01,17:35:00,4.3230,4.3240,4.3220,4.3240,24
2011-07-01,17:40:00,4.3240,4.3270,4.3230,4.3250,28
2011-07-01,17:45:00,4.3240,4.3260,4.3240,4.3260,19
2011-07-01,17:50:00,4.3260,4.3280,4.3210,4.3210,46
2011-07-01,17:55:00,4.3240,4.3260,4.3240,4.3250,17
2011-07-01,18:00:00,4.3260,4.3280,4.3260,4.3270,50
2011-07-01,18:05:00,4.3270,4.3330,4.3270,4.3320,128
2011-07-01,18:10:00,4.3320,4.3330,4.3320,4.3320,8
2011-07-01,18:15:00,4.3320,4.3330,4.3300,4.3310,27
2011-07-01,18:20:00,4.3290,4.3290,4.3280,4.3280,6
2011-07-01,18:25:00,4.3290,4.3320,4.3290,4.3290,16
2011-07-01,18:30:00,4.3300,4.3320,4.3300,4.3310,31
2011-07-01,18:35:00,4.3310,4.3330,4.3310,4.3320,24
2011-07-01,18:40:00,4.3330,4.3360,4.3280,4.3290,84
2011-07-01,18:45:00,4.3320,4.3320,4.3320,4.3320,9
2011-07-01,18:50:00,4.3320,4.3320,4.3280,4.3300,26
2011-07-01,18:55:00,4.3300,4.3310,4.3290,4.3290,5
2011-07-01,19:00:00,4.3290,4.3290,4.3270,4.3270,26
2011-07-01,19:05:00,4.3260,4.3270,4.3250,4.3270,50
2011-07-01,19:10:00,4.3290,4.3320,4.3280,4.3300,37
2011-07-01,19:15:00,4.3290,4.3290,4.3270,4.3280,7
2011-07-01,19:20:00,4.3290,4.3290,4.3290,4.3290,4
2011-07-01,19:25:00,4.3300,4.3330,4.3300,4.3320,37
2011-07-01,19:30:00,4.3320,4.3350,4.3310,4.3320,311
2011-07-01,19:35:00,4.3320,4.3370,4.3320,4.3340,190
2011-07-01,19:40:00,4.3330,4.3340,4.3320,4.3340,36
2011-07-01,19:45:00,4.3320,4.3350,4.3310,4.3340,153
2011-07-01,19:50:00,4.3330,4.3330,4.3300,4.3310,117
2011-07-01,19:55:00,4.3310,4.3330,4.3310,4.3320,86
2011-07-01,20:00:00,4.3320,4.3330,4.3300,4.3310,195
2011-07-01,20:05:00,4.3310,4.3370,4.3310,4.3340,511
2011-07-01,20:10:00,4.3350,4.3410,4.3320,4.3330,739
2011-07-01,20:15:00,4.3330,4.3410,4.3310,4.3350,468
2011-07-01,20:20:00,4.3350,4.3560,4.3350,4.3520,990
2011-07-01,20:25:00,4.3520,4.3540,4.3440,4.3490,216
2011-07-01,20:30:00,4.3480,4.3520,4.3410,4.3450,221
2011-07-01,20:35:00,4.3460,4.3540,4.3460,4.3500,420
2011-07-01,20:40:00,4.3500,4.3550,4.3500,4.3520,198
2011-07-01,20:45:00,4.3510,4.3530,4.3360,4.3370,384
2011-07-01,20:50:00,4.3370,4.3420,4.3340,4.3380,590
2011-07-01,20:55:00,4.3380,4.3390,4.3320,4.3340,310
2011-07-01,21:00:00,4.3350,4.3370,4.3010,4.3060,3360
2011-07-01,21:05:00,4.3060,4.3130,4.3040,4.3090,1586
2011-07-01,21:10:00,4.3110,4.3170,4.3060,4.3100,915
2011-07-01,21:15:00,4.3080,4.3220,4.3070,4.3220,898
2011-07-01,21:20:00,4.3220,4.3300,4.3190,4.3230,679
2011-07-01,21:25:00,4.3230,4.3290,4.3200,4.3260,925
2011-07-01,21:30:00,4.3250,4.3270,4.3140,4.3150,511
2011-07-01,21:35:00,4.3150,4.3220,4.3120,4.3180,505
2011-07-01,21:40:00,4.3180,4.3260,4.3180,4.3190,331
2011-07-01,21:45:00,4.3200,4.3230,4.3100,4.3130,721
2011-07-01,21:50:00,4.3130,4.3180,4.3100,4.3140,677
2011-07-01,21:55:00,4.3130,4.3190,4.3100,4.3140,376
2011-07-01,22:00:00,4.3140,4.3230,4.3140,4.3220,414
2011-07-01,22:05:00,4.3220,4.3270,4.3210,4.3240,842
2011-07-01,22:10:00,4.3250,4.3340,4.3240,4.3310,507
2011-07-01,22:15:00,4.3310,4.3390,4.3300,4.3300,396
2011-07-01,22:20:00,4.3300,4.3340,4.3270,4.3320,483
2011-07-01,22:25:00,4.3330,4.3360,4.3290,4.3310,349
2011-07-01,22:30:00,4.3320,4.3430,4.3310,4.3370,678
2011-07-01,22:35:00,4.3380,4.3380,4.3330,4.3350,405
2011-07-01,22:40:00,4.3350,4.3370,4.3310,4.3320,317
2011-07-01,22:45:00,4.3330,4.3340,4.3250,4.3280,439
2011-07-01,22:50:00,4.3280,4.3310,4.3260,4.3290,429
2011-07-01,22:55:00,4.3300,4.3330,4.3110,4.3130,911
2011-07-01,23:00:00,4.3140,4.3150,4.3080,4.3140,572
2011-07-01,23:05:00,4.3140,4.3190,4.3080,4.3190,402
2011-07-01,23:10:00,4.3190,4.3290,4.3170,4.3240,649
2011-07-01,23:15:00,4.3240,4.3290,4.3190,4.3280,480
2011-07-01,23:20:00,4.3280,4.3290,4.3150,4.3170,645
2011-07-01,23:25:00,4.3170,4.3200,4.3160,4.3190,230
2011-07-01,23:30:00,4.3200,4.3280,4.3200,4.3210,497
2011-07-01,23:35:00,4.3210,4.3230,4.3190,4.3210,192
2011-07-01,23:40:00,4.3210,4.3210,4.3180,4.3210,208
2011-07-01,23:45:00,4.3200,4.3220,4.3180,4.3210,241
2011-07-01,23:50:00,4.3210,4.3240,4.3190,4.3220,212
2011-07-01,23:55:00,4.3220,4.3240,4.3190,4.3220,282
2011-07-02,00:00:00,4.3210,4.3250,4.3200,4.3230,353
2011-07-02,00:05:00,4.3240,4.3260,4.3220,4.3220,225
2011-07-02,00:10:00,4.3230,4.3250,4.3220,4.3220,306
2011-07-02,00:15:00,4.3230,4.3280,4.3230,4.3280,365
2011-07-02,00:20:00,4.3270,4.3290,4.3230,4.3240,293
2011-07-02,00:25:00,4.3230,4.3270,4.3230,4.3260,240
2011-07-02,00:30:00,4.3270,4.3360,4.3260,4.3330,300
2011-07-02,00:35:00,4.3340,4.3700,4.3340,4.3540,1900
2011-07-02,00:40:00,4.3550,4.3690,4.3520,4.3610,765
2011-07-02,00:45:00,4.3630,4.3750,4.3570,4.3630,982
2011-07-02,00:50:00,4.3630,4.3700,4.3610,4.3640,515
2011-07-02,00:55:00,4.3640,4.3660,4.3570,4.3610,484
2011-07-02,01:00:00,4.3600,4.3640,4.3420,4.3450,892
2011-07-02,01:05:00,4.3450,4.3520,4.3420,4.3480,348
2011-07-02,01:10:00,4.3480,4.3500,4.3470,4.3490,136
2011-07-02,01:15:00,4.3500,4.3550,4.3430,4.3430,369
2011-07-02,01:20:00,4.3420,4.3470,4.3380,4.3430,363
2011-07-02,01:25:00,4.3430,4.3470,4.3420,4.3460,181
2011-07-02,01:30:00,4.3450,4.3450,4.3370,4.3400,381
2011-07-02,01:35:00,4.3390,4.3420,4.3360,4.3410,184
2011-07-02,01:40:00,4.3410,4.3500,4.3390,4.3430,300
2011-07-02,01:45:00,4.3440,4.3440,4.3410,4.3420,115
2011-07-02,01:50:00,4.3420,4.3480,4.3400,4.3410,243
2011-07-02,01:55:00,4.3410,4.3450,4.3350,4.3390,355
2011-07-02,02:00:00,4.3380,4.3420,4.3300,4.3340,650
2011-07-02,02:05:00,4.3340,4.3380,4.3310,4.3340,571
2011-07-02,02:10:00,4.3350,4.3430,4.3350,4.3390,323
2011-07-02,02:15:00,4.3390,4.3440,4.3370,4.3380,463
2011-07-02,02:20:00,4.3370,4.3420,4.3260,4.3270,729
2011-07-02,02:25:00,4.3270,4.3280,4.3070,4.3100,2963
2011-07-02,02:30:00,4.3100,4.3220,4.3090,4.3200,685
2011-07-02,02:35:00,4.3200,4.3250,4.3190,4.3210,423
2011-07-02,02:40:00,4.3210,4.3220,4.3180,4.3190,160
2011-07-02,02:45:00,4.3190,4.3220,4.3190,4.3210,41
2011-07-02,02:50:00,4.3210,4.3230,4.3200,4.3220,31
2011-07-02,02:55:00,4.3210,4.3210,4.3190,4.3200,81
2011-07-02,03:00:00,4.3220,4.3220,4.3200,4.3210,35
2011-07-02,03:05:00,4.3200,4.3210,4.3190,4.3210,66
2011-07-02,03:10:00,4.3210,4.3220,4.3200,4.3210,49
2011-07-02,03:15:00,4.3200,4.3210,4.3200,4.3210,15
2011-07-02,03:20:00,4.3220,4.3230,4.3200,4.3200,78
2011-07-02,03:25:00,4.3200,4.3210,4.3200,4.3210,7
2011-07-02,03:30:00,4.3200,4.3220,4.3200,4.3200,206
2011-07-02,03:35:00,4.3190,4.3210,4.3190,4.3210,6
2011-07-02,03:40:00,4.3200,4.3200,4.3190,4.3200,7
2011-07-02,03:45:00,4.3200,4.3200,4.3190,4.3190,16
2011-07-02,03:50:00,4.3190,4.3210,4.3190,4.3200,91
2011-07-02,03:55:00,4.3200,4.3210,4.3150,4.3170,94
2011-07-02,04:00:00,4.3170,4.3170,4.3170,4.3170,7
2011-07-02,04:05:00,4.3200,4.3200,4.3190,4.3200,11
2011-07-02,04:10:00,4.3210,4.3280,4.3200,4.3200,88
2011-07-02,04:15:00,4.3200,4.3210,4.3200,4.3210,7
2011-07-02,04:20:00,4.3220,4.3230,4.3220,4.3230,5
2011-07-02,04:25:00,4.3200,4.3200,4.3200,4.3200,10
2011-07-02,04:30:00,4.3190,4.3220,4.3180,4.3220,4
2011-07-02,04:35:00,4.3230,4.3230,4.3230,4.3230,4
2011-07-02,04:40:00,4.3220,4.3220,4.3220,4.3220,2
2011-07-02,04:45:00,4.3210,4.3210,4.3170,4.3170,28
2011-07-02,04:50:00,4.3160,4.3160,4.3160,4.3160,4
2011-07-02,04:55:00,4.3140,4.3160,4.3140,4.3160,6
2011-07-02,05:00:00,4.3160,4.3170,4.3160,4.3170,4
2011-07-02,05:05:00,4.3160,4.3170,4.3160,4.3170,4
2011-07-02,05:10:00,4.3200,4.3210,4.3180,4.3210,5
2011-07-04,06:00:00,4.3130,4.3180,4.2870,4.2900,237
2011-07-04,06:05:00,4.2950,4.2950,4.2940,4.2940,2
2011-07-04,06:15:00,4.2940,4.2960,4.2940,4.2960,2
2011-07-04,06:25:00,4.2980,4.2980,4.2860,4.2970,10
2011-07-04,06:30:00,4.2970,4.2970,4.2820,4.2820,10
2011-07-04,06:35:00,4.2870,4.2880,4.2850,4.2880,3
2011-07-04,06:45:00,4.2870,4.2870,4.2850,4.2850,5
2011-07-04,07:00:00,4.2850,4.2860,4.2850,4.2860,4
2011-07-04,07:15:00,4.2900,4.2900,4.2900,4.2900,1
2011-07-04,07:20:00,4.2950,4.2950,4.2910,4.2930,7
2011-07-04,07:25:00,4.2930,4.2940,4.2930,4.2940,3
2011-07-04,07:30:00,4.2950,4.3070,4.2940,4.2990,19
2011-07-04,07:35:00,4.3030,4.3030,4.2940,4.3010,9
2011-07-04,07:40:00,4.3020,4.3030,4.2980,4.2980,4
2011-07-04,08:15:00,4.3010,4.3010,4.3010,4.3010,1
2011-07-04,08:20:00,4.3000,4.3000,4.3000,4.3000,1
2011-07-04,08:25:00,4.3030,4.3030,4.3030,4.3030,4
2011-07-04,08:40:00,4.3020,4.3020,4.3020,4.3020,1
2011-07-04,08:45:00,4.3030,4.3030,4.2970,4.2970,14
2011-07-04,08:50:00,4.2970,4.2970,4.2960,4.2960,5
2011-07-04,08:55:00,4.3030,4.3030,4.3000,4.3010,6
2011-07-04,09:10:00,4.3010,4.3010,4.2980,4.2980,7
2011-07-04,09:20:00,4.3000,4.3000,4.3000,4.3000,1
2011-07-04,09:30:00,4.3000,4.3000,4.3000,4.3000,1
2011-07-04,09:50:00,4.2950,4.2950,4.2950,4.2950,2
2011-07-04,10:05:00,4.2950,4.2950,4.2950,4.2950,3
2011-07-04,10:10:00,4.2950,4.2950,4.2950,4.2950,1
2011-07-04,10:30:00,4.2960,4.3040,4.2960,4.3040,4
2011-07-04,10:40:00,4.2960,4.3000,4.2960,4.3000,3
2011-07-04,11:00:00,4.3000,4.3020,4.2960,4.3020,3
2011-07-04,11:05:00,4.3020,4.3020,4.3020,4.3020,1
2011-07-04,11:20:00,4.2980,4.2980,4.2980,4.2980,1
2011-07-04,12:25:00,4.3060,4.3060,4.3060,4.3060,3
2011-07-04,12:30:00,4.3040,4.3040,4.2980,4.2980,9
2011-07-04,12:35:00,4.2980,4.3000,4.2980,4.3000,7
2011-07-04,12:50:00,4.3080,4.3100,4.3080,4.3090,6
2011-07-04,12:55:00,4.3110,4.3110,4.3110,4.3110,4
2011-07-04,13:00:00,4.3110,4.3110,4.3100,4.3110,27
2011-07-04,13:05:00,4.3110,4.3150,4.3110,4.3140,19
2011-07-04,13:10:00,4.3170,4.3190,4.3170,4.3180,14
2011-07-04,13:20:00,4.3170,4.3180,4.3160,4.3160,7
2011-07-04,13:30:00,4.3140,4.3140,4.3130,4.3140,3
2011-07-04,13:35:00,4.3140,4.3140,4.3140,4.3140,1
2011-07-04,13:45:00,4.3120,4.3120,4.3110,4.3110,6
2011-07-04,14:05:00,4.3150,4.3150,4.3150,4.3150,1
2011-07-04,14:15:00,4.3090,4.3090,4.3090,4.3090,3
2011-07-04,14:25:00,4.3100,4.3100,4.3100,4.3100,1
2011-07-04,14:40:00,4.3120,4.3120,4.3100,4.3100,3
2011-07-04,15:00:00,4.3060,4.3060,4.3050,4.3050,5
2011-07-04,15:05:00,4.3050,4.3050,4.3000,4.3000,8
2011-07-04,15:10:00,4.3000,4.3020,4.2990,4.3020,7
2011-07-04,15:15:00,4.3020,4.3030,4.3020,4.3030,3
2011-07-04,15:20:00,4.3030,4.3030,4.3020,4.3020,3
2011-07-04,15:25:00,4.3030,4.3030,4.3010,4.3010,13
2011-07-04,15:30:00,4.2990,4.3010,4.2990,4.3010,5
2011-07-04,15:40:00,4.3030,4.3030,4.3030,4.3030,1
2011-07-04,15:45:00,4.3030,4.3030,4.3020,4.3020,5
2011-07-04,15:50:00,4.3030,4.3040,4.3020,4.3020,35
2011-07-04,15:55:00,4.3030,4.3040,4.3030,4.3040,3
2011-07-04,16:00:00,4.3000,4.3000,4.2990,4.2990,2
2011-07-04,16:10:00,4.2990,4.2990,4.2990,4.2990,1
2011-07-04,16:15:00,4.3010,4.3010,4.3010,4.3010,2
2011-07-04,16:20:00,4.3020,4.3020,4.3020,4.3020,1
2011-07-04,16:35:00,4.3010,4.3010,4.2970,4.3010,6
2011-07-04,16:40:00,4.3000,4.3000,4.3000,4.3000,2
2011-07-04,16:45:00,4.3010,4.3010,4.3000,4.3000,5
2011-07-04,16:50:00,4.2990,4.2990,4.2990,4.2990,1
2011-07-04,16:55:00,4.3010,4.3010,4.3000,4.3010,5
2011-07-04,17:00:00,4.2980,4.3010,4.2980,4.2980,5
2011-07-04,17:05:00,4.2980,4.2980,4.2980,4.2980,3
2011-07-04,17:15:00,4.2980,4.3000,4.2980,4.3000,8
2011-07-04,17:20:00,4.2990,4.3010,4.2980,4.2980,12
2011-07-04,17:25:00,4.2990,4.2990,4.2980,4.2980,7
2011-07-04,17:30:00,4.2980,4.2980,4.2970,4.2970,15
2011-07-04,17:35:00,4.2970,4.2970,4.2960,4.2960,7
2011-07-04,17:40:00,4.2960,4.2960,4.2960,4.2960,11
2011-07-04,17:45:00,4.2960,4.2960,4.2940,4.2940,25
2011-07-04,17:50:00,4.2930,4.2930,4.2910,4.2920,8
2011-07-04,17:55:00,4.2940,4.2940,4.2940,4.2940,2
2011-07-04,18:00:00,4.2930,4.2950,4.2920,4.2930,22
2011-07-04,18:05:00,4.2930,4.2930,4.2930,4.2930,3
2011-07-04,18:10:00,4.2920,4.2940,4.2920,4.2940,5
2011-07-04,18:15:00,4.2930,4.3000,4.2930,4.3000,5
2011-07-04,18:20:00,4.2960,4.2970,4.2950,4.2960,18
2011-07-04,18:25:00,4.2960,4.2970,4.2960,4.2960,9
2011-07-04,18:30:00,4.2970,4.2970,4.2950,4.2950,7
2011-07-04,18:35:00,4.2950,4.2960,4.2940,4.2960,9
2011-07-04,18:40:00,4.2950,4.2950,4.2940,4.2950,7
2011-07-04,18:45:00,4.2950,4.2980,4.2940,4.2950,158
2011-07-04,18:50:00,4.2960,4.2960,4.2950,4.2950,13
2011-07-04,18:55:00,4.2950,4.2960,4.2950,4.2960,18
2011-07-04,19:00:00,4.2950,4.2950,4.2950,4.2950,9
2011-07-04,19:10:00,4.2930,4.2930,4.2920,4.2920,12
2011-07-04,19:15:00,4.2920,4.2930,4.2920,4.2930,3
2011-07-04,19:20:00,4.2930,4.2930,4.2930,4.2930,1
2011-07-04,19:25:00,4.2930,4.2930,4.2860,4.2860,38
2011-07-04,19:30:00,4.2870,4.2870,4.2870,4.2870,4
2011-07-04,19:35:00,4.2870,4.2890,4.2860,4.2890,7
2011-07-04,19:40:00,4.2920,4.2940,4.2920,4.2940,22
2011-07-04,19:45:00,4.2930,4.2940,4.2920,4.2930,12
2011-07-04,19:50:00,4.2920,4.2920,4.2920,4.2920,4
2011-07-04,19:55:00,4.2900,4.2900,4.2880,4.2880,3
2011-07-04,20:00:00,4.2880,4.2880,4.2870,4.2870,4
2011-07-04,20:05:00,4.2860,4.2860,4.2840,4.2840,11
2011-07-04,20:10:00,4.2850,4.2850,4.2850,4.2850,9
2011-07-04,20:15:00,4.2840,4.2840,4.2830,4.2830,8
2011-07-04,20:20:00,4.2830,4.2830,4.2830,4.2830,1
2011-07-04,20:25:00,4.2820,4.2830,4.2810,4.2830,27
2011-07-04,20:30:00,4.2830,4.2830,4.2830,4.2830,18
2011-07-04,20:35:00,4.2850,4.2850,4.2840,4.2840,8
2011-07-04,20:40:00,4.2860,4.2860,4.2860,4.2860,2
2011-07-04,20:45:00,4.2860,4.2860,4.2840,4.2850,3
2011-07-04,20:50:00,4.2850,4.2870,4.2840,4.2850,14
2011-07-04,20:55:00,4.2840,4.2860,4.2840,4.2860,49
2011-07-04,21:00:00,4.2860,4.2880,4.2720,4.2760,230
2011-07-04,21:05:00,4.2730,4.2730,4.2510,4.2610,290
2011-07-04,21:10:00,4.2610,4.2660,4.2610,4.2620,89
2011-07-04,21:15:00,4.2610,4.2620,4.2600,4.2610,27
2011-07-04,21:20:00,4.2600,4.2660,4.2570,4.2640,58
2011-07-04,21:25:00,4.2630,4.2630,4.2600,4.2600,23
2011-07-04,21:30:00,4.2610,4.2970,4.2610,4.2890,417
2011-07-04,21:35:00,4.2860,4.2920,4.2820,4.2880,133
2011-07-04,21:40:00,4.2870,4.2910,4.2830,4.2830,91
2011-07-04,21:45:00,4.2840,4.2880,4.2830,4.2830,78
2011-07-04,21:50:00,4.2850,4.2850,4.2820,4.2820,45
2011-07-04,21:55:00,4.2840,4.2840,4.2810,4.2820,32
2011-07-04,22:00:00,4.2810,4.2830,4.2810,4.2830,62
2011-07-04,22:05:00,4.2820,4.2880,4.2790,4.2830,176
2011-07-04,22:10:00,4.2810,4.2840,4.2790,4.2840,33
2011-07-04,22:15:00,4.2830,4.2850,4.2790,4.2790,57
2011-07-04,22:20:00,4.2800,4.2800,4.2780,4.2800,20
2011-07-04,22:25:00,4.2780,4.2900,4.2780,4.2860,97
2011-07-04,22:30:00,4.2840,4.2840,4.2780,4.2800,21
2011-07-04,22:35:00,4.2780,4.2860,4.2780,4.2850,38
2011-07-04,22:40:00,4.2850,4.2850,4.2770,4.2810,124
2011-07-04,22:45:00,4.2810,4.2820,4.2770,4.2820,55
2011-07-04,22:50:00,4.2820,4.2830,4.2790,4.2800,30
2011-07-04,22:55:00,4.2790,4.2840,4.2780,4.2810,43
2011-07-04,23:00:00,4.2800,4.2860,4.2770,4.2800,29
2011-07-04,23:05:00,4.2790,4.2850,4.2780,4.2800,58
2011-07-04,23:10:00,4.2810,4.2830,4.2770,4.2770,20
2011-07-04,23:15:00,4.2790,4.2830,4.2770,4.2790,50
2011-07-04,23:20:00,4.2810,4.2810,4.2780,4.2780,15
2011-07-04,23:25:00,4.2800,4.2820,4.2800,4.2820,10
2011-07-04,23:30:00,4.2840,4.2850,4.2820,4.2830,8
2011-07-04,23:35:00,4.2820,4.2850,4.2820,4.2850,7
2011-07-04,23:40:00,4.2820,4.2920,4.2820,4.2880,42
2011-07-04,23:45:00,4.2890,4.2910,4.2890,4.2910,7
2011-07-04,23:50:00,4.2930,4.2950,4.2910,4.2950,18
2011-07-04,23:55:00,4.2940,4.2940,4.2910,4.2930,36
2011-07-05,00:00:00,4.2920,4.2930,4.2900,4.2930,9
2011-07-05,00:05:00,4.2940,4.2940,4.2910,4.2910,4
2011-07-05,00:10:00,4.2910,4.2930,4.2910,4.2920,6
2011-07-05,00:15:00,4.2920,4.2920,4.2890,4.2890,6
2011-07-05,00:20:00,4.2890,4.2930,4.2860,4.2900,58
2011-07-05,00:25:00,4.2920,4.2920,4.2860,4.2910,12
2011-07-05,00:30:00,4.2910,4.2920,4.2870,4.2870,9
2011-07-05,00:35:00,4.2910,4.2910,4.2870,4.2870,3
2011-07-05,00:40:00,4.2910,4.2920,4.2910,4.2920,5
2011-07-05,00:45:00,4.2910,4.2940,4.2860,4.2920,16
2011-07-05,00:50:00,4.2900,4.2920,4.2900,4.2920,5
2011-07-05,00:55:00,4.2920,4.2940,4.2920,4.2940,8
2011-07-05,01:00:00,4.2930,4.2980,4.2920,4.2940,29
2011-07-05,01:05:00,4.2980,4.3110,4.2680,4.2940,242
2011-07-05,01:10:00,4.2950,4.3410,4.2620,4.3180,591
2011-07-05,06:00:00,4.3150,4.3190,4.3080,4.3110,58
2011-07-05,06:05:00,4.3070,4.3120,4.3070,4.3120,2
2011-07-05,06:15:00,4.3120,4.3120,4.3120,4.3120,2
2011-07-05,06:20:00,4.3100,4.3120,4.3100,4.3110,6
2011-07-05,06:25:00,4.3110,4.3160,4.3110,4.3160,10
2011-07-05,06:40:00,4.3160,4.3240,4.3160,4.3240,6
2011-07-05,06:45:00,4.3210,4.3250,4.3210,4.3230,6
2011-07-05,06:50:00,4.3270,4.3270,4.3270,4.3270,1
2011-07-05,06:55:00,4.3240,4.3240,4.3240,4.3240,1
2011-07-05,07:05:00,4.3180,4.3180,4.3180,4.3180,1
2011-07-05,07:30:00,4.3200,4.3250,4.3200,4.3230,11
2011-07-05,07:35:00,4.3260,4.3260,4.3260,4.3260,1
2011-07-05,07:40:00,4.3270,4.3270,4.3230,4.3230,2
2011-07-05,07:45:00,4.3230,4.3230,4.3210,4.3230,5
2011-07-05,07:55:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-05,08:00:00,4.3200,4.3200,4.3130,4.3130,15
2011-07-05,08:15:00,4.3160,4.3160,4.3130,4.3140,7
2011-07-05,08:20:00,4.3120,4.3130,4.3090,4.3100,10
2011-07-05,08:45:00,4.3110,4.3110,4.3110,4.3110,4
2011-07-05,08:50:00,4.3110,4.3110,4.3110,4.3110,1
2011-07-05,09:00:00,4.3190,4.3190,4.3180,4.3190,16
2011-07-05,09:05:00,4.3210,4.3210,4.3210,4.3210,1
2011-07-05,09:10:00,4.3190,4.3190,4.3190,4.3190,5
2011-07-05,09:15:00,4.3210,4.3210,4.3210,4.3210,3
2011-07-05,09:20:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-05,09:25:00,4.3180,4.3180,4.3180,4.3180,2
2011-07-05,09:30:00,4.3190,4.3210,4.3180,4.3180,16
2011-07-05,09:35:00,4.3180,4.3240,4.3180,4.3200,6
2011-07-05,10:00:00,4.3220,4.3220,4.3220,4.3220,1
2011-07-05,10:25:00,4.3210,4.3210,4.3210,4.3210,1
2011-07-05,10:30:00,4.3140,4.3140,4.3130,4.3130,3
2011-07-05,11:05:00,4.3150,4.3150,4.3130,4.3140,10
2011-07-05,11:10:00,4.3110,4.3110,4.3110,4.3110,2
2011-07-05,11:25:00,4.3140,4.3140,4.3140,4.3140,1
2011-07-05,11:35:00,4.3210,4.3210,4.3200,4.3200,2
2011-07-05,11:55:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-05,12:00:00,4.3200,4.3240,4.3200,4.3230,15
2011-07-05,12:05:00,4.3230,4.3230,4.3230,4.3230,2
2011-07-05,12:10:00,4.3250,4.3250,4.3250,4.3250,1
2011-07-05,12:15:00,4.3230,4.3230,4.3230,4.3230,2
2011-07-05,12:20:00,4.3230,4.3230,4.3230,4.3230,6
2011-07-05,12:25:00,4.3250,4.3260,4.3250,4.3260,6
2011-07-05,12:30:00,4.3180,4.3180,4.3100,4.3120,34
2011-07-05,12:35:00,4.3120,4.3120,4.3100,4.3100,26
2011-07-05,12:40:00,4.3110,4.3130,4.3100,4.3120,14
2011-07-05,12:45:00,4.3090,4.3130,4.3090,4.3110,11
2011-07-05,12:50:00,4.3110,4.3110,4.3100,4.3100,5
2011-07-05,12:55:00,4.3100,4.3110,4.3100,4.3110,5
2011-07-05,13:00:00,4.3100,4.3100,4.3090,4.3100,22
2011-07-05,13:05:00,4.3100,4.3100,4.3090,4.3100,11
2011-07-05,13:10:00,4.3100,4.3130,4.3100,4.3130,9
2011-07-05,13:15:00,4.3110,4.3150,4.3110,4.3150,12
2011-07-05,13:25:00,4.3140,4.3140,4.3140,4.3140,5
2011-07-05,13:30:00,4.3130,4.3150,4.3130,4.3140,26
2011-07-05,13:40:00,4.3150,4.3170,4.3140,4.3150,34
2011-07-05,13:45:00,4.3160,4.3160,4.3150,4.3160,11
2011-07-05,13:50:00,4.3160,4.3160,4.3160,4.3160,2
2011-07-05,14:00:00,4.3140,4.3150,4.3140,4.3150,10
2011-07-05,14:05:00,4.3150,4.3150,4.3150,4.3150,1
2011-07-05,14:10:00,4.3120,4.3130,4.3120,4.3130,8
2011-07-05,14:15:00,4.3140,4.3170,4.3140,4.3160,11
2011-07-05,14:20:00,4.3160,4.3170,4.3140,4.3170,12
2011-07-05,14:25:00,4.3160,4.3170,4.3140,4.3140,7
2011-07-05,14:40:00,4.3180,4.3180,4.3180,4.3180,3
2011-07-05,14:50:00,4.3170,4.3170,4.3170,4.3170,2
2011-07-05,14:55:00,4.3170,4.3170,4.3170,4.3170,2
2011-07-05,15:00:00,4.3170,4.3190,4.3170,4.3180,6
2011-07-05,15:05:00,4.3160,4.3160,4.3160,4.3160,1
2011-07-05,15:15:00,4.3190,4.3190,4.3190,4.3190,2
2011-07-05,15:20:00,4.3170,4.3190,4.3170,4.3190,6
2011-07-05,15:25:00,4.3170,4.3180,4.3170,4.3180,3
2011-07-05,15:30:00,4.3180,4.3260,4.3180,4.3250,20
2011-07-05,15:35:00,4.3240,4.3240,4.3190,4.3200,7
2011-07-05,15:40:00,4.3200,4.3220,4.3180,4.3220,11
2011-07-05,15:45:00,4.3230,4.3270,4.3230,4.3240,17
2011-07-05,15:50:00,4.3230,4.3240,4.3190,4.3200,22
2011-07-05,15:55:00,4.3200,4.3210,4.3200,4.3200,8
2011-07-05,16:00:00,4.3200,4.3230,4.3180,4.3180,14
2011-07-05,16:05:00,4.3200,4.3220,4.3190,4.3220,11
2011-07-05,16:10:00,4.3210,4.3240,4.3200,4.3200,29
2011-07-05,16:15:00,4.3210,4.3250,4.3200,4.3240,67
2011-07-05,16:20:00,4.3210,4.3220,4.3120,4.3120,35
2011-07-05,16:25:00,4.3120,4.3150,4.3090,4.3120,55
2011-07-05,16:30:00,4.3110,4.3130,4.3100,4.3110,27
2011-07-05,16:35:00,4.3100,4.3160,4.3100,4.3160,44
2011-07-05,16:40:00,4.3160,4.3160,4.3130,4.3160,28
2011-07-05,16:45:00,4.3140,4.3180,4.3110,4.3180,30
2011-07-05,16:50:00,4.3170,4.3190,4.3160,4.3190,24
2011-07-05,16:55:00,4.3150,4.3150,4.3120,4.3130,15
2011-07-05,17:00:00,4.3140,4.3180,4.3140,4.3160,23
2011-07-05,17:05:00,4.3140,4.3260,4.3140,4.3240,45
2011-07-05,17:10:00,4.3240,4.3240,4.3190,4.3200,16
2011-07-05,17:15:00,4.3210,4.3260,4.3210,4.3260,43
2011-07-05,17:20:00,4.3250,4.3270,4.3250,4.3250,22
2011-07-05,17:25:00,4.3240,4.3240,4.3150,4.3230,38
2011-07-05,17:30:00,4.3240,4.3270,4.3240,4.3270,21
2011-07-05,17:35:00,4.3260,4.3260,4.3230,4.3260,25
2011-07-05,17:40:00,4.3240,4.3260,4.3230,4.3250,17
2011-07-05,17:45:00,4.3250,4.3250,4.3250,4.3250,10
2011-07-05,17:50:00,4.3240,4.3250,4.3230,4.3250,18
2011-07-05,17:55:00,4.3230,4.3250,4.3230,4.3240,21
2011-07-05,18:00:00,4.3230,4.3270,4.3230,4.3250,22
2011-07-05,18:05:00,4.3260,4.3330,4.3260,4.3330,78
2011-07-05,18:10:00,4.3330,4.3340,4.3320,4.3330,20
2011-07-05,18:15:00,4.3340,4.3550,4.3340,4.3550,284
2011-07-05,18:20:00,4.3530,4.3530,4.3420,4.3440,42
2011-07-05,18:25:00,4.3420,4.3450,4.3410,4.3450,14
2011-07-05,18:30:00,4.3440,4.3450,4.3440,4.3440,11
2011-07-05,18:35:00,4.3440,4.3460,4.3440,4.3460,13
2011-07-05,18:40:00,4.3460,4.3520,4.3460,4.3470,21
2011-07-05,18:45:00,4.3470,4.3490,4.3450,4.3490,20
2011-07-05,18:50:00,4.3500,4.3550,4.3490,4.3540,55
2011-07-05,18:55:00,4.3500,4.3510,4.3490,4.3490,20
2011-07-05,19:00:00,4.3510,4.3510,4.3460,4.3470,17
2011-07-05,19:05:00,4.3470,4.3550,4.3470,4.3530,74
2011-07-05,19:10:00,4.3530,4.3570,4.3500,4.3500,85
2011-07-05,19:15:00,4.3490,4.3530,4.3460,4.3500,25
2011-07-05,19:20:00,4.3480,4.3520,4.3470,4.3480,20
2011-07-05,19:25:00,4.3480,4.3490,4.3460,4.3480,25
2011-07-05,19:30:00,4.3470,4.3550,4.3460,4.3530,62
2011-07-05,19:35:00,4.3540,4.3640,4.3540,4.3640,175
2011-07-05,19:40:00,4.3640,4.3640,4.3570,4.3600,113
2011-07-05,19:45:00,4.3570,4.3580,4.3500,4.3540,62
2011-07-05,19:50:00,4.3540,4.3550,4.3500,4.3550,75
2011-07-05,19:55:00,4.3580,4.3690,4.3580,4.3690,193
2011-07-05,20:00:00,4.3670,4.3690,4.3640,4.3690,86
2011-07-05,20:05:00,4.3680,4.3690,4.3600,4.3620,194
2011-07-05,20:10:00,4.3630,4.3670,4.3630,4.3650,52
2011-07-05,20:15:00,4.3640,4.3640,4.3550,4.3560,132
2011-07-05,20:20:00,4.3550,4.3570,4.3550,4.3560,148
2011-07-05,20:25:00,4.3570,4.3600,4.3560,4.3580,75
2011-07-05,20:30:00,4.3580,4.3670,4.3560,4.3660,112
2011-07-05,20:35:00,4.3660,4.3760,4.3590,4.3690,301
2011-07-05,20:40:00,4.3680,4.3680,4.3630,4.3640,110
2011-07-05,20:45:00,4.3640,4.3750,4.3640,4.3730,167
2011-07-05,20:50:00,4.3740,4.3740,4.3690,4.3710,132
2011-07-05,20:55:00,4.3710,4.3760,4.3700,4.3730,218
2011-07-05,21:00:00,4.3710,4.3920,4.3700,4.3900,2137
2011-07-05,21:05:00,4.3900,4.3950,4.3860,4.3890,990
2011-07-05,21:10:00,4.3890,4.4030,4.3890,4.3990,1123
2011-07-05,21:15:00,4.4000,4.4110,4.3940,4.4000,1592
2011-07-05,21:20:00,4.4000,4.4020,4.3810,4.3830,862
2011-07-05,21:25:00,4.3840,4.3920,4.3820,4.3910,481
2011-07-05,21:30:00,4.3900,4.3910,4.3770,4.3870,1116
2011-07-05,21:35:00,4.3860,4.3990,4.3850,4.3920,940
2011-07-05,21:40:00,4.3920,4.3990,4.3910,4.3910,702
2011-07-05,21:45:00,4.3920,4.3980,4.3870,4.3960,550
2011-07-05,21:50:00,4.3960,4.4000,4.3890,4.3930,578
2011-07-05,21:55:00,4.3930,4.3950,4.3910,4.3910,154
2011-07-05,22:00:00,4.3910,4.3960,4.3820,4.3820,1366
2011-07-05,22:05:00,4.3830,4.3840,4.3800,4.3810,365
2011-07-05,22:10:00,4.3800,4.3830,4.3780,4.3790,338
2011-07-05,22:15:00,4.3780,4.3800,4.3610,4.3630,1530
2011-07-05,22:20:00,4.3620,4.3660,4.3570,4.3660,1505
2011-07-05,22:25:00,4.3650,4.3670,4.3310,4.3400,3574
2011-07-05,22:30:00,4.3400,4.3460,4.3240,4.3280,3505
2011-07-05,22:35:00,4.3290,4.3320,4.2820,4.2910,6417
2011-07-05,22:40:00,4.2910,4.2950,4.2820,4.2880,3152
2011-07-05,22:45:00,4.2880,4.2930,4.2790,4.2910,2774
2011-07-05,22:50:00,4.2910,4.3020,4.2890,4.3010,1368
2011-07-05,22:55:00,4.3020,4.3050,4.2990,4.3000,1062
2011-07-05,23:00:00,4.3000,4.3040,4.2920,4.2930,946
2011-07-05,23:05:00,4.2930,4.2970,4.2890,4.2890,661
2011-07-05,23:10:00,4.2890,4.2960,4.2880,4.2950,442
2011-07-05,23:15:00,4.2940,4.3040,4.2920,4.3040,429
2011-07-05,23:20:00,4.3030,4.3170,4.3010,4.3100,738
2011-07-05,23:25:00,4.3110,4.3180,4.3080,4.3140,570
2011-07-05,23:30:00,4.3140,4.3150,4.3070,4.3090,233
2011-07-05,23:35:00,4.3100,4.3150,4.3090,4.3130,209
2011-07-05,23:40:00,4.3140,4.3150,4.3090,4.3090,116
2011-07-05,23:45:00,4.3100,4.3130,4.3070,4.3110,221
2011-07-05,23:50:00,4.3090,4.3110,4.2990,4.3010,643
2011-07-05,23:55:00,4.3020,4.3140,4.3010,4.3140,274
2011-07-06,00:00:00,4.3140,4.3180,4.3100,4.3130,467
2011-07-06,00:05:00,4.3140,4.3180,4.3090,4.3140,412
2011-07-06,00:10:00,4.3130,4.3220,4.3100,4.3170,572
2011-07-06,00:15:00,4.3170,4.3230,4.3150,4.3170,539
2011-07-06,00:20:00,4.3170,4.3240,4.3140,4.3230,464
2011-07-06,00:25:00,4.3230,4.3320,4.3220,4.3260,800
2011-07-06,00:30:00,4.3260,4.3400,4.3240,4.3270,940
2011-07-06,00:35:00,4.3280,4.3340,4.3240,4.3270,1059
2011-07-06,00:40:00,4.3270,4.3310,4.3110,4.3150,504
2011-07-06,00:45:00,4.3150,4.3180,4.3040,4.3090,562
2011-07-06,00:50:00,4.3110,4.3140,4.3030,4.3050,613
2011-07-06,00:55:00,4.3060,4.3100,4.3030,4.3080,259
2011-07-06,01:00:00,4.3070,4.3200,4.3050,4.3200,308
2011-07-06,01:05:00,4.3200,4.3310,4.3190,4.3290,450
2011-07-06,01:10:00,4.3300,4.3360,4.3280,4.3280,569
2011-07-06,01:15:00,4.3290,4.3420,4.3290,4.3390,817
2011-07-06,01:20:00,4.3390,4.3490,4.3390,4.3450,716
2011-07-06,01:25:00,4.3460,4.3610,4.3460,4.3570,1113
2011-07-06,01:30:00,4.3570,4.3770,4.3550,4.3760,1510
2011-07-06,01:35:00,4.3760,4.3830,4.3710,4.3780,1572
2011-07-06,01:40:00,4.3790,4.3910,4.3770,4.3800,1934
2011-07-06,01:45:00,4.3800,4.3850,4.3770,4.3840,835
2011-07-06,01:50:00,4.3830,4.3840,4.3750,4.3820,699
2011-07-06,01:55:00,4.3820,4.3870,4.3790,4.3790,610
2011-07-06,02:00:00,4.3790,4.3810,4.3720,4.3730,649
2011-07-06,02:05:00,4.3720,4.3800,4.3630,4.3660,1099
2011-07-06,02:10:00,4.3640,4.3720,4.3630,4.3680,532
2011-07-06,02:15:00,4.3670,4.3780,4.3670,4.3720,422
2011-07-06,02:20:00,4.3740,4.3860,4.3730,4.3790,1219
2011-07-06,02:25:00,4.3790,4.3800,4.3570,4.3590,2140
2011-07-06,02:30:00,4.3600,4.3700,4.3590,4.3660,726
2011-07-06,02:35:00,4.3650,4.3670,4.3650,4.3650,55
2011-07-06,02:40:00,4.3650,4.3750,4.3650,4.3720,301
2011-07-06,02:45:00,4.3730,4.3770,4.3720,4.3750,156
2011-07-06,02:50:00,4.3750,4.3760,4.3720,4.3720,91
2011-07-06,02:55:00,4.3730,4.3800,4.3730,4.3790,182
2011-07-06,03:00:00,4.3790,4.3800,4.3650,4.3650,540
2011-07-06,03:05:00,4.3640,4.3650,4.3620,4.3630,78
2011-07-06,03:10:00,4.3630,4.3630,4.3540,4.3560,205
2011-07-06,03:15:00,4.3550,4.3600,4.3550,4.3570,155
2011-07-06,03:20:00,4.3560,4.3600,4.3530,4.3550,151
2011-07-06,03:25:00,4.3540,4.3560,4.3510,4.3530,147
2011-07-06,03:30:00,4.3520,4.3520,4.3500,4.3520,20
2011-07-06,03:35:00,4.3520,4.3540,4.3510,4.3520,104
2011-07-06,03:40:00,4.3530,4.3540,4.3510,4.3540,43
2011-07-06,03:45:00,4.3530,4.3530,4.3520,4.3520,21
2011-07-06,03:50:00,4.3520,4.3540,4.3510,4.3530,22
2011-07-06,03:55:00,4.3520,4.3550,4.3480,4.3480,143
2011-07-06,04:00:00,4.3480,4.3520,4.3480,4.3500,48
2011-07-06,04:05:00,4.3500,4.3510,4.3460,4.3480,28
2011-07-06,04:10:00,4.3490,4.3490,4.3480,4.3480,4
2011-07-06,04:15:00,4.3470,4.3510,4.3470,4.3510,15
2011-07-06,04:20:00,4.3520,4.3520,4.3500,4.3520,10
2011-07-06,04:25:00,4.3520,4.3560,4.3520,4.3550,17
2011-07-06,04:30:00,4.3560,4.3560,4.3540,4.3540,6
2011-07-06,04:40:00,4.3530,4.3530,4.3480,4.3480,7
2011-07-06,04:45:00,4.3480,4.3490,4.3480,4.3490,3
2011-07-06,04:50:00,4.3530,4.3550,4.3530,4.3550,4
2011-07-06,04:55:00,4.3520,4.3520,4.3520,4.3520,2
2011-07-06,05:00:00,4.3540,4.3540,4.3540,4.3540,5
2011-07-06,05:05:00,4.3530,4.3530,4.3440,4.3440,25
2011-07-06,05:10:00,4.3440,4.3440,4.3410,4.3410,32
2011-07-06,06:00:00,4.3550,4.3550,4.3510,4.3510,9
2011-07-06,06:15:00,4.3480,4.3510,4.3480,4.3510,2
2011-07-06,06:35:00,4.3430,4.3430,4.3350,4.3360,31
2011-07-06,06:40:00,4.3360,4.3360,4.3350,4.3350,3
2011-07-06,06:45:00,4.3360,4.3360,4.3360,4.3360,1
2011-07-06,06:50:00,4.3360,4.3440,4.3360,4.3390,15
2011-07-06,07:00:00,4.3390,4.3430,4.3390,4.3420,3
2011-07-06,07:10:00,4.3440,4.3460,4.3440,4.3460,8
2011-07-06,07:15:00,4.3490,4.3500,4.3490,4.3490,25
2011-07-06,07:20:00,4.3500,4.3500,4.3500,4.3500,1
2011-07-06,07:35:00,4.3490,4.3490,4.3490,4.3490,1
2011-07-06,08:00:00,4.3470,4.3470,4.3450,4.3450,11
2011-07-06,08:10:00,4.3460,4.3500,4.3460,4.3480,15
2011-07-06,08:20:00,4.3500,4.3500,4.3480,4.3480,6
2011-07-06,08:25:00,4.3480,4.3480,4.3480,4.3480,2
2011-07-06,08:30:00,4.3500,4.3500,4.3500,4.3500,2
2011-07-06,08:35:00,4.3510,4.3540,4.3500,4.3540,9
2011-07-06,09:35:00,4.3560,4.3560,4.3560,4.3560,2
2011-07-06,09:45:00,4.3560,4.3560,4.3560,4.3560,2
2011-07-06,09:50:00,4.3560,4.3560,4.3560,4.3560,1
2011-07-06,10:05:00,4.3590,4.3590,4.3590,4.3590,3
2011-07-06,10:55:00,4.3560,4.3560,4.3450,4.3530,16
2011-07-06,11:00:00,4.3520,4.3520,4.3520,4.3520,3
2011-07-06,11:05:00,4.3530,4.3530,4.3530,4.3530,1
2011-07-06,11:15:00,4.3570,4.3570,4.3570,4.3570,1
2011-07-06,11:30:00,4.3590,4.3590,4.3590,4.3590,2
2011-07-06,11:35:00,4.3570,4.3570,4.3570,4.3570,1
2011-07-06,11:40:00,4.3570,4.3570,4.3570,4.3570,3
2011-07-06,11:55:00,4.3590,4.3590,4.3560,4.3560,8
2011-07-06,12:00:00,4.3530,4.3570,4.3510,4.3570,5
2011-07-06,12:15:00,4.3530,4.3530,4.3510,4.3510,3
2011-07-06,12:20:00,4.3490,4.3560,4.3490,4.3560,13
2011-07-06,12:25:00,4.3570,4.3580,4.3570,4.3570,3
2011-07-06,12:30:00,4.3570,4.3570,4.3540,4.3570,7
2011-07-06,12:40:00,4.3580,4.3580,4.3570,4.3570,2
2011-07-06,12:55:00,4.3600,4.3610,4.3600,4.3610,8
2011-07-06,13:00:00,4.3600,4.3600,4.3600,4.3600,1
2011-07-06,13:05:00,4.3580,4.3590,4.3570,4.3570,7
2011-07-06,13:10:00,4.3560,4.3560,4.3560,4.3560,4
2011-07-06,13:15:00,4.3550,4.3550,4.3530,4.3530,9
2011-07-06,13:20:00,4.3530,4.3560,4.3530,4.3540,18
2011-07-06,13:30:00,4.3530,4.3530,4.3530,4.3530,3
2011-07-06,13:35:00,4.3540,4.3540,4.3530,4.3530,3
2011-07-06,13:40:00,4.3520,4.3520,4.3470,4.3470,9
2011-07-06,13:45:00,4.3480,4.3490,4.3480,4.3490,2
2011-07-06,13:50:00,4.3500,4.3520,4.3480,4.3520,6
2011-07-06,13:55:00,4.3530,4.3540,4.3510,4.3510,14
2011-07-06,14:00:00,4.3540,4.3540,4.3510,4.3510,3
2011-07-06,14:15:00,4.3500,4.3530,4.3500,4.3510,4
2011-07-06,14:25:00,4.3510,4.3510,4.3490,4.3490,2
2011-07-06,14:30:00,4.3500,4.3500,4.3500,4.3500,3
2011-07-06,14:35:00,4.3490,4.3490,4.3440,4.3440,14
2011-07-06,14:40:00,4.3440,4.3450,4.3440,4.3450,2
2011-07-06,14:45:00,4.3450,4.3450,4.3440,4.3440,8
2011-07-06,14:50:00,4.3440,4.3440,4.3440,4.3440,2
2011-07-06,14:55:00,4.3430,4.3430,4.3390,4.3390,58
2011-07-06,15:00:00,4.3400,4.3400,4.3360,4.3360,43
2011-07-06,15:05:00,4.3360,4.3380,4.3360,4.3370,11
2011-07-06,15:10:00,4.3360,4.3360,4.3360,4.3360,3
2011-07-06,15:15:00,4.3370,4.3380,4.3370,4.3380,2
2011-07-06,15:20:00,4.3370,4.3370,4.3320,4.3320,49
2011-07-06,15:25:00,4.3310,4.3350,4.3270,4.3270,85
2011-07-06,15:30:00,4.3270,4.3270,4.3170,4.3200,120
2011-07-06,15:35:00,4.3240,4.3280,4.3220,4.3260,82
2011-07-06,15:40:00,4.3240,4.3280,4.3230,4.3260,42
2011-07-06,15:45:00,4.3260,4.3310,4.3230,4.3260,57
2011-07-06,15:50:00,4.3270,4.3300,4.3220,4.3240,54
2011-07-06,15:55:00,4.3250,4.3250,4.3200,4.3210,22
2011-07-06,16:00:00,4.3210,4.3220,4.3190,4.3200,41
2011-07-06,16:05:00,4.3190,4.3200,4.3160,4.3180,28
2011-07-06,16:10:00,4.3190,4.3230,4.3150,4.3230,126
2011-07-06,16:15:00,4.3250,4.3260,4.3210,4.3250,79
2011-07-06,16:20:00,4.3250,4.3300,4.3250,4.3300,45
2011-07-06,16:25:00,4.3300,4.3300,4.3270,4.3280,59
2011-07-06,16:30:00,4.3290,4.3300,4.3270,4.3270,40
2011-07-06,16:35:00,4.3260,4.3290,4.3250,4.3280,49
2011-07-06,16:40:00,4.3280,4.3330,4.3280,4.3310,49
2011-07-06,16:45:00,4.3320,4.3360,4.3310,4.3330,168
2011-07-06,16:50:00,4.3340,4.3360,4.3330,4.3360,45
2011-07-06,16:55:00,4.3360,4.3360,4.3340,4.3340,37
2011-07-06,17:00:00,4.3340,4.3360,4.3290,4.3290,44
2011-07-06,17:05:00,4.3320,4.3340,4.3300,4.3310,86
2011-07-06,17:10:00,4.3310,4.3310,4.3290,4.3310,17
2011-07-06,17:15:00,4.3310,4.3340,4.3310,4.3310,69
2011-07-06,17:20:00,4.3310,4.3310,4.3290,4.3300,11
2011-07-06,17:25:00,4.3300,4.3300,4.3200,4.3250,33
2011-07-06,17:30:00,4.3260,4.3260,4.3200,4.3260,26
2011-07-06,17:35:00,4.3250,4.3250,4.3210,4.3210,22
2011-07-06,17:40:00,4.3210,4.3330,4.3200,4.3260,239
2011-07-06,17:45:00,4.3290,4.3390,4.3280,4.3340,136
2011-07-06,17:50:00,4.3340,4.3360,4.3310,4.3350,83
2011-07-06,17:55:00,4.3350,4.3420,4.3340,4.3380,120
2011-07-06,18:00:00,4.3390,4.3430,4.3330,4.3330,54
2011-07-06,18:05:00,4.3360,4.3360,4.3340,4.3350,8
2011-07-06,18:10:00,4.3350,4.3390,4.3320,4.3390,55
2011-07-06,18:15:00,4.3390,4.3420,4.3390,4.3400,45
2011-07-06,18:20:00,4.3390,4.3410,4.3390,4.3390,25
2011-07-06,18:25:00,4.3390,4.3400,4.3380,4.3380,12
2011-07-06,18:30:00,4.3380,4.3390,4.3220,4.3250,106
2011-07-06,18:35:00,4.3260,4.3300,4.3260,4.3270,12
2011-07-06,18:40:00,4.3280,4.3310,4.3260,4.3290,119
2011-07-06,18:45:00,4.3280,4.3320,4.3260,4.3290,84
2011-07-06,18:50:00,4.3290,4.3300,4.3280,4.3280,49
2011-07-06,18:55:00,4.3290,4.3370,4.3290,4.3330,96
2011-07-06,19:00:00,4.3320,4.3380,4.3290,4.3290,77
2011-07-06,19:05:00,4.3290,4.3290,4.3280,4.3280,6
2011-07-06,19:10:00,4.3300,4.3310,4.3250,4.3250,89
2011-07-06,19:15:00,4.3220,4.3250,4.3200,4.3250,42
2011-07-06,19:20:00,4.3240,4.3320,4.3220,4.3280,210
2011-07-06,19:25:00,4.3280,4.3320,4.3280,4.3310,31
2011-07-06,19:30:00,4.3310,4.3390,4.3310,4.3390,56
2011-07-06,19:35:00,4.3390,4.3390,4.3340,4.3360,31
2011-07-06,19:40:00,4.3360,4.3420,4.3360,4.3410,72
2011-07-06,19:45:00,4.3400,4.3420,4.3340,4.3370,216
2011-07-06,19:50:00,4.3360,4.3430,4.3350,4.3360,163
2011-07-06,19:55:00,4.3370,4.3400,4.3360,4.3370,45
2011-07-06,20:00:00,4.3350,4.3380,4.3340,4.3350,71
2011-07-06,20:05:00,4.3350,4.3350,4.3260,4.3320,153
2011-07-06,20:10:00,4.3320,4.3370,4.3320,4.3330,69
2011-07-06,20:15:00,4.3330,4.3330,4.3160,4.3220,273
2011-07-06,20:20:00,4.3230,4.3260,4.3010,4.3160,870
2011-07-06,20:25:00,4.3160,4.3240,4.3080,4.3190,464
2011-07-06,20:30:00,4.3200,4.3300,4.3170,4.3200,375
2011-07-06,20:35:00,4.3210,4.3240,4.3170,4.3220,195
2011-07-06,20:40:00,4.3210,4.3220,4.3160,4.3190,125
2011-07-06,20:45:00,4.3180,4.3240,4.3160,4.3230,213
2011-07-06,20:50:00,4.3230,4.3240,4.3070,4.3090,455
2011-07-06,20:55:00,4.3070,4.3130,4.3040,4.3050,595
2011-07-06,21:00:00,4.3050,4.3050,4.2910,4.2940,1996
2011-07-06,21:05:00,4.2940,4.3010,4.2880,4.2960,1252
2011-07-06,21:10:00,4.2960,4.3070,4.2880,4.3040,1049
2011-07-06,21:15:00,4.3040,4.3050,4.2970,4.3050,603
2011-07-06,21:20:00,4.3050,4.3150,4.3010,4.3090,709
2011-07-06,21:25:00,4.3090,4.3140,4.3040,4.3090,379
2011-07-06,21:30:00,4.3100,4.3150,4.3070,4.3140,617
2011-07-06,21:35:00,4.3140,4.3290,4.3140,4.3210,1022
2011-07-06,21:40:00,4.3230,4.3310,4.3200,4.3300,858
2011-07-06,21:45:00,4.3300,4.3310,4.3200,4.3230,772
2011-07-06,21:50:00,4.3250,4.3270,4.3080,4.3120,964
2011-07-06,21:55:00,4.3110,4.3200,4.3100,4.3180,555
2011-07-06,22:00:00,4.3170,4.3190,4.3080,4.3080,685
2011-07-06,22:05:00,4.3080,4.3090,4.2940,4.2990,975
2011-07-06,22:10:00,4.2990,4.3150,4.2980,4.3090,1026
2011-07-06,22:15:00,4.3080,4.3200,4.3070,4.3130,754
2011-07-06,22:20:00,4.3120,4.3200,4.3080,4.3110,592
2011-07-06,22:25:00,4.3110,4.3180,4.3050,4.3150,565
2011-07-06,22:30:00,4.3140,4.3160,4.3060,4.3120,381
2011-07-06,22:35:00,4.3120,4.3130,4.3100,4.3110,272
2011-07-06,22:40:00,4.3110,4.3240,4.3110,4.3200,416
2011-07-06,22:45:00,4.3190,4.3200,4.3130,4.3140,361
2011-07-06,22:50:00,4.3140,4.3190,4.3120,4.3120,225
2011-07-06,22:55:00,4.3120,4.3140,4.3100,4.3120,537
2011-07-06,23:00:00,4.3130,4.3170,4.3100,4.3140,204
2011-07-06,23:05:00,4.3150,4.3170,4.3110,4.3140,183
2011-07-06,23:10:00,4.3160,4.3160,4.3140,4.3140,28
2011-07-06,23:15:00,4.3140,4.3140,4.3110,4.3120,128
2011-07-06,23:20:00,4.3130,4.3130,4.3100,4.3110,75
2011-07-06,23:25:00,4.3110,4.3120,4.3010,4.3040,414
2011-07-06,23:30:00,4.3040,4.3070,4.3000,4.3040,378
2011-07-06,23:35:00,4.3040,4.3060,4.2980,4.2990,466
2011-07-06,23:40:00,4.3000,4.3010,4.2940,4.2950,489
2011-07-06,23:45:00,4.2950,4.3040,4.2920,4.2980,537
2011-07-06,23:50:00,4.2980,4.2980,4.2800,4.2840,2210
2011-07-06,23:55:00,4.2840,4.2870,4.2660,4.2670,2990
2011-07-07,00:00:00,4.2670,4.2740,4.2650,4.2700,2263
2011-07-07,00:05:00,4.2700,4.2720,4.2620,4.2650,1776
2011-07-07,00:10:00,4.2650,4.2700,4.2640,4.2670,1039
2011-07-07,00:15:00,4.2670,4.2690,4.2600,4.2640,1394
2011-07-07,00:20:00,4.2650,4.2690,4.2610,4.2680,1285
2011-07-07,00:25:00,4.2680,4.2720,4.2650,4.2700,557
2011-07-07,00:30:00,4.2710,4.2750,4.2700,4.2710,599
2011-07-07,00:35:00,4.2720,4.2740,4.2690,4.2730,517
2011-07-07,00:40:00,4.2740,4.2800,4.2670,4.2710,1661
2011-07-07,00:45:00,4.2700,4.2730,4.2660,4.2700,223
2011-07-07,00:50:00,4.2710,4.2760,4.2620,4.2640,846
2011-07-07,00:55:00,4.2630,4.2710,4.2620,4.2640,366
2011-07-07,01:00:00,4.2640,4.2700,4.2640,4.2680,270
2011-07-07,01:05:00,4.2680,4.2740,4.2680,4.2710,248
2011-07-07,01:10:00,4.2700,4.2710,4.2660,4.2680,454
2011-07-07,01:15:00,4.2680,4.2690,4.2500,4.2550,2173
2011-07-07,01:20:00,4.2540,4.2610,4.2530,4.2600,747
2011-07-07,01:25:00,4.2590,4.2680,4.2580,4.2660,440
2011-07-07,01:30:00,4.2660,4.2740,4.2660,4.2710,367
2011-07-07,01:35:00,4.2700,4.2710,4.2650,4.2660,413
2011-07-07,01:40:00,4.2650,4.2650,4.2580,4.2620,499
2011-07-07,01:45:00,4.2610,4.2610,4.2520,4.2590,833
2011-07-07,01:50:00,4.2590,4.2590,4.2530,4.2550,220
2011-07-07,01:55:00,4.2550,4.2560,4.2350,4.2420,3613
2011-07-07,02:00:00,4.2400,4.2440,4.2240,4.2310,3612
2011-07-07,02:05:00,4.2310,4.2320,4.2190,4.2300,1905
2011-07-07,02:10:00,4.2300,4.2360,4.2280,4.2340,1174
2011-07-07,02:15:00,4.2340,4.2450,4.2280,4.2320,1796
2011-07-07,02:20:00,4.2320,4.2350,4.2280,4.2290,887
2011-07-07,02:25:00,4.2280,4.2320,4.2140,4.2170,4872
2011-07-07,02:30:00,4.2170,4.2210,4.2150,4.2190,1250
2011-07-07,02:35:00,4.2200,4.2210,4.2150,4.2180,444
2011-07-07,02:40:00,4.2190,4.2190,4.2140,4.2150,276
2011-07-07,02:45:00,4.2150,4.2170,4.2130,4.2170,267
2011-07-07,02:50:00,4.2170,4.2200,4.2150,4.2200,248
2011-07-07,02:55:00,4.2200,4.2200,4.2180,4.2190,132
2011-07-07,03:00:00,4.2190,4.2200,4.2160,4.2180,157
2011-07-07,03:05:00,4.2190,4.2220,4.2170,4.2210,205
2011-07-07,03:10:00,4.2210,4.2210,4.2160,4.2180,154
2011-07-07,03:15:00,4.2170,4.2190,4.2150,4.2170,290
2011-07-07,03:20:00,4.2160,4.2190,4.2160,4.2180,103
2011-07-07,03:25:00,4.2190,4.2220,4.2190,4.2210,199
2011-07-07,03:30:00,4.2200,4.2210,4.2170,4.2170,121
2011-07-07,03:35:00,4.2180,4.2220,4.2180,4.2220,85
2011-07-07,03:40:00,4.2220,4.2230,4.2210,4.2230,106
2011-07-07,03:45:00,4.2230,4.2320,4.2220,4.2280,573
2011-07-07,03:50:00,4.2280,4.2320,4.2280,4.2290,183
2011-07-07,03:55:00,4.2290,4.2340,4.2280,4.2340,215
2011-07-07,04:00:00,4.2330,4.2340,4.2310,4.2310,39
2011-07-07,04:05:00,4.2320,4.2360,4.2320,4.2340,68
2011-07-07,04:10:00,4.2340,4.2350,4.2300,4.2320,44
2011-07-07,04:15:00,4.2340,4.2340,4.2280,4.2300,66
2011-07-07,04:20:00,4.2300,4.2330,4.2280,4.2330,20
2011-07-07,04:25:00,4.2300,4.2320,4.2260,4.2280,14
2011-07-07,04:30:00,4.2290,4.2340,4.2290,4.2330,18
2011-07-07,04:35:00,4.2330,4.2330,4.2270,4.2300,67
2011-07-07,04:40:00,4.2290,4.2300,4.2270,4.2300,36
2011-07-07,04:45:00,4.2270,4.2270,4.2240,4.2250,5
2011-07-07,04:50:00,4.2240,4.2260,4.2230,4.2260,8
2011-07-07,04:55:00,4.2260,4.2260,4.2230,4.2230,2
2011-07-07,05:00:00,4.2230,4.2290,4.2230,4.2290,6
2011-07-07,05:05:00,4.2240,4.2260,4.2230,4.2250,36
2011-07-07,05:10:00,4.2260,4.2260,4.2240,4.2250,11
2011-07-07,06:00:00,4.2250,4.2280,4.2210,4.2210,35
2011-07-07,06:05:00,4.2200,4.2220,4.2200,4.2220,3
2011-07-07,06:10:00,4.2230,4.2230,4.2230,4.2230,2
2011-07-07,06:15:00,4.2230,4.2230,4.2180,4.2180,6
2011-07-07,06:20:00,4.2190,4.2190,4.2190,4.2190,1
2011-07-07,06:25:00,4.2220,4.2250,4.2220,4.2250,3
2011-07-07,06:30:00,4.2280,4.2280,4.2210,4.2210,2
2011-07-07,06:35:00,4.2280,4.2280,4.2280,4.2280,3
2011-07-07,06:45:00,4.2280,4.2280,4.2280,4.2280,1
2011-07-07,06:50:00,4.2280,4.2280,4.2280,4.2280,1
2011-07-07,07:00:00,4.2270,4.2270,4.2270,4.2270,1
2011-07-07,07:05:00,4.2280,4.2290,4.2280,4.2290,3
2011-07-07,07:10:00,4.2290,4.2290,4.2290,4.2290,6
2011-07-07,07:15:00,4.2290,4.2290,4.2290,4.2290,1
2011-07-07,07:20:00,4.2300,4.2300,4.2300,4.2300,1
2011-07-07,07:30:00,4.2300,4.2310,4.2300,4.2310,2
2011-07-07,07:45:00,4.2310,4.2310,4.2310,4.2310,2
2011-07-07,07:50:00,4.2300,4.2300,4.2300,4.2300,2
2011-07-07,08:05:00,4.2290,4.2290,4.2290,4.2290,1
2011-07-07,08:10:00,4.2300,4.2300,4.2260,4.2270,3
2011-07-07,08:35:00,4.2250,4.2260,4.2250,4.2260,3
2011-07-07,08:45:00,4.2250,4.2250,4.2250,4.2250,1
2011-07-07,08:50:00,4.2280,4.2290,4.2240,4.2280,4
2011-07-07,09:00:00,4.2290,4.2390,4.2290,4.2390,12
2011-07-07,09:05:00,4.2390,4.2400,4.2390,4.2390,8
2011-07-07,09:10:00,4.2400,4.2400,4.2400,4.2400,2
2011-07-07,09:15:00,4.2410,4.2410,4.2410,4.2410,4
2011-07-07,09:35:00,4.2400,4.2400,4.2300,4.2300,7
2011-07-07,09:45:00,4.2330,4.2330,4.2330,4.2330,2
2011-07-07,09:50:00,4.2350,4.2350,4.2350,4.2350,1
2011-07-07,09:55:00,4.2340,4.2340,4.2340,4.2340,1
2011-07-07,10:00:00,4.2330,4.2330,4.2330,4.2330,1
2011-07-07,10:30:00,4.2370,4.2370,4.2370,4.2370,2
2011-07-07,10:50:00,4.2380,4.2380,4.2380,4.2380,1
2011-07-07,11:00:00,4.2330,4.2380,4.2320,4.2380,3
2011-07-07,11:20:00,4.2380,4.2380,4.2380,4.2380,1
2011-07-07,11:30:00,4.2380,4.2380,4.2380,4.2380,2
2011-07-07,11:35:00,4.2380,4.2400,4.2380,4.2400,3
2011-07-07,11:55:00,4.2400,4.2400,4.2380,4.2380,2
2011-07-07,12:00:00,4.2380,4.2400,4.2370,4.2370,10
2011-07-07,12:05:00,4.2360,4.2360,4.2350,4.2350,2
2011-07-07,12:10:00,4.2380,4.2380,4.2380,4.2380,1
2011-07-07,12:15:00,4.2380,4.2380,4.2380,4.2380,2
2011-07-07,12:30:00,4.2400,4.2440,4.2400,4.2440,17
2011-07-07,12:35:00,4.2450,4.2470,4.2440,4.2450,18
2011-07-07,12:45:00,4.2440,4.2440,4.2420,4.2420,4
2011-07-07,12:50:00,4.2430,4.2430,4.2430,4.2430,1
2011-07-07,12:55:00,4.2430,4.2440,4.2430,4.2440,3
2011-07-07,13:00:00,4.2470,4.2470,4.2460,4.2470,5
2011-07-07,13:05:00,4.2470,4.2480,4.2470,4.2470,6
2011-07-07,13:10:00,4.2470,4.2470,4.2470,4.2470,2
2011-07-07,13:15:00,4.2480,4.2480,4.2470,4.2470,3
2011-07-07,13:20:00,4.2460,4.2460,4.2440,4.2440,7
2011-07-07,13:25:00,4.2440,4.2440,4.2440,4.2440,1
2011-07-07,13:30:00,4.2430,4.2430,4.2420,4.2420,5
2011-07-07,13:35:00,4.2430,4.2430,4.2410,4.2410,5
2011-07-07,13:40:00,4.2370,4.2370,4.2370,4.2370,4
2011-07-07,13:50:00,4.2360,4.2370,4.2350,4.2360,25
2011-07-07,13:55:00,4.2370,4.2450,4.2370,4.2450,115
2011-07-07,14:00:00,4.2450,4.2460,4.2450,4.2450,11
2011-07-07,14:05:00,4.2460,4.2460,4.2450,4.2450,7
2011-07-07,14:10:00,4.2440,4.2450,4.2410,4.2430,11
2011-07-07,14:20:00,4.2410,4.2410,4.2380,4.2380,6
2011-07-07,14:25:00,4.2400,4.2400,4.2400,4.2400,5
2011-07-07,14:30:00,4.2410,4.2420,4.2410,4.2420,4
2011-07-07,14:35:00,4.2420,4.2420,4.2410,4.2420,17
2011-07-07,14:40:00,4.2420,4.2420,4.2420,4.2420,10
2011-07-07,14:45:00,4.2410,4.2410,4.2380,4.2390,7
2011-07-07,14:50:00,4.2400,4.2400,4.2400,4.2400,2
2011-07-07,14:55:00,4.2410,4.2410,4.2410,4.2410,11
2011-07-07,15:00:00,4.2410,4.2410,4.2400,4.2410,7
2011-07-07,15:05:00,4.2410,4.2410,4.2410,4.2410,6
2011-07-07,15:10:00,4.2410,4.2420,4.2400,4.2400,18
2011-07-07,15:15:00,4.2400,4.2410,4.2400,4.2410,6
2011-07-07,15:20:00,4.2410,4.2410,4.2390,4.2390,21
2011-07-07,15:25:00,4.2390,4.2390,4.2390,4.2390,1
2011-07-07,15:30:00,4.2400,4.2400,4.2390,4.2400,7
2011-07-07,15:35:00,4.2400,4.2420,4.2400,4.2420,4
2011-07-07,15:40:00,4.2410,4.2420,4.2410,4.2420,22
2011-07-07,15:45:00,4.2420,4.2430,4.2420,4.2430,10
2011-07-07,15:50:00,4.2440,4.2450,4.2430,4.2430,16
2011-07-07,15:55:00,4.2430,4.2440,4.2430,4.2440,7
2011-07-07,16:00:00,4.2430,4.2450,4.2430,4.2440,14
2011-07-07,16:05:00,4.2440,4.2450,4.2440,4.2450,9
2011-07-07,16:10:00,4.2440,4.2440,4.2370,4.2400,144
2011-07-07,16:15:00,4.2410,4.2430,4.2390,4.2420,48
2011-07-07,16:20:00,4.2430,4.2430,4.2400,4.2410,88
2011-07-07,16:25:00,4.2410,4.2420,4.2400,4.2420,33
2011-07-07,16:30:00,4.2430,4.2430,4.2400,4.2420,20
2011-07-07,16:35:00,4.2410,4.2420,4.2390,4.2400,33
2011-07-07,16:40:00,4.2390,4.2410,4.2370,4.2390,47
2011-07-07,16:45:00,4.2400,4.2420,4.2390,4.2390,51
2011-07-07,16:50:00,4.2390,4.2410,4.2210,4.2220,193
2011-07-07,16:55:00,4.2220,4.2260,4.2200,4.2240,71
2011-07-07,17:00:00,4.2260,4.2260,4.2250,4.2260,9
2011-07-07,17:05:00,4.2260,4.2260,4.2250,4.2260,7
2011-07-07,17:10:00,4.2240,4.2250,4.2240,4.2250,16
2011-07-07,17:15:00,4.2230,4.2250,4.2230,4.2240,11
2011-07-07,17:20:00,4.2240,4.2250,4.2240,4.2250,10
2011-07-07,17:25:00,4.2240,4.2260,4.2240,4.2240,23
2011-07-07,17:30:00,4.2230,4.2240,4.2200,4.2230,33
2011-07-07,17:35:00,4.2230,4.2240,4.2230,4.2240,6
2011-07-07,17:40:00,4.2240,4.2250,4.2220,4.2220,20
2011-07-07,17:45:00,4.2220,4.2220,4.2200,4.2210,67
2011-07-07,17:50:00,4.2210,4.2240,4.2210,4.2240,14
2011-07-07,17:55:00,4.2220,4.2240,4.2220,4.2240,47
2011-07-07,18:00:00,4.2250,4.2270,4.2250,4.2250,32
2011-07-07,18:05:00,4.2260,4.2260,4.2250,4.2250,9
2011-07-07,18:10:00,4.2240,4.2240,4.2210,4.2220,11
2011-07-07,18:15:00,4.2230,4.2240,4.2230,4.2240,6
2011-07-07,18:20:00,4.2240,4.2240,4.2240,4.2240,4
2011-07-07,18:25:00,4.2230,4.2250,4.2230,4.2230,23
2011-07-07,18:30:00,4.2240,4.2240,4.2230,4.2230,12
2011-07-07,18:35:00,4.2240,4.2240,4.2230,4.2230,7
2011-07-07,18:40:00,4.2240,4.2250,4.2220,4.2250,21
2011-07-07,18:45:00,4.2240,4.2240,4.2240,4.2240,1
2011-07-07,18:50:00,4.2240,4.2250,4.2240,4.2250,8
2011-07-07,18:55:00,4.2260,4.2260,4.2230,4.2230,13
2011-07-07,19:00:00,4.2230,4.2240,4.2220,4.2220,12
2011-07-07,19:05:00,4.2220,4.2230,4.2220,4.2230,13
2011-07-07,19:10:00,4.2230,4.2230,4.2200,4.2220,131
2011-07-07,19:15:00,4.2210,4.2230,4.2210,4.2230,21
2011-07-07,19:20:00,4.2230,4.2230,4.2210,4.2230,29
2011-07-07,19:25:00,4.2230,4.2230,4.2200,4.2200,42
2011-07-07,19:30:00,4.2200,4.2200,4.2130,4.2150,145
2011-07-07,19:35:00,4.2160,4.2160,4.2130,4.2140,52
2011-07-07,19:40:00,4.2140,4.2170,4.2110,4.2120,132
2011-07-07,19:45:00,4.2110,4.2190,4.2110,4.2160,101
2011-07-07,19:50:00,4.2160,4.2180,4.2130,4.2130,112
2011-07-07,19:55:00,4.2130,4.2150,4.2070,4.2090,162
2011-07-07,20:00:00,4.2100,4.2140,4.2080,4.2100,350
2011-07-07,20:05:00,4.2110,4.2120,4.2030,4.2050,542
2011-07-07,20:10:00,4.2050,4.2180,4.2050,4.2120,420
2011-07-07,20:15:00,4.2120,4.2230,4.2120,4.2230,332
2011-07-07,20:20:00,4.2210,4.2270,4.2200,4.2220,306
2011-07-07,20:25:00,4.2250,4.2260,4.2180,4.2240,323
2011-07-07,20:30:00,4.2240,4.2260,4.2180,4.2220,301
2011-07-07,20:35:00,4.2220,4.2260,4.2180,4.2210,491
2011-07-07,20:40:00,4.2210,4.2250,4.2210,4.2240,325
2011-07-07,20:45:00,4.2250,4.2260,4.2170,4.2250,362
2011-07-07,20:50:00,4.2260,4.2290,4.2180,4.2210,438
2011-07-07,20:55:00,4.2200,4.2210,4.2110,4.2110,834
2011-07-07,21:00:00,4.2110,4.2200,4.2100,4.2190,994
2011-07-07,21:05:00,4.2190,4.2250,4.2180,4.2220,651
2011-07-07,21:10:00,4.2210,4.2290,4.2200,4.2290,751
2011-07-07,21:15:00,4.2300,4.2380,4.2290,4.2350,899
2011-07-07,21:20:00,4.2340,4.2450,4.2330,4.2410,1016
2011-07-07,21:25:00,4.2420,4.2420,4.2370,4.2400,223
2011-07-07,21:30:00,4.2410,4.2440,4.2380,4.2420,756
2011-07-07,21:35:00,4.2420,4.2480,4.2360,4.2410,585
2011-07-07,21:40:00,4.2410,4.2410,4.2350,4.2370,305
2011-07-07,21:45:00,4.2370,4.2410,4.2350,4.2390,304
2011-07-07,21:50:00,4.2390,4.2410,4.2330,4.2340,568
2011-07-07,21:55:00,4.2350,4.2410,4.2280,4.2410,649
2011-07-07,22:00:00,4.2400,4.2410,4.2350,4.2360,432
2011-07-07,22:05:00,4.2360,4.2380,4.2280,4.2310,581
2011-07-07,22:10:00,4.2310,4.2370,4.2270,4.2280,1099
2011-07-07,22:15:00,4.2290,4.2350,4.2260,4.2300,718
2011-07-07,22:20:00,4.2300,4.2340,4.2260,4.2340,401
2011-07-07,22:25:00,4.2340,4.2340,4.2220,4.2290,1160
2011-07-07,22:30:00,4.2300,4.2320,4.0640,4.0980,22783
2011-07-07,22:35:00,4.0980,4.1090,4.0970,4.1080,4510
2011-07-07,22:40:00,4.1080,4.1270,4.1040,4.1230,3926
2011-07-07,22:45:00,4.1230,4.1250,4.1010,4.1040,1920
2011-07-07,22:50:00,4.1030,4.1130,4.1000,4.1100,2090
2011-07-07,22:55:00,4.1100,4.1310,4.1070,4.1310,1214
2011-07-07,23:00:00,4.1300,4.1470,4.1270,4.1330,2949
2011-07-07,23:05:00,4.1330,4.1410,4.1190,4.1230,2377
2011-07-07,23:10:00,4.1240,4.1310,4.1180,4.1220,748
2011-07-07,23:15:00,4.1220,4.1350,4.1220,4.1300,901
2011-07-07,23:20:00,4.1300,4.1420,4.1300,4.1420,707
2011-07-07,23:25:00,4.1410,4.1440,4.1350,4.1400,790
2011-07-07,23:30:00,4.1400,4.1440,4.1360,4.1390,865
2011-07-07,23:35:00,4.1390,4.1440,4.1360,4.1430,1319
2011-07-07,23:40:00,4.1410,4.1460,4.1390,4.1410,816
2011-07-07,23:45:00,4.1400,4.1470,4.1400,4.1450,397
2011-07-07,23:50:00,4.1440,4.1460,4.1370,4.1390,883
2011-07-07,23:55:00,4.1400,4.1420,4.1290,4.1320,1501
2011-07-08,00:00:00,4.1320,4.1330,4.1230,4.1290,1154
2011-07-08,00:05:00,4.1300,4.1310,4.1210,4.1220,512
2011-07-08,00:10:00,4.1220,4.1230,4.1180,4.1180,628
2011-07-08,00:15:00,4.1180,4.1350,4.1160,4.1320,874
2011-07-08,00:20:00,4.1300,4.1370,4.1270,4.1280,580
2011-07-08,00:25:00,4.1280,4.1330,4.1270,4.1310,331
2011-07-08,00:30:00,4.1310,4.1350,4.1270,4.1320,453
2011-07-08,00:35:00,4.1300,4.1370,4.1300,4.1360,476
2011-07-08,00:40:00,4.1360,4.1430,4.1330,4.1390,835
2011-07-08,00:45:00,4.1390,4.1420,4.1370,4.1400,523
2011-07-08,00:50:00,4.1410,4.1410,4.1330,4.1340,392
2011-07-08,00:55:00,4.1350,4.1380,4.1330,4.1360,434
2011-07-08,01:00:00,4.1360,4.1440,4.1350,4.1410,1225
2011-07-08,01:05:00,4.1410,4.1540,4.1400,4.1510,1682
2011-07-08,01:10:00,4.1520,4.1640,4.1500,4.1530,2978
2011-07-08,01:15:00,4.1520,4.1650,4.1520,4.1580,1442
2011-07-08,01:20:00,4.1580,4.1600,4.1510,4.1520,986
2011-07-08,01:25:00,4.1520,4.1570,4.1480,4.1540,830
2011-07-08,01:30:00,4.1540,4.1580,4.1480,4.1500,853
2011-07-08,01:35:00,4.1510,4.1510,4.1430,4.1440,1068
2011-07-08,01:40:00,4.1440,4.1450,4.1390,4.1400,528
2011-07-08,01:45:00,4.1400,4.1460,4.1360,4.1420,770
2011-07-08,01:50:00,4.1420,4.1490,4.1390,4.1450,375
2011-07-08,01:55:00,4.1460,4.1590,4.1460,4.1510,624
2011-07-08,02:00:00,4.1510,4.1560,4.1480,4.1490,661
2011-07-08,02:05:00,4.1490,4.1520,4.1440,4.1450,362
2011-07-08,02:10:00,4.1450,4.1480,4.1380,4.1410,868
2011-07-08,02:15:00,4.1410,4.1410,4.1300,4.1340,986
2011-07-08,02:20:00,4.1330,4.1450,4.1300,4.1370,1080
2011-07-08,02:25:00,4.1370,4.1410,4.1310,4.1390,1473
2011-07-08,02:30:00,4.1380,4.1420,4.1330,4.1400,811
2011-07-08,02:35:00,4.1410,4.1410,4.1370,4.1390,219
2011-07-08,02:40:00,4.1390,4.1420,4.1390,4.1410,178
2011-07-08,02:45:00,4.1420,4.1480,4.1410,4.1460,235
2011-07-08,02:50:00,4.1460,4.1500,4.1460,4.1500,59
2011-07-08,02:55:00,4.1500,4.1520,4.1500,4.1500,72
2011-07-08,03:00:00,4.1510,4.1510,4.1480,4.1480,25
2011-07-08,03:05:00,4.1470,4.1480,4.1460,4.1470,44
2011-07-08,03:10:00,4.1480,4.1490,4.1470,4.1480,99
2011-07-08,03:15:00,4.1490,4.1500,4.1480,4.1490,66
2011-07-08,03:20:00,4.1490,4.1530,4.1490,4.1520,69
2011-07-08,03:25:00,4.1510,4.1550,4.1500,4.1540,154
2011-07-08,03:30:00,4.1540,4.1580,4.1530,4.1570,94
2011-07-08,03:35:00,4.1570,4.1580,4.1570,4.1580,53
2011-07-08,03:40:00,4.1580,4.1740,4.1570,4.1700,939
2011-07-08,03:45:00,4.1690,4.1700,4.1630,4.1640,141
2011-07-08,03:50:00,4.1650,4.1660,4.1630,4.1630,72
2011-07-08,03:55:00,4.1640,4.1640,4.1620,4.1630,85
2011-07-08,04:00:00,4.1640,4.1660,4.1610,4.1640,52
2011-07-08,04:05:00,4.1620,4.1660,4.1610,4.1660,55
2011-07-08,04:10:00,4.1700,4.1700,4.1660,4.1670,12
2011-07-08,04:15:00,4.1680,4.1740,4.1670,4.1710,52
2011-07-08,04:20:00,4.1700,4.1720,4.1680,4.1690,59
2011-07-08,04:25:00,4.1690,4.1700,4.1660,4.1660,26
2011-07-08,04:30:00,4.1670,4.1680,4.1640,4.1660,28
2011-07-08,04:35:00,4.1670,4.1670,4.1630,4.1640,30
2011-07-08,04:40:00,4.1650,4.1660,4.1640,4.1660,10
2011-07-08,04:45:00,4.1670,4.1690,4.1670,4.1680,34
2011-07-08,04:50:00,4.1680,4.1700,4.1660,4.1670,34
2011-07-08,04:55:00,4.1700,4.1710,4.1680,4.1680,11
2011-07-08,05:00:00,4.1670,4.1710,4.1670,4.1710,5
2011-07-08,05:05:00,4.1730,4.1730,4.1730,4.1730,2
2011-07-08,05:10:00,4.1720,4.1770,4.1700,4.1770,138
2011-07-08,06:00:00,4.1620,4.1630,4.1580,4.1630,66
2011-07-08,06:05:00,4.1620,4.1620,4.1620,4.1620,1
2011-07-08,06:10:00,4.1620,4.1670,4.1620,4.1670,19
2011-07-08,06:15:00,4.1620,4.1620,4.1570,4.1580,30
2011-07-08,06:20:00,4.1560,4.1560,4.1560,4.1560,3
2011-07-08,06:25:00,4.1600,4.1630,4.1600,4.1630,6
2011-07-08,06:30:00,4.1630,4.1630,4.1630,4.1630,1
2011-07-08,06:35:00,4.1610,4.1610,4.1600,4.1600,4
2011-07-08,06:45:00,4.1580,4.1580,4.1560,4.1560,2
2011-07-08,06:55:00,4.1580,4.1590,4.1580,4.1590,3
2011-07-08,07:00:00,4.1560,4.1560,4.1560,4.1560,1
2011-07-08,07:15:00,4.1590,4.1590,4.1590,4.1590,2
2011-07-08,07:20:00,4.1560,4.1560,4.1550,4.1550,8
2011-07-08,07:40:00,4.1550,4.1550,4.1550,4.1550,1
2011-07-08,08:00:00,4.1520,4.1560,4.1520,4.1520,4
2011-07-08,08:05:00,4.1520,4.1520,4.1520,4.1520,1
2011-07-08,08:20:00,4.1560,4.1560,4.1560,4.1560,1
2011-07-08,08:45:00,4.1530,4.1530,4.1530,4.1530,1
2011-07-08,08:50:00,4.1530,4.1530,4.1530,4.1530,1
2011-07-08,09:05:00,4.1550,4.1550,4.1550,4.1550,1
2011-07-08,09:30:00,4.1590,4.1600,4.1590,4.1600,18
2011-07-08,09:35:00,4.1580,4.1580,4.1580,4.1580,1
2011-07-08,09:40:00,4.1550,4.1550,4.1550,4.1550,1
2011-07-08,09:45:00,4.1550,4.1550,4.1550,4.1550,1
2011-07-08,09:55:00,4.1600,4.1610,4.1580,4.1580,4
2011-07-08,10:00:00,4.1600,4.1610,4.1600,4.1610,4
2011-07-08,10:10:00,4.1610,4.1630,4.1610,4.1630,6
2011-07-08,10:15:00,4.1600,4.1600,4.1600,4.1600,2
2011-07-08,10:35:00,4.1610,4.1610,4.1610,4.1610,1
2011-07-08,10:45:00,4.1640,4.1640,4.1640,4.1640,1
2011-07-08,10:55:00,4.1580,4.1580,4.1580,4.1580,1
2011-07-08,11:00:00,4.1580,4.1580,4.1550,4.1550,5
2011-07-08,11:10:00,4.1550,4.1550,4.1550,4.1550,1
2011-07-08,11:30:00,4.1590,4.1590,4.1580,4.1580,3
2011-07-08,11:40:00,4.1600,4.1600,4.1600,4.1600,2
2011-07-08,11:55:00,4.1600,4.1600,4.1560,4.1560,2
2011-07-08,12:15:00,4.1560,4.1600,4.1560,4.1590,8
2011-07-08,12:20:00,4.1590,4.1590,4.1590,4.1590,3
2011-07-08,12:25:00,4.1590,4.1590,4.1590,4.1590,1
2011-07-08,12:30:00,4.1560,4.1570,4.1550,4.1550,4
2011-07-08,12:35:00,4.1580,4.1580,4.1550,4.1570,8
2011-07-08,12:50:00,4.1560,4.1560,4.1560,4.1560,1
2011-07-08,12:55:00,4.1570,4.1570,4.1570,4.1570,2
2011-07-08,13:00:00,4.1570,4.1570,4.1570,4.1570,1
2011-07-08,13:10:00,4.1550,4.1550,4.1550,4.1550,1
2011-07-08,13:15:00,4.1540,4.1540,4.1510,4.1510,41
2011-07-08,13:20:00,4.1530,4.1530,4.1530,4.1530,4
2011-07-08,13:30:00,4.1530,4.1530,4.1530,4.1530,4
2011-07-08,13:40:00,4.1510,4.1520,4.1500,4.1510,14
2011-07-08,13:45:00,4.1500,4.1500,4.1490,4.1490,52
2011-07-08,13:50:00,4.1490,4.1490,4.1450,4.1470,56
2011-07-08,13:55:00,4.1460,4.1460,4.1460,4.1460,1
2011-07-08,14:05:00,4.1470,4.1470,4.1470,4.1470,1
2011-07-08,14:10:00,4.1450,4.1450,4.1400,4.1400,41
2011-07-08,14:15:00,4.1410,4.1410,4.1400,4.1400,5
2011-07-08,14:25:00,4.1400,4.1410,4.1400,4.1410,7
2011-07-08,14:30:00,4.1410,4.1440,4.1400,4.1440,13
2011-07-08,14:35:00,4.1400,4.1430,4.1400,4.1430,3
2011-07-08,14:40:00,4.1410,4.1410,4.1390,4.1390,23
2011-07-08,14:45:00,4.1400,4.1460,4.1400,4.1460,10
2011-07-08,14:55:00,4.1430,4.1430,4.1410,4.1410,3
2011-07-08,15:00:00,4.1430,4.1430,4.1400,4.1400,7
2011-07-08,15:05:00,4.1400,4.1400,4.1400,4.1400,5
2011-07-08,15:10:00,4.1390,4.1400,4.1390,4.1400,19
2011-07-08,15:15:00,4.1400,4.1400,4.1390,4.1390,5
2011-07-08,15:20:00,4.1400,4.1400,4.1400,4.1400,22
2011-07-08,15:25:00,4.1390,4.1400,4.1390,4.1390,15
2011-07-08,15:30:00,4.1390,4.1410,4.1390,4.1410,5
2011-07-08,15:35:00,4.1410,4.1410,4.1410,4.1410,13
2011-07-08,15:40:00,4.1410,4.1410,4.1400,4.1410,21
2011-07-08,15:45:00,4.1410,4.1410,4.1400,4.1400,6
2011-07-08,15:50:00,4.1410,4.1410,4.1410,4.1410,1
2011-07-08,15:55:00,4.1410,4.1440,4.1410,4.1430,25
2011-07-08,16:00:00,4.1440,4.1440,4.1430,4.1430,7
2011-07-08,16:05:00,4.1420,4.1430,4.1400,4.1400,32
2011-07-08,16:10:00,4.1400,4.1420,4.1390,4.1390,14
2011-07-08,16:15:00,4.1400,4.1400,4.1360,4.1370,42
2011-07-08,16:20:00,4.1370,4.1380,4.1350,4.1350,16
2011-07-08,16:25:00,4.1350,4.1360,4.1350,4.1360,17
2011-07-08,16:30:00,4.1350,4.1360,4.1340,4.1360,20
2011-07-08,16:35:00,4.1360,4.1360,4.1340,4.1350,14
2011-07-08,16:40:00,4.1340,4.1350,4.1330,4.1340,19
2011-07-08,16:45:00,4.1350,4.1350,4.1320,4.1320,49
2011-07-08,16:50:00,4.1320,4.1320,4.1320,4.1320,8
2011-07-08,16:55:00,4.1320,4.1330,4.1320,4.1320,23
2011-07-08,17:00:00,4.1320,4.1320,4.1310,4.1310,8
2011-07-08,17:05:00,4.1310,4.1310,4.1300,4.1300,19
2011-07-08,17:10:00,4.1300,4.1310,4.1290,4.1300,26
2011-07-08,17:15:00,4.1310,4.1310,4.1290,4.1310,18
2011-07-08,17:20:00,4.1290,4.1310,4.1290,4.1300,10
2011-07-08,17:25:00,4.1290,4.1300,4.1280,4.1300,15
2011-07-08,17:30:00,4.1300,4.1300,4.1250,4.1280,81
2011-07-08,17:35:00,4.1290,4.1290,4.1250,4.1260,22
2011-07-08,17:40:00,4.1260,4.1270,4.1240,4.1250,56
2011-07-08,17:45:00,4.1240,4.1260,4.1230,4.1260,20
2011-07-08,17:50:00,4.1240,4.1240,4.1230,4.1240,9
2011-07-08,17:55:00,4.1230,4.1230,4.1210,4.1220,36
2011-07-08,18:00:00,4.1210,4.1260,4.1210,4.1220,35
2011-07-08,18:05:00,4.1220,4.1230,4.1220,4.1220,16
2011-07-08,18:10:00,4.1220,4.1230,4.1210,4.1220,16
2011-07-08,18:15:00,4.1220,4.1230,4.1220,4.1220,22
2011-07-08,18:20:00,4.1220,4.1270,4.1220,4.1240,60
2011-07-08,18:25:00,4.1260,4.1290,4.1240,4.1280,30
2011-07-08,18:30:00,4.1280,4.1310,4.1260,4.1300,64
2011-07-08,18:35:00,4.1300,4.1310,4.1300,4.1310,42
2011-07-08,18:40:00,4.1290,4.1310,4.1290,4.1310,34
2011-07-08,18:45:00,4.1310,4.1310,4.1270,4.1290,33
2011-07-08,18:50:00,4.1290,4.1300,4.1280,4.1290,30
2011-07-08,18:55:00,4.1290,4.1350,4.1290,4.1330,108
2011-07-08,19:00:00,4.1330,4.1380,4.1330,4.1360,80
2011-07-08,19:05:00,4.1360,4.1380,4.1360,4.1370,59
2011-07-08,19:10:00,4.1370,4.1410,4.1360,4.1410,133
2011-07-08,19:15:00,4.1400,4.1470,4.1400,4.1430,71
2011-07-08,19:20:00,4.1430,4.1450,4.1410,4.1420,19
2011-07-08,19:25:00,4.1430,4.1470,4.1410,4.1430,80
2011-07-08,19:30:00,4.1440,4.1500,4.1430,4.1490,118
2011-07-08,19:35:00,4.1500,4.1530,4.1490,4.1490,42
2011-07-08,19:40:00,4.1500,4.1620,4.1500,4.1540,264
2011-07-08,19:45:00,4.1530,4.1580,4.1530,4.1580,22
2011-07-08,19:50:00,4.1570,4.1660,4.1570,4.1640,123
2011-07-08,19:55:00,4.1640,4.1650,4.1620,4.1640,29
2011-07-08,20:00:00,4.1640,4.1800,4.1640,4.1650,691
2011-07-08,20:05:00,4.1630,4.1640,4.1340,4.1500,1144
2011-07-08,20:10:00,4.1490,4.1620,4.1490,4.1600,270
2011-07-08,20:15:00,4.1610,4.1730,4.1610,4.1670,271
2011-07-08,20:20:00,4.1680,4.1770,4.1660,4.1770,168
2011-07-08,20:25:00,4.1770,4.1820,4.1690,4.1720,390
2011-07-08,20:30:00,4.1750,4.1750,4.1590,4.1640,381
2011-07-08,20:35:00,4.1640,4.1650,4.1600,4.1630,372
2011-07-08,20:40:00,4.1640,4.1690,4.1600,4.1640,219
2011-07-08,20:45:00,4.1640,4.1720,4.1600,4.1710,278
2011-07-08,20:50:00,4.1720,4.1740,4.1630,4.1700,165
2011-07-08,20:55:00,4.1700,4.1770,4.1500,4.1600,1353
2011-07-08,21:00:00,4.1590,4.1720,4.1550,4.1680,1272
2011-07-08,21:05:00,4.1680,4.1770,4.1620,4.1650,931
2011-07-08,21:10:00,4.1650,4.1670,4.1560,4.1610,688
2011-07-08,21:15:00,4.1600,4.1620,4.1530,4.1540,748
2011-07-08,21:20:00,4.1550,4.1560,4.1490,4.1510,525
2011-07-08,21:25:00,4.1510,4.1580,4.1490,4.1550,501
2011-07-08,21:30:00,4.1550,4.1630,4.1520,4.1590,469
2011-07-08,21:35:00,4.1590,4.1690,4.1540,4.1600,852
2011-07-08,21:40:00,4.1600,4.1630,4.1540,4.1580,674
2011-07-08,21:45:00,4.1580,4.1610,4.1530,4.1550,742
2011-07-08,21:50:00,4.1560,4.1600,4.1560,4.1600,293
2011-07-08,21:55:00,4.1590,4.1620,4.1570,4.1580,350
2011-07-08,22:00:00,4.1580,4.1720,4.1530,4.1690,778
2011-07-08,22:05:00,4.1690,4.1700,4.1620,4.1640,534
2011-07-08,22:10:00,4.1650,4.1680,4.1620,4.1680,305
2011-07-08,22:15:00,4.1670,4.1800,4.1640,4.1740,705
2011-07-08,22:20:00,4.1760,4.1790,4.1680,4.1770,554
2011-07-08,22:25:00,4.1790,4.1870,4.1750,4.1770,977
2011-07-08,22:30:00,4.1770,4.1800,4.1710,4.1740,501
2011-07-08,22:35:00,4.1750,4.1950,4.1730,4.1890,1401
2011-07-08,22:40:00,4.1890,4.1890,4.1840,4.1870,457
2011-07-08,22:45:00,4.1860,4.1930,4.1860,4.1910,495
2011-07-08,22:50:00,4.1900,4.1930,4.1840,4.1860,739
2011-07-08,22:55:00,4.1850,4.1880,4.1770,4.1820,459
2011-07-08,23:00:00,4.1800,4.1850,4.1770,4.1850,200
2011-07-08,23:05:00,4.1840,4.1860,4.1770,4.1780,411
2011-07-08,23:10:00,4.1790,4.1840,4.1740,4.1840,374
2011-07-08,23:15:00,4.1820,4.1840,4.1760,4.1780,356
2011-07-08,23:20:00,4.1780,4.1920,4.1770,4.1910,501
2011-07-08,23:25:00,4.1920,4.1930,4.1810,4.1910,480
2011-07-08,23:30:00,4.1920,4.1940,4.1850,4.1930,279
2011-07-08,23:35:00,4.1930,4.1930,4.1880,4.1880,256
2011-07-08,23:40:00,4.1890,4.1890,4.1820,4.1870,187
2011-07-08,23:45:00,4.1870,4.1930,4.1850,4.1920,248
2011-07-08,23:50:00,4.1930,4.2090,4.1870,4.1950,2799
2011-07-08,23:55:00,4.1950,4.1990,4.1930,4.1980,175
2011-07-09,00:00:00,4.1990,4.1990,4.1880,4.1960,359
2011-07-09,00:05:00,4.1970,4.2010,4.1960,4.1990,405
2011-07-09,00:10:00,4.1990,4.2100,4.1970,4.2020,795
2011-07-09,00:15:00,4.2020,4.2050,4.1970,4.2030,356
2011-07-09,00:20:00,4.2030,4.2050,4.1940,4.1940,332
2011-07-09,00:25:00,4.1960,4.1960,4.1840,4.1880,380
2011-07-09,00:30:00,4.1860,4.1860,4.1780,4.1790,660
2011-07-09,00:35:00,4.1800,4.1800,4.1740,4.1750,501
2011-07-09,00:40:00,4.1760,4.1790,4.1700,4.1720,608
2011-07-09,00:45:00,4.1710,4.1870,4.1700,4.1810,528
2011-07-09,00:50:00,4.1810,4.1830,4.1770,4.1800,255
2011-07-09,00:55:00,4.1790,4.1820,4.1760,4.1780,243
2011-07-09,01:00:00,4.1780,4.1780,4.1730,4.1750,270
2011-07-09,01:05:00,4.1760,4.1810,4.1760,4.1770,168
2011-07-09,01:10:00,4.1770,4.1770,4.1670,4.1680,557
2011-07-09,01:15:00,4.1690,4.1740,4.1670,4.1730,420
2011-07-09,01:20:00,4.1740,4.1760,4.1700,4.1720,447
2011-07-09,01:25:00,4.1720,4.1800,4.1680,4.1760,304
2011-07-09,01:30:00,4.1740,4.1790,4.1720,4.1770,237
2011-07-09,01:35:00,4.1770,4.1910,4.1730,4.1900,610
2011-07-09,01:40:00,4.1900,4.2000,4.1860,4.1950,938
2011-07-09,01:45:00,4.1960,4.1980,4.1870,4.1870,498
2011-07-09,01:50:00,4.1860,4.1900,4.1810,4.1880,393
2011-07-09,01:55:00,4.1870,4.1890,4.1820,4.1850,255
2011-07-09,02:00:00,4.1850,4.2110,4.1850,4.2040,1357
2011-07-09,02:05:00,4.2040,4.2080,4.1990,4.2020,699
2011-07-09,02:10:00,4.2020,4.2060,4.1970,4.2010,509
2011-07-09,02:15:00,4.2010,4.2070,4.1950,4.1980,513
2011-07-09,02:20:00,4.1980,4.2090,4.1970,4.2080,568
2011-07-09,02:25:00,4.2090,4.2100,4.1940,4.2050,1331
2011-07-09,02:30:00,4.2050,4.2100,4.2050,4.2060,548
2011-07-09,02:35:00,4.2060,4.2100,4.2050,4.2080,86
2011-07-09,02:40:00,4.2070,4.2110,4.2060,4.2090,276
2011-07-09,02:45:00,4.2080,4.2150,4.2080,4.2150,275
2011-07-09,02:50:00,4.2150,4.2230,4.2130,4.2220,385
2011-07-09,02:55:00,4.2220,4.2230,4.2180,4.2180,115
2011-07-09,03:00:00,4.2170,4.2190,4.2170,4.2170,67
2011-07-09,03:05:00,4.2180,4.2220,4.2180,4.2210,172
2011-07-09,03:10:00,4.2220,4.2230,4.2200,4.2210,83
2011-07-09,03:15:00,4.2210,4.2220,4.2190,4.2200,119
2011-07-09,03:20:00,4.2180,4.2190,4.2170,4.2180,101
2011-07-09,03:25:00,4.2170,4.2230,4.2160,4.2210,284
2011-07-09,03:30:00,4.2200,4.2220,4.2200,4.2210,15
2011-07-09,03:35:00,4.2210,4.2210,4.2190,4.2190,25
2011-07-09,03:40:00,4.2190,4.2200,4.2170,4.2180,82
2011-07-09,03:45:00,4.2180,4.2180,4.2160,4.2180,63
2011-07-09,03:50:00,4.2170,4.2170,4.2150,4.2160,37
2011-07-09,03:55:00,4.2170,4.2190,4.2150,4.2150,56
2011-07-09,04:00:00,4.2170,4.2180,4.2170,4.2180,6
2011-07-09,04:05:00,4.2180,4.2220,4.2180,4.2220,111
2011-07-09,04:10:00,4.2230,4.2230,4.2190,4.2190,58
2011-07-09,04:15:00,4.2200,4.2200,4.2200,4.2200,8
2011-07-09,04:20:00,4.2190,4.2220,4.2190,4.2220,20
2011-07-09,04:25:00,4.2210,4.2220,4.2210,4.2220,3
2011-07-09,04:30:00,4.2220,4.2230,4.2210,4.2210,16
2011-07-09,04:35:00,4.2220,4.2240,4.2200,4.2240,21
2011-07-09,04:40:00,4.2230,4.2250,4.2230,4.2250,54
2011-07-09,04:45:00,4.2250,4.2250,4.2220,4.2230,10
2011-07-09,04:50:00,4.2240,4.2250,4.2240,4.2250,19
2011-07-09,04:55:00,4.2240,4.2240,4.2160,4.2170,14
2011-07-09,05:00:00,4.2190,4.2200,4.2190,4.2200,3
2011-07-09,05:05:00,4.2210,4.2230,4.2210,4.2230,10
2011-07-09,05:10:00,4.2230,4.2250,4.2230,4.2250,71
2011-07-11,06:00:00,4.2310,4.2350,4.2260,4.2300,132
2011-07-11,06:05:00,4.2270,4.2300,4.2250,4.2250,21
2011-07-11,06:10:00,4.2250,4.2250,4.2230,4.2230,21
2011-07-11,06:15:00,4.2250,4.2250,4.2250,4.2250,2
2011-07-11,06:20:00,4.2250,4.2250,4.2210,4.2220,14
2011-07-11,06:25:00,4.2230,4.2230,4.2210,4.2210,2
2011-07-11,06:30:00,4.2200,4.2200,4.2200,4.2200,1
2011-07-11,06:35:00,4.2230,4.2260,4.2230,4.2260,6
2011-07-11,06:40:00,4.2230,4.2230,4.2200,4.2200,6
2011-07-11,06:50:00,4.2220,4.2230,4.2220,4.2230,2
2011-07-11,06:55:00,4.2220,4.2230,4.2210,4.2210,3
2011-07-11,07:00:00,4.2220,4.2240,4.2200,4.2200,5
2011-07-11,07:05:00,4.2170,4.2170,4.2160,4.2160,4
2011-07-11,07:15:00,4.2190,4.2200,4.2190,4.2200,2
2011-07-11,07:20:00,4.2200,4.2270,4.2200,4.2220,13
2011-07-11,07:25:00,4.2230,4.2290,4.2220,4.2290,23
2011-07-11,07:30:00,4.2250,4.2250,4.2230,4.2240,19
2011-07-11,07:35:00,4.2240,4.2240,4.2240,4.2240,19
2011-07-11,07:50:00,4.2290,4.2290,4.2250,4.2250,4
2011-07-11,07:55:00,4.2250,4.2250,4.2250,4.2250,2
2011-07-11,08:00:00,4.2240,4.2240,4.2240,4.2240,4
2011-07-11,08:05:00,4.2240,4.2240,4.2240,4.2240,30
2011-07-11,08:15:00,4.2250,4.2250,4.2240,4.2240,4
2011-07-11,08:20:00,4.2280,4.2300,4.2260,4.2260,9
2011-07-11,08:25:00,4.2300,4.2300,4.2300,4.2300,8
2011-07-11,08:30:00,4.2250,4.2250,4.2240,4.2240,2
2011-07-11,08:35:00,4.2240,4.2240,4.2240,4.2240,20
2011-07-11,08:40:00,4.2250,4.2250,4.2250,4.2250,2
2011-07-11,08:45:00,4.2250,4.2250,4.2220,4.2230,12
2011-07-11,08:50:00,4.2230,4.2280,4.2230,4.2280,2
2011-07-11,08:55:00,4.2220,4.2230,4.2220,4.2220,8
2011-07-11,09:00:00,4.2240,4.2240,4.2230,4.2240,4
2011-07-11,09:05:00,4.2210,4.2260,4.2210,4.2220,4
2011-07-11,09:20:00,4.2220,4.2220,4.2220,4.2220,1
2011-07-11,09:25:00,4.2230,4.2270,4.2230,4.2270,7
2011-07-11,09:55:00,4.2290,4.2290,4.2290,4.2290,1
2011-07-11,10:00:00,4.2240,4.2240,4.2240,4.2240,1
2011-07-11,10:20:00,4.2280,4.2390,4.2270,4.2270,26
2011-07-11,10:40:00,4.2250,4.2280,4.2250,4.2280,4
2011-07-11,10:50:00,4.2280,4.2280,4.2280,4.2280,1
2011-07-11,10:55:00,4.2280,4.2280,4.2280,4.2280,1
2011-07-11,11:05:00,4.2280,4.2280,4.2280,4.2280,1
2011-07-11,11:15:00,4.2260,4.2300,4.2260,4.2300,2
2011-07-11,11:20:00,4.2310,4.2400,4.2310,4.2340,90
2011-07-11,11:25:00,4.2340,4.2340,4.2300,4.2330,8
2011-07-11,11:30:00,4.2340,4.2340,4.2340,4.2340,1
2011-07-11,11:35:00,4.2370,4.2380,4.2350,4.2370,10
2011-07-11,11:40:00,4.2320,4.2380,4.2320,4.2370,4
2011-07-11,11:45:00,4.2370,4.2380,4.2370,4.2380,2
2011-07-11,11:50:00,4.2350,4.2350,4.2350,4.2350,3
2011-07-11,11:55:00,4.2390,4.2390,4.2370,4.2370,4
2011-07-11,12:00:00,4.2350,4.2390,4.2330,4.2380,22
2011-07-11,12:05:00,4.2360,4.2380,4.2330,4.2350,22
2011-07-11,12:10:00,4.2340,4.2350,4.2340,4.2350,5
2011-07-11,12:15:00,4.2330,4.2330,4.2330,4.2330,4
2011-07-11,12:20:00,4.2380,4.2400,4.2310,4.2310,9
2011-07-11,12:25:00,4.2330,4.2330,4.2330,4.2330,1
2011-07-11,12:30:00,4.2330,4.2330,4.2260,4.2260,22
2011-07-11,12:35:00,4.2260,4.2270,4.2260,4.2260,5
2011-07-11,12:40:00,4.2290,4.2300,4.2290,4.2300,11
2011-07-11,12:45:00,4.2270,4.2270,4.2270,4.2270,1
2011-07-11,12:50:00,4.2260,4.2260,4.2250,4.2260,6
2011-07-11,12:55:00,4.2260,4.2260,4.2250,4.2250,2
2011-07-11,13:00:00,4.2260,4.2260,4.2250,4.2250,2
2011-07-11,13:05:00,4.2250,4.2260,4.2250,4.2260,6
2011-07-11,13:10:00,4.2290,4.2310,4.2290,4.2290,8
2011-07-11,13:15:00,4.2270,4.2270,4.2250,4.2260,11
2011-07-11,13:30:00,4.2250,4.2270,4.2240,4.2270,5
2011-07-11,13:35:00,4.2270,4.2270,4.2270,4.2270,3
2011-07-11,13:40:00,4.2270,4.2270,4.2270,4.2270,1
2011-07-11,14:00:00,4.2260,4.2260,4.2240,4.2240,14
2011-07-11,14:10:00,4.2250,4.2250,4.2250,4.2250,2
2011-07-11,14:15:00,4.2240,4.2240,4.2240,4.2240,8
2011-07-11,14:20:00,4.2240,4.2240,4.2240,4.2240,1
2011-07-11,14:30:00,4.2240,4.2250,4.2240,4.2240,7
2011-07-11,14:35:00,4.2240,4.2250,4.2240,4.2250,7
2011-07-11,14:40:00,4.2240,4.2250,4.2240,4.2250,10
2011-07-11,14:45:00,4.2250,4.2250,4.2250,4.2250,1
2011-07-11,14:50:00,4.2250,4.2250,4.2230,4.2230,17
2011-07-11,14:55:00,4.2240,4.2240,4.2240,4.2240,8
2011-07-11,15:00:00,4.2250,4.2260,4.2240,4.2240,23
2011-07-11,15:05:00,4.2240,4.2250,4.2240,4.2250,2
2011-07-11,15:10:00,4.2230,4.2230,4.2170,4.2170,38
2011-07-11,15:15:00,4.2160,4.2160,4.2120,4.2120,34
2011-07-11,15:20:00,4.2120,4.2120,4.2110,4.2110,8
2011-07-11,15:25:00,4.2110,4.2120,4.2040,4.2050,82
2011-07-11,15:30:00,4.2040,4.2040,4.2020,4.2020,13
2011-07-11,15:35:00,4.2020,4.2050,4.2020,4.2050,14
2011-07-11,15:40:00,4.2040,4.2040,4.2010,4.2010,54
2011-07-11,15:45:00,4.2000,4.2010,4.2000,4.2000,11
2011-07-11,15:50:00,4.2000,4.2000,4.1990,4.1990,27
2011-07-11,15:55:00,4.1990,4.1990,4.1980,4.1990,15
2011-07-11,16:00:00,4.1990,4.2030,4.1990,4.2000,70
2011-07-11,16:05:00,4.2010,4.2040,4.2010,4.2010,30
2011-07-11,16:15:00,4.1990,4.2000,4.1990,4.2000,4
2011-07-11,16:20:00,4.2000,4.2000,4.1990,4.1990,11
2011-07-11,16:25:00,4.1990,4.1990,4.1990,4.1990,18
2011-07-11,16:30:00,4.1990,4.1990,4.1970,4.1990,63
2011-07-11,16:35:00,4.1970,4.1980,4.1970,4.1980,7
2011-07-11,16:40:00,4.1970,4.1970,4.1940,4.1940,41
2011-07-11,16:45:00,4.1940,4.1950,4.1910,4.1910,32
2011-07-11,16:50:00,4.1910,4.1920,4.1890,4.1920,31
2011-07-11,16:55:00,4.1910,4.1910,4.1910,4.1910,2
2011-07-11,17:00:00,4.1910,4.1910,4.1900,4.1900,22
2011-07-11,17:05:00,4.1900,4.1900,4.1820,4.1830,95
2011-07-11,17:10:00,4.1840,4.1840,4.1830,4.1830,2
2011-07-11,17:15:00,4.1850,4.1870,4.1840,4.1860,15
2011-07-11,17:20:00,4.1860,4.1880,4.1860,4.1880,61
2011-07-11,17:25:00,4.1870,4.1900,4.1860,4.1900,38
2011-07-11,17:30:00,4.1900,4.1920,4.1870,4.1880,41
2011-07-11,17:35:00,4.1880,4.1880,4.1850,4.1880,41
2011-07-11,17:40:00,4.1890,4.1900,4.1880,4.1890,19
2011-07-11,17:45:00,4.1890,4.1900,4.1890,4.1890,4
2011-07-11,17:50:00,4.1890,4.1940,4.1890,4.1940,11
2011-07-11,17:55:00,4.1960,4.2030,4.1930,4.2010,48
2011-07-11,18:00:00,4.2000,4.2220,4.1990,4.2170,120
2011-07-11,18:05:00,4.2150,4.2150,4.2050,4.2070,90
2011-07-11,18:10:00,4.2080,4.2080,4.1980,4.2080,43
2011-07-11,18:15:00,4.2080,4.2100,4.2020,4.2030,36
2011-07-11,18:20:00,4.2030,4.2070,4.2030,4.2070,12
2011-07-11,18:25:00,4.2080,4.2090,4.2050,4.2050,44
2011-07-11,18:30:00,4.2050,4.2050,4.2020,4.2030,17
2011-07-11,18:35:00,4.2030,4.2160,4.1980,4.2160,74
2011-07-11,18:40:00,4.2200,4.2200,4.2090,4.2120,15
2011-07-11,18:45:00,4.2120,4.2150,4.2100,4.2120,19
2011-07-11,18:50:00,4.2110,4.2150,4.2100,4.2140,32
2011-07-11,18:55:00,4.2150,4.2210,4.2130,4.2200,41
2011-07-11,19:00:00,4.2220,4.2220,4.2200,4.2200,17
2011-07-11,19:05:00,4.2200,4.2200,4.2110,4.2130,40
2011-07-11,19:10:00,4.2140,4.2180,4.2140,4.2170,25
2011-07-11,19:15:00,4.2170,4.2300,4.2170,4.2300,90
2011-07-11,19:20:00,4.2300,4.2400,4.2280,4.2380,198
2011-07-11,19:25:00,4.2390,4.2390,4.2310,4.2310,78
2011-07-11,19:30:00,4.2300,4.2380,4.2300,4.2370,26
2011-07-11,19:35:00,4.2360,4.2400,4.2350,4.2390,75
2011-07-11,19:40:00,4.2390,4.2470,4.2380,4.2460,222
2011-07-11,19:45:00,4.2460,4.2630,4.2450,4.2560,573
2011-07-11,19:50:00,4.2560,4.2640,4.2550,4.2590,114
2011-07-11,19:55:00,4.2590,4.2610,4.2570,4.2570,95
2011-07-11,20:00:00,4.2550,4.2670,4.2550,4.2640,408
2011-07-11,20:05:00,4.2630,4.2850,4.2630,4.2720,1066
2011-07-11,20:10:00,4.2710,4.2920,4.2710,4.2910,612
2011-07-11,20:15:00,4.2920,4.2950,4.2760,4.2760,401
2011-07-11,20:20:00,4.2770,4.2810,4.2720,4.2790,317
2011-07-11,20:25:00,4.2800,4.2800,4.2700,4.2750,225
2011-07-11,20:30:00,4.2720,4.2780,4.2700,4.2740,447
2011-07-11,20:35:00,4.2740,4.2920,4.2740,4.2890,832
2011-07-11,20:40:00,4.2890,4.2900,4.2730,4.2750,306
2011-07-11,20:45:00,4.2760,4.2770,4.2640,4.2750,438
2011-07-11,20:50:00,4.2760,4.2830,4.2720,4.2740,291
2011-07-11,20:55:00,4.2730,4.2820,4.2730,4.2740,257
2011-07-11,21:00:00,4.2740,4.3090,4.2730,4.3040,3158
2011-07-11,21:05:00,4.3040,4.3380,4.3040,4.3190,4122
2011-07-11,21:10:00,4.3200,4.3320,4.3190,4.3280,2263
2011-07-11,21:15:00,4.3280,4.3280,4.3180,4.3190,1179
2011-07-11,21:20:00,4.3200,4.3270,4.3100,4.3240,1283
2011-07-11,21:25:00,4.3230,4.3280,4.3150,4.3250,971
2011-07-11,21:30:00,4.3250,4.3260,4.3160,4.3200,1097
2011-07-11,21:35:00,4.3210,4.3250,4.3030,4.3030,1495
2011-07-11,21:40:00,4.3040,4.3130,4.3020,4.3090,1161
2011-07-11,21:45:00,4.3080,4.3170,4.3030,4.3170,1052
2011-07-11,21:50:00,4.3160,4.3170,4.3070,4.3150,750
2011-07-11,21:55:00,4.3150,4.3240,4.3120,4.3230,907
2011-07-11,22:00:00,4.3240,4.3250,4.3160,4.3180,764
2011-07-11,22:05:00,4.3170,4.3280,4.3150,4.3270,1098
2011-07-11,22:10:00,4.3260,4.3270,4.3170,4.3170,994
2011-07-11,22:15:00,4.3170,4.3190,4.3070,4.3120,720
2011-07-11,22:20:00,4.3110,4.3130,4.3050,4.3080,441
2011-07-11,22:25:00,4.3080,4.3100,4.3040,4.3060,573
2011-07-11,22:30:00,4.3060,4.3060,4.2900,4.2940,1545
2011-07-11,22:35:00,4.2940,4.2970,4.2900,4.2900,1112
2011-07-11,22:40:00,4.2910,4.2980,4.2880,4.2980,423
2011-07-11,22:45:00,4.2980,4.3070,4.2960,4.2970,1339
2011-07-11,22:50:00,4.2970,4.2990,4.2920,4.2930,268
2011-07-11,22:55:00,4.2930,4.2950,4.2890,4.2890,347
2011-07-11,23:00:00,4.2900,4.2900,4.2640,4.2730,3171
2011-07-11,23:05:00,4.2730,4.2750,4.2600,4.2640,2972
2011-07-11,23:10:00,4.2650,4.2780,4.2630,4.2750,1458
2011-07-11,23:15:00,4.2760,4.2800,4.2710,4.2760,818
2011-07-11,23:20:00,4.2750,4.2840,4.2720,4.2800,534
2011-07-11,23:25:00,4.2800,4.2810,4.2710,4.2800,488
2011-07-11,23:30:00,4.2800,4.2880,4.2780,4.2860,689
2011-07-11,23:35:00,4.2860,4.2890,4.2810,4.2840,484
2011-07-11,23:40:00,4.2840,4.2910,4.2820,4.2880,485
2011-07-11,23:45:00,4.2880,4.2940,4.2870,4.2930,787
2011-07-11,23:50:00,4.2920,4.2950,4.2860,4.2930,344
2011-07-11,23:55:00,4.2920,4.2990,4.2900,4.2950,673
2011-07-12,00:00:00,4.2950,4.3070,4.2880,4.3070,936
2011-07-12,00:05:00,4.3070,4.3090,4.2910,4.2910,623
2011-07-12,00:10:00,4.2920,4.2980,4.2860,4.2890,544
2011-07-12,00:15:00,4.2890,4.2930,4.2880,4.2910,202
2011-07-12,00:20:00,4.2920,4.3030,4.2880,4.2890,426
2011-07-12,00:25:00,4.2890,4.2900,4.2830,4.2830,457
2011-07-12,00:30:00,4.2830,4.2830,4.2740,4.2820,481
2011-07-12,00:35:00,4.2830,4.2830,4.2650,4.2720,859
2011-07-12,00:40:00,4.2720,4.2740,4.2660,4.2670,334
2011-07-12,00:45:00,4.2670,4.2770,4.2640,4.2670,579
2011-07-12,00:50:00,4.2670,4.2750,4.2650,4.2740,283
2011-07-12,00:55:00,4.2740,4.2790,4.2700,4.2790,88
2011-07-12,01:00:00,4.2780,4.2790,4.2710,4.2780,330
2011-07-12,01:05:00,4.2770,4.2880,4.2750,4.2840,492
2011-07-12,01:10:00,4.2840,4.2850,4.2760,4.2780,216
2011-07-12,01:15:00,4.2780,4.2780,4.2710,4.2750,330
2011-07-12,01:20:00,4.2750,4.2850,4.2700,4.2800,469
2011-07-12,01:25:00,4.2800,4.2840,4.2800,4.2830,226
2011-07-12,01:30:00,4.2830,4.2870,4.2720,4.2790,746
2011-07-12,01:35:00,4.2780,4.2780,4.2700,4.2720,368
2011-07-12,01:40:00,4.2730,4.2770,4.2690,4.2730,454
2011-07-12,01:45:00,4.2720,4.2850,4.2700,4.2840,393
2011-07-12,01:50:00,4.2830,4.2830,4.2690,4.2710,347
2011-07-12,01:55:00,4.2720,4.2820,4.2690,4.2820,468
2011-07-12,02:00:00,4.2830,4.2830,4.2720,4.2820,588
2011-07-12,02:05:00,4.2830,4.2910,4.2820,4.2890,759
2011-07-12,02:10:00,4.2900,4.2940,4.2840,4.2890,678
2011-07-12,02:15:00,4.2890,4.2960,4.2850,4.2910,908
2011-07-12,02:20:00,4.2910,4.3000,4.2820,4.2830,1054
2011-07-12,02:25:00,4.2820,4.2900,4.2820,4.2870,996
2011-07-12,02:30:00,4.2880,4.2900,4.2850,4.2870,492
2011-07-12,02:35:00,4.2860,4.2890,4.2850,4.2880,106
2011-07-12,02:40:00,4.2880,4.2900,4.2860,4.2890,202
2011-07-12,02:45:00,4.2880,4.2900,4.2870,4.2880,31
2011-07-12,02:50:00,4.2870,4.2880,4.2860,4.2870,38
2011-07-12,02:55:00,4.2870,4.2900,4.2870,4.2880,166
2011-07-12,03:00:00,4.2890,4.2950,4.2890,4.2920,141
2011-07-12,03:05:00,4.2920,4.2930,4.2900,4.2910,88
2011-07-12,03:10:00,4.2910,4.2910,4.2870,4.2870,54
2011-07-12,03:15:00,4.2860,4.2880,4.2860,4.2870,48
2011-07-12,03:20:00,4.2860,4.2870,4.2820,4.2830,120
2011-07-12,03:25:00,4.2830,4.2830,4.2800,4.2820,178
2011-07-12,03:30:00,4.2810,4.2840,4.2810,4.2820,43
2011-07-12,03:35:00,4.2830,4.2840,4.2820,4.2830,60
2011-07-12,03:40:00,4.2820,4.2830,4.2820,4.2820,8
2011-07-12,03:45:00,4.2820,4.2830,4.2820,4.2820,15
2011-07-12,03:50:00,4.2820,4.2840,4.2820,4.2830,51
2011-07-12,03:55:00,4.2820,4.2830,4.2800,4.2800,81
2011-07-12,04:00:00,4.2810,4.2840,4.2810,4.2820,82
2011-07-12,04:05:00,4.2820,4.2820,4.2810,4.2820,3
2011-07-12,04:10:00,4.2830,4.2830,4.2810,4.2830,16
2011-07-12,04:15:00,4.2830,4.2840,4.2830,4.2840,28
2011-07-12,04:20:00,4.2850,4.2860,4.2840,4.2840,17
2011-07-12,04:25:00,4.2840,4.2900,4.2840,4.2900,64
2011-07-12,04:30:00,4.2890,4.2920,4.2890,4.2920,25
2011-07-12,04:35:00,4.2900,4.2900,4.2870,4.2890,14
2011-07-12,04:40:00,4.2920,4.2920,4.2890,4.2900,3
2011-07-12,04:45:00,4.2890,4.2920,4.2890,4.2920,4
2011-07-12,04:50:00,4.2930,4.2940,4.2920,4.2920,3
2011-07-12,04:55:00,4.2930,4.2930,4.2860,4.2860,24
2011-07-12,05:00:00,4.2840,4.2850,4.2830,4.2850,25
2011-07-12,05:05:00,4.2850,4.2850,4.2840,4.2840,6
2011-07-12,05:10:00,4.2830,4.2860,4.2830,4.2860,19
2011-07-12,06:00:00,4.2830,4.2840,4.2780,4.2820,15
2011-07-12,06:05:00,4.2830,4.2830,4.2800,4.2800,3
2011-07-12,06:15:00,4.2770,4.2770,4.2770,4.2770,1
2011-07-12,06:20:00,4.2780,4.2780,4.2780,4.2780,1
2011-07-12,06:25:00,4.2800,4.2900,4.2800,4.2870,11
2011-07-12,06:35:00,4.2900,4.2950,4.2900,4.2920,7
2011-07-12,06:40:00,4.2920,4.2920,4.2880,4.2880,5
2011-07-12,06:45:00,4.2950,4.2950,4.2950,4.2950,2
2011-07-12,07:00:00,4.2910,4.2950,4.2890,4.2950,4
2011-07-12,07:05:00,4.2890,4.2890,4.2880,4.2880,2
2011-07-12,07:15:00,4.2890,4.2950,4.2890,4.2950,3
2011-07-12,07:35:00,4.2960,4.2960,4.2960,4.2960,2
2011-07-12,07:40:00,4.2950,4.2950,4.2950,4.2950,1
2011-07-12,07:45:00,4.2910,4.2910,4.2910,4.2910,1
2011-07-12,07:50:00,4.2930,4.2930,4.2930,4.2930,8
2011-07-12,07:55:00,4.2940,4.2940,4.2910,4.2910,4
2011-07-12,08:00:00,4.2970,4.3000,4.2970,4.2970,19
2011-07-12,08:05:00,4.2990,4.2990,4.2970,4.2970,6
2011-07-12,08:10:00,4.2970,4.2970,4.2970,4.2970,2
2011-07-12,08:15:00,4.2970,4.2970,4.2960,4.2960,4
2011-07-12,08:20:00,4.2980,4.2980,4.2960,4.2960,23
2011-07-12,08:30:00,4.2940,4.2940,4.2940,4.2940,2
2011-07-12,08:50:00,4.2960,4.2960,4.2960,4.2960,1
2011-07-12,09:00:00,4.2960,4.2970,4.2960,4.2970,3
2011-07-12,09:05:00,4.2940,4.2940,4.2940,4.2940,1
2011-07-12,09:25:00,4.2970,4.2970,4.2950,4.2950,5
2011-07-12,09:35:00,4.2960,4.3060,4.2960,4.3050,32
2011-07-12,09:40:00,4.3050,4.3050,4.3050,4.3050,1
2011-07-12,09:45:00,4.3050,4.3050,4.3030,4.3040,5
2011-07-12,09:50:00,4.3040,4.3080,4.3040,4.3080,15
2011-07-12,09:55:00,4.3070,4.3100,4.3040,4.3050,22
2011-07-12,10:00:00,4.3090,4.3090,4.3090,4.3090,1
2011-07-12,10:05:00,4.3100,4.3100,4.2980,4.3070,6
2011-07-12,10:10:00,4.3000,4.3030,4.2990,4.3030,22
2011-07-12,10:20:00,4.3010,4.3050,4.3010,4.3050,2
2011-07-12,10:30:00,4.3010,4.3010,4.2990,4.2990,5
2011-07-12,10:35:00,4.2980,4.3030,4.2980,4.3000,3
2011-07-12,10:40:00,4.3020,4.3020,4.3000,4.3010,3
2011-07-12,10:45:00,4.3000,4.3000,4.3000,4.3000,1
2011-07-12,10:50:00,4.2970,4.2980,4.2970,4.2970,17
2011-07-12,11:00:00,4.2960,4.3030,4.2950,4.3000,37
2011-07-12,11:05:00,4.3000,4.3030,4.2980,4.3030,7
2011-07-12,11:10:00,4.2990,4.2990,4.2930,4.2930,8
2011-07-12,11:20:00,4.2970,4.3010,4.2970,4.3010,6
2011-07-12,11:25:00,4.2960,4.2960,4.2960,4.2960,1
2011-07-12,11:35:00,4.2950,4.2950,4.2910,4.2910,7
2011-07-12,11:40:00,4.2920,4.2960,4.2920,4.2940,8
2011-07-12,11:50:00,4.2960,4.3000,4.2960,4.2990,6
2011-07-12,11:55:00,4.2970,4.3000,4.2970,4.3000,2
2011-07-12,12:05:00,4.2970,4.2990,4.2970,4.2990,8
2011-07-12,12:10:00,4.2980,4.3020,4.2980,4.3020,6
2011-07-12,12:15:00,4.3020,4.3020,4.2980,4.2990,23
2011-07-12,12:20:00,4.2980,4.2980,4.2980,4.2980,3
2011-07-12,12:25:00,4.3000,4.3000,4.2980,4.3000,6
2011-07-12,12:30:00,4.3030,4.3030,4.2980,4.2990,36
2011-07-12,12:35:00,4.2990,4.2990,4.2980,4.2980,17
2011-07-12,12:40:00,4.3030,4.3030,4.3030,4.3030,2
2011-07-12,12:45:00,4.3040,4.3040,4.3020,4.3020,3
2011-07-12,12:50:00,4.3030,4.3030,4.3030,4.3030,5
2011-07-12,13:00:00,4.2980,4.2980,4.2980,4.2980,10
2011-07-12,13:10:00,4.3000,4.3010,4.3000,4.3010,8
2011-07-12,13:15:00,4.2980,4.2980,4.2980,4.2980,3
2011-07-12,13:25:00,4.2980,4.2980,4.2980,4.2980,2
2011-07-12,13:30:00,4.2980,4.2980,4.2980,4.2980,64
2011-07-12,13:45:00,4.2980,4.2980,4.2980,4.2980,1
2011-07-12,13:50:00,4.2980,4.2980,4.2980,4.2980,1
2011-07-12,13:55:00,4.2980,4.2980,4.2980,4.2980,4
2011-07-12,14:00:00,4.2980,4.2990,4.2980,4.2980,9
2011-07-12,14:05:00,4.2980,4.2980,4.2980,4.2980,1
2011-07-12,14:15:00,4.2930,4.2960,4.2920,4.2960,8
2011-07-12,14:20:00,4.2900,4.2940,4.2900,4.2900,8
2011-07-12,14:25:00,4.2900,4.2900,4.2900,4.2900,9
2011-07-12,14:30:00,4.2900,4.2900,4.2890,4.2890,16
2011-07-12,14:35:00,4.2890,4.2900,4.2850,4.2860,37
2011-07-12,14:40:00,4.2860,4.2860,4.2860,4.2860,5
2011-07-12,14:45:00,4.2870,4.2870,4.2870,4.2870,1
2011-07-12,14:50:00,4.2860,4.2860,4.2860,4.2860,8
2011-07-12,15:00:00,4.2860,4.2870,4.2700,4.2700,488
2011-07-12,15:05:00,4.2710,4.2720,4.2700,4.2720,65
2011-07-12,15:10:00,4.2720,4.2790,4.2690,4.2700,28
2011-07-12,15:15:00,4.2690,4.2710,4.2660,4.2670,41
2011-07-12,15:20:00,4.2670,4.2670,4.2630,4.2630,31
2011-07-12,15:25:00,4.2620,4.2630,4.2590,4.2620,37
2011-07-12,15:30:00,4.2620,4.2640,4.2610,4.2630,57
2011-07-12,15:35:00,4.2620,4.2630,4.2610,4.2610,17
2011-07-12,15:40:00,4.2610,4.2610,4.2590,4.2600,18
2011-07-12,15:45:00,4.2600,4.2600,4.2540,4.2550,24
2011-07-12,15:50:00,4.2550,4.2550,4.2480,4.2490,99
2011-07-12,15:55:00,4.2490,4.2500,4.2400,4.2400,87
2011-07-12,16:00:00,4.2410,4.2420,4.2330,4.2330,190
2011-07-12,16:05:00,4.2330,4.2340,4.2260,4.2280,141
2011-07-12,16:10:00,4.2270,4.2360,4.2250,4.2360,90
2011-07-12,16:15:00,4.2370,4.2410,4.2350,4.2400,62
2011-07-12,16:20:00,4.2370,4.2420,4.2350,4.2360,55
2011-07-12,16:25:00,4.2330,4.2370,4.2320,4.2370,23
2011-07-12,16:30:00,4.2370,4.2370,4.2320,4.2320,77
2011-07-12,16:35:00,4.2320,4.2320,4.2310,4.2310,11
2011-07-12,16:40:00,4.2330,4.2340,4.2310,4.2310,23
2011-07-12,16:45:00,4.2320,4.2340,4.2300,4.2300,19
2011-07-12,16:50:00,4.2300,4.2320,4.2300,4.2320,12
2011-07-12,16:55:00,4.2310,4.2330,4.2260,4.2320,58
2011-07-12,17:00:00,4.2330,4.2400,4.2320,4.2360,69
2011-07-12,17:05:00,4.2370,4.2380,4.2360,4.2360,17
2011-07-12,17:10:00,4.2370,4.2370,4.2320,4.2330,31
2011-07-12,17:15:00,4.2340,4.2350,4.2230,4.2350,87
2011-07-12,17:20:00,4.2350,4.2400,4.2350,4.2400,59
2011-07-12,17:25:00,4.2420,4.2440,4.2410,4.2440,19
2011-07-12,17:30:00,4.2400,4.2440,4.2400,4.2410,34
2011-07-12,17:35:00,4.2400,4.2410,4.2340,4.2340,12
2011-07-12,17:40:00,4.2350,4.2360,4.2310,4.2310,28
2011-07-12,17:45:00,4.2300,4.2310,4.2270,4.2310,63
2011-07-12,17:50:00,4.2310,4.2340,4.2300,4.2320,24
2011-07-12,17:55:00,4.2310,4.2320,4.2300,4.2310,30
2011-07-12,18:00:00,4.2320,4.2340,4.2300,4.2330,50
2011-07-12,18:05:00,4.2340,4.2360,4.2300,4.2360,73
2011-07-12,18:10:00,4.2360,4.2400,4.2360,4.2400,29
2011-07-12,18:15:00,4.2400,4.2470,4.2400,4.2460,69
2011-07-12,18:20:00,4.2450,4.2530,4.2450,4.2460,130
2011-07-12,18:25:00,4.2480,4.2480,4.2440,4.2440,20
2011-07-12,18:30:00,4.2450,4.2500,4.2440,4.2470,98
2011-07-12,18:35:00,4.2470,4.2610,4.2460,4.2610,201
2011-07-12,18:40:00,4.2600,4.2660,4.2590,4.2660,69
2011-07-12,18:45:00,4.2670,4.2810,4.2670,4.2750,193
2011-07-12,18:50:00,4.2750,4.2750,4.2690,4.2720,52
2011-07-12,18:55:00,4.2710,4.2730,4.2710,4.2720,98
2011-07-12,19:00:00,4.2720,4.2740,4.2710,4.2730,327
2011-07-12,19:05:00,4.2740,4.2820,4.2710,4.2800,103
2011-07-12,19:10:00,4.2820,4.2880,4.2790,4.2880,79
2011-07-12,19:15:00,4.2860,4.2860,4.2810,4.2820,47
2011-07-12,19:20:00,4.2830,4.2890,4.2820,4.2870,69
2011-07-12,19:25:00,4.2880,4.2910,4.2880,4.2890,39
2011-07-12,19:30:00,4.2890,4.2970,4.2880,4.2970,144
2011-07-12,19:35:00,4.2970,4.2970,4.2910,4.2950,124
2011-07-12,19:40:00,4.2960,4.3030,4.2960,4.3030,91
2011-07-12,19:45:00,4.3030,4.3060,4.2950,4.3000,155
2011-07-12,19:50:00,4.3000,4.3170,4.2970,4.3130,284
2011-07-12,19:55:00,4.3130,4.3180,4.3100,4.3160,205
2011-07-12,20:00:00,4.3150,4.3210,4.3100,4.3150,428
2011-07-12,20:05:00,4.3150,4.3200,4.3150,4.3180,186
2011-07-12,20:10:00,4.3160,4.3170,4.3100,4.3150,283
2011-07-12,20:15:00,4.3150,4.3160,4.3100,4.3120,348
2011-07-12,20:20:00,4.3120,4.3200,4.3100,4.3140,371
2011-07-12,20:25:00,4.3140,4.3280,4.3130,4.3220,542
2011-07-12,20:30:00,4.3220,4.3250,4.3150,4.3200,352
2011-07-12,20:35:00,4.3200,4.3250,4.3180,4.3230,384
2011-07-12,20:40:00,4.3230,4.3300,4.3220,4.3280,366
2011-07-12,20:45:00,4.3280,4.3300,4.3120,4.3160,512
2011-07-12,20:50:00,4.3170,4.3210,4.3150,4.3170,376
2011-07-12,20:55:00,4.3170,4.3190,4.3100,4.3100,554
2011-07-12,21:00:00,4.3110,4.3320,4.3100,4.3150,1479
2011-07-12,21:05:00,4.3160,4.3180,4.3080,4.3120,1353
2011-07-12,21:10:00,4.3110,4.3130,4.2990,4.3030,736
2011-07-12,21:15:00,4.3020,4.3110,4.2980,4.3070,704
2011-07-12,21:20:00,4.3060,4.3080,4.2860,4.3010,2229
2011-07-12,21:25:00,4.3010,4.3100,4.2980,4.3040,547
2011-07-12,21:30:00,4.3040,4.3040,4.2880,4.2910,671
2011-07-12,21:35:00,4.2920,4.2960,4.2880,4.2950,369
2011-07-12,21:40:00,4.2950,4.2990,4.2910,4.2910,338
2011-07-12,21:45:00,4.2910,4.2970,4.2860,4.2950,716
2011-07-12,21:50:00,4.2950,4.3060,4.2920,4.2970,920
2011-07-12,21:55:00,4.2980,4.3060,4.2960,4.3050,440
2011-07-12,22:00:00,4.3050,4.3140,4.3020,4.3140,710
2011-07-12,22:05:00,4.3130,4.3170,4.3050,4.3100,692
2011-07-12,22:10:00,4.3090,4.3220,4.3090,4.3170,1272
2011-07-12,22:15:00,4.3180,4.3180,4.3110,4.3120,387
2011-07-12,22:20:00,4.3120,4.3260,4.3120,4.3240,836
2011-07-12,22:25:00,4.3230,4.3280,4.3110,4.3260,972
2011-07-12,22:30:00,4.3250,4.3260,4.3150,4.3200,588
2011-07-12,22:35:00,4.3210,4.3240,4.3120,4.3170,546
2011-07-12,22:40:00,4.3170,4.3200,4.3140,4.3190,255
2011-07-12,22:45:00,4.3200,4.3220,4.3180,4.3210,268
2011-07-12,22:50:00,4.3210,4.3240,4.3200,4.3220,271
2011-07-12,22:55:00,4.3220,4.3230,4.3150,4.3180,356
2011-07-12,23:00:00,4.3190,4.3190,4.3130,4.3180,296
2011-07-12,23:05:00,4.3190,4.3200,4.3160,4.3170,215
2011-07-12,23:10:00,4.3180,4.3180,4.3070,4.3110,728
2011-07-12,23:15:00,4.3100,4.3150,4.3060,4.3140,469
2011-07-12,23:20:00,4.3130,4.3180,4.3120,4.3120,256
2011-07-12,23:25:00,4.3120,4.3120,4.3050,4.3080,334
2011-07-12,23:30:00,4.3070,4.3110,4.3060,4.3090,346
2011-07-12,23:35:00,4.3080,4.3110,4.3050,4.3070,439
2011-07-12,23:40:00,4.3080,4.3120,4.3060,4.3110,187
2011-07-12,23:45:00,4.3110,4.3130,4.3060,4.3070,223
2011-07-12,23:50:00,4.3060,4.3100,4.3050,4.3080,391
2011-07-12,23:55:00,4.3090,4.3200,4.3070,4.3150,881
2011-07-13,00:00:00,4.3150,4.3190,4.3150,4.3160,251
2011-07-13,00:05:00,4.3160,4.3210,4.3150,4.3170,355
2011-07-13,00:10:00,4.3170,4.3180,4.3120,4.3160,304
2011-07-13,00:15:00,4.3150,4.3220,4.3130,4.3210,289
2011-07-13,00:20:00,4.3220,4.3230,4.3190,4.3200,206
2011-07-13,00:25:00,4.3200,4.3200,4.3120,4.3130,419
2011-07-13,00:30:00,4.3140,4.3240,4.3140,4.3220,278
2011-07-13,00:35:00,4.3220,4.3310,4.3190,4.3290,707
2011-07-13,00:40:00,4.3290,4.3350,4.3240,4.3270,790
2011-07-13,00:45:00,4.3260,4.3330,4.3250,4.3270,593
2011-07-13,00:50:00,4.3270,4.3310,4.3220,4.3250,432
2011-07-13,00:55:00,4.3260,4.3390,4.3240,4.3350,1086
2011-07-13,01:00:00,4.3360,4.3470,4.3350,4.3460,1369
2011-07-13,01:05:00,4.3460,4.3500,4.3440,4.3460,1058
2011-07-13,01:10:00,4.3470,4.3480,4.3400,4.3420,759
2011-07-13,01:15:00,4.3410,4.3440,4.3380,4.3400,641
2011-07-13,01:20:00,4.3390,4.3410,4.3320,4.3350,463
2011-07-13,01:25:00,4.3350,4.3370,4.3270,4.3330,482
2011-07-13,01:30:00,4.3320,4.3360,4.3280,4.3360,367
2011-07-13,01:35:00,4.3360,4.3380,4.3310,4.3380,343
2011-07-13,01:40:00,4.3380,4.3390,4.3290,4.3310,424
2011-07-13,01:45:00,4.3310,4.3310,4.3250,4.3280,496
2011-07-13,01:50:00,4.3260,4.3290,4.3250,4.3290,489
2011-07-13,01:55:00,4.3280,4.3290,4.3180,4.3210,672
2011-07-13,02:00:00,4.3200,4.3290,4.3190,4.3280,376
2011-07-13,02:05:00,4.3280,4.3330,4.3240,4.3260,750
2011-07-13,02:10:00,4.3260,4.3300,4.3220,4.3260,311
2011-07-13,02:15:00,4.3270,4.3280,4.3240,4.3250,159
2011-07-13,02:20:00,4.3250,4.3350,4.3220,4.3330,939
2011-07-13,02:25:00,4.3330,4.3350,4.3280,4.3320,997
2011-07-13,02:30:00,4.3320,4.3330,4.3260,4.3260,442
2011-07-13,02:35:00,4.3270,4.3300,4.3270,4.3280,108
2011-07-13,02:40:00,4.3290,4.3320,4.3290,4.3290,90
2011-07-13,02:45:00,4.3280,4.3310,4.3280,4.3290,12
2011-07-13,02:50:00,4.3290,4.3300,4.3290,4.3290,40
2011-07-13,02:55:00,4.3290,4.3300,4.3280,4.3290,92
2011-07-13,03:00:00,4.3290,4.3300,4.3270,4.3280,84
2011-07-13,03:05:00,4.3270,4.3280,4.3260,4.3280,131
2011-07-13,03:10:00,4.3270,4.3270,4.3250,4.3260,50
2011-07-13,03:15:00,4.3250,4.3260,4.3240,4.3260,99
2011-07-13,03:20:00,4.3260,4.3260,4.3190,4.3210,329
2011-07-13,03:25:00,4.3220,4.3230,4.3160,4.3180,243
2011-07-13,03:30:00,4.3180,4.3200,4.3160,4.3180,112
2011-07-13,03:35:00,4.3190,4.3200,4.3150,4.3170,136
2011-07-13,03:40:00,4.3170,4.3170,4.3130,4.3130,53
2011-07-13,03:45:00,4.3140,4.3170,4.3130,4.3140,121
2011-07-13,03:50:00,4.3130,4.3140,4.3130,4.3130,31
2011-07-13,03:55:00,4.3130,4.3150,4.3130,4.3150,121
2011-07-13,04:00:00,4.3150,4.3160,4.3130,4.3140,66
2011-07-13,04:05:00,4.3140,4.3170,4.3130,4.3160,56
2011-07-13,04:10:00,4.3170,4.3190,4.3160,4.3180,38
2011-07-13,04:15:00,4.3170,4.3200,4.3150,4.3190,91
2011-07-13,04:20:00,4.3190,4.3250,4.3190,4.3250,67
2011-07-13,04:25:00,4.3250,4.3270,4.3240,4.3240,25
2011-07-13,04:30:00,4.3250,4.3260,4.3230,4.3230,3
2011-07-13,04:35:00,4.3230,4.3270,4.3230,4.3260,42
2011-07-13,04:40:00,4.3270,4.3300,4.3270,4.3300,23
2011-07-13,04:45:00,4.3270,4.3330,4.3270,4.3310,47
2011-07-13,04:50:00,4.3290,4.3290,4.3260,4.3270,7
2011-07-13,04:55:00,4.3260,4.3300,4.3260,4.3300,17
2011-07-13,05:00:00,4.3310,4.3330,4.3300,4.3300,12
2011-07-13,05:05:00,4.3280,4.3310,4.3280,4.3290,7
2011-07-13,05:10:00,4.3280,4.3330,4.3240,4.3240,18
2011-07-13,06:00:00,4.3200,4.3230,4.3190,4.3230,3
2011-07-13,06:05:00,4.3280,4.3280,4.3180,4.3180,12
2011-07-13,06:15:00,4.3250,4.3260,4.3200,4.3200,10
2011-07-13,06:20:00,4.3250,4.3250,4.3250,4.3250,1
2011-07-13,06:45:00,4.3210,4.3260,4.3210,4.3260,3
2011-07-13,06:55:00,4.3260,4.3270,4.3260,4.3270,2
2011-07-13,07:00:00,4.3270,4.3270,4.3250,4.3250,4
2011-07-13,07:05:00,4.3240,4.3240,4.3200,4.3200,3
2011-07-13,07:25:00,4.3190,4.3210,4.3170,4.3200,10
2011-07-13,07:30:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-13,07:35:00,4.3180,4.3200,4.3180,4.3200,2
2011-07-13,07:40:00,4.3150,4.3180,4.3150,4.3180,3
2011-07-13,07:45:00,4.3180,4.3250,4.3180,4.3250,8
2011-07-13,07:50:00,4.3250,4.3250,4.3250,4.3250,1
2011-07-13,07:55:00,4.3250,4.3250,4.3230,4.3240,10
2011-07-13,08:05:00,4.3270,4.3340,4.3270,4.3310,18
2011-07-13,08:10:00,4.3280,4.3280,4.3260,4.3260,3
2011-07-13,08:15:00,4.3280,4.3280,4.3280,4.3280,1
2011-07-13,08:25:00,4.3300,4.3310,4.3300,4.3310,2
2011-07-13,08:30:00,4.3330,4.3330,4.3330,4.3330,4
2011-07-13,08:35:00,4.3300,4.3300,4.3300,4.3300,1
2011-07-13,08:55:00,4.3320,4.3340,4.3320,4.3330,5
2011-07-13,09:00:00,4.3330,4.3330,4.3330,4.3330,5
2011-07-13,09:05:00,4.3320,4.3320,4.3270,4.3270,8
2011-07-13,09:20:00,4.3270,4.3270,4.3160,4.3200,67
2011-07-13,09:25:00,4.3210,4.3270,4.3210,4.3220,10
2011-07-13,09:35:00,4.3200,4.3250,4.3200,4.3250,4
2011-07-13,09:40:00,4.3230,4.3230,4.3220,4.3220,14
2011-07-13,09:45:00,4.3220,4.3230,4.3220,4.3220,11
2011-07-13,10:00:00,4.3230,4.3300,4.3230,4.3300,11
2011-07-13,10:05:00,4.3300,4.3300,4.3300,4.3300,1
2011-07-13,10:20:00,4.3300,4.3320,4.3300,4.3320,2
2011-07-13,10:30:00,4.3320,4.3320,4.3250,4.3250,15
2011-07-13,10:40:00,4.3300,4.3330,4.3250,4.3290,15
2011-07-13,10:45:00,4.3250,4.3300,4.3230,4.3280,7
2011-07-13,10:50:00,4.3300,4.3300,4.3300,4.3300,1
2011-07-13,11:00:00,4.3260,4.3260,4.3190,4.3200,49
2011-07-13,11:05:00,4.3180,4.3200,4.3160,4.3200,9
2011-07-13,11:10:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-13,11:15:00,4.3200,4.3200,4.3200,4.3200,2
2011-07-13,11:20:00,4.3200,4.3200,4.3200,4.3200,12
2011-07-13,11:25:00,4.3230,4.3230,4.3230,4.3230,2
2011-07-13,11:30:00,4.3230,4.3240,4.3230,4.3230,4
2011-07-13,11:35:00,4.3310,4.3310,4.3250,4.3250,3
2011-07-13,11:40:00,4.3290,4.3310,4.3210,4.3250,9
2011-07-13,11:45:00,4.3270,4.3270,4.3270,4.3270,1
2011-07-13,11:55:00,4.3300,4.3300,4.3300,4.3300,1
2011-07-13,12:00:00,4.3270,4.3310,4.3200,4.3200,7
2011-07-13,12:05:00,4.3320,4.3340,4.3250,4.3250,6
2011-07-13,12:10:00,4.3250,4.3290,4.3210,4.3260,12
2011-07-13,12:15:00,4.3250,4.3280,4.3210,4.3270,14
2011-07-13,12:20:00,4.3270,4.3300,4.3240,4.3300,7
2011-07-13,12:25:00,4.3250,4.3300,4.3220,4.3250,18
2011-07-13,12:30:00,4.3230,4.3240,4.3190,4.3200,14
2011-07-13,12:35:00,4.3210,4.3210,4.3200,4.3200,3
2011-07-13,12:40:00,4.3200,4.3210,4.3200,4.3210,4
2011-07-13,12:45:00,4.3190,4.3200,4.3190,4.3190,3
2011-07-13,12:50:00,4.3180,4.3180,4.3170,4.3180,5
2011-07-13,12:55:00,4.3180,4.3190,4.3180,4.3190,2
2011-07-13,13:10:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-13,13:25:00,4.3200,4.3210,4.3200,4.3210,5
2011-07-13,13:30:00,4.3210,4.3240,4.3210,4.3220,10
2011-07-13,13:35:00,4.3210,4.3220,4.3210,4.3220,2
2011-07-13,13:50:00,4.3210,4.3210,4.3210,4.3210,2
2011-07-13,14:00:00,4.3220,4.3220,4.3220,4.3220,1
2011-07-13,14:05:00,4.3200,4.3200,4.3190,4.3190,3
2011-07-13,14:10:00,4.3210,4.3250,4.3210,4.3250,8
2011-07-13,14:15:00,4.3240,4.3260,4.3240,4.3260,10
2011-07-13,14:20:00,4.3250,4.3260,4.3250,4.3260,10
2011-07-13,14:25:00,4.3250,4.3350,4.3250,4.3350,12
2011-07-13,14:30:00,4.3350,4.3380,4.3330,4.3350,39
2011-07-13,14:35:00,4.3380,4.3410,4.3380,4.3410,53
2011-07-13,14:40:00,4.3390,4.3420,4.3390,4.3410,38
2011-07-13,14:45:00,4.3410,4.3410,4.3400,4.3400,5
2011-07-13,14:50:00,4.3390,4.3390,4.3360,4.3360,3
2011-07-13,14:55:00,4.3370,4.3370,4.3350,4.3350,5
2011-07-13,15:00:00,4.3340,4.3340,4.3230,4.3230,10
2011-07-13,15:05:00,4.3220,4.3230,4.3190,4.3220,19
2011-07-13,15:10:00,4.3220,4.3290,4.3220,4.3250,11
2011-07-13,15:15:00,4.3220,4.3230,4.3200,4.3230,5
2011-07-13,15:20:00,4.3200,4.3240,4.3200,4.3200,24
2011-07-13,15:25:00,4.3200,4.3210,4.3180,4.3190,23
2011-07-13,15:30:00,4.3190,4.3290,4.3190,4.3270,20
2011-07-13,15:35:00,4.3280,4.3280,4.3270,4.3280,6
2011-07-13,15:40:00,4.3270,4.3270,4.3190,4.3190,33
2011-07-13,15:45:00,4.3200,4.3240,4.3190,4.3220,24
2011-07-13,15:50:00,4.3210,4.3240,4.3170,4.3220,39
2011-07-13,15:55:00,4.3200,4.3240,4.3200,4.3220,17
2011-07-13,16:00:00,4.3230,4.3260,4.3190,4.3210,81
2011-07-13,16:05:00,4.3220,4.3240,4.3160,4.3210,52
2011-07-13,16:10:00,4.3190,4.3220,4.3130,4.3140,44
2011-07-13,16:15:00,4.3140,4.3160,4.3130,4.3160,20
2011-07-13,16:20:00,4.3150,4.3190,4.3150,4.3180,14
2011-07-13,16:25:00,4.3190,4.3190,4.3150,4.3170,10
2011-07-13,16:30:00,4.3150,4.3150,4.3150,4.3150,1
2011-07-13,16:35:00,4.3160,4.3160,4.3140,4.3150,19
2011-07-13,16:45:00,4.3140,4.3180,4.3140,4.3150,13
2011-07-13,16:50:00,4.3160,4.3160,4.3150,4.3150,11
2011-07-13,16:55:00,4.3150,4.3150,4.3150,4.3150,3
2011-07-13,17:00:00,4.3150,4.3150,4.3130,4.3130,11
2011-07-13,17:05:00,4.3150,4.3150,4.3140,4.3150,9
2011-07-13,17:10:00,4.3150,4.3150,4.3150,4.3150,4
2011-07-13,17:15:00,4.3150,4.3150,4.3130,4.3130,89
2011-07-13,17:20:00,4.3170,4.3170,4.3160,4.3170,7
2011-07-13,17:25:00,4.3180,4.3180,4.3170,4.3180,13
2011-07-13,17:30:00,4.3180,4.3400,4.3180,4.3390,143
2011-07-13,17:35:00,4.3400,4.3460,4.3380,4.3460,61
2011-07-13,17:40:00,4.3460,4.3480,4.3440,4.3450,45
2011-07-13,17:45:00,4.3450,4.3500,4.3420,4.3490,74
2011-07-13,17:50:00,4.3490,4.3520,4.3470,4.3500,39
2011-07-13,17:55:00,4.3490,4.3520,4.3490,4.3520,39
2011-07-13,18:00:00,4.3500,4.3520,4.3500,4.3520,46
2011-07-13,18:05:00,4.3510,4.3510,4.3450,4.3470,38
2011-07-13,18:10:00,4.3470,4.3470,4.3430,4.3440,38
2011-07-13,18:15:00,4.3460,4.3470,4.3450,4.3460,15
2011-07-13,18:25:00,4.3460,4.3460,4.3460,4.3460,8
2011-07-13,18:30:00,4.3460,4.3470,4.3460,4.3470,11
2011-07-13,18:35:00,4.3490,4.3690,4.3480,4.3650,536
2011-07-13,18:40:00,4.3640,4.3690,4.3640,4.3650,22
2011-07-13,18:45:00,4.3650,4.3670,4.3640,4.3670,47
2011-07-13,18:50:00,4.3670,4.3670,4.3620,4.3620,28
2011-07-13,18:55:00,4.3630,4.3630,4.3530,4.3600,81
2011-07-13,19:00:00,4.3590,4.3650,4.3580,4.3630,51
2011-07-13,19:05:00,4.3640,4.3670,4.3600,4.3640,125
2011-07-13,19:10:00,4.3640,4.3650,4.3570,4.3630,45
2011-07-13,19:15:00,4.3630,4.3720,4.3610,4.3710,126
2011-07-13,19:20:00,4.3720,4.3730,4.3640,4.3710,116
2011-07-13,19:25:00,4.3690,4.3730,4.3670,4.3730,50
2011-07-13,19:30:00,4.3730,4.3740,4.3710,4.3730,34
2011-07-13,19:35:00,4.3720,4.3720,4.3610,4.3620,146
2011-07-13,19:40:00,4.3640,4.3780,4.3640,4.3750,237
2011-07-13,19:45:00,4.3760,4.3760,4.3690,4.3750,126
2011-07-13,19:50:00,4.3750,4.3880,4.3750,4.3840,829
2011-07-13,19:55:00,4.3840,4.3900,4.3840,4.3880,216
2011-07-13,20:00:00,4.3860,4.4000,4.3850,4.3940,1133
2011-07-13,20:05:00,4.3960,4.4000,4.3860,4.3890,483
2011-07-13,20:10:00,4.3900,4.3930,4.3880,4.3890,230
2011-07-13,20:15:00,4.3880,4.3890,4.3840,4.3850,507
2011-07-13,20:20:00,4.3840,4.3860,4.3800,4.3820,311
2011-07-13,20:25:00,4.3810,4.3930,4.3810,4.3920,426
2011-07-13,20:30:00,4.3920,4.4030,4.3920,4.3970,831
2011-07-13,20:35:00,4.3970,4.4000,4.3880,4.3980,649
2011-07-13,20:40:00,4.3980,4.4000,4.3850,4.3920,641
2011-07-13,20:45:00,4.3920,4.3920,4.3870,4.3890,208
2011-07-13,20:50:00,4.3890,4.3950,4.3890,4.3920,177
2011-07-13,20:55:00,4.3920,4.4020,4.3900,4.4020,642
2011-07-13,21:00:00,4.4020,4.4120,4.3990,4.4060,2898
2011-07-13,21:05:00,4.4060,4.4100,4.4010,4.4060,1515
2011-07-13,21:10:00,4.4080,4.4080,4.3940,4.3950,797
2011-07-13,21:15:00,4.3950,4.3960,4.3850,4.3900,1000
2011-07-13,21:20:00,4.3900,4.3930,4.3790,4.3800,994
2011-07-13,21:25:00,4.3800,4.3910,4.3790,4.3830,603
2011-07-13,21:30:00,4.3830,4.3830,4.3750,4.3780,909
2011-07-13,21:35:00,4.3780,4.3830,4.3760,4.3800,714
2011-07-13,21:40:00,4.3810,4.3850,4.3800,4.3810,612
2011-07-13,21:45:00,4.3810,4.3880,4.3770,4.3860,475
2011-07-13,21:50:00,4.3870,4.3970,4.3860,4.3930,1212
2011-07-13,21:55:00,4.3950,4.3990,4.3910,4.3950,702
2011-07-13,22:00:00,4.3950,4.3980,4.3930,4.3930,436
2011-07-13,22:05:00,4.3940,4.3980,4.3810,4.3840,595
2011-07-13,22:10:00,4.3830,4.3840,4.3670,4.3710,1347
2011-07-13,22:15:00,4.3710,4.3810,4.3690,4.3770,1461
2011-07-13,22:20:00,4.3760,4.3810,4.3750,4.3770,322
2011-07-13,22:25:00,4.3770,4.3870,4.3760,4.3840,199
2011-07-13,22:30:00,4.3840,4.3850,4.3770,4.3790,318
2011-07-13,22:35:00,4.3790,4.3890,4.3780,4.3870,439
2011-07-13,22:40:00,4.3870,4.3960,4.3830,4.3950,672
2011-07-13,22:45:00,4.3950,4.4020,4.3930,4.3960,842
2011-07-13,22:50:00,4.3950,4.4050,4.3920,4.3970,664
2011-07-13,22:55:00,4.3970,4.4020,4.3970,4.4010,299
2011-07-13,23:00:00,4.4010,4.4150,4.3990,4.4120,1847
2011-07-13,23:05:00,4.4110,4.4180,4.4110,4.4120,2191
2011-07-13,23:10:00,4.4130,4.4130,4.4010,4.4070,586
2011-07-13,23:15:00,4.4080,4.4160,4.4080,4.4140,565
2011-07-13,23:20:00,4.4150,4.4150,4.4050,4.4090,454
2011-07-13,23:25:00,4.4090,4.4120,4.4040,4.4110,358
2011-07-13,23:30:00,4.4110,4.4130,4.3840,4.3890,1381
2011-07-13,23:35:00,4.3890,4.3950,4.3860,4.3950,463
2011-07-13,23:40:00,4.3950,4.3950,4.3870,4.3930,442
2011-07-13,23:45:00,4.3940,4.3950,4.3900,4.3950,326
2011-07-13,23:50:00,4.3950,4.3990,4.3910,4.3930,361
2011-07-13,23:55:00,4.3930,4.3950,4.3900,4.3930,293
2011-07-14,00:00:00,4.3950,4.3950,4.3810,4.3840,762
2011-07-14,00:05:00,4.3830,4.4010,4.3810,4.4010,884
2011-07-14,00:10:00,4.4010,4.4020,4.3930,4.3930,779
2011-07-14,00:15:00,4.3940,4.4000,4.3930,4.3950,521
2011-07-14,00:20:00,4.3940,4.3980,4.3870,4.3930,729
2011-07-14,00:25:00,4.3930,4.3940,4.3850,4.3940,403
2011-07-14,00:30:00,4.3930,4.4000,4.3880,4.3920,455
2011-07-14,00:35:00,4.3920,4.4040,4.3910,4.3970,666
2011-07-14,00:40:00,4.3970,4.3990,4.3860,4.3950,546
2011-07-14,00:45:00,4.3960,4.3990,4.3940,4.3980,378
2011-07-14,00:50:00,4.3990,4.4000,4.3910,4.3940,403
2011-07-14,00:55:00,4.3930,4.3940,4.3860,4.3890,281
2011-07-14,01:00:00,4.3910,4.4000,4.3910,4.3980,331
2011-07-14,01:05:00,4.3990,4.4020,4.3940,4.3960,414
2011-07-14,01:10:00,4.3960,4.4060,4.3960,4.4050,728
2011-07-14,01:15:00,4.4040,4.4080,4.4010,4.4010,568
2011-07-14,01:20:00,4.4010,4.4090,4.4010,4.4070,306
2011-07-14,01:25:00,4.4070,4.4100,4.4030,4.4030,435
2011-07-14,01:30:00,4.4030,4.4030,4.3930,4.3940,504
2011-07-14,01:35:00,4.3940,4.3980,4.3910,4.3910,352
2011-07-14,01:40:00,4.3930,4.4060,4.3910,4.4040,383
2011-07-14,01:45:00,4.4040,4.4060,4.4000,4.4040,231
2011-07-14,01:50:00,4.4040,4.4080,4.4030,4.4050,272
2011-07-14,01:55:00,4.4040,4.4040,4.3940,4.3950,205
2011-07-14,02:00:00,4.3950,4.4010,4.3950,4.3980,152
2011-07-14,02:05:00,4.3980,4.4050,4.3960,4.4020,277
2011-07-14,02:10:00,4.4010,4.4020,4.3970,4.4000,342
2011-07-14,02:15:00,4.4010,4.4010,4.3880,4.3940,871
2011-07-14,02:20:00,4.3950,4.3990,4.3910,4.3990,510
2011-07-14,02:25:00,4.3990,4.4060,4.3950,4.4010,2469
2011-07-14,02:30:00,4.4010,4.4030,4.3910,4.3980,906
2011-07-14,02:35:00,4.3970,4.3990,4.3940,4.3940,63
2011-07-14,02:40:00,4.3950,4.3960,4.3910,4.3940,207
2011-07-14,02:45:00,4.3950,4.3950,4.3930,4.3930,54
2011-07-14,02:50:00,4.3940,4.3940,4.3880,4.3910,384
2011-07-14,02:55:00,4.3910,4.3910,4.3880,4.3880,98
2011-07-14,03:00:00,4.3870,4.3900,4.3860,4.3900,118
2011-07-14,03:05:00,4.3890,4.3900,4.3890,4.3900,56
2011-07-14,03:10:00,4.3890,4.3910,4.3880,4.3890,101
2011-07-14,03:15:00,4.3890,4.3900,4.3880,4.3890,99
2011-07-14,03:20:00,4.3890,4.3890,4.3880,4.3880,173
2011-07-14,03:25:00,4.3870,4.3890,4.3870,4.3880,131
2011-07-14,03:30:00,4.3880,4.3880,4.3880,4.3880,31
2011-07-14,03:35:00,4.3880,4.3890,4.3860,4.3860,61
2011-07-14,03:40:00,4.3860,4.3870,4.3820,4.3820,201
2011-07-14,03:45:00,4.3820,4.3840,4.3790,4.3800,305
2011-07-14,03:50:00,4.3780,4.3810,4.3760,4.3800,124
2011-07-14,03:55:00,4.3800,4.3820,4.3790,4.3800,73
2011-07-14,04:00:00,4.3800,4.3810,4.3790,4.3810,32
2011-07-14,04:05:00,4.3810,4.3810,4.3780,4.3790,74
2011-07-14,04:10:00,4.3790,4.3790,4.3780,4.3780,54
2011-07-14,04:15:00,4.3780,4.3800,4.3760,4.3790,33
2011-07-14,04:20:00,4.3790,4.3790,4.3770,4.3790,52
2011-07-14,04:30:00,4.3790,4.3800,4.3760,4.3760,14
2011-07-14,04:35:00,4.3760,4.3760,4.3740,4.3740,41
2011-07-14,04:40:00,4.3750,4.3780,4.3750,4.3780,25
2011-07-14,04:45:00,4.3770,4.3800,4.3770,4.3800,42
2011-07-14,04:50:00,4.3800,4.3800,4.3800,4.3800,3
2011-07-14,04:55:00,4.3790,4.3800,4.3750,4.3750,25
2011-07-14,05:00:00,4.3750,4.3750,4.3740,4.3750,24
2011-07-14,05:05:00,4.3750,4.3750,4.3750,4.3750,1
2011-07-14,05:10:00,4.3750,4.3750,4.3730,4.3730,33
2011-07-14,06:00:00,4.3750,4.3830,4.3750,4.3800,25
2011-07-14,06:05:00,4.3800,4.3810,4.3800,4.3800,18
2011-07-14,06:10:00,4.3800,4.3800,4.3800,4.3800,4
2011-07-14,06:15:00,4.3790,4.3790,4.3780,4.3780,2
2011-07-14,06:20:00,4.3770,4.3770,4.3770,4.3770,1
2011-07-14,06:30:00,4.3800,4.3800,4.3800,4.3800,1
2011-07-14,06:45:00,4.3770,4.3770,4.3770,4.3770,1
2011-07-14,06:50:00,4.3790,4.3790,4.3790,4.3790,1
2011-07-14,06:55:00,4.3780,4.3790,4.3780,4.3790,2
2011-07-14,07:00:00,4.3780,4.3780,4.3770,4.3770,5
2011-07-14,07:10:00,4.3750,4.3750,4.3750,4.3750,1
2011-07-14,07:15:00,4.3750,4.3750,4.3750,4.3750,3
2011-07-14,07:20:00,4.3780,4.3790,4.3780,4.3790,2
2011-07-14,07:25:00,4.3790,4.3800,4.3790,4.3800,4
2011-07-14,07:30:00,4.3820,4.3860,4.3820,4.3850,14
2011-07-14,07:35:00,4.3870,4.3870,4.3820,4.3820,6
2011-07-14,07:40:00,4.3810,4.3810,4.3810,4.3810,1
2011-07-14,07:50:00,4.3790,4.3790,4.3740,4.3740,23
2011-07-14,08:05:00,4.3790,4.3820,4.3760,4.3800,9
2011-07-14,08:10:00,4.3800,4.3800,4.3760,4.3760,5
2011-07-14,08:15:00,4.3780,4.3780,4.3740,4.3740,5
2011-07-14,08:20:00,4.3730,4.3730,4.3730,4.3730,1
2011-07-14,08:25:00,4.3740,4.3750,4.3720,4.3720,5
2011-07-14,08:30:00,4.3720,4.3720,4.3720,4.3720,1
2011-07-14,08:40:00,4.3740,4.3740,4.3740,4.3740,5
2011-07-14,08:45:00,4.3730,4.3730,4.3710,4.3710,10
2011-07-14,08:50:00,4.3730,4.3760,4.3730,4.3740,10
2011-07-14,09:00:00,4.3720,4.3720,4.3720,4.3720,1
2011-07-14,09:05:00,4.3730,4.3760,4.3730,4.3760,2
2011-07-14,09:10:00,4.3760,4.3780,4.3760,4.3780,9
2011-07-14,09:15:00,4.3790,4.3850,4.3770,4.3790,28
2011-07-14,09:20:00,4.3780,4.3840,4.3750,4.3840,9
2011-07-14,09:30:00,4.3830,4.3870,4.3830,4.3850,10
2011-07-14,09:45:00,4.3810,4.3860,4.3800,4.3860,7
2011-07-14,09:50:00,4.3790,4.3860,4.3770,4.3860,15
2011-07-14,09:55:00,4.3850,4.3860,4.3830,4.3830,3
2011-07-14,10:00:00,4.3810,4.3810,4.3810,4.3810,1
2011-07-14,10:10:00,4.3840,4.3850,4.3800,4.3830,32
2011-07-14,10:15:00,4.3850,4.3870,4.3850,4.3850,3
2011-07-14,10:20:00,4.3830,4.3830,4.3830,4.3830,2
2011-07-14,10:25:00,4.3800,4.3800,4.3800,4.3800,3
2011-07-14,10:35:00,4.3810,4.3810,4.3760,4.3770,12
2011-07-14,10:40:00,4.3780,4.3840,4.3730,4.3780,26
2011-07-14,10:45:00,4.3790,4.3790,4.3780,4.3790,4
2011-07-14,10:50:00,4.3810,4.3810,4.3810,4.3810,2
2011-07-14,11:00:00,4.3750,4.3750,4.3740,4.3750,3
2011-07-14,11:05:00,4.3810,4.3850,4.3770,4.3770,31
2011-07-14,11:10:00,4.3830,4.3840,4.3790,4.3800,22
2011-07-14,11:15:00,4.3820,4.3830,4.3790,4.3800,9
2011-07-14,11:20:00,4.3760,4.3770,4.3750,4.3770,7
2011-07-14,11:30:00,4.3810,4.3830,4.3800,4.3800,4
2011-07-14,11:45:00,4.3850,4.3850,4.3850,4.3850,1
2011-07-14,11:55:00,4.3830,4.3850,4.3740,4.3850,36
2011-07-14,12:00:00,4.3830,4.3850,4.3770,4.3850,21
2011-07-14,12:05:00,4.3860,4.3860,4.3760,4.3810,15
2011-07-14,12:15:00,4.3780,4.3780,4.3760,4.3760,2
2011-07-14,12:25:00,4.3800,4.3800,4.3800,4.3800,2
2011-07-14,12:30:00,4.3780,4.3800,4.3780,4.3800,4
2011-07-14,12:35:00,4.3800,4.3850,4.3790,4.3850,10
2011-07-14,12:40:00,4.3790,4.3790,4.3720,4.3720,17
2011-07-14,12:45:00,4.3750,4.3760,4.3750,4.3760,9
2011-07-14,12:50:00,4.3760,4.3760,4.3760,4.3760,2
2011-07-14,12:55:00,4.3770,4.3770,4.3770,4.3770,1
2011-07-14,13:00:00,4.3820,4.3820,4.3820,4.3820,1
2011-07-14,13:05:00,4.3840,4.3860,4.3840,4.3860,5
2011-07-14,13:10:00,4.3840,4.3840,4.3840,4.3840,1
2011-07-14,13:20:00,4.3850,4.3890,4.3850,4.3870,33
2011-07-14,13:25:00,4.3870,4.3880,4.3870,4.3880,9
2011-07-14,13:30:00,4.3870,4.3870,4.3850,4.3860,7
2011-07-14,13:40:00,4.3830,4.3830,4.3830,4.3830,1
2011-07-14,13:45:00,4.3820,4.3830,4.3790,4.3790,8
2011-07-14,13:50:00,4.3770,4.3770,4.3760,4.3760,3
2011-07-14,13:55:00,4.3780,4.3790,4.3760,4.3760,9
2011-07-14,14:00:00,4.3790,4.3790,4.3790,4.3790,8
2011-07-14,14:05:00,4.3770,4.3770,4.3770,4.3770,2
2011-07-14,14:10:00,4.3770,4.3770,4.3740,4.3740,9
2011-07-14,14:15:00,4.3740,4.3760,4.3740,4.3760,25
2011-07-14,14:20:00,4.3770,4.3780,4.3770,4.3780,4
2011-07-14,14:25:00,4.3780,4.3780,4.3770,4.3770,3
2011-07-14,14:30:00,4.3780,4.3790,4.3780,4.3780,13
2011-07-14,14:35:00,4.3790,4.3790,4.3780,4.3780,6
2011-07-14,14:45:00,4.3770,4.3770,4.3730,4.3730,14
2011-07-14,14:50:00,4.3720,4.3730,4.3720,4.3720,18
2011-07-14,14:55:00,4.3740,4.3750,4.3740,4.3750,15
2011-07-14,15:00:00,4.3730,4.3730,4.3700,4.3720,11
2011-07-14,15:05:00,4.3720,4.3720,4.3720,4.3720,5
2011-07-14,15:10:00,4.3720,4.3740,4.3710,4.3710,7
2011-07-14,15:15:00,4.3720,4.3730,4.3710,4.3730,6
2011-07-14,15:20:00,4.3710,4.3730,4.3700,4.3700,19
2011-07-14,15:25:00,4.3710,4.3730,4.3710,4.3720,6
2011-07-14,15:30:00,4.3730,4.3740,4.3730,4.3740,5
2011-07-14,15:35:00,4.3740,4.3750,4.3740,4.3750,4
2011-07-14,15:40:00,4.3750,4.3780,4.3740,4.3740,44
2011-07-14,15:45:00,4.3740,4.3750,4.3740,4.3740,29
2011-07-14,15:50:00,4.3740,4.3760,4.3740,4.3760,7
2011-07-14,15:55:00,4.3760,4.3760,4.3760,4.3760,2
2011-07-14,16:00:00,4.3730,4.3750,4.3730,4.3730,5
2011-07-14,16:05:00,4.3740,4.3750,4.3720,4.3730,16
2011-07-14,16:10:00,4.3730,4.3750,4.3730,4.3740,8
2011-07-14,16:15:00,4.3740,4.3790,4.3740,4.3740,49
2011-07-14,16:25:00,4.3720,4.3750,4.3720,4.3750,10
2011-07-14,16:30:00,4.3730,4.3810,4.3730,4.3810,66
2011-07-14,16:35:00,4.3800,4.3810,4.3780,4.3800,44
2011-07-14,16:40:00,4.3800,4.3810,4.3790,4.3810,25
2011-07-14,16:45:00,4.3810,4.3830,4.3770,4.3830,58
2011-07-14,16:50:00,4.3820,4.3840,4.3810,4.3830,31
2011-07-14,16:55:00,4.3850,4.3870,4.3810,4.3830,57
2011-07-14,17:00:00,4.3820,4.3890,4.3820,4.3860,39
2011-07-14,17:05:00,4.3860,4.3870,4.3840,4.3840,64
2011-07-14,17:10:00,4.3840,4.3860,4.3810,4.3820,39
2011-07-14,17:15:00,4.3820,4.3850,4.3790,4.3810,37
2011-07-14,17:20:00,4.3810,4.3880,4.3790,4.3880,55
2011-07-14,17:25:00,4.3890,4.3890,4.3860,4.3880,30
2011-07-14,17:30:00,4.3890,4.3890,4.3850,4.3880,40
2011-07-14,17:35:00,4.3880,4.3890,4.3850,4.3890,31
2011-07-14,17:40:00,4.3880,4.3880,4.3840,4.3850,34
2011-07-14,17:45:00,4.3860,4.3890,4.3860,4.3890,20
2011-07-14,17:50:00,4.3890,4.3890,4.3880,4.3880,24
2011-07-14,17:55:00,4.3890,4.4000,4.3870,4.3980,81
2011-07-14,18:00:00,4.3990,4.4000,4.3950,4.3960,21
2011-07-14,18:05:00,4.3970,4.3980,4.3970,4.3980,13
2011-07-14,18:10:00,4.3980,4.4070,4.3970,4.4070,51
2011-07-14,18:15:00,4.4080,4.4090,4.4050,4.4060,57
2011-07-14,18:20:00,4.4070,4.4090,4.4050,4.4080,41
2011-07-14,18:25:00,4.4080,4.4090,4.4070,4.4070,35
2011-07-14,18:30:00,4.4080,4.4080,4.4040,4.4040,33
2011-07-14,18:35:00,4.4040,4.4040,4.3940,4.3970,63
2011-07-14,18:40:00,4.3970,4.4000,4.3960,4.3990,11
2011-07-14,18:45:00,4.3970,4.4000,4.3970,4.4000,10
2011-07-14,18:50:00,4.4000,4.4010,4.3980,4.3980,19
2011-07-14,18:55:00,4.3990,4.3990,4.3880,4.3880,188
2011-07-14,19:00:00,4.3880,4.3970,4.3850,4.3870,100
2011-07-14,19:05:00,4.3860,4.3870,4.3810,4.3810,73
2011-07-14,19:10:00,4.3790,4.3840,4.3790,4.3830,14
2011-07-14,19:15:00,4.3830,4.3830,4.3810,4.3820,11
2011-07-14,19:20:00,4.3830,4.3840,4.3810,4.3830,27
2011-07-14,19:25:00,4.3820,4.3830,4.3810,4.3830,15
2011-07-14,19:30:00,4.3840,4.3960,4.3840,4.3950,109
2011-07-14,19:35:00,4.3950,4.3950,4.3860,4.3860,71
2011-07-14,19:40:00,4.3860,4.3930,4.3800,4.3830,123
2011-07-14,19:45:00,4.3810,4.3810,4.3720,4.3760,167
2011-07-14,19:50:00,4.3760,4.3790,4.3710,4.3770,114
2011-07-14,19:55:00,4.3760,4.3810,4.3740,4.3810,70
2011-07-14,20:00:00,4.3820,4.3850,4.3740,4.3780,209
2011-07-14,20:05:00,4.3770,4.3800,4.3700,4.3750,324
2011-07-14,20:10:00,4.3750,4.3850,4.3740,4.3850,177
2011-07-14,20:15:00,4.3830,4.3840,4.3810,4.3840,88
2011-07-14,20:20:00,4.3850,4.3860,4.3770,4.3770,136
2011-07-14,20:25:00,4.3770,4.3810,4.3770,4.3780,58
2011-07-14,20:30:00,4.3780,4.3810,4.3690,4.3710,352
2011-07-14,20:35:00,4.3730,4.3760,4.3670,4.3710,400
2011-07-14,20:40:00,4.3700,4.3760,4.3690,4.3750,348
2011-07-14,20:45:00,4.3750,4.3800,4.3730,4.3790,186
2011-07-14,20:50:00,4.3800,4.3800,4.3750,4.3750,127
2011-07-14,20:55:00,4.3770,4.3770,4.3690,4.3690,331
2011-07-14,21:00:00,4.3710,4.3750,4.3550,4.3620,3074
2011-07-14,21:05:00,4.3610,4.3660,4.3510,4.3580,1132
2011-07-14,21:10:00,4.3580,4.3630,4.3520,4.3630,1069
2011-07-14,21:15:00,4.3630,4.3640,4.3550,4.3630,587
2011-07-14,21:20:00,4.3640,4.3680,4.3610,4.3620,376
2011-07-14,21:25:00,4.3620,4.3700,4.3620,4.3700,200
2011-07-14,21:30:00,4.3690,4.3710,4.3610,4.3610,352
2011-07-14,21:35:00,4.3600,4.3700,4.3590,4.3640,941
2011-07-14,21:40:00,4.3650,4.3670,4.3620,4.3670,225
2011-07-14,21:45:00,4.3640,4.3700,4.3630,4.3670,352
2011-07-14,21:50:00,4.3660,4.3660,4.3590,4.3590,412
2011-07-14,21:55:00,4.3590,4.3610,4.3560,4.3570,396
2011-07-14,22:00:00,4.3560,4.3590,4.3550,4.3560,402
2011-07-14,22:05:00,4.3560,4.3610,4.3520,4.3520,654
2011-07-14,22:10:00,4.3520,4.3600,4.3490,4.3600,961
2011-07-14,22:15:00,4.3600,4.3600,4.3530,4.3560,741
2011-07-14,22:20:00,4.3560,4.3620,4.3520,4.3580,575
2011-07-14,22:25:00,4.3570,4.3640,4.3440,4.3470,1861
2011-07-14,22:30:00,4.3520,4.3520,4.2520,4.3070,13728
2011-07-14,22:35:00,4.3060,4.3080,4.2800,4.2840,4448
2011-07-14,22:40:00,4.2830,4.3000,4.2800,4.2830,3306
2011-07-14,22:45:00,4.2830,4.3040,4.2820,4.2990,2174
2011-07-14,22:50:00,4.3000,4.3030,4.2940,4.2990,756
2011-07-14,22:55:00,4.3000,4.3050,4.2940,4.2970,1135
2011-07-14,23:00:00,4.2990,4.3030,4.2940,4.3020,594
2011-07-14,23:05:00,4.3020,4.3050,4.2960,4.3020,522
2011-07-14,23:10:00,4.3020,4.3130,4.3020,4.3090,1193
2011-07-14,23:15:00,4.3080,4.3160,4.3070,4.3140,525
2011-07-14,23:20:00,4.3140,4.3140,4.3060,4.3090,552
2011-07-14,23:25:00,4.3100,4.3440,4.3080,4.3430,2376
2011-07-14,23:30:00,4.3420,4.3550,4.3360,4.3390,3741
2011-07-14,23:35:00,4.3390,4.3750,4.3390,4.3660,4306
2011-07-14,23:40:00,4.3660,4.3820,4.3580,4.3800,3748
2011-07-14,23:45:00,4.3800,4.3870,4.3740,4.3820,3205
2011-07-14,23:50:00,4.3830,4.3860,4.3760,4.3770,1384
2011-07-14,23:55:00,4.3770,4.3800,4.3700,4.3710,1039
2011-07-15,00:00:00,4.3700,4.3740,4.3650,4.3710,1261
2011-07-15,00:05:00,4.3710,4.3750,4.3640,4.3660,855
2011-07-15,00:10:00,4.3670,4.3680,4.3600,4.3670,484
2011-07-15,00:15:00,4.3680,4.3770,4.3670,4.3730,663
2011-07-15,00:20:00,4.3720,4.3750,4.3690,4.3710,280
2011-07-15,00:25:00,4.3710,4.3780,4.3710,4.3760,361
2011-07-15,00:30:00,4.3750,4.3860,4.3740,4.3860,773
2011-07-15,00:35:00,4.3860,4.3870,4.3800,4.3800,653
2011-07-15,00:40:00,4.3800,4.3800,4.3630,4.3650,1025
2011-07-15,00:45:00,4.3670,4.3710,4.3650,4.3680,228
2011-07-15,00:50:00,4.3690,4.3710,4.3650,4.3650,284
2011-07-15,00:55:00,4.3640,4.3720,4.3640,4.3690,235
2011-07-15,01:00:00,4.3670,4.3700,4.3630,4.3700,315
2011-07-15,01:05:00,4.3690,4.3740,4.3650,4.3690,316
2011-07-15,01:10:00,4.3690,4.3710,4.3670,4.3700,163
2011-07-15,01:15:00,4.3710,4.3830,4.3710,4.3770,669
2011-07-15,01:20:00,4.3770,4.3870,4.3770,4.3820,654
2011-07-15,01:25:00,4.3820,4.3840,4.3800,4.3800,124
2011-07-15,01:30:00,4.3820,4.3830,4.3800,4.3820,413
2011-07-15,01:35:00,4.3820,4.3830,4.3760,4.3790,239
2011-07-15,01:40:00,4.3790,4.3830,4.3750,4.3820,496
2011-07-15,01:45:00,4.3830,4.3830,4.3790,4.3800,178
2011-07-15,01:50:00,4.3800,4.3940,4.3800,4.3890,831
2011-07-15,01:55:00,4.3890,4.3940,4.3880,4.3900,684
2011-07-15,02:00:00,4.3910,4.3920,4.3700,4.3720,1652
2011-07-15,02:05:00,4.3710,4.3790,4.3710,4.3730,813
2011-07-15,02:10:00,4.3730,4.3790,4.3660,4.3750,786
2011-07-15,02:15:00,4.3750,4.3800,4.3680,4.3710,724
2011-07-15,02:20:00,4.3710,4.3740,4.3670,4.3680,573
2011-07-15,02:25:00,4.3670,4.3840,4.3650,4.3790,1689
2011-07-15,02:30:00,4.3790,4.3850,4.3780,4.3850,466
2011-07-15,02:35:00,4.3850,4.3860,4.3820,4.3820,140
2011-07-15,02:40:00,4.3820,4.3830,4.3810,4.3820,40
2011-07-15,02:45:00,4.3820,4.3840,4.3820,4.3830,59
2011-07-15,02:50:00,4.3840,4.3880,4.3840,4.3850,106
2011-07-15,02:55:00,4.3860,4.3870,4.3820,4.3830,91
2011-07-15,03:00:00,4.3840,4.3870,4.3830,4.3870,143
2011-07-15,03:05:00,4.3860,4.3870,4.3840,4.3870,66
2011-07-15,03:10:00,4.3870,4.3870,4.3860,4.3860,32
2011-07-15,03:15:00,4.3850,4.3880,4.3850,4.3870,69
2011-07-15,03:20:00,4.3880,4.3910,4.3880,4.3890,104
2011-07-15,03:25:00,4.3890,4.3930,4.3890,4.3930,9
2011-07-15,03:30:00,4.3930,4.3940,4.3910,4.3920,78
2011-07-15,03:35:00,4.3930,4.3940,4.3920,4.3930,17
2011-07-15,03:40:00,4.3920,4.3940,4.3920,4.3920,60
2011-07-15,03:45:00,4.3930,4.3950,4.3930,4.3940,81
2011-07-15,03:50:00,4.3950,4.3960,4.3930,4.3940,115
2011-07-15,03:55:00,4.3950,4.3960,4.3930,4.3950,43
2011-07-15,04:00:00,4.3930,4.3970,4.3880,4.3910,216
2011-07-15,04:05:00,4.3920,4.3950,4.3890,4.3950,214
2011-07-15,04:10:00,4.3960,4.3960,4.3960,4.3960,1
2011-07-15,04:15:00,4.3920,4.3960,4.3920,4.3960,9
2011-07-15,04:20:00,4.3950,4.3970,4.3920,4.3970,28
2011-07-15,04:25:00,4.3970,4.3980,4.3970,4.3980,21
2011-07-15,04:30:00,4.3970,4.3980,4.3960,4.3970,6
2011-07-15,04:35:00,4.3970,4.3970,4.3960,4.3960,14
2011-07-15,04:40:00,4.3980,4.3990,4.3970,4.3990,23
2011-07-15,04:45:00,4.3980,4.4000,4.3980,4.3990,39
2011-07-15,04:50:00,4.4000,4.4000,4.4000,4.4000,8
2011-07-15,04:55:00,4.4000,4.4000,4.4000,4.4000,8
2011-07-15,05:00:00,4.3990,4.4000,4.3990,4.4000,8
2011-07-15,05:05:00,4.4000,4.4020,4.3990,4.3990,46
2011-07-15,05:10:00,4.3980,4.4030,4.3970,4.4010,18
2011-07-15,06:00:00,4.4020,4.4090,4.4020,4.4080,72
2011-07-15,06:05:00,4.4090,4.4100,4.4030,4.4100,71
2011-07-15,06:10:00,4.4100,4.4100,4.4100,4.4100,2
2011-07-15,06:15:00,4.4080,4.4080,4.4030,4.4040,20
2011-07-15,06:20:00,4.4040,4.4100,4.4040,4.4090,13
2011-07-15,06:25:00,4.4090,4.4090,4.4050,4.4050,2
2011-07-15,06:40:00,4.4080,4.4100,4.4080,4.4100,5
2011-07-15,06:50:00,4.4090,4.4100,4.4080,4.4080,5
2011-07-15,06:55:00,4.4060,4.4060,4.4040,4.4040,11
2011-07-15,07:00:00,4.4010,4.4010,4.4000,4.4000,2
2011-07-15,07:05:00,4.4040,4.4040,4.4040,4.4040,1
2011-07-15,07:15:00,4.4020,4.4020,4.4020,4.4020,1
2011-07-15,07:20:00,4.4040,4.4040,4.4040,4.4040,1
2011-07-15,07:25:00,4.4040,4.4050,4.4040,4.4050,6
2011-07-15,07:30:00,4.4020,4.4050,4.4020,4.4050,3
2011-07-15,07:40:00,4.4010,4.4010,4.4010,4.4010,9
2011-07-15,07:50:00,4.4040,4.4050,4.4040,4.4050,12
2011-07-15,08:00:00,4.4050,4.4050,4.4050,4.4050,5
2011-07-15,08:05:00,4.4050,4.4120,4.4050,4.4100,42
2011-07-15,08:10:00,4.4090,4.4090,4.4050,4.4080,10
2011-07-15,08:15:00,4.4050,4.4080,4.4050,4.4050,5
2011-07-15,08:20:00,4.4050,4.4050,4.4050,4.4050,1
2011-07-15,08:25:00,4.4060,4.4080,4.4020,4.4020,19
2011-07-15,08:30:00,4.4070,4.4080,4.4070,4.4080,2
2011-07-15,08:55:00,4.4030,4.4040,4.4020,4.4040,8
2011-07-15,09:25:00,4.4040,4.4120,4.4040,4.4120,23
2011-07-15,09:30:00,4.4120,4.4230,4.4120,4.4180,333
2011-07-15,09:35:00,4.4210,4.4210,4.4210,4.4210,1
2011-07-15,09:40:00,4.4220,4.4230,4.4180,4.4190,14
2011-07-15,09:45:00,4.4170,4.4170,4.4160,4.4160,12
2011-07-15,09:50:00,4.4180,4.4180,4.4180,4.4180,1
2011-07-15,09:55:00,4.4200,4.4200,4.4150,4.4160,15
2011-07-15,10:00:00,4.4200,4.4230,4.4190,4.4210,82
2011-07-15,10:05:00,4.4200,4.4230,4.4200,4.4200,8
2011-07-15,10:15:00,4.4210,4.4230,4.4210,4.4230,3
2011-07-15,10:20:00,4.4180,4.4200,4.4170,4.4190,4
2011-07-15,10:25:00,4.4170,4.4170,4.4170,4.4170,4
2011-07-15,10:30:00,4.4200,4.4200,4.4200,4.4200,1
2011-07-15,10:35:00,4.4200,4.4200,4.4100,4.4150,28
2011-07-15,10:40:00,4.4130,4.4150,4.4120,4.4120,5
2011-07-15,10:45:00,4.4150,4.4230,4.4150,4.4230,4
2011-07-15,11:15:00,4.4190,4.4190,4.4190,4.4190,1
2011-07-15,11:20:00,4.4190,4.4190,4.4190,4.4190,7
2011-07-15,11:25:00,4.4210,4.4210,4.4180,4.4180,11
2011-07-15,11:40:00,4.4200,4.4200,4.4170,4.4170,3
2011-07-15,11:50:00,4.4200,4.4200,4.4180,4.4180,3
2011-07-15,11:55:00,4.4180,4.4180,4.4170,4.4170,7
2011-07-15,12:05:00,4.4170,4.4200,4.4170,4.4200,6
2011-07-15,12:10:00,4.4210,4.4210,4.4170,4.4170,5
2011-07-15,12:15:00,4.4170,4.4180,4.4170,4.4180,3
2011-07-15,12:25:00,4.4170,4.4170,4.4170,4.4170,5
2011-07-15,12:30:00,4.4150,4.4160,4.4010,4.4040,68
2011-07-15,12:35:00,4.4020,4.4050,4.4020,4.4050,7
2011-07-15,12:40:00,4.4070,4.4070,4.4060,4.4060,3
2011-07-15,12:45:00,4.4090,4.4160,4.4070,4.4160,20
2011-07-15,12:50:00,4.4170,4.4170,4.4160,4.4160,3
2011-07-15,12:55:00,4.4110,4.4110,4.4110,4.4110,1
2011-07-15,13:00:00,4.4170,4.4170,4.4170,4.4170,1
2011-07-15,13:05:00,4.4180,4.4190,4.4160,4.4160,9
2011-07-15,13:10:00,4.4140,4.4140,4.4140,4.4140,1
2011-07-15,13:20:00,4.4100,4.4100,4.4070,4.4070,7
2011-07-15,13:25:00,4.4090,4.4100,4.4090,4.4090,4
2011-07-15,13:30:00,4.4090,4.4130,4.4090,4.4130,5
2011-07-15,13:35:00,4.4140,4.4140,4.4130,4.4130,4
2011-07-15,13:40:00,4.4100,4.4100,4.4080,4.4090,4
2011-07-15,13:45:00,4.4090,4.4090,4.4090,4.4090,1
2011-07-15,13:55:00,4.4130,4.4130,4.4130,4.4130,2
2011-07-15,14:00:00,4.4120,4.4130,4.4120,4.4130,7
2011-07-15,14:05:00,4.4090,4.4090,4.4090,4.4090,2
2011-07-15,14:20:00,4.4070,4.4070,4.4070,4.4070,5
2011-07-15,14:25:00,4.4080,4.4080,4.4070,4.4070,5
2011-07-15,14:35:00,4.4060,4.4060,4.4040,4.4040,8
2011-07-15,14:40:00,4.4030,4.4030,4.4000,4.4010,21
2011-07-15,14:45:00,4.4000,4.4080,4.3970,4.4070,67
2011-07-15,14:50:00,4.4060,4.4060,4.4060,4.4060,1
2011-07-15,15:00:00,4.4070,4.4080,4.4020,4.4020,9
2011-07-15,15:05:00,4.4000,4.4000,4.4000,4.4000,3
2011-07-15,15:10:00,4.3970,4.3970,4.3910,4.3920,37
2011-07-15,15:15:00,4.3930,4.3960,4.3890,4.3930,32
2011-07-15,15:20:00,4.3920,4.3920,4.3910,4.3910,11
2011-07-15,15:25:00,4.3930,4.3970,4.3910,4.3920,36
2011-07-15,15:30:00,4.3930,4.3930,4.3900,4.3910,22
2011-07-15,15:35:00,4.3920,4.3940,4.3920,4.3930,13
2011-07-15,15:40:00,4.3950,4.3970,4.3940,4.3950,25
2011-07-15,15:45:00,4.3950,4.3950,4.3910,4.3920,4
2011-07-15,15:50:00,4.3950,4.3960,4.3930,4.3930,8
2011-07-15,15:55:00,4.3920,4.3930,4.3920,4.3920,8
2011-07-15,16:00:00,4.3920,4.3940,4.3900,4.3920,8
2011-07-15,16:05:00,4.3920,4.3930,4.3900,4.3900,8
2011-07-15,16:10:00,4.3890,4.3900,4.3830,4.3860,51
2011-07-15,16:15:00,4.3860,4.3860,4.3850,4.3860,6
2011-07-15,16:20:00,4.3870,4.3870,4.3850,4.3860,18
2011-07-15,16:25:00,4.3860,4.3940,4.3860,4.3930,32
2011-07-15,16:30:00,4.3920,4.3950,4.3910,4.3940,41
2011-07-15,16:35:00,4.3960,4.3960,4.3900,4.3910,38
2011-07-15,16:40:00,4.3890,4.3940,4.3880,4.3940,41
2011-07-15,16:45:00,4.3930,4.3990,4.3930,4.3990,30
2011-07-15,16:50:00,4.3960,4.3970,4.3910,4.3940,41
2011-07-15,16:55:00,4.3920,4.3930,4.3920,4.3930,6
2011-07-15,17:00:00,4.3960,4.3970,4.3930,4.3960,46
2011-07-15,17:05:00,4.3960,4.3960,4.3960,4.3960,4
2011-07-15,17:10:00,4.3960,4.3970,4.3960,4.3970,18
2011-07-15,17:15:00,4.3970,4.3990,4.3970,4.3980,45
2011-07-15,17:20:00,4.3970,4.4030,4.3970,4.4010,103
2011-07-15,17:25:00,4.4000,4.4040,4.3980,4.4040,91
2011-07-15,17:30:00,4.4030,4.4060,4.4020,4.4040,40
2011-07-15,17:35:00,4.4060,4.4060,4.4030,4.4040,43
2011-07-15,17:40:00,4.4050,4.4060,4.4050,4.4060,16
2011-07-15,17:45:00,4.4060,4.4120,4.4060,4.4080,112
2011-07-15,17:50:00,4.4090,4.4110,4.4080,4.4090,8
2011-07-15,17:55:00,4.4120,4.4120,4.4100,4.4110,23
2011-07-15,18:00:00,4.4110,4.4110,4.4040,4.4040,12
2011-07-15,18:05:00,4.4060,4.4100,4.4040,4.4050,24
2011-07-15,18:10:00,4.4050,4.4070,4.4050,4.4060,17
2011-07-15,18:15:00,4.4070,4.4070,4.4050,4.4050,30
2011-07-15,18:20:00,4.4040,4.4070,4.4020,4.4070,33
2011-07-15,18:25:00,4.4070,4.4140,4.4070,4.4080,71
2011-07-15,18:30:00,4.4050,4.4060,4.3980,4.3990,80
2011-07-15,18:35:00,4.3980,4.4050,4.3950,4.4050,44
2011-07-15,18:40:00,4.4030,4.4050,4.4030,4.4040,9
2011-07-15,18:45:00,4.4040,4.4040,4.4030,4.4040,10
2011-07-15,18:50:00,4.4030,4.4050,4.4020,4.4040,17
2011-07-15,18:55:00,4.4060,4.4090,4.4040,4.4040,17
2011-07-15,19:00:00,4.4020,4.4040,4.4010,4.4030,50
2011-07-15,19:05:00,4.4030,4.4030,4.4000,4.4010,17
2011-07-15,19:10:00,4.4020,4.4030,4.4020,4.4020,5
2011-07-15,19:15:00,4.4020,4.4030,4.4000,4.4030,12
2011-07-15,19:20:00,4.4010,4.4020,4.3970,4.4000,264
2011-07-15,19:25:00,4.3970,4.3970,4.3940,4.3940,39
2011-07-15,19:30:00,4.3960,4.4010,4.3930,4.3970,90
2011-07-15,19:35:00,4.3980,4.4320,4.3980,4.4260,786
2011-07-15,19:40:00,4.4270,4.4370,4.4270,4.4320,266
2011-07-15,19:45:00,4.4320,4.4370,4.4310,4.4340,94
2011-07-15,19:50:00,4.4340,4.4440,4.4320,4.4410,267
2011-07-15,19:55:00,4.4410,4.4440,4.4390,4.4420,176
2011-07-15,20:00:00,4.4410,4.4460,4.4410,4.4440,240
2011-07-15,20:05:00,4.4440,4.4550,4.4400,4.4520,838
2011-07-15,20:10:00,4.4550,4.4590,4.4470,4.4510,758
2011-07-15,20:15:00,4.4510,4.4530,4.4480,4.4510,172
2011-07-15,20:20:00,4.4500,4.4560,4.4480,4.4490,324
2011-07-15,20:25:00,4.4490,4.4540,4.4450,4.4520,413
2011-07-15,20:30:00,4.4530,4.4540,4.4410,4.4410,501
2011-07-15,20:35:00,4.4410,4.4480,4.4370,4.4470,671
2011-07-15,20:40:00,4.4480,4.4480,4.4440,4.4460,253
2011-07-15,20:45:00,4.4460,4.4710,4.4460,4.4700,962
2011-07-15,20:50:00,4.4690,4.4720,4.4610,4.4620,901
2011-07-15,20:55:00,4.4620,4.4660,4.4590,4.4660,459
2011-07-15,21:00:00,4.4640,4.5300,4.4630,4.5260,9496
2011-07-15,21:05:00,4.5260,4.5310,4.4960,4.5060,5041
2011-07-15,21:10:00,4.5060,4.5130,4.4960,4.4970,2208
2011-07-15,21:15:00,4.4960,4.5140,4.4930,4.5080,1937
2011-07-15,21:20:00,4.5070,4.5110,4.4910,4.4940,1189
2011-07-15,21:25:00,4.4940,4.5050,4.4900,4.5000,1027
2011-07-15,21:30:00,4.4990,4.4990,4.4750,4.4810,2178
2011-07-15,21:35:00,4.4810,4.4890,4.4790,4.4860,1053
2011-07-15,21:40:00,4.4860,4.4870,4.4750,4.4800,737
2011-07-15,21:45:00,4.4790,4.4920,4.4790,4.4880,852
2011-07-15,21:50:00,4.4880,4.4920,4.4870,4.4900,657
2011-07-15,21:55:00,4.4900,4.4900,4.4840,4.4840,428
2011-07-15,22:00:00,4.4850,4.5000,4.4850,4.4970,1645
2011-07-15,22:05:00,4.4970,4.5050,4.4970,4.5030,860
2011-07-15,22:10:00,4.5030,4.5050,4.4950,4.5000,1064
2011-07-15,22:15:00,4.5010,4.5010,4.4910,4.4920,818
2011-07-15,22:20:00,4.4920,4.5030,4.4900,4.5010,485
2011-07-15,22:25:00,4.5020,4.5040,4.4970,4.4970,725
2011-07-15,22:30:00,4.4970,4.5050,4.4960,4.5020,885
2011-07-15,22:35:00,4.5010,4.5050,4.5000,4.5020,580
2011-07-15,22:40:00,4.5010,4.5050,4.4950,4.4980,765
2011-07-15,22:45:00,4.4990,4.5040,4.4990,4.5040,944
2011-07-15,22:50:00,4.5040,4.5100,4.5010,4.5090,1149
2011-07-15,22:55:00,4.5070,4.5100,4.5010,4.5070,666
2011-07-15,23:00:00,4.5070,4.5100,4.5010,4.5060,579
2011-07-15,23:05:00,4.5040,4.5110,4.5030,4.5090,551
2011-07-15,23:10:00,4.5090,4.5120,4.5040,4.5120,406
2011-07-15,23:15:00,4.5120,4.5230,4.5100,4.5200,2156
2011-07-15,23:20:00,4.5210,4.5230,4.5160,4.5200,714
2011-07-15,23:25:00,4.5200,4.5220,4.4970,4.5040,2015
2011-07-15,23:30:00,4.5040,4.5200,4.5040,4.5170,704
2011-07-15,23:35:00,4.5190,4.5220,4.5160,4.5180,558
2011-07-15,23:40:00,4.5180,4.5210,4.5140,4.5190,474
2011-07-15,23:45:00,4.5190,4.5250,4.5180,4.5240,1285
2011-07-15,23:50:00,4.5260,4.5260,4.5180,4.5220,622
2011-07-15,23:55:00,4.5220,4.5250,4.5180,4.5210,280
2011-07-16,00:00:00,4.5190,4.5210,4.5060,4.5100,598
2011-07-16,00:05:00,4.5090,4.5150,4.5030,4.5060,910
2011-07-16,00:10:00,4.5070,4.5140,4.5070,4.5100,427
2011-07-16,00:15:00,4.5110,4.5140,4.5060,4.5100,529
2011-07-16,00:20:00,4.5100,4.5180,4.5100,4.5180,250
2011-07-16,00:25:00,4.5180,4.5190,4.5070,4.5090,285
2011-07-16,00:30:00,4.5090,4.5120,4.5060,4.5080,191
2011-07-16,00:35:00,4.5080,4.5080,4.5010,4.5030,359
2011-07-16,00:40:00,4.5040,4.5200,4.5040,4.5110,756
2011-07-16,00:45:00,4.5120,4.5180,4.5110,4.5140,217
2011-07-16,00:50:00,4.5120,4.5150,4.5110,4.5120,162
2011-07-16,00:55:00,4.5130,4.5200,4.5130,4.5140,158
2011-07-16,01:00:00,4.5160,4.5190,4.5110,4.5110,556
2011-07-16,01:05:00,4.5120,4.5160,4.5010,4.5050,480
2011-07-16,01:10:00,4.5050,4.5050,4.4940,4.5010,508
2011-07-16,01:15:00,4.5020,4.5060,4.4950,4.5010,554
2011-07-16,01:20:00,4.5000,4.5080,4.4980,4.5010,326
2011-07-16,01:25:00,4.5010,4.5040,4.4980,4.5030,277
2011-07-16,01:30:00,4.5050,4.5160,4.5030,4.5140,434
2011-07-16,01:35:00,4.5150,4.5160,4.5100,4.5110,307
2011-07-16,01:40:00,4.5120,4.5140,4.5100,4.5140,222
2011-07-16,01:45:00,4.5140,4.5180,4.5110,4.5150,364
2011-07-16,01:50:00,4.5150,4.5220,4.5140,4.5200,404
2011-07-16,01:55:00,4.5190,4.5220,4.5160,4.5170,362
2011-07-16,02:00:00,4.5180,4.5290,4.5180,4.5280,844
2011-07-16,02:05:00,4.5270,4.5480,4.5250,4.5420,4891
2011-07-16,02:10:00,4.5420,4.5440,4.5400,4.5410,668
2011-07-16,02:15:00,4.5400,4.5470,4.5390,4.5460,1065
2011-07-16,02:20:00,4.5460,4.5550,4.5420,4.5510,1911
2011-07-16,02:25:00,4.5510,4.5530,4.5430,4.5430,2230
2011-07-16,02:30:00,4.5440,4.5460,4.5370,4.5400,1455
2011-07-16,02:35:00,4.5400,4.5470,4.5390,4.5450,379
2011-07-16,02:40:00,4.5450,4.5460,4.5430,4.5440,232
2011-07-16,02:45:00,4.5440,4.5450,4.5390,4.5440,458
2011-07-16,02:50:00,4.5450,4.5470,4.5420,4.5430,199
2011-07-16,02:55:00,4.5430,4.5430,4.5400,4.5410,194
2011-07-16,03:00:00,4.5400,4.5430,4.5400,4.5410,185
2011-07-16,03:05:00,4.5410,4.5410,4.5400,4.5410,66
2011-07-16,03:10:00,4.5420,4.5430,4.5400,4.5410,181
2011-07-16,03:15:00,4.5400,4.5420,4.5390,4.5400,198
2011-07-16,03:20:00,4.5400,4.5440,4.5400,4.5430,419
2011-07-16,03:25:00,4.5430,4.5430,4.5400,4.5410,90
2011-07-16,03:30:00,4.5410,4.5450,4.5410,4.5430,165
2011-07-16,03:35:00,4.5440,4.5470,4.5430,4.5450,60
2011-07-16,03:40:00,4.5450,4.5480,4.5450,4.5470,97
2011-07-16,03:45:00,4.5470,4.5480,4.5450,4.5470,119
2011-07-16,03:50:00,4.5470,4.5500,4.5460,4.5480,117
2011-07-16,03:55:00,4.5490,4.5510,4.5450,4.5460,126
2011-07-16,04:00:00,4.5460,4.5530,4.5460,4.5530,127
2011-07-16,04:05:00,4.5520,4.5530,4.5470,4.5500,61
2011-07-16,04:10:00,4.5480,4.5480,4.5450,4.5450,17
2011-07-16,04:15:00,4.5470,4.5520,4.5450,4.5520,61
2011-07-16,04:20:00,4.5510,4.5550,4.5480,4.5540,59
2011-07-16,04:25:00,4.5540,4.5560,4.5520,4.5560,36
2011-07-16,04:30:00,4.5570,4.5580,4.5550,4.5580,18
2011-07-16,04:35:00,4.5570,4.5580,4.5560,4.5570,11
2011-07-16,04:40:00,4.5570,4.5600,4.5570,4.5600,25
2011-07-16,04:45:00,4.5600,4.5600,4.5570,4.5590,13
2011-07-16,04:50:00,4.5570,4.5570,4.5560,4.5570,6
2011-07-16,04:55:00,4.5540,4.5550,4.5540,4.5550,4
2011-07-16,05:00:00,4.5540,4.5540,4.5470,4.5470,34
2011-07-16,05:05:00,4.5460,4.5460,4.5410,4.5430,43
2011-07-16,05:10:00,4.5410,4.5530,4.5410,4.5480,48
2011-07-18,06:00:00,4.5460,4.5630,4.5450,4.5450,319
2011-07-18,06:05:00,4.5470,4.5550,4.5470,4.5550,18
2011-07-18,06:10:00,4.5580,4.5600,4.5580,4.5590,31
2011-07-18,06:15:00,4.5600,4.5620,4.5600,4.5620,3
2011-07-18,06:20:00,4.5600,4.5600,4.5570,4.5600,13
2011-07-18,06:30:00,4.5560,4.5560,4.5560,4.5560,1
2011-07-18,06:35:00,4.5570,4.5570,4.5570,4.5570,1
2011-07-18,06:40:00,4.5570,4.5590,4.5470,4.5510,62
2011-07-18,06:55:00,4.5510,4.5510,4.5510,4.5510,1
2011-07-18,07:00:00,4.5510,4.5600,4.5510,4.5600,7
2011-07-18,07:05:00,4.5540,4.5570,4.5510,4.5570,15
2011-07-18,07:15:00,4.5580,4.5620,4.5580,4.5620,8
2011-07-18,07:20:00,4.5580,4.5590,4.5580,4.5590,4
2011-07-18,07:30:00,4.5580,4.5580,4.5580,4.5580,2
2011-07-18,07:35:00,4.5570,4.5570,4.5540,4.5540,5
2011-07-18,07:40:00,4.5560,4.5560,4.5560,4.5560,1
2011-07-18,07:45:00,4.5550,4.5550,4.5550,4.5550,1
2011-07-18,08:00:00,4.5530,4.5540,4.5520,4.5540,6
2011-07-18,08:05:00,4.5530,4.5540,4.5530,4.5540,12
2011-07-18,08:15:00,4.5540,4.5570,4.5540,4.5570,16
2011-07-18,08:20:00,4.5570,4.5570,4.5530,4.5530,24
2011-07-18,08:25:00,4.5530,4.5530,4.5490,4.5490,26
2011-07-18,08:35:00,4.5480,4.5480,4.5480,4.5480,10
2011-07-18,08:40:00,4.5480,4.5480,4.5480,4.5480,7
2011-07-18,08:50:00,4.5480,4.5500,4.5480,4.5500,9
2011-07-18,08:55:00,4.5470,4.5490,4.5470,4.5490,15
2011-07-18,09:00:00,4.5500,4.5500,4.5500,4.5500,2
2011-07-18,09:05:00,4.5490,4.5600,4.5490,4.5580,80
2011-07-18,09:10:00,4.5570,4.5570,4.5500,4.5510,18
2011-07-18,09:15:00,4.5520,4.5630,4.5510,4.5540,24
2011-07-18,09:20:00,4.5570,4.5570,4.5540,4.5570,24
2011-07-18,09:25:00,4.5540,4.5580,4.5490,4.5500,32
2011-07-18,09:30:00,4.5530,4.5530,4.5510,4.5510,6
2011-07-18,09:35:00,4.5520,4.5530,4.5490,4.5530,10
2011-07-18,09:40:00,4.5520,4.5520,4.5520,4.5520,2
2011-07-18,09:45:00,4.5510,4.5510,4.5510,4.5510,2
2011-07-18,09:55:00,4.5490,4.5490,4.5490,4.5490,2
2011-07-18,10:10:00,4.5510,4.5580,4.5510,4.5530,19
2011-07-18,10:15:00,4.5550,4.5560,4.5550,4.5550,3
2011-07-18,10:30:00,4.5550,4.5590,4.5550,4.5590,9
2011-07-18,10:35:00,4.5600,4.5630,4.5580,4.5580,53
2011-07-18,10:40:00,4.5580,4.5640,4.5580,4.5600,11
2011-07-18,10:45:00,4.5570,4.5570,4.5540,4.5540,2
2011-07-18,10:55:00,4.5550,4.5550,4.5530,4.5530,2
2011-07-18,11:05:00,4.5570,4.5570,4.5570,4.5570,4
2011-07-18,11:10:00,4.5580,4.5580,4.5580,4.5580,1
2011-07-18,11:15:00,4.5580,4.5580,4.5580,4.5580,1
2011-07-18,11:20:00,4.5580,4.5580,4.5550,4.5550,2
2011-07-18,11:25:00,4.5550,4.5590,4.5540,4.5580,13
2011-07-18,11:30:00,4.5550,4.5550,4.5540,4.5540,11
2011-07-18,11:35:00,4.5540,4.5540,4.5540,4.5540,2
2011-07-18,11:50:00,4.5570,4.5580,4.5570,4.5580,3
2011-07-18,12:10:00,4.5580,4.5580,4.5580,4.5580,1
2011-07-18,12:15:00,4.5600,4.5630,4.5540,4.5550,36
2011-07-18,12:25:00,4.5520,4.5580,4.5520,4.5520,10
2011-07-18,12:30:00,4.5520,4.5540,4.5520,4.5540,15
2011-07-18,12:35:00,4.5530,4.5530,4.5490,4.5500,10
2011-07-18,12:40:00,4.5510,4.5540,4.5510,4.5540,4
2011-07-18,12:45:00,4.5540,4.5580,4.5540,4.5580,2
2011-07-18,12:50:00,4.5540,4.5540,4.5540,4.5540,2
2011-07-18,13:00:00,4.5580,4.5580,4.5580,4.5580,1
2011-07-18,13:05:00,4.5560,4.5560,4.5560,4.5560,1
2011-07-18,13:10:00,4.5560,4.5560,4.5560,4.5560,1
2011-07-18,13:25:00,4.5570,4.5570,4.5570,4.5570,5
2011-07-18,13:30:00,4.5570,4.5570,4.5560,4.5560,8
2011-07-18,13:35:00,4.5580,4.5580,4.5560,4.5560,2
2011-07-18,13:40:00,4.5560,4.5560,4.5560,4.5560,1
2011-07-18,13:45:00,4.5560,4.5560,4.5550,4.5550,19
2011-07-18,13:50:00,4.5560,4.5560,4.5560,4.5560,2
2011-07-18,14:00:00,4.5570,4.5570,4.5570,4.5570,1
2011-07-18,14:05:00,4.5570,4.5580,4.5570,4.5580,5
2011-07-18,14:10:00,4.5550,4.5550,4.5510,4.5510,5
2011-07-18,14:15:00,4.5500,4.5500,4.5500,4.5500,4
2011-07-18,14:25:00,4.5510,4.5510,4.5510,4.5510,1
2011-07-18,14:30:00,4.5500,4.5500,4.5480,4.5480,15
2011-07-18,14:35:00,4.5490,4.5490,4.5490,4.5490,2
2011-07-18,14:40:00,4.5480,4.5500,4.5480,4.5500,12
2011-07-18,14:45:00,4.5490,4.5490,4.5470,4.5470,77
2011-07-18,14:50:00,4.5460,4.5460,4.5440,4.5440,59
2011-07-18,14:55:00,4.5460,4.5460,4.5420,4.5450,29
2011-07-18,15:00:00,4.5470,4.5470,4.5430,4.5430,4
2011-07-18,15:05:00,4.5460,4.5460,4.5450,4.5460,7
2011-07-18,15:10:00,4.5470,4.5490,4.5470,4.5490,13
2011-07-18,15:15:00,4.5490,4.5490,4.5460,4.5460,6
2011-07-18,15:20:00,4.5470,4.5490,4.5470,4.5470,5
2011-07-18,15:25:00,4.5460,4.5480,4.5460,4.5470,10
2011-07-18,15:30:00,4.5470,4.5490,4.5450,4.5470,8
2011-07-18,15:35:00,4.5480,4.5480,4.5470,4.5480,12
2011-07-18,15:40:00,4.5480,4.5500,4.5470,4.5500,20
2011-07-18,15:45:00,4.5510,4.5520,4.5480,4.5520,38
2011-07-18,15:50:00,4.5520,4.5530,4.5500,4.5530,17
2011-07-18,15:55:00,4.5540,4.5550,4.5540,4.5550,4
2011-07-18,16:00:00,4.5570,4.5580,4.5560,4.5570,13
2011-07-18,16:05:00,4.5580,4.5610,4.5550,4.5600,36
2011-07-18,16:10:00,4.5600,4.5620,4.5600,4.5620,13
2011-07-18,16:15:00,4.5620,4.5640,4.5510,4.5520,116
2011-07-18,16:20:00,4.5520,4.5540,4.5510,4.5520,6
2011-07-18,16:25:00,4.5530,4.5530,4.5520,4.5520,9
2011-07-18,16:30:00,4.5540,4.5540,4.5490,4.5500,4
2011-07-18,16:40:00,4.5510,4.5510,4.5510,4.5510,3
2011-07-18,16:50:00,4.5520,4.5520,4.5520,4.5520,2
2011-07-18,16:55:00,4.5530,4.5610,4.5530,4.5610,29
2011-07-18,17:00:00,4.5590,4.5610,4.5510,4.5530,51
2011-07-18,17:05:00,4.5530,4.5530,4.5470,4.5510,56
2011-07-18,17:10:00,4.5510,4.5620,4.5510,4.5600,114
2011-07-18,17:15:00,4.5570,4.5610,4.5550,4.5600,34
2011-07-18,17:20:00,4.5580,4.5600,4.5580,4.5580,22
2011-07-18,17:30:00,4.5600,4.5610,4.5600,4.5610,14
2011-07-18,17:35:00,4.5600,4.5600,4.5600,4.5600,2
2011-07-18,17:40:00,4.5610,4.5620,4.5610,4.5620,2
2011-07-18,17:45:00,4.5610,4.5620,4.5610,4.5620,6
2011-07-18,17:50:00,4.5620,4.5620,4.5600,4.5600,5
2011-07-18,17:55:00,4.5590,4.5590,4.5590,4.5590,5
2011-07-18,18:00:00,4.5580,4.5580,4.5490,4.5510,34
2011-07-18,18:05:00,4.5530,4.5530,4.5480,4.5500,66
2011-07-18,18:10:00,4.5510,4.5530,4.5490,4.5510,24
2011-07-18,18:15:00,4.5520,4.5520,4.5480,4.5480,20
2011-07-18,18:20:00,4.5510,4.5520,4.5450,4.5450,26
2011-07-18,18:25:00,4.5450,4.5460,4.5430,4.5450,69
2011-07-18,18:30:00,4.5440,4.5460,4.5430,4.5430,17
2011-07-18,18:35:00,4.5430,4.5450,4.5330,4.5450,188
2011-07-18,18:40:00,4.5430,4.5430,4.5390,4.5410,99
2011-07-18,18:45:00,4.5410,4.5420,4.5410,4.5420,77
2011-07-18,18:50:00,4.5410,4.5410,4.5310,4.5410,243
2011-07-18,18:55:00,4.5400,4.5460,4.5400,4.5450,54
2011-07-18,19:00:00,4.5440,4.5460,4.5420,4.5450,31
2011-07-18,19:05:00,4.5450,4.5460,4.5390,4.5430,76
2011-07-18,19:10:00,4.5420,4.5440,4.5400,4.5440,63
2011-07-18,19:15:00,4.5460,4.5600,4.5450,4.5600,168
2011-07-18,19:20:00,4.5600,4.5600,4.5510,4.5530,53
2011-07-18,19:25:00,4.5540,4.5540,4.5470,4.5480,69
2011-07-18,19:30:00,4.5480,4.5480,4.5440,4.5470,69
2011-07-18,19:35:00,4.5460,4.5460,4.5330,4.5370,140
2011-07-18,19:40:00,4.5370,4.5390,4.5370,4.5370,27
2011-07-18,19:45:00,4.5360,4.5370,4.5230,4.5350,183
2011-07-18,19:50:00,4.5370,4.5370,4.5250,4.5300,106
2011-07-18,19:55:00,4.5300,4.5300,4.5240,4.5300,84
2011-07-18,20:00:00,4.5290,4.5360,4.5260,4.5330,154
2011-07-18,20:05:00,4.5340,4.5500,4.5340,4.5470,524
2011-07-18,20:10:00,4.5470,4.5470,4.5390,4.5390,224
2011-07-18,20:15:00,4.5370,4.5420,4.5320,4.5340,228
2011-07-18,20:20:00,4.5350,4.5360,4.5100,4.5240,1383
2011-07-18,20:25:00,4.5260,4.5280,4.5200,4.5230,143
2011-07-18,20:30:00,4.5220,4.5260,4.5150,4.5170,699
2011-07-18,20:35:00,4.5170,4.5180,4.5070,4.5160,837
2011-07-18,20:40:00,4.5160,4.5240,4.5150,4.5200,487
2011-07-18,20:45:00,4.5230,4.5320,4.5210,4.5300,355
2011-07-18,20:50:00,4.5290,4.5370,4.5280,4.5340,469
2011-07-18,20:55:00,4.5340,4.5380,4.5260,4.5360,1062
2011-07-18,21:00:00,4.5370,4.5390,4.5230,4.5280,1498
2011-07-18,21:05:00,4.5290,4.5340,4.5230,4.5280,763
2011-07-18,21:10:00,4.5260,4.5280,4.5200,4.5210,271
2011-07-18,21:15:00,4.5210,4.5210,4.5050,4.5090,1158
2011-07-18,21:20:00,4.5090,4.5140,4.5050,4.5120,587
2011-07-18,21:25:00,4.5120,4.5130,4.4880,4.4920,1557
2011-07-18,21:30:00,4.4920,4.4970,4.4820,4.4860,1140
2011-07-18,21:35:00,4.4840,4.4960,4.4840,4.4910,1262
2011-07-18,21:40:00,4.4920,4.5040,4.4910,4.4990,853
2011-07-18,21:45:00,4.4980,4.5070,4.4950,4.5030,414
2011-07-18,21:50:00,4.5020,4.5040,4.4930,4.4940,529
2011-07-18,21:55:00,4.4950,4.5020,4.4910,4.4960,526
2011-07-18,22:00:00,4.4960,4.5020,4.4940,4.4990,317
2011-07-18,22:05:00,4.4990,4.5050,4.4970,4.5050,593
2011-07-18,22:10:00,4.5050,4.5100,4.5010,4.5070,803
2011-07-18,22:15:00,4.5080,4.5170,4.5060,4.5170,633
2011-07-18,22:20:00,4.5160,4.5290,4.5140,4.5250,1445
2011-07-18,22:25:00,4.5240,4.5280,4.5210,4.5230,625
2011-07-18,22:30:00,4.5240,4.5340,4.5240,4.5290,933
2011-07-18,22:35:00,4.5290,4.5400,4.5290,4.5340,1214
2011-07-18,22:40:00,4.5350,4.5400,4.5260,4.5290,815
2011-07-18,22:45:00,4.5300,4.5400,4.5300,4.5320,617
2011-07-18,22:50:00,4.5340,4.5440,4.5330,4.5400,691
2011-07-18,22:55:00,4.5400,4.5550,4.5390,4.5550,1117
2011-07-18,23:00:00,4.5550,4.5780,4.5550,4.5760,4149
2011-07-18,23:05:00,4.5760,4.5840,4.5660,4.5790,2076
2011-07-18,23:10:00,4.5790,4.5870,4.5730,4.5870,1668
2011-07-18,23:15:00,4.5860,4.5900,4.5780,4.5800,798
2011-07-18,23:20:00,4.5810,4.5840,4.5750,4.5750,595
2011-07-18,23:25:00,4.5750,4.5760,4.5670,4.5680,837
2011-07-18,23:30:00,4.5680,4.5820,4.5660,4.5820,448
2011-07-18,23:35:00,4.5830,4.5940,4.5800,4.5910,1391
2011-07-18,23:40:00,4.5920,4.5930,4.5870,4.5910,886
2011-07-18,23:45:00,4.5910,4.5920,4.5750,4.5750,1023
2011-07-18,23:50:00,4.5750,4.5790,4.5710,4.5760,409
2011-07-18,23:55:00,4.5770,4.5790,4.5720,4.5720,414
2011-07-19,00:00:00,4.5730,4.5750,4.5710,4.5730,437
2011-07-19,00:05:00,4.5720,4.5750,4.5720,4.5730,366
2011-07-19,00:10:00,4.5740,4.5750,4.5710,4.5750,320
2011-07-19,00:15:00,4.5750,4.5920,4.5740,4.5870,1133
2011-07-19,00:20:00,4.5860,4.6070,4.5860,4.6060,2053
2011-07-19,00:25:00,4.6050,4.6120,4.5960,4.5990,1523
2011-07-19,00:30:00,4.5990,4.6040,4.5960,4.6000,879
2011-07-19,00:35:00,4.6000,4.6040,4.5980,4.6020,540
2011-07-19,00:40:00,4.6020,4.6020,4.5810,4.5870,1831
2011-07-19,00:45:00,4.5870,4.5900,4.5790,4.5840,711
2011-07-19,00:50:00,4.5840,4.5890,4.5820,4.5850,403
2011-07-19,00:55:00,4.5850,4.5860,4.5830,4.5860,334
2011-07-19,01:00:00,4.5860,4.5920,4.5800,4.5800,1098
2011-07-19,01:05:00,4.5790,4.5820,4.5710,4.5790,980
2011-07-19,01:10:00,4.5790,4.5840,4.5770,4.5790,386
2011-07-19,01:15:00,4.5780,4.5800,4.5330,4.5430,3184
2011-07-19,01:20:00,4.5430,4.5440,4.5280,4.5300,1327
2011-07-19,01:25:00,4.5300,4.5320,4.5120,4.5260,2214
2011-07-19,01:30:00,4.5260,4.5350,4.5250,4.5260,975
2011-07-19,01:35:00,4.5260,4.5350,4.5240,4.5330,418
2011-07-19,01:40:00,4.5330,4.5420,4.5310,4.5410,493
2011-07-19,01:45:00,4.5410,4.5430,4.5340,4.5390,685
2011-07-19,01:50:00,4.5400,4.5460,4.5400,4.5430,390
2011-07-19,01:55:00,4.5430,4.5440,4.5340,4.5410,276
2011-07-19,02:00:00,4.5410,4.5490,4.5380,4.5440,794
2011-07-19,02:05:00,4.5440,4.5600,4.5440,4.5520,918
2011-07-19,02:10:00,4.5530,4.5540,4.5460,4.5500,402
2011-07-19,02:15:00,4.5500,4.5500,4.5400,4.5450,532
2011-07-19,02:20:00,4.5460,4.5530,4.5320,4.5340,1002
2011-07-19,02:25:00,4.5350,4.5540,4.5340,4.5450,1882
2011-07-19,02:30:00,4.5450,4.5460,4.5400,4.5450,602
2011-07-19,02:35:00,4.5450,4.5460,4.5420,4.5430,96
2011-07-19,02:40:00,4.5430,4.5500,4.5430,4.5500,158
2011-07-19,02:45:00,4.5510,4.5520,4.5500,4.5500,78
2011-07-19,02:50:00,4.5490,4.5500,4.5460,4.5470,112
2011-07-19,02:55:00,4.5470,4.5470,4.5410,4.5420,66
2011-07-19,03:00:00,4.5420,4.5440,4.5410,4.5440,96
2011-07-19,03:05:00,4.5440,4.5440,4.5420,4.5430,10
2011-07-19,03:10:00,4.5430,4.5440,4.5420,4.5440,29
2011-07-19,03:15:00,4.5440,4.5450,4.5430,4.5450,14
2011-07-19,03:20:00,4.5440,4.5440,4.5420,4.5420,73
2011-07-19,03:25:00,4.5410,4.5410,4.5320,4.5330,232
2011-07-19,03:30:00,4.5350,4.5350,4.5330,4.5340,27
2011-07-19,03:35:00,4.5350,4.5370,4.5350,4.5370,40
2011-07-19,03:40:00,4.5380,4.5380,4.5360,4.5360,9
2011-07-19,03:45:00,4.5370,4.5390,4.5370,4.5370,23
2011-07-19,03:50:00,4.5370,4.5380,4.5300,4.5300,87
2011-07-19,03:55:00,4.5300,4.5370,4.5290,4.5360,172
2011-07-19,04:00:00,4.5370,4.5400,4.5330,4.5360,55
2011-07-19,04:05:00,4.5370,4.5400,4.5300,4.5400,65
2011-07-19,04:10:00,4.5400,4.5400,4.5290,4.5290,61
2011-07-19,04:15:00,4.5280,4.5300,4.5270,4.5300,72
2011-07-19,04:20:00,4.5290,4.5300,4.5280,4.5300,10
2011-07-19,04:25:00,4.5290,4.5300,4.5290,4.5300,14
2011-07-19,04:30:00,4.5300,4.5300,4.5260,4.5260,61
2011-07-19,04:35:00,4.5280,4.5280,4.5230,4.5260,47
2011-07-19,04:40:00,4.5230,4.5250,4.5230,4.5250,54
2011-07-19,04:45:00,4.5260,4.5290,4.5260,4.5290,10
2011-07-19,04:50:00,4.5290,4.5290,4.5270,4.5270,6
2011-07-19,04:55:00,4.5230,4.5270,4.5210,4.5240,16
2011-07-19,05:00:00,4.5210,4.5390,4.5210,4.5390,66
2011-07-19,05:05:00,4.5400,4.5410,4.5390,4.5400,27
2011-07-19,05:10:00,4.5410,4.5430,4.5390,4.5390,16
2011-07-19,06:00:00,4.5430,4.5430,4.5350,4.5400,42
2011-07-19,06:10:00,4.5400,4.5400,4.5320,4.5390,22
2011-07-19,06:15:00,4.5340,4.5340,4.5310,4.5310,7
2011-07-19,06:20:00,4.5340,4.5340,4.5320,4.5320,3
2011-07-19,06:25:00,4.5290,4.5290,4.5290,4.5290,1
2011-07-19,06:30:00,4.5300,4.5300,4.5300,4.5300,1
2011-07-19,06:35:00,4.5280,4.5280,4.5240,4.5250,15
2011-07-19,06:40:00,4.5250,4.5250,4.5240,4.5250,5
2011-07-19,06:50:00,4.5250,4.5250,4.5240,4.5250,4
2011-07-19,06:55:00,4.5250,4.5250,4.5250,4.5250,2
2011-07-19,07:10:00,4.5240,4.5250,4.5240,4.5250,9
2011-07-19,07:15:00,4.5250,4.5250,4.5250,4.5250,11
2011-07-19,07:20:00,4.5210,4.5250,4.5210,4.5250,4
2011-07-19,07:25:00,4.5250,4.5250,4.5250,4.5250,3
2011-07-19,07:30:00,4.5250,4.5250,4.5210,4.5210,3
2011-07-19,07:35:00,4.5250,4.5250,4.5250,4.5250,1
2011-07-19,07:45:00,4.5210,4.5210,4.5210,4.5210,1
2011-07-19,08:00:00,4.5210,4.5250,4.5200,4.5250,6
2011-07-19,08:05:00,4.5250,4.5250,4.5250,4.5250,2
2011-07-19,08:10:00,4.5250,4.5350,4.5250,4.5300,14
2011-07-19,08:25:00,4.5340,4.5350,4.5340,4.5350,2
2011-07-19,08:30:00,4.5260,4.5260,4.5220,4.5220,13
2011-07-19,08:40:00,4.5240,4.5240,4.5240,4.5240,1
2011-07-19,08:45:00,4.5260,4.5260,4.5260,4.5260,1
2011-07-19,08:50:00,4.5340,4.5340,4.5340,4.5340,1
2011-07-19,08:55:00,4.5340,4.5340,4.5340,4.5340,1
2011-07-19,09:00:00,4.5350,4.5350,4.5350,4.5350,2
2011-07-19,09:05:00,4.5360,4.5360,4.5360,4.5360,2
2011-07-19,09:15:00,4.5380,4.5380,4.5380,4.5380,1
2011-07-19,09:20:00,4.5400,4.5420,4.5400,4.5410,12
2011-07-19,09:30:00,4.5410,4.5410,4.5390,4.5390,13
2011-07-19,09:35:00,4.5400,4.5400,4.5400,4.5400,2
2011-07-19,09:40:00,4.5420,4.5430,4.5400,4.5430,22
2011-07-19,09:45:00,4.5420,4.5480,4.5400,4.5480,71
2011-07-19,09:55:00,4.5430,4.5430,4.5430,4.5430,2
2011-07-19,10:00:00,4.5410,4.5410,4.5400,4.5400,5
2011-07-19,10:05:00,4.5400,4.5430,4.5390,4.5430,8
2011-07-19,10:20:00,4.5430,4.5470,4.5430,4.5470,10
2011-07-19,10:25:00,4.5480,4.5530,4.5480,4.5510,42
2011-07-19,10:30:00,4.5520,4.5600,4.5510,4.5590,116
2011-07-19,10:35:00,4.5600,4.5610,4.5600,4.5600,6
2011-07-19,10:40:00,4.5590,4.5600,4.5590,4.5600,5
2011-07-19,11:10:00,4.5600,4.5600,4.5600,4.5600,1
2011-07-19,11:15:00,4.5590,4.5590,4.5590,4.5590,1
2011-07-19,11:20:00,4.5570,4.5570,4.5570,4.5570,1
2011-07-19,11:40:00,4.5610,4.5620,4.5610,4.5620,2
2011-07-19,11:45:00,4.5570,4.5570,4.5570,4.5570,1
2011-07-19,11:55:00,4.5550,4.5550,4.5550,4.5550,2
2011-07-19,12:25:00,4.5580,4.5620,4.5580,4.5580,10
2011-07-19,12:30:00,4.5620,4.5620,4.5560,4.5570,11
2011-07-19,12:35:00,4.5570,4.5600,4.5560,4.5560,9
2011-07-19,12:50:00,4.5570,4.5630,4.5570,4.5620,39
2011-07-19,13:00:00,4.5620,4.5620,4.5580,4.5580,4
2011-07-19,13:10:00,4.5600,4.5620,4.5600,4.5620,2
2011-07-19,13:15:00,4.5580,4.5580,4.5580,4.5580,1
2011-07-19,13:20:00,4.5580,4.5590,4.5580,4.5580,4
2011-07-19,13:30:00,4.5570,4.5570,4.5570,4.5570,2
2011-07-19,13:45:00,4.5580,4.5620,4.5570,4.5620,26
2011-07-19,13:55:00,4.5620,4.5620,4.5580,4.5580,9
2011-07-19,14:00:00,4.5610,4.5630,4.5610,4.5630,4
2011-07-19,14:05:00,4.5620,4.5620,4.5620,4.5620,1
2011-07-19,14:10:00,4.5610,4.5610,4.5600,4.5600,15
2011-07-19,14:15:00,4.5600,4.5600,4.5600,4.5600,2
2011-07-19,14:20:00,4.5620,4.5630,4.5620,4.5620,21
2011-07-19,14:25:00,4.5620,4.5630,4.5590,4.5590,52
2011-07-19,14:35:00,4.5580,4.5580,4.5570,4.5570,2
2011-07-19,14:55:00,4.5600,4.5600,4.5580,4.5580,9
2011-07-19,15:00:00,4.5590,4.5620,4.5570,4.5610,44
2011-07-19,15:05:00,4.5580,4.5620,4.5580,4.5620,12
2011-07-19,15:10:00,4.5600,4.5610,4.5600,4.5600,5
2011-07-19,15:15:00,4.5620,4.5630,4.5590,4.5600,122
2011-07-19,15:20:00,4.5600,4.5610,4.5590,4.5610,123
2011-07-19,15:25:00,4.5610,4.5620,4.5610,4.5620,11
2011-07-19,15:30:00,4.5620,4.5620,4.5620,4.5620,12
2011-07-19,15:35:00,4.5620,4.5630,4.5620,4.5630,3
2011-07-19,15:40:00,4.5620,4.5620,4.5620,4.5620,5
2011-07-19,15:45:00,4.5610,4.5620,4.5610,4.5620,4
2011-07-19,15:50:00,4.5620,4.5640,4.5620,4.5630,15
2011-07-19,15:55:00,4.5630,4.5640,4.5630,4.5630,22
2011-07-19,16:00:00,4.5630,4.5640,4.5620,4.5640,23
2011-07-19,16:05:00,4.5630,4.5630,4.5600,4.5610,26
2011-07-19,16:10:00,4.5620,4.5620,4.5610,4.5620,8
2011-07-19,16:15:00,4.5630,4.5640,4.5630,4.5640,9
2011-07-19,16:20:00,4.5630,4.5630,4.5620,4.5620,7
2011-07-19,16:25:00,4.5630,4.5640,4.5630,4.5640,9
2011-07-19,16:30:00,4.5640,4.5640,4.5630,4.5640,58
2011-07-19,16:35:00,4.5640,4.5690,4.5630,4.5670,61
2011-07-19,16:40:00,4.5660,4.5670,4.5660,4.5670,15
2011-07-19,16:45:00,4.5670,4.5680,4.5670,4.5670,4
2011-07-19,16:50:00,4.5680,4.5690,4.5680,4.5680,73
2011-07-19,16:55:00,4.5690,4.5690,4.5680,4.5680,34
2011-07-19,17:00:00,4.5680,4.5680,4.5640,4.5670,35
2011-07-19,17:05:00,4.5660,4.5670,4.5650,4.5660,11
2011-07-19,17:10:00,4.5670,4.5690,4.5670,4.5690,8
2011-07-19,17:15:00,4.5680,4.5680,4.5660,4.5670,9
2011-07-19,17:20:00,4.5660,4.5660,4.5640,4.5650,24
2011-07-19,17:25:00,4.5640,4.5640,4.5620,4.5620,28
2011-07-19,17:30:00,4.5620,4.5640,4.5610,4.5640,12
2011-07-19,17:35:00,4.5620,4.5640,4.5590,4.5640,27
2011-07-19,17:40:00,4.5640,4.5740,4.5630,4.5730,61
2011-07-19,17:45:00,4.5720,4.5740,4.5690,4.5700,35
2011-07-19,17:50:00,4.5700,4.5720,4.5690,4.5710,26
2011-07-19,17:55:00,4.5690,4.5710,4.5690,4.5700,15
2011-07-19,18:00:00,4.5680,4.5680,4.5630,4.5640,80
2011-07-19,18:05:00,4.5630,4.5670,4.5600,4.5660,49
2011-07-19,18:10:00,4.5660,4.5670,4.5650,4.5650,10
2011-07-19,18:15:00,4.5660,4.5670,4.5660,4.5660,6
2011-07-19,18:20:00,4.5650,4.5650,4.5650,4.5650,5
2011-07-19,18:25:00,4.5660,4.5700,4.5640,4.5700,30
2011-07-19,18:30:00,4.5700,4.5730,4.5700,4.5730,34
2011-07-19,18:35:00,4.5720,4.5730,4.5700,4.5730,15
2011-07-19,18:40:00,4.5740,4.5780,4.5710,4.5780,42
2011-07-19,18:45:00,4.5780,4.5790,4.5740,4.5770,35
2011-07-19,18:50:00,4.5720,4.5720,4.5600,4.5640,68
2011-07-19,18:55:00,4.5630,4.5650,4.5520,4.5640,147
2011-07-19,19:00:00,4.5620,4.5650,4.5580,4.5650,64
2011-07-19,19:05:00,4.5630,4.5700,4.5620,4.5620,108
2011-07-19,19:10:00,4.5620,4.5660,4.5620,4.5660,9
2011-07-19,19:15:00,4.5650,4.5650,4.5650,4.5650,3
2011-07-19,19:20:00,4.5680,4.5770,4.5680,4.5730,49
2011-07-19,19:25:00,4.5720,4.5750,4.5720,4.5740,13
2011-07-19,19:30:00,4.5740,4.5790,4.5690,4.5690,55
2011-07-19,19:35:00,4.5700,4.5700,4.5650,4.5670,42
2011-07-19,19:40:00,4.5630,4.5680,4.5630,4.5680,12
2011-07-19,19:45:00,4.5690,4.5700,4.5670,4.5690,10
2011-07-19,19:50:00,4.5670,4.5670,4.5590,4.5610,78
2011-07-19,19:55:00,4.5610,4.5610,4.5430,4.5500,446
2011-07-19,20:00:00,4.5520,4.5520,4.5430,4.5460,454
2011-07-19,20:05:00,4.5450,4.5550,4.5440,4.5540,409
2011-07-19,20:10:00,4.5540,4.5570,4.5510,4.5550,186
2011-07-19,20:15:00,4.5550,4.5620,4.5550,4.5590,207
2011-07-19,20:20:00,4.5580,4.5590,4.5460,4.5470,297
2011-07-19,20:25:00,4.5460,4.5480,4.5210,4.5220,994
2011-07-19,20:30:00,4.5220,4.5300,4.5180,4.5240,1104
2011-07-19,20:35:00,4.5230,4.5360,4.5200,4.5290,686
2011-07-19,20:40:00,4.5300,4.5370,4.5270,4.5320,201
2011-07-19,20:45:00,4.5330,4.5390,4.5260,4.5320,541
2011-07-19,20:50:00,4.5320,4.5320,4.5200,4.5230,523
2011-07-19,20:55:00,4.5230,4.5350,4.5200,4.5320,716
2011-07-19,21:00:00,4.5330,4.5380,4.5220,4.5320,1481
2011-07-19,21:05:00,4.5320,4.5360,4.5260,4.5330,603
2011-07-19,21:10:00,4.5330,4.5420,4.5330,4.5390,365
2011-07-19,21:15:00,4.5400,4.5530,4.5390,4.5520,833
2011-07-19,21:20:00,4.5510,4.5530,4.5450,4.5500,327
2011-07-19,21:25:00,4.5500,4.5540,4.5440,4.5460,429
2011-07-19,21:30:00,4.5470,4.5550,4.5460,4.5480,624
2011-07-19,21:35:00,4.5480,4.5520,4.5400,4.5440,827
2011-07-19,21:40:00,4.5440,4.5550,4.5440,4.5540,467
2011-07-19,21:45:00,4.5550,4.5650,4.5550,4.5590,1037
2011-07-19,21:50:00,4.5590,4.5640,4.5520,4.5640,862
2011-07-19,21:55:00,4.5630,4.5640,4.5540,4.5540,566
2011-07-19,22:00:00,4.5550,4.5580,4.5460,4.5490,1309
2011-07-19,22:05:00,4.5490,4.5520,4.5440,4.5500,595
2011-07-19,22:10:00,4.5500,4.5500,4.5340,4.5340,1488
2011-07-19,22:15:00,4.5360,4.5370,4.5290,4.5310,590
2011-07-19,22:20:00,4.5300,4.5370,4.5240,4.5260,606
2011-07-19,22:25:00,4.5260,4.5340,4.5230,4.5310,528
2011-07-19,22:30:00,4.5310,4.5390,4.5300,4.5330,661
2011-07-19,22:35:00,4.5330,4.5380,4.5320,4.5350,255
2011-07-19,22:40:00,4.5350,4.5390,4.5340,4.5370,144
2011-07-19,22:45:00,4.5360,4.5470,4.5360,4.5460,367
2011-07-19,22:50:00,4.5470,4.5480,4.5390,4.5400,316
2011-07-19,22:55:00,4.5400,4.5460,4.5380,4.5460,210
2011-07-19,23:00:00,4.5450,4.5480,4.5410,4.5470,453
2011-07-19,23:05:00,4.5470,4.5490,4.5430,4.5440,449
2011-07-19,23:10:00,4.5440,4.5440,4.5380,4.5400,452
2011-07-19,23:15:00,4.5410,4.5430,4.5390,4.5400,230
2011-07-19,23:20:00,4.5400,4.5440,4.5380,4.5400,400
2011-07-19,23:25:00,4.5390,4.5480,4.5340,4.5460,784
2011-07-19,23:30:00,4.5460,4.5500,4.5420,4.5440,316
2011-07-19,23:35:00,4.5450,4.5490,4.5410,4.5450,664
2011-07-19,23:40:00,4.5450,4.5470,4.5420,4.5430,181
2011-07-19,23:45:00,4.5420,4.5440,4.5380,4.5400,287
2011-07-19,23:50:00,4.5390,4.5430,4.5370,4.5430,211
2011-07-19,23:55:00,4.5430,4.5470,4.5390,4.5460,349
2011-07-20,00:00:00,4.5470,4.5540,4.5450,4.5500,847
2011-07-20,00:05:00,4.5480,4.5560,4.5470,4.5550,211
2011-07-20,00:10:00,4.5550,4.5560,4.5480,4.5540,471
2011-07-20,00:15:00,4.5520,4.5530,4.5470,4.5510,241
2011-07-20,00:20:00,4.5500,4.5530,4.5480,4.5530,123
2011-07-20,00:25:00,4.5520,4.5570,4.5500,4.5500,366
2011-07-20,00:30:00,4.5500,4.5510,4.5270,4.5320,1071
2011-07-20,00:35:00,4.5320,4.5350,4.5130,4.5180,1442
2011-07-20,00:40:00,4.5180,4.5330,4.5110,4.5270,1635
2011-07-20,00:45:00,4.5280,4.5310,4.5220,4.5270,350
2011-07-20,00:50:00,4.5260,4.5300,4.5210,4.5230,408
2011-07-20,00:55:00,4.5230,4.5250,4.5200,4.5240,283
2011-07-20,01:00:00,4.5230,4.5340,4.5230,4.5280,761
2011-07-20,01:05:00,4.5270,4.5380,4.5270,4.5350,371
2011-07-20,01:10:00,4.5350,4.5400,4.5330,4.5390,412
2011-07-20,01:15:00,4.5380,4.5390,4.5350,4.5370,223
2011-07-20,01:20:00,4.5370,4.5450,4.5350,4.5410,513
2011-07-20,01:25:00,4.5410,4.5420,4.5330,4.5380,429
2011-07-20,01:30:00,4.5390,4.5400,4.5340,4.5360,190
2011-07-20,01:35:00,4.5360,4.5360,4.5260,4.5300,564
2011-07-20,01:40:00,4.5320,4.5320,4.5240,4.5280,454
2011-07-20,01:45:00,4.5280,4.5340,4.5270,4.5300,242
2011-07-20,01:50:00,4.5300,4.5310,4.5280,4.5280,121
2011-07-20,01:55:00,4.5280,4.5290,4.5240,4.5280,184
2011-07-20,02:00:00,4.5300,4.5350,4.5300,4.5340,480
2011-07-20,02:05:00,4.5350,4.5360,4.5300,4.5310,312
2011-07-20,02:10:00,4.5310,4.5370,4.5310,4.5360,169
2011-07-20,02:15:00,4.5360,4.5370,4.5320,4.5370,200
2011-07-20,02:20:00,4.5360,4.5390,4.5340,4.5360,454
2011-07-20,02:25:00,4.5370,4.5390,4.5300,4.5310,700
2011-07-20,02:30:00,4.5300,4.5340,4.5260,4.5340,491
2011-07-20,02:35:00,4.5340,4.5350,4.5330,4.5340,117
2011-07-20,02:40:00,4.5330,4.5330,4.5310,4.5310,38
2011-07-20,02:45:00,4.5310,4.5310,4.5270,4.5270,63
2011-07-20,02:50:00,4.5270,4.5290,4.5270,4.5280,37
2011-07-20,02:55:00,4.5300,4.5310,4.5290,4.5300,88
2011-07-20,03:00:00,4.5280,4.5280,4.5250,4.5260,37
2011-07-20,03:05:00,4.5260,4.5260,4.5250,4.5260,16
2011-07-20,03:10:00,4.5270,4.5270,4.5200,4.5200,91
2011-07-20,03:15:00,4.5200,4.5230,4.5180,4.5230,156
2011-07-20,03:20:00,4.5210,4.5230,4.5200,4.5200,72
2011-07-20,03:25:00,4.5210,4.5230,4.5200,4.5220,26
2011-07-20,03:30:00,4.5230,4.5230,4.5210,4.5220,13
2011-07-20,03:35:00,4.5220,4.5250,4.5220,4.5250,184
2011-07-20,03:40:00,4.5250,4.5250,4.5230,4.5230,36
2011-07-20,03:45:00,4.5230,4.5230,4.5210,4.5220,54
2011-07-20,03:50:00,4.5220,4.5230,4.5200,4.5220,16
2011-07-20,03:55:00,4.5230,4.5230,4.5180,4.5200,107
2011-07-20,04:00:00,4.5200,4.5220,4.5200,4.5210,23
2011-07-20,04:05:00,4.5200,4.5240,4.5180,4.5180,75
2011-07-20,04:10:00,4.5200,4.5220,4.5180,4.5200,47
2011-07-20,04:15:00,4.5200,4.5240,4.5160,4.5220,58
2011-07-20,04:20:00,4.5230,4.5260,4.5200,4.5250,48
2011-07-20,04:25:00,4.5250,4.5270,4.5250,4.5250,30
2011-07-20,04:30:00,4.5250,4.5260,4.5210,4.5230,35
2011-07-20,04:35:00,4.5230,4.5230,4.5230,4.5230,2
2011-07-20,04:40:00,4.5250,4.5270,4.5250,4.5270,13
2011-07-20,04:45:00,4.5260,4.5340,4.5260,4.5340,62
2011-07-20,04:50:00,4.5330,4.5350,4.5320,4.5330,10
2011-07-20,04:55:00,4.5350,4.5390,4.5330,4.5360,62
2011-07-20,05:00:00,4.5370,4.5380,4.5370,4.5370,13
2011-07-20,05:05:00,4.5380,4.5380,4.5380,4.5380,11
2011-07-20,05:10:00,4.5390,4.5390,4.5360,4.5390,25
2011-07-20,06:00:00,4.5350,4.5380,4.5350,4.5380,25
2011-07-20,06:05:00,4.5380,4.5440,4.5370,4.5440,21
2011-07-20,06:20:00,4.5440,4.5450,4.5410,4.5410,6
2011-07-20,06:25:00,4.5430,4.5440,4.5430,4.5440,2
2011-07-20,06:40:00,4.5410,4.5410,4.5410,4.5410,1
2011-07-20,06:55:00,4.5430,4.5460,4.5430,4.5460,3
2011-07-20,07:00:00,4.5420,4.5430,4.5410,4.5430,3
2011-07-20,07:15:00,4.5460,4.5460,4.5460,4.5460,1
2011-07-20,07:35:00,4.5460,4.5460,4.5460,4.5460,16
2011-07-20,07:55:00,4.5460,4.5460,4.5460,4.5460,4
2011-07-20,08:00:00,4.5470,4.5480,4.5440,4.5440,10
2011-07-20,08:05:00,4.5470,4.5480,4.5450,4.5480,7
2011-07-20,08:10:00,4.5460,4.5460,4.5440,4.5440,3
2011-07-20,08:15:00,4.5470,4.5480,4.5450,4.5460,16
2011-07-20,08:30:00,4.5450,4.5460,4.5450,4.5460,2
2011-07-20,08:40:00,4.5460,4.5460,4.5440,4.5440,3
2011-07-20,08:45:00,4.5450,4.5450,4.5440,4.5440,3
2011-07-20,09:00:00,4.5450,4.5500,4.5450,4.5480,64
2011-07-20,09:05:00,4.5470,4.5470,4.5470,4.5470,6
2011-07-20,09:25:00,4.5480,4.5490,4.5480,4.5480,3
2011-07-20,09:35:00,4.5490,4.5490,4.5490,4.5490,2
2011-07-20,09:40:00,4.5480,4.5490,4.5480,4.5490,9
2011-07-20,09:55:00,4.5470,4.5480,4.5410,4.5410,11
2011-07-20,10:30:00,4.5420,4.5470,4.5420,4.5440,12
2011-07-20,10:35:00,4.5450,4.5450,4.5450,4.5450,1
2011-07-20,10:50:00,4.5440,4.5440,4.5430,4.5430,3
2011-07-20,11:20:00,4.5410,4.5410,4.5410,4.5410,5
2011-07-20,11:50:00,4.5470,4.5500,4.5470,4.5500,5
2011-07-20,12:00:00,4.5480,4.5480,4.5480,4.5480,3
2011-07-20,12:05:00,4.5480,4.5480,4.5480,4.5480,5
2011-07-20,12:10:00,4.5480,4.5480,4.5480,4.5480,1
2011-07-20,12:15:00,4.5470,4.5480,4.5470,4.5480,5
2011-07-20,12:25:00,4.5480,4.5480,4.5480,4.5480,2
2011-07-20,12:30:00,4.5480,4.5480,4.5440,4.5440,16
2011-07-20,12:35:00,4.5470,4.5550,4.5470,4.5540,105
2011-07-20,12:40:00,4.5540,4.5560,4.5540,4.5540,19
2011-07-20,12:45:00,4.5540,4.5540,4.5540,4.5540,2
2011-07-20,12:50:00,4.5550,4.5550,4.5550,4.5550,1
2011-07-20,12:55:00,4.5530,4.5540,4.5520,4.5540,5
2011-07-20,13:00:00,4.5540,4.5550,4.5540,4.5550,2
2011-07-20,13:20:00,4.5540,4.5550,4.5540,4.5550,3
2011-07-20,13:25:00,4.5550,4.5550,4.5540,4.5550,10
2011-07-20,13:30:00,4.5560,4.5580,4.5550,4.5580,5
2011-07-20,13:40:00,4.5570,4.5570,4.5570,4.5570,1
2011-07-20,13:50:00,4.5570,4.5570,4.5560,4.5560,6
2011-07-20,13:55:00,4.5570,4.5570,4.5570,4.5570,1
2011-07-20,14:05:00,4.5570,4.5570,4.5530,4.5530,2
2011-07-20,14:10:00,4.5550,4.5570,4.5550,4.5560,25
2011-07-20,14:15:00,4.5560,4.5570,4.5550,4.5570,7
2011-07-20,14:20:00,4.5560,4.5580,4.5560,4.5580,14
2011-07-20,14:30:00,4.5570,4.5600,4.5560,4.5580,22
2011-07-20,14:35:00,4.5590,4.5590,4.5590,4.5590,5
2011-07-20,14:45:00,4.5560,4.5560,4.5550,4.5550,6
2011-07-20,14:50:00,4.5530,4.5560,4.5530,4.5560,5
2011-07-20,15:00:00,4.5560,4.5560,4.5550,4.5550,3
2011-07-20,15:05:00,4.5580,4.5640,4.5570,4.5640,58
2011-07-20,15:10:00,4.5630,4.5700,4.5630,4.5670,46
2011-07-20,15:15:00,4.5660,4.5660,4.5660,4.5660,2
2011-07-20,15:20:00,4.5660,4.5670,4.5660,4.5670,2
2011-07-20,15:25:00,4.5650,4.5690,4.5650,4.5690,17
2011-07-20,15:30:00,4.5680,4.5680,4.5660,4.5660,8
2011-07-20,15:35:00,4.5660,4.5680,4.5650,4.5670,65
2011-07-20,15:40:00,4.5670,4.5670,4.5660,4.5660,16
2011-07-20,15:45:00,4.5660,4.5670,4.5630,4.5630,33
2011-07-20,15:50:00,4.5660,4.5660,4.5630,4.5630,19
2011-07-20,15:55:00,4.5630,4.5650,4.5630,4.5650,15
2011-07-20,16:00:00,4.5640,4.5650,4.5610,4.5630,24
2011-07-20,16:05:00,4.5640,4.5660,4.5630,4.5640,30
2011-07-20,16:10:00,4.5650,4.5660,4.5620,4.5640,20
2011-07-20,16:15:00,4.5630,4.5630,4.5580,4.5580,24
2011-07-20,16:20:00,4.5590,4.5590,4.5560,4.5560,8
2011-07-20,16:25:00,4.5560,4.5590,4.5560,4.5570,16
2011-07-20,16:30:00,4.5570,4.5570,4.5550,4.5550,35
2011-07-20,16:35:00,4.5540,4.5540,4.5540,4.5540,4
2011-07-20,16:40:00,4.5540,4.5550,4.5460,4.5460,35
2011-07-20,16:45:00,4.5440,4.5480,4.5430,4.5460,17
2011-07-20,16:50:00,4.5470,4.5500,4.5460,4.5500,14
2011-07-20,16:55:00,4.5470,4.5480,4.5440,4.5470,10
2011-07-20,17:00:00,4.5460,4.5470,4.5420,4.5460,40
2011-07-20,17:05:00,4.5460,4.5470,4.5440,4.5460,13
2011-07-20,17:10:00,4.5440,4.5450,4.5410,4.5410,7
2011-07-20,17:15:00,4.5410,4.5430,4.5410,4.5430,14
2011-07-20,17:20:00,4.5420,4.5420,4.5420,4.5420,1
2011-07-20,17:25:00,4.5420,4.5450,4.5400,4.5450,4
2011-07-20,17:30:00,4.5460,4.5490,4.5440,4.5440,26
2011-07-20,17:35:00,4.5460,4.5490,4.5460,4.5490,11
2011-07-20,17:40:00,4.5490,4.5520,4.5420,4.5430,68
2011-07-20,17:45:00,4.5430,4.5460,4.5430,4.5450,36
2011-07-20,17:50:00,4.5450,4.5480,4.5440,4.5480,16
2011-07-20,17:55:00,4.5470,4.5560,4.5470,4.5500,64
2011-07-20,18:00:00,4.5510,4.5530,4.5490,4.5530,16
2011-07-20,18:05:00,4.5530,4.5680,4.5530,4.5660,105
2011-07-20,18:10:00,4.5620,4.5640,4.5580,4.5640,25
2011-07-20,18:15:00,4.5640,4.5660,4.5560,4.5640,60
2011-07-20,18:20:00,4.5640,4.5650,4.5640,4.5650,9
2011-07-20,18:25:00,4.5600,4.5610,4.5580,4.5580,15
2011-07-20,18:30:00,4.5590,4.5700,4.5590,4.5670,69
2011-07-20,18:35:00,4.5680,4.5680,4.5660,4.5680,19
2011-07-20,18:40:00,4.5650,4.5720,4.5650,4.5710,53
2011-07-20,18:45:00,4.5730,4.5730,4.5700,4.5700,13
2011-07-20,18:50:00,4.5680,4.5690,4.5670,4.5690,8
2011-07-20,18:55:00,4.5690,4.5690,4.5650,4.5660,6
2011-07-20,19:00:00,4.5650,4.5660,4.5630,4.5660,14
2011-07-20,19:10:00,4.5660,4.5720,4.5660,4.5720,18
2011-07-20,19:15:00,4.5720,4.5790,4.5710,4.5780,84
2011-07-20,19:20:00,4.5780,4.5880,4.5760,4.5860,182
2011-07-20,19:25:00,4.5850,4.5940,4.5840,4.5930,136
2011-07-20,19:30:00,4.5930,4.5970,4.5910,4.5940,92
2011-07-20,19:35:00,4.5930,4.5930,4.5830,4.5880,111
2011-07-20,19:40:00,4.5870,4.5870,4.5820,4.5820,68
2011-07-20,19:45:00,4.5810,4.5820,4.5680,4.5700,265
2011-07-20,19:50:00,4.5690,4.5850,4.5670,4.5780,291
2011-07-20,19:55:00,4.5790,4.5850,4.5790,4.5810,26
2011-07-20,20:00:00,4.5820,4.5920,4.5770,4.5790,410
2011-07-20,20:05:00,4.5780,4.5790,4.5730,4.5790,157
2011-07-20,20:10:00,4.5800,4.5840,4.5780,4.5790,104
2011-07-20,20:15:00,4.5800,4.5820,4.5770,4.5770,64
2011-07-20,20:20:00,4.5760,4.5770,4.5700,4.5710,164
2011-07-20,20:25:00,4.5710,4.5800,4.5700,4.5790,266
2011-07-20,20:30:00,4.5780,4.5880,4.5770,4.5850,640
2011-07-20,20:35:00,4.5860,4.5920,4.5850,4.5910,539
2011-07-20,20:40:00,4.5900,4.5910,4.5770,4.5800,278
2011-07-20,20:45:00,4.5790,4.5830,4.5780,4.5830,212
2011-07-20,20:50:00,4.5830,4.5890,4.5800,4.5840,258
2011-07-20,20:55:00,4.5820,4.5850,4.5790,4.5840,484
2011-07-20,21:00:00,4.5850,4.5880,4.5640,4.5660,1193
2011-07-20,21:05:00,4.5670,4.5800,4.5660,4.5740,615
2011-07-20,21:10:00,4.5750,4.5910,4.5750,4.5790,1338
2011-07-20,21:15:00,4.5780,4.5850,4.5640,4.5660,861
2011-07-20,21:20:00,4.5650,4.5680,4.5510,4.5530,1326
2011-07-20,21:25:00,4.5520,4.5540,4.4810,4.4840,6171
2011-07-20,21:30:00,4.4840,4.5140,4.4830,4.5060,4230
2011-07-20,21:35:00,4.5050,4.5170,4.4990,4.5110,1253
2011-07-20,21:40:00,4.5110,4.5220,4.5040,4.5170,1279
2011-07-20,21:45:00,4.5160,4.5160,4.4720,4.4830,3141
2011-07-20,21:50:00,4.4810,4.4980,4.4810,4.4970,1004
2011-07-20,21:55:00,4.4950,4.4970,4.4850,4.4890,373
2011-07-20,22:00:00,4.4900,4.4970,4.4850,4.4970,506
2011-07-20,22:05:00,4.4970,4.4970,4.4880,4.4940,330
2011-07-20,22:10:00,4.4950,4.4980,4.4880,4.4900,433
2011-07-20,22:15:00,4.4910,4.4970,4.4890,4.4930,418
2011-07-20,22:20:00,4.4930,4.4990,4.4900,4.4970,468
2011-07-20,22:25:00,4.4980,4.5120,4.4950,4.4950,1047
2011-07-20,22:30:00,4.4950,4.5090,4.4950,4.5080,479
2011-07-20,22:35:00,4.5060,4.5060,4.4910,4.4910,659
2011-07-20,22:40:00,4.4910,4.4960,4.4880,4.4960,365
2011-07-20,22:45:00,4.4970,4.4990,4.4850,4.4860,532
2011-07-20,22:50:00,4.4850,4.4860,4.4330,4.4490,6754
2011-07-20,22:55:00,4.4490,4.4580,4.4440,4.4550,2358
2011-07-20,23:00:00,4.4550,4.4580,4.4510,4.4580,622
2011-07-20,23:05:00,4.4590,4.4680,4.4570,4.4600,839
2011-07-20,23:10:00,4.4600,4.4660,4.4550,4.4570,539
2011-07-20,23:15:00,4.4570,4.4690,4.4570,4.4660,398
2011-07-20,23:20:00,4.4660,4.4670,4.4620,4.4650,370
2011-07-20,23:25:00,4.4650,4.4660,4.4470,4.4510,955
2011-07-20,23:30:00,4.4500,4.4570,4.4490,4.4490,524
2011-07-20,23:35:00,4.4490,4.4550,4.4470,4.4490,523
2011-07-20,23:40:00,4.4480,4.4600,4.4480,4.4600,348
2011-07-20,23:45:00,4.4590,4.4690,4.4580,4.4640,512
2011-07-20,23:50:00,4.4640,4.4760,4.4630,4.4700,854
2011-07-20,23:55:00,4.4700,4.4770,4.4680,4.4740,344
2011-07-21,00:00:00,4.4750,4.4770,4.4720,4.4750,197
2011-07-21,00:05:00,4.4740,4.4750,4.4650,4.4670,231
2011-07-21,00:10:00,4.4680,4.4700,4.4630,4.4700,363
2011-07-21,00:15:00,4.4700,4.4700,4.4630,4.4680,365
2011-07-21,00:20:00,4.4680,4.4880,4.4660,4.4840,893
2011-07-21,00:25:00,4.4860,4.4880,4.4810,4.4880,392
2011-07-21,00:30:00,4.4880,4.4920,4.4800,4.4870,823
2011-07-21,00:35:00,4.4870,4.4960,4.4860,4.4960,765
2011-07-21,00:40:00,4.4960,4.5140,4.4890,4.4950,2928
2011-07-21,00:45:00,4.4960,4.5150,4.4940,4.5140,1979
2011-07-21,00:50:00,4.5140,4.5390,4.5140,4.5330,3164
2011-07-21,00:55:00,4.5340,4.5400,4.5200,4.5210,1387
2011-07-21,01:00:00,4.5200,4.5240,4.5050,4.5120,1310
2011-07-21,01:05:00,4.5120,4.5240,4.5110,4.5210,1348
2011-07-21,01:10:00,4.5210,4.5230,4.5160,4.5200,560
2011-07-21,01:15:00,4.5210,4.5320,4.5210,4.5270,841
2011-07-21,01:20:00,4.5280,4.5280,4.5160,4.5220,573
2011-07-21,01:25:00,4.5220,4.5350,4.5210,4.5320,913
2011-07-21,01:30:00,4.5330,4.5460,4.5310,4.5370,1037
2011-07-21,01:35:00,4.5370,4.5420,4.5320,4.5370,730
2011-07-21,01:40:00,4.5370,4.5430,4.5350,4.5430,726
2011-07-21,01:45:00,4.5420,4.5420,4.5290,4.5380,647
2011-07-21,01:50:00,4.5390,4.5520,4.5380,4.5430,1498
2011-07-21,01:55:00,4.5440,4.5480,4.5320,4.5340,759
2011-07-21,02:00:00,4.5350,4.5360,4.5200,4.5260,1014
2011-07-21,02:05:00,4.5250,4.5330,4.5210,4.5210,291
2011-07-21,02:10:00,4.5210,4.5220,4.5100,4.5140,875
2011-07-21,02:15:00,4.5140,4.5200,4.5050,4.5160,898
2011-07-21,02:20:00,4.5160,4.5350,4.5040,4.5060,1462
2011-07-21,02:25:00,4.5060,4.5100,4.4970,4.4980,2300
2011-07-21,02:30:00,4.4990,4.5090,4.4980,4.5040,750
2011-07-21,02:35:00,4.5050,4.5090,4.5010,4.5030,250
2011-07-21,02:40:00,4.5020,4.5030,4.5010,4.5010,80
2011-07-21,02:45:00,4.5020,4.5020,4.5000,4.5010,78
2011-07-21,02:50:00,4.5000,4.5000,4.4990,4.5000,69
2011-07-21,02:55:00,4.4990,4.5000,4.4980,4.4990,37
2011-07-21,03:00:00,4.4990,4.5000,4.4980,4.5000,14
2011-07-21,03:05:00,4.4990,4.5010,4.4990,4.5000,42
2011-07-21,03:10:00,4.4990,4.5000,4.4990,4.5000,33
2011-07-21,03:15:00,4.5000,4.5020,4.4980,4.4990,140
2011-07-21,03:20:00,4.4980,4.5000,4.4960,4.4960,105
2011-07-21,03:25:00,4.4960,4.4960,4.4950,4.4950,27
2011-07-21,03:30:00,4.4950,4.4950,4.4940,4.4940,39
2011-07-21,03:35:00,4.4940,4.4950,4.4940,4.4950,10
2011-07-21,03:40:00,4.4960,4.4960,4.4940,4.4940,14
2011-07-21,03:45:00,4.4940,4.4940,4.4910,4.4930,42
2011-07-21,03:50:00,4.4920,4.4940,4.4900,4.4910,149
2011-07-21,03:55:00,4.4910,4.4920,4.4890,4.4900,47
2011-07-21,04:00:00,4.4920,4.4950,4.4890,4.4940,97
2011-07-21,04:05:00,4.4910,4.4920,4.4900,4.4920,5
2011-07-21,04:10:00,4.4920,4.4940,4.4920,4.4940,28
2011-07-21,04:15:00,4.4940,4.4950,4.4940,4.4950,59
2011-07-21,04:20:00,4.4940,4.4940,4.4890,4.4900,24
2011-07-21,04:25:00,4.4910,4.4960,4.4910,4.4960,20
2011-07-21,04:30:00,4.4970,4.5030,4.4970,4.4970,131
2011-07-21,04:35:00,4.4970,4.5030,4.4950,4.4950,81
2011-07-21,04:40:00,4.4970,4.4990,4.4970,4.4990,3
2011-07-21,04:45:00,4.4970,4.4970,4.4930,4.4930,5
2011-07-21,04:50:00,4.4930,4.4950,4.4930,4.4950,3
2011-07-21,04:55:00,4.4960,4.4980,4.4960,4.4980,6
2011-07-21,05:00:00,4.4980,4.4980,4.4940,4.4950,11
2011-07-21,05:05:00,4.4920,4.4930,4.4920,4.4920,15
2011-07-21,05:10:00,4.4920,4.4980,4.4880,4.4980,37
2011-07-21,06:00:00,4.4990,4.5040,4.4980,4.5040,32
2011-07-21,06:05:00,4.5030,4.5040,4.5030,4.5040,2
2011-07-21,06:10:00,4.5030,4.5030,4.5030,4.5030,1
2011-07-21,06:20:00,4.5030,4.5030,4.5030,4.5030,1
2011-07-21,06:25:00,4.5030,4.5030,4.5030,4.5030,2
2011-07-21,06:30:00,4.5050,4.5060,4.5020,4.5040,4
2011-07-21,06:35:00,4.5050,4.5050,4.5050,4.5050,1
2011-07-21,06:40:00,4.5030,4.5030,4.5030,4.5030,1
2011-07-21,06:50:00,4.5040,4.5040,4.5040,4.5040,1
2011-07-21,06:55:00,4.5070,4.5070,4.5060,4.5060,3
2011-07-21,07:00:00,4.5080,4.5100,4.5080,4.5100,3
2011-07-21,07:10:00,4.5070,4.5070,4.5070,4.5070,1
2011-07-21,07:15:00,4.5030,4.5090,4.5030,4.5030,4
2011-07-21,07:20:00,4.5040,4.5040,4.5040,4.5040,1
2011-07-21,07:30:00,4.5060,4.5100,4.5050,4.5100,5
2011-07-21,07:35:00,4.5040,4.5040,4.5010,4.5010,6
2011-07-21,07:50:00,4.5010,4.5010,4.5010,4.5010,1
2011-07-21,08:05:00,4.5010,4.5010,4.5010,4.5010,3
2011-07-21,08:10:00,4.5000,4.5000,4.5000,4.5000,5
2011-07-21,08:30:00,4.5050,4.5060,4.5020,4.5060,4
2011-07-21,08:35:00,4.5010,4.5010,4.5010,4.5010,1
2011-07-21,08:55:00,4.5010,4.5020,4.5010,4.5020,2
2011-07-21,09:05:00,4.5010,4.5010,4.5010,4.5010,1
2011-07-21,09:15:00,4.5030,4.5150,4.5030,4.5130,51
2011-07-21,09:20:00,4.5110,4.5130,4.5100,4.5130,6
2011-07-21,09:25:00,4.5120,4.5180,4.5120,4.5160,17
2011-07-21,09:30:00,4.5160,4.5220,4.5160,4.5220,32
2011-07-21,09:35:00,4.5210,4.5220,4.5200,4.5210,5
2011-07-21,09:40:00,4.5160,4.5200,4.5160,4.5200,3
2011-07-21,09:45:00,4.5130,4.5180,4.5130,4.5150,5
2011-07-21,10:00:00,4.5120,4.5120,4.5090,4.5090,6
2011-07-21,10:10:00,4.5090,4.5120,4.5070,4.5110,13
2011-07-21,10:15:00,4.5090,4.5090,4.5060,4.5060,3
2011-07-21,10:20:00,4.5110,4.5130,4.5050,4.5100,10
2011-07-21,10:30:00,4.5090,4.5090,4.5090,4.5090,2
2011-07-21,10:35:00,4.5110,4.5120,4.5110,4.5120,2
2011-07-21,10:40:00,4.5090,4.5090,4.5080,4.5080,2
2011-07-21,11:25:00,4.5120,4.5140,4.5120,4.5130,5
2011-07-21,11:30:00,4.5130,4.5140,4.5120,4.5120,9
2011-07-21,11:35:00,4.5110,4.5140,4.5110,4.5140,2
2011-07-21,11:45:00,4.5110,4.5110,4.5050,4.5070,20
2011-07-21,11:50:00,4.5060,4.5090,4.5060,4.5080,5
2011-07-21,12:00:00,4.5060,4.5100,4.5060,4.5100,5
2011-07-21,12:05:00,4.5110,4.5170,4.5110,4.5160,8
2011-07-21,12:10:00,4.5200,4.5220,4.5150,4.5150,12
2011-07-21,12:20:00,4.5080,4.5110,4.5050,4.5110,10
2011-07-21,12:25:00,4.5100,4.5150,4.5090,4.5100,5
2011-07-21,12:30:00,4.5180,4.5190,4.5090,4.5130,28
2011-07-21,12:35:00,4.5130,4.5150,4.5130,4.5140,6
2011-07-21,12:40:00,4.5140,4.5140,4.5050,4.5100,28
2011-07-21,12:45:00,4.5100,4.5200,4.5090,4.5180,71
2011-07-21,12:50:00,4.5170,4.5170,4.5160,4.5160,8
2011-07-21,13:00:00,4.5140,4.5160,4.5100,4.5150,39
2011-07-21,13:05:00,4.5140,4.5140,4.5130,4.5130,23
2011-07-21,13:10:00,4.5130,4.5130,4.5130,4.5130,1
2011-07-21,13:25:00,4.5180,4.5210,4.5180,4.5190,11
2011-07-21,13:35:00,4.5210,4.5250,4.5210,4.5240,20
2011-07-21,13:40:00,4.5240,4.5250,4.5230,4.5230,14
2011-07-21,13:45:00,4.5240,4.5250,4.5240,4.5250,2
2011-07-21,13:50:00,4.5250,4.5260,4.5230,4.5230,9
2011-07-21,14:00:00,4.5240,4.5240,4.5240,4.5240,1
2011-07-21,14:05:00,4.5230,4.5230,4.5230,4.5230,4
2011-07-21,14:10:00,4.5240,4.5240,4.5240,4.5240,1
2011-07-21,14:20:00,4.5250,4.5300,4.5250,4.5300,41
2011-07-21,14:25:00,4.5300,4.5310,4.5280,4.5280,37
2011-07-21,14:30:00,4.5270,4.5270,4.5260,4.5260,2
2011-07-21,14:45:00,4.5260,4.5280,4.5250,4.5250,8
2011-07-21,14:55:00,4.5270,4.5290,4.5270,4.5290,10
2011-07-21,15:00:00,4.5290,4.5290,4.5280,4.5280,45
2011-07-21,15:05:00,4.5290,4.5290,4.5290,4.5290,2
2011-07-21,15:10:00,4.5270,4.5270,4.5270,4.5270,2
2011-07-21,15:15:00,4.5290,4.5290,4.5290,4.5290,2
2011-07-21,15:20:00,4.5290,4.5290,4.5270,4.5270,2
2011-07-21,15:25:00,4.5270,4.5320,4.5270,4.5300,59
2011-07-21,15:30:00,4.5290,4.5330,4.5290,4.5330,13
2011-07-21,15:35:00,4.5290,4.5290,4.5290,4.5290,1
2011-07-21,15:40:00,4.5300,4.5300,4.5290,4.5290,2
2011-07-21,15:45:00,4.5300,4.5300,4.5300,4.5300,1
2011-07-21,15:50:00,4.5290,4.5310,4.5290,4.5300,32
2011-07-21,15:55:00,4.5320,4.5320,4.5290,4.5300,14
2011-07-21,16:00:00,4.5290,4.5300,4.5290,4.5300,15
2011-07-21,16:05:00,4.5300,4.5340,4.5300,4.5340,18
2011-07-21,16:10:00,4.5330,4.5350,4.5330,4.5350,24
2011-07-21,16:15:00,4.5350,4.5360,4.5340,4.5340,43
2011-07-21,16:20:00,4.5330,4.5330,4.5330,4.5330,16
2011-07-21,16:25:00,4.5340,4.5390,4.5340,4.5390,36
2011-07-21,16:30:00,4.5380,4.5390,4.5380,4.5390,8
2011-07-21,16:35:00,4.5400,4.5400,4.5350,4.5360,57
2011-07-21,16:40:00,4.5350,4.5370,4.5310,4.5310,43
2011-07-21,16:45:00,4.5310,4.5320,4.5300,4.5300,32
2011-07-21,16:50:00,4.5290,4.5370,4.5280,4.5350,69
2011-07-21,16:55:00,4.5350,4.5360,4.5330,4.5330,15
2011-07-21,17:00:00,4.5340,4.5360,4.5320,4.5340,46
2011-07-21,17:05:00,4.5350,4.5350,4.5290,4.5310,30
2011-07-21,17:10:00,4.5320,4.5340,4.5300,4.5320,24
2011-07-21,17:15:00,4.5310,4.5340,4.5310,4.5330,8
2011-07-21,17:20:00,4.5340,4.5350,4.5330,4.5350,21
2011-07-21,17:25:00,4.5330,4.5330,4.5320,4.5320,56
2011-07-21,17:30:00,4.5300,4.5300,4.5300,4.5300,12
2011-07-21,17:35:00,4.5300,4.5330,4.5300,4.5330,33
2011-07-21,17:40:00,4.5330,4.5330,4.5320,4.5330,18
2011-07-21,17:45:00,4.5330,4.5370,4.5320,4.5360,21
2011-07-21,17:50:00,4.5360,4.5370,4.5360,4.5370,7
2011-07-21,17:55:00,4.5380,4.5390,4.5380,4.5380,6
2011-07-21,18:00:00,4.5380,4.5390,4.5360,4.5360,6
2011-07-21,18:05:00,4.5350,4.5380,4.5350,4.5380,8
2011-07-21,18:10:00,4.5380,4.5390,4.5380,4.5390,18
2011-07-21,18:15:00,4.5400,4.5440,4.5390,4.5420,77
2011-07-21,18:25:00,4.5400,4.5410,4.5400,4.5400,6
2011-07-21,18:30:00,4.5410,4.5410,4.5400,4.5400,24
2011-07-21,18:35:00,4.5360,4.5360,4.5360,4.5360,9
2011-07-21,18:40:00,4.5330,4.5340,4.5330,4.5340,34
2011-07-21,18:45:00,4.5350,4.5350,4.5310,4.5340,34
2011-07-21,18:50:00,4.5350,4.5380,4.5350,4.5380,10
2011-07-21,18:55:00,4.5390,4.5400,4.5390,4.5400,34
2011-07-21,19:00:00,4.5390,4.5410,4.5390,4.5410,4
2011-07-21,19:05:00,4.5400,4.5420,4.5400,4.5410,13
2011-07-21,19:10:00,4.5400,4.5400,4.5390,4.5390,14
2011-07-21,19:15:00,4.5390,4.5410,4.5290,4.5320,77
2011-07-21,19:20:00,4.5310,4.5310,4.5240,4.5260,15
2011-07-21,19:25:00,4.5270,4.5270,4.5270,4.5270,9
2011-07-21,19:30:00,4.5260,4.5270,4.5260,4.5270,7
2011-07-21,19:35:00,4.5230,4.5230,4.5210,4.5220,16
2011-07-21,19:40:00,4.5200,4.5200,4.5000,4.5050,233
2011-07-21,19:45:00,4.5040,4.5090,4.5000,4.5040,144
2011-07-21,19:50:00,4.5040,4.5040,4.5000,4.5020,90
2011-07-21,19:55:00,4.5020,4.5050,4.5020,4.5040,14
2011-07-21,20:00:00,4.5050,4.5240,4.5040,4.5220,184
2011-07-21,20:05:00,4.5210,4.5240,4.5150,4.5150,88
2011-07-21,20:10:00,4.5170,4.5240,4.5170,4.5240,83
2011-07-21,20:15:00,4.5220,4.5220,4.5170,4.5190,87
2011-07-21,20:20:00,4.5200,4.5290,4.5200,4.5250,151
2011-07-21,20:25:00,4.5250,4.5250,4.5150,4.5240,184
2011-07-21,20:30:00,4.5230,4.5250,4.5060,4.5240,406
2011-07-21,20:35:00,4.5230,4.5280,4.5200,4.5270,221
2011-07-21,20:40:00,4.5260,4.5380,4.5240,4.5360,460
2011-07-21,20:45:00,4.5340,4.5350,4.5310,4.5330,112
2011-07-21,20:50:00,4.5340,4.5350,4.5280,4.5310,322
2011-07-21,20:55:00,4.5320,4.5320,4.5120,4.5220,573
2011-07-21,21:00:00,4.5220,4.5380,4.5220,4.5340,875
2011-07-21,21:05:00,4.5340,4.5360,4.5250,4.5260,382
2011-07-21,21:10:00,4.5270,4.5310,4.5250,4.5260,414
2011-07-21,21:15:00,4.5260,4.5270,4.5140,4.5200,726
2011-07-21,21:20:00,4.5190,4.5220,4.5160,4.5170,376
2011-07-21,21:25:00,4.5160,4.5170,4.5100,4.5120,461
2011-07-21,21:30:00,4.5120,4.5190,4.5100,4.5140,457
2011-07-21,21:35:00,4.5140,4.5220,4.5140,4.5220,267
2011-07-21,21:40:00,4.5220,4.5250,4.5200,4.5220,639
2011-07-21,21:45:00,4.5220,4.5280,4.5220,4.5260,587
2011-07-21,21:50:00,4.5240,4.5330,4.5230,4.5260,905
2011-07-21,21:55:00,4.5270,4.5270,4.5220,4.5230,445
2011-07-21,22:00:00,4.5230,4.5360,4.5210,4.5240,899
2011-07-21,22:05:00,4.5250,4.5330,4.5240,4.5330,383
2011-07-21,22:10:00,4.5310,4.5350,4.5300,4.5320,506
2011-07-21,22:15:00,4.5320,4.5350,4.5300,4.5340,461
2011-07-21,22:20:00,4.5350,4.5440,4.5330,4.5330,1016
2011-07-21,22:25:00,4.5340,4.5870,4.5300,4.5860,1725
2011-07-21,22:30:00,4.5870,4.5940,4.4530,4.4770,11483
2011-07-21,22:35:00,4.4760,4.4770,4.4600,4.4610,3446
2011-07-21,22:40:00,4.4610,4.4640,4.4380,4.4590,4094
2011-07-21,22:45:00,4.4580,4.4580,4.4270,4.4360,4453
2011-07-21,22:50:00,4.4350,4.4400,4.4300,4.4310,2122
2011-07-21,22:55:00,4.4310,4.4580,4.4310,4.4560,1744
2011-07-21,23:00:00,4.4560,4.4600,4.4530,4.4580,1407
2011-07-21,23:05:00,4.4580,4.4590,4.4460,4.4470,1330
2011-07-21,23:10:00,4.4470,4.4540,4.4440,4.4520,926
2011-07-21,23:15:00,4.4530,4.4570,4.4450,4.4480,830
2011-07-21,23:20:00,4.4490,4.4690,4.4480,4.4670,1252
2011-07-21,23:25:00,4.4680,4.4700,4.4620,4.4670,755
2011-07-21,23:30:00,4.4670,4.4680,4.4530,4.4590,711
2011-07-21,23:35:00,4.4600,4.4620,4.4470,4.4510,572
2011-07-21,23:40:00,4.4510,4.4560,4.4490,4.4550,326
2011-07-21,23:45:00,4.4530,4.4580,4.4520,4.4550,365
2011-07-21,23:50:00,4.4540,4.4650,4.4520,4.4650,470
2011-07-21,23:55:00,4.4640,4.4650,4.4620,4.4620,216
2011-07-22,00:00:00,4.4620,4.4650,4.4600,4.4610,186
2011-07-22,00:05:00,4.4600,4.4620,4.4510,4.4540,623
2011-07-22,00:10:00,4.4540,4.4590,4.4530,4.4570,200
2011-07-22,00:15:00,4.4570,4.4590,4.4480,4.4560,532
2011-07-22,00:20:00,4.4560,4.4600,4.4490,4.4510,426
2011-07-22,00:25:00,4.4520,4.4580,4.4500,4.4540,255
2011-07-22,00:30:00,4.4530,4.4540,4.4420,4.4430,735
2011-07-22,00:35:00,4.4430,4.4500,4.4420,4.4460,935
2011-07-22,00:40:00,4.4470,4.4510,4.4400,4.4410,593
2011-07-22,00:45:00,4.4400,4.4410,4.4290,4.4300,1120
2011-07-22,00:50:00,4.4310,4.4400,4.4220,4.4220,1426
2011-07-22,00:55:00,4.4230,4.4240,4.4080,4.4220,2433
2011-07-22,01:00:00,4.4220,4.4220,4.3880,4.3980,3612
2011-07-22,01:05:00,4.4000,4.4080,4.3890,4.3940,3194
2011-07-22,01:10:00,4.3940,4.3940,4.3750,4.3840,3023
2011-07-22,01:15:00,4.3830,4.4100,4.3810,4.4050,2521
2011-07-22,01:20:00,4.4060,4.4060,4.3940,4.3960,808
2011-07-22,01:25:00,4.3960,4.3990,4.3900,4.3920,766
2011-07-22,01:30:00,4.3930,4.4000,4.3920,4.4000,792
2011-07-22,01:35:00,4.3990,4.4090,4.3940,4.4060,577
2011-07-22,01:40:00,4.4050,4.4090,4.4000,4.4060,607
2011-07-22,01:45:00,4.4060,4.4060,4.3930,4.4030,563
2011-07-22,01:50:00,4.4030,4.4050,4.3920,4.3980,378
2011-07-22,01:55:00,4.3970,4.3990,4.3890,4.3910,487
2011-07-22,02:00:00,4.3900,4.3970,4.3870,4.3880,604
2011-07-22,02:05:00,4.3880,4.3900,4.3810,4.3820,1115
2011-07-22,02:10:00,4.3830,4.3950,4.3800,4.3950,724
2011-07-22,02:15:00,4.3950,4.3950,4.3730,4.3790,900
2011-07-22,02:20:00,4.3780,4.3880,4.3760,4.3790,892
2011-07-22,02:25:00,4.3780,4.4020,4.3760,4.3930,2020
2011-07-22,02:30:00,4.3940,4.3990,4.3930,4.3970,886
2011-07-22,02:35:00,4.3960,4.4000,4.3930,4.3940,267
2011-07-22,02:40:00,4.3950,4.3990,4.3950,4.3980,155
2011-07-22,02:45:00,4.3980,4.3990,4.3960,4.3960,94
2011-07-22,02:50:00,4.3960,4.3970,4.3930,4.3930,162
2011-07-22,02:55:00,4.3930,4.3930,4.3890,4.3890,93
2011-07-22,03:00:00,4.3910,4.3920,4.3890,4.3900,51
2011-07-22,03:05:00,4.3910,4.3920,4.3890,4.3890,77
2011-07-22,03:10:00,4.3900,4.3920,4.3900,4.3920,65
2011-07-22,03:15:00,4.3910,4.3940,4.3910,4.3930,54
2011-07-22,03:20:00,4.3930,4.3940,4.3930,4.3930,53
2011-07-22,03:25:00,4.3920,4.3920,4.3820,4.3840,284
2011-07-22,03:30:00,4.3860,4.3890,4.3850,4.3880,53
2011-07-22,03:35:00,4.3870,4.3880,4.3860,4.3880,32
2011-07-22,03:40:00,4.3880,4.3910,4.3880,4.3910,27
2011-07-22,03:45:00,4.3910,4.3920,4.3860,4.3890,210
2011-07-22,03:50:00,4.3880,4.3910,4.3870,4.3890,34
2011-07-22,03:55:00,4.3870,4.3910,4.3870,4.3890,42
2011-07-22,04:00:00,4.3910,4.3910,4.3880,4.3890,9
2011-07-22,04:05:00,4.3900,4.3940,4.3890,4.3940,38
2011-07-22,04:10:00,4.3940,4.3940,4.3910,4.3920,10
2011-07-22,04:15:00,4.3900,4.3900,4.3860,4.3870,21
2011-07-22,04:20:00,4.3870,4.3910,4.3870,4.3910,21
2011-07-22,04:25:00,4.3910,4.3940,4.3910,4.3940,46
2011-07-22,04:30:00,4.3940,4.3940,4.3840,4.3880,141
2011-07-22,04:35:00,4.3880,4.3930,4.3880,4.3930,15
2011-07-22,04:40:00,4.3900,4.3900,4.3870,4.3870,4
2011-07-22,04:45:00,4.3870,4.3910,4.3870,4.3900,26
2011-07-22,04:50:00,4.3900,4.3940,4.3900,4.3940,26
2011-07-22,04:55:00,4.3920,4.3940,4.3920,4.3940,5
2011-07-22,05:00:00,4.3950,4.3950,4.3920,4.3920,10
2011-07-22,05:05:00,4.3920,4.3920,4.3880,4.3900,13
2011-07-22,05:10:00,4.3910,4.3940,4.3910,4.3940,7
2011-07-22,06:00:00,4.3940,4.3970,4.3880,4.3940,22
2011-07-22,06:05:00,4.3930,4.3930,4.3930,4.3930,1
2011-07-22,06:10:00,4.3930,4.3930,4.3930,4.3930,1
2011-07-22,06:15:00,4.3950,4.3950,4.3900,4.3910,8
2011-07-22,06:20:00,4.3910,4.3930,4.3910,4.3920,3
2011-07-22,06:25:00,4.3890,4.3890,4.3830,4.3830,15
2011-07-22,06:30:00,4.3880,4.3900,4.3880,4.3900,3
2011-07-22,06:35:00,4.3930,4.3940,4.3930,4.3940,2
2011-07-22,06:40:00,4.3940,4.3940,4.3940,4.3940,1
2011-07-22,06:50:00,4.3920,4.3920,4.3900,4.3920,6
2011-07-22,07:00:00,4.3920,4.3930,4.3920,4.3930,2
2011-07-22,07:15:00,4.3900,4.3900,4.3900,4.3900,1
2011-07-22,07:20:00,4.3930,4.3930,4.3930,4.3930,2
2011-07-22,07:25:00,4.3960,4.3960,4.3960,4.3960,1
2011-07-22,07:30:00,4.3930,4.3940,4.3920,4.3920,7
2011-07-22,07:35:00,4.3910,4.3910,4.3880,4.3880,5
2011-07-22,07:40:00,4.3900,4.3900,4.3900,4.3900,2
2011-07-22,07:45:00,4.3930,4.3930,4.3930,4.3930,1
2011-07-22,07:55:00,4.3890,4.3910,4.3890,4.3910,9
2011-07-22,08:00:00,4.3890,4.3930,4.3890,4.3930,5
2011-07-22,08:05:00,4.3920,4.3920,4.3910,4.3910,5
2011-07-22,08:10:00,4.3900,4.3900,4.3900,4.3900,1
2011-07-22,08:30:00,4.3930,4.3940,4.3910,4.3910,11
2011-07-22,08:40:00,4.3940,4.3950,4.3940,4.3950,4
2011-07-22,08:50:00,4.3920,4.3920,4.3870,4.3880,27
2011-07-22,08:55:00,4.3910,4.3950,4.3800,4.3810,44
2011-07-22,09:00:00,4.3830,4.3840,4.3700,4.3780,80
2011-07-22,09:05:00,4.3800,4.3940,4.3800,4.3900,27
2011-07-22,09:10:00,4.3920,4.3920,4.3850,4.3860,21
2011-07-22,09:15:00,4.3870,4.3880,4.3810,4.3810,20
2011-07-22,09:20:00,4.3850,4.3850,4.3770,4.3820,7
2011-07-22,09:25:00,4.3800,4.3800,4.3800,4.3800,1
2011-07-22,09:30:00,4.3820,4.3890,4.3820,4.3870,27
2011-07-22,09:35:00,4.3870,4.3870,4.3870,4.3870,2
2011-07-22,09:45:00,4.3850,4.3850,4.3840,4.3840,2
2011-07-22,09:55:00,4.3850,4.3890,4.3840,4.3890,12
2011-07-22,10:00:00,4.3870,4.3870,4.3870,4.3870,1
2011-07-22,10:15:00,4.3870,4.3870,4.3870,4.3870,3
2011-07-22,10:20:00,4.3860,4.3860,4.3830,4.3840,7
2011-07-22,10:25:00,4.3840,4.3840,4.3840,4.3840,5
2011-07-22,10:30:00,4.3840,4.3840,4.3840,4.3840,1
2011-07-22,10:35:00,4.3820,4.3820,4.3810,4.3810,6
2011-07-22,10:40:00,4.3810,4.3860,4.3810,4.3860,10
2011-07-22,10:45:00,4.3860,4.3870,4.3860,4.3870,4
2011-07-22,11:15:00,4.3890,4.3920,4.3890,4.3920,6
2011-07-22,11:25:00,4.3910,4.3910,4.3900,4.3900,5
2011-07-22,11:35:00,4.3900,4.3900,4.3900,4.3900,7
2011-07-22,11:40:00,4.3900,4.3900,4.3900,4.3900,3
2011-07-22,11:55:00,4.3910,4.3910,4.3910,4.3910,1
2011-07-22,12:00:00,4.3930,4.3930,4.3880,4.3880,6
2011-07-22,12:05:00,4.3880,4.3940,4.3880,4.3940,3
2011-07-22,12:15:00,4.3900,4.3900,4.3880,4.3880,2
2011-07-22,12:30:00,4.3890,4.3940,4.3860,4.3860,16
2011-07-22,12:35:00,4.3890,4.3900,4.3890,4.3900,6
2011-07-22,12:40:00,4.3900,4.3900,4.3870,4.3870,20
2011-07-22,12:45:00,4.3880,4.3880,4.3870,4.3870,4
2011-07-22,12:50:00,4.3880,4.3880,4.3880,4.3880,4
2011-07-22,12:55:00,4.3870,4.3870,4.3870,4.3870,2
2011-07-22,13:00:00,4.3890,4.3890,4.3880,4.3880,13
2011-07-22,13:05:00,4.3890,4.3890,4.3890,4.3890,4
2011-07-22,13:10:00,4.3900,4.3920,4.3900,4.3910,4
2011-07-22,13:15:00,4.3910,4.3910,4.3910,4.3910,2
2011-07-22,13:20:00,4.3920,4.3930,4.3920,4.3930,8
2011-07-22,13:25:00,4.3920,4.3940,4.3900,4.3940,11
2011-07-22,13:30:00,4.3920,4.3940,4.3920,4.3930,7
2011-07-22,13:35:00,4.3930,4.3950,4.3930,4.3950,24
2011-07-22,13:40:00,4.3950,4.3950,4.3930,4.3940,7
2011-07-22,13:45:00,4.3920,4.3920,4.3920,4.3920,1
2011-07-22,13:50:00,4.3940,4.3950,4.3900,4.3900,7
2011-07-22,14:00:00,4.3890,4.3890,4.3890,4.3890,2
2011-07-22,14:05:00,4.3890,4.3900,4.3890,4.3900,3
2011-07-22,14:10:00,4.3890,4.3900,4.3890,4.3900,5
2011-07-22,14:15:00,4.3890,4.3900,4.3890,4.3900,14
2011-07-22,14:20:00,4.3900,4.3900,4.3900,4.3900,7
2011-07-22,14:25:00,4.3910,4.3910,4.3910,4.3910,2
2011-07-22,14:30:00,4.3910,4.3930,4.3910,4.3930,5
2011-07-22,14:35:00,4.3940,4.3940,4.3920,4.3920,3
2011-07-22,14:40:00,4.3930,4.3940,4.3930,4.3930,3
2011-07-22,14:45:00,4.3940,4.3940,4.3940,4.3940,1
2011-07-22,14:50:00,4.3920,4.3940,4.3920,4.3940,8
2011-07-22,14:55:00,4.3960,4.3960,4.3930,4.3930,12
2011-07-22,15:00:00,4.3900,4.3960,4.3900,4.3960,15
2011-07-22,15:05:00,4.3930,4.3970,4.3930,4.3970,11
2011-07-22,15:10:00,4.3980,4.4000,4.3980,4.3990,4
2011-07-22,15:15:00,4.4010,4.4020,4.3990,4.4000,14
2011-07-22,15:20:00,4.4010,4.4030,4.4010,4.4030,9
2011-07-22,15:25:00,4.4040,4.4040,4.4020,4.4020,13
2011-07-22,15:30:00,4.4020,4.4080,4.4020,4.4060,18
2011-07-22,15:40:00,4.4060,4.4070,4.4050,4.4050,8
2011-07-22,15:45:00,4.4040,4.4090,4.4030,4.4070,21
2011-07-22,15:50:00,4.4090,4.4130,4.4090,4.4130,24
2011-07-22,15:55:00,4.4120,4.4140,4.4120,4.4140,9
2011-07-22,16:00:00,4.4130,4.4150,4.4130,4.4150,95
2011-07-22,16:05:00,4.4150,4.4180,4.4140,4.4180,75
2011-07-22,16:10:00,4.4170,4.4200,4.4140,4.4170,99
2011-07-22,16:15:00,4.4160,4.4180,4.4150,4.4170,19
2011-07-22,16:20:00,4.4170,4.4190,4.4160,4.4180,18
2011-07-22,16:25:00,4.4180,4.4180,4.4160,4.4170,11
2011-07-22,16:30:00,4.4180,4.4190,4.4170,4.4190,4
2011-07-22,16:35:00,4.4190,4.4190,4.4190,4.4190,3
2011-07-22,16:40:00,4.4170,4.4180,4.4170,4.4180,3
2011-07-22,16:45:00,4.4180,4.4180,4.4180,4.4180,3
2011-07-22,16:50:00,4.4190,4.4190,4.4190,4.4190,2
2011-07-22,16:55:00,4.4200,4.4200,4.4200,4.4200,1
2011-07-22,17:00:00,4.4190,4.4190,4.4190,4.4190,5
2011-07-22,17:05:00,4.4190,4.4200,4.4180,4.4200,33
2011-07-22,17:10:00,4.4190,4.4200,4.4190,4.4190,27
2011-07-22,17:15:00,4.4200,4.4200,4.4200,4.4200,2
2011-07-22,17:20:00,4.4200,4.4200,4.4190,4.4190,4
2011-07-22,17:25:00,4.4200,4.4200,4.4180,4.4180,3
2011-07-22,17:30:00,4.4180,4.4190,4.4170,4.4190,19
2011-07-22,17:35:00,4.4210,4.4220,4.4170,4.4170,20
2011-07-22,17:40:00,4.4200,4.4210,4.4190,4.4210,6
2011-07-22,17:45:00,4.4220,4.4250,4.4220,4.4240,115
2011-07-22,17:50:00,4.4260,4.4390,4.4260,4.4360,126
2011-07-22,17:55:00,4.4320,4.4370,4.4320,4.4370,10
2011-07-22,18:00:00,4.4360,4.4360,4.4320,4.4320,15
2011-07-22,18:05:00,4.4320,4.4320,4.4210,4.4220,56
2011-07-22,18:10:00,4.4220,4.4260,4.4220,4.4220,29
2011-07-22,18:15:00,4.4220,4.4230,4.4150,4.4160,50
2011-07-22,18:20:00,4.4170,4.4180,4.4130,4.4150,32
2011-07-22,18:25:00,4.4150,4.4160,4.4110,4.4110,29
2011-07-22,18:30:00,4.4100,4.4130,4.4080,4.4120,47
2011-07-22,18:35:00,4.4120,4.4230,4.4110,4.4210,80
2011-07-22,18:40:00,4.4200,4.4260,4.4190,4.4250,41
2011-07-22,18:45:00,4.4240,4.4260,4.4180,4.4240,65
2011-07-22,18:50:00,4.4230,4.4270,4.4220,4.4260,25
2011-07-22,18:55:00,4.4270,4.4340,4.4260,4.4340,43
2011-07-22,19:00:00,4.4290,4.4340,4.4290,4.4340,22
2011-07-22,19:05:00,4.4330,4.4330,4.4260,4.4280,121
2011-07-22,19:10:00,4.4270,4.4280,4.4210,4.4230,76
2011-07-22,19:15:00,4.4210,4.4210,4.4130,4.4200,62
2011-07-22,19:20:00,4.4180,4.4240,4.4180,4.4200,64
2011-07-22,19:25:00,4.4200,4.4230,4.4180,4.4220,15
2011-07-22,19:30:00,4.4190,4.4210,4.4170,4.4190,17
2011-07-22,19:35:00,4.4190,4.4250,4.4180,4.4220,88
2011-07-22,19:40:00,4.4200,4.4240,4.4190,4.4240,33
2011-07-22,19:45:00,4.4240,4.4310,4.4210,4.4260,97
2011-07-22,19:50:00,4.4270,4.4350,4.4270,4.4350,85
2011-07-22,19:55:00,4.4340,4.4340,4.4290,4.4320,27
2011-07-22,20:00:00,4.4310,4.4330,4.4290,4.4300,112
2011-07-22,20:05:00,4.4290,4.4320,4.4250,4.4270,185
2011-07-22,20:10:00,4.4250,4.4260,4.4200,4.4220,100
2011-07-22,20:15:00,4.4230,4.4290,4.4120,4.4200,251
2011-07-22,20:20:00,4.4200,4.4220,4.4160,4.4190,143
2011-07-22,20:25:00,4.4200,4.4380,4.4200,4.4370,420
2011-07-22,20:30:00,4.4340,4.4390,4.4340,4.4360,603
2011-07-22,20:35:00,4.4360,4.4370,4.4320,4.4350,375
2011-07-22,20:40:00,4.4340,4.4350,4.4300,4.4330,468
2011-07-22,20:45:00,4.4330,4.4340,4.4290,4.4320,311
2011-07-22,20:50:00,4.4320,4.4350,4.4270,4.4340,344
2011-07-22,20:55:00,4.4340,4.4430,4.4310,4.4380,753
2011-07-22,21:00:00,4.4360,4.4590,4.4330,4.4530,2565
2011-07-22,21:05:00,4.4540,4.4600,4.4450,4.4530,1701
2011-07-22,21:10:00,4.4520,4.4540,4.4460,4.4500,717
2011-07-22,21:15:00,4.4490,4.4500,4.4380,4.4450,952
2011-07-22,21:20:00,4.4440,4.4480,4.4400,4.4450,681
2011-07-22,21:25:00,4.4450,4.4740,4.4450,4.4620,2154
2011-07-22,21:30:00,4.4610,4.4700,4.4560,4.4670,874
2011-07-22,21:35:00,4.4680,4.4700,4.4550,4.4590,803
2011-07-22,21:40:00,4.4590,4.4630,4.4500,4.4570,647
2011-07-22,21:45:00,4.4570,4.4590,4.4490,4.4500,787
2011-07-22,21:50:00,4.4510,4.4580,4.4470,4.4490,596
2011-07-22,21:55:00,4.4500,4.4520,4.4430,4.4500,503
2011-07-22,22:00:00,4.4490,4.4510,4.4450,4.4510,379
2011-07-22,22:05:00,4.4510,4.4540,4.4490,4.4500,323
2011-07-22,22:10:00,4.4500,4.4580,4.4500,4.4520,519
2011-07-22,22:15:00,4.4520,4.4520,4.4410,4.4500,468
2011-07-22,22:20:00,4.4510,4.4530,4.4350,4.4370,400
2011-07-22,22:25:00,4.4350,4.4440,4.4350,4.4440,493
2011-07-22,22:30:00,4.4440,4.4490,4.4410,4.4480,478
2011-07-22,22:35:00,4.4480,4.4490,4.4430,4.4480,725
2011-07-22,22:40:00,4.4480,4.4490,4.4370,4.4390,505
2011-07-22,22:45:00,4.4380,4.4410,4.4160,4.4190,2184
2011-07-22,22:50:00,4.4190,4.4270,4.4180,4.4220,955
2011-07-22,22:55:00,4.4220,4.4250,4.4130,4.4200,721
2011-07-22,23:00:00,4.4200,4.4270,4.4170,4.4260,441
2011-07-22,23:05:00,4.4270,4.4270,4.4150,4.4170,355
2011-07-22,23:10:00,4.4160,4.4200,4.4040,4.4100,953
2011-07-22,23:15:00,4.4100,4.4120,4.3990,4.4050,1437
2011-07-22,23:20:00,4.4050,4.4130,4.3990,4.4090,943
2011-07-22,23:25:00,4.4100,4.4160,4.4080,4.4130,386
2011-07-22,23:30:00,4.4140,4.4150,4.4100,4.4130,153
2011-07-22,23:35:00,4.4150,4.4150,4.4000,4.4000,521
2011-07-22,23:40:00,4.4010,4.4030,4.3860,4.4000,1328
2011-07-22,23:45:00,4.4000,4.4130,4.3980,4.4120,345
2011-07-22,23:50:00,4.4130,4.4130,4.4030,4.4070,285
2011-07-22,23:55:00,4.4080,4.4110,4.4030,4.4070,421
2011-07-23,00:00:00,4.4080,4.4160,4.4050,4.4150,198
2011-07-23,00:05:00,4.4150,4.4160,4.4080,4.4130,247
2011-07-23,00:10:00,4.4120,4.4130,4.4010,4.4060,146
2011-07-23,00:15:00,4.4060,4.4070,4.4010,4.4040,110
2011-07-23,00:20:00,4.4030,4.4040,4.3940,4.3980,277
2011-07-23,00:25:00,4.3980,4.4060,4.3970,4.4020,237
2011-07-23,00:30:00,4.4010,4.4030,4.3960,4.3970,102
2011-07-23,00:35:00,4.3970,4.3980,4.3870,4.3910,467
2011-07-23,00:40:00,4.3920,4.4030,4.3920,4.4020,376
2011-07-23,00:45:00,4.4010,4.4140,4.4010,4.4090,473
2011-07-23,00:50:00,4.4080,4.4120,4.4070,4.4080,133
2011-07-23,00:55:00,4.4080,4.4130,4.4060,4.4110,118
2011-07-23,01:00:00,4.4110,4.4140,4.4090,4.4100,324
2011-07-23,01:05:00,4.4100,4.4220,4.4100,4.4210,702
2011-07-23,01:10:00,4.4210,4.4300,4.4150,4.4220,599
2011-07-23,01:15:00,4.4230,4.4310,4.4190,4.4290,423
2011-07-23,01:20:00,4.4290,4.4290,4.4190,4.4190,467
2011-07-23,01:25:00,4.4180,4.4210,4.4120,4.4160,343
2011-07-23,01:30:00,4.4150,4.4220,4.4140,4.4220,236
2011-07-23,01:35:00,4.4210,4.4250,4.4200,4.4230,152
2011-07-23,01:40:00,4.4230,4.4240,4.4120,4.4130,196
2011-07-23,01:45:00,4.4140,4.4150,4.4000,4.4030,658
2011-07-23,01:50:00,4.4030,4.4070,4.3940,4.4040,809
2011-07-23,01:55:00,4.4030,4.4060,4.3980,4.4000,263
2011-07-23,02:00:00,4.4000,4.4030,4.3960,4.4010,318
2011-07-23,02:05:00,4.4010,4.4090,4.3990,4.4050,493
2011-07-23,02:10:00,4.4050,4.4070,4.4000,4.4070,358
2011-07-23,02:15:00,4.4060,4.4060,4.3970,4.4030,457
2011-07-23,02:20:00,4.4030,4.4070,4.4020,4.4040,436
2011-07-23,02:25:00,4.4030,4.4040,4.3940,4.4010,1060
2011-07-23,02:30:00,4.4010,4.4060,4.3950,4.3950,734
2011-07-23,02:35:00,4.3960,4.4000,4.3950,4.3980,176
2011-07-23,02:40:00,4.3990,4.4020,4.3980,4.4000,265
2011-07-23,02:45:00,4.3990,4.4010,4.3980,4.4000,138
2011-07-23,02:50:00,4.4000,4.4020,4.3970,4.3970,92
2011-07-23,02:55:00,4.3970,4.4010,4.3970,4.4010,114
2011-07-23,03:00:00,4.4000,4.4000,4.3960,4.3980,49
2011-07-23,03:05:00,4.3980,4.3990,4.3970,4.3990,20
2011-07-23,03:10:00,4.3980,4.3990,4.3970,4.3970,26
2011-07-23,03:15:00,4.3970,4.3990,4.3970,4.3980,43
2011-07-23,03:20:00,4.3980,4.3980,4.3940,4.3950,140
2011-07-23,03:25:00,4.3960,4.3960,4.3930,4.3940,32
2011-07-23,03:30:00,4.3940,4.3950,4.3920,4.3930,27
2011-07-23,03:35:00,4.3930,4.3970,4.3920,4.3960,72
2011-07-23,03:40:00,4.3960,4.3980,4.3950,4.3960,48
2011-07-23,03:45:00,4.3970,4.3990,4.3970,4.3980,18
2011-07-23,03:50:00,4.3980,4.3990,4.3980,4.3990,13
2011-07-23,03:55:00,4.3980,4.3990,4.3960,4.3990,37
2011-07-23,04:00:00,4.4000,4.4020,4.4000,4.4020,7
2011-07-23,04:05:00,4.4020,4.4070,4.4000,4.4030,44
2011-07-23,04:10:00,4.4030,4.4030,4.4030,4.4030,2
2011-07-23,04:15:00,4.4030,4.4050,4.4030,4.4050,39
2011-07-23,04:20:00,4.4050,4.4050,4.4030,4.4030,8
2011-07-23,04:25:00,4.4030,4.4030,4.4020,4.4020,4
2011-07-23,04:30:00,4.4010,4.4030,4.4000,4.4030,45
2011-07-23,04:35:00,4.4010,4.4020,4.3990,4.4020,54
2011-07-23,04:40:00,4.4030,4.4030,4.4010,4.4010,10
2011-07-23,04:45:00,4.4020,4.4020,4.4010,4.4010,7
2011-07-23,04:50:00,4.4000,4.4000,4.3980,4.3990,23
2011-07-23,04:55:00,4.3990,4.3990,4.3960,4.3970,36
2011-07-23,05:00:00,4.3950,4.3950,4.3900,4.3900,16
2011-07-23,05:05:00,4.3900,4.3900,4.3870,4.3870,5
2011-07-23,05:10:00,4.3920,4.3970,4.3920,4.3970,17
2011-07-25,06:00:00,4.4130,4.4190,4.4000,4.4020,83
2011-07-25,06:05:00,4.4020,4.4020,4.4020,4.4020,3
2011-07-25,06:10:00,4.4040,4.4140,4.4040,4.4090,9
2011-07-25,06:15:00,4.4080,4.4160,4.4080,4.4160,9
2011-07-25,06:20:00,4.4100,4.4240,4.4100,4.4170,42
2011-07-25,06:25:00,4.4180,4.4180,4.4160,4.4160,3
2011-07-25,06:30:00,4.4200,4.4220,4.4190,4.4220,6
2011-07-25,06:35:00,4.4240,4.4250,4.4210,4.4210,5
2011-07-25,06:40:00,4.4200,4.4210,4.4200,4.4210,4
2011-07-25,06:50:00,4.4200,4.4200,4.4200,4.4200,3
2011-07-25,06:55:00,4.4190,4.4190,4.4190,4.4190,1
2011-07-25,07:00:00,4.4200,4.4200,4.4180,4.4180,3
2011-07-25,07:15:00,4.4180,4.4180,4.4180,4.4180,2
2011-07-25,07:20:00,4.4160,4.4170,4.4160,4.4170,4
2011-07-25,07:25:00,4.4150,4.4150,4.4140,4.4150,9
2011-07-25,07:30:00,4.4140,4.4140,4.4140,4.4140,5
2011-07-25,07:35:00,4.4120,4.4120,4.4120,4.4120,1
2011-07-25,07:50:00,4.4160,4.4170,4.4160,4.4170,3
2011-07-25,07:55:00,4.4160,4.4160,4.4160,4.4160,1
2011-07-25,08:00:00,4.4140,4.4140,4.4140,4.4140,2
2011-07-25,08:05:00,4.4160,4.4160,4.4150,4.4160,4
2011-07-25,08:10:00,4.4170,4.4170,4.4170,4.4170,9
2011-07-25,08:30:00,4.4160,4.4160,4.4160,4.4160,1
2011-07-25,08:35:00,4.4160,4.4230,4.4160,4.4210,24
2011-07-25,08:40:00,4.4240,4.4250,4.4240,4.4250,4
2011-07-25,08:50:00,4.4250,4.4250,4.4250,4.4250,2
2011-07-25,09:00:00,4.4220,4.4220,4.4200,4.4210,10
2011-07-25,09:05:00,4.4240,4.4240,4.4220,4.4220,2
2011-07-25,09:10:00,4.4210,4.4210,4.4210,4.4210,1
2011-07-25,09:25:00,4.4210,4.4210,4.4190,4.4190,6
2011-07-25,09:30:00,4.4200,4.4200,4.4200,4.4200,1
2011-07-25,09:50:00,4.4220,4.4230,4.4220,4.4230,5
2011-07-25,10:00:00,4.4230,4.4230,4.4230,4.4230,5
2011-07-25,10:05:00,4.4230,4.4230,4.4200,4.4220,17
2011-07-25,10:15:00,4.4230,4.4240,4.4230,4.4230,4
2011-07-25,10:30:00,4.4240,4.4240,4.4240,4.4240,1
2011-07-25,10:40:00,4.4200,4.4200,4.4200,4.4200,1
2011-07-25,10:55:00,4.4200,4.4200,4.4200,4.4200,2
2011-07-25,11:05:00,4.4200,4.4200,4.4200,4.4200,9
2011-07-25,11:10:00,4.4180,4.4180,4.4180,4.4180,1
2011-07-25,11:15:00,4.4190,4.4200,4.4190,4.4190,6
2011-07-25,11:20:00,4.4200,4.4210,4.4140,4.4140,16
2011-07-25,11:25:00,4.4120,4.4150,4.4120,4.4150,3
2011-07-25,11:40:00,4.4120,4.4120,4.4090,4.4100,17
2011-07-25,11:50:00,4.4110,4.4110,4.4110,4.4110,2
2011-07-25,12:00:00,4.4110,4.4110,4.4100,4.4100,2
2011-07-25,12:05:00,4.4110,4.4110,4.4070,4.4090,32
2011-07-25,12:20:00,4.4050,4.4060,4.4040,4.4060,11
2011-07-25,12:30:00,4.4090,4.4090,4.4090,4.4090,1
2011-07-25,12:35:00,4.4100,4.4160,4.4100,4.4140,7
2011-07-25,12:40:00,4.4150,4.4150,4.4140,4.4140,3
2011-07-25,12:45:00,4.4120,4.4120,4.4120,4.4120,1
2011-07-25,12:55:00,4.4090,4.4110,4.4090,4.4100,4
2011-07-25,13:10:00,4.4120,4.4120,4.4120,4.4120,1
2011-07-25,13:15:00,4.4080,4.4080,4.4080,4.4080,1
2011-07-25,13:20:00,4.4100,4.4130,4.4100,4.4130,3
2011-07-25,13:25:00,4.4090,4.4110,4.4090,4.4090,5
2011-07-25,13:30:00,4.4090,4.4110,4.4090,4.4110,16
2011-07-25,13:35:00,4.4100,4.4100,4.4100,4.4100,4
2011-07-25,13:45:00,4.4100,4.4110,4.4100,4.4110,12
2011-07-25,13:50:00,4.4100,4.4100,4.4100,4.4100,14
2011-07-25,13:55:00,4.4100,4.4100,4.4080,4.4080,18
2011-07-25,14:00:00,4.4080,4.4080,4.4080,4.4080,1
2011-07-25,14:10:00,4.4080,4.4080,4.4060,4.4060,4
2011-07-25,14:15:00,4.4040,4.4040,4.4030,4.4030,2
2011-07-25,14:20:00,4.4050,4.4050,4.4050,4.4050,2
2011-07-25,14:40:00,4.4040,4.4050,4.4040,4.4050,7
2011-07-25,14:55:00,4.4050,4.4050,4.4050,4.4050,3
2011-07-25,15:00:00,4.4050,4.4050,4.4040,4.4040,5
2011-07-25,15:05:00,4.4050,4.4050,4.4040,4.4040,6
2011-07-25,15:10:00,4.4040,4.4040,4.4030,4.4030,3
2011-07-25,15:25:00,4.4030,4.4030,4.4030,4.4030,3
2011-07-25,15:35:00,4.4050,4.4070,4.4030,4.4070,6
2011-07-25,15:40:00,4.4050,4.4050,4.4050,4.4050,1
2011-07-25,15:45:00,4.4060,4.4060,4.4060,4.4060,3
2011-07-25,15:50:00,4.4090,4.4130,4.4070,4.4130,33
2011-07-25,15:55:00,4.4140,4.4140,4.4140,4.4140,1
2011-07-25,16:00:00,4.4140,4.4140,4.4140,4.4140,1
2011-07-25,16:05:00,4.4140,4.4140,4.4140,4.4140,1
2011-07-25,16:10:00,4.4150,4.4150,4.4150,4.4150,1
2011-07-25,16:15:00,4.4150,4.4190,4.4150,4.4180,13
2011-07-25,16:20:00,4.4170,4.4180,4.4170,4.4180,2
2011-07-25,16:30:00,4.4180,4.4180,4.4180,4.4180,1
2011-07-25,16:35:00,4.4180,4.4180,4.4140,4.4140,3
2011-07-25,16:45:00,4.4130,4.4140,4.4130,4.4140,30
2011-07-25,16:50:00,4.4140,4.4170,4.4140,4.4160,43
2011-07-25,16:55:00,4.4160,4.4170,4.4140,4.4140,21
2011-07-25,17:00:00,4.4120,4.4170,4.4110,4.4170,31
2011-07-25,17:05:00,4.4170,4.4180,4.4130,4.4150,48
2011-07-25,17:10:00,4.4130,4.4170,4.4130,4.4160,48
2011-07-25,17:15:00,4.4130,4.4160,4.4110,4.4130,42
2011-07-25,17:20:00,4.4150,4.4160,4.4130,4.4130,29
2011-07-25,17:25:00,4.4130,4.4150,4.4110,4.4140,34
2011-07-25,17:30:00,4.4120,4.4150,4.4120,4.4120,31
2011-07-25,17:35:00,4.4130,4.4140,4.4120,4.4140,23
2011-07-25,17:40:00,4.4140,4.4160,4.4120,4.4160,24
2011-07-25,17:45:00,4.4160,4.4180,4.4150,4.4150,19
2011-07-25,17:50:00,4.4170,4.4180,4.4170,4.4180,10
2011-07-25,17:55:00,4.4180,4.4200,4.4180,4.4200,19
2011-07-25,18:00:00,4.4190,4.4200,4.4170,4.4200,9
2011-07-25,18:05:00,4.4200,4.4200,4.4180,4.4190,14
2011-07-25,18:10:00,4.4180,4.4180,4.4160,4.4170,5
2011-07-25,18:15:00,4.4160,4.4170,4.4150,4.4170,9
2011-07-25,18:20:00,4.4160,4.4160,4.4150,4.4150,3
2011-07-25,18:25:00,4.4140,4.4140,4.4140,4.4140,7
2011-07-25,18:30:00,4.4140,4.4150,4.4040,4.4060,74
2011-07-25,18:35:00,4.4050,4.4070,4.4040,4.4070,12
2011-07-25,18:40:00,4.4050,4.4200,4.4050,4.4180,61
2011-07-25,18:45:00,4.4160,4.4190,4.4120,4.4190,15
2011-07-25,18:50:00,4.4190,4.4210,4.4190,4.4210,14
2011-07-25,18:55:00,4.4200,4.4210,4.4190,4.4200,15
2011-07-25,19:00:00,4.4210,4.4250,4.4210,4.4220,8
2011-07-25,19:05:00,4.4210,4.4210,4.4200,4.4210,10
2011-07-25,19:10:00,4.4200,4.4270,4.4200,4.4260,42
2011-07-25,19:15:00,4.4260,4.4280,4.4240,4.4240,31
2011-07-25,19:20:00,4.4250,4.4260,4.4240,4.4250,11
2011-07-25,19:25:00,4.4240,4.4270,4.4220,4.4250,50
2011-07-25,19:30:00,4.4250,4.4250,4.4230,4.4240,3
2011-07-25,19:35:00,4.4240,4.4240,4.4230,4.4240,12
2011-07-25,19:40:00,4.4250,4.4270,4.4230,4.4230,30
2011-07-25,19:45:00,4.4230,4.4240,4.4200,4.4240,42
2011-07-25,19:50:00,4.4230,4.4260,4.4200,4.4210,74
2011-07-25,19:55:00,4.4200,4.4220,4.4190,4.4210,45
2011-07-25,20:00:00,4.4220,4.4290,4.4200,4.4250,196
2011-07-25,20:05:00,4.4250,4.4250,4.4150,4.4190,160
2011-07-25,20:10:00,4.4190,4.4210,4.4180,4.4200,86
2011-07-25,20:15:00,4.4190,4.4190,4.4180,4.4180,126
2011-07-25,20:20:00,4.4190,4.4190,4.4130,4.4170,107
2011-07-25,20:25:00,4.4170,4.4170,4.3840,4.3860,1082
2011-07-25,20:30:00,4.3850,4.3900,4.3830,4.3890,435
2011-07-25,20:35:00,4.3890,4.3890,4.3610,4.3680,1283
2011-07-25,20:40:00,4.3690,4.3710,4.3660,4.3700,346
2011-07-25,20:45:00,4.3680,4.3780,4.3680,4.3760,357
2011-07-25,20:50:00,4.3760,4.3770,4.3710,4.3740,272
2011-07-25,20:55:00,4.3730,4.3750,4.3680,4.3730,663
2011-07-25,21:00:00,4.3740,4.3800,4.3710,4.3760,736
2011-07-25,21:05:00,4.3760,4.3780,4.3740,4.3760,143
2011-07-25,21:10:00,4.3760,4.3990,4.3750,4.3930,1060
2011-07-25,21:15:00,4.3930,4.4030,4.3830,4.4000,843
2011-07-25,21:20:00,4.3990,4.4010,4.3940,4.3980,325
2011-07-25,21:25:00,4.3980,4.4080,4.3970,4.4020,689
2011-07-25,21:30:00,4.4030,4.4090,4.4030,4.4050,351
2011-07-25,21:35:00,4.4050,4.4270,4.4050,4.4250,1890
2011-07-25,21:40:00,4.4260,4.4320,4.4190,4.4300,1170
2011-07-25,21:45:00,4.4310,4.4480,4.4270,4.4360,2340
2011-07-25,21:50:00,4.4360,4.4450,4.4350,4.4380,753
2011-07-25,21:55:00,4.4370,4.4470,4.4370,4.4430,454
2011-07-25,22:00:00,4.4440,4.4500,4.4390,4.4480,766
2011-07-25,22:05:00,4.4480,4.4530,4.4410,4.4520,814
2011-07-25,22:10:00,4.4520,4.4530,4.4430,4.4470,614
2011-07-25,22:15:00,4.4470,4.4470,4.4400,4.4440,336
2011-07-25,22:20:00,4.4440,4.4480,4.4400,4.4460,568
2011-07-25,22:25:00,4.4460,4.4570,4.4460,4.4520,719
2011-07-25,22:30:00,4.4520,4.4590,4.4490,4.4500,684
2011-07-25,22:35:00,4.4500,4.4500,4.4390,4.4420,774
2011-07-25,22:40:00,4.4430,4.4430,4.4240,4.4310,892
2011-07-25,22:45:00,4.4310,4.4380,4.4310,4.4380,229
2011-07-25,22:50:00,4.4370,4.4420,4.4360,4.4400,153
2011-07-25,22:55:00,4.4400,4.4420,4.4370,4.4390,136
2011-07-25,23:00:00,4.4400,4.4530,4.4380,4.4520,579
2011-07-25,23:05:00,4.4530,4.4550,4.4480,4.4490,430
2011-07-25,23:10:00,4.4470,4.4500,4.4460,4.4480,144
2011-07-25,23:15:00,4.4490,4.4500,4.4460,4.4470,146
2011-07-25,23:20:00,4.4460,4.4470,4.4110,4.4140,2435
2011-07-25,23:25:00,4.4140,4.4170,4.4040,4.4100,1245
2011-07-25,23:30:00,4.4110,4.4120,4.3990,4.4020,871
2011-07-25,23:35:00,4.4020,4.4020,4.3780,4.3870,2063
2011-07-25,23:40:00,4.3870,4.3950,4.3810,4.3940,1197
2011-07-25,23:45:00,4.3930,4.4030,4.3880,4.4030,400
2011-07-25,23:50:00,4.4030,4.4050,4.3870,4.3920,374
2011-07-25,23:55:00,4.3940,4.3940,4.3820,4.3840,292
2011-07-26,00:00:00,4.3830,4.3860,4.3820,4.3830,375
2011-07-26,00:05:00,4.3830,4.3930,4.3830,4.3930,495
2011-07-26,00:10:00,4.3930,4.4020,4.3860,4.3980,409
2011-07-26,00:15:00,4.3980,4.4020,4.3920,4.3980,305
2011-07-26,00:20:00,4.3970,4.4020,4.3790,4.3830,701
2011-07-26,00:25:00,4.3820,4.3840,4.3610,4.3640,2119
2011-07-26,00:30:00,4.3630,4.3700,4.3610,4.3660,1497
2011-07-26,00:35:00,4.3670,4.3730,4.3430,4.3470,2465
2011-07-26,00:40:00,4.3480,4.3660,4.3470,4.3640,916
2011-07-26,00:45:00,4.3650,4.3740,4.3630,4.3680,453
2011-07-26,00:50:00,4.3670,4.3670,4.3610,4.3630,107
2011-07-26,00:55:00,4.3640,4.3690,4.3600,4.3630,350
2011-07-26,01:00:00,4.3640,4.3740,4.3540,4.3700,723
2011-07-26,01:05:00,4.3690,4.3690,4.3610,4.3630,305
2011-07-26,01:10:00,4.3610,4.3650,4.3590,4.3650,454
2011-07-26,01:15:00,4.3650,4.3690,4.3610,4.3620,228
2011-07-26,01:20:00,4.3610,4.3760,4.3590,4.3660,451
2011-07-26,01:25:00,4.3660,4.3800,4.3650,4.3710,303
2011-07-26,01:30:00,4.3710,4.3820,4.3710,4.3750,557
2011-07-26,01:35:00,4.3760,4.3780,4.3720,4.3760,150
2011-07-26,01:40:00,4.3760,4.3830,4.3720,4.3800,305
2011-07-26,01:45:00,4.3800,4.3810,4.3770,4.3800,69
2011-07-26,01:50:00,4.3820,4.3820,4.3710,4.3750,379
2011-07-26,01:55:00,4.3750,4.3820,4.3720,4.3780,195
2011-07-26,02:00:00,4.3780,4.3800,4.3730,4.3740,214
2011-07-26,02:05:00,4.3750,4.3800,4.3750,4.3780,240
2011-07-26,02:10:00,4.3780,4.3870,4.3780,4.3840,424
2011-07-26,02:15:00,4.3840,4.3870,4.3790,4.3800,501
2011-07-26,02:20:00,4.3810,4.3810,4.3750,4.3760,581
2011-07-26,02:25:00,4.3760,4.3890,4.3750,4.3850,1159
2011-07-26,02:30:00,4.3860,4.3870,4.3820,4.3840,411
2011-07-26,02:35:00,4.3850,4.3850,4.3830,4.3830,83
2011-07-26,02:40:00,4.3820,4.3820,4.3800,4.3800,116
2011-07-26,02:45:00,4.3800,4.3820,4.3790,4.3810,92
2011-07-26,02:50:00,4.3810,4.3810,4.3790,4.3800,50
2011-07-26,02:55:00,4.3790,4.3790,4.3750,4.3750,77
2011-07-26,03:00:00,4.3760,4.3770,4.3740,4.3750,38
2011-07-26,03:05:00,4.3760,4.3800,4.3760,4.3780,77
2011-07-26,03:10:00,4.3790,4.3790,4.3760,4.3780,42
2011-07-26,03:15:00,4.3790,4.3810,4.3790,4.3800,29
2011-07-26,03:20:00,4.3810,4.3820,4.3800,4.3810,41
2011-07-26,03:25:00,4.3810,4.3810,4.3780,4.3780,46
2011-07-26,03:30:00,4.3790,4.3830,4.3790,4.3820,89
2011-07-26,03:35:00,4.3820,4.3830,4.3810,4.3830,19
2011-07-26,03:40:00,4.3820,4.3830,4.3810,4.3820,42
2011-07-26,03:45:00,4.3820,4.3830,4.3810,4.3810,16
2011-07-26,03:50:00,4.3810,4.3820,4.3800,4.3810,35
2011-07-26,03:55:00,4.3820,4.3830,4.3800,4.3810,52
2011-07-26,04:00:00,4.3800,4.3830,4.3800,4.3810,60
2011-07-26,04:05:00,4.3810,4.3830,4.3800,4.3810,40
2011-07-26,04:10:00,4.3800,4.3830,4.3800,4.3830,17
2011-07-26,04:15:00,4.3810,4.3830,4.3810,4.3830,20
2011-07-26,04:20:00,4.3830,4.3830,4.3830,4.3830,6
2011-07-26,04:25:00,4.3830,4.3830,4.3820,4.3830,10
2011-07-26,04:30:00,4.3810,4.3820,4.3710,4.3730,188
2011-07-26,04:35:00,4.3730,4.3750,4.3720,4.3750,36
2011-07-26,04:40:00,4.3740,4.3760,4.3740,4.3760,15
2011-07-26,04:45:00,4.3750,4.3760,4.3750,4.3760,4
2011-07-26,04:50:00,4.3740,4.3740,4.3670,4.3700,181
2011-07-26,04:55:00,4.3680,4.3700,4.3680,4.3690,132
2011-07-26,05:00:00,4.3690,4.3700,4.3670,4.3680,12
2011-07-26,05:05:00,4.3680,4.3680,4.3620,4.3620,142
2011-07-26,05:10:00,4.3630,4.3670,4.3630,4.3670,19
2011-07-26,06:00:00,4.3650,4.3650,4.3640,4.3640,5
2011-07-26,06:05:00,4.3640,4.3640,4.3630,4.3630,3
2011-07-26,06:10:00,4.3630,4.3630,4.3610,4.3610,9
2011-07-26,06:25:00,4.3630,4.3650,4.3630,4.3650,3
2011-07-26,06:30:00,4.3690,4.3700,4.3690,4.3700,2
2011-07-26,06:45:00,4.3760,4.3840,4.3760,4.3790,14
2011-07-26,07:05:00,4.3760,4.3770,4.3760,4.3770,2
2011-07-26,07:15:00,4.3760,4.3760,4.3760,4.3760,2
2011-07-26,07:20:00,4.3740,4.3740,4.3740,4.3740,1
2011-07-26,07:25:00,4.3740,4.3740,4.3700,4.3700,2
2011-07-26,07:55:00,4.3640,4.3640,4.3640,4.3640,1
2011-07-26,08:20:00,4.3720,4.3720,4.3720,4.3720,3
2011-07-26,08:35:00,4.3680,4.3680,4.3680,4.3680,1
2011-07-26,08:40:00,4.3700,4.3700,4.3690,4.3700,9
2011-07-26,09:05:00,4.3700,4.3730,4.3660,4.3730,12
2011-07-26,09:40:00,4.3630,4.3630,4.3620,4.3620,3
2011-07-26,09:45:00,4.3630,4.3690,4.3620,4.3630,24
2011-07-26,09:50:00,4.3630,4.3690,4.3620,4.3680,26
2011-07-26,09:55:00,4.3690,4.3700,4.3630,4.3630,11
2011-07-26,10:00:00,4.3620,4.3680,4.3620,4.3630,17
2011-07-26,10:05:00,4.3620,4.3640,4.3620,4.3640,4
2011-07-26,10:10:00,4.3630,4.3630,4.3630,4.3630,1
2011-07-26,10:20:00,4.3620,4.3620,4.3610,4.3610,8
2011-07-26,10:25:00,4.3650,4.3650,4.3630,4.3630,2
2011-07-26,10:35:00,4.3620,4.3620,4.3620,4.3620,3
2011-07-26,11:05:00,4.3610,4.3610,4.3610,4.3610,14
2011-07-26,11:30:00,4.3680,4.3680,4.3680,4.3680,1
2011-07-26,11:40:00,4.3650,4.3650,4.3650,4.3650,4
2011-07-26,12:00:00,4.3700,4.3700,4.3700,4.3700,1
2011-07-26,12:05:00,4.3700,4.3700,4.3700,4.3700,4
2011-07-26,12:30:00,4.3700,4.3700,4.3700,4.3700,1
2011-07-26,12:35:00,4.3670,4.3700,4.3660,4.3690,4
2011-07-26,12:40:00,4.3700,4.3700,4.3700,4.3700,2
2011-07-26,12:45:00,4.3700,4.3720,4.3700,4.3720,3
2011-07-26,12:55:00,4.3750,4.3750,4.3750,4.3750,16
2011-07-26,13:10:00,4.3720,4.3720,4.3720,4.3720,1
2011-07-26,13:15:00,4.3720,4.3720,4.3720,4.3720,1
2011-07-26,13:25:00,4.3730,4.3730,4.3730,4.3730,1
2011-07-26,13:30:00,4.3680,4.3680,4.3670,4.3670,2
2011-07-26,13:45:00,4.3660,4.3660,4.3660,4.3660,1
2011-07-26,13:50:00,4.3690,4.3710,4.3690,4.3710,4
2011-07-26,13:55:00,4.3650,4.3650,4.3640,4.3640,2
2011-07-26,14:00:00,4.3670,4.3670,4.3620,4.3640,9
2011-07-26,14:05:00,4.3660,4.3660,4.3660,4.3660,1
2011-07-26,14:10:00,4.3690,4.3700,4.3690,4.3700,3
2011-07-26,14:15:00,4.3690,4.3690,4.3570,4.3590,95
2011-07-26,14:20:00,4.3590,4.3600,4.3590,4.3600,14
2011-07-26,14:25:00,4.3590,4.3610,4.3560,4.3560,12
2011-07-26,14:30:00,4.3580,4.3580,4.3550,4.3570,9
2011-07-26,14:35:00,4.3570,4.3580,4.3570,4.3580,3
2011-07-26,14:40:00,4.3570,4.3580,4.3570,4.3580,2
2011-07-26,14:45:00,4.3570,4.3570,4.3570,4.3570,1
2011-07-26,14:50:00,4.3570,4.3580,4.3570,4.3580,8
2011-07-26,14:55:00,4.3560,4.3560,4.3560,4.3560,2
2011-07-26,15:00:00,4.3570,4.3570,4.3560,4.3560,4
2011-07-26,15:10:00,4.3560,4.3580,4.3560,4.3560,8
2011-07-26,15:15:00,4.3570,4.3570,4.3570,4.3570,1
2011-07-26,15:20:00,4.3570,4.3570,4.3570,4.3570,1
2011-07-26,15:25:00,4.3580,4.3580,4.3570,4.3580,4
2011-07-26,15:30:00,4.3560,4.3560,4.3550,4.3550,4
2011-07-26,15:40:00,4.3560,4.3560,4.3560,4.3560,1
2011-07-26,15:45:00,4.3560,4.3560,4.3560,4.3560,6
2011-07-26,15:50:00,4.3560,4.3560,4.3560,4.3560,2
2011-07-26,15:55:00,4.3580,4.3580,4.3560,4.3560,5
2011-07-26,16:00:00,4.3560,4.3570,4.3550,4.3550,5
2011-07-26,16:05:00,4.3560,4.3570,4.3550,4.3560,17
2011-07-26,16:15:00,4.3550,4.3550,4.3530,4.3540,7
2011-07-26,16:20:00,4.3540,4.3540,4.3540,4.3540,1
2011-07-26,16:25:00,4.3540,4.3540,4.3530,4.3530,29
2011-07-26,16:30:00,4.3530,4.3530,4.3510,4.3510,15
2011-07-26,16:35:00,4.3520,4.3520,4.3520,4.3520,2
2011-07-26,16:40:00,4.3550,4.3550,4.3550,4.3550,1
2011-07-26,16:45:00,4.3530,4.3530,4.3530,4.3530,2
2011-07-26,16:50:00,4.3520,4.3520,4.3520,4.3520,5
2011-07-26,16:55:00,4.3510,4.3510,4.3500,4.3500,9
2011-07-26,17:00:00,4.3510,4.3530,4.3480,4.3500,66
2011-07-26,17:05:00,4.3510,4.3510,4.3490,4.3500,5
2011-07-26,17:10:00,4.3490,4.3490,4.3490,4.3490,1
2011-07-26,17:15:00,4.3500,4.3510,4.3500,4.3500,3
2011-07-26,17:20:00,4.3500,4.3500,4.3480,4.3490,5
2011-07-26,17:25:00,4.3480,4.3480,4.3480,4.3480,3
2011-07-26,17:30:00,4.3500,4.3500,4.3500,4.3500,1
2011-07-26,17:35:00,4.3510,4.3510,4.3500,4.3510,12
2011-07-26,17:40:00,4.3510,4.3510,4.3460,4.3470,41
2011-07-26,17:45:00,4.3460,4.3460,4.3440,4.3440,15
2011-07-26,17:50:00,4.3490,4.3490,4.3490,4.3490,26
2011-07-26,17:55:00,4.3500,4.3500,4.3500,4.3500,2
2011-07-26,18:00:00,4.3510,4.3530,4.3500,4.3530,7
2011-07-26,18:05:00,4.3530,4.3560,4.3510,4.3530,89
2011-07-26,18:10:00,4.3530,4.3600,4.3530,4.3600,28
2011-07-26,18:15:00,4.3600,4.3650,4.3600,4.3620,16
2011-07-26,18:25:00,4.3620,4.3620,4.3620,4.3620,1
2011-07-26,18:30:00,4.3620,4.3640,4.3610,4.3610,5
2011-07-26,18:35:00,4.3620,4.3620,4.3610,4.3610,8
2011-07-26,18:40:00,4.3610,4.3640,4.3610,4.3640,4
2011-07-26,18:50:00,4.3640,4.3640,4.3590,4.3590,15
2011-07-26,18:55:00,4.3580,4.3610,4.3580,4.3600,19
2011-07-26,19:00:00,4.3590,4.3610,4.3590,4.3610,12
2011-07-26,19:05:00,4.3630,4.3630,4.3610,4.3610,6
2011-07-26,19:10:00,4.3630,4.3630,4.3630,4.3630,1
2011-07-26,19:15:00,4.3600,4.3600,4.3590,4.3590,16
2011-07-26,19:20:00,4.3610,4.3630,4.3600,4.3610,10
2011-07-26,19:25:00,4.3620,4.3640,4.3600,4.3600,16
2011-07-26,19:30:00,4.3620,4.3640,4.3620,4.3630,11
2011-07-26,19:35:00,4.3640,4.3640,4.3640,4.3640,4
2011-07-26,19:40:00,4.3610,4.3620,4.3600,4.3620,5
2011-07-26,19:45:00,4.3620,4.3640,4.3620,4.3620,33
2011-07-26,19:50:00,4.3620,4.3640,4.3620,4.3640,23
2011-07-26,19:55:00,4.3630,4.3640,4.3620,4.3620,24
2011-07-26,20:00:00,4.3620,4.3690,4.3610,4.3690,51
2011-07-26,20:05:00,4.3710,4.3780,4.3700,4.3760,85
2011-07-26,20:10:00,4.3760,4.3760,4.3700,4.3730,89
2011-07-26,20:15:00,4.3750,4.3890,4.3750,4.3840,553
2011-07-26,20:20:00,4.3860,4.3910,4.3840,4.3870,281
2011-07-26,20:25:00,4.3860,4.3900,4.3830,4.3880,118
2011-07-26,20:30:00,4.3880,4.3880,4.3750,4.3780,269
2011-07-26,20:35:00,4.3780,4.3820,4.3760,4.3820,235
2011-07-26,20:40:00,4.3820,4.3840,4.3800,4.3830,94
2011-07-26,20:45:00,4.3820,4.3820,4.3670,4.3710,245
2011-07-26,20:50:00,4.3700,4.3710,4.3640,4.3700,191
2011-07-26,20:55:00,4.3700,4.3760,4.3670,4.3690,207
2011-07-26,21:00:00,4.3670,4.3720,4.3570,4.3570,487
2011-07-26,21:05:00,4.3560,4.3560,4.3370,4.3520,1118
2011-07-26,21:10:00,4.3510,4.3530,4.3470,4.3510,423
2011-07-26,21:15:00,4.3520,4.3520,4.3480,4.3490,173
2011-07-26,21:20:00,4.3490,4.3540,4.3460,4.3510,336
2011-07-26,21:25:00,4.3500,4.3540,4.3500,4.3530,121
2011-07-26,21:30:00,4.3540,4.3570,4.3470,4.3550,459
2011-07-26,21:35:00,4.3570,4.3580,4.3520,4.3550,190
2011-07-26,21:40:00,4.3560,4.3560,4.3480,4.3490,329
2011-07-26,21:45:00,4.3490,4.3510,4.3360,4.3430,414
2011-07-26,21:50:00,4.3440,4.3480,4.3380,4.3420,213
2011-07-26,21:55:00,4.3420,4.3420,4.3160,4.3230,1644
2011-07-26,22:00:00,4.3230,4.3410,4.3230,4.3390,681
2011-07-26,22:05:00,4.3400,4.3410,4.3360,4.3400,362
2011-07-26,22:10:00,4.3410,4.3500,4.3380,4.3460,610
2011-07-26,22:15:00,4.3460,4.3480,4.3440,4.3440,183
2011-07-26,22:20:00,4.3460,4.3490,4.3380,4.3420,305
2011-07-26,22:25:00,4.3430,4.3490,4.3410,4.3480,220
2011-07-26,22:30:00,4.3490,4.3490,4.3430,4.3460,217
2011-07-26,22:35:00,4.3450,4.3580,4.3450,4.3550,653
2011-07-26,22:40:00,4.3550,4.3560,4.3480,4.3480,341
2011-07-26,22:45:00,4.3470,4.3510,4.3420,4.3490,250
2011-07-26,22:50:00,4.3490,4.3540,4.3480,4.3500,208
2011-07-26,22:55:00,4.3510,4.3540,4.3470,4.3490,164
2011-07-26,23:00:00,4.3490,4.3490,4.3400,4.3410,187
2011-07-26,23:05:00,4.3410,4.3440,4.3330,4.3370,252
2011-07-26,23:10:00,4.3370,4.3410,4.3360,4.3400,128
2011-07-26,23:15:00,4.3400,4.3410,4.3360,4.3390,280
2011-07-26,23:20:00,4.3390,4.3390,4.3320,4.3350,145
2011-07-26,23:25:00,4.3360,4.3360,4.3300,4.3300,110
2011-07-26,23:30:00,4.3300,4.3350,4.3270,4.3270,229
2011-07-26,23:35:00,4.3290,4.3380,4.3280,4.3360,130
2011-07-26,23:40:00,4.3360,4.3360,4.3340,4.3360,32
2011-07-26,23:45:00,4.3360,4.3360,4.3270,4.3330,271
2011-07-26,23:50:00,4.3330,4.3350,4.3310,4.3320,100
2011-07-26,23:55:00,4.3320,4.3350,4.3300,4.3350,139
2011-07-27,00:00:00,4.3350,4.3370,4.3290,4.3290,154
2011-07-27,00:05:00,4.3300,4.3300,4.3270,4.3270,159
2011-07-27,00:10:00,4.3270,4.3330,4.3270,4.3330,198
2011-07-27,00:15:00,4.3330,4.3410,4.3320,4.3400,198
2011-07-27,00:20:00,4.3390,4.3400,4.3350,4.3390,100
2011-07-27,00:25:00,4.3400,4.3470,4.3400,4.3430,426
2011-07-27,00:30:00,4.3440,4.3500,4.3410,4.3470,149
2011-07-27,00:35:00,4.3470,4.3540,4.3450,4.3520,160
2011-07-27,00:40:00,4.3520,4.3620,4.3510,4.3580,658
2011-07-27,00:45:00,4.3570,4.3590,4.3540,4.3590,244
2011-07-27,00:50:00,4.3580,4.3640,4.3580,4.3620,467
2011-07-27,00:55:00,4.3620,4.3630,4.3540,4.3600,301
2011-07-27,01:00:00,4.3610,4.3630,4.3590,4.3600,153
2011-07-27,01:05:00,4.3610,4.3760,4.3600,4.3680,983
2011-07-27,01:10:00,4.3680,4.3720,4.3670,4.3670,242
2011-07-27,01:15:00,4.3690,4.3690,4.3610,4.3650,209
2011-07-27,01:20:00,4.3660,4.3670,4.3620,4.3670,59
2011-07-27,01:25:00,4.3650,4.3710,4.3650,4.3710,118
2011-07-27,01:30:00,4.3710,4.3720,4.3680,4.3700,122
2011-07-27,01:35:00,4.3690,4.3730,4.3690,4.3720,172
2011-07-27,01:40:00,4.3720,4.3770,4.3700,4.3740,471
2011-07-27,01:45:00,4.3730,4.3750,4.3680,4.3740,502
2011-07-27,01:50:00,4.3720,4.3720,4.3660,4.3670,218
2011-07-27,01:55:00,4.3660,4.3700,4.3650,4.3700,161
2011-07-27,02:00:00,4.3710,4.3770,4.3700,4.3720,353
2011-07-27,02:05:00,4.3710,4.3770,4.3700,4.3710,300
2011-07-27,02:10:00,4.3710,4.3760,4.3690,4.3720,366
2011-07-27,02:15:00,4.3720,4.3720,4.3550,4.3550,715
2011-07-27,02:20:00,4.3560,4.3650,4.3550,4.3580,730
2011-07-27,02:25:00,4.3600,4.3720,4.3550,4.3710,4446
2011-07-27,02:30:00,4.3720,4.3740,4.3680,4.3730,1620
2011-07-27,02:35:00,4.3730,4.3760,4.3720,4.3750,525
2011-07-27,02:40:00,4.3750,4.3760,4.3740,4.3750,183
2011-07-27,02:45:00,4.3760,4.3780,4.3760,4.3760,536
2011-07-27,02:50:00,4.3770,4.3770,4.3750,4.3760,97
2011-07-27,02:55:00,4.3760,4.3800,4.3750,4.3800,97
2011-07-27,03:00:00,4.3800,4.3820,4.3770,4.3780,129
2011-07-27,03:05:00,4.3770,4.3790,4.3770,4.3780,19
2011-07-27,03:10:00,4.3790,4.3790,4.3780,4.3790,44
2011-07-27,03:15:00,4.3790,4.3790,4.3780,4.3780,45
2011-07-27,03:20:00,4.3790,4.3790,4.3760,4.3770,98
2011-07-27,03:25:00,4.3780,4.3790,4.3760,4.3770,127
2011-07-27,03:30:00,4.3770,4.3790,4.3770,4.3780,35
2011-07-27,03:35:00,4.3780,4.3790,4.3780,4.3780,27
2011-07-27,03:40:00,4.3780,4.3780,4.3750,4.3780,76
2011-07-27,03:45:00,4.3770,4.3770,4.3730,4.3730,102
2011-07-27,03:50:00,4.3740,4.3750,4.3740,4.3750,20
2011-07-27,03:55:00,4.3740,4.3750,4.3730,4.3740,35
2011-07-27,04:00:00,4.3750,4.3760,4.3750,4.3760,42
2011-07-27,04:05:00,4.3750,4.3770,4.3750,4.3760,30
2011-07-27,04:10:00,4.3760,4.3760,4.3730,4.3750,49
2011-07-27,04:15:00,4.3760,4.3790,4.3760,4.3770,107
2011-07-27,04:20:00,4.3770,4.3770,4.3770,4.3770,1
2011-07-27,04:25:00,4.3780,4.3780,4.3740,4.3750,54
2011-07-27,04:30:00,4.3740,4.3760,4.3730,4.3760,22
2011-07-27,04:35:00,4.3760,4.3780,4.3760,4.3780,40
2011-07-27,04:40:00,4.3760,4.3760,4.3730,4.3750,23
2011-07-27,04:45:00,4.3770,4.3790,4.3770,4.3790,5
2011-07-27,04:50:00,4.3800,4.3800,4.3780,4.3780,4
2011-07-27,04:55:00,4.3770,4.3770,4.3730,4.3730,12
2011-07-27,05:00:00,4.3730,4.3730,4.3730,4.3730,3
2011-07-27,05:05:00,4.3760,4.3820,4.3760,4.3820,36
2011-07-27,05:10:00,4.3750,4.3750,4.3720,4.3740,24
2011-07-27,06:00:00,4.3770,4.3770,4.3760,4.3760,2
2011-07-27,06:20:00,4.3760,4.3760,4.3750,4.3750,2
2011-07-27,06:25:00,4.3750,4.3760,4.3750,4.3760,5
2011-07-27,06:45:00,4.3810,4.3810,4.3810,4.3810,4
2011-07-27,07:00:00,4.3840,4.3840,4.3840,4.3840,2
2011-07-27,07:55:00,4.3790,4.3790,4.3790,4.3790,1
2011-07-27,09:05:00,4.3780,4.3780,4.3780,4.3780,1
2011-07-27,09:20:00,4.3800,4.3800,4.3800,4.3800,1
2011-07-27,09:25:00,4.3760,4.3760,4.3760,4.3760,1
2011-07-27,09:30:00,4.3790,4.3790,4.3780,4.3780,2
2011-07-27,09:45:00,4.3810,4.3830,4.3810,4.3830,6
2011-07-27,10:05:00,4.3830,4.3830,4.3830,4.3830,2
2011-07-27,10:10:00,4.3830,4.3840,4.3830,4.3840,2
2011-07-27,10:15:00,4.3840,4.3840,4.3840,4.3840,3
2011-07-27,10:20:00,4.3830,4.3830,4.3830,4.3830,2
2011-07-27,10:35:00,4.3840,4.3840,4.3840,4.3840,1
2011-07-27,11:00:00,4.3810,4.3810,4.3800,4.3800,2
2011-07-27,11:30:00,4.3800,4.3800,4.3800,4.3800,1
2011-07-27,12:30:00,4.3790,4.3790,4.3770,4.3770,3
2011-07-27,12:55:00,4.3830,4.3840,4.3830,4.3840,2
2011-07-27,13:20:00,4.3860,4.3860,4.3860,4.3860,1
2011-07-27,13:35:00,4.3810,4.3810,4.3810,4.3810,1
2011-07-27,13:40:00,4.3790,4.3790,4.3790,4.3790,1
2011-07-27,13:45:00,4.3770,4.3770,4.3750,4.3750,5
2011-07-27,13:50:00,4.3760,4.3760,4.3750,4.3750,2
2011-07-27,13:55:00,4.3750,4.3750,4.3750,4.3750,8
2011-07-27,14:25:00,4.3770,4.3770,4.3760,4.3760,5
2011-07-27,14:30:00,4.3790,4.3790,4.3790,4.3790,1
2011-07-27,14:35:00,4.3750,4.3750,4.3750,4.3750,1
2011-07-27,14:40:00,4.3750,4.3750,4.3750,4.3750,1
2011-07-27,14:45:00,4.3750,4.3750,4.3740,4.3750,11
2011-07-27,15:30:00,4.3720,4.3720,4.3720,4.3720,1
2011-07-27,15:40:00,4.3710,4.3710,4.3710,4.3710,1
2011-07-27,15:45:00,4.3730,4.3730,4.3730,4.3730,1
2011-07-27,16:05:00,4.3730,4.3750,4.3730,4.3740,15
2011-07-27,16:10:00,4.3730,4.3730,4.3730,4.3730,3
2011-07-27,16:15:00,4.3730,4.3730,4.3700,4.3700,14
2011-07-27,16:20:00,4.3680,4.3710,4.3650,4.3650,84
2011-07-27,16:25:00,4.3650,4.3650,4.3650,4.3650,6
2011-07-27,16:30:00,4.3650,4.3650,4.3650,4.3650,16
2011-07-27,16:35:00,4.3650,4.3660,4.3620,4.3620,6
2011-07-27,16:45:00,4.3660,4.3670,4.3630,4.3630,3
2011-07-27,16:50:00,4.3620,4.3620,4.3610,4.3620,13
2011-07-27,16:55:00,4.3630,4.3640,4.3630,4.3640,3
2011-07-27,17:00:00,4.3660,4.3660,4.3630,4.3630,4
2011-07-27,17:10:00,4.3630,4.3630,4.3630,4.3630,4
2011-07-27,17:15:00,4.3630,4.3630,4.3630,4.3630,1
2011-07-27,17:25:00,4.3640,4.3640,4.3630,4.3630,10
2011-07-27,17:30:00,4.3610,4.3610,4.3600,4.3600,11
2011-07-27,17:35:00,4.3610,4.3610,4.3610,4.3610,2
2011-07-27,17:40:00,4.3620,4.3620,4.3600,4.3600,2
2011-07-27,17:45:00,4.3600,4.3600,4.3600,4.3600,2
2011-07-27,17:50:00,4.3610,4.3610,4.3600,4.3600,32
2011-07-27,18:00:00,4.3630,4.3670,4.3630,4.3640,6
2011-07-27,18:10:00,4.3770,4.3810,4.3770,4.3770,6
2011-07-27,18:15:00,4.3850,4.3900,4.3850,4.3900,10
2011-07-27,18:20:00,4.3870,4.3870,4.3840,4.3840,2
2011-07-27,18:25:00,4.3900,4.3900,4.3900,4.3900,15
2011-07-27,18:30:00,4.3950,4.4050,4.3950,4.3980,29
2011-07-27,18:35:00,4.3970,4.3970,4.3970,4.3970,1
2011-07-27,18:40:00,4.3980,4.3980,4.3950,4.3950,23
2011-07-27,18:45:00,4.3950,4.3980,4.3950,4.3980,18
2011-07-27,18:50:00,4.3940,4.4020,4.3920,4.4010,22
2011-07-27,19:15:00,4.3980,4.3980,4.3980,4.3980,2
2011-07-27,19:20:00,4.3940,4.3940,4.3940,4.3940,4
2011-07-27,19:25:00,4.3910,4.3930,4.3910,4.3930,7
2011-07-27,19:30:00,4.3860,4.3880,4.3860,4.3860,3
2011-07-27,19:35:00,4.3870,4.3940,4.3870,4.3940,9
2011-07-27,19:40:00,4.3920,4.3940,4.3920,4.3940,12
2011-07-27,19:45:00,4.3960,4.4000,4.3960,4.3970,29
2011-07-27,19:50:00,4.4010,4.4010,4.4010,4.4010,1
2011-07-27,19:55:00,4.3950,4.3950,4.3950,4.3950,1
2011-07-27,20:00:00,4.3920,4.3960,4.3920,4.3960,2
2011-07-27,20:05:00,4.3960,4.3960,4.3940,4.3950,23
2011-07-27,20:10:00,4.3970,4.3980,4.3930,4.3930,6
2011-07-27,20:15:00,4.3930,4.3930,4.3820,4.3840,33
2011-07-27,20:20:00,4.3850,4.3880,4.3850,4.3880,7
2011-07-27,20:25:00,4.3870,4.3910,4.3850,4.3890,39
2011-07-27,20:30:00,4.3880,4.3950,4.3870,4.3950,90
2011-07-27,20:35:00,4.3970,4.4060,4.3970,4.4000,60
2011-07-27,20:40:00,4.4020,4.4100,4.4000,4.4060,107
2011-07-27,20:45:00,4.4080,4.4120,4.3980,4.4000,142
2011-07-27,20:50:00,4.4010,4.4100,4.4010,4.4060,20
2011-07-27,20:55:00,4.4030,4.4030,4.3940,4.3950,42
2011-07-27,21:00:00,4.3950,4.3970,4.3870,4.3910,85
2011-07-27,21:05:00,4.3910,4.3920,4.3750,4.3880,203
2011-07-27,21:10:00,4.3900,4.3970,4.3900,4.3960,45
2011-07-27,21:15:00,4.3960,4.3960,4.3920,4.3930,52
2011-07-27,21:20:00,4.3920,4.3960,4.3870,4.3870,34
2011-07-27,21:25:00,4.3870,4.3960,4.3870,4.3930,48
2011-07-27,21:30:00,4.3970,4.4010,4.3960,4.3990,93
2011-07-27,21:35:00,4.3990,4.4000,4.3990,4.4000,5
2011-07-27,21:40:00,4.3990,4.4020,4.3880,4.3910,204
2011-07-27,21:45:00,4.3920,4.3930,4.3800,4.3810,32
2011-07-27,21:50:00,4.3800,4.3800,4.3560,4.3630,182
2011-07-27,21:55:00,4.3640,4.3640,4.3490,4.3540,139
2011-07-27,22:00:00,4.3540,4.3560,4.3400,4.3530,88
2011-07-27,22:05:00,4.3580,4.3650,4.3570,4.3640,139
2011-07-27,22:10:00,4.3530,4.3590,4.3510,4.3570,76
2011-07-27,22:15:00,4.3570,4.3620,4.3560,4.3620,33
2011-07-27,22:20:00,4.3600,4.3660,4.3590,4.3650,9
2011-07-27,22:25:00,4.3660,4.3660,4.3650,4.3650,16
2011-07-27,22:30:00,4.3630,4.3630,4.3580,4.3620,32
2011-07-27,22:35:00,4.3620,4.3620,4.3600,4.3600,28
2011-07-27,22:40:00,4.3620,4.3670,4.3610,4.3650,40
2011-07-27,22:45:00,4.3640,4.3680,4.3640,4.3680,4
2011-07-27,22:50:00,4.3700,4.3830,4.3700,4.3820,149
2011-07-27,22:55:00,4.3820,4.3860,4.3810,4.3830,68
2011-07-27,23:00:00,4.3810,4.3830,4.3810,4.3820,29
2011-07-27,23:05:00,4.3800,4.3930,4.3800,4.3880,137
2011-07-27,23:10:00,4.3880,4.3880,4.3800,4.3810,167
2011-07-27,23:15:00,4.3810,4.3830,4.3730,4.3730,56
2011-07-27,23:20:00,4.3760,4.3770,4.3740,4.3740,82
2011-07-27,23:25:00,4.3740,4.3750,4.3700,4.3710,23
2011-07-27,23:30:00,4.3710,4.3740,4.3700,4.3740,34
2011-07-27,23:35:00,4.3740,4.3760,4.3740,4.3740,21
2011-07-27,23:40:00,4.3750,4.3770,4.3750,4.3750,17
2011-07-27,23:45:00,4.3740,4.3750,4.3680,4.3730,16
2011-07-27,23:50:00,4.3670,4.3730,4.3670,4.3670,44
2011-07-27,23:55:00,4.3650,4.3690,4.3620,4.3650,20
2011-07-28,00:00:00,4.3650,4.3650,4.3550,4.3550,64
2011-07-28,00:05:00,4.3580,4.3610,4.3580,4.3590,10
2011-07-28,00:10:00,4.3600,4.3600,4.3550,4.3550,24
2011-07-28,00:15:00,4.3570,4.3620,4.3570,4.3590,17
2011-07-28,00:20:00,4.3600,4.3620,4.3600,4.3620,17
2011-07-28,00:25:00,4.3570,4.3600,4.3550,4.3600,16
2011-07-28,00:30:00,4.3600,4.3600,4.3600,4.3600,6
2011-07-28,00:35:00,4.3620,4.3700,4.3600,4.3680,89
2011-07-28,00:40:00,4.3670,4.3750,4.3660,4.3720,267
2011-07-28,00:45:00,4.3700,4.3700,4.3660,4.3660,3
2011-07-28,00:50:00,4.3650,4.3680,4.3630,4.3680,12
2011-07-28,00:55:00,4.3680,4.3680,4.3680,4.3680,25
2011-07-28,01:00:00,4.3680,4.3680,4.3640,4.3640,89
2011-07-28,01:05:00,4.3650,4.3670,4.3640,4.3640,43
2011-07-28,01:10:00,4.3640,4.3640,4.3580,4.3580,39
2011-07-28,01:15:00,4.3550,4.3550,4.3510,4.3510,173
2011-07-28,01:20:00,4.3490,4.3510,4.3440,4.3500,201
2011-07-28,01:25:00,4.3450,4.3450,4.3440,4.3450,60
2011-07-28,01:30:00,4.3450,4.3450,4.3400,4.3400,103
2011-07-28,01:35:00,4.3460,4.3460,4.3410,4.3410,88
2011-07-28,01:40:00,4.3400,4.3440,4.3400,4.3410,134
2011-07-28,01:45:00,4.3450,4.3560,4.3450,4.3560,114
2011-07-28,01:50:00,4.3560,4.3590,4.3540,4.3580,21
2011-07-28,01:55:00,4.3560,4.3560,4.3510,4.3530,126
2011-07-28,02:00:00,4.3520,4.3670,4.3510,4.3640,603
2011-07-28,02:05:00,4.3650,4.3720,4.3600,4.3680,491
2011-07-28,02:10:00,4.3680,4.3750,4.3630,4.3730,440
2011-07-28,02:15:00,4.3730,4.3790,4.3700,4.3780,493
2011-07-28,02:20:00,4.3790,4.3810,4.3690,4.3770,660
2011-07-28,02:25:00,4.3770,4.3790,4.3620,4.3770,546
2011-07-28,02:30:00,4.3700,4.3700,4.3700,4.3700,1
2011-07-28,04:25:00,4.3230,4.3240,4.3220,4.3230,18
2011-07-28,04:30:00,4.3220,4.3220,4.3200,4.3200,92
2011-07-28,04:35:00,4.3210,4.3210,4.3210,4.3210,4
2011-07-28,04:40:00,4.3220,4.3220,4.3220,4.3220,4
2011-07-28,04:45:00,4.3220,4.3220,4.3200,4.3200,52
2011-07-28,04:50:00,4.3190,4.3200,4.3170,4.3170,104
2011-07-28,04:55:00,4.3170,4.3180,4.3160,4.3160,27
2011-07-28,05:00:00,4.3160,4.3160,4.3150,4.3160,36
2011-07-28,05:05:00,4.3150,4.3150,4.3110,4.3120,62
2011-07-28,05:10:00,4.3120,4.3120,4.3100,4.3100,33
2011-07-28,06:00:00,4.3180,4.3200,4.3150,4.3180,54
2011-07-28,06:10:00,4.3160,4.3160,4.3160,4.3160,1
2011-07-28,06:15:00,4.3180,4.3190,4.3180,4.3190,4
2011-07-28,06:25:00,4.3180,4.3240,4.3180,4.3210,14
2011-07-28,06:30:00,4.3230,4.3230,4.3220,4.3220,3
2011-07-28,06:35:00,4.3190,4.3200,4.3160,4.3160,8
2011-07-28,06:40:00,4.3170,4.3210,4.3170,4.3180,3
2011-07-28,06:50:00,4.3180,4.3190,4.3180,4.3190,2
2011-07-28,06:55:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-28,07:05:00,4.3190,4.3220,4.3190,4.3220,3
2011-07-28,07:15:00,4.3210,4.3210,4.3210,4.3210,1
2011-07-28,07:25:00,4.3230,4.3340,4.3230,4.3270,17
2011-07-28,07:30:00,4.3340,4.3340,4.3340,4.3340,1
2011-07-28,07:35:00,4.3220,4.3220,4.3190,4.3200,25
2011-07-28,07:40:00,4.3200,4.3200,4.3200,4.3200,2
2011-07-28,07:50:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-28,08:00:00,4.3180,4.3180,4.3160,4.3160,3
2011-07-28,08:05:00,4.3160,4.3160,4.3160,4.3160,1
2011-07-28,08:15:00,4.3180,4.3180,4.3180,4.3180,1
2011-07-28,08:25:00,4.3180,4.3180,4.3180,4.3180,1
2011-07-28,08:30:00,4.3180,4.3180,4.3180,4.3180,1
2011-07-28,08:35:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-28,08:40:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-28,08:55:00,4.3190,4.3190,4.3190,4.3190,3
2011-07-28,09:00:00,4.3170,4.3170,4.3170,4.3170,1
2011-07-28,09:05:00,4.3170,4.3170,4.3130,4.3150,38
2011-07-28,09:10:00,4.3140,4.3140,4.3140,4.3140,1
2011-07-28,09:15:00,4.3170,4.3170,4.3170,4.3170,2
2011-07-28,09:20:00,4.3170,4.3170,4.3170,4.3170,5
2011-07-28,09:30:00,4.3150,4.3150,4.3150,4.3150,3
2011-07-28,09:35:00,4.3140,4.3140,4.3140,4.3140,1
2011-07-28,09:45:00,4.3140,4.3150,4.3140,4.3150,3
2011-07-28,09:50:00,4.3160,4.3160,4.3160,4.3160,3
2011-07-28,10:00:00,4.3160,4.3160,4.3140,4.3140,6
2011-07-28,10:05:00,4.3150,4.3150,4.3150,4.3150,2
2011-07-28,10:10:00,4.3160,4.3160,4.3160,4.3160,2
2011-07-28,10:15:00,4.3150,4.3150,4.3150,4.3150,1
2011-07-28,10:20:00,4.3180,4.3200,4.3180,4.3200,14
2011-07-28,10:25:00,4.3210,4.3210,4.3210,4.3210,2
2011-07-28,10:35:00,4.3220,4.3220,4.3220,4.3220,1
2011-07-28,10:55:00,4.3220,4.3230,4.3220,4.3230,2
2011-07-28,11:00:00,4.3230,4.3240,4.3230,4.3240,2
2011-07-28,11:05:00,4.3250,4.3300,4.3250,4.3280,43
2011-07-28,11:10:00,4.3290,4.3320,4.3290,4.3320,21
2011-07-28,11:15:00,4.3300,4.3300,4.3290,4.3290,9
2011-07-28,11:25:00,4.3310,4.3320,4.3310,4.3320,5
2011-07-28,11:35:00,4.3320,4.3320,4.3320,4.3320,4
2011-07-28,11:45:00,4.3330,4.3330,4.3320,4.3320,4
2011-07-28,12:00:00,4.3270,4.3310,4.3210,4.3310,7
2011-07-28,12:05:00,4.3310,4.3310,4.3310,4.3310,1
2011-07-28,12:15:00,4.3310,4.3310,4.3310,4.3310,1
2011-07-28,12:20:00,4.3310,4.3310,4.3310,4.3310,2
2011-07-28,12:30:00,4.3210,4.3230,4.3210,4.3230,3
2011-07-28,12:35:00,4.3270,4.3270,4.3250,4.3250,2
2011-07-28,12:40:00,4.3250,4.3250,4.3230,4.3230,6
2011-07-28,12:50:00,4.3230,4.3230,4.3220,4.3220,2
2011-07-28,13:15:00,4.3210,4.3220,4.3210,4.3220,2
2011-07-28,13:30:00,4.3200,4.3220,4.3200,4.3220,6
2011-07-28,13:35:00,4.3210,4.3210,4.3210,4.3210,1
2011-07-28,13:50:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-28,13:55:00,4.3200,4.3200,4.3200,4.3200,1
2011-07-28,14:05:00,4.3210,4.3210,4.3200,4.3200,37
2011-07-28,14:10:00,4.3210,4.3210,4.3210,4.3210,4
2011-07-28,14:20:00,4.3210,4.3220,4.3210,4.3220,4
2011-07-28,14:25:00,4.3230,4.3230,4.3230,4.3230,1
2011-07-28,14:30:00,4.3230,4.3230,4.3230,4.3230,1
2011-07-28,14:35:00,4.3210,4.3220,4.3170,4.3170,56
2011-07-28,14:40:00,4.3170,4.3180,4.3170,4.3180,33
2011-07-28,14:45:00,4.3170,4.3180,4.3170,4.3180,11
2011-07-28,14:50:00,4.3170,4.3170,4.3170,4.3170,5
2011-07-28,14:55:00,4.3170,4.3170,4.3170,4.3170,3
2011-07-28,15:00:00,4.3170,4.3190,4.3170,4.3190,8
2011-07-28,15:05:00,4.3180,4.3190,4.3170,4.3190,12
2011-07-28,15:10:00,4.3190,4.3190,4.3190,4.3190,2
2011-07-28,15:15:00,4.3180,4.3180,4.3170,4.3180,9
2011-07-28,15:20:00,4.3170,4.3190,4.3170,4.3190,16
2011-07-28,15:25:00,4.3180,4.3230,4.3180,4.3230,19
2011-07-28,15:30:00,4.3240,4.3300,4.3240,4.3290,21
2011-07-28,15:35:00,4.3270,4.3270,4.3240,4.3250,11
2011-07-28,15:40:00,4.3270,4.3290,4.3260,4.3280,22
2011-07-28,15:45:00,4.3290,4.3290,4.3260,4.3270,6
2011-07-28,15:50:00,4.3260,4.3260,4.3240,4.3240,6
2011-07-28,15:55:00,4.3240,4.3290,4.3230,4.3260,18
2011-07-28,16:00:00,4.3270,4.3320,4.3270,4.3310,27
2011-07-28,16:05:00,4.3300,4.3330,4.3290,4.3310,27
2011-07-28,16:10:00,4.3300,4.3320,4.3300,4.3320,4
2011-07-28,16:15:00,4.3320,4.3330,4.3320,4.3330,4
2011-07-28,16:20:00,4.3300,4.3300,4.3170,4.3180,112
2011-07-28,16:25:00,4.3190,4.3220,4.3180,4.3220,34
2011-07-28,16:30:00,4.3220,4.3240,4.3200,4.3200,35
2011-07-28,16:35:00,4.3190,4.3200,4.3190,4.3200,4
2011-07-28,16:40:00,4.3180,4.3180,4.3170,4.3170,5
2011-07-28,16:45:00,4.3190,4.3200,4.3190,4.3200,3
2011-07-28,16:50:00,4.3210,4.3210,4.3210,4.3210,3
2011-07-28,16:55:00,4.3240,4.3240,4.3220,4.3220,2
2011-07-28,17:00:00,4.3240,4.3240,4.3200,4.3200,18
2011-07-28,17:05:00,4.3220,4.3220,4.3210,4.3210,4
2011-07-28,17:10:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-28,17:25:00,4.3190,4.3190,4.3190,4.3190,1
2011-07-28,17:30:00,4.3190,4.3190,4.3190,4.3190,6
2011-07-28,17:35:00,4.3180,4.3180,4.3180,4.3180,3
2011-07-28,17:40:00,4.3180,4.3180,4.3180,4.3180,9
2011-07-28,17:45:00,4.3170,4.3170,4.3120,4.3130,78
2011-07-28,17:50:00,4.3140,4.3140,4.3110,4.3130,25
2011-07-28,17:55:00,4.3140,4.3170,4.3130,4.3140,20
2011-07-28,18:00:00,4.3140,4.3160,4.3140,4.3160,7
2011-07-28,18:05:00,4.3160,4.3160,4.3160,4.3160,2
2011-07-28,18:10:00,4.3150,4.3150,4.3120,4.3130,15
2011-07-28,18:15:00,4.3110,4.3120,4.3110,4.3120,2
2011-07-28,18:20:00,4.3120,4.3120,4.3120,4.3120,1
2011-07-28,18:25:00,4.3120,4.3120,4.3120,4.3120,2
2011-07-28,18:30:00,4.3120,4.3130,4.3080,4.3100,77
2011-07-28,18:35:00,4.3050,4.3050,4.3000,4.3030,106
2011-07-28,18:40:00,4.3030,4.3060,4.3030,4.3060,11
2011-07-28,18:45:00,4.3070,4.3130,4.3070,4.3120,36
2011-07-28,18:50:00,4.3110,4.3190,4.3110,4.3190,36
2011-07-28,18:55:00,4.3190,4.3200,4.3170,4.3170,28
2011-07-28,19:00:00,4.3170,4.3190,4.3170,4.3180,18
2011-07-28,19:05:00,4.3170,4.3170,4.3120,4.3120,5
2011-07-28,19:10:00,4.3130,4.3150,4.3130,4.3150,12
2011-07-28,19:15:00,4.3160,4.3170,4.3140,4.3160,67
2011-07-28,19:20:00,4.3150,4.3170,4.3140,4.3150,14
2011-07-28,19:25:00,4.3160,4.3160,4.3160,4.3160,3
2011-07-28,19:30:00,4.3170,4.3170,4.3160,4.3160,18
2011-07-28,19:35:00,4.3160,4.3170,4.3130,4.3140,61
2011-07-28,19:40:00,4.3120,4.3150,4.3090,4.3150,21
2011-07-28,19:45:00,4.3140,4.3140,4.3100,4.3120,13
2011-07-28,19:50:00,4.3120,4.3250,4.3120,4.3210,72
2011-07-28,19:55:00,4.3200,4.3220,4.3160,4.3190,68
2011-07-28,20:00:00,4.3210,4.3220,4.3180,4.3180,53
2011-07-28,20:05:00,4.3200,4.3230,4.3180,4.3220,52
2011-07-28,20:10:00,4.3260,4.3260,4.3200,4.3200,81
2011-07-28,20:15:00,4.3220,4.3280,4.3220,4.3260,307
2011-07-28,20:20:00,4.3250,4.3300,4.3250,4.3300,120
2011-07-28,20:25:00,4.3310,4.3330,4.3280,4.3330,251
2011-07-28,20:30:00,4.3330,4.3340,4.3230,4.3270,286
2011-07-28,20:35:00,4.3270,4.3290,4.3240,4.3280,208
2011-07-28,20:40:00,4.3270,4.3330,4.3260,4.3270,392
2011-07-28,20:45:00,4.3280,4.3290,4.3210,4.3280,123
2011-07-28,20:50:00,4.3280,4.3290,4.3220,4.3240,154
2011-07-28,20:55:00,4.3240,4.3280,4.3110,4.3120,508
2011-07-28,21:00:00,4.3120,4.3220,4.3110,4.3170,851
2011-07-28,21:05:00,4.3170,4.3210,4.3150,4.3190,452
2011-07-28,21:10:00,4.3200,4.3250,4.3170,4.3170,404
2011-07-28,21:15:00,4.3170,4.3240,4.3160,4.3230,496
2011-07-28,21:20:00,4.3230,4.3260,4.3200,4.3240,454
2011-07-28,21:25:00,4.3240,4.3270,4.3210,4.3250,459
2011-07-28,21:30:00,4.3250,4.3390,4.3250,4.3360,1263
2011-07-28,21:35:00,4.3390,4.3390,4.3300,4.3380,1170
2011-07-28,21:40:00,4.3380,4.3390,4.3350,4.3370,680
2011-07-28,21:45:00,4.3370,4.3370,4.3300,4.3320,996
2011-07-28,21:50:00,4.3330,4.3370,4.3320,4.3350,479
2011-07-28,21:55:00,4.3350,4.3350,4.3240,4.3260,1236
2011-07-28,22:00:00,4.3270,4.3290,4.3190,4.3230,726
2011-07-28,22:05:00,4.3220,4.3270,4.3200,4.3240,909
2011-07-28,22:10:00,4.3250,4.3280,4.3230,4.3260,845
2011-07-28,22:15:00,4.3270,4.3300,4.3250,4.3270,633
2011-07-28,22:20:00,4.3270,4.3280,4.2880,4.2990,2878
2011-07-28,22:25:00,4.2970,4.3030,4.2800,4.2840,2897
2011-07-28,22:30:00,4.2840,4.2840,4.2000,4.2280,14910
2011-07-28,22:35:00,4.2290,4.2470,4.2220,4.2320,5754
2011-07-28,22:40:00,4.2320,4.2350,4.2210,4.2280,2951
2011-07-28,22:45:00,4.2280,4.2420,4.2250,4.2310,2233
2011-07-28,22:50:00,4.2300,4.2340,4.2230,4.2290,1950
2011-07-28,22:55:00,4.2290,4.2360,4.2260,4.2320,1405
2011-07-28,23:00:00,4.2310,4.2360,4.2240,4.2360,1632
2011-07-28,23:05:00,4.2340,4.2410,4.2310,4.2410,981
2011-07-28,23:10:00,4.2410,4.2490,4.2370,4.2480,1196
2011-07-28,23:15:00,4.2490,4.2500,4.2410,4.2470,1259
2011-07-28,23:20:00,4.2480,4.2540,4.2430,4.2430,592
2011-07-28,23:25:00,4.2430,4.2470,4.2390,4.2460,435
2011-07-28,23:30:00,4.2450,4.2510,4.2450,4.2490,218
2011-07-28,23:35:00,4.2480,4.2490,4.2410,4.2450,449
2011-07-28,23:40:00,4.2450,4.2460,4.2410,4.2440,456
2011-07-28,23:45:00,4.2430,4.2450,4.2370,4.2390,344
2011-07-28,23:50:00,4.2380,4.2420,4.2360,4.2410,433
2011-07-28,23:55:00,4.2400,4.2420,4.2370,4.2390,370
2011-07-29,00:00:00,4.2390,4.2420,4.2380,4.2380,177
2011-07-29,00:05:00,4.2380,4.2410,4.2360,4.2370,373
2011-07-29,00:10:00,4.2360,4.2370,4.2310,4.2350,694
2011-07-29,00:15:00,4.2360,4.2370,4.2290,4.2310,1057
2011-07-29,00:20:00,4.2320,4.2320,4.2280,4.2320,549
2011-07-29,00:25:00,4.2320,4.2410,4.2310,4.2410,1193
2011-07-29,00:30:00,4.2420,4.2460,4.2350,4.2370,380
2011-07-29,00:35:00,4.2350,4.2400,4.2320,4.2370,846
2011-07-29,00:40:00,4.2370,4.2440,4.2350,4.2390,531
2011-07-29,00:45:00,4.2380,4.2430,4.2360,4.2360,621
2011-07-29,00:50:00,4.2380,4.2400,4.2360,4.2380,175
2011-07-29,00:55:00,4.2380,4.2390,4.2360,4.2380,104
2011-07-29,01:00:00,4.2360,4.2430,4.2350,4.2400,387
2011-07-29,01:05:00,4.2390,4.2420,4.2380,4.2400,257
2011-07-29,01:10:00,4.2400,4.2410,4.2350,4.2360,470
2011-07-29,01:15:00,4.2350,4.2390,4.2330,4.2330,388
2011-07-29,01:20:00,4.2330,4.2360,4.2280,4.2290,655
2011-07-29,01:25:00,4.2280,4.2330,4.2280,4.2290,840
2011-07-29,01:30:00,4.2290,4.2320,4.2270,4.2290,803
2011-07-29,01:35:00,4.2290,4.2320,4.2280,4.2300,176
2011-07-29,01:40:00,4.2300,4.2320,4.2280,4.2310,209
2011-07-29,01:45:00,4.2300,4.2330,4.2290,4.2320,177
2011-07-29,01:50:00,4.2320,4.2330,4.2280,4.2310,532
2011-07-29,01:55:00,4.2310,4.2350,4.2300,4.2330,444
2011-07-29,02:00:00,4.2330,4.2370,4.2320,4.2350,539
2011-07-29,02:05:00,4.2360,4.2390,4.2310,4.2330,443
2011-07-29,02:10:00,4.2340,4.2350,4.2310,4.2350,679
2011-07-29,02:15:00,4.2340,4.2390,4.2340,4.2350,725
2011-07-29,02:20:00,4.2360,4.2450,4.2350,4.2410,949
2011-07-29,02:25:00,4.2420,4.2480,4.2390,4.2400,3488
2011-07-29,02:30:00,4.2400,4.2440,4.2390,4.2420,491
2011-07-29,02:35:00,4.2420,4.2420,4.2410,4.2410,99
2011-07-29,02:40:00,4.2410,4.2420,4.2410,4.2420,116
2011-07-29,02:45:00,4.2420,4.2420,4.2400,4.2410,136
2011-07-29,02:50:00,4.2410,4.2410,4.2390,4.2400,81
2011-07-29,02:55:00,4.2400,4.2410,4.2400,4.2400,58
2011-07-29,03:00:00,4.2410,4.2410,4.2400,4.2410,17
2011-07-29,03:05:00,4.2410,4.2410,4.2400,4.2410,43
2011-07-29,03:10:00,4.2410,4.2420,4.2400,4.2410,50
2011-07-29,03:15:00,4.2420,4.2420,4.2400,4.2410,105
2011-07-29,03:20:00,4.2410,4.2420,4.2400,4.2420,67
2011-07-29,03:25:00,4.2420,4.2440,4.2410,4.2410,97
2011-07-29,03:30:00,4.2410,4.2430,4.2400,4.2420,102
2011-07-29,03:35:00,4.2410,4.2420,4.2390,4.2420,107
2011-07-29,03:40:00,4.2410,4.2440,4.2410,4.2430,120
2011-07-29,03:45:00,4.2430,4.2430,4.2410,4.2430,47
2011-07-29,03:50:00,4.2420,4.2430,4.2390,4.2400,64
2011-07-29,03:55:00,4.2410,4.2420,4.2350,4.2350,184
2011-07-29,04:00:00,4.2370,4.2380,4.2350,4.2360,51
2011-07-29,04:05:00,4.2350,4.2410,4.2350,4.2400,69
2011-07-29,04:10:00,4.2380,4.2410,4.2370,4.2380,14
2011-07-29,04:15:00,4.2390,4.2400,4.2390,4.2400,15
2011-07-29,04:20:00,4.2400,4.2420,4.2380,4.2380,21
2011-07-29,04:25:00,4.2380,4.2400,4.2340,4.2350,46
2011-07-29,04:30:00,4.2370,4.2380,4.2340,4.2340,19
2011-07-29,04:35:00,4.2350,4.2350,4.2340,4.2350,13
2011-07-29,04:40:00,4.2350,4.2360,4.2350,4.2360,9
2011-07-29,04:45:00,4.2360,4.2390,4.2360,4.2390,14
2011-07-29,04:50:00,4.2370,4.2390,4.2370,4.2380,27
2011-07-29,04:55:00,4.2380,4.2400,4.2380,4.2390,30
2011-07-29,05:00:00,4.2400,4.2410,4.2350,4.2350,21
2011-07-29,05:05:00,4.2320,4.2360,4.2320,4.2360,11
2011-07-29,05:10:00,4.2340,4.2350,4.2330,4.2340,9
2011-07-29,06:00:00,4.2340,4.2340,4.2310,4.2310,30
2011-07-29,06:05:00,4.2330,4.2330,4.2330,4.2330,1
2011-07-29,06:10:00,4.2320,4.2320,4.2310,4.2310,4
2011-07-29,06:15:00,4.2320,4.2320,4.2310,4.2310,6
2011-07-29,06:20:00,4.2310,4.2320,4.2310,4.2320,7
2011-07-29,06:25:00,4.2320,4.2320,4.2320,4.2320,1
2011-07-29,06:30:00,4.2320,4.2320,4.2320,4.2320,2
2011-07-29,06:40:00,4.2310,4.2310,4.2310,4.2310,5
2011-07-29,06:50:00,4.2310,4.2310,4.2310,4.2310,2
2011-07-29,06:55:00,4.2310,4.2310,4.2310,4.2310,2
2011-07-29,07:00:00,4.2310,4.2320,4.2310,4.2320,4
2011-07-29,07:05:00,4.2310,4.2310,4.2300,4.2300,15
2011-07-29,07:10:00,4.2280,4.2280,4.2280,4.2280,1
2011-07-29,07:15:00,4.2290,4.2290,4.2290,4.2290,1
2011-07-29,07:20:00,4.2280,4.2300,4.2260,4.2300,20
2011-07-29,07:25:00,4.2300,4.2300,4.2300,4.2300,2
2011-07-29,07:35:00,4.2290,4.2290,4.2290,4.2290,4
2011-07-29,07:40:00,4.2300,4.2300,4.2300,4.2300,1
2011-07-29,07:45:00,4.2310,4.2310,4.2310,4.2310,1
2011-07-29,07:50:00,4.2290,4.2290,4.2290,4.2290,2
2011-07-29,07:55:00,4.2310,4.2310,4.2310,4.2310,1
2011-07-29,08:10:00,4.2310,4.2310,4.2310,4.2310,1
2011-07-29,08:15:00,4.2290,4.2300,4.2290,4.2300,2
2011-07-29,08:20:00,4.2300,4.2300,4.2260,4.2260,8
2011-07-29,08:25:00,4.2270,4.2310,4.2240,4.2240,23
2011-07-29,08:30:00,4.2250,4.2250,4.2250,4.2250,1
2011-07-29,08:35:00,4.2240,4.2250,4.2230,4.2230,24
2011-07-29,08:45:00,4.2230,4.2230,4.2230,4.2230,7
2011-07-29,08:55:00,4.2260,4.2260,4.2260,4.2260,2
2011-07-29,09:00:00,4.2270,4.2270,4.2250,4.2250,2
2011-07-29,09:05:00,4.2250,4.2250,4.2250,4.2250,2
2011-07-29,09:10:00,4.2270,4.2270,4.2270,4.2270,1
2011-07-29,09:15:00,4.2270,4.2270,4.2270,4.2270,5
2011-07-29,09:25:00,4.2270,4.2270,4.2260,4.2260,5
2011-07-29,09:45:00,4.2250,4.2250,4.2250,4.2250,4
2011-07-29,09:55:00,4.2230,4.2230,4.2230,4.2230,4
2011-07-29,10:00:00,4.2250,4.2250,4.2250,4.2250,1
2011-07-29,10:05:00,4.2270,4.2270,4.2270,4.2270,1
2011-07-29,10:25:00,4.2260,4.2260,4.2260,4.2260,2
2011-07-29,10:30:00,4.2250,4.2260,4.2250,4.2260,3
2011-07-29,10:35:00,4.2230,4.2230,4.2220,4.2230,9
2011-07-29,10:40:00,4.2260,4.2260,4.2260,4.2260,1
2011-07-29,10:45:00,4.2260,4.2260,4.2260,4.2260,1
2011-07-29,10:55:00,4.2260,4.2260,4.2260,4.2260,1
2011-07-29,11:00:00,4.2260,4.2260,4.2260,4.2260,1
2011-07-29,11:10:00,4.2260,4.2260,4.2260,4.2260,1
2011-07-29,11:15:00,4.2250,4.2250,4.2250,4.2250,2
2011-07-29,11:20:00,4.2270,4.2270,4.2270,4.2270,1
2011-07-29,11:25:00,4.2260,4.2260,4.2260,4.2260,1
2011-07-29,11:35:00,4.2250,4.2250,4.2250,4.2250,6
2011-07-29,11:45:00,4.2270,4.2280,4.2270,4.2280,7
2011-07-29,11:50:00,4.2280,4.2290,4.2280,4.2290,2
2011-07-29,12:00:00,4.2280,4.2280,4.2280,4.2280,5
2011-07-29,12:05:00,4.2300,4.2300,4.2270,4.2270,3
2011-07-29,12:10:00,4.2270,4.2270,4.2270,4.2270,2
2011-07-29,12:15:00,4.2260,4.2260,4.2260,4.2260,2
2011-07-29,12:20:00,4.2250,4.2250,4.2250,4.2250,1
2011-07-29,12:30:00,4.2240,4.2240,4.2230,4.2230,8
2011-07-29,12:35:00,4.2220,4.2220,4.2200,4.2200,25
2011-07-29,12:40:00,4.2230,4.2230,4.2220,4.2230,3
2011-07-29,12:45:00,4.2260,4.2260,4.2260,4.2260,2
2011-07-29,12:50:00,4.2270,4.2270,4.2230,4.2230,6
2011-07-29,12:55:00,4.2270,4.2310,4.2270,4.2310,5
2011-07-29,13:15:00,4.2210,4.2210,4.2210,4.2210,7
2011-07-29,13:30:00,4.2200,4.2200,4.2200,4.2200,4
2011-07-29,13:35:00,4.2210,4.2240,4.2200,4.2220,31
2011-07-29,13:50:00,4.2210,4.2210,4.2210,4.2210,1
2011-07-29,13:55:00,4.2220,4.2220,4.2220,4.2220,1
2011-07-29,14:05:00,4.2220,4.2220,4.2210,4.2220,7
2011-07-29,14:10:00,4.2210,4.2210,4.2210,4.2210,2
2011-07-29,14:15:00,4.2220,4.2220,4.2200,4.2200,5
2011-07-29,14:20:00,4.2200,4.2210,4.2120,4.2120,86
2011-07-29,14:25:00,4.2160,4.2160,4.2140,4.2140,2
2011-07-29,14:30:00,4.2160,4.2160,4.2140,4.2140,7
2011-07-29,14:35:00,4.2130,4.2130,4.2050,4.2070,118
2011-07-29,14:40:00,4.2080,4.2080,4.2080,4.2080,1
2011-07-29,14:45:00,4.2080,4.2120,4.2080,4.2110,16
2011-07-29,14:50:00,4.2120,4.2140,4.2120,4.2140,3
2011-07-29,14:55:00,4.2120,4.2140,4.2120,4.2140,11
2011-07-29,15:00:00,4.2140,4.2150,4.2130,4.2130,5
2011-07-29,15:05:00,4.2130,4.2140,4.2120,4.2130,12
2011-07-29,15:10:00,4.2120,4.2130,4.2120,4.2120,15
2011-07-29,15:15:00,4.2110,4.2120,4.2100,4.2120,7
2011-07-29,15:20:00,4.2120,4.2130,4.2120,4.2120,11
2011-07-29,15:25:00,4.2120,4.2120,4.2120,4.2120,9
2011-07-29,15:30:00,4.2120,4.2140,4.2110,4.2140,31
2011-07-29,15:35:00,4.2150,4.2150,4.2120,4.2120,30
2011-07-29,15:40:00,4.2120,4.2120,4.2100,4.2100,13
2011-07-29,15:45:00,4.2110,4.2120,4.2110,4.2120,13
2011-07-29,15:50:00,4.2120,4.2120,4.2110,4.2110,2
2011-07-29,15:55:00,4.2120,4.2120,4.2120,4.2120,8
2011-07-29,16:00:00,4.2130,4.2130,4.2090,4.2100,121
2011-07-29,16:05:00,4.2100,4.2100,4.2080,4.2090,63
2011-07-29,16:10:00,4.2090,4.2110,4.2080,4.2110,34
2011-07-29,16:15:00,4.2090,4.2110,4.2050,4.2080,183
2011-07-29,16:20:00,4.2100,4.2110,4.2080,4.2110,146
2011-07-29,16:25:00,4.2100,4.2130,4.2090,4.2110,61
2011-07-29,16:30:00,4.2100,4.2130,4.2100,4.2110,32
2011-07-29,16:35:00,4.2100,4.2100,4.2100,4.2100,1
2011-07-29,16:40:00,4.2110,4.2120,4.2110,4.2120,9
2011-07-29,16:45:00,4.2110,4.2120,4.2110,4.2110,32
2011-07-29,16:50:00,4.2100,4.2100,4.2080,4.2080,33
2011-07-29,16:55:00,4.2090,4.2110,4.2080,4.2100,15
2011-07-29,17:00:00,4.2100,4.2120,4.2100,4.2120,47
2011-07-29,17:05:00,4.2120,4.2140,4.2080,4.2090,117
2011-07-29,17:10:00,4.2100,4.2100,4.1910,4.1940,359
2011-07-29,17:15:00,4.1950,4.2000,4.1940,4.1980,95
2011-07-29,17:20:00,4.1950,4.2000,4.1950,4.1960,57
2011-07-29,17:25:00,4.1950,4.1960,4.1930,4.1960,28
2011-07-29,17:30:00,4.1940,4.1960,4.1910,4.1940,95
2011-07-29,17:35:00,4.1950,4.1970,4.1940,4.1940,35
2011-07-29,17:40:00,4.1960,4.1960,4.1910,4.1940,89
2011-07-29,17:45:00,4.1960,4.1960,4.1930,4.1930,32
2011-07-29,17:50:00,4.1950,4.1950,4.1940,4.1940,6
2011-07-29,17:55:00,4.1950,4.1950,4.1910,4.1910,22
2011-07-29,18:00:00,4.1920,4.1950,4.1900,4.1920,69
2011-07-29,18:05:00,4.1920,4.1930,4.1900,4.1900,54
2011-07-29,18:10:00,4.1900,4.1910,4.1880,4.1900,38
2011-07-29,18:15:00,4.1900,4.1900,4.1850,4.1850,182
2011-07-29,18:20:00,4.1840,4.1860,4.1820,4.1860,102
2011-07-29,18:25:00,4.1860,4.1870,4.1850,4.1850,32
2011-07-29,18:30:00,4.1850,4.1850,4.1820,4.1840,55
2011-07-29,18:35:00,4.1840,4.1860,4.1840,4.1840,38
2011-07-29,18:40:00,4.1850,4.1850,4.1770,4.1810,215
2011-07-29,18:45:00,4.1790,4.1850,4.1770,4.1830,60
2011-07-29,18:50:00,4.1850,4.1870,4.1820,4.1840,105
2011-07-29,18:55:00,4.1840,4.1840,4.1820,4.1830,25
2011-07-29,19:00:00,4.1840,4.1860,4.1810,4.1840,105
2011-07-29,19:05:00,4.1860,4.1890,4.1860,4.1880,144
2011-07-29,19:10:00,4.1890,4.1910,4.1870,4.1890,86
2011-07-29,19:15:00,4.1870,4.1890,4.1860,4.1890,39
2011-07-29,19:20:00,4.1870,4.1910,4.1860,4.1900,151
2011-07-29,19:25:00,4.1900,4.1900,4.1850,4.1870,109
2011-07-29,19:30:00,4.1880,4.1940,4.1880,4.1940,59
2011-07-29,19:35:00,4.1930,4.2060,4.1930,4.2010,192
2011-07-29,19:40:00,4.2030,4.2050,4.2020,4.2030,35
2011-07-29,19:45:00,4.2030,4.2030,4.1950,4.1970,106
2011-07-29,19:50:00,4.1980,4.2020,4.1980,4.2010,23
2011-07-29,19:55:00,4.2010,4.2010,4.1940,4.1940,49
2011-07-29,20:00:00,4.1960,4.2000,4.1930,4.1970,108
2011-07-29,20:05:00,4.1980,4.2010,4.1960,4.1990,90
2011-07-29,20:10:00,4.1980,4.2030,4.1960,4.2010,237
2011-07-29,20:15:00,4.2020,4.2030,4.1890,4.1950,395
2011-07-29,20:20:00,4.1950,4.1990,4.1900,4.1950,217
2011-07-29,20:25:00,4.1960,4.2090,4.1940,4.2040,571
2011-07-29,20:30:00,4.2030,4.2070,4.1990,4.2050,454
2011-07-29,20:35:00,4.2040,4.2050,4.2010,4.2040,289
2011-07-29,20:40:00,4.2040,4.2060,4.2000,4.2000,269
2011-07-29,20:45:00,4.2000,4.2010,4.1940,4.1960,164
2011-07-29,20:50:00,4.1950,4.1980,4.1900,4.1940,422
2011-07-29,20:55:00,4.1950,4.1950,4.1900,4.1920,348
2011-07-29,21:00:00,4.1920,4.2040,4.1910,4.2000,1365
2011-07-29,21:05:00,4.1990,4.2010,4.1910,4.1940,768
2011-07-29,21:10:00,4.1940,4.1990,4.1900,4.1990,795
2011-07-29,21:15:00,4.1990,4.2020,4.1940,4.1990,542
2011-07-29,21:20:00,4.2000,4.2090,4.1990,4.2070,639
2011-07-29,21:25:00,4.2070,4.2160,4.2060,4.2100,783
2011-07-29,21:30:00,4.2100,4.2160,4.2100,4.2130,405
2011-07-29,21:35:00,4.2130,4.2130,4.2070,4.2080,515
2011-07-29,21:40:00,4.2090,4.2130,4.2090,4.2110,174
2011-07-29,21:45:00,4.2110,4.2150,4.2090,4.2130,199
2011-07-29,21:50:00,4.2120,4.2140,4.2100,4.2140,237
2011-07-29,21:55:00,4.2140,4.2140,4.2010,4.2060,876
2011-07-29,22:00:00,4.2060,4.2110,4.2060,4.2070,345
2011-07-29,22:05:00,4.2070,4.2100,4.2050,4.2070,319
2011-07-29,22:10:00,4.2070,4.2090,4.2020,4.2050,422
2011-07-29,22:15:00,4.2060,4.2070,4.1970,4.1970,673
2011-07-29,22:20:00,4.1980,4.2010,4.1940,4.1980,727
2011-07-29,22:25:00,4.1970,4.1990,4.1920,4.1970,1170
2011-07-29,22:30:00,4.1970,4.2000,4.1930,4.1980,725
2011-07-29,22:35:00,4.1970,4.2000,4.1930,4.1970,623
2011-07-29,22:40:00,4.1960,4.1970,4.1860,4.1920,1425
2011-07-29,22:45:00,4.1910,4.1930,4.1880,4.1920,499
2011-07-29,22:50:00,4.1920,4.1950,4.1870,4.1890,646
2011-07-29,22:55:00,4.1870,4.1900,4.1850,4.1860,470
2011-07-29,23:00:00,4.1850,4.1950,4.1840,4.1930,796
2011-07-29,23:05:00,4.1930,4.1950,4.1900,4.1920,455
2011-07-29,23:10:00,4.1920,4.1990,4.1910,4.1980,443
2011-07-29,23:15:00,4.1970,4.1970,4.1900,4.1900,575
2011-07-29,23:20:00,4.1900,4.1950,4.1900,4.1930,418
2011-07-29,23:25:00,4.1940,4.1940,4.1900,4.1910,195
2011-07-29,23:30:00,4.1920,4.1920,4.1870,4.1870,297
2011-07-29,23:35:00,4.1880,4.1880,4.1830,4.1860,525
2011-07-29,23:40:00,4.1850,4.1880,4.1830,4.1840,419
2011-07-29,23:45:00,4.1830,4.1860,4.1810,4.1850,543
2011-07-29,23:50:00,4.1860,4.1860,4.1830,4.1830,193
2011-07-29,23:55:00,4.1840,4.1870,4.1840,4.1860,335
2011-07-30,00:00:00,4.1850,4.1860,4.1730,4.1760,1433
2011-07-30,00:05:00,4.1760,4.1850,4.1760,4.1840,893
2011-07-30,00:10:00,4.1830,4.1870,4.1820,4.1830,216
2011-07-30,00:15:00,4.1840,4.1860,4.1840,4.1860,247
2011-07-30,00:20:00,4.1850,4.1870,4.1750,4.1820,1164
2011-07-30,00:25:00,4.1820,4.1830,4.1730,4.1750,604
2011-07-30,00:30:00,4.1770,4.1770,4.1730,4.1750,604
2011-07-30,00:35:00,4.1760,4.1780,4.1680,4.1710,1101
2011-07-30,00:40:00,4.1710,4.1730,4.1640,4.1650,1231
2011-07-30,00:45:00,4.1650,4.1660,4.1620,4.1620,1045
2011-07-30,00:50:00,4.1630,4.1630,4.1520,4.1590,2927
2011-07-30,00:55:00,4.1590,4.1680,4.1580,4.1650,881
2011-07-30,01:00:00,4.1650,4.1720,4.1630,4.1670,1019
2011-07-30,01:05:00,4.1670,4.1740,4.1670,4.1690,809
2011-07-30,01:10:00,4.1690,4.1690,4.1650,4.1670,485
2011-07-30,01:15:00,4.1670,4.1690,4.1630,4.1650,436
2011-07-30,01:20:00,4.1660,4.1680,4.1620,4.1640,994
2011-07-30,01:25:00,4.1650,4.1650,4.1560,4.1630,708
2011-07-30,01:30:00,4.1630,4.1660,4.1620,4.1640,232
2011-07-30,01:35:00,4.1640,4.1650,4.1630,4.1640,137
2011-07-30,01:40:00,4.1630,4.1650,4.1510,4.1600,993
2011-07-30,01:45:00,4.1590,4.1630,4.1570,4.1590,822
2011-07-30,01:50:00,4.1590,4.1600,4.1570,4.1590,252
2011-07-30,01:55:00,4.1580,4.1590,4.1560,4.1580,358
2011-07-30,02:00:00,4.1580,4.1590,4.1550,4.1550,216
2011-07-30,02:05:00,4.1560,4.1570,4.1510,4.1530,785
2011-07-30,02:10:00,4.1530,4.1540,4.1470,4.1490,1511
2011-07-30,02:15:00,4.1480,4.1490,4.1430,4.1460,1117
2011-07-30,02:20:00,4.1460,4.1460,4.1400,4.1430,1739
2011-07-30,02:25:00,4.1430,4.1490,4.1380,4.1470,2821
2011-07-30,02:30:00,4.1470,4.1510,4.1450,4.1500,633
2011-07-30,02:35:00,4.1500,4.1510,4.1480,4.1490,201
2011-07-30,02:40:00,4.1490,4.1500,4.1480,4.1490,245
2011-07-30,02:45:00,4.1490,4.1520,4.1480,4.1490,334
2011-07-30,02:50:00,4.1500,4.1510,4.1490,4.1510,15
2011-07-30,02:55:00,4.1510,4.1540,4.1510,4.1540,93
2011-07-30,03:00:00,4.1540,4.1550,4.1520,4.1530,92
2011-07-30,03:05:00,4.1540,4.1560,4.1540,4.1550,171
2011-07-30,03:10:00,4.1550,4.1570,4.1550,4.1560,17
2011-07-30,03:15:00,4.1560,4.1570,4.1510,4.1560,180
2011-07-30,03:20:00,4.1570,4.1590,4.1560,4.1580,147
2011-07-30,03:25:00,4.1580,4.1580,4.1560,4.1580,45
2011-07-30,03:30:00,4.1570,4.1590,4.1550,4.1580,147
2011-07-30,03:35:00,4.1580,4.1580,4.1540,4.1540,103
2011-07-30,03:40:00,4.1540,4.1560,4.1520,4.1530,165
2011-07-30,03:45:00,4.1530,4.1550,4.1530,4.1540,75
2011-07-30,03:50:00,4.1550,4.1550,4.1520,4.1540,35
2011-07-30,03:55:00,4.1540,4.1550,4.1520,4.1520,85
2011-07-30,04:00:00,4.1520,4.1570,4.1520,4.1540,71
2011-07-30,04:05:00,4.1550,4.1550,4.1520,4.1550,24
2011-07-30,04:10:00,4.1550,4.1560,4.1550,4.1550,57
2011-07-30,04:15:00,4.1550,4.1570,4.1520,4.1540,88
2011-07-30,04:20:00,4.1530,4.1540,4.1530,4.1540,8
2011-07-30,04:25:00,4.1520,4.1540,4.1520,4.1540,17
2011-07-30,04:30:00,4.1540,4.1540,4.1540,4.1540,1
2011-07-30,04:35:00,4.1540,4.1540,4.1530,4.1540,5
2011-07-30,04:40:00,4.1540,4.1570,4.1540,4.1560,16
2011-07-30,04:45:00,4.1550,4.1550,4.1540,4.1540,3
2011-07-30,04:50:00,4.1530,4.1530,4.1510,4.1510,4
2011-07-30,04:55:00,4.1500,4.1500,4.1500,4.1500,1
2011-07-30,05:00:00,4.1510,4.1520,4.1500,4.1500,7
2011-07-30,05:05:00,4.1520,4.1520,4.1500,4.1500,4
2011-07-30,05:10:00,4.1490,4.1500,4.1480,4.1500,14
2011-08-01,06:00:00,4.1350,4.1440,4.1350,4.1420,226
2011-08-01,06:05:00,4.1420,4.1480,4.1390,4.1430,165
2011-08-01,06:10:00,4.1410,4.1430,4.1410,4.1430,15
2011-08-01,06:15:00,4.1430,4.1550,4.1430,4.1510,142
2011-08-01,06:20:00,4.1500,4.1500,4.1480,4.1480,59
2011-08-01,06:25:00,4.1480,4.1480,4.1310,4.1350,236
2011-08-01,06:30:00,4.1340,4.1390,4.1290,4.1390,182
2011-08-01,06:35:00,4.1380,4.1430,4.1330,4.1420,86
2011-08-01,06:40:00,4.1420,4.1440,4.1420,4.1440,2
2011-08-01,06:45:00,4.1450,4.1470,4.1450,4.1470,14
2011-08-01,06:55:00,4.1480,4.1480,4.1450,4.1450,5
2011-08-01,07:00:00,4.1450,4.1480,4.1450,4.1480,26
2011-08-01,07:05:00,4.1500,4.1500,4.1500,4.1500,41
2011-08-01,07:10:00,4.1500,4.1500,4.1500,4.1500,16
2011-08-01,07:15:00,4.1510,4.1510,4.1500,4.1500,13
2011-08-01,07:20:00,4.1500,4.1500,4.1480,4.1480,6
2011-08-01,07:25:00,4.1470,4.1500,4.1470,4.1500,15
2011-08-01,07:30:00,4.1450,4.1450,4.1450,4.1450,1
2011-08-01,07:35:00,4.1430,4.1430,4.1410,4.1430,16
2011-08-01,07:40:00,4.1430,4.1430,4.1430,4.1430,1
2011-08-01,07:45:00,4.1420,4.1440,4.1420,4.1420,3
2011-08-01,07:50:00,4.1420,4.1430,4.1420,4.1420,11
2011-08-01,08:00:00,4.1420,4.1420,4.1420,4.1420,1
2011-08-01,08:05:00,4.1430,4.1450,4.1430,4.1450,5
2011-08-01,08:15:00,4.1440,4.1440,4.1440,4.1440,1
2011-08-01,08:20:00,4.1420,4.1440,4.1420,4.1440,4
2011-08-01,08:25:00,4.1440,4.1440,4.1420,4.1420,7
2011-08-01,08:30:00,4.1440,4.1500,4.1440,4.1490,17
2011-08-01,08:35:00,4.1490,4.1490,4.1460,4.1460,2
2011-08-01,08:40:00,4.1460,4.1480,4.1460,4.1480,16
2011-08-01,08:45:00,4.1500,4.1500,4.1470,4.1470,27
2011-08-01,08:50:00,4.1480,4.1480,4.1480,4.1480,1
2011-08-01,09:00:00,4.1500,4.1530,4.1500,4.1500,43
2011-08-01,09:05:00,4.1500,4.1510,4.1500,4.1500,8
2011-08-01,09:10:00,4.1500,4.1500,4.1490,4.1500,23
2011-08-01,09:15:00,4.1500,4.1530,4.1490,4.1500,38
2011-08-01,09:20:00,4.1490,4.1540,4.1490,4.1500,48
2011-08-01,09:25:00,4.1500,4.1500,4.1500,4.1500,16
2011-08-01,09:35:00,4.1500,4.1560,4.1490,4.1540,27
2011-08-01,09:40:00,4.1550,4.1570,4.1550,4.1570,4
2011-08-01,09:45:00,4.1560,4.1560,4.1560,4.1560,1
2011-08-01,09:50:00,4.1550,4.1550,4.1540,4.1540,4
2011-08-01,09:55:00,4.1540,4.1540,4.1540,4.1540,2
2011-08-01,10:05:00,4.1530,4.1570,4.1530,4.1570,23
2011-08-01,10:10:00,4.1520,4.1530,4.1520,4.1530,4
2011-08-01,10:15:00,4.1510,4.1510,4.1490,4.1490,18
2011-08-01,10:20:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-01,10:35:00,4.1500,4.1500,4.1460,4.1480,54
2011-08-01,10:50:00,4.1480,4.1490,4.1480,4.1490,2
2011-08-01,10:55:00,4.1490,4.1490,4.1490,4.1490,1
2011-08-01,11:00:00,4.1500,4.1500,4.1490,4.1490,12
2011-08-01,11:05:00,4.1480,4.1490,4.1480,4.1490,3
2011-08-01,11:10:00,4.1500,4.1540,4.1500,4.1540,10
2011-08-01,11:15:00,4.1530,4.1540,4.1510,4.1540,9
2011-08-01,11:25:00,4.1510,4.1510,4.1510,4.1510,2
2011-08-01,11:30:00,4.1540,4.1540,4.1540,4.1540,1
2011-08-01,11:35:00,4.1540,4.1540,4.1540,4.1540,3
2011-08-01,11:40:00,4.1550,4.1570,4.1550,4.1570,103
2011-08-01,11:50:00,4.1570,4.1630,4.1570,4.1600,56
2011-08-01,11:55:00,4.1630,4.1640,4.1620,4.1640,34
2011-08-01,12:00:00,4.1600,4.1640,4.1580,4.1620,8
2011-08-01,12:10:00,4.1600,4.1600,4.1590,4.1600,4
2011-08-01,12:15:00,4.1580,4.1580,4.1570,4.1570,2
2011-08-01,12:30:00,4.1640,4.1640,4.1620,4.1620,3
2011-08-01,12:40:00,4.1600,4.1600,4.1590,4.1590,7
2011-08-01,12:45:00,4.1640,4.1640,4.1640,4.1640,3
2011-08-01,12:50:00,4.1650,4.1700,4.1650,4.1700,32
2011-08-01,12:55:00,4.1700,4.1700,4.1670,4.1680,20
2011-08-01,13:05:00,4.1700,4.1720,4.1700,4.1710,34
2011-08-01,13:10:00,4.1730,4.1730,4.1730,4.1730,1
2011-08-01,13:25:00,4.1720,4.1730,4.1720,4.1730,7
2011-08-01,13:30:00,4.1720,4.1760,4.1720,4.1760,5
2011-08-01,13:35:00,4.1750,4.1750,4.1730,4.1750,22
2011-08-01,13:40:00,4.1720,4.1720,4.1700,4.1710,24
2011-08-01,13:45:00,4.1700,4.1720,4.1700,4.1710,11
2011-08-01,13:50:00,4.1700,4.1700,4.1700,4.1700,1
2011-08-01,13:55:00,4.1710,4.1710,4.1690,4.1710,39
2011-08-01,14:00:00,4.1700,4.1700,4.1700,4.1700,1
2011-08-01,14:05:00,4.1700,4.1700,4.1700,4.1700,1
2011-08-01,14:15:00,4.1680,4.1700,4.1680,4.1700,11
2011-08-01,14:20:00,4.1690,4.1710,4.1690,4.1710,5
2011-08-01,14:25:00,4.1710,4.1710,4.1680,4.1680,39
2011-08-01,14:30:00,4.1710,4.1710,4.1660,4.1670,50
2011-08-01,14:35:00,4.1670,4.1710,4.1650,4.1710,33
2011-08-01,14:40:00,4.1700,4.1700,4.1680,4.1680,6
2011-08-01,14:45:00,4.1660,4.1690,4.1660,4.1660,52
2011-08-01,14:50:00,4.1680,4.1680,4.1640,4.1650,52
2011-08-01,14:55:00,4.1650,4.1680,4.1650,4.1680,3
2011-08-01,15:00:00,4.1690,4.1690,4.1670,4.1680,89
2011-08-01,15:05:00,4.1670,4.1700,4.1670,4.1680,26
2011-08-01,15:10:00,4.1690,4.1690,4.1670,4.1680,6
2011-08-01,15:15:00,4.1690,4.1690,4.1660,4.1660,11
2011-08-01,15:20:00,4.1670,4.1680,4.1650,4.1660,55
2011-08-01,15:25:00,4.1660,4.1670,4.1650,4.1660,8
2011-08-01,15:30:00,4.1660,4.1670,4.1620,4.1640,87
2011-08-01,15:35:00,4.1620,4.1640,4.1620,4.1630,8
2011-08-01,15:40:00,4.1630,4.1640,4.1630,4.1640,7
2011-08-01,15:45:00,4.1640,4.1640,4.1630,4.1640,7
2011-08-01,15:50:00,4.1640,4.1640,4.1640,4.1640,3
2011-08-01,15:55:00,4.1640,4.1640,4.1620,4.1630,24
2011-08-01,16:00:00,4.1630,4.1670,4.1630,4.1640,58
2011-08-01,16:05:00,4.1650,4.1660,4.1650,4.1660,10
2011-08-01,16:10:00,4.1650,4.1650,4.1640,4.1650,17
2011-08-01,16:15:00,4.1660,4.1680,4.1660,4.1670,20
2011-08-01,16:20:00,4.1660,4.1670,4.1640,4.1650,18
2011-08-01,16:25:00,4.1660,4.1660,4.1620,4.1640,46
2011-08-01,16:30:00,4.1630,4.1630,4.1610,4.1610,20
2011-08-01,16:35:00,4.1600,4.1620,4.1580,4.1600,71
2011-08-01,16:40:00,4.1610,4.1620,4.1590,4.1610,10
2011-08-01,16:45:00,4.1610,4.1610,4.1600,4.1600,2
2011-08-01,16:50:00,4.1600,4.1600,4.1590,4.1590,5
2011-08-01,16:55:00,4.1590,4.1600,4.1580,4.1600,45
2011-08-01,17:00:00,4.1600,4.1600,4.1550,4.1550,49
2011-08-01,17:05:00,4.1580,4.1580,4.1550,4.1550,4
2011-08-01,17:10:00,4.1560,4.1590,4.1540,4.1590,32
2011-08-01,17:15:00,4.1590,4.1600,4.1580,4.1580,11
2011-08-01,17:20:00,4.1580,4.1580,4.1560,4.1580,15
2011-08-01,17:25:00,4.1600,4.1600,4.1580,4.1580,8
2011-08-01,17:30:00,4.1620,4.1620,4.1620,4.1620,1
2011-08-01,17:35:00,4.1590,4.1600,4.1560,4.1560,20
2011-08-01,17:40:00,4.1560,4.1580,4.1540,4.1540,25
2011-08-01,17:45:00,4.1550,4.1550,4.1520,4.1550,25
2011-08-01,17:50:00,4.1530,4.1580,4.1530,4.1580,16
2011-08-01,17:55:00,4.1580,4.1610,4.1580,4.1590,17
2011-08-01,18:00:00,4.1620,4.1690,4.1600,4.1690,137
2011-08-01,18:05:00,4.1700,4.1770,4.1700,4.1770,126
2011-08-01,18:10:00,4.1770,4.1790,4.1720,4.1760,89
2011-08-01,18:15:00,4.1770,4.1780,4.1750,4.1760,25
2011-08-01,18:20:00,4.1770,4.1780,4.1720,4.1740,103
2011-08-01,18:25:00,4.1720,4.1720,4.1720,4.1720,1
2011-08-01,18:30:00,4.1720,4.1720,4.1720,4.1720,2
2011-08-01,18:35:00,4.1740,4.1780,4.1740,4.1760,23
2011-08-01,18:40:00,4.1770,4.1830,4.1770,4.1830,279
2011-08-01,18:45:00,4.1840,4.1900,4.1820,4.1840,160
2011-08-01,18:50:00,4.1840,4.1840,4.1810,4.1840,22
2011-08-01,18:55:00,4.1830,4.1830,4.1740,4.1780,58
2011-08-01,19:00:00,4.1760,4.1800,4.1760,4.1770,44
2011-08-01,19:05:00,4.1790,4.1790,4.1740,4.1770,38
2011-08-01,19:10:00,4.1780,4.1800,4.1740,4.1770,123
2011-08-01,19:15:00,4.1760,4.1790,4.1720,4.1750,48
2011-08-01,19:20:00,4.1760,4.1850,4.1610,4.1620,166
2011-08-01,19:25:00,4.1620,4.1680,4.1620,4.1680,43
2011-08-01,19:30:00,4.1650,4.1780,4.1650,4.1730,43
2011-08-01,19:35:00,4.1700,4.1770,4.1700,4.1770,25
2011-08-01,19:40:00,4.1760,4.1770,4.1680,4.1730,63
2011-08-01,19:45:00,4.1730,4.1820,4.1730,4.1820,105
2011-08-01,19:50:00,4.1830,4.1890,4.1800,4.1800,164
2011-08-01,19:55:00,4.1800,4.1800,4.1760,4.1760,124
2011-08-01,20:00:00,4.1760,4.1930,4.1720,4.1890,390
2011-08-01,20:05:00,4.1890,4.1930,4.1890,4.1910,236
2011-08-01,20:10:00,4.1890,4.1890,4.1760,4.1790,586
2011-08-01,20:15:00,4.1790,4.1860,4.1720,4.1860,358
2011-08-01,20:20:00,4.1860,4.1920,4.1810,4.1910,338
2011-08-01,20:25:00,4.1910,4.1930,4.1850,4.1910,237
2011-08-01,20:30:00,4.1910,4.1930,4.1860,4.1880,141
2011-08-01,20:35:00,4.1880,4.1880,4.1830,4.1850,170
2011-08-01,20:40:00,4.1860,4.2030,4.1860,4.2010,795
2011-08-01,20:45:00,4.2000,4.2040,4.1930,4.2030,873
2011-08-01,20:50:00,4.2030,4.2040,4.1930,4.1940,663
2011-08-01,20:55:00,4.1940,4.1940,4.1800,4.1800,968
2011-08-01,21:00:00,4.1790,4.2000,4.1760,4.1960,2806
2011-08-01,21:05:00,4.1950,4.2000,4.1910,4.1930,1144
2011-08-01,21:10:00,4.1920,4.2020,4.1920,4.1990,809
2011-08-01,21:15:00,4.1990,4.2030,4.1960,4.2020,422
2011-08-01,21:20:00,4.2030,4.2030,4.1930,4.1980,603
2011-08-01,21:25:00,4.1980,4.2040,4.1930,4.1980,650
2011-08-01,21:30:00,4.1990,4.2030,4.1930,4.1930,720
2011-08-01,21:35:00,4.1940,4.1950,4.1880,4.1930,901
2011-08-01,21:40:00,4.1930,4.1980,4.1910,4.1940,771
2011-08-01,21:45:00,4.1950,4.1990,4.1940,4.1990,432
2011-08-01,21:50:00,4.1980,4.2030,4.1980,4.2000,596
2011-08-01,21:55:00,4.1990,4.2040,4.1990,4.2020,480
2011-08-01,22:00:00,4.2020,4.2020,4.1880,4.1890,1896
2011-08-01,22:05:00,4.1890,4.1930,4.1790,4.1800,1292
2011-08-01,22:10:00,4.1790,4.1960,4.1770,4.1950,759
2011-08-01,22:15:00,4.1950,4.2020,4.1910,4.2010,928
2011-08-01,22:20:00,4.2010,4.2020,4.1910,4.1940,339
2011-08-01,22:25:00,4.1940,4.1970,4.1920,4.1950,350
2011-08-01,22:30:00,4.1960,4.1990,4.1920,4.1970,325
2011-08-01,22:35:00,4.1970,4.1970,4.1820,4.1890,933
2011-08-01,22:40:00,4.1890,4.1910,4.1850,4.1900,319
2011-08-01,22:45:00,4.1900,4.1930,4.1880,4.1920,472
2011-08-01,22:50:00,4.1930,4.1940,4.1870,4.1870,532
2011-08-01,22:55:00,4.1870,4.1910,4.1730,4.1770,1187
2011-08-01,23:00:00,4.1770,4.1770,4.1670,4.1760,1154
2011-08-01,23:05:00,4.1740,4.1790,4.1730,4.1770,582
2011-08-01,23:10:00,4.1760,4.1850,4.1760,4.1800,413
2011-08-01,23:15:00,4.1790,4.1820,4.1690,4.1700,418
2011-08-01,23:20:00,4.1710,4.1750,4.1670,4.1740,340
2011-08-01,23:25:00,4.1740,4.1760,4.1740,4.1760,136
2011-08-01,23:30:00,4.1760,4.1780,4.1730,4.1730,312
2011-08-01,23:35:00,4.1730,4.1780,4.1700,4.1780,521
2011-08-01,23:40:00,4.1770,4.1790,4.1750,4.1760,207
2011-08-01,23:45:00,4.1760,4.1760,4.1710,4.1750,307
2011-08-01,23:50:00,4.1740,4.1810,4.1730,4.1750,387
2011-08-01,23:55:00,4.1750,4.1910,4.1720,4.1760,840
2011-08-02,00:00:00,4.1770,4.1770,4.1620,4.1730,1081
2011-08-02,00:05:00,4.1720,4.1730,4.1690,4.1720,224
2011-08-02,00:10:00,4.1730,4.1750,4.1490,4.1570,1991
2011-08-02,00:15:00,4.1570,4.1680,4.1560,4.1660,1051
2011-08-02,00:20:00,4.1660,4.1680,4.1600,4.1620,435
2011-08-02,00:25:00,4.1630,4.1640,4.1550,4.1630,274
2011-08-02,00:30:00,4.1620,4.1640,4.1570,4.1600,487
2011-08-02,00:35:00,4.1590,4.1670,4.1580,4.1620,362
2011-08-02,00:40:00,4.1630,4.1710,4.1600,4.1670,308
2011-08-02,00:45:00,4.1660,4.1720,4.1630,4.1680,324
2011-08-02,00:50:00,4.1680,4.1770,4.1650,4.1710,586
2011-08-02,00:55:00,4.1710,4.1790,4.1690,4.1770,423
2011-08-02,01:00:00,4.1790,4.1790,4.1720,4.1720,484
2011-08-02,01:05:00,4.1730,4.1800,4.1710,4.1780,435
2011-08-02,01:10:00,4.1780,4.1820,4.1770,4.1800,259
2011-08-02,01:15:00,4.1790,4.1790,4.1700,4.1740,309
2011-08-02,01:20:00,4.1740,4.1750,4.1680,4.1690,298
2011-08-02,01:25:00,4.1680,4.1700,4.1660,4.1680,144
2011-08-02,01:30:00,4.1680,4.1760,4.1680,4.1740,291
2011-08-02,01:35:00,4.1740,4.1750,4.1700,4.1730,144
2011-08-02,01:40:00,4.1730,4.1810,4.1730,4.1760,360
2011-08-02,01:45:00,4.1780,4.1860,4.1780,4.1860,308
2011-08-02,01:50:00,4.1850,4.1910,4.1780,4.1830,527
2011-08-02,01:55:00,4.1840,4.1900,4.1840,4.1840,363
2011-08-02,02:00:00,4.1840,4.1880,4.1800,4.1800,283
2011-08-02,02:05:00,4.1810,4.1850,4.1790,4.1790,168
2011-08-02,02:10:00,4.1780,4.1880,4.1760,4.1800,283
2011-08-02,02:15:00,4.1790,4.1830,4.1730,4.1820,377
2011-08-02,02:20:00,4.1830,4.1920,4.1780,4.1910,667
2011-08-02,02:25:00,4.1910,4.1930,4.1860,4.1880,1429
2011-08-02,02:30:00,4.1880,4.1900,4.1860,4.1900,433
2011-08-02,02:35:00,4.1900,4.1900,4.1880,4.1890,105
2011-08-02,02:40:00,4.1890,4.1900,4.1880,4.1900,199
2011-08-02,02:45:00,4.1890,4.1930,4.1890,4.1920,173
2011-08-02,02:50:00,4.1910,4.1920,4.1910,4.1910,15
2011-08-02,02:55:00,4.1900,4.1910,4.1890,4.1900,36
2011-08-02,03:00:00,4.1890,4.1920,4.1890,4.1900,122
2011-08-02,03:05:00,4.1900,4.1910,4.1890,4.1900,45
2011-08-02,03:10:00,4.1900,4.1920,4.1900,4.1910,95
2011-08-02,03:15:00,4.1920,4.1920,4.1900,4.1900,12
2011-08-02,03:20:00,4.1910,4.1920,4.1890,4.1900,123
2011-08-02,03:25:00,4.1900,4.1910,4.1880,4.1890,123
2011-08-02,03:30:00,4.1890,4.1900,4.1880,4.1890,24
2011-08-02,03:35:00,4.1880,4.1890,4.1870,4.1870,37
2011-08-02,03:40:00,4.1880,4.1890,4.1870,4.1890,64
2011-08-02,03:45:00,4.1890,4.1900,4.1890,4.1900,7
2011-08-02,03:50:00,4.1900,4.1920,4.1900,4.1910,98
2011-08-02,03:55:00,4.1900,4.1910,4.1890,4.1890,54
2011-08-02,04:00:00,4.1890,4.1920,4.1880,4.1910,91
2011-08-02,04:05:00,4.1920,4.1950,4.1910,4.1910,103
2011-08-02,04:10:00,4.1920,4.1950,4.1910,4.1920,66
2011-08-02,04:15:00,4.1940,4.1940,4.1940,4.1940,3
2011-08-02,04:20:00,4.1920,4.1920,4.1900,4.1910,13
2011-08-02,04:25:00,4.1910,4.1910,4.1910,4.1910,2
2011-08-02,04:30:00,4.1910,4.1970,4.1910,4.1920,107
2011-08-02,04:35:00,4.1920,4.1950,4.1910,4.1920,43
2011-08-02,04:40:00,4.1930,4.1940,4.1930,4.1940,8
2011-08-02,04:45:00,4.1950,4.1960,4.1910,4.1940,20
2011-08-02,04:50:00,4.1930,4.1940,4.1920,4.1920,6
2011-08-02,04:55:00,4.1910,4.1910,4.1880,4.1880,7
2011-08-02,05:00:00,4.1900,4.1940,4.1900,4.1940,8
2011-08-02,05:10:00,4.1920,4.1950,4.1920,4.1950,4
2011-08-02,06:00:00,4.1910,4.1970,4.1910,4.1970,10
2011-08-02,06:10:00,4.1960,4.1960,4.1960,4.1960,3
2011-08-02,06:15:00,4.1950,4.1950,4.1930,4.1930,3
2011-08-02,06:25:00,4.1940,4.1940,4.1940,4.1940,1
2011-08-02,06:30:00,4.1940,4.1940,4.1930,4.1930,2
2011-08-02,06:35:00,4.1930,4.1930,4.1890,4.1900,6
2011-08-02,06:45:00,4.1910,4.1910,4.1910,4.1910,1
2011-08-02,07:10:00,4.1920,4.1930,4.1920,4.1930,2
2011-08-02,07:15:00,4.1930,4.1960,4.1930,4.1960,2
2011-08-02,07:20:00,4.1960,4.1960,4.1960,4.1960,1
2011-08-02,07:30:00,4.1940,4.1940,4.1930,4.1930,2
2011-08-02,07:45:00,4.1920,4.1920,4.1910,4.1910,3
2011-08-02,08:05:00,4.1920,4.1920,4.1900,4.1900,2
2011-08-02,08:10:00,4.1900,4.1910,4.1890,4.1910,6
2011-08-02,08:20:00,4.1910,4.1910,4.1880,4.1910,3
2011-08-02,08:30:00,4.1910,4.1930,4.1900,4.1900,3
2011-08-02,09:00:00,4.1950,4.1950,4.1950,4.1950,2
2011-08-02,09:05:00,4.1910,4.1910,4.1870,4.1870,4
2011-08-02,09:15:00,4.1860,4.1860,4.1860,4.1860,5
2011-08-02,09:35:00,4.1890,4.1890,4.1890,4.1890,2
2011-08-02,09:55:00,4.1920,4.1920,4.1920,4.1920,1
2011-08-02,10:00:00,4.1900,4.1920,4.1880,4.1920,3
2011-08-02,10:30:00,4.1880,4.1880,4.1880,4.1880,2
2011-08-02,10:45:00,4.1900,4.1900,4.1880,4.1880,3
2011-08-02,10:50:00,4.1890,4.1910,4.1890,4.1910,6
2011-08-02,10:55:00,4.1920,4.1920,4.1920,4.1920,1
2011-08-02,11:10:00,4.1930,4.1930,4.1920,4.1930,4
2011-08-02,11:20:00,4.1930,4.1930,4.1910,4.1910,11
2011-08-02,11:30:00,4.1910,4.1910,4.1910,4.1910,5
2011-08-02,11:55:00,4.1920,4.1920,4.1920,4.1920,11
2011-08-02,12:15:00,4.1900,4.1920,4.1900,4.1900,6
2011-08-02,12:30:00,4.1910,4.1910,4.1910,4.1910,3
2011-08-02,12:35:00,4.1910,4.1910,4.1910,4.1910,1
2011-08-02,12:40:00,4.1910,4.1910,4.1910,4.1910,3
2011-08-02,12:45:00,4.1900,4.1910,4.1900,4.1910,7
2011-08-02,12:50:00,4.1900,4.1910,4.1900,4.1900,9
2011-08-02,13:05:00,4.1910,4.1930,4.1910,4.1930,6
2011-08-02,13:10:00,4.1930,4.1950,4.1930,4.1930,14
2011-08-02,13:15:00,4.1930,4.1930,4.1930,4.1930,2
2011-08-02,13:25:00,4.1910,4.1910,4.1870,4.1870,9
2011-08-02,13:30:00,4.1880,4.1880,4.1880,4.1880,5
2011-08-02,13:35:00,4.1900,4.1900,4.1900,4.1900,1
2011-08-02,13:50:00,4.1920,4.1930,4.1920,4.1930,4
2011-08-02,14:00:00,4.1930,4.1930,4.1900,4.1900,8
2011-08-02,14:05:00,4.1880,4.1880,4.1870,4.1870,8
2011-08-02,14:35:00,4.1890,4.1890,4.1870,4.1880,14
2011-08-02,14:40:00,4.1870,4.1870,4.1870,4.1870,1
2011-08-02,14:45:00,4.1880,4.1880,4.1880,4.1880,4
2011-08-02,14:50:00,4.1880,4.1880,4.1870,4.1870,3
2011-08-02,14:55:00,4.1870,4.1870,4.1870,4.1870,3
2011-08-02,15:00:00,4.1870,4.1880,4.1870,4.1880,8
2011-08-02,15:05:00,4.1870,4.1880,4.1840,4.1840,58
2011-08-02,15:10:00,4.1850,4.1850,4.1830,4.1840,11
2011-08-02,15:15:00,4.1830,4.1830,4.1830,4.1830,2
2011-08-02,15:20:00,4.1840,4.1840,4.1840,4.1840,3
2011-08-02,15:25:00,4.1830,4.1840,4.1800,4.1800,28
2011-08-02,15:30:00,4.1830,4.1830,4.1780,4.1780,63
2011-08-02,15:35:00,4.1780,4.1820,4.1780,4.1820,3
2011-08-02,15:40:00,4.1800,4.1810,4.1800,4.1810,8
2011-08-02,15:45:00,4.1830,4.1840,4.1830,4.1840,4
2011-08-02,15:50:00,4.1830,4.1860,4.1830,4.1860,18
2011-08-02,15:55:00,4.1840,4.1870,4.1840,4.1850,7
2011-08-02,16:00:00,4.1860,4.1870,4.1860,4.1870,8
2011-08-02,16:05:00,4.1860,4.1880,4.1860,4.1870,14
2011-08-02,16:10:00,4.1870,4.1870,4.1870,4.1870,1
2011-08-02,16:15:00,4.1850,4.1880,4.1850,4.1870,4
2011-08-02,16:20:00,4.1880,4.1880,4.1860,4.1870,9
2011-08-02,16:25:00,4.1860,4.1880,4.1860,4.1870,3
2011-08-02,16:35:00,4.1870,4.1900,4.1870,4.1890,4
2011-08-02,16:45:00,4.1870,4.1900,4.1860,4.1880,13
2011-08-02,16:50:00,4.1890,4.1890,4.1850,4.1870,13
2011-08-02,16:55:00,4.1870,4.1890,4.1840,4.1870,30
2011-08-02,17:00:00,4.1900,4.1920,4.1880,4.1910,63
2011-08-02,17:05:00,4.1910,4.1920,4.1900,4.1910,9
2011-08-02,17:10:00,4.1900,4.1940,4.1900,4.1930,31
2011-08-02,17:15:00,4.1930,4.1930,4.1900,4.1910,13
2011-08-02,17:20:00,4.1900,4.1910,4.1900,4.1900,9
2011-08-02,17:25:00,4.1900,4.1910,4.1900,4.1910,3
2011-08-02,17:30:00,4.1890,4.1910,4.1890,4.1910,12
2011-08-02,17:35:00,4.1910,4.1980,4.1880,4.1960,77
2011-08-02,17:40:00,4.1950,4.1980,4.1940,4.1970,13
2011-08-02,17:45:00,4.1960,4.1960,4.1960,4.1960,1
2011-08-02,17:50:00,4.1970,4.1990,4.1970,4.1980,19
2011-08-02,17:55:00,4.1990,4.1990,4.1980,4.1980,5
2011-08-02,18:00:00,4.1970,4.1990,4.1950,4.1970,34
2011-08-02,18:05:00,4.1980,4.1980,4.1960,4.1970,12
2011-08-02,18:10:00,4.1960,4.2140,4.1960,4.2080,227
2011-08-02,18:15:00,4.2080,4.2110,4.2050,4.2060,48
2011-08-02,18:20:00,4.2080,4.2110,4.2060,4.2090,51
2011-08-02,18:25:00,4.2080,4.2110,4.2080,4.2100,34
2011-08-02,18:30:00,4.2100,4.2190,4.2100,4.2150,74
2011-08-02,18:35:00,4.2150,4.2170,4.2130,4.2150,41
2011-08-02,18:40:00,4.2160,4.2160,4.2110,4.2140,89
2011-08-02,18:45:00,4.2130,4.2150,4.2100,4.2140,83
2011-08-02,18:50:00,4.2120,4.2290,4.2110,4.2200,501
2011-08-02,18:55:00,4.2190,4.2200,4.2160,4.2170,97
2011-08-02,19:00:00,4.2170,4.2300,4.2170,4.2270,162
2011-08-02,19:05:00,4.2270,4.2300,4.2220,4.2230,34
2011-08-02,19:10:00,4.2220,4.2240,4.2010,4.2060,316
2011-08-02,19:15:00,4.2060,4.2090,4.2010,4.2060,121
2011-08-02,19:20:00,4.2050,4.2130,4.2050,4.2110,47
2011-08-02,19:25:00,4.2110,4.2130,4.2090,4.2090,17
2011-08-02,19:30:00,4.2090,4.2130,4.2090,4.2090,10
2011-08-02,19:35:00,4.2070,4.2070,4.1960,4.2000,106
2011-08-02,19:40:00,4.2010,4.2040,4.1940,4.1980,111
2011-08-02,19:45:00,4.2010,4.2070,4.1960,4.2000,213
2011-08-02,19:50:00,4.2030,4.2100,4.2020,4.2030,241
2011-08-02,19:55:00,4.2030,4.2140,4.2030,4.2090,369
2011-08-02,20:00:00,4.2100,4.2120,4.1970,4.1970,91
2011-08-02,20:05:00,4.1970,4.2010,4.1880,4.1990,334
2011-08-02,20:10:00,4.1990,4.2000,4.1940,4.1950,97
2011-08-02,20:15:00,4.1970,4.2040,4.1920,4.2010,214
2011-08-02,20:20:00,4.2010,4.2020,4.1890,4.1890,216
2011-08-02,20:25:00,4.1900,4.1990,4.1890,4.1970,186
2011-08-02,20:30:00,4.1960,4.2030,4.1880,4.2010,249
2011-08-02,20:35:00,4.2020,4.2060,4.1930,4.1960,294
2011-08-02,20:40:00,4.1970,4.2000,4.1880,4.1990,197
2011-08-02,20:45:00,4.2000,4.2030,4.1970,4.1970,157
2011-08-02,20:50:00,4.1980,4.2030,4.1980,4.2000,83
2011-08-02,20:55:00,4.2000,4.2020,4.1860,4.1880,901
2011-08-02,21:00:00,4.1880,4.1910,4.1780,4.1800,1645
2011-08-02,21:05:00,4.1800,4.1840,4.1750,4.1790,714
2011-08-02,21:10:00,4.1800,4.1820,4.1720,4.1760,740
2011-08-02,21:15:00,4.1750,4.1760,4.1630,4.1730,1057
2011-08-02,21:20:00,4.1720,4.1740,4.1690,4.1710,441
2011-08-02,21:25:00,4.1690,4.1750,4.1660,4.1710,569
2011-08-02,21:30:00,4.1710,4.1730,4.1670,4.1730,424
2011-08-02,21:35:00,4.1730,4.1740,4.1670,4.1700,408
2011-08-02,21:40:00,4.1700,4.1720,4.1540,4.1630,1609
2011-08-02,21:45:00,4.1640,4.1650,4.1570,4.1570,526
2011-08-02,21:50:00,4.1580,4.1660,4.1570,4.1660,449
2011-08-02,21:55:00,4.1640,4.1700,4.1620,4.1680,500
2011-08-02,22:00:00,4.1670,4.1670,4.1610,4.1660,875
2011-08-02,22:05:00,4.1660,4.1700,4.1650,4.1690,460
2011-08-02,22:10:00,4.1700,4.1710,4.1660,4.1700,694
2011-08-02,22:15:00,4.1700,4.1740,4.1670,4.1700,745
2011-08-02,22:20:00,4.1700,4.1700,4.1650,4.1650,284
2011-08-02,22:25:00,4.1650,4.1660,4.1580,4.1600,801
2011-08-02,22:30:00,4.1600,4.1660,4.1590,4.1630,573
2011-08-02,22:35:00,4.1620,4.1670,4.1620,4.1650,244
2011-08-02,22:40:00,4.1650,4.1670,4.1640,4.1660,259
2011-08-02,22:45:00,4.1660,4.1670,4.1640,4.1660,367
2011-08-02,22:50:00,4.1660,4.1670,4.1580,4.1640,574
2011-08-02,22:55:00,4.1630,4.1680,4.1610,4.1620,417
2011-08-02,23:00:00,4.1620,4.1630,4.1600,4.1610,396
2011-08-02,23:05:00,4.1610,4.1630,4.1520,4.1530,959
2011-08-02,23:10:00,4.1530,4.1560,4.1500,4.1510,703
2011-08-02,23:15:00,4.1520,4.1630,4.1500,4.1600,613
2011-08-02,23:20:00,4.1600,4.1640,4.1560,4.1610,417
2011-08-02,23:25:00,4.1600,4.1680,4.1600,4.1630,458
2011-08-02,23:30:00,4.1630,4.1630,4.1600,4.1600,129
2011-08-02,23:35:00,4.1600,4.1650,4.1600,4.1610,311
2011-08-02,23:40:00,4.1600,4.1600,4.1530,4.1540,347
2011-08-02,23:45:00,4.1540,4.1560,4.1530,4.1550,290
2011-08-02,23:50:00,4.1550,4.1590,4.1530,4.1550,202
2011-08-02,23:55:00,4.1550,4.1610,4.1550,4.1560,267
2011-08-03,00:00:00,4.1580,4.1610,4.1540,4.1580,336
2011-08-03,00:05:00,4.1600,4.1610,4.1550,4.1560,200
2011-08-03,00:10:00,4.1560,4.1570,4.1500,4.1510,260
2011-08-03,00:15:00,4.1520,4.1640,4.1520,4.1590,995
2011-08-03,00:20:00,4.1590,4.1610,4.1520,4.1540,760
2011-08-03,00:25:00,4.1530,4.1580,4.1530,4.1560,492
2011-08-03,00:30:00,4.1560,4.1560,4.1510,4.1530,262
2011-08-03,00:35:00,4.1530,4.1560,4.1420,4.1450,2075
2011-08-03,00:40:00,4.1450,4.1520,4.1440,4.1450,598
2011-08-03,00:45:00,4.1470,4.1480,4.1430,4.1470,433
2011-08-03,00:50:00,4.1460,4.1510,4.1450,4.1460,330
2011-08-03,00:55:00,4.1470,4.1480,4.1350,4.1350,1215
2011-08-03,01:00:00,4.1350,4.1400,4.1350,4.1370,839
2011-08-03,01:05:00,4.1370,4.1470,4.1360,4.1400,911
2011-08-03,01:10:00,4.1410,4.1420,4.1370,4.1400,514
2011-08-03,01:15:00,4.1400,4.1440,4.1390,4.1430,305
2011-08-03,01:20:00,4.1440,4.1480,4.1420,4.1430,388
2011-08-03,01:25:00,4.1430,4.1440,4.1360,4.1380,581
2011-08-03,01:30:00,4.1380,4.1440,4.1380,4.1420,346
2011-08-03,01:35:00,4.1430,4.1440,4.1390,4.1390,235
2011-08-03,01:40:00,4.1380,4.1420,4.1380,4.1400,252
2011-08-03,01:45:00,4.1400,4.1410,4.1380,4.1390,263
2011-08-03,01:50:00,4.1380,4.1400,4.1380,4.1390,209
2011-08-03,01:55:00,4.1390,4.1400,4.1370,4.1390,184
2011-08-03,02:00:00,4.1390,4.1430,4.1380,4.1400,561
2011-08-03,02:05:00,4.1410,4.1460,4.1400,4.1450,726
2011-08-03,02:10:00,4.1450,4.1490,4.1420,4.1470,644
2011-08-03,02:15:00,4.1470,4.1570,4.1450,4.1530,1182
2011-08-03,02:20:00,4.1530,4.1580,4.1520,4.1550,394
2011-08-03,02:25:00,4.1540,4.1570,4.1500,4.1560,1109
2011-08-03,02:30:00,4.1550,4.1570,4.1500,4.1520,971
2011-08-03,02:35:00,4.1520,4.1570,4.1520,4.1560,418
2011-08-03,02:40:00,4.1560,4.1600,4.1540,4.1590,234
2011-08-03,02:45:00,4.1580,4.1590,4.1580,4.1590,11
2011-08-03,02:50:00,4.1580,4.1590,4.1570,4.1570,48
2011-08-03,02:55:00,4.1570,4.1570,4.1550,4.1570,35
2011-08-03,03:00:00,4.1560,4.1580,4.1560,4.1570,180
2011-08-03,03:05:00,4.1570,4.1570,4.1530,4.1530,100
2011-08-03,03:10:00,4.1540,4.1550,4.1530,4.1540,23
2011-08-03,03:15:00,4.1550,4.1560,4.1530,4.1540,47
2011-08-03,03:20:00,4.1530,4.1560,4.1530,4.1560,42
2011-08-03,03:25:00,4.1560,4.1560,4.1520,4.1520,122
2011-08-03,03:30:00,4.1510,4.1540,4.1500,4.1520,313
2011-08-03,03:35:00,4.1520,4.1520,4.1450,4.1480,194
2011-08-03,03:40:00,4.1480,4.1490,4.1470,4.1490,45
2011-08-03,03:45:00,4.1480,4.1510,4.1480,4.1500,69
2011-08-03,03:50:00,4.1490,4.1510,4.1490,4.1490,38
2011-08-03,03:55:00,4.1500,4.1500,4.1460,4.1460,76
2011-08-03,04:00:00,4.1470,4.1510,4.1460,4.1470,155
2011-08-03,04:05:00,4.1500,4.1510,4.1460,4.1480,39
2011-08-03,04:10:00,4.1470,4.1470,4.1450,4.1470,52
2011-08-03,04:15:00,4.1480,4.1500,4.1480,4.1500,6
2011-08-03,04:20:00,4.1510,4.1530,4.1510,4.1530,3
2011-08-03,04:25:00,4.1540,4.1550,4.1510,4.1510,45
2011-08-03,04:30:00,4.1480,4.1510,4.1470,4.1510,13
2011-08-03,04:35:00,4.1520,4.1520,4.1520,4.1520,6
2011-08-03,04:40:00,4.1510,4.1520,4.1510,4.1520,2
2011-08-03,04:45:00,4.1530,4.1530,4.1530,4.1530,1
2011-08-03,04:50:00,4.1520,4.1520,4.1520,4.1520,7
2011-08-03,04:55:00,4.1500,4.1500,4.1500,4.1500,3
2011-08-03,05:00:00,4.1520,4.1520,4.1520,4.1520,2
2011-08-03,05:05:00,4.1520,4.1520,4.1510,4.1510,41
2011-08-03,05:10:00,4.1510,4.1510,4.1480,4.1480,13
2011-08-03,06:00:00,4.1530,4.1530,4.1480,4.1520,5
2011-08-03,06:05:00,4.1520,4.1580,4.1520,4.1580,16
2011-08-03,06:15:00,4.1570,4.1590,4.1550,4.1590,17
2011-08-03,06:20:00,4.1590,4.1600,4.1590,4.1590,14
2011-08-03,06:25:00,4.1580,4.1580,4.1570,4.1570,9
2011-08-03,06:30:00,4.1570,4.1570,4.1570,4.1570,2
2011-08-03,06:45:00,4.1580,4.1580,4.1580,4.1580,2
2011-08-03,06:55:00,4.1580,4.1580,4.1580,4.1580,1
2011-08-03,07:15:00,4.1580,4.1600,4.1570,4.1570,10
2011-08-03,07:30:00,4.1550,4.1550,4.1510,4.1510,19
2011-08-03,07:35:00,4.1520,4.1520,4.1520,4.1520,2
2011-08-03,07:40:00,4.1520,4.1520,4.1510,4.1510,2
2011-08-03,07:45:00,4.1530,4.1530,4.1530,4.1530,10
2011-08-03,08:00:00,4.1580,4.1580,4.1510,4.1570,4
2011-08-03,08:30:00,4.1520,4.1520,4.1520,4.1520,2
2011-08-03,08:40:00,4.1570,4.1580,4.1540,4.1540,9
2011-08-03,08:45:00,4.1570,4.1580,4.1570,4.1580,5
2011-08-03,08:50:00,4.1580,4.1580,4.1580,4.1580,1
2011-08-03,09:00:00,4.1550,4.1580,4.1550,4.1580,3
2011-08-03,09:30:00,4.1580,4.1580,4.1580,4.1580,1
2011-08-03,09:40:00,4.1530,4.1530,4.1520,4.1520,13
2011-08-03,09:50:00,4.1520,4.1520,4.1510,4.1520,13
2011-08-03,10:10:00,4.1550,4.1550,4.1550,4.1550,3
2011-08-03,10:30:00,4.1520,4.1520,4.1510,4.1510,2
2011-08-03,10:45:00,4.1510,4.1510,4.1510,4.1510,1
2011-08-03,11:15:00,4.1540,4.1540,4.1540,4.1540,3
2011-08-03,11:20:00,4.1540,4.1540,4.1540,4.1540,1
2011-08-03,11:30:00,4.1550,4.1550,4.1550,4.1550,1
2011-08-03,11:40:00,4.1540,4.1550,4.1540,4.1540,17
2011-08-03,11:45:00,4.1550,4.1560,4.1540,4.1560,3
2011-08-03,12:05:00,4.1560,4.1560,4.1560,4.1560,2
2011-08-03,12:10:00,4.1540,4.1540,4.1540,4.1540,9
2011-08-03,12:30:00,4.1510,4.1520,4.1500,4.1510,13
2011-08-03,12:35:00,4.1530,4.1530,4.1470,4.1490,10
2011-08-03,12:40:00,4.1540,4.1540,4.1500,4.1520,11
2011-08-03,12:45:00,4.1510,4.1510,4.1510,4.1510,1
2011-08-03,13:00:00,4.1500,4.1500,4.1490,4.1490,6
2011-08-03,13:15:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-03,13:20:00,4.1500,4.1500,4.1500,4.1500,1
2011-08-03,13:25:00,4.1510,4.1520,4.1510,4.1520,4
2011-08-03,13:30:00,4.1520,4.1520,4.1510,4.1510,4
2011-08-03,13:40:00,4.1500,4.1500,4.1490,4.1490,3
2011-08-03,13:50:00,4.1510,4.1510,4.1510,4.1510,8
2011-08-03,13:55:00,4.1530,4.1530,4.1520,4.1520,4
2011-08-03,14:00:00,4.1510,4.1510,4.1510,4.1510,1
2011-08-03,14:05:00,4.1500,4.1530,4.1470,4.1470,28
2011-08-03,14:10:00,4.1460,4.1480,4.1460,4.1480,3
2011-08-03,14:15:00,4.1480,4.1480,4.1470,4.1470,6
2011-08-03,14:25:00,4.1470,4.1470,4.1470,4.1470,1
2011-08-03,14:30:00,4.1480,4.1480,4.1480,4.1480,3
2011-08-03,14:35:00,4.1470,4.1470,4.1470,4.1470,4
2011-08-03,14:40:00,4.1460,4.1470,4.1450,4.1450,4
2011-08-03,14:45:00,4.1450,4.1450,4.1450,4.1450,9
2011-08-03,14:50:00,4.1450,4.1460,4.1450,4.1460,4
2011-08-03,14:55:00,4.1460,4.1460,4.1460,4.1460,2
2011-08-03,15:00:00,4.1460,4.1460,4.1460,4.1460,3
2011-08-03,15:05:00,4.1460,4.1460,4.1460,4.1460,3
2011-08-03,15:10:00,4.1480,4.1480,4.1460,4.1460,3
2011-08-03,15:15:00,4.1460,4.1460,4.1460,4.1460,1
2011-08-03,15:20:00,4.1450,4.1470,4.1450,4.1470,7
2011-08-03,15:25:00,4.1470,4.1500,4.1470,4.1500,2
2011-08-03,15:30:00,4.1520,4.1540,4.1520,4.1540,16
2011-08-03,15:35:00,4.1550,4.1580,4.1550,4.1550,27
2011-08-03,15:40:00,4.1560,4.1570,4.1540,4.1540,12
2011-08-03,15:45:00,4.1540,4.1540,4.1530,4.1530,3
2011-08-03,15:50:00,4.1510,4.1550,4.1510,4.1550,5
2011-08-03,15:55:00,4.1560,4.1570,4.1560,4.1570,3
2011-08-03,16:00:00,4.1560,4.1570,4.1540,4.1570,4
2011-08-03,16:05:00,4.1540,4.1580,4.1540,4.1580,14
2011-08-03,16:10:00,4.1580,4.1580,4.1570,4.1570,11
2011-08-03,16:15:00,4.1580,4.1580,4.1570,4.1580,7
2011-08-03,16:20:00,4.1580,4.1590,4.1580,4.1580,5
2011-08-03,16:25:00,4.1590,4.1590,4.1590,4.1590,1
2011-08-03,16:30:00,4.1580,4.1580,4.1580,4.1580,10
2011-08-03,16:35:00,4.1590,4.1610,4.1550,4.1590,57
2011-08-03,16:40:00,4.1580,4.1590,4.1560,4.1580,37
2011-08-03,16:45:00,4.1590,4.1590,4.1580,4.1590,7
2011-08-03,16:50:00,4.1580,4.1580,4.1560,4.1560,7
2011-08-03,16:55:00,4.1560,4.1560,4.1550,4.1550,5
2011-08-03,17:00:00,4.1550,4.1600,4.1540,4.1600,13
2011-08-03,17:05:00,4.1610,4.1630,4.1610,4.1620,30
2011-08-03,17:10:00,4.1620,4.1640,4.1620,4.1620,35
2011-08-03,17:15:00,4.1620,4.1630,4.1620,4.1620,19
2011-08-03,17:20:00,4.1600,4.1610,4.1560,4.1580,23
2011-08-03,17:25:00,4.1580,4.1600,4.1580,4.1580,43
2011-08-03,17:30:00,4.1590,4.1720,4.1580,4.1720,112
2011-08-03,17:35:00,4.1720,4.1790,4.1720,4.1790,186
2011-08-03,17:40:00,4.1790,4.1800,4.1750,4.1770,64
2011-08-03,17:45:00,4.1770,4.1800,4.1770,4.1800,26
2011-08-03,17:50:00,4.1770,4.1770,4.1760,4.1770,18
2011-08-03,17:55:00,4.1750,4.1790,4.1740,4.1770,41
2011-08-03,18:00:00,4.1770,4.1780,4.1740,4.1750,21
2011-08-03,18:05:00,4.1710,4.1720,4.1700,4.1720,19
2011-08-03,18:10:00,4.1720,4.1780,4.1700,4.1760,59
2011-08-03,18:15:00,4.1770,4.1770,4.1710,4.1710,30
2011-08-03,18:20:00,4.1720,4.1720,4.1660,4.1660,41
2011-08-03,18:25:00,4.1650,4.1650,4.1570,4.1600,54
2011-08-03,18:30:00,4.1610,4.1620,4.1580,4.1590,28
2011-08-03,18:35:00,4.1590,4.1590,4.1570,4.1570,5
2011-08-03,18:40:00,4.1570,4.1630,4.1570,4.1620,46
2011-08-03,18:45:00,4.1610,4.1650,4.1610,4.1650,27
2011-08-03,18:50:00,4.1650,4.1650,4.1600,4.1620,21
2011-08-03,18:55:00,4.1610,4.1630,4.1560,4.1560,44
2011-08-03,19:00:00,4.1570,4.1580,4.1530,4.1540,21
2011-08-03,19:05:00,4.1550,4.1570,4.1550,4.1560,7
2011-08-03,19:10:00,4.1570,4.1570,4.1570,4.1570,2
2011-08-03,19:15:00,4.1560,4.1570,4.1560,4.1560,6
2011-08-03,19:20:00,4.1550,4.1560,4.1540,4.1540,22
2011-08-03,19:25:00,4.1550,4.1550,4.1450,4.1470,85
2011-08-03,19:30:00,4.1470,4.1490,4.1450,4.1480,38
2011-08-03,19:35:00,4.1490,4.1550,4.1490,4.1520,43
2011-08-03,19:40:00,4.1530,4.1670,4.1520,4.1610,281
2011-08-03,19:45:00,4.1630,4.1650,4.1630,4.1630,38
2011-08-03,19:50:00,4.1630,4.1640,4.1560,4.1590,35
2011-08-03,19:55:00,4.1590,4.1590,4.1460,4.1470,328
2011-08-03,20:00:00,4.1480,4.1540,4.1420,4.1460,298
2011-08-03,20:05:00,4.1460,4.1500,4.1430,4.1500,316
2011-08-03,20:10:00,4.1490,4.1540,4.1490,4.1510,42
2011-08-03,20:15:00,4.1530,4.1600,4.1520,4.1560,186
2011-08-03,20:20:00,4.1570,4.1610,4.1560,4.1610,97
2011-08-03,20:25:00,4.1600,4.1660,4.1580,4.1580,313
2011-08-03,20:30:00,4.1590,4.1600,4.1530,4.1570,247
2011-08-03,20:35:00,4.1570,4.1570,4.1550,4.1560,87
2011-08-03,20:40:00,4.1560,4.1590,4.1560,4.1580,225
2011-08-03,20:45:00,4.1590,4.1600,4.1530,4.1540,217
2011-08-03,20:50:00,4.1550,4.1620,4.1550,4.1570,186
2011-08-03,20:55:00,4.1560,4.1600,4.1520,4.1530,296
2011-08-03,21:00:00,4.1520,4.1630,4.1510,4.1620,854
2011-08-03,21:05:00,4.1610,4.1620,4.1530,4.1540,615
2011-08-03,21:10:00,4.1530,4.1580,4.1530,4.1540,269
2011-08-03,21:15:00,4.1540,4.1580,4.1530,4.1570,629
2011-08-03,21:20:00,4.1580,4.1630,4.1560,4.1620,386
2011-08-03,21:25:00,4.1620,4.1640,4.1580,4.1590,340
2011-08-03,21:30:00,4.1590,4.1610,4.1530,4.1600,1063
2011-08-03,21:35:00,4.1600,4.1650,4.1560,4.1640,635
2011-08-03,21:40:00,4.1640,4.1660,4.1600,4.1660,535
2011-08-03,21:45:00,4.1650,4.1700,4.1630,4.1690,668
2011-08-03,21:50:00,4.1680,4.1690,4.1640,4.1650,400
2011-08-03,21:55:00,4.1670,4.1670,4.1640,4.1660,261
2011-08-03,22:00:00,4.1650,4.1710,4.1650,4.1690,418
2011-08-03,22:05:00,4.1690,4.1720,4.1650,4.1650,553
2011-08-03,22:10:00,4.1660,4.1700,4.1650,4.1660,243
2011-08-03,22:15:00,4.1660,4.1670,4.1640,4.1660,171
2011-08-03,22:20:00,4.1660,4.1690,4.1650,4.1680,199
2011-08-03,22:25:00,4.1670,4.1680,4.1640,4.1660,251
2011-08-03,22:30:00,4.1650,4.1670,4.1560,4.1570,413
2011-08-03,22:35:00,4.1560,4.1590,4.1220,4.1320,4500
2011-08-03,22:40:00,4.1320,4.1340,4.0920,4.1030,6141
2011-08-03,22:45:00,4.1010,4.1070,4.0900,4.0990,2807
2011-08-03,22:50:00,4.0990,4.1000,4.0800,4.0930,3293
2011-08-03,22:55:00,4.0930,4.1000,4.0910,4.1000,1342
2011-08-03,23:00:00,4.1000,4.1030,4.0890,4.0940,1547
2011-08-03,23:05:00,4.0920,4.1000,4.0920,4.0990,722
2011-08-03,23:10:00,4.0990,4.1070,4.0990,4.1010,760
2011-08-03,23:15:00,4.1020,4.1020,4.0930,4.0980,1118
2011-08-03,23:20:00,4.0980,4.1000,4.0910,4.0910,388
2011-08-03,23:25:00,4.0910,4.1000,4.0910,4.0950,529
2011-08-03,23:30:00,4.0930,4.0950,4.0890,4.0930,814
2011-08-03,23:35:00,4.0930,4.0980,4.0900,4.0970,492
2011-08-03,23:40:00,4.0970,4.1000,4.0940,4.0960,504
2011-08-03,23:45:00,4.0950,4.0970,4.0920,4.0960,414
2011-08-03,23:50:00,4.0960,4.1010,4.0940,4.0960,363
2011-08-03,23:55:00,4.0980,4.1020,4.0940,4.0990,575
2011-08-04,00:00:00,4.0990,4.0990,4.0930,4.0950,584
2011-08-04,00:05:00,4.0960,4.0980,4.0910,4.0960,766
2011-08-04,00:10:00,4.0960,4.0970,4.0900,4.0920,381
2011-08-04,00:15:00,4.0920,4.0960,4.0910,4.0960,239
2011-08-04,00:20:00,4.0960,4.0970,4.0910,4.0910,371
2011-08-04,00:25:00,4.0920,4.0950,4.0840,4.0910,882
2011-08-04,00:30:00,4.0900,4.0940,4.0860,4.0890,412
2011-08-04,00:35:00,4.0890,4.0900,4.0840,4.0840,405
2011-08-04,00:40:00,4.0830,4.0850,4.0740,4.0780,1533
2011-08-04,00:45:00,4.0790,4.0820,4.0740,4.0780,748
2011-08-04,00:50:00,4.0770,4.0850,4.0770,4.0820,626
2011-08-04,00:55:00,4.0830,4.0840,4.0770,4.0820,602
2011-08-04,01:00:00,4.0820,4.0840,4.0770,4.0790,719
2011-08-04,01:05:00,4.0790,4.0800,4.0750,4.0760,661
2011-08-04,01:10:00,4.0750,4.0770,4.0660,4.0680,1561
2011-08-04,01:15:00,4.0690,4.0760,4.0660,4.0740,771
2011-08-04,01:20:00,4.0730,4.0870,4.0720,4.0840,927
2011-08-04,01:25:00,4.0840,4.0860,4.0810,4.0830,345
2011-08-04,01:30:00,4.0830,4.0880,4.0820,4.0880,738
2011-08-04,01:35:00,4.0870,4.0920,4.0840,4.0890,669
2011-08-04,01:40:00,4.0890,4.0920,4.0860,4.0890,447
2011-08-04,01:45:00,4.0890,4.0940,4.0850,4.0860,553
2011-08-04,01:50:00,4.0870,4.0890,4.0840,4.0870,433
2011-08-04,01:55:00,4.0880,4.0930,4.0850,4.0890,705
2011-08-04,02:00:00,4.0900,4.0920,4.0840,4.0880,595
2011-08-04,02:05:00,4.0870,4.1000,4.0860,4.0940,1629
2011-08-04,02:10:00,4.0940,4.0980,4.0910,4.0950,864
2011-08-04,02:15:00,4.0940,4.0980,4.0930,4.0960,619
2011-08-04,02:20:00,4.0970,4.1060,4.0950,4.1020,1637
2011-08-04,02:25:00,4.1010,4.1040,4.0860,4.0890,2634
2011-08-04,02:30:00,4.0890,4.0900,4.0840,4.0880,1511
2011-08-04,02:35:00,4.0880,4.0880,4.0850,4.0870,212
2011-08-04,02:40:00,4.0870,4.0890,4.0850,4.0870,178
2011-08-04,02:45:00,4.0870,4.0870,4.0840,4.0870,167
2011-08-04,02:50:00,4.0870,4.0890,4.0870,4.0880,88
2011-08-04,02:55:00,4.0880,4.0890,4.0870,4.0880,123
2011-08-04,03:00:00,4.0880,4.0890,4.0860,4.0860,66
2011-08-04,03:05:00,4.0870,4.0890,4.0870,4.0890,40
2011-08-04,03:10:00,4.0890,4.0900,4.0860,4.0860,113
2011-08-04,03:15:00,4.0860,4.0890,4.0860,4.0890,120
2011-08-04,03:20:00,4.0890,4.0920,4.0890,4.0910,149
2011-08-04,03:25:00,4.0910,4.0910,4.0870,4.0890,159
2011-08-04,03:30:00,4.0900,4.0920,4.0900,4.0920,56
2011-08-04,03:35:00,4.0920,4.0920,4.0910,4.0910,19
2011-08-04,03:40:00,4.0900,4.0910,4.0890,4.0910,74
2011-08-04,03:45:00,4.0900,4.0980,4.0900,4.0950,266
2011-08-04,03:50:00,4.0930,4.0950,4.0900,4.0910,125
2011-08-04,03:55:00,4.0920,4.0930,4.0890,4.0890,75
2011-08-04,04:00:00,4.0910,4.0940,4.0900,4.0940,54
2011-08-04,04:05:00,4.0930,4.0950,4.0920,4.0930,49
2011-08-04,04:10:00,4.0930,4.0930,4.0920,4.0930,50
2011-08-04,04:15:00,4.0930,4.0960,4.0900,4.0920,41
2011-08-04,04:20:00,4.0920,4.0920,4.0880,4.0880,54
2011-08-04,04:25:00,4.0900,4.0920,4.0900,4.0920,24
2011-08-04,04:30:00,4.0920,4.0920,4.0870,4.0890,46
2011-08-04,04:35:00,4.0890,4.0900,4.0890,4.0900,9
2011-08-04,04:40:00,4.0900,4.0900,4.0880,4.0880,5
2011-08-04,04:45:00,4.0900,4.0920,4.0890,4.0890,17
2011-08-04,04:50:00,4.0920,4.0920,4.0920,4.0920,21
2011-08-04,04:55:00,4.0920,4.0920,4.0920,4.0920,16
2011-08-04,05:00:00,4.0930,4.0930,4.0930,4.0930,1
2011-08-04,05:05:00,4.0930,4.0940,4.0930,4.0940,31
2011-08-04,05:10:00,4.0940,4.0950,4.0910,4.0950,39
2011-08-04,06:00:00,4.0910,4.0980,4.0910,4.0970,59
2011-08-04,06:05:00,4.0980,4.0990,4.0980,4.0990,3
2011-08-04,06:10:00,4.0980,4.0980,4.0980,4.0980,1
2011-08-04,06:30:00,4.0980,4.0980,4.0980,4.0980,1
2011-08-04,06:45:00,4.0970,4.1000,4.0970,4.1000,13
2011-08-04,06:50:00,4.1000,4.1060,4.1000,4.1060,24
2011-08-04,06:55:00,4.1030,4.1030,4.0990,4.1020,8
2011-08-04,07:00:00,4.1020,4.1040,4.1010,4.1030,7
2011-08-04,07:05:00,4.1030,4.1030,4.1030,4.1030,2
2011-08-04,07:10:00,4.1030,4.1030,4.1030,4.1030,2
2011-08-04,07:15:00,4.0990,4.0990,4.0980,4.0980,2
2011-08-04,07:20:00,4.1020,4.1020,4.1020,4.1020,2
2011-08-04,07:30:00,4.1020,4.1020,4.1020,4.1020,1
2011-08-04,07:35:00,4.1020,4.1020,4.1020,4.1020,1
2011-08-04,07:40:00,4.1010,4.1010,4.1010,4.1010,1
2011-08-04,07:45:00,4.1010,4.1010,4.1010,4.1010,1
2011-08-04,08:00:00,4.1010,4.1010,4.1010,4.1010,1
2011-08-04,08:05:00,4.1000,4.1000,4.1000,4.1000,5
2011-08-04,08:35:00,4.1030,4.1030,4.1010,4.1010,8
2011-08-04,08:40:00,4.1010,4.1010,4.1010,4.1010,1
2011-08-04,08:50:00,4.1020,4.1020,4.1020,4.1020,3
2011-08-04,08:55:00,4.1020,4.1020,4.1020,4.1020,2
2011-08-04,09:10:00,4.1010,4.1010,4.1010,4.1010,4
2011-08-04,09:15:00,4.1020,4.1030,4.1020,4.1030,3
2011-08-04,09:20:00,4.1030,4.1030,4.1030,4.1030,3
2011-08-04,09:25:00,4.1030,4.1030,4.1030,4.1030,1
2011-08-04,09:35:00,4.1010,4.1010,4.0890,4.0910,178
2011-08-04,09:40:00,4.0920,4.0970,4.0920,4.0970,12
2011-08-04,09:50:00,4.0930,4.0940,4.0930,4.0940,6
2011-08-04,09:55:00,4.0940,4.0940,4.0940,4.0940,2
2011-08-04,10:00:00,4.0930,4.0930,4.0920,4.0920,5
2011-08-04,10:05:00,4.0950,4.0950,4.0950,4.0950,1
2011-08-04,10:55:00,4.0930,4.0930,4.0930,4.0930,1
2011-08-04,11:15:00,4.0960,4.0990,4.0960,4.0990,12
2011-08-04,11:35:00,4.1030,4.1030,4.0970,4.1000,5
2011-08-04,11:50:00,4.1000,4.1000,4.1000,4.1000,3
2011-08-04,12:25:00,4.0960,4.0960,4.0960,4.0960,15
2011-08-04,12:30:00,4.0960,4.0980,4.0940,4.0940,6
2011-08-04,12:35:00,4.0950,4.0970,4.0950,4.0960,9
2011-08-04,12:40:00,4.0950,4.0950,4.0940,4.0940,2
2011-08-04,12:50:00,4.0970,4.0980,4.0970,4.0980,14
2011-08-04,12:55:00,4.0970,4.0970,4.0970,4.0970,1
2011-08-04,13:00:00,4.0980,4.0990,4.0970,4.0990,4
2011-08-04,13:05:00,4.0970,4.0990,4.0970,4.0980,4
2011-08-04,13:10:00,4.0990,4.0990,4.0990,4.0990,1
2011-08-04,13:15:00,4.0970,4.0970,4.0940,4.0940,8
2011-08-04,13:20:00,4.0940,4.0940,4.0940,4.0940,1
2011-08-04,13:25:00,4.0930,4.0930,4.0930,4.0930,8
2011-08-04,13:30:00,4.0920,4.0940,4.0920,4.0940,10
2011-08-04,13:35:00,4.0920,4.0920,4.0910,4.0910,11
2011-08-04,13:40:00,4.0900,4.0900,4.0900,4.0900,1
2011-08-04,13:45:00,4.0900,4.0920,4.0900,4.0910,7
2011-08-04,13:50:00,4.0900,4.0910,4.0900,4.0910,3
2011-08-04,14:00:00,4.0900,4.0900,4.0900,4.0900,3
2011-08-04,14:05:00,4.0890,4.0920,4.0890,4.0920,34
2011-08-04,14:10:00,4.0890,4.0900,4.0870,4.0870,20
2011-08-04,14:15:00,4.0860,4.0860,4.0860,4.0860,3
2011-08-04,14:20:00,4.0870,4.0910,4.0870,4.0910,10
2011-08-04,14:25:00,4.0870,4.0870,4.0870,4.0870,2
2011-08-04,14:30:00,4.0910,4.0910,4.0910,4.0910,1
2011-08-04,14:40:00,4.0870,4.0870,4.0840,4.0840,18
2011-08-04,14:45:00,4.0850,4.0890,4.0850,4.0890,12
2011-08-04,14:50:00,4.0890,4.0890,4.0890,4.0890,3
2011-08-04,14:55:00,4.0890,4.0900,4.0890,4.0890,16
2011-08-04,15:00:00,4.0920,4.0930,4.0900,4.0900,33
2011-08-04,15:05:00,4.0920,4.0920,4.0910,4.0910,6
2011-08-04,15:10:00,4.0940,4.0940,4.0940,4.0940,1
2011-08-04,15:15:00,4.0930,4.0930,4.0920,4.0920,4
2011-08-04,15:20:00,4.0910,4.0910,4.0900,4.0910,9
2011-08-04,15:25:00,4.0910,4.0910,4.0910,4.0910,6
2011-08-04,15:30:00,4.0900,4.0920,4.0900,4.0910,6
2011-08-04,15:35:00,4.0910,4.0920,4.0910,4.0920,9
2011-08-04,15:40:00,4.0920,4.0920,4.0920,4.0920,2
2011-08-04,15:45:00,4.0930,4.0930,4.0920,4.0920,4
2011-08-04,15:50:00,4.0950,4.0950,4.0950,4.0950,1
2011-08-04,15:55:00,4.0950,4.0950,4.0920,4.0930,17
2011-08-04,16:00:00,4.0920,4.0920,4.0910,4.0910,10
2011-08-04,16:05:00,4.0910,4.0930,4.0910,4.0910,10
2011-08-04,16:10:00,4.0910,4.0930,4.0910,4.0920,15
2011-08-04,16:15:00,4.0910,4.0930,4.0910,4.0920,23
2011-08-04,16:20:00,4.0920,4.0930,4.0920,4.0920,22
2011-08-04,16:25:00,4.0920,4.0940,4.0920,4.0920,15
2011-08-04,16:30:00,4.0910,4.0940,4.0910,4.0940,8
2011-08-04,16:35:00,4.0930,4.0940,4.0920,4.0920,8
2011-08-04,16:40:00,4.0930,4.0950,4.0910,4.0920,31
2011-08-04,16:45:00,4.0920,4.0940,4.0920,4.0930,22
2011-08-04,16:50:00,4.0920,4.0950,4.0910,4.0930,23
2011-08-04,16:55:00,4.0940,4.0960,4.0940,4.0940,5
2011-08-04,17:00:00,4.0940,4.1020,4.0940,4.0990,29
2011-08-04,17:05:00,4.1000,4.1040,4.0990,4.1010,32
2011-08-04,17:10:00,4.1000,4.1020,4.1000,4.1010,14
2011-08-04,17:15:00,4.1000,4.1000,4.0930,4.0960,13
2011-08-04,17:20:00,4.0960,4.1010,4.0950,4.0990,22
2011-08-04,17:25:00,4.0990,4.1020,4.0990,4.1010,34
2011-08-04,17:30:00,4.1000,4.1000,4.0970,4.0970,18
2011-08-04,17:35:00,4.0990,4.0990,4.0910,4.0960,30
2011-08-04,17:40:00,4.0930,4.0960,4.0930,4.0960,22
2011-08-04,17:45:00,4.0950,4.0950,4.0940,4.0940,8
2011-08-04,17:50:00,4.0930,4.0940,4.0910,4.0920,22
2011-08-04,17:55:00,4.0910,4.0920,4.0880,4.0910,32
2011-08-04,18:00:00,4.0910,4.0970,4.0880,4.0970,76
2011-08-04,18:05:00,4.0940,4.1020,4.0940,4.1010,32
2011-08-04,18:10:00,4.1030,4.1040,4.1010,4.1040,28
2011-08-04,18:15:00,4.1020,4.1020,4.0990,4.0990,31
2011-08-04,18:20:00,4.0990,4.1000,4.0960,4.0980,29
2011-08-04,18:25:00,4.0990,4.1010,4.0990,4.0990,18
2011-08-04,18:30:00,4.0990,4.1010,4.0980,4.1010,37
2011-08-04,18:35:00,4.1010,4.1020,4.0990,4.1000,55
2011-08-04,18:40:00,4.1000,4.1000,4.0930,4.0950,57
2011-08-04,18:45:00,4.0930,4.0950,4.0920,4.0950,15
2011-08-04,18:50:00,4.0940,4.0940,4.0900,4.0940,29
2011-08-04,18:55:00,4.0940,4.0960,4.0930,4.0960,29
2011-08-04,19:00:00,4.0960,4.0970,4.0930,4.0930,95
2011-08-04,19:05:00,4.0930,4.0950,4.0930,4.0950,8
2011-08-04,19:10:00,4.0960,4.0990,4.0960,4.0990,8
2011-08-04,19:15:00,4.0990,4.1010,4.0980,4.1000,12
2011-08-04,19:20:00,4.0990,4.0990,4.0980,4.0980,6
2011-08-04,19:25:00,4.0980,4.1020,4.0980,4.1000,52
2011-08-04,19:30:00,4.1000,4.1090,4.1000,4.1070,64
2011-08-04,19:35:00,4.1040,4.1090,4.1020,4.1030,83
2011-08-04,19:40:00,4.1030,4.1030,4.0960,4.0980,114
2011-08-04,19:45:00,4.1000,4.1090,4.0980,4.1090,47
2011-08-04,19:50:00,4.1080,4.1080,4.0980,4.0980,136
2011-08-04,19:55:00,4.0980,4.1000,4.0960,4.1000,67
2011-08-04,20:00:00,4.1000,4.1020,4.0970,4.1000,96
2011-08-04,20:05:00,4.1000,4.1000,4.0890,4.0910,211
2011-08-04,20:10:00,4.0910,4.0970,4.0900,4.0960,77
2011-08-04,20:15:00,4.0950,4.1000,4.0930,4.0950,94
2011-08-04,20:20:00,4.0960,4.1040,4.0940,4.1040,162
2011-08-04,20:25:00,4.1040,4.1040,4.0960,4.1000,243
2011-08-04,20:30:00,4.1000,4.1010,4.0920,4.0990,320
2011-08-04,20:35:00,4.0990,4.1010,4.0950,4.0980,236
2011-08-04,20:40:00,4.0990,4.1110,4.0990,4.1090,596
2011-08-04,20:45:00,4.1090,4.1190,4.1090,4.1180,767
2011-08-04,20:50:00,4.1170,4.1180,4.1100,4.1130,580
2011-08-04,20:55:00,4.1110,4.1180,4.1000,4.1020,1071
2011-08-04,21:00:00,4.1020,4.1130,4.1000,4.1080,1183
2011-08-04,21:05:00,4.1080,4.1110,4.1020,4.1050,765
2011-08-04,21:10:00,4.1050,4.1060,4.0950,4.0990,857
2011-08-04,21:15:00,4.0990,4.1010,4.0850,4.0860,1089
2011-08-04,21:20:00,4.0860,4.0970,4.0820,4.0950,962
2011-08-04,21:25:00,4.0940,4.1050,4.0890,4.1000,545
2011-08-04,21:30:00,4.0990,4.1030,4.0930,4.0930,684
2011-08-04,21:35:00,4.0930,4.1010,4.0910,4.0910,889
2011-08-04,21:40:00,4.0910,4.0960,4.0880,4.0920,663
2011-08-04,21:45:00,4.0910,4.0960,4.0870,4.0870,613
2011-08-04,21:50:00,4.0880,4.0910,4.0800,4.0880,1095
2011-08-04,21:55:00,4.0890,4.0900,4.0670,4.0830,2723
2011-08-04,22:00:00,4.0840,4.0840,4.0690,4.0740,1316
2011-08-04,22:05:00,4.0740,4.0740,4.0530,4.0650,3294
2011-08-04,22:10:00,4.0650,4.0700,4.0620,4.0700,1356
2011-08-04,22:15:00,4.0690,4.0780,4.0660,4.0750,1706
2011-08-04,22:20:00,4.0760,4.0780,4.0650,4.0680,1767
2011-08-04,22:25:00,4.0680,4.1120,4.0670,4.0810,2039
2011-08-04,22:30:00,4.0780,4.0780,3.9860,3.9880,12843
2011-08-04,22:35:00,3.9890,3.9910,3.9560,3.9700,9332
2011-08-04,22:40:00,3.9710,3.9730,3.9620,3.9730,3470
2011-08-04,22:45:00,3.9730,3.9770,3.9690,3.9750,2044
2011-08-04,22:50:00,3.9750,3.9760,3.9690,3.9730,1741
2011-08-04,22:55:00,3.9730,3.9760,3.9430,3.9490,5066
2011-08-04,23:00:00,3.9490,3.9490,3.9310,3.9360,4423
2011-08-04,23:05:00,3.9350,3.9450,3.9340,3.9390,1751
2011-08-04,23:10:00,3.9400,3.9510,3.9380,3.9510,1587
2011-08-04,23:15:00,3.9510,3.9600,3.9490,3.9580,1446
2011-08-04,23:20:00,3.9590,3.9640,3.9520,3.9590,1027
2011-08-04,23:25:00,3.9590,3.9700,3.9570,3.9590,1624
2011-08-04,23:30:00,3.9600,3.9650,3.9540,3.9650,928
2011-08-04,23:35:00,3.9650,3.9660,3.9510,3.9540,689
2011-08-04,23:40:00,3.9540,3.9560,3.9440,3.9470,1385
2011-08-04,23:45:00,3.9450,3.9480,3.9400,3.9450,1410
2011-08-04,23:50:00,3.9450,3.9540,3.9420,3.9530,1179
2011-08-04,23:55:00,3.9540,3.9700,3.9520,3.9690,874
2011-08-05,00:00:00,3.9700,3.9710,3.9450,3.9510,2495
2011-08-05,00:05:00,3.9500,3.9550,3.9460,3.9480,710
2011-08-05,00:10:00,3.9470,3.9480,3.9340,3.9460,1646
2011-08-05,00:15:00,3.9440,3.9490,3.9430,3.9440,393
2011-08-05,00:20:00,3.9440,3.9470,3.9320,3.9360,1520
2011-08-05,00:25:00,3.9360,3.9370,3.9150,3.9220,2946
2011-08-05,00:30:00,3.9210,3.9320,3.9210,3.9300,1340
2011-08-05,00:35:00,3.9310,3.9320,3.9210,3.9260,776
2011-08-05,00:40:00,3.9250,3.9340,3.9240,3.9310,463
2011-08-05,00:45:00,3.9320,3.9440,3.9290,3.9370,822
2011-08-05,00:50:00,3.9360,3.9420,3.9330,3.9370,789
2011-08-05,00:55:00,3.9380,3.9460,3.9380,3.9410,641
2011-08-05,01:00:00,3.9410,3.9410,3.9350,3.9360,385
2011-08-05,01:05:00,3.9360,3.9440,3.9330,3.9390,527
2011-08-05,01:10:00,3.9400,3.9520,3.9360,3.9510,959
2011-08-05,01:15:00,3.9500,3.9520,3.9440,3.9460,400
2011-08-05,01:20:00,3.9470,3.9530,3.9460,3.9480,412
2011-08-05,01:25:00,3.9500,3.9610,3.9480,3.9550,1117
2011-08-05,01:30:00,3.9540,3.9620,3.9540,3.9570,751
2011-08-05,01:35:00,3.9580,3.9580,3.9510,3.9540,426
2011-08-05,01:40:00,3.9540,3.9570,3.9410,3.9490,1073
2011-08-05,01:45:00,3.9470,3.9480,3.9390,3.9410,557
2011-08-05,01:50:00,3.9410,3.9430,3.9340,3.9380,761
2011-08-05,01:55:00,3.9380,3.9450,3.9350,3.9370,694
2011-08-05,02:00:00,3.9380,3.9380,3.9270,3.9310,1042
2011-08-05,02:05:00,3.9310,3.9370,3.9280,3.9330,1299
2011-08-05,02:10:00,3.9330,3.9330,3.9230,3.9260,1797
2011-08-05,02:15:00,3.9250,3.9400,3.9240,3.9390,1339
2011-08-05,02:20:00,3.9380,3.9500,3.9370,3.9490,1684
2011-08-05,02:25:00,3.9480,3.9550,3.9380,3.9410,2764
2011-08-05,02:30:00,3.9400,3.9510,3.9400,3.9510,1043
2011-08-05,02:35:00,3.9520,3.9520,3.9470,3.9470,228
2011-08-05,02:40:00,3.9470,3.9500,3.9460,3.9500,152
2011-08-05,02:45:00,3.9500,3.9520,3.9500,3.9510,145
2011-08-05,02:50:00,3.9510,3.9520,3.9500,3.9510,153
2011-08-05,02:55:00,3.9500,3.9520,3.9480,3.9490,133
2011-08-05,03:00:00,3.9490,3.9490,3.9470,3.9490,93
2011-08-05,03:05:00,3.9490,3.9510,3.9480,3.9510,55
2011-08-05,03:10:00,3.9500,3.9510,3.9480,3.9500,77
2011-08-05,03:15:00,3.9500,3.9510,3.9480,3.9500,100
2011-08-05,03:20:00,3.9500,3.9510,3.9470,3.9480,107
2011-08-05,03:25:00,3.9480,3.9490,3.9460,3.9470,133
2011-08-05,03:30:00,3.9470,3.9500,3.9470,3.9480,59
2011-08-05,03:35:00,3.9490,3.9500,3.9460,3.9460,98
2011-08-05,03:40:00,3.9460,3.9460,3.9410,3.9440,272
2011-08-05,03:45:00,3.9440,3.9450,3.9420,3.9440,68
2011-08-05,03:50:00,3.9440,3.9450,3.9440,3.9440,49
2011-08-05,03:55:00,3.9440,3.9460,3.9420,3.9460,211
2011-08-05,04:00:00,3.9450,3.9460,3.9410,3.9440,81
2011-08-05,04:05:00,3.9450,3.9450,3.9410,3.9420,59
2011-08-05,04:10:00,3.9420,3.9430,3.9410,3.9410,29
2011-08-05,04:15:00,3.9420,3.9440,3.9410,3.9420,18
2011-08-05,04:20:00,3.9420,3.9450,3.9420,3.9450,10
2011-08-05,04:25:00,3.9460,3.9470,3.9440,3.9460,31
2011-08-05,04:30:00,3.9480,3.9510,3.9460,3.9500,49
2011-08-05,04:35:00,3.9500,3.9500,3.9500,3.9500,2
2011-08-05,04:40:00,3.9510,3.9510,3.9470,3.9480,17
2011-08-05,04:45:00,3.9500,3.9510,3.9470,3.9480,49
2011-08-05,04:50:00,3.9480,3.9480,3.9460,3.9470,28
2011-08-05,04:55:00,3.9460,3.9490,3.9460,3.9460,79
2011-08-05,05:00:00,3.9470,3.9500,3.9460,3.9460,32
2011-08-05,05:05:00,3.9450,3.9510,3.9450,3.9500,22
2011-08-05,05:10:00,3.9510,3.9510,3.9470,3.9470,7
2011-08-05,06:00:00,3.9460,3.9510,3.9450,3.9510,23
2011-08-05,06:05:00,3.9500,3.9520,3.9500,3.9520,21
2011-08-05,06:10:00,3.9520,3.9520,3.9520,3.9520,4
2011-08-05,06:15:00,3.9550,3.9560,3.9520,3.9520,10
2011-08-05,06:20:00,3.9520,3.9530,3.9500,3.9530,9
2011-08-05,06:25:00,3.9480,3.9480,3.9480,3.9480,1
2011-08-05,06:35:00,3.9510,3.9510,3.9480,3.9500,12
2011-08-05,06:40:00,3.9480,3.9480,3.9410,3.9410,29
2011-08-05,06:55:00,3.9410,3.9420,3.9390,3.9390,27
2011-08-05,07:00:00,3.9390,3.9390,3.9390,3.9390,2
2011-08-05,07:05:00,3.9380,3.9380,3.9370,3.9380,10
2011-08-05,07:10:00,3.9370,3.9380,3.9370,3.9380,7
2011-08-05,07:15:00,3.9400,3.9400,3.9360,3.9360,16
2011-08-05,07:20:00,3.9360,3.9360,3.9360,3.9360,3
2011-08-05,07:25:00,3.9360,3.9360,3.9360,3.9360,1
2011-08-05,07:50:00,3.9370,3.9390,3.9370,3.9390,5
2011-08-05,08:00:00,3.9360,3.9370,3.9360,3.9370,3
2011-08-05,08:05:00,3.9370,3.9370,3.9330,3.9330,42
2011-08-05,08:10:00,3.9330,3.9330,3.9280,3.9290,56
2011-08-05,08:20:00,3.9320,3.9320,3.9300,3.9300,4
2011-08-05,08:25:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-05,08:35:00,3.9320,3.9320,3.9270,3.9290,7
2011-08-05,08:40:00,3.9280,3.9280,3.9280,3.9280,6
2011-08-05,08:45:00,3.9280,3.9280,3.9280,3.9280,2
2011-08-05,08:50:00,3.9260,3.9270,3.9260,3.9270,8
2011-08-05,09:00:00,3.9290,3.9440,3.9290,3.9430,34
2011-08-05,09:05:00,3.9400,3.9420,3.9350,3.9380,10
2011-08-05,09:15:00,3.9450,3.9450,3.9400,3.9400,5
2011-08-05,09:20:00,3.9400,3.9400,3.9400,3.9400,5
2011-08-05,09:25:00,3.9400,3.9400,3.9400,3.9400,5
2011-08-05,09:30:00,3.9400,3.9400,3.9400,3.9400,2
2011-08-05,09:35:00,3.9380,3.9380,3.9380,3.9380,1
2011-08-05,09:40:00,3.9360,3.9360,3.9340,3.9340,2
2011-08-05,09:45:00,3.9320,3.9370,3.9320,3.9370,15
2011-08-05,09:50:00,3.9350,3.9360,3.9350,3.9360,3
2011-08-05,10:00:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-05,10:10:00,3.9330,3.9360,3.9330,3.9360,3
2011-08-05,10:20:00,3.9370,3.9380,3.9320,3.9330,8
2011-08-05,10:30:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-05,11:00:00,3.9370,3.9380,3.9370,3.9380,4
2011-08-05,11:05:00,3.9380,3.9390,3.9380,3.9390,3
2011-08-05,11:20:00,3.9350,3.9440,3.9330,3.9360,36
2011-08-05,11:40:00,3.9310,3.9400,3.9310,3.9400,3
2011-08-05,12:00:00,3.9340,3.9350,3.9340,3.9340,13
2011-08-05,12:05:00,3.9320,3.9400,3.9320,3.9400,31
2011-08-05,12:15:00,3.9360,3.9360,3.9350,3.9350,4
2011-08-05,12:20:00,3.9350,3.9350,3.9350,3.9350,1
2011-08-05,12:25:00,3.9340,3.9340,3.9320,3.9320,9
2011-08-05,12:30:00,3.9310,3.9310,3.9300,3.9310,9
2011-08-05,12:35:00,3.9310,3.9320,3.9280,3.9280,25
2011-08-05,12:40:00,3.9270,3.9290,3.9260,3.9260,33
2011-08-05,12:45:00,3.9260,3.9260,3.9250,3.9260,15
2011-08-05,12:50:00,3.9280,3.9320,3.9280,3.9300,11
2011-08-05,12:55:00,3.9280,3.9280,3.9280,3.9280,1
2011-08-05,13:00:00,3.9270,3.9270,3.9270,3.9270,4
2011-08-05,13:05:00,3.9280,3.9300,3.9270,3.9270,18
2011-08-05,13:15:00,3.9260,3.9270,3.9260,3.9260,13
2011-08-05,13:20:00,3.9260,3.9340,3.9260,3.9290,33
2011-08-05,13:25:00,3.9270,3.9270,3.9270,3.9270,2
2011-08-05,13:30:00,3.9280,3.9280,3.9270,3.9270,4
2011-08-05,13:35:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-05,13:40:00,3.9270,3.9270,3.9270,3.9270,2
2011-08-05,13:45:00,3.9270,3.9280,3.9270,3.9270,52
2011-08-05,13:50:00,3.9270,3.9280,3.9270,3.9280,4
2011-08-05,13:55:00,3.9270,3.9270,3.9260,3.9260,9
2011-08-05,14:00:00,3.9260,3.9260,3.9260,3.9260,65
2011-08-05,14:05:00,3.9270,3.9290,3.9260,3.9280,106
2011-08-05,14:10:00,3.9280,3.9300,3.9280,3.9300,35
2011-08-05,14:20:00,3.9300,3.9310,3.9290,3.9300,31
2011-08-05,14:25:00,3.9310,3.9310,3.9240,3.9240,44
2011-08-05,14:30:00,3.9240,3.9240,3.9220,3.9240,69
2011-08-05,14:35:00,3.9220,3.9240,3.9220,3.9240,10
2011-08-05,14:40:00,3.9250,3.9260,3.9180,3.9200,141
2011-08-05,14:45:00,3.9160,3.9160,3.9100,3.9140,101
2011-08-05,14:50:00,3.9150,3.9180,3.9130,3.9170,22
2011-08-05,14:55:00,3.9190,3.9250,3.9190,3.9240,17
2011-08-05,15:00:00,3.9240,3.9330,3.9210,3.9280,112
2011-08-05,15:05:00,3.9280,3.9310,3.9230,3.9240,21
2011-08-05,15:10:00,3.9230,3.9240,3.9190,3.9190,26
2011-08-05,15:15:00,3.9180,3.9180,3.9110,3.9170,61
2011-08-05,15:20:00,3.9140,3.9170,3.9100,3.9160,39
2011-08-05,15:25:00,3.9160,3.9220,3.9110,3.9210,127
2011-08-05,15:30:00,3.9210,3.9280,3.9210,3.9270,120
2011-08-05,15:35:00,3.9280,3.9330,3.9260,3.9300,99
2011-08-05,15:40:00,3.9250,3.9310,3.9250,3.9300,32
2011-08-05,15:45:00,3.9280,3.9320,3.9280,3.9320,65
2011-08-05,15:50:00,3.9310,3.9330,3.9290,3.9330,45
2011-08-05,15:55:00,3.9330,3.9350,3.9310,3.9310,52
2011-08-05,16:00:00,3.9330,3.9390,3.9310,3.9390,13
2011-08-05,16:05:00,3.9350,3.9390,3.9350,3.9370,15
2011-08-05,16:10:00,3.9390,3.9390,3.9280,3.9310,104
2011-08-05,16:15:00,3.9310,3.9370,3.9300,3.9300,43
2011-08-05,16:20:00,3.9280,3.9310,3.9270,3.9310,48
2011-08-05,16:25:00,3.9320,3.9320,3.9280,3.9280,14
2011-08-05,16:30:00,3.9280,3.9300,3.9260,3.9280,86
2011-08-05,16:35:00,3.9280,3.9310,3.9280,3.9310,85
2011-08-05,16:40:00,3.9300,3.9320,3.9280,3.9310,76
2011-08-05,16:45:00,3.9320,3.9340,3.9310,3.9340,53
2011-08-05,16:50:00,3.9340,3.9340,3.9310,3.9330,25
2011-08-05,16:55:00,3.9340,3.9340,3.9300,3.9300,7
2011-08-05,17:00:00,3.9280,3.9300,3.9270,3.9280,44
2011-08-05,17:05:00,3.9300,3.9310,3.9300,3.9300,9
2011-08-05,17:10:00,3.9280,3.9280,3.9270,3.9270,5
2011-08-05,17:15:00,3.9280,3.9280,3.9150,3.9190,45
2011-08-05,17:20:00,3.9210,3.9250,3.9210,3.9230,29
2011-08-05,17:25:00,3.9290,3.9320,3.9250,3.9270,51
2011-08-05,17:30:00,3.9250,3.9250,3.9190,3.9230,10
2011-08-05,17:35:00,3.9200,3.9230,3.9150,3.9210,32
2011-08-05,17:40:00,3.9190,3.9200,3.9190,3.9200,4
2011-08-05,17:45:00,3.9200,3.9200,3.9180,3.9180,8
2011-08-05,17:50:00,3.9200,3.9200,3.9110,3.9110,8
2011-08-05,17:55:00,3.9120,3.9160,3.9100,3.9120,18
2011-08-05,18:00:00,3.9110,3.9110,3.9050,3.9100,57
2011-08-05,18:05:00,3.9110,3.9120,3.9110,3.9120,5
2011-08-05,18:10:00,3.9140,3.9140,3.9110,3.9110,7
2011-08-05,18:15:00,3.9120,3.9120,3.9110,3.9120,5
2011-08-05,18:20:00,3.9120,3.9130,3.9090,3.9100,9
2011-08-05,18:25:00,3.9120,3.9180,3.9120,3.9160,54
2011-08-05,18:30:00,3.9170,3.9180,3.9130,3.9160,56
2011-08-05,18:35:00,3.9150,3.9170,3.9150,3.9160,57
2011-08-05,18:40:00,3.9160,3.9180,3.9160,3.9170,31
2011-08-05,18:45:00,3.9170,3.9240,3.9170,3.9240,127
2011-08-05,18:50:00,3.9230,3.9290,3.9220,3.9260,99
2011-08-05,18:55:00,3.9240,3.9280,3.9240,3.9260,39
2011-08-05,19:00:00,3.9250,3.9290,3.9220,3.9240,39
2011-08-05,19:05:00,3.9220,3.9230,3.9200,3.9210,26
2011-08-05,19:10:00,3.9210,3.9250,3.9210,3.9220,41
2011-08-05,19:15:00,3.9230,3.9240,3.9200,3.9220,86
2011-08-05,19:20:00,3.9240,3.9270,3.9240,3.9260,28
2011-08-05,19:25:00,3.9260,3.9280,3.9250,3.9250,22
2011-08-05,19:30:00,3.9250,3.9260,3.9250,3.9260,4
2011-08-05,19:35:00,3.9260,3.9280,3.9250,3.9260,19
2011-08-05,19:40:00,3.9260,3.9280,3.9230,3.9250,34
2011-08-05,19:45:00,3.9250,3.9260,3.9250,3.9250,12
2011-08-05,19:50:00,3.9250,3.9270,3.9240,3.9250,34
2011-08-05,19:55:00,3.9270,3.9290,3.9250,3.9250,49
2011-08-05,20:00:00,3.9240,3.9250,3.9090,3.9100,482
2011-08-05,20:05:00,3.9100,3.9130,3.9010,3.9040,496
2011-08-05,20:10:00,3.9030,3.9110,3.9030,3.9080,352
2011-08-05,20:15:00,3.9080,3.9170,3.9080,3.9150,233
2011-08-05,20:20:00,3.9130,3.9160,3.9110,3.9130,378
2011-08-05,20:25:00,3.9130,3.9260,3.9130,3.9220,535
2011-08-05,20:30:00,3.9220,3.9380,3.9200,3.9370,1260
2011-08-05,20:35:00,3.9350,3.9410,3.9230,3.9370,637
2011-08-05,20:40:00,3.9390,3.9480,3.9350,3.9370,661
2011-08-05,20:45:00,3.9370,3.9400,3.9320,3.9330,444
2011-08-05,20:50:00,3.9350,3.9480,3.9260,3.9440,1234
2011-08-05,20:55:00,3.9420,3.9540,3.9330,3.9340,1196
2011-08-05,21:00:00,3.9340,3.9460,3.9310,3.9350,2058
2011-08-05,21:05:00,3.9350,3.9430,3.9340,3.9380,698
2011-08-05,21:10:00,3.9380,3.9400,3.9360,3.9400,543
2011-08-05,21:15:00,3.9400,3.9460,3.9390,3.9450,765
2011-08-05,21:20:00,3.9450,3.9460,3.9410,3.9410,410
2011-08-05,21:25:00,3.9420,3.9460,3.9410,3.9440,287
2011-08-05,21:30:00,3.9430,3.9490,3.9410,3.9490,585
2011-08-05,21:35:00,3.9490,3.9600,3.9470,3.9550,1205
2011-08-05,21:40:00,3.9560,3.9580,3.9510,3.9510,644
2011-08-05,21:45:00,3.9510,3.9530,3.9460,3.9480,808
2011-08-05,21:50:00,3.9480,3.9480,3.9350,3.9380,773
2011-08-05,21:55:00,3.9370,3.9390,3.9240,3.9280,1482
2011-08-05,22:00:00,3.9270,3.9350,3.9270,3.9330,873
2011-08-05,22:05:00,3.9330,3.9440,3.9320,3.9400,1037
2011-08-05,22:10:00,3.9400,3.9450,3.9360,3.9440,570
2011-08-05,22:15:00,3.9440,3.9500,3.9430,3.9500,396
2011-08-05,22:20:00,3.9490,3.9580,3.9480,3.9520,558
2011-08-05,22:25:00,3.9510,3.9510,3.9420,3.9470,708
2011-08-05,22:30:00,3.9470,3.9680,3.9450,3.9620,1391
2011-08-05,22:35:00,3.9610,3.9740,3.9580,3.9610,1363
2011-08-05,22:40:00,3.9610,3.9610,3.9550,3.9570,451
2011-08-05,22:45:00,3.9570,3.9600,3.9530,3.9530,388
2011-08-05,22:50:00,3.9530,3.9600,3.9460,3.9460,921
2011-08-05,22:55:00,3.9480,3.9490,3.9450,3.9480,635
2011-08-05,23:00:00,3.9480,3.9530,3.9470,3.9480,465
2011-08-05,23:05:00,3.9470,3.9590,3.9470,3.9580,445
2011-08-05,23:10:00,3.9570,3.9590,3.9520,3.9570,330
2011-08-05,23:15:00,3.9550,3.9560,3.9480,3.9530,433
2011-08-05,23:20:00,3.9540,3.9540,3.9440,3.9440,505
2011-08-05,23:25:00,3.9440,3.9490,3.9380,3.9450,939
2011-08-05,23:30:00,3.9440,3.9440,3.9350,3.9370,423
2011-08-05,23:35:00,3.9370,3.9400,3.9280,3.9300,1018
2011-08-05,23:40:00,3.9300,3.9360,3.9290,3.9330,361
2011-08-05,23:45:00,3.9340,3.9380,3.9310,3.9380,489
2011-08-05,23:50:00,3.9380,3.9520,3.9360,3.9520,654
2011-08-05,23:55:00,3.9530,3.9530,3.9370,3.9390,564
2011-08-06,00:00:00,3.9390,3.9430,3.9360,3.9430,461
2011-08-06,00:05:00,3.9420,3.9570,3.9400,3.9570,495
2011-08-06,00:10:00,3.9570,3.9690,3.9540,3.9670,1086
2011-08-06,00:15:00,3.9670,3.9670,3.9520,3.9600,1132
2011-08-06,00:20:00,3.9600,3.9640,3.9530,3.9620,418
2011-08-06,00:25:00,3.9630,3.9790,3.9590,3.9630,1065
2011-08-06,00:30:00,3.9640,3.9650,3.9550,3.9560,449
2011-08-06,00:35:00,3.9570,3.9650,3.9550,3.9630,440
2011-08-06,00:40:00,3.9610,3.9650,3.9550,3.9600,545
2011-08-06,00:45:00,3.9600,3.9610,3.9470,3.9470,878
2011-08-06,00:50:00,3.9480,3.9560,3.9470,3.9510,526
2011-08-06,00:55:00,3.9520,3.9620,3.9510,3.9580,340
2011-08-06,01:00:00,3.9590,3.9610,3.9400,3.9410,1080
2011-08-06,01:05:00,3.9410,3.9450,3.9370,3.9390,561
2011-08-06,01:10:00,3.9390,3.9430,3.9350,3.9410,762
2011-08-06,01:15:00,3.9430,3.9460,3.9390,3.9430,394
2011-08-06,01:20:00,3.9430,3.9470,3.9390,3.9430,216
2011-08-06,01:25:00,3.9420,3.9430,3.9380,3.9390,288
2011-08-06,01:30:00,3.9390,3.9440,3.9380,3.9430,399
2011-08-06,01:35:00,3.9430,3.9490,3.9410,3.9460,299
2011-08-06,01:40:00,3.9450,3.9460,3.9370,3.9380,494
2011-08-06,01:45:00,3.9380,3.9430,3.9380,3.9400,298
2011-08-06,01:50:00,3.9410,3.9460,3.9390,3.9460,211
2011-08-06,01:55:00,3.9460,3.9460,3.9370,3.9380,341
2011-08-06,02:00:00,3.9390,3.9400,3.9370,3.9390,291
2011-08-06,02:05:00,3.9390,3.9430,3.9370,3.9430,462
2011-08-06,02:10:00,3.9410,3.9470,3.9400,3.9440,317
2011-08-06,02:15:00,3.9440,3.9450,3.9400,3.9420,293
2011-08-06,02:20:00,3.9410,3.9470,3.9410,3.9450,450
2011-08-06,02:25:00,3.9450,3.9480,3.9390,3.9400,2730
2011-08-06,02:30:00,3.9410,3.9430,3.9400,3.9410,696
2011-08-06,02:35:00,3.9410,3.9430,3.9400,3.9420,169
2011-08-06,02:40:00,3.9410,3.9420,3.9400,3.9420,110
2011-08-06,02:45:00,3.9410,3.9440,3.9410,3.9420,126
2011-08-06,02:50:00,3.9430,3.9440,3.9410,3.9430,183
2011-08-06,02:55:00,3.9430,3.9460,3.9410,3.9420,308
2011-08-06,03:00:00,3.9410,3.9450,3.9410,3.9450,241
2011-08-06,03:05:00,3.9450,3.9480,3.9440,3.9470,166
2011-08-06,03:10:00,3.9480,3.9490,3.9460,3.9480,69
2011-08-06,03:15:00,3.9490,3.9490,3.9480,3.9490,27
2011-08-06,03:20:00,3.9490,3.9500,3.9460,3.9470,165
2011-08-06,03:25:00,3.9480,3.9480,3.9410,3.9420,180
2011-08-06,03:30:00,3.9410,3.9440,3.9400,3.9410,78
2011-08-06,03:35:00,3.9420,3.9420,3.9410,3.9420,37
2011-08-06,03:40:00,3.9430,3.9460,3.9430,3.9440,87
2011-08-06,03:45:00,3.9430,3.9440,3.9420,3.9420,49
2011-08-06,03:50:00,3.9420,3.9450,3.9420,3.9430,53
2011-08-06,03:55:00,3.9430,3.9480,3.9420,3.9430,107
2011-08-06,04:00:00,3.9440,3.9500,3.9430,3.9470,57
2011-08-06,04:05:00,3.9470,3.9480,3.9470,3.9470,8
2011-08-06,04:10:00,3.9470,3.9520,3.9470,3.9520,39
2011-08-06,04:15:00,3.9520,3.9550,3.9490,3.9530,42
2011-08-06,04:20:00,3.9520,3.9550,3.9520,3.9550,29
2011-08-06,04:25:00,3.9510,3.9530,3.9500,3.9530,4
2011-08-06,04:30:00,3.9530,3.9570,3.9530,3.9570,16
2011-08-06,04:35:00,3.9540,3.9550,3.9530,3.9550,8
2011-08-06,04:40:00,3.9510,3.9520,3.9480,3.9520,12
2011-08-06,04:45:00,3.9530,3.9530,3.9520,3.9520,3
2011-08-06,04:50:00,3.9540,3.9560,3.9540,3.9560,8
2011-08-06,05:00:00,3.9520,3.9540,3.9520,3.9540,4
2011-08-06,05:05:00,3.9530,3.9530,3.9530,3.9530,1
2011-08-06,05:10:00,3.9510,3.9510,3.9490,3.9490,4
2011-08-08,06:00:00,3.9110,3.9190,3.9110,3.9120,151
2011-08-08,06:05:00,3.9120,3.9150,3.9110,3.9150,33
2011-08-08,06:10:00,3.9150,3.9150,3.9030,3.9040,68
2011-08-08,06:15:00,3.9020,3.9090,3.9020,3.9090,26
2011-08-08,06:20:00,3.9070,3.9080,3.9020,3.9020,33
2011-08-08,06:25:00,3.9020,3.9020,3.9000,3.9000,186
2011-08-08,06:30:00,3.9010,3.9010,3.8930,3.8960,74
2011-08-08,06:35:00,3.8960,3.8960,3.8930,3.8930,35
2011-08-08,06:40:00,3.8930,3.8950,3.8930,3.8950,13
2011-08-08,06:45:00,3.8930,3.8950,3.8930,3.8930,71
2011-08-08,06:50:00,3.8930,3.8950,3.8930,3.8940,32
2011-08-08,06:55:00,3.8980,3.8990,3.8950,3.8950,4
2011-08-08,07:00:00,3.8950,3.8950,3.8930,3.8930,27
2011-08-08,07:05:00,3.8960,3.8990,3.8960,3.8990,3
2011-08-08,07:10:00,3.8990,3.8990,3.8940,3.8960,5
2011-08-08,07:20:00,3.8970,3.8970,3.8970,3.8970,1
2011-08-08,07:25:00,3.8970,3.8970,3.8970,3.8970,2
2011-08-08,07:30:00,3.8970,3.8970,3.8970,3.8970,4
2011-08-08,07:35:00,3.8970,3.8970,3.8970,3.8970,1
2011-08-08,07:40:00,3.8970,3.8970,3.8970,3.8970,1
2011-08-08,07:50:00,3.8960,3.8960,3.8910,3.8930,24
2011-08-08,07:55:00,3.8930,3.8930,3.8850,3.8930,242
2011-08-08,08:00:00,3.8920,3.8970,3.8910,3.8950,6
2011-08-08,08:05:00,3.8900,3.8940,3.8900,3.8940,10
2011-08-08,08:10:00,3.8930,3.8930,3.8930,3.8930,1
2011-08-08,08:15:00,3.8920,3.8950,3.8910,3.8950,27
2011-08-08,08:25:00,3.8970,3.8990,3.8960,3.8960,8
2011-08-08,08:35:00,3.8960,3.8960,3.8930,3.8930,24
2011-08-08,08:40:00,3.8950,3.8960,3.8950,3.8960,5
2011-08-08,08:45:00,3.8960,3.8960,3.8950,3.8960,16
2011-08-08,08:50:00,3.8930,3.8960,3.8930,3.8960,9
2011-08-08,08:55:00,3.8960,3.8980,3.8960,3.8980,20
2011-08-08,09:00:00,3.8960,3.8970,3.8960,3.8970,4
2011-08-08,09:05:00,3.8940,3.8940,3.8840,3.8890,99
2011-08-08,09:15:00,3.8870,3.8870,3.8860,3.8870,10
2011-08-08,09:20:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-08,09:30:00,3.8850,3.8850,3.8830,3.8840,48
2011-08-08,09:40:00,3.8850,3.8900,3.8850,3.8900,31
2011-08-08,09:45:00,3.8870,3.8900,3.8870,3.8900,2
2011-08-08,09:50:00,3.8840,3.8840,3.8840,3.8840,1
2011-08-08,10:00:00,3.8860,3.8910,3.8860,3.8910,3
2011-08-08,10:05:00,3.8840,3.8880,3.8840,3.8870,3
2011-08-08,10:10:00,3.8880,3.8960,3.8880,3.8900,69
2011-08-08,10:15:00,3.8880,3.8880,3.8870,3.8880,3
2011-08-08,10:20:00,3.8920,3.8920,3.8920,3.8920,2
2011-08-08,10:25:00,3.8930,3.8930,3.8930,3.8930,2
2011-08-08,10:30:00,3.8930,3.8970,3.8930,3.8940,9
2011-08-08,10:35:00,3.8970,3.8970,3.8970,3.8970,1
2011-08-08,10:40:00,3.8880,3.8940,3.8880,3.8940,2
2011-08-08,10:45:00,3.8880,3.8920,3.8880,3.8880,9
2011-08-08,10:50:00,3.8880,3.8880,3.8830,3.8830,13
2011-08-08,10:55:00,3.8840,3.8840,3.8820,3.8840,19
2011-08-08,11:00:00,3.8870,3.8870,3.8850,3.8850,9
2011-08-08,11:05:00,3.8850,3.8870,3.8840,3.8870,5
2011-08-08,11:10:00,3.8840,3.8880,3.8840,3.8880,3
2011-08-08,11:20:00,3.8920,3.8920,3.8870,3.8870,5
2011-08-08,11:25:00,3.8860,3.8940,3.8860,3.8940,2
2011-08-08,11:30:00,3.8860,3.8890,3.8860,3.8880,6
2011-08-08,11:35:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-08,11:40:00,3.8880,3.8880,3.8860,3.8860,3
2011-08-08,11:45:00,3.8930,3.8930,3.8830,3.8930,9
2011-08-08,11:50:00,3.8840,3.8840,3.8800,3.8800,45
2011-08-08,11:55:00,3.8810,3.8810,3.8800,3.8800,3
2011-08-08,12:00:00,3.8800,3.8870,3.8800,3.8870,8
2011-08-08,12:05:00,3.8860,3.8870,3.8860,3.8870,3
2011-08-08,12:15:00,3.8890,3.8930,3.8870,3.8870,17
2011-08-08,12:25:00,3.8880,3.8880,3.8880,3.8880,1
2011-08-08,12:30:00,3.8880,3.8880,3.8830,3.8860,20
2011-08-08,12:35:00,3.8850,3.8880,3.8850,3.8850,4
2011-08-08,12:40:00,3.8840,3.8860,3.8830,3.8860,12
2011-08-08,12:45:00,3.8840,3.8840,3.8810,3.8810,7
2011-08-08,12:55:00,3.8800,3.8800,3.8800,3.8800,2
2011-08-08,13:00:00,3.8830,3.8890,3.8820,3.8820,13
2011-08-08,13:05:00,3.8800,3.8800,3.8800,3.8800,4
2011-08-08,13:10:00,3.8800,3.8800,3.8800,3.8800,47
2011-08-08,13:15:00,3.8800,3.8800,3.8800,3.8800,4
2011-08-08,13:20:00,3.8810,3.8810,3.8810,3.8810,1
2011-08-08,13:25:00,3.8800,3.8810,3.8800,3.8810,5
2011-08-08,13:30:00,3.8800,3.8800,3.8800,3.8800,1
2011-08-08,13:35:00,3.8800,3.8810,3.8800,3.8810,23
2011-08-08,13:40:00,3.8810,3.8810,3.8810,3.8810,3
2011-08-08,13:45:00,3.8800,3.8800,3.8790,3.8790,10
2011-08-08,13:50:00,3.8790,3.8790,3.8760,3.8770,23
2011-08-08,13:55:00,3.8780,3.8810,3.8760,3.8760,16
2011-08-08,14:00:00,3.8760,3.8760,3.8730,3.8730,30
2011-08-08,14:05:00,3.8730,3.8740,3.8720,3.8740,26
2011-08-08,14:10:00,3.8730,3.8730,3.8730,3.8730,11
2011-08-08,14:15:00,3.8720,3.8730,3.8710,3.8710,25
2011-08-08,14:20:00,3.8710,3.8710,3.8710,3.8710,11
2011-08-08,14:25:00,3.8710,3.8750,3.8710,3.8750,19
2011-08-08,14:30:00,3.8750,3.8750,3.8730,3.8740,11
2011-08-08,14:35:00,3.8730,3.8730,3.8710,3.8720,16
2011-08-08,14:45:00,3.8710,3.8730,3.8710,3.8710,20
2011-08-08,14:50:00,3.8710,3.8730,3.8710,3.8730,21
2011-08-08,14:55:00,3.8720,3.8720,3.8720,3.8720,4
2011-08-08,15:00:00,3.8720,3.8730,3.8710,3.8720,19
2011-08-08,15:05:00,3.8710,3.8720,3.8710,3.8720,5
2011-08-08,15:10:00,3.8720,3.8730,3.8710,3.8720,31
2011-08-08,15:15:00,3.8720,3.8730,3.8720,3.8730,28
2011-08-08,15:20:00,3.8760,3.8820,3.8760,3.8810,118
2011-08-08,15:25:00,3.8820,3.8920,3.8820,3.8910,98
2011-08-08,15:30:00,3.8920,3.8960,3.8900,3.8910,64
2011-08-08,15:35:00,3.8920,3.8920,3.8890,3.8910,29
2011-08-08,15:40:00,3.8920,3.8930,3.8920,3.8930,11
2011-08-08,15:45:00,3.8950,3.8950,3.8880,3.8900,40
2011-08-08,15:50:00,3.8930,3.8960,3.8930,3.8960,25
2011-08-08,15:55:00,3.8950,3.8950,3.8950,3.8950,5
2011-08-08,16:00:00,3.8940,3.8940,3.8920,3.8920,13
2011-08-08,16:05:00,3.8920,3.8920,3.8860,3.8880,33
2011-08-08,16:10:00,3.8880,3.8880,3.8850,3.8870,33
2011-08-08,16:15:00,3.8880,3.8880,3.8870,3.8870,2
2011-08-08,16:20:00,3.8850,3.8850,3.8850,3.8850,7
2011-08-08,16:25:00,3.8850,3.8850,3.8840,3.8840,3
2011-08-08,16:30:00,3.8860,3.8860,3.8840,3.8840,8
2011-08-08,16:35:00,3.8830,3.8830,3.8820,3.8830,32
2011-08-08,16:40:00,3.8830,3.8840,3.8790,3.8790,22
2011-08-08,16:45:00,3.8790,3.8830,3.8760,3.8820,25
2011-08-08,16:50:00,3.8810,3.8810,3.8760,3.8770,18
2011-08-08,16:55:00,3.8770,3.8780,3.8770,3.8780,4
2011-08-08,17:00:00,3.8780,3.8780,3.8780,3.8780,3
2011-08-08,17:05:00,3.8780,3.8780,3.8760,3.8760,5
2011-08-08,17:10:00,3.8770,3.8800,3.8750,3.8760,83
2011-08-08,17:15:00,3.8750,3.8750,3.8720,3.8730,16
2011-08-08,17:20:00,3.8760,3.8840,3.8750,3.8760,113
2011-08-08,17:25:00,3.8730,3.8730,3.8710,3.8710,22
2011-08-08,17:30:00,3.8710,3.8920,3.8710,3.8860,419
2011-08-08,17:35:00,3.8860,3.8910,3.8780,3.8780,71
2011-08-08,17:40:00,3.8860,3.8860,3.8700,3.8700,87
2011-08-08,17:45:00,3.8700,3.8720,3.8610,3.8640,344
2011-08-08,17:50:00,3.8640,3.8640,3.8610,3.8610,22
2011-08-08,17:55:00,3.8600,3.8620,3.8550,3.8560,168
2011-08-08,18:00:00,3.8560,3.8600,3.8550,3.8600,94
2011-08-08,18:05:00,3.8590,3.8590,3.8580,3.8580,11
2011-08-08,18:10:00,3.8590,3.8590,3.8580,3.8580,6
2011-08-08,18:15:00,3.8600,3.8670,3.8600,3.8660,72
2011-08-08,18:20:00,3.8660,3.8700,3.8650,3.8690,40
2011-08-08,18:25:00,3.8670,3.8780,3.8670,3.8740,106
2011-08-08,18:30:00,3.8790,3.8790,3.8780,3.8790,18
2011-08-08,18:35:00,3.8790,3.8810,3.8780,3.8810,27
2011-08-08,18:40:00,3.8810,3.8810,3.8780,3.8780,18
2011-08-08,18:45:00,3.8780,3.8800,3.8640,3.8660,66
2011-08-08,18:50:00,3.8670,3.8760,3.8640,3.8720,125
2011-08-08,18:55:00,3.8710,3.8760,3.8690,3.8690,38
2011-08-08,19:00:00,3.8740,3.8740,3.8720,3.8720,15
2011-08-08,19:05:00,3.8740,3.8740,3.8690,3.8700,28
2011-08-08,19:10:00,3.8730,3.8750,3.8720,3.8750,58
2011-08-08,19:15:00,3.8770,3.8780,3.8760,3.8770,51
2011-08-08,19:20:00,3.8780,3.8800,3.8770,3.8780,85
2011-08-08,19:25:00,3.8770,3.8790,3.8740,3.8780,115
2011-08-08,19:30:00,3.8800,3.8820,3.8710,3.8710,60
2011-08-08,19:35:00,3.8710,3.8810,3.8710,3.8810,36
2011-08-08,19:40:00,3.8800,3.8840,3.8770,3.8800,128
2011-08-08,19:45:00,3.8800,3.8810,3.8770,3.8780,60
2011-08-08,19:50:00,3.8780,3.8780,3.8690,3.8730,102
2011-08-08,19:55:00,3.8740,3.8740,3.8640,3.8680,220
2011-08-08,20:00:00,3.8680,3.8840,3.8670,3.8710,363
2011-08-08,20:05:00,3.8730,3.8780,3.8670,3.8780,217
2011-08-08,20:10:00,3.8770,3.8850,3.8760,3.8840,147
2011-08-08,20:15:00,3.8840,3.8850,3.8780,3.8820,145
2011-08-08,20:20:00,3.8810,3.8900,3.8810,3.8830,229
2011-08-08,20:25:00,3.8840,3.8860,3.8760,3.8800,275
2011-08-08,20:30:00,3.8790,3.8790,3.8710,3.8780,292
2011-08-08,20:35:00,3.8780,3.8850,3.8750,3.8800,255
2011-08-08,20:40:00,3.8810,3.8880,3.8810,3.8870,240
2011-08-08,20:45:00,3.8850,3.8990,3.8850,3.8940,390
2011-08-08,20:50:00,3.8940,3.8960,3.8890,3.8940,183
2011-08-08,20:55:00,3.8950,3.8950,3.8700,3.8720,1279
2011-08-08,21:00:00,3.8720,3.8950,3.8700,3.8920,1697
2011-08-08,21:05:00,3.8940,3.9120,3.8900,3.9010,1706
2011-08-08,21:10:00,3.9010,3.9090,3.9000,3.9050,418
2011-08-08,21:15:00,3.9070,3.9200,3.9060,3.9190,1391
2011-08-08,21:20:00,3.9200,3.9250,3.9080,3.9210,861
2011-08-08,21:25:00,3.9210,3.9250,3.9150,3.9240,844
2011-08-08,21:30:00,3.9230,3.9250,3.9110,3.9150,1184
2011-08-08,21:35:00,3.9150,3.9150,3.9010,3.9050,1049
2011-08-08,21:40:00,3.9050,3.9140,3.8970,3.9080,1445
2011-08-08,21:45:00,3.9070,3.9140,3.9050,3.9080,428
2011-08-08,21:50:00,3.9080,3.9110,3.9000,3.9050,1125
2011-08-08,21:55:00,3.9060,3.9120,3.9050,3.9110,364
2011-08-08,22:00:00,3.9110,3.9150,3.9090,3.9130,612
2011-08-08,22:05:00,3.9120,3.9240,3.9120,3.9140,791
2011-08-08,22:10:00,3.9150,3.9170,3.9100,3.9110,266
2011-08-08,22:15:00,3.9120,3.9200,3.9120,3.9120,358
2011-08-08,22:20:00,3.9120,3.9160,3.9100,3.9120,262
2011-08-08,22:25:00,3.9120,3.9140,3.9060,3.9090,432
2011-08-08,22:30:00,3.9090,3.9090,3.8970,3.9010,938
2011-08-08,22:35:00,3.9010,3.9090,3.9010,3.9040,407
2011-08-08,22:40:00,3.9050,3.9080,3.8990,3.9030,890
2011-08-08,22:45:00,3.9030,3.9080,3.8990,3.9020,391
2011-08-08,22:50:00,3.9030,3.9140,3.9030,3.9110,1007
2011-08-08,22:55:00,3.9120,3.9120,3.9050,3.9100,345
2011-08-08,23:00:00,3.9090,3.9170,3.9080,3.9160,314
2011-08-08,23:05:00,3.9160,3.9190,3.9160,3.9190,351
2011-08-08,23:10:00,3.9190,3.9370,3.9180,3.9300,1668
2011-08-08,23:15:00,3.9300,3.9330,3.9270,3.9320,460
2011-08-08,23:20:00,3.9330,3.9540,3.9330,3.9460,3111
2011-08-08,23:25:00,3.9470,3.9470,3.9360,3.9470,1200
2011-08-08,23:30:00,3.9460,3.9720,3.9410,3.9660,2532
2011-08-08,23:35:00,3.9650,3.9710,3.9500,3.9510,2088
2011-08-08,23:40:00,3.9520,3.9560,3.9460,3.9510,749
2011-08-08,23:45:00,3.9510,3.9550,3.9450,3.9460,745
2011-08-08,23:50:00,3.9470,3.9520,3.9450,3.9460,240
2011-08-08,23:55:00,3.9450,3.9500,3.9430,3.9490,398
2011-08-09,00:00:00,3.9480,3.9490,3.9450,3.9460,591
2011-08-09,00:05:00,3.9460,3.9460,3.9380,3.9430,764
2011-08-09,00:10:00,3.9430,3.9500,3.9400,3.9480,591
2011-08-09,00:15:00,3.9470,3.9480,3.9390,3.9410,308
2011-08-09,00:20:00,3.9400,3.9460,3.9390,3.9460,108
2011-08-09,00:25:00,3.9450,3.9450,3.9340,3.9380,628
2011-08-09,00:30:00,3.9370,3.9430,3.9370,3.9410,208
2011-08-09,00:35:00,3.9410,3.9670,3.9400,3.9650,972
2011-08-09,00:40:00,3.9640,3.9640,3.9510,3.9600,842
2011-08-09,00:45:00,3.9590,3.9640,3.9550,3.9630,433
2011-08-09,00:50:00,3.9630,3.9660,3.9590,3.9590,427
2011-08-09,00:55:00,3.9590,3.9620,3.9560,3.9600,407
2011-08-09,01:00:00,3.9590,3.9620,3.9560,3.9570,406
2011-08-09,01:05:00,3.9580,3.9580,3.9540,3.9560,211
2011-08-09,01:10:00,3.9560,3.9560,3.9510,3.9520,152
2011-08-09,01:15:00,3.9520,3.9530,3.9440,3.9520,642
2011-08-09,01:20:00,3.9520,3.9540,3.9480,3.9510,470
2011-08-09,01:25:00,3.9510,3.9510,3.9460,3.9470,256
2011-08-09,01:30:00,3.9470,3.9480,3.9450,3.9470,115
2011-08-09,01:35:00,3.9460,3.9530,3.9460,3.9510,303
2011-08-09,01:40:00,3.9510,3.9520,3.9490,3.9500,165
2011-08-09,01:45:00,3.9490,3.9500,3.9410,3.9410,492
2011-08-09,01:50:00,3.9400,3.9420,3.9370,3.9370,460
2011-08-09,01:55:00,3.9380,3.9440,3.9370,3.9400,485
2011-08-09,02:00:00,3.9400,3.9410,3.9340,3.9360,516
2011-08-09,02:05:00,3.9350,3.9410,3.9340,3.9390,415
2011-08-09,02:10:00,3.9400,3.9460,3.9380,3.9440,386
2011-08-09,02:15:00,3.9440,3.9520,3.9420,3.9450,1147
2011-08-09,02:20:00,3.9450,3.9590,3.9420,3.9500,1179
2011-08-09,02:25:00,3.9500,3.9510,3.9310,3.9360,3584
2011-08-09,02:30:00,3.9350,3.9440,3.9340,3.9440,942
2011-08-09,02:35:00,3.9440,3.9550,3.9430,3.9520,364
2011-08-09,02:40:00,3.9520,3.9560,3.9480,3.9530,217
2011-08-09,02:45:00,3.9520,3.9520,3.9500,3.9510,59
2011-08-09,02:50:00,3.9510,3.9520,3.9480,3.9500,76
2011-08-09,02:55:00,3.9500,3.9530,3.9480,3.9480,362
2011-08-09,03:00:00,3.9490,3.9500,3.9450,3.9490,158
2011-08-09,03:05:00,3.9490,3.9530,3.9480,3.9520,90
2011-08-09,03:10:00,3.9520,3.9530,3.9500,3.9520,58
2011-08-09,03:15:00,3.9530,3.9610,3.9510,3.9600,258
2011-08-09,03:20:00,3.9600,3.9600,3.9530,3.9540,183
2011-08-09,03:25:00,3.9530,3.9580,3.9520,3.9570,159
2011-08-09,03:30:00,3.9570,3.9610,3.9560,3.9610,238
2011-08-09,03:35:00,3.9610,3.9660,3.9600,3.9630,405
2011-08-09,03:40:00,3.9610,3.9640,3.9590,3.9600,72
2011-08-09,03:45:00,3.9600,3.9600,3.9570,3.9580,57
2011-08-09,03:50:00,3.9590,3.9590,3.9530,3.9540,127
2011-08-09,03:55:00,3.9540,3.9560,3.9520,3.9540,93
2011-08-09,04:00:00,3.9540,3.9570,3.9510,3.9510,83
2011-08-09,04:05:00,3.9530,3.9550,3.9530,3.9550,6
2011-08-09,04:10:00,3.9530,3.9550,3.9520,3.9520,17
2011-08-09,04:15:00,3.9550,3.9550,3.9530,3.9540,4
2011-08-09,04:20:00,3.9530,3.9630,3.9520,3.9630,68
2011-08-09,04:25:00,3.9620,3.9660,3.9620,3.9650,48
2011-08-09,04:30:00,3.9640,3.9650,3.9540,3.9550,60
2011-08-09,04:35:00,3.9560,3.9560,3.9540,3.9550,10
2011-08-09,04:40:00,3.9510,3.9510,3.9460,3.9480,73
2011-08-09,04:45:00,3.9480,3.9500,3.9480,3.9500,18
2011-08-09,04:50:00,3.9500,3.9500,3.9480,3.9480,5
2011-08-09,04:55:00,3.9480,3.9480,3.9430,3.9480,127
2011-08-09,05:00:00,3.9480,3.9510,3.9470,3.9510,22
2011-08-09,05:05:00,3.9490,3.9510,3.9490,3.9510,4
2011-08-09,05:10:00,3.9500,3.9550,3.9450,3.9550,34
2011-08-09,06:00:00,3.9440,3.9550,3.9440,3.9490,46
2011-08-09,06:05:00,3.9480,3.9540,3.9480,3.9510,7
2011-08-09,06:10:00,3.9500,3.9510,3.9330,3.9420,49
2011-08-09,06:15:00,3.9430,3.9430,3.9410,3.9410,2
2011-08-09,06:35:00,3.9350,3.9400,3.9350,3.9400,46
2011-08-09,06:40:00,3.9400,3.9450,3.9320,3.9320,16
2011-08-09,06:45:00,3.9320,3.9330,3.9320,3.9320,17
2011-08-09,06:50:00,3.9320,3.9320,3.9320,3.9320,6
2011-08-09,06:55:00,3.9330,3.9370,3.9330,3.9370,3
2011-08-09,07:10:00,3.9350,3.9350,3.9330,3.9330,3
2011-08-09,07:15:00,3.9330,3.9330,3.9320,3.9320,6
2011-08-09,07:20:00,3.9330,3.9330,3.9320,3.9320,32
2011-08-09,07:25:00,3.9330,3.9330,3.9330,3.9330,10
2011-08-09,07:30:00,3.9330,3.9330,3.9330,3.9330,2
2011-08-09,07:35:00,3.9330,3.9330,3.9330,3.9330,3
2011-08-09,07:40:00,3.9320,3.9320,3.9320,3.9320,11
2011-08-09,07:50:00,3.9330,3.9360,3.9330,3.9350,28
2011-08-09,07:55:00,3.9320,3.9320,3.9300,3.9300,53
2011-08-09,08:00:00,3.9310,3.9340,3.9310,3.9310,17
2011-08-09,08:05:00,3.9310,3.9310,3.9270,3.9270,18
2011-08-09,08:10:00,3.9270,3.9280,3.9270,3.9280,3
2011-08-09,08:15:00,3.9280,3.9300,3.9280,3.9300,2
2011-08-09,08:20:00,3.9260,3.9300,3.9220,3.9280,44
2011-08-09,08:25:00,3.9300,3.9300,3.9280,3.9280,4
2011-08-09,08:30:00,3.9250,3.9250,3.9230,3.9230,9
2011-08-09,08:35:00,3.9220,3.9220,3.9220,3.9220,1
2011-08-09,08:40:00,3.9200,3.9250,3.9170,3.9170,55
2011-08-09,08:45:00,3.9180,3.9180,3.9160,3.9160,38
2011-08-09,08:55:00,3.9160,3.9160,3.9160,3.9160,4
2011-08-09,09:00:00,3.9160,3.9170,3.9160,3.9160,11
2011-08-09,09:05:00,3.9160,3.9160,3.9160,3.9160,22
2011-08-09,09:10:00,3.9150,3.9170,3.9120,3.9140,41
2011-08-09,09:15:00,3.9150,3.9150,3.9150,3.9150,3
2011-08-09,09:20:00,3.9110,3.9110,3.9100,3.9110,46
2011-08-09,09:25:00,3.9110,3.9110,3.9090,3.9110,38
2011-08-09,09:30:00,3.9120,3.9120,3.9080,3.9080,31
2011-08-09,09:35:00,3.9080,3.9250,3.9080,3.9200,47
2011-08-09,09:40:00,3.9200,3.9200,3.9090,3.9090,8
2011-08-09,09:45:00,3.9080,3.9140,3.9080,3.9140,15
2011-08-09,09:50:00,3.9130,3.9130,3.9120,3.9120,8
2011-08-09,09:55:00,3.9080,3.9140,3.9070,3.9070,11
2011-08-09,10:05:00,3.9070,3.9070,3.9050,3.9050,14
2011-08-09,10:10:00,3.9030,3.9050,3.9010,3.9040,25
2011-08-09,10:15:00,3.9010,3.9030,3.9010,3.9010,5
2011-08-09,10:20:00,3.9010,3.9010,3.9010,3.9010,1
2011-08-09,10:25:00,3.9030,3.9040,3.9030,3.9040,3
2011-08-09,10:30:00,3.9020,3.9020,3.9010,3.9010,17
2011-08-09,10:35:00,3.9010,3.9010,3.9010,3.9010,24
2011-08-09,10:40:00,3.9020,3.9030,3.9020,3.9030,3
2011-08-09,10:45:00,3.9030,3.9030,3.9030,3.9030,2
2011-08-09,11:05:00,3.9040,3.9050,3.9040,3.9040,5
2011-08-09,11:25:00,3.9180,3.9180,3.9080,3.9110,4
2011-08-09,11:30:00,3.9160,3.9180,3.9130,3.9140,15
2011-08-09,11:55:00,3.9080,3.9080,3.9080,3.9080,2
2011-08-09,12:00:00,3.9090,3.9130,3.9090,3.9130,4
2011-08-09,12:05:00,3.9100,3.9190,3.9100,3.9190,13
2011-08-09,12:15:00,3.9150,3.9150,3.9150,3.9150,1
2011-08-09,12:20:00,3.9150,3.9150,3.9140,3.9150,3
2011-08-09,12:30:00,3.9110,3.9130,3.9080,3.9080,11
2011-08-09,12:35:00,3.9100,3.9100,3.9100,3.9100,1
2011-08-09,12:40:00,3.9080,3.9090,3.9070,3.9070,12
2011-08-09,12:45:00,3.9070,3.9080,3.9070,3.9080,3
2011-08-09,12:50:00,3.9060,3.9060,3.9060,3.9060,1
2011-08-09,12:55:00,3.9070,3.9070,3.9050,3.9060,13
2011-08-09,13:00:00,3.9070,3.9080,3.9070,3.9080,24
2011-08-09,13:05:00,3.9080,3.9080,3.9080,3.9080,1
2011-08-09,13:10:00,3.9070,3.9070,3.9070,3.9070,8
2011-08-09,13:15:00,3.9060,3.9070,3.9060,3.9060,7
2011-08-09,13:20:00,3.9080,3.9080,3.9070,3.9070,17
2011-08-09,13:25:00,3.9080,3.9080,3.9080,3.9080,1
2011-08-09,13:30:00,3.9070,3.9080,3.9070,3.9080,12
2011-08-09,13:35:00,3.9080,3.9080,3.9080,3.9080,12
2011-08-09,13:45:00,3.9080,3.9080,3.9080,3.9080,1
2011-08-09,13:55:00,3.9060,3.9080,3.9060,3.9060,6
2011-08-09,14:00:00,3.9080,3.9090,3.9060,3.9080,16
2011-08-09,14:05:00,3.9100,3.9140,3.9090,3.9090,13
2011-08-09,14:10:00,3.9140,3.9140,3.9120,3.9120,9
2011-08-09,14:15:00,3.9120,3.9140,3.9070,3.9090,30
2011-08-09,14:20:00,3.9060,3.9060,3.9050,3.9050,7
2011-08-09,14:25:00,3.9070,3.9080,3.9020,3.9050,39
2011-08-09,14:30:00,3.9020,3.9070,3.9010,3.9070,7
2011-08-09,14:35:00,3.9030,3.9030,3.8980,3.9000,38
2011-08-09,14:40:00,3.8990,3.8990,3.8920,3.8940,50
2011-08-09,14:45:00,3.8960,3.8960,3.8960,3.8960,2
2011-08-09,14:50:00,3.8950,3.8970,3.8950,3.8960,14
2011-08-09,14:55:00,3.8960,3.8970,3.8930,3.8930,22
2011-08-09,15:00:00,3.8950,3.8950,3.8930,3.8930,3
2011-08-09,15:05:00,3.8950,3.9010,3.8950,3.8980,12
2011-08-09,15:10:00,3.8980,3.9100,3.8980,3.9060,54
2011-08-09,15:15:00,3.9080,3.9080,3.9040,3.9040,12
2011-08-09,15:20:00,3.9050,3.9050,3.9000,3.9000,7
2011-08-09,15:25:00,3.8960,3.8960,3.8940,3.8960,8
2011-08-09,15:30:00,3.8960,3.8960,3.8910,3.8910,17
2011-08-09,15:35:00,3.8910,3.8910,3.8890,3.8910,48
2011-08-09,15:40:00,3.8940,3.8970,3.8940,3.8950,10
2011-08-09,15:45:00,3.8940,3.8950,3.8940,3.8940,10
2011-08-09,15:50:00,3.8950,3.8950,3.8890,3.8920,25
2011-08-09,15:55:00,3.8930,3.8930,3.8880,3.8880,14
2011-08-09,16:00:00,3.8880,3.8900,3.8880,3.8900,13
2011-08-09,16:05:00,3.8900,3.8900,3.8880,3.8900,14
2011-08-09,16:10:00,3.8920,3.8960,3.8900,3.8930,19
2011-08-09,16:15:00,3.8940,3.9000,3.8940,3.9000,18
2011-08-09,16:20:00,3.8970,3.9050,3.8940,3.9010,55
2011-08-09,16:25:00,3.9040,3.9110,3.9020,3.9110,90
2011-08-09,16:30:00,3.9110,3.9120,3.9090,3.9100,79
2011-08-09,16:35:00,3.9100,3.9140,3.9090,3.9140,51
2011-08-09,16:40:00,3.9140,3.9150,3.9110,3.9150,23
2011-08-09,16:45:00,3.9160,3.9190,3.9140,3.9180,21
2011-08-09,16:50:00,3.9180,3.9200,3.9180,3.9200,11
2011-08-09,16:55:00,3.9210,3.9250,3.9210,3.9250,168
2011-08-09,17:00:00,3.9230,3.9250,3.9150,3.9160,39
2011-08-09,17:05:00,3.9160,3.9170,3.9090,3.9170,62
2011-08-09,17:10:00,3.9130,3.9130,3.9100,3.9100,29
2011-08-09,17:15:00,3.9060,3.9130,3.8970,3.9020,57
2011-08-09,17:20:00,3.8970,3.9070,3.8970,3.9050,15
2011-08-09,17:25:00,3.9050,3.9060,3.9040,3.9040,9
2011-08-09,17:30:00,3.9010,3.9010,3.8980,3.9010,45
2011-08-09,17:35:00,3.9010,3.9010,3.8990,3.9010,34
2011-08-09,17:40:00,3.9010,3.9070,3.9010,3.9070,17
2011-08-09,17:45:00,3.9070,3.9180,3.9070,3.9180,16
2011-08-09,17:50:00,3.9180,3.9180,3.9090,3.9130,14
2011-08-09,17:55:00,3.9120,3.9120,3.9070,3.9080,7
2011-08-09,18:00:00,3.9080,3.9170,3.9080,3.9160,46
2011-08-09,18:05:00,3.9160,3.9190,3.9110,3.9150,35
2011-08-09,18:10:00,3.9170,3.9180,3.9150,3.9160,16
2011-08-09,18:15:00,3.9180,3.9180,3.9170,3.9180,26
2011-08-09,18:20:00,3.9170,3.9180,3.9160,3.9180,9
2011-08-09,18:25:00,3.9180,3.9180,3.9140,3.9140,16
2011-08-09,18:30:00,3.9140,3.9180,3.9140,3.9180,26
2011-08-09,18:35:00,3.9170,3.9170,3.9170,3.9170,2
2011-08-09,18:40:00,3.9150,3.9180,3.9150,3.9180,16
2011-08-09,18:45:00,3.9170,3.9250,3.9170,3.9250,179
2011-08-09,18:50:00,3.9250,3.9250,3.9220,3.9220,34
2011-08-09,18:55:00,3.9240,3.9240,3.9210,3.9210,10
2011-08-09,19:00:00,3.9210,3.9210,3.9170,3.9180,14
2011-08-09,19:05:00,3.9190,3.9240,3.9180,3.9230,46
2011-08-09,19:10:00,3.9240,3.9440,3.9240,3.9400,270
2011-08-09,19:15:00,3.9400,3.9410,3.9300,3.9360,106
2011-08-09,19:20:00,3.9350,3.9390,3.9340,3.9360,15
2011-08-09,19:25:00,3.9370,3.9410,3.9360,3.9360,7
2011-08-09,19:30:00,3.9360,3.9390,3.9360,3.9370,26
2011-08-09,19:35:00,3.9400,3.9440,3.9400,3.9430,86
2011-08-09,19:40:00,3.9440,3.9440,3.9360,3.9370,72
2011-08-09,19:45:00,3.9370,3.9410,3.9320,3.9390,207
2011-08-09,19:50:00,3.9390,3.9440,3.9390,3.9400,58
2011-08-09,19:55:00,3.9420,3.9550,3.9420,3.9550,237
2011-08-09,20:00:00,3.9530,3.9570,3.9480,3.9480,136
2011-08-09,20:05:00,3.9470,3.9470,3.9350,3.9370,124
2011-08-09,20:10:00,3.9380,3.9440,3.9330,3.9350,292
2011-08-09,20:15:00,3.9350,3.9480,3.9330,3.9410,359
2011-08-09,20:20:00,3.9420,3.9420,3.9350,3.9360,99
2011-08-09,20:25:00,3.9370,3.9460,3.9370,3.9440,353
2011-08-09,20:30:00,3.9430,3.9450,3.9410,3.9430,392
2011-08-09,20:35:00,3.9440,3.9650,3.9410,3.9640,598
2011-08-09,20:40:00,3.9640,3.9690,3.9560,3.9690,608
2011-08-09,20:45:00,3.9680,3.9770,3.9610,3.9700,828
2011-08-09,20:50:00,3.9700,3.9730,3.9600,3.9610,588
2011-08-09,20:55:00,3.9620,3.9620,3.9530,3.9560,1042
2011-08-09,21:00:00,3.9550,3.9590,3.9520,3.9580,844
2011-08-09,21:05:00,3.9580,3.9600,3.9520,3.9560,691
2011-08-09,21:10:00,3.9570,3.9640,3.9550,3.9600,1271
2011-08-09,21:15:00,3.9610,3.9620,3.9550,3.9560,581
2011-08-09,21:20:00,3.9550,3.9580,3.9510,3.9520,600
2011-08-09,21:25:00,3.9530,3.9530,3.9460,3.9490,845
2011-08-09,21:30:00,3.9500,3.9530,3.9450,3.9470,517
2011-08-09,21:35:00,3.9470,3.9530,3.9450,3.9460,801
2011-08-09,21:40:00,3.9460,3.9520,3.9400,3.9510,2016
2011-08-09,21:45:00,3.9510,3.9720,3.9480,3.9680,1954
2011-08-09,21:50:00,3.9680,3.9730,3.9660,3.9710,853
2011-08-09,21:55:00,3.9700,3.9860,3.9670,3.9770,1925
2011-08-09,22:00:00,3.9780,3.9820,3.9740,3.9780,779
2011-08-09,22:05:00,3.9790,3.9790,3.9720,3.9780,551
2011-08-09,22:10:00,3.9790,3.9900,3.9780,3.9890,1031
2011-08-09,22:15:00,3.9890,3.9950,3.9800,3.9810,886
2011-08-09,22:20:00,3.9810,3.9890,3.9810,3.9890,866
2011-08-09,22:25:00,3.9890,3.9940,3.9830,3.9830,882
2011-08-09,22:30:00,3.9830,3.9930,3.9830,3.9890,679
2011-08-09,22:35:00,3.9900,4.0080,3.9890,4.0050,1287
2011-08-09,22:40:00,4.0050,4.0070,3.9930,3.9970,1349
2011-08-09,22:45:00,3.9970,4.0150,3.9960,4.0110,1480
2011-08-09,22:50:00,4.0100,4.0120,3.9970,3.9990,1187
2011-08-09,22:55:00,4.0000,4.0090,3.9990,4.0030,985
2011-08-09,23:00:00,4.0040,4.0050,3.9970,4.0010,664
2011-08-09,23:05:00,4.0020,4.0090,4.0010,4.0070,683
2011-08-09,23:10:00,4.0070,4.0150,4.0000,4.0140,1142
2011-08-09,23:15:00,4.0150,4.0400,4.0140,4.0320,3934
2011-08-09,23:20:00,4.0320,4.0360,4.0260,4.0290,1183
2011-08-09,23:25:00,4.0290,4.0310,4.0230,4.0260,587
2011-08-09,23:30:00,4.0260,4.0360,4.0250,4.0270,465
2011-08-09,23:35:00,4.0270,4.0270,4.0170,4.0220,506
2011-08-09,23:40:00,4.0220,4.0220,4.0110,4.0140,409
2011-08-09,23:45:00,4.0140,4.0210,4.0130,4.0170,447
2011-08-09,23:50:00,4.0170,4.0310,4.0170,4.0310,385
2011-08-09,23:55:00,4.0300,4.0330,4.0230,4.0330,420
2011-08-10,00:00:00,4.0320,4.0370,4.0290,4.0290,541
2011-08-10,00:05:00,4.0290,4.0290,4.0220,4.0240,374
2011-08-10,00:10:00,4.0250,4.0280,4.0230,4.0260,229
2011-08-10,00:15:00,4.0260,4.0270,4.0180,4.0200,232
2011-08-10,00:20:00,4.0210,4.0210,4.0120,4.0190,341
2011-08-10,00:25:00,4.0180,4.0190,4.0050,4.0070,418
2011-08-10,00:30:00,4.0070,4.0120,4.0060,4.0090,378
2011-08-10,00:35:00,4.0090,4.0120,3.9990,4.0060,665
2011-08-10,00:40:00,4.0050,4.0100,4.0040,4.0070,322
2011-08-10,00:45:00,4.0070,4.0190,4.0040,4.0120,969
2011-08-10,00:50:00,4.0120,4.0160,4.0120,4.0150,318
2011-08-10,00:55:00,4.0150,4.0160,4.0030,4.0040,449
2011-08-10,01:00:00,4.0040,4.0130,4.0010,4.0060,608
2011-08-10,01:05:00,4.0070,4.0070,3.9930,4.0000,1485
2011-08-10,01:10:00,4.0010,4.0020,3.9940,3.9980,544
2011-08-10,01:15:00,3.9970,4.0140,3.9970,4.0060,641
2011-08-10,01:20:00,4.0050,4.0190,4.0050,4.0190,366
2011-08-10,01:25:00,4.0170,4.0210,4.0110,4.0140,571
2011-08-10,01:30:00,4.0140,4.0180,4.0110,4.0130,261
2011-08-10,01:35:00,4.0130,4.0180,4.0130,4.0140,316
2011-08-10,01:40:00,4.0140,4.0170,4.0120,4.0140,157
2011-08-10,01:45:00,4.0130,4.0140,4.0050,4.0050,360
2011-08-10,01:50:00,4.0060,4.0060,3.9940,3.9990,777
2011-08-10,01:55:00,3.9980,4.0030,3.9950,3.9980,536
2011-08-10,02:00:00,3.9990,4.0010,3.9940,3.9960,360
2011-08-10,02:05:00,3.9960,4.0020,3.9940,4.0010,250
2011-08-10,02:10:00,4.0010,4.0010,3.9940,3.9970,390
2011-08-10,02:15:00,3.9980,4.0050,3.9960,4.0040,384
2011-08-10,02:20:00,4.0040,4.0040,3.9940,3.9950,960
2011-08-10,02:25:00,3.9960,4.0000,3.9910,3.9930,2832
2011-08-10,02:30:00,3.9930,3.9970,3.9920,3.9950,539
2011-08-10,02:35:00,3.9960,3.9990,3.9940,3.9970,432
2011-08-10,02:40:00,3.9980,3.9980,3.9950,3.9960,238
2011-08-10,02:45:00,3.9980,4.0020,3.9960,4.0010,233
2011-08-10,02:50:00,4.0000,4.0050,4.0000,4.0040,196
2011-08-10,02:55:00,4.0050,4.0050,4.0010,4.0040,106
2011-08-10,03:00:00,4.0030,4.0090,4.0030,4.0080,145
2011-08-10,03:05:00,4.0080,4.0130,4.0080,4.0120,127
2011-08-10,03:10:00,4.0110,4.0160,4.0100,4.0140,94
2011-08-10,03:15:00,4.0130,4.0140,4.0070,4.0090,155
2011-08-10,03:20:00,4.0090,4.0090,4.0040,4.0060,164
2011-08-10,03:25:00,4.0050,4.0060,4.0030,4.0050,147
2011-08-10,03:30:00,4.0040,4.0040,4.0010,4.0030,26
2011-08-10,03:35:00,4.0030,4.0040,4.0020,4.0040,44
2011-08-10,03:40:00,4.0040,4.0060,4.0040,4.0040,45
2011-08-10,03:45:00,4.0040,4.0080,4.0030,4.0080,158
2011-08-10,03:50:00,4.0070,4.0130,4.0070,4.0130,79
2011-08-10,03:55:00,4.0130,4.0150,4.0100,4.0130,182
2011-08-10,04:00:00,4.0110,4.0190,4.0110,4.0190,119
2011-08-10,04:05:00,4.0180,4.0200,4.0160,4.0200,51
2011-08-10,04:10:00,4.0190,4.0220,4.0190,4.0190,92
2011-08-10,04:15:00,4.0180,4.0200,4.0170,4.0180,11
2011-08-10,04:20:00,4.0170,4.0220,4.0150,4.0210,33
2011-08-10,04:25:00,4.0220,4.0240,4.0200,4.0240,24
2011-08-10,04:30:00,4.0210,4.0230,4.0200,4.0230,18
2011-08-10,04:35:00,4.0200,4.0200,4.0200,4.0200,3
2011-08-10,04:40:00,4.0220,4.0220,4.0090,4.0120,74
2011-08-10,04:45:00,4.0130,4.0150,4.0110,4.0140,20
2011-08-10,04:50:00,4.0120,4.0120,4.0120,4.0120,30
2011-08-10,05:00:00,4.0120,4.0150,4.0120,4.0150,5
2011-08-10,05:05:00,4.0120,4.0180,4.0120,4.0170,45
2011-08-10,05:10:00,4.0190,4.0190,4.0150,4.0150,8
2011-08-10,06:00:00,4.0090,4.0220,4.0060,4.0220,47
2011-08-10,06:05:00,4.0220,4.0220,4.0170,4.0220,8
2011-08-10,06:10:00,4.0210,4.0220,4.0180,4.0200,7
2011-08-10,06:15:00,4.0180,4.0220,4.0180,4.0210,10
2011-08-10,06:20:00,4.0150,4.0150,4.0150,4.0150,1
2011-08-10,06:30:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-10,06:35:00,4.0240,4.0240,4.0240,4.0240,1
2011-08-10,07:05:00,4.0200,4.0200,4.0200,4.0200,1
2011-08-10,07:10:00,4.0210,4.0210,4.0200,4.0200,13
2011-08-10,07:25:00,4.0220,4.0220,4.0220,4.0220,1
2011-08-10,07:45:00,4.0200,4.0200,4.0200,4.0200,1
2011-08-10,08:05:00,4.0210,4.0260,4.0210,4.0260,10
2011-08-10,08:10:00,4.0250,4.0250,4.0200,4.0200,5
2011-08-10,08:30:00,4.0240,4.0240,4.0240,4.0240,1
2011-08-10,09:00:00,4.0190,4.0190,4.0190,4.0190,2
2011-08-10,09:15:00,4.0200,4.0220,4.0200,4.0220,7
2011-08-10,09:50:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-10,09:55:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-10,10:00:00,4.0180,4.0180,4.0180,4.0180,5
2011-08-10,10:05:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-10,10:10:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-10,10:15:00,4.0180,4.0180,4.0170,4.0170,9
2011-08-10,10:25:00,4.0150,4.0150,4.0150,4.0150,5
2011-08-10,10:30:00,4.0140,4.0140,4.0140,4.0140,3
2011-08-10,10:35:00,4.0140,4.0140,4.0140,4.0140,9
2011-08-10,10:50:00,4.0160,4.0160,4.0160,4.0160,1
2011-08-10,10:55:00,4.0180,4.0180,4.0180,4.0180,10
2011-08-10,12:00:00,4.0210,4.0230,4.0140,4.0140,15
2011-08-10,12:05:00,4.0140,4.0160,4.0140,4.0140,5
2011-08-10,12:30:00,4.0180,4.0200,4.0180,4.0200,4
2011-08-10,12:35:00,4.0180,4.0190,4.0180,4.0190,2
2011-08-10,12:40:00,4.0180,4.0180,4.0130,4.0140,12
2011-08-10,12:45:00,4.0140,4.0150,4.0140,4.0150,3
2011-08-10,12:50:00,4.0160,4.0170,4.0160,4.0170,2
2011-08-10,13:00:00,4.0150,4.0170,4.0150,4.0170,3
2011-08-10,13:05:00,4.0160,4.0160,4.0160,4.0160,1
2011-08-10,13:10:00,4.0150,4.0150,4.0150,4.0150,1
2011-08-10,13:15:00,4.0150,4.0150,4.0150,4.0150,2
2011-08-10,13:20:00,4.0130,4.0140,4.0130,4.0140,2
2011-08-10,13:30:00,4.0140,4.0140,4.0140,4.0140,2
2011-08-10,13:35:00,4.0150,4.0150,4.0150,4.0150,1
2011-08-10,13:40:00,4.0160,4.0180,4.0160,4.0180,13
2011-08-10,13:45:00,4.0170,4.0170,4.0170,4.0170,2
2011-08-10,13:50:00,4.0160,4.0160,4.0160,4.0160,3
2011-08-10,13:55:00,4.0140,4.0150,4.0140,4.0150,5
2011-08-10,14:00:00,4.0140,4.0140,4.0140,4.0140,2
2011-08-10,14:10:00,4.0160,4.0160,4.0140,4.0150,7
2011-08-10,14:15:00,4.0140,4.0140,4.0130,4.0140,21
2011-08-10,14:20:00,4.0140,4.0140,4.0130,4.0130,5
2011-08-10,14:25:00,4.0120,4.0120,4.0120,4.0120,3
2011-08-10,14:30:00,4.0120,4.0140,4.0120,4.0140,4
2011-08-10,14:35:00,4.0140,4.0140,4.0120,4.0120,2
2011-08-10,14:45:00,4.0140,4.0150,4.0110,4.0120,14
2011-08-10,14:55:00,4.0120,4.0120,4.0120,4.0120,4
2011-08-10,15:00:00,4.0120,4.0140,4.0100,4.0100,6
2011-08-10,15:05:00,4.0120,4.0130,4.0120,4.0130,13
2011-08-10,15:10:00,4.0100,4.0100,4.0060,4.0100,66
2011-08-10,15:15:00,4.0070,4.0080,4.0040,4.0050,13
2011-08-10,15:20:00,4.0060,4.0060,4.0050,4.0050,2
2011-08-10,15:25:00,4.0050,4.0090,4.0040,4.0090,18
2011-08-10,15:30:00,4.0080,4.0080,4.0060,4.0080,5
2011-08-10,15:35:00,4.0080,4.0080,4.0080,4.0080,1
2011-08-10,15:40:00,4.0080,4.0080,4.0070,4.0080,10
2011-08-10,15:45:00,4.0080,4.0080,4.0050,4.0050,15
2011-08-10,15:50:00,4.0050,4.0060,4.0030,4.0060,19
2011-08-10,15:55:00,4.0060,4.0060,4.0030,4.0030,30
2011-08-10,16:00:00,4.0040,4.0040,4.0000,4.0000,107
2011-08-10,16:05:00,4.0000,4.0000,3.9910,3.9920,81
2011-08-10,16:10:00,3.9930,3.9960,3.9930,3.9940,39
2011-08-10,16:15:00,3.9920,3.9950,3.9920,3.9950,32
2011-08-10,16:20:00,3.9960,3.9970,3.9960,3.9970,5
2011-08-10,16:25:00,3.9980,3.9980,3.9950,3.9960,11
2011-08-10,16:30:00,3.9960,3.9970,3.9920,3.9940,22
2011-08-10,16:35:00,3.9950,3.9960,3.9930,3.9950,23
2011-08-10,16:40:00,3.9950,3.9950,3.9910,3.9930,50
2011-08-10,16:45:00,3.9910,3.9940,3.9910,3.9940,54
2011-08-10,16:50:00,3.9930,3.9940,3.9920,3.9920,37
2011-08-10,16:55:00,3.9920,3.9950,3.9910,3.9950,95
2011-08-10,17:00:00,3.9960,3.9960,3.9930,3.9960,13
2011-08-10,17:05:00,3.9950,4.0020,3.9950,4.0010,114
2011-08-10,17:10:00,4.0020,4.0060,4.0010,4.0060,75
2011-08-10,17:15:00,4.0060,4.0080,3.9990,3.9990,63
2011-08-10,17:20:00,4.0000,4.0000,3.9940,3.9980,25
2011-08-10,17:25:00,3.9980,4.0000,3.9970,4.0000,18
2011-08-10,17:30:00,3.9980,4.0000,3.9970,4.0000,17
2011-08-10,17:35:00,4.0000,4.0000,3.9950,3.9950,52
2011-08-10,17:40:00,3.9930,3.9950,3.9930,3.9940,4
2011-08-10,17:45:00,3.9950,3.9950,3.9900,3.9900,49
2011-08-10,17:50:00,3.9910,3.9910,3.9900,3.9910,55
2011-08-10,17:55:00,3.9910,3.9910,3.9910,3.9910,11
2011-08-10,18:00:00,3.9900,3.9920,3.9900,3.9910,18
2011-08-10,18:05:00,3.9910,3.9950,3.9910,3.9910,74
2011-08-10,18:10:00,3.9930,3.9980,3.9930,3.9930,43
2011-08-10,18:15:00,3.9940,3.9960,3.9940,3.9940,6
2011-08-10,18:20:00,3.9930,3.9960,3.9930,3.9950,7
2011-08-10,18:25:00,3.9950,3.9970,3.9950,3.9970,8
2011-08-10,18:30:00,3.9970,3.9980,3.9940,3.9960,97
2011-08-10,18:35:00,3.9980,4.0010,3.9980,4.0000,23
2011-08-10,18:40:00,3.9990,4.0000,3.9970,3.9990,17
2011-08-10,18:45:00,3.9980,4.0010,3.9980,3.9980,26
2011-08-10,18:50:00,3.9990,4.0000,3.9970,3.9980,22
2011-08-10,18:55:00,3.9980,4.0030,3.9980,4.0030,18
2011-08-10,19:00:00,4.0010,4.0010,3.9950,3.9960,15
2011-08-10,19:05:00,3.9960,3.9960,3.9920,3.9920,32
2011-08-10,19:10:00,3.9920,3.9940,3.9920,3.9930,76
2011-08-10,19:15:00,3.9940,3.9950,3.9900,3.9900,65
2011-08-10,19:20:00,3.9900,3.9960,3.9900,3.9900,135
2011-08-10,19:25:00,3.9900,4.0000,3.9900,3.9950,195
2011-08-10,19:30:00,3.9930,3.9930,3.9850,3.9850,206
2011-08-10,19:35:00,3.9860,3.9860,3.9820,3.9830,168
2011-08-10,19:40:00,3.9830,3.9840,3.9800,3.9810,115
2011-08-10,19:45:00,3.9810,3.9840,3.9810,3.9820,42
2011-08-10,19:50:00,3.9810,3.9830,3.9800,3.9800,61
2011-08-10,19:55:00,3.9820,4.0130,3.9810,4.0100,341
2011-08-10,20:00:00,4.0100,4.0300,4.0070,4.0220,689
2011-08-10,20:05:00,4.0210,4.0280,4.0200,4.0220,197
2011-08-10,20:10:00,4.0230,4.0250,4.0180,4.0200,222
2011-08-10,20:15:00,4.0210,4.0260,4.0140,4.0150,338
2011-08-10,20:20:00,4.0150,4.0260,4.0150,4.0260,273
2011-08-10,20:25:00,4.0260,4.0260,4.0170,4.0190,234
2011-08-10,20:30:00,4.0190,4.0190,4.0120,4.0140,426
2011-08-10,20:35:00,4.0140,4.0240,4.0130,4.0150,445
2011-08-10,20:40:00,4.0140,4.0160,4.0100,4.0100,605
2011-08-10,20:45:00,4.0100,4.0170,4.0100,4.0120,312
2011-08-10,20:50:00,4.0130,4.0170,4.0110,4.0140,249
2011-08-10,20:55:00,4.0140,4.0150,4.0080,4.0080,760
2011-08-10,21:00:00,4.0080,4.0110,4.0020,4.0040,1333
2011-08-10,21:05:00,4.0040,4.0090,3.9980,4.0040,1085
2011-08-10,21:10:00,4.0030,4.0060,4.0000,4.0010,501
2011-08-10,21:15:00,4.0010,4.0040,3.9980,4.0030,594
2011-08-10,21:20:00,4.0030,4.0110,4.0010,4.0100,715
2011-08-10,21:25:00,4.0090,4.0090,3.9990,4.0020,562
2011-08-10,21:30:00,4.0020,4.0030,3.9910,3.9940,1249
2011-08-10,21:35:00,3.9940,3.9980,3.9920,3.9960,572
2011-08-10,21:40:00,3.9950,4.0090,3.9940,4.0040,913
2011-08-10,21:45:00,4.0040,4.0050,3.9990,4.0020,281
2011-08-10,21:50:00,4.0010,4.0060,3.9950,3.9990,514
2011-08-10,21:55:00,3.9980,3.9990,3.9940,3.9990,287
2011-08-10,22:00:00,3.9990,4.0020,3.9960,3.9960,446
2011-08-10,22:05:00,3.9960,4.0000,3.9950,4.0000,225
2011-08-10,22:10:00,3.9990,3.9990,3.9940,3.9960,329
2011-08-10,22:15:00,3.9960,4.0030,3.9960,4.0010,533
2011-08-10,22:20:00,4.0010,4.0070,3.9980,4.0070,523
2011-08-10,22:25:00,4.0070,4.0240,4.0060,4.0170,1282
2011-08-10,22:30:00,4.0170,4.0350,4.0160,4.0320,1428
2011-08-10,22:35:00,4.0330,4.0810,4.0280,4.0570,5472
2011-08-10,22:40:00,4.0580,4.0650,4.0490,4.0570,2058
2011-08-10,22:45:00,4.0570,4.0610,4.0470,4.0500,1986
2011-08-10,22:50:00,4.0500,4.0580,4.0490,4.0530,612
2011-08-10,22:55:00,4.0530,4.0580,4.0470,4.0540,698
2011-08-10,23:00:00,4.0540,4.0680,4.0500,4.0580,1655
2011-08-10,23:05:00,4.0590,4.0750,4.0550,4.0640,1141
2011-08-10,23:10:00,4.0640,4.0730,4.0560,4.0700,1069
2011-08-10,23:15:00,4.0700,4.0720,4.0610,4.0620,603
2011-08-10,23:20:00,4.0620,4.0630,4.0560,4.0620,506
2011-08-10,23:25:00,4.0610,4.0640,4.0580,4.0620,363
2011-08-10,23:30:00,4.0610,4.0650,4.0590,4.0640,496
2011-08-10,23:35:00,4.0630,4.0660,4.0590,4.0610,310
2011-08-10,23:40:00,4.0610,4.0660,4.0580,4.0660,393
2011-08-10,23:45:00,4.0650,4.0710,4.0620,4.0700,386
2011-08-10,23:50:00,4.0710,4.0710,4.0660,4.0660,267
2011-08-10,23:55:00,4.0670,4.0710,4.0540,4.0620,1109
2011-08-11,00:00:00,4.0610,4.0610,4.0430,4.0510,1228
2011-08-11,00:05:00,4.0500,4.0550,4.0460,4.0460,531
2011-08-11,00:10:00,4.0460,4.0480,4.0370,4.0460,1063
2011-08-11,00:15:00,4.0470,4.0470,4.0170,4.0210,2113
2011-08-11,00:20:00,4.0210,4.0220,4.0040,4.0110,3229
2011-08-11,00:25:00,4.0110,4.0260,4.0080,4.0160,1180
2011-08-11,00:30:00,4.0140,4.0180,4.0010,4.0110,1357
2011-08-11,00:35:00,4.0110,4.0120,4.0020,4.0120,919
2011-08-11,00:40:00,4.0130,4.0160,3.9930,3.9980,1290
2011-08-11,00:45:00,3.9970,4.0020,3.9960,4.0010,895
2011-08-11,00:50:00,4.0020,4.0080,4.0010,4.0050,287
2011-08-11,00:55:00,4.0030,4.0100,4.0000,4.0100,469
2011-08-11,01:00:00,4.0080,4.0250,4.0080,4.0220,768
2011-08-11,01:05:00,4.0220,4.0230,4.0200,4.0230,162
2011-08-11,01:10:00,4.0230,4.0330,4.0210,4.0230,855
2011-08-11,01:15:00,4.0220,4.0260,4.0130,4.0150,645
2011-08-11,01:20:00,4.0150,4.0190,4.0150,4.0160,248
2011-08-11,01:25:00,4.0170,4.0190,4.0040,4.0060,505
2011-08-11,01:30:00,4.0060,4.0090,4.0020,4.0030,436
2011-08-11,01:35:00,4.0040,4.0040,3.9920,4.0030,861
2011-08-11,01:40:00,4.0030,4.0040,3.9990,4.0010,422
2011-08-11,01:45:00,4.0020,4.0080,4.0020,4.0060,234
2011-08-11,01:50:00,4.0070,4.0130,4.0000,4.0010,464
2011-08-11,01:55:00,4.0020,4.0030,3.9950,4.0000,684
2011-08-11,02:00:00,4.0000,4.0060,3.9930,4.0010,862
2011-08-11,02:05:00,4.0010,4.0010,3.9930,3.9970,658
2011-08-11,02:10:00,3.9960,4.0070,3.9940,4.0070,796
2011-08-11,02:15:00,4.0070,4.0140,3.9990,4.0030,1500
2011-08-11,02:20:00,4.0040,4.0130,4.0030,4.0090,1394
2011-08-11,02:25:00,4.0100,4.0200,4.0000,4.0020,3513
2011-08-11,02:30:00,4.0020,4.0080,4.0020,4.0030,558
2011-08-11,02:35:00,4.0020,4.0050,4.0000,4.0020,208
2011-08-11,02:40:00,4.0010,4.0020,3.9980,4.0010,176
2011-08-11,02:45:00,4.0010,4.0040,4.0000,4.0040,74
2011-08-11,02:50:00,4.0020,4.0020,3.9990,4.0000,124
2011-08-11,02:55:00,4.0000,4.0040,4.0000,4.0040,34
2011-08-11,03:00:00,4.0030,4.0050,4.0020,4.0040,101
2011-08-11,03:05:00,4.0040,4.0060,4.0020,4.0060,147
2011-08-11,03:10:00,4.0060,4.0080,4.0050,4.0060,106
2011-08-11,03:15:00,4.0060,4.0080,4.0040,4.0050,98
2011-08-11,03:20:00,4.0050,4.0050,4.0030,4.0040,132
2011-08-11,03:25:00,4.0020,4.0040,4.0010,4.0030,102
2011-08-11,03:30:00,4.0020,4.0050,4.0020,4.0030,32
2011-08-11,03:35:00,4.0030,4.0030,4.0010,4.0020,38
2011-08-11,03:40:00,4.0030,4.0080,4.0030,4.0060,93
2011-08-11,03:45:00,4.0060,4.0060,4.0040,4.0050,30
2011-08-11,03:50:00,4.0040,4.0050,4.0020,4.0030,44
2011-08-11,03:55:00,4.0030,4.0030,4.0010,4.0020,65
2011-08-11,04:00:00,4.0020,4.0040,3.9980,3.9980,58
2011-08-11,04:05:00,3.9990,4.0030,3.9990,4.0030,5
2011-08-11,04:10:00,4.0030,4.0060,4.0030,4.0030,38
2011-08-11,04:15:00,4.0020,4.0050,4.0020,4.0020,12
2011-08-11,04:20:00,4.0030,4.0030,4.0000,4.0020,24
2011-08-11,04:25:00,4.0030,4.0040,4.0030,4.0040,37
2011-08-11,04:30:00,4.0030,4.0040,4.0030,4.0040,75
2011-08-11,04:35:00,4.0050,4.0050,4.0030,4.0030,2
2011-08-11,04:40:00,4.0050,4.0070,4.0050,4.0070,2
2011-08-11,04:45:00,4.0040,4.0050,4.0020,4.0040,38
2011-08-11,04:50:00,4.0010,4.0010,4.0010,4.0010,8
2011-08-11,04:55:00,4.0030,4.0030,4.0030,4.0030,1
2011-08-11,05:00:00,4.0040,4.0040,4.0030,4.0030,4
2011-08-11,05:05:00,4.0020,4.0040,4.0020,4.0040,2
2011-08-11,05:10:00,4.0020,4.0020,3.9980,3.9980,21
2011-08-11,06:00:00,3.9980,4.0020,3.9980,3.9990,24
2011-08-11,06:05:00,3.9990,3.9990,3.9980,3.9980,2
2011-08-11,06:10:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,06:15:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,06:20:00,3.9980,3.9980,3.9980,3.9980,2
2011-08-11,06:25:00,3.9980,3.9980,3.9980,3.9980,2
2011-08-11,06:35:00,3.9990,3.9990,3.9990,3.9990,1
2011-08-11,06:40:00,3.9980,3.9980,3.9980,3.9980,4
2011-08-11,06:45:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,07:05:00,3.9990,3.9990,3.9990,3.9990,1
2011-08-11,07:10:00,3.9980,3.9980,3.9980,3.9980,10
2011-08-11,07:15:00,3.9980,3.9980,3.9980,3.9980,2
2011-08-11,07:50:00,3.9980,3.9980,3.9970,3.9970,20
2011-08-11,07:55:00,3.9990,3.9990,3.9970,3.9970,3
2011-08-11,08:00:00,3.9990,4.0030,3.9970,3.9970,5
2011-08-11,08:15:00,4.0000,4.0000,4.0000,4.0000,1
2011-08-11,08:20:00,3.9990,3.9990,3.9960,3.9990,10
2011-08-11,09:10:00,4.0010,4.0010,4.0000,4.0000,6
2011-08-11,09:20:00,3.9970,3.9970,3.9970,3.9970,2
2011-08-11,09:30:00,3.9980,3.9980,3.9970,3.9970,4
2011-08-11,09:50:00,3.9970,4.0000,3.9970,4.0000,3
2011-08-11,09:55:00,4.0000,4.0010,4.0000,4.0010,2
2011-08-11,10:00:00,4.0000,4.0000,3.9980,3.9980,3
2011-08-11,10:05:00,3.9990,3.9990,3.9980,3.9980,6
2011-08-11,10:15:00,4.0010,4.0020,4.0010,4.0020,4
2011-08-11,10:25:00,4.0030,4.0030,4.0030,4.0030,1
2011-08-11,10:30:00,4.0000,4.0010,4.0000,4.0010,4
2011-08-11,10:35:00,4.0010,4.0010,4.0000,4.0000,3
2011-08-11,10:45:00,4.0000,4.0000,4.0000,4.0000,1
2011-08-11,10:50:00,4.0000,4.0010,3.9990,4.0010,3
2011-08-11,11:00:00,4.0010,4.0010,4.0010,4.0010,1
2011-08-11,11:10:00,3.9990,3.9990,3.9990,3.9990,1
2011-08-11,11:30:00,3.9990,3.9990,3.9990,3.9990,5
2011-08-11,11:40:00,3.9990,3.9990,3.9990,3.9990,2
2011-08-11,11:45:00,3.9980,3.9980,3.9980,3.9980,2
2011-08-11,11:55:00,4.0010,4.0010,4.0010,4.0010,1
2011-08-11,12:00:00,4.0000,4.0040,3.9980,4.0040,12
2011-08-11,12:15:00,4.0000,4.0000,4.0000,4.0000,2
2011-08-11,12:25:00,4.0040,4.0040,4.0040,4.0040,1
2011-08-11,12:30:00,4.0030,4.0050,4.0030,4.0050,5
2011-08-11,12:45:00,4.0000,4.0010,3.9980,3.9990,12
2011-08-11,12:50:00,3.9980,3.9990,3.9980,3.9990,2
2011-08-11,13:00:00,4.0000,4.0000,4.0000,4.0000,1
2011-08-11,13:15:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,13:20:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,13:25:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,13:30:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-11,13:40:00,3.9970,3.9980,3.9950,3.9960,26
2011-08-11,14:00:00,3.9960,3.9960,3.9940,3.9950,10
2011-08-11,14:05:00,3.9940,3.9950,3.9940,3.9950,7
2011-08-11,14:10:00,3.9940,3.9950,3.9940,3.9950,2
2011-08-11,14:15:00,3.9950,3.9950,3.9950,3.9950,4
2011-08-11,14:20:00,3.9940,3.9940,3.9940,3.9940,2
2011-08-11,14:25:00,3.9930,3.9930,3.9930,3.9930,2
2011-08-11,14:30:00,3.9930,3.9940,3.9910,3.9910,65
2011-08-11,14:35:00,3.9920,3.9920,3.9920,3.9920,2
2011-08-11,14:40:00,3.9920,3.9940,3.9920,3.9930,8
2011-08-11,14:45:00,3.9930,3.9940,3.9920,3.9920,10
2011-08-11,14:50:00,3.9920,3.9930,3.9920,3.9930,4
2011-08-11,15:00:00,3.9930,3.9940,3.9930,3.9940,9
2011-08-11,15:05:00,3.9930,3.9930,3.9930,3.9930,4
2011-08-11,15:10:00,3.9920,3.9920,3.9910,3.9910,8
2011-08-11,15:15:00,3.9920,3.9920,3.9910,3.9910,6
2011-08-11,15:20:00,3.9920,3.9920,3.9900,3.9900,4
2011-08-11,15:25:00,3.9910,3.9910,3.9850,3.9870,36
2011-08-11,15:30:00,3.9850,3.9890,3.9840,3.9870,86
2011-08-11,15:35:00,3.9880,3.9900,3.9880,3.9900,14
2011-08-11,15:40:00,3.9910,3.9920,3.9910,3.9920,31
2011-08-11,15:45:00,3.9930,3.9930,3.9930,3.9930,9
2011-08-11,15:50:00,3.9930,3.9940,3.9880,3.9920,31
2011-08-11,15:55:00,3.9920,3.9920,3.9910,3.9920,3
2011-08-11,16:00:00,3.9930,3.9930,3.9930,3.9930,1
2011-08-11,16:05:00,3.9930,3.9930,3.9920,3.9920,8
2011-08-11,16:15:00,3.9910,3.9910,3.9910,3.9910,3
2011-08-11,16:20:00,3.9900,3.9900,3.9860,3.9870,36
2011-08-11,16:25:00,3.9870,3.9870,3.9820,3.9820,37
2011-08-11,16:30:00,3.9830,3.9850,3.9830,3.9840,28
2011-08-11,16:35:00,3.9840,3.9850,3.9840,3.9840,8
2011-08-11,16:40:00,3.9840,3.9840,3.9800,3.9800,27
2011-08-11,16:45:00,3.9800,3.9840,3.9790,3.9840,46
2011-08-11,16:50:00,3.9830,3.9850,3.9820,3.9850,34
2011-08-11,16:55:00,3.9840,3.9850,3.9830,3.9850,15
2011-08-11,17:00:00,3.9850,3.9850,3.9840,3.9840,18
2011-08-11,17:05:00,3.9840,3.9840,3.9840,3.9840,7
2011-08-11,17:10:00,3.9840,3.9850,3.9840,3.9850,24
2011-08-11,17:15:00,3.9840,3.9860,3.9840,3.9850,32
2011-08-11,17:20:00,3.9840,3.9880,3.9840,3.9880,6
2011-08-11,17:25:00,3.9880,3.9880,3.9880,3.9880,11
2011-08-11,17:30:00,3.9870,3.9870,3.9850,3.9850,12
2011-08-11,17:35:00,3.9850,3.9850,3.9850,3.9850,3
2011-08-11,17:40:00,3.9850,3.9860,3.9840,3.9850,81
2011-08-11,17:45:00,3.9840,3.9840,3.9840,3.9840,1
2011-08-11,17:50:00,3.9840,3.9840,3.9840,3.9840,23
2011-08-11,17:55:00,3.9840,3.9840,3.9840,3.9840,1
2011-08-11,18:00:00,3.9840,3.9850,3.9840,3.9850,3
2011-08-11,18:05:00,3.9830,3.9840,3.9820,3.9820,23
2011-08-11,18:10:00,3.9820,3.9840,3.9820,3.9830,49
2011-08-11,18:15:00,3.9840,3.9850,3.9830,3.9830,20
2011-08-11,18:20:00,3.9840,3.9840,3.9840,3.9840,11
2011-08-11,18:25:00,3.9840,3.9840,3.9840,3.9840,2
2011-08-11,18:30:00,3.9850,3.9850,3.9850,3.9850,3
2011-08-11,18:35:00,3.9830,3.9840,3.9830,3.9840,2
2011-08-11,18:40:00,3.9830,3.9830,3.9830,3.9830,7
2011-08-11,18:45:00,3.9840,3.9840,3.9830,3.9840,5
2011-08-11,18:50:00,3.9850,3.9850,3.9840,3.9840,22
2011-08-11,18:55:00,3.9840,3.9850,3.9840,3.9840,7
2011-08-11,19:00:00,3.9840,3.9840,3.9820,3.9820,18
2011-08-11,19:05:00,3.9820,3.9830,3.9810,3.9820,16
2011-08-11,19:10:00,3.9830,3.9850,3.9830,3.9830,37
2011-08-11,19:15:00,3.9840,3.9860,3.9840,3.9860,4
2011-08-11,19:20:00,3.9870,3.9930,3.9870,3.9890,96
2011-08-11,19:25:00,3.9900,3.9930,3.9870,3.9890,102
2011-08-11,19:30:00,3.9900,3.9910,3.9900,3.9900,6
2011-08-11,19:35:00,3.9900,3.9920,3.9880,3.9880,14
2011-08-11,19:40:00,3.9890,3.9890,3.9890,3.9890,1
2011-08-11,19:45:00,3.9890,3.9890,3.9880,3.9880,54
2011-08-11,19:50:00,3.9880,3.9880,3.9810,3.9840,115
2011-08-11,19:55:00,3.9840,3.9870,3.9830,3.9870,10
2011-08-11,20:00:00,3.9870,3.9910,3.9860,3.9890,56
2011-08-11,20:05:00,3.9880,3.9890,3.9870,3.9890,75
2011-08-11,20:10:00,3.9880,3.9900,3.9830,3.9840,87
2011-08-11,20:15:00,3.9840,3.9900,3.9840,3.9880,166
2011-08-11,20:20:00,3.9860,3.9910,3.9840,3.9910,220
2011-08-11,20:25:00,3.9900,3.9910,3.9750,3.9770,471
2011-08-11,20:30:00,3.9770,3.9860,3.9750,3.9800,421
2011-08-11,20:35:00,3.9830,3.9890,3.9790,3.9810,227
2011-08-11,20:40:00,3.9810,3.9850,3.9800,3.9840,154
2011-08-11,20:45:00,3.9850,3.9860,3.9800,3.9810,170
2011-08-11,20:50:00,3.9790,3.9830,3.9770,3.9810,258
2011-08-11,20:55:00,3.9820,3.9900,3.9770,3.9800,830
2011-08-11,21:00:00,3.9800,3.9810,3.9700,3.9720,1460
2011-08-11,21:05:00,3.9710,3.9790,3.9650,3.9790,1339
2011-08-11,21:10:00,3.9780,3.9830,3.9740,3.9810,729
2011-08-11,21:15:00,3.9810,3.9900,3.9780,3.9790,1013
2011-08-11,21:20:00,3.9790,3.9890,3.9790,3.9840,988
2011-08-11,21:25:00,3.9820,3.9960,3.9800,3.9960,1219
2011-08-11,21:30:00,3.9950,3.9990,3.9890,3.9940,771
2011-08-11,21:35:00,3.9930,3.9950,3.9820,3.9850,514
2011-08-11,21:40:00,3.9840,3.9840,3.9710,3.9810,946
2011-08-11,21:45:00,3.9810,3.9840,3.9720,3.9790,924
2011-08-11,21:50:00,3.9790,3.9790,3.9730,3.9750,736
2011-08-11,21:55:00,3.9760,3.9800,3.9700,3.9720,980
2011-08-11,22:00:00,3.9710,3.9730,3.9600,3.9630,1548
2011-08-11,22:05:00,3.9630,3.9660,3.9560,3.9590,1108
2011-08-11,22:10:00,3.9590,3.9650,3.9580,3.9650,616
2011-08-11,22:15:00,3.9640,3.9680,3.9600,3.9640,759
2011-08-11,22:20:00,3.9640,3.9680,3.9620,3.9650,680
2011-08-11,22:25:00,3.9660,3.9970,3.9400,3.9610,1036
2011-08-11,22:30:00,3.9520,4.1430,3.9520,4.1060,15727
2011-08-11,22:35:00,4.1050,4.1060,4.0750,4.0790,5044
2011-08-11,22:40:00,4.0790,4.0960,4.0770,4.0820,2723
2011-08-11,22:45:00,4.0820,4.0830,4.0640,4.0660,3183
2011-08-11,22:50:00,4.0660,4.0760,4.0630,4.0730,1514
2011-08-11,22:55:00,4.0730,4.0870,4.0730,4.0770,1778
2011-08-11,23:00:00,4.0770,4.0950,4.0770,4.0940,2030
2011-08-11,23:05:00,4.0940,4.0940,4.0840,4.0850,708
2011-08-11,23:10:00,4.0840,4.0960,4.0820,4.0940,757
2011-08-11,23:15:00,4.0960,4.1000,4.0940,4.0940,1005
2011-08-11,23:20:00,4.0950,4.1000,4.0880,4.0960,799
2011-08-11,23:25:00,4.0970,4.1010,4.0950,4.0980,702
2011-08-11,23:30:00,4.0980,4.1040,4.0970,4.1000,571
2011-08-11,23:35:00,4.1010,4.1070,4.0980,4.1010,923
2011-08-11,23:40:00,4.1010,4.1010,4.0910,4.0940,976
2011-08-11,23:45:00,4.0950,4.0980,4.0890,4.0910,828
2011-08-11,23:50:00,4.0920,4.1010,4.0920,4.0990,335
2011-08-11,23:55:00,4.0990,4.1040,4.0980,4.1040,456
2011-08-12,00:00:00,4.1050,4.1130,4.1030,4.1120,1333
2011-08-12,00:05:00,4.1130,4.1210,4.1110,4.1120,1600
2011-08-12,00:10:00,4.1110,4.1140,4.1050,4.1090,1251
2011-08-12,00:15:00,4.1090,4.1140,4.1060,4.1120,1266
2011-08-12,00:20:00,4.1130,4.1270,4.1120,4.1250,1132
2011-08-12,00:25:00,4.1260,4.1260,4.1090,4.1140,1032
2011-08-12,00:30:00,4.1130,4.1160,4.1090,4.1130,745
2011-08-12,00:35:00,4.1130,4.1140,4.1070,4.1100,592
2011-08-12,00:40:00,4.1100,4.1110,4.1030,4.1030,379
2011-08-12,00:45:00,4.1050,4.1150,4.1050,4.1080,772
2011-08-12,00:50:00,4.1080,4.1120,4.1050,4.1100,526
2011-08-12,00:55:00,4.1090,4.1100,4.1060,4.1080,466
2011-08-12,01:00:00,4.1090,4.1200,4.1090,4.1190,765
2011-08-12,01:05:00,4.1190,4.1210,4.1150,4.1190,543
2011-08-12,01:10:00,4.1200,4.1330,4.1180,4.1310,1487
2011-08-12,01:15:00,4.1320,4.1330,4.1200,4.1260,990
2011-08-12,01:20:00,4.1260,4.1300,4.1210,4.1280,480
2011-08-12,01:25:00,4.1280,4.1390,4.1260,4.1340,2073
2011-08-12,01:30:00,4.1340,4.1360,4.1230,4.1290,838
2011-08-12,01:35:00,4.1290,4.1340,4.1270,4.1300,446
2011-08-12,01:40:00,4.1290,4.1300,4.1220,4.1230,440
2011-08-12,01:45:00,4.1240,4.1310,4.1230,4.1300,442
2011-08-12,01:50:00,4.1300,4.1330,4.1270,4.1310,347
2011-08-12,01:55:00,4.1300,4.1370,4.1300,4.1350,384
2011-08-12,02:00:00,4.1350,4.1380,4.1320,4.1360,457
2011-08-12,02:05:00,4.1360,4.1390,4.1360,4.1360,364
2011-08-12,02:10:00,4.1360,4.1370,4.1260,4.1290,858
2011-08-12,02:15:00,4.1280,4.1300,4.1190,4.1230,1552
2011-08-12,02:20:00,4.1230,4.1240,4.1170,4.1200,1289
2011-08-12,02:25:00,4.1210,4.1230,4.1050,4.1100,4150
2011-08-12,02:30:00,4.1110,4.1130,4.1060,4.1080,1562
2011-08-12,02:35:00,4.1080,4.1100,4.1070,4.1080,116
2011-08-12,02:40:00,4.1070,4.1090,4.1060,4.1080,177
2011-08-12,02:45:00,4.1080,4.1090,4.1070,4.1080,55
2011-08-12,02:50:00,4.1080,4.1090,4.1060,4.1060,49
2011-08-12,02:55:00,4.1060,4.1090,4.1060,4.1060,93
2011-08-12,03:00:00,4.1060,4.1090,4.1050,4.1080,300
2011-08-12,03:05:00,4.1070,4.1080,4.1060,4.1070,66
2011-08-12,03:10:00,4.1070,4.1080,4.1060,4.1080,69
2011-08-12,03:15:00,4.1070,4.1130,4.1070,4.1120,161
2011-08-12,03:20:00,4.1120,4.1120,4.1110,4.1110,115
2011-08-12,03:25:00,4.1110,4.1110,4.1060,4.1090,88
2011-08-12,03:30:00,4.1100,4.1110,4.1080,4.1110,59
2011-08-12,03:35:00,4.1110,4.1120,4.1100,4.1110,74
2011-08-12,03:40:00,4.1120,4.1120,4.1090,4.1100,96
2011-08-12,03:45:00,4.1100,4.1120,4.1100,4.1110,59
2011-08-12,03:50:00,4.1090,4.1120,4.1090,4.1110,69
2011-08-12,03:55:00,4.1100,4.1120,4.1090,4.1100,112
2011-08-12,04:00:00,4.1110,4.1110,4.1080,4.1080,17
2011-08-12,04:05:00,4.1080,4.1110,4.1080,4.1090,22
2011-08-12,04:10:00,4.1090,4.1090,4.1050,4.1060,29
2011-08-12,04:15:00,4.1070,4.1080,4.1070,4.1080,29
2011-08-12,04:20:00,4.1080,4.1120,4.1080,4.1090,75
2011-08-12,04:25:00,4.1100,4.1110,4.1100,4.1110,15
2011-08-12,04:30:00,4.1110,4.1110,4.1090,4.1090,5
2011-08-12,04:35:00,4.1100,4.1100,4.1070,4.1070,40
2011-08-12,04:40:00,4.1080,4.1080,4.1050,4.1060,20
2011-08-12,04:45:00,4.1060,4.1090,4.1060,4.1090,6
2011-08-12,04:50:00,4.1090,4.1090,4.1070,4.1070,4
2011-08-12,04:55:00,4.1090,4.1090,4.1090,4.1090,2
2011-08-12,05:00:00,4.1070,4.1090,4.1070,4.1090,20
2011-08-12,05:05:00,4.1080,4.1080,4.1080,4.1080,2
2011-08-12,05:10:00,4.1080,4.1080,4.1080,4.1080,7
2011-08-12,06:00:00,4.1060,4.1100,4.1000,4.1020,61
2011-08-12,06:05:00,4.1030,4.1030,4.1010,4.1010,31
2011-08-12,06:15:00,4.1020,4.1050,4.1020,4.1050,4
2011-08-12,06:35:00,4.1030,4.1030,4.1030,4.1030,1
2011-08-12,06:40:00,4.1050,4.1050,4.1050,4.1050,1
2011-08-12,06:45:00,4.1060,4.1060,4.1060,4.1060,2
2011-08-12,06:50:00,4.1050,4.1050,4.1030,4.1030,10
2011-08-12,07:05:00,4.1060,4.1060,4.1060,4.1060,1
2011-08-12,07:10:00,4.1040,4.1080,4.1040,4.1080,6
2011-08-12,07:15:00,4.1060,4.1060,4.1060,4.1060,1
2011-08-12,07:25:00,4.1030,4.1060,4.1030,4.1060,4
2011-08-12,07:30:00,4.1060,4.1060,4.1060,4.1060,2
2011-08-12,07:35:00,4.1060,4.1060,4.1060,4.1060,1
2011-08-12,07:50:00,4.1050,4.1050,4.1050,4.1050,1
2011-08-12,08:00:00,4.1030,4.1030,4.1030,4.1030,1
2011-08-12,08:35:00,4.1060,4.1120,4.1060,4.1120,24
2011-08-12,08:55:00,4.1140,4.1140,4.1140,4.1140,1
2011-08-12,09:00:00,4.1150,4.1150,4.1130,4.1130,4
2011-08-12,09:05:00,4.1140,4.1140,4.1140,4.1140,1
2011-08-12,09:15:00,4.1140,4.1140,4.1140,4.1140,1
2011-08-12,09:20:00,4.1150,4.1150,4.1140,4.1150,20
2011-08-12,09:30:00,4.1150,4.1150,4.1150,4.1150,1
2011-08-12,09:45:00,4.1110,4.1150,4.1110,4.1150,3
2011-08-12,09:50:00,4.1150,4.1150,4.1150,4.1150,1
2011-08-12,10:00:00,4.1150,4.1150,4.1150,4.1150,5
2011-08-12,10:20:00,4.1140,4.1150,4.1120,4.1120,3
2011-08-12,10:30:00,4.1150,4.1150,4.1150,4.1150,1
2011-08-12,10:50:00,4.1150,4.1150,4.1150,4.1150,1
2011-08-12,10:55:00,4.1110,4.1110,4.1050,4.1110,31
2011-08-12,11:00:00,4.1090,4.1090,4.1060,4.1060,2
2011-08-12,11:10:00,4.1050,4.1100,4.1050,4.1100,6
2011-08-12,11:15:00,4.1110,4.1110,4.1110,4.1110,1
2011-08-12,11:20:00,4.1150,4.1150,4.1100,4.1100,12
2011-08-12,11:25:00,4.1100,4.1100,4.1100,4.1100,10
2011-08-12,11:45:00,4.1100,4.1130,4.1100,4.1120,8
2011-08-12,12:00:00,4.1120,4.1120,4.1100,4.1100,12
2011-08-12,12:05:00,4.1130,4.1130,4.1110,4.1110,3
2011-08-12,12:25:00,4.1110,4.1110,4.1110,4.1110,1
2011-08-12,12:30:00,4.1120,4.1140,4.1100,4.1100,25
2011-08-12,12:40:00,4.1120,4.1120,4.1120,4.1120,1
2011-08-12,12:45:00,4.1110,4.1110,4.1110,4.1110,1
2011-08-12,12:50:00,4.1100,4.1110,4.1100,4.1110,3
2011-08-12,12:55:00,4.1100,4.1100,4.1100,4.1100,1
2011-08-12,13:05:00,4.1110,4.1110,4.1110,4.1110,1
2011-08-12,13:10:00,4.1100,4.1100,4.1030,4.1030,12
2011-08-12,13:15:00,4.1040,4.1050,4.1030,4.1050,6
2011-08-12,13:20:00,4.1040,4.1040,4.1000,4.1010,28
2011-08-12,13:25:00,4.1010,4.1010,4.1010,4.1010,1
2011-08-12,13:30:00,4.1010,4.1080,4.1000,4.1080,10
2011-08-12,13:35:00,4.1080,4.1150,4.1050,4.1150,49
2011-08-12,13:40:00,4.1150,4.1180,4.1140,4.1180,33
2011-08-12,13:45:00,4.1190,4.1190,4.1180,4.1190,4
2011-08-12,13:50:00,4.1220,4.1220,4.1190,4.1190,11
2011-08-12,13:55:00,4.1190,4.1190,4.1190,4.1190,2
2011-08-12,14:00:00,4.1190,4.1190,4.1190,4.1190,3
2011-08-12,14:05:00,4.1190,4.1190,4.1150,4.1160,23
2011-08-12,14:10:00,4.1160,4.1180,4.1160,4.1180,7
2011-08-12,14:15:00,4.1180,4.1180,4.1170,4.1170,3
2011-08-12,14:20:00,4.1170,4.1170,4.1150,4.1150,3
2011-08-12,14:25:00,4.1150,4.1150,4.1150,4.1150,1
2011-08-12,14:35:00,4.1160,4.1190,4.1090,4.1110,17
2011-08-12,14:45:00,4.1100,4.1110,4.1090,4.1090,7
2011-08-12,14:50:00,4.1080,4.1080,4.1070,4.1070,8
2011-08-12,14:55:00,4.1060,4.1070,4.1060,4.1070,9
2011-08-12,15:00:00,4.1060,4.1070,4.1040,4.1040,11
2011-08-12,15:05:00,4.1030,4.1030,4.0990,4.1020,134
2011-08-12,15:10:00,4.1010,4.1090,4.1010,4.1070,22
2011-08-12,15:15:00,4.1040,4.1060,4.1040,4.1060,8
2011-08-12,15:20:00,4.1050,4.1070,4.1040,4.1070,9
2011-08-12,15:25:00,4.1060,4.1060,4.1040,4.1050,19
2011-08-12,15:30:00,4.1070,4.1120,4.1070,4.1120,27
2011-08-12,15:35:00,4.1130,4.1140,4.1060,4.1110,47
2011-08-12,15:40:00,4.1070,4.1140,4.1060,4.1120,38
2011-08-12,15:45:00,4.1140,4.1170,4.1110,4.1150,34
2011-08-12,15:50:00,4.1140,4.1160,4.1120,4.1160,26
2011-08-12,15:55:00,4.1120,4.1150,4.1080,4.1080,84
2011-08-12,16:00:00,4.1080,4.1110,4.1050,4.1060,35
2011-08-12,16:05:00,4.1070,4.1070,4.1040,4.1050,5
2011-08-12,16:10:00,4.1060,4.1080,4.0970,4.0990,51
2011-08-12,16:15:00,4.0990,4.0990,4.0920,4.0940,127
2011-08-12,16:20:00,4.0940,4.0960,4.0910,4.0910,43
2011-08-12,16:25:00,4.0920,4.0950,4.0920,4.0940,16
2011-08-12,16:30:00,4.0950,4.0950,4.0930,4.0940,26
2011-08-12,16:35:00,4.0960,4.1010,4.0940,4.1010,52
2011-08-12,16:40:00,4.1040,4.1140,4.1040,4.1120,34
2011-08-12,16:45:00,4.1130,4.1220,4.1120,4.1220,25
2011-08-12,16:50:00,4.1210,4.1230,4.1150,4.1200,33
2011-08-12,16:55:00,4.1190,4.1190,4.1150,4.1180,36
2011-08-12,17:00:00,4.1180,4.1210,4.1150,4.1200,27
2011-08-12,17:05:00,4.1200,4.1230,4.1180,4.1230,13
2011-08-12,17:10:00,4.1230,4.1230,4.1150,4.1160,32
2011-08-12,17:15:00,4.1170,4.1180,4.1160,4.1160,24
2011-08-12,17:20:00,4.1160,4.1190,4.1160,4.1190,14
2011-08-12,17:25:00,4.1190,4.1200,4.1160,4.1200,18
2011-08-12,17:30:00,4.1200,4.1200,4.1150,4.1190,60
2011-08-12,17:35:00,4.1190,4.1200,4.1180,4.1200,19
2011-08-12,17:40:00,4.1200,4.1220,4.1130,4.1210,82
2011-08-12,17:45:00,4.1200,4.1200,4.1170,4.1200,20
2011-08-12,17:50:00,4.1190,4.1210,4.1170,4.1180,34
2011-08-12,17:55:00,4.1200,4.1230,4.1190,4.1220,47
2011-08-12,18:00:00,4.1220,4.1230,4.1220,4.1220,17
2011-08-12,18:05:00,4.1220,4.1230,4.1210,4.1220,19
2011-08-12,18:10:00,4.1220,4.1220,4.1190,4.1190,34
2011-08-12,18:15:00,4.1190,4.1230,4.1170,4.1230,29
2011-08-12,18:20:00,4.1220,4.1230,4.1180,4.1180,27
2011-08-12,18:25:00,4.1190,4.1200,4.1150,4.1160,45
2011-08-12,18:30:00,4.1150,4.1220,4.1150,4.1220,29
2011-08-12,18:35:00,4.1220,4.1220,4.1170,4.1170,32
2011-08-12,18:40:00,4.1170,4.1180,4.1130,4.1150,55
2011-08-12,18:45:00,4.1170,4.1170,4.1140,4.1150,21
2011-08-12,18:50:00,4.1160,4.1190,4.1110,4.1140,53
2011-08-12,18:55:00,4.1140,4.1160,4.1090,4.1120,25
2011-08-12,19:00:00,4.1140,4.1160,4.1130,4.1150,40
2011-08-12,19:05:00,4.1160,4.1210,4.1130,4.1190,42
2011-08-12,19:10:00,4.1190,4.1220,4.1150,4.1220,55
2011-08-12,19:15:00,4.1220,4.1230,4.1170,4.1200,41
2011-08-12,19:20:00,4.1210,4.1250,4.1210,4.1240,162
2011-08-12,19:25:00,4.1230,4.1300,4.1220,4.1280,128
2011-08-12,19:30:00,4.1290,4.1400,4.1290,4.1380,177
2011-08-12,19:35:00,4.1370,4.1370,4.1250,4.1320,71
2011-08-12,19:40:00,4.1300,4.1310,4.1230,4.1250,51
2011-08-12,19:45:00,4.1260,4.1260,4.1170,4.1190,108
2011-08-12,19:50:00,4.1190,4.1190,4.1160,4.1170,40
2011-08-12,19:55:00,4.1170,4.1170,4.1100,4.1110,184
2011-08-12,20:00:00,4.1140,4.1200,4.1060,4.1190,353
2011-08-12,20:05:00,4.1190,4.1200,4.1080,4.1120,355
2011-08-12,20:10:00,4.1120,4.1190,4.1100,4.1190,202
2011-08-12,20:15:00,4.1190,4.1260,4.1160,4.1200,273
2011-08-12,20:20:00,4.1210,4.1210,4.1100,4.1100,274
2011-08-12,20:25:00,4.1110,4.1110,4.1010,4.1010,416
2011-08-12,20:30:00,4.1030,4.1130,4.1030,4.1110,357
2011-08-12,20:35:00,4.1100,4.1110,4.1030,4.1070,118
2011-08-12,20:40:00,4.1040,4.1060,4.1010,4.1010,206
2011-08-12,20:45:00,4.1010,4.1050,4.0970,4.1010,486
2011-08-12,20:50:00,4.1010,4.1050,4.0980,4.1050,184
2011-08-12,20:55:00,4.1030,4.1050,4.0870,4.0880,1456
2011-08-12,21:00:00,4.0870,4.0920,4.0720,4.0870,2224
2011-08-12,21:05:00,4.0870,4.1030,4.0830,4.1010,1718
2011-08-12,21:10:00,4.1010,4.1030,4.0950,4.0960,1059
2011-08-12,21:15:00,4.0960,4.1030,4.0950,4.1010,423
2011-08-12,21:20:00,4.1010,4.1070,4.0990,4.1010,930
2011-08-12,21:25:00,4.1000,4.1030,4.0980,4.1030,497
2011-08-12,21:30:00,4.1010,4.1030,4.1000,4.1000,364
2011-08-12,21:35:00,4.1000,4.1040,4.0960,4.1020,849
2011-08-12,21:40:00,4.1010,4.1050,4.0980,4.1010,395
2011-08-12,21:45:00,4.1010,4.1030,4.0970,4.1000,475
2011-08-12,21:50:00,4.1000,4.1010,4.0840,4.0870,975
2011-08-12,21:55:00,4.0870,4.0950,4.0850,4.0880,960
2011-08-12,22:00:00,4.0890,4.0910,4.0730,4.0770,898
2011-08-12,22:05:00,4.0770,4.0840,4.0760,4.0780,957
2011-08-12,22:10:00,4.0790,4.0830,4.0730,4.0810,865
2011-08-12,22:15:00,4.0810,4.0810,4.0770,4.0790,441
2011-08-12,22:20:00,4.0780,4.0790,4.0550,4.0690,2583
2011-08-12,22:25:00,4.0690,4.0740,4.0550,4.0710,1317
2011-08-12,22:30:00,4.0710,4.0730,4.0660,4.0700,341
2011-08-12,22:35:00,4.0720,4.0790,4.0710,4.0770,532
2011-08-12,22:40:00,4.0760,4.0770,4.0690,4.0730,417
2011-08-12,22:45:00,4.0740,4.0750,4.0700,4.0710,259
2011-08-12,22:50:00,4.0720,4.0800,4.0710,4.0780,722
2011-08-12,22:55:00,4.0780,4.0810,4.0760,4.0810,492
2011-08-12,23:00:00,4.0810,4.0900,4.0810,4.0870,703
2011-08-12,23:05:00,4.0880,4.0930,4.0870,4.0930,787
2011-08-12,23:10:00,4.0920,4.0930,4.0840,4.0870,539
2011-08-12,23:15:00,4.0870,4.0880,4.0830,4.0840,199
2011-08-12,23:20:00,4.0850,4.0860,4.0780,4.0780,321
2011-08-12,23:25:00,4.0780,4.0810,4.0760,4.0800,152
2011-08-12,23:30:00,4.0800,4.0850,4.0740,4.0770,821
2011-08-12,23:35:00,4.0770,4.0790,4.0760,4.0780,156
2011-08-12,23:40:00,4.0770,4.0850,4.0760,4.0840,145
2011-08-12,23:45:00,4.0850,4.0870,4.0830,4.0850,186
2011-08-12,23:50:00,4.0860,4.0910,4.0850,4.0880,498
2011-08-12,23:55:00,4.0890,4.1010,4.0890,4.1000,836
2011-08-13,00:00:00,4.0990,4.1010,4.0920,4.0920,600
2011-08-13,00:05:00,4.0920,4.0950,4.0900,4.0940,274
2011-08-13,00:10:00,4.0940,4.1010,4.0940,4.0980,380
2011-08-13,00:15:00,4.1000,4.1010,4.0970,4.0990,296
2011-08-13,00:20:00,4.0990,4.1070,4.0980,4.1070,371
2011-08-13,00:25:00,4.1060,4.1150,4.1010,4.1080,1157
2011-08-13,00:30:00,4.1080,4.1180,4.1050,4.1090,744
2011-08-13,00:35:00,4.1080,4.1090,4.0990,4.1060,621
2011-08-13,00:40:00,4.1050,4.1050,4.0900,4.0930,1171
2011-08-13,00:45:00,4.0930,4.1020,4.0930,4.1010,261
2011-08-13,00:50:00,4.1010,4.1070,4.0970,4.1020,276
2011-08-13,00:55:00,4.1020,4.1040,4.1010,4.1010,49
2011-08-13,01:00:00,4.1030,4.1030,4.0890,4.0890,456
2011-08-13,01:05:00,4.0890,4.0950,4.0810,4.0810,931
2011-08-13,01:10:00,4.0820,4.0820,4.0750,4.0760,604
2011-08-13,01:15:00,4.0760,4.0840,4.0750,4.0810,287
2011-08-13,01:20:00,4.0820,4.0830,4.0810,4.0830,75
2011-08-13,01:25:00,4.0830,4.0850,4.0820,4.0840,215
2011-08-13,01:30:00,4.0830,4.0830,4.0800,4.0820,188
2011-08-13,01:35:00,4.0830,4.0840,4.0820,4.0820,106
2011-08-13,01:40:00,4.0830,4.0840,4.0670,4.0670,607
2011-08-13,01:45:00,4.0670,4.0740,4.0650,4.0690,654
2011-08-13,01:50:00,4.0690,4.0740,4.0670,4.0740,161
2011-08-13,01:55:00,4.0740,4.0750,4.0720,4.0750,259
2011-08-13,02:00:00,4.0750,4.0800,4.0700,4.0780,239
2011-08-13,02:05:00,4.0780,4.0780,4.0670,4.0700,341
2011-08-13,02:10:00,4.0700,4.0710,4.0680,4.0690,311
2011-08-13,02:15:00,4.0690,4.0700,4.0640,4.0660,441
2011-08-13,02:20:00,4.0670,4.0760,4.0660,4.0700,611
2011-08-13,02:25:00,4.0690,4.0700,4.0520,4.0530,2471
2011-08-13,02:30:00,4.0540,4.0650,4.0520,4.0630,1032
2011-08-13,02:35:00,4.0630,4.0630,4.0570,4.0570,206
2011-08-13,02:40:00,4.0560,4.0620,4.0560,4.0620,215
2011-08-13,02:45:00,4.0610,4.0610,4.0590,4.0610,25
2011-08-13,02:50:00,4.0600,4.0620,4.0570,4.0620,41
2011-08-13,02:55:00,4.0600,4.0600,4.0580,4.0580,149
2011-08-13,03:00:00,4.0590,4.0600,4.0580,4.0600,85
2011-08-13,03:05:00,4.0600,4.0620,4.0600,4.0610,33
2011-08-13,03:10:00,4.0620,4.0640,4.0620,4.0640,65
2011-08-13,03:15:00,4.0630,4.0650,4.0630,4.0630,30
2011-08-13,03:20:00,4.0640,4.0660,4.0630,4.0640,29
2011-08-13,03:25:00,4.0640,4.0640,4.0620,4.0640,52
2011-08-13,03:30:00,4.0630,4.0640,4.0620,4.0640,14
2011-08-13,03:35:00,4.0630,4.0650,4.0630,4.0630,31
2011-08-13,03:40:00,4.0640,4.0640,4.0620,4.0640,23
2011-08-13,03:45:00,4.0640,4.0650,4.0620,4.0620,13
2011-08-13,03:50:00,4.0630,4.0630,4.0600,4.0610,30
2011-08-13,03:55:00,4.0600,4.0610,4.0590,4.0600,48
2011-08-13,04:00:00,4.0590,4.0620,4.0580,4.0620,21
2011-08-13,04:05:00,4.0630,4.0660,4.0620,4.0640,51
2011-08-13,04:10:00,4.0620,4.0620,4.0610,4.0620,4
2011-08-13,04:15:00,4.0630,4.0670,4.0630,4.0660,107
2011-08-13,04:20:00,4.0630,4.0640,4.0630,4.0640,3
2011-08-13,04:25:00,4.0640,4.0650,4.0630,4.0640,5
2011-08-13,04:30:00,4.0650,4.0650,4.0620,4.0640,11
2011-08-13,04:40:00,4.0630,4.0630,4.0630,4.0630,3
2011-08-13,04:45:00,4.0620,4.0620,4.0620,4.0620,10
2011-08-13,04:50:00,4.0640,4.0650,4.0640,4.0650,11
2011-08-13,04:55:00,4.0640,4.0660,4.0640,4.0650,5
2011-08-13,05:00:00,4.0660,4.0660,4.0650,4.0650,4
2011-08-13,05:05:00,4.0650,4.0650,4.0650,4.0650,1
2011-08-13,05:10:00,4.0630,4.0720,4.0630,4.0660,23
2011-08-15,06:00:00,4.0120,4.0120,4.0020,4.0080,219
2011-08-15,06:05:00,4.0080,4.0080,4.0060,4.0080,13
2011-08-15,06:10:00,4.0080,4.0100,4.0060,4.0100,39
2011-08-15,06:15:00,4.0100,4.0100,4.0060,4.0080,39
2011-08-15,06:20:00,4.0080,4.0090,4.0080,4.0090,6
2011-08-15,06:25:00,4.0070,4.0070,4.0070,4.0070,2
2011-08-15,06:30:00,4.0060,4.0090,4.0060,4.0080,18
2011-08-15,06:35:00,4.0090,4.0100,4.0080,4.0080,32
2011-08-15,06:40:00,4.0080,4.0080,4.0080,4.0080,2
2011-08-15,06:45:00,4.0090,4.0090,4.0090,4.0090,5
2011-08-15,06:50:00,4.0100,4.0130,4.0100,4.0120,36
2011-08-15,06:55:00,4.0100,4.0110,4.0090,4.0110,5
2011-08-15,07:00:00,4.0130,4.0140,4.0130,4.0140,11
2011-08-15,07:05:00,4.0140,4.0140,4.0130,4.0140,6
2011-08-15,07:10:00,4.0130,4.0130,4.0120,4.0120,6
2011-08-15,07:15:00,4.0140,4.0140,4.0140,4.0140,1
2011-08-15,07:20:00,4.0130,4.0130,4.0120,4.0120,7
2011-08-15,07:25:00,4.0110,4.0160,4.0110,4.0160,27
2011-08-15,07:30:00,4.0160,4.0180,4.0160,4.0180,3
2011-08-15,07:35:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-15,07:40:00,4.0170,4.0190,4.0170,4.0190,6
2011-08-15,07:45:00,4.0190,4.0200,4.0170,4.0180,31
2011-08-15,07:50:00,4.0170,4.0170,4.0170,4.0170,3
2011-08-15,07:55:00,4.0160,4.0180,4.0140,4.0180,22
2011-08-15,08:05:00,4.0180,4.0200,4.0170,4.0170,32
2011-08-15,08:10:00,4.0170,4.0170,4.0160,4.0170,15
2011-08-15,08:15:00,4.0160,4.0160,4.0150,4.0160,21
2011-08-15,08:20:00,4.0170,4.0170,4.0170,4.0170,2
2011-08-15,08:25:00,4.0160,4.0180,4.0160,4.0170,8
2011-08-15,08:30:00,4.0180,4.0180,4.0180,4.0180,3
2011-08-15,08:35:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-15,08:40:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,08:45:00,4.0190,4.0190,4.0160,4.0180,5
2011-08-15,08:50:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,08:55:00,4.0190,4.0190,4.0190,4.0190,1
2011-08-15,09:15:00,4.0200,4.0200,4.0190,4.0200,3
2011-08-15,09:20:00,4.0190,4.0190,4.0190,4.0190,1
2011-08-15,09:25:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,09:30:00,4.0170,4.0200,4.0170,4.0200,4
2011-08-15,09:35:00,4.0180,4.0180,4.0180,4.0180,1
2011-08-15,09:40:00,4.0200,4.0200,4.0200,4.0200,5
2011-08-15,09:45:00,4.0210,4.0210,4.0160,4.0190,8
2011-08-15,09:50:00,4.0160,4.0160,4.0140,4.0140,11
2011-08-15,09:55:00,4.0150,4.0150,4.0150,4.0150,1
2011-08-15,10:00:00,4.0140,4.0150,4.0140,4.0150,3
2011-08-15,10:10:00,4.0150,4.0150,4.0150,4.0150,2
2011-08-15,10:30:00,4.0150,4.0150,4.0150,4.0150,33
2011-08-15,10:35:00,4.0150,4.0150,4.0150,4.0150,4
2011-08-15,10:40:00,4.0140,4.0140,4.0140,4.0140,1
2011-08-15,10:50:00,4.0160,4.0160,4.0160,4.0160,8
2011-08-15,10:55:00,4.0160,4.0210,4.0160,4.0210,6
2011-08-15,11:00:00,4.0170,4.0180,4.0170,4.0180,4
2011-08-15,11:05:00,4.0200,4.0200,4.0180,4.0180,3
2011-08-15,11:15:00,4.0190,4.0190,4.0150,4.0170,7
2011-08-15,11:45:00,4.0150,4.0150,4.0150,4.0150,5
2011-08-15,11:50:00,4.0200,4.0200,4.0200,4.0200,1
2011-08-15,11:55:00,4.0180,4.0180,4.0180,4.0180,2
2011-08-15,12:05:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,12:15:00,4.0150,4.0150,4.0150,4.0150,1
2011-08-15,12:20:00,4.0150,4.0160,4.0150,4.0160,23
2011-08-15,12:25:00,4.0180,4.0220,4.0180,4.0220,5
2011-08-15,12:30:00,4.0200,4.0220,4.0200,4.0210,43
2011-08-15,12:35:00,4.0210,4.0220,4.0150,4.0150,12
2011-08-15,12:40:00,4.0210,4.0210,4.0210,4.0210,2
2011-08-15,12:45:00,4.0230,4.0230,4.0230,4.0230,1
2011-08-15,12:50:00,4.0230,4.0230,4.0220,4.0220,2
2011-08-15,13:00:00,4.0220,4.0220,4.0220,4.0220,1
2011-08-15,13:15:00,4.0190,4.0190,4.0190,4.0190,1
2011-08-15,13:30:00,4.0150,4.0170,4.0150,4.0160,10
2011-08-15,13:35:00,4.0150,4.0160,4.0150,4.0160,2
2011-08-15,13:40:00,4.0160,4.0160,4.0160,4.0160,1
2011-08-15,13:55:00,4.0150,4.0150,4.0140,4.0140,5
2011-08-15,14:00:00,4.0140,4.0140,4.0120,4.0120,13
2011-08-15,14:15:00,4.0140,4.0140,4.0120,4.0120,10
2011-08-15,14:25:00,4.0120,4.0130,4.0100,4.0100,52
2011-08-15,14:30:00,4.0100,4.0120,4.0100,4.0120,10
2011-08-15,14:35:00,4.0100,4.0100,4.0090,4.0090,6
2011-08-15,14:40:00,4.0120,4.0120,4.0070,4.0070,4
2011-08-15,14:45:00,4.0060,4.0060,4.0060,4.0060,1
2011-08-15,15:00:00,4.0070,4.0090,4.0060,4.0090,23
2011-08-15,15:05:00,4.0060,4.0070,4.0050,4.0070,5
2011-08-15,15:10:00,4.0080,4.0080,4.0080,4.0080,1
2011-08-15,15:20:00,4.0060,4.0060,4.0060,4.0060,1
2011-08-15,15:25:00,4.0070,4.0100,4.0070,4.0080,26
2011-08-15,15:30:00,4.0100,4.0120,4.0040,4.0060,42
2011-08-15,15:35:00,4.0110,4.0110,4.0110,4.0110,1
2011-08-15,15:40:00,4.0130,4.0150,4.0100,4.0150,30
2011-08-15,15:45:00,4.0130,4.0160,4.0080,4.0120,21
2011-08-15,15:50:00,4.0140,4.0140,4.0120,4.0120,24
2011-08-15,15:55:00,4.0120,4.0150,4.0080,4.0140,7
2011-08-15,16:00:00,4.0160,4.0160,4.0130,4.0150,15
2011-08-15,16:05:00,4.0130,4.0170,4.0110,4.0140,54
2011-08-15,16:10:00,4.0150,4.0160,4.0140,4.0140,17
2011-08-15,16:15:00,4.0150,4.0150,4.0110,4.0140,22
2011-08-15,16:20:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,16:25:00,4.0160,4.0160,4.0120,4.0130,66
2011-08-15,16:30:00,4.0120,4.0120,4.0040,4.0080,104
2011-08-15,16:35:00,4.0110,4.0110,4.0060,4.0080,41
2011-08-15,16:40:00,4.0060,4.0110,4.0040,4.0110,16
2011-08-15,16:45:00,4.0090,4.0100,4.0070,4.0090,10
2011-08-15,16:50:00,4.0080,4.0140,4.0060,4.0140,23
2011-08-15,16:55:00,4.0130,4.0130,4.0090,4.0120,10
2011-08-15,17:00:00,4.0130,4.0140,4.0100,4.0100,35
2011-08-15,17:05:00,4.0120,4.0150,4.0100,4.0140,16
2011-08-15,17:10:00,4.0150,4.0150,4.0100,4.0120,11
2011-08-15,17:15:00,4.0120,4.0120,4.0090,4.0110,13
2011-08-15,17:20:00,4.0130,4.0130,4.0120,4.0120,6
2011-08-15,17:25:00,4.0130,4.0170,4.0100,4.0140,33
2011-08-15,17:30:00,4.0150,4.0150,4.0120,4.0140,17
2011-08-15,17:35:00,4.0170,4.0170,4.0120,4.0130,14
2011-08-15,17:40:00,4.0130,4.0150,4.0130,4.0140,8
2011-08-15,17:45:00,4.0120,4.0170,4.0120,4.0170,4
2011-08-15,17:50:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,17:55:00,4.0170,4.0170,4.0170,4.0170,1
2011-08-15,18:00:00,4.0170,4.0170,4.0170,4.0170,2
2011-08-15,18:05:00,4.0130,4.0140,4.0130,4.0140,8
2011-08-15,18:10:00,4.0110,4.0110,4.0090,4.0090,22
2011-08-15,18:15:00,4.0100,4.0100,4.0080,4.0090,3
2011-08-15,18:20:00,4.0090,4.0090,4.0090,4.0090,2
2011-08-15,18:25:00,4.0080,4.0080,4.0060,4.0060,10
2011-08-15,18:30:00,4.0100,4.0100,4.0090,4.0090,9
2011-08-15,18:35:00,4.0090,4.0100,4.0020,4.0070,45
2011-08-15,18:40:00,4.0060,4.0070,4.0050,4.0070,9
2011-08-15,18:45:00,4.0040,4.0090,4.0020,4.0030,37
2011-08-15,18:50:00,4.0070,4.0070,4.0030,4.0040,10
2011-08-15,18:55:00,4.0030,4.0030,4.0030,4.0030,1
2011-08-15,19:00:00,4.0070,4.0070,4.0030,4.0040,13
2011-08-15,19:05:00,4.0030,4.0090,4.0030,4.0090,6
2011-08-15,19:10:00,4.0100,4.0100,4.0050,4.0050,29
2011-08-15,19:15:00,4.0090,4.0100,4.0080,4.0080,4
2011-08-15,19:20:00,4.0110,4.0110,4.0080,4.0080,4
2011-08-15,19:25:00,4.0100,4.0100,4.0000,4.0000,98
2011-08-15,19:30:00,3.9990,4.0100,3.9980,4.0050,69
2011-08-15,19:35:00,4.0030,4.0050,4.0000,4.0000,35
2011-08-15,19:40:00,4.0000,4.0030,3.9980,3.9980,44
2011-08-15,19:45:00,3.9980,4.0020,3.9980,3.9990,23
2011-08-15,19:50:00,3.9990,4.0010,3.9980,4.0010,20
2011-08-15,19:55:00,3.9990,4.0030,3.9980,3.9990,105
2011-08-15,20:00:00,4.0030,4.0320,4.0010,4.0300,340
2011-08-15,20:05:00,4.0300,4.0300,4.0020,4.0080,348
2011-08-15,20:10:00,4.0070,4.0170,4.0070,4.0140,132
2011-08-15,20:15:00,4.0120,4.0240,4.0120,4.0170,162
2011-08-15,20:20:00,4.0160,4.0260,4.0150,4.0200,158
2011-08-15,20:25:00,4.0190,4.0280,4.0160,4.0270,100
2011-08-15,20:30:00,4.0270,4.0270,4.0160,4.0170,233
2011-08-15,20:35:00,4.0170,4.0200,4.0140,4.0170,131
2011-08-15,20:40:00,4.0180,4.0210,4.0080,4.0090,192
2011-08-15,20:45:00,4.0090,4.0120,4.0000,4.0020,409
2011-08-15,20:50:00,4.0020,4.0040,3.9940,3.9980,682
2011-08-15,20:55:00,3.9970,3.9990,3.9900,3.9980,602
2011-08-15,21:00:00,3.9980,3.9990,3.9810,3.9830,1575
2011-08-15,21:05:00,3.9830,3.9830,3.9530,3.9610,4145
2011-08-15,21:10:00,3.9600,3.9620,3.9500,3.9610,2180
2011-08-15,21:15:00,3.9600,3.9710,3.9600,3.9620,740
2011-08-15,21:20:00,3.9630,3.9660,3.9590,3.9590,739
2011-08-15,21:25:00,3.9600,3.9610,3.9500,3.9570,1681
2011-08-15,21:30:00,3.9570,3.9660,3.9540,3.9600,871
2011-08-15,21:35:00,3.9590,3.9680,3.9570,3.9660,677
2011-08-15,21:40:00,3.9650,3.9670,3.9590,3.9600,775
2011-08-15,21:45:00,3.9590,3.9650,3.9580,3.9650,423
2011-08-15,21:50:00,3.9650,3.9750,3.9650,3.9660,778
2011-08-15,21:55:00,3.9660,3.9660,3.9560,3.9590,630
2011-08-15,22:00:00,3.9590,3.9620,3.9570,3.9590,383
2011-08-15,22:05:00,3.9580,3.9640,3.9560,3.9630,452
2011-08-15,22:10:00,3.9630,3.9640,3.9600,3.9630,200
2011-08-15,22:15:00,3.9620,3.9730,3.9620,3.9640,534
2011-08-15,22:20:00,3.9640,3.9660,3.9640,3.9650,192
2011-08-15,22:25:00,3.9640,3.9790,3.9620,3.9770,733
2011-08-15,22:30:00,3.9770,3.9810,3.9680,3.9750,612
2011-08-15,22:35:00,3.9750,3.9790,3.9740,3.9750,434
2011-08-15,22:40:00,3.9750,3.9760,3.9710,3.9710,642
2011-08-15,22:45:00,3.9710,3.9730,3.9660,3.9660,613
2011-08-15,22:50:00,3.9660,3.9670,3.9630,3.9660,286
2011-08-15,22:55:00,3.9670,3.9680,3.9640,3.9670,156
2011-08-15,23:00:00,3.9670,3.9690,3.9650,3.9660,235
2011-08-15,23:05:00,3.9650,3.9690,3.9630,3.9650,240
2011-08-15,23:10:00,3.9660,3.9660,3.9600,3.9630,299
2011-08-15,23:15:00,3.9620,3.9650,3.9610,3.9640,160
2011-08-15,23:20:00,3.9650,3.9650,3.9600,3.9610,267
2011-08-15,23:25:00,3.9610,3.9630,3.9580,3.9620,314
2011-08-15,23:30:00,3.9620,3.9630,3.9580,3.9620,439
2011-08-15,23:35:00,3.9620,3.9660,3.9610,3.9640,296
2011-08-15,23:40:00,3.9650,3.9710,3.9640,3.9690,477
2011-08-15,23:45:00,3.9700,3.9770,3.9690,3.9770,458
2011-08-15,23:50:00,3.9760,3.9780,3.9730,3.9740,451
2011-08-15,23:55:00,3.9740,3.9780,3.9710,3.9730,364
2011-08-16,00:00:00,3.9720,3.9760,3.9710,3.9730,195
2011-08-16,00:05:00,3.9730,3.9730,3.9670,3.9690,282
2011-08-16,00:10:00,3.9680,3.9740,3.9680,3.9740,242
2011-08-16,00:15:00,3.9730,3.9790,3.9710,3.9720,316
2011-08-16,00:20:00,3.9730,3.9750,3.9710,3.9730,316
2011-08-16,00:25:00,3.9720,3.9820,3.9720,3.9790,650
2011-08-16,00:30:00,3.9780,3.9870,3.9780,3.9860,939
2011-08-16,00:35:00,3.9860,4.0000,3.9850,3.9990,1563
2011-08-16,00:40:00,3.9990,4.0500,3.9990,4.0360,7650
2011-08-16,00:45:00,4.0370,4.0600,4.0340,4.0360,3844
2011-08-16,00:50:00,4.0350,4.0380,4.0270,4.0360,1465
2011-08-16,00:55:00,4.0370,4.0470,4.0350,4.0390,998
2011-08-16,01:00:00,4.0370,4.0430,4.0270,4.0270,1111
2011-08-16,01:05:00,4.0270,4.0270,4.0160,4.0190,1087
2011-08-16,01:10:00,4.0180,4.0270,4.0180,4.0220,605
2011-08-16,01:15:00,4.0230,4.0400,4.0200,4.0350,1181
2011-08-16,01:20:00,4.0350,4.0350,4.0280,4.0280,118
2011-08-16,01:25:00,4.0280,4.0350,4.0240,4.0250,430
2011-08-16,01:30:00,4.0250,4.0260,4.0190,4.0220,408
2011-08-16,01:35:00,4.0220,4.0270,4.0210,4.0210,234
2011-08-16,01:40:00,4.0220,4.0280,4.0210,4.0280,169
2011-08-16,01:45:00,4.0290,4.0330,4.0260,4.0310,351
2011-08-16,01:50:00,4.0310,4.0440,4.0310,4.0410,520
2011-08-16,01:55:00,4.0410,4.0560,4.0410,4.0550,1108
2011-08-16,02:00:00,4.0550,4.0620,4.0450,4.0460,1401
2011-08-16,02:05:00,4.0450,4.0520,4.0420,4.0430,975
2011-08-16,02:10:00,4.0430,4.0450,4.0290,4.0290,1029
2011-08-16,02:15:00,4.0300,4.0340,4.0250,4.0260,1470
2011-08-16,02:20:00,4.0250,4.0380,4.0200,4.0200,1703
2011-08-16,02:25:00,4.0210,4.0270,4.0170,4.0220,2446
2011-08-16,02:30:00,4.0220,4.0270,4.0210,4.0270,368
2011-08-16,02:35:00,4.0270,4.0300,4.0260,4.0280,158
2011-08-16,02:40:00,4.0280,4.0450,4.0280,4.0350,578
2011-08-16,02:45:00,4.0360,4.0360,4.0340,4.0360,135
2011-08-16,02:50:00,4.0360,4.0360,4.0340,4.0360,21
2011-08-16,02:55:00,4.0350,4.0350,4.0230,4.0240,379
2011-08-16,03:00:00,4.0240,4.0280,4.0240,4.0260,85
2011-08-16,03:05:00,4.0260,4.0270,4.0230,4.0240,68
2011-08-16,03:10:00,4.0240,4.0250,4.0240,4.0250,56
2011-08-16,03:15:00,4.0240,4.0250,4.0230,4.0250,39
2011-08-16,03:20:00,4.0260,4.0320,4.0260,4.0320,127
2011-08-16,03:25:00,4.0330,4.0360,4.0260,4.0290,140
2011-08-16,03:30:00,4.0280,4.0290,4.0250,4.0290,34
2011-08-16,03:35:00,4.0280,4.0280,4.0270,4.0280,12
2011-08-16,03:40:00,4.0280,4.0320,4.0280,4.0300,64
2011-08-16,03:45:00,4.0310,4.0310,4.0260,4.0260,38
2011-08-16,03:50:00,4.0260,4.0270,4.0250,4.0270,57
2011-08-16,03:55:00,4.0250,4.0270,4.0230,4.0230,28
2011-08-16,04:00:00,4.0240,4.0260,4.0220,4.0230,35
2011-08-16,04:05:00,4.0230,4.0230,4.0230,4.0230,2
2011-08-16,04:10:00,4.0240,4.0240,4.0230,4.0230,15
2011-08-16,04:15:00,4.0250,4.0290,4.0250,4.0250,27
2011-08-16,04:20:00,4.0260,4.0280,4.0260,4.0260,5
2011-08-16,04:25:00,4.0250,4.0270,4.0230,4.0270,13
2011-08-16,04:30:00,4.0250,4.0270,4.0250,4.0270,6
2011-08-16,04:35:00,4.0260,4.0260,4.0250,4.0250,56
2011-08-16,04:40:00,4.0250,4.0260,4.0210,4.0230,52
2011-08-16,04:45:00,4.0230,4.0230,4.0210,4.0210,12
2011-08-16,04:50:00,4.0220,4.0220,4.0210,4.0210,8
2011-08-16,04:55:00,4.0210,4.0220,4.0210,4.0220,2
2011-08-16,05:00:00,4.0210,4.0220,4.0210,4.0210,10
2011-08-16,05:05:00,4.0210,4.0240,4.0210,4.0230,25
2011-08-16,05:10:00,4.0260,4.0290,4.0220,4.0220,22
2011-08-16,06:00:00,4.0380,4.0380,4.0200,4.0200,24
2011-08-16,06:05:00,4.0230,4.0370,4.0230,4.0350,37
2011-08-16,06:10:00,4.0390,4.0400,4.0350,4.0370,9
2011-08-16,06:15:00,4.0380,4.0390,4.0350,4.0390,10
2011-08-16,06:25:00,4.0400,4.0420,4.0350,4.0370,12
2011-08-16,06:30:00,4.0320,4.0330,4.0320,4.0330,3
2011-08-16,06:55:00,4.0320,4.0320,4.0320,4.0320,1
2011-08-16,07:00:00,4.0330,4.0330,4.0330,4.0330,1
2011-08-16,07:05:00,4.0270,4.0270,4.0250,4.0260,5
2011-08-16,07:15:00,4.0250,4.0250,4.0250,4.0250,2
2011-08-16,07:25:00,4.0240,4.0240,4.0220,4.0220,11
2011-08-16,07:55:00,4.0240,4.0240,4.0240,4.0240,1
2011-08-16,08:00:00,4.0260,4.0320,4.0260,4.0320,8
2011-08-16,08:30:00,4.0280,4.0280,4.0280,4.0280,1
2011-08-16,08:35:00,4.0350,4.0350,4.0350,4.0350,1
2011-08-16,08:40:00,4.0340,4.0370,4.0340,4.0350,8
2011-08-16,08:45:00,4.0280,4.0280,4.0270,4.0280,13
2011-08-16,08:50:00,4.0270,4.0350,4.0270,4.0350,2
2011-08-16,09:10:00,4.0350,4.0350,4.0350,4.0350,1
2011-08-16,09:20:00,4.0350,4.0350,4.0320,4.0340,3
2011-08-16,09:35:00,4.0320,4.0320,4.0310,4.0310,4
2011-08-16,09:40:00,4.0320,4.0320,4.0320,4.0320,1
2011-08-16,09:50:00,4.0290,4.0290,4.0290,4.0290,1
2011-08-16,10:00:00,4.0290,4.0290,4.0290,4.0290,1
2011-08-16,10:10:00,4.0280,4.0280,4.0280,4.0280,2
2011-08-16,10:15:00,4.0280,4.0290,4.0280,4.0290,3
2011-08-16,10:40:00,4.0310,4.0310,4.0310,4.0310,2
2011-08-16,11:05:00,4.0290,4.0290,4.0290,4.0290,2
2011-08-16,11:10:00,4.0280,4.0280,4.0280,4.0280,4
2011-08-16,11:15:00,4.0290,4.0290,4.0290,4.0290,1
2011-08-16,11:20:00,4.0280,4.0360,4.0280,4.0360,16
2011-08-16,11:35:00,4.0300,4.0300,4.0300,4.0300,1
2011-08-16,12:20:00,4.0350,4.0360,4.0340,4.0340,9
2011-08-16,12:25:00,4.0340,4.0340,4.0340,4.0340,7
2011-08-16,12:30:00,4.0360,4.0380,4.0240,4.0290,92
2011-08-16,12:35:00,4.0250,4.0260,4.0180,4.0260,37
2011-08-16,12:40:00,4.0230,4.0240,4.0180,4.0200,40
2011-08-16,12:45:00,4.0220,4.0230,4.0210,4.0230,6
2011-08-16,12:50:00,4.0240,4.0240,4.0220,4.0240,6
2011-08-16,12:55:00,4.0230,4.0230,4.0230,4.0230,2
2011-08-16,13:00:00,4.0230,4.0230,4.0220,4.0220,3
2011-08-16,13:10:00,4.0230,4.0230,4.0220,4.0220,3
2011-08-16,13:15:00,4.0200,4.0200,4.0200,4.0200,1
2011-08-16,13:20:00,4.0210,4.0210,4.0180,4.0190,6
2011-08-16,13:25:00,4.0200,4.0210,4.0200,4.0210,7
2011-08-16,13:30:00,4.0210,4.0220,4.0210,4.0210,4
2011-08-16,13:40:00,4.0230,4.0230,4.0230,4.0230,1
2011-08-16,13:45:00,4.0230,4.0230,4.0230,4.0230,5
2011-08-16,13:55:00,4.0230,4.0230,4.0210,4.0220,15
2011-08-16,14:00:00,4.0210,4.0210,4.0160,4.0160,19
2011-08-16,14:05:00,4.0150,4.0150,4.0120,4.0130,31
2011-08-16,14:10:00,4.0120,4.0130,4.0120,4.0130,9
2011-08-16,14:15:00,4.0120,4.0130,4.0110,4.0110,58
2011-08-16,14:25:00,4.0120,4.0120,4.0120,4.0120,14
2011-08-16,14:30:00,4.0110,4.0110,4.0110,4.0110,8
2011-08-16,14:35:00,4.0110,4.0120,4.0100,4.0100,67
2011-08-16,14:40:00,4.0100,4.0100,4.0070,4.0080,23
2011-08-16,14:45:00,4.0080,4.0080,4.0070,4.0080,13
2011-08-16,14:50:00,4.0070,4.0070,4.0070,4.0070,2
2011-08-16,14:55:00,4.0060,4.0060,4.0060,4.0060,4
2011-08-16,15:00:00,4.0050,4.0060,4.0030,4.0030,27
2011-08-16,15:05:00,4.0040,4.0050,4.0020,4.0030,21
2011-08-16,15:10:00,4.0030,4.0030,4.0020,4.0030,5
2011-08-16,15:15:00,4.0030,4.0030,4.0020,4.0030,11
2011-08-16,15:20:00,4.0020,4.0020,4.0010,4.0010,19
2011-08-16,15:25:00,4.0010,4.0010,4.0000,4.0000,7
2011-08-16,15:30:00,4.0000,4.0010,4.0000,4.0010,23
2011-08-16,15:35:00,4.0010,4.0010,3.9960,3.9970,68
2011-08-16,15:40:00,3.9980,3.9980,3.9940,3.9960,51
2011-08-16,15:45:00,3.9970,3.9970,3.9970,3.9970,11
2011-08-16,15:50:00,3.9970,3.9970,3.9940,3.9960,19
2011-08-16,15:55:00,3.9970,3.9970,3.9950,3.9950,7
2011-08-16,16:00:00,3.9940,3.9940,3.9930,3.9940,34
2011-08-16,16:05:00,3.9930,3.9930,3.9920,3.9920,69
2011-08-16,16:10:00,3.9920,3.9940,3.9910,3.9910,25
2011-08-16,16:15:00,3.9910,3.9910,3.9850,3.9860,94
2011-08-16,16:20:00,3.9850,3.9850,3.9800,3.9800,67
2011-08-16,16:25:00,3.9790,3.9820,3.9770,3.9810,54
2011-08-16,16:30:00,3.9830,3.9830,3.9810,3.9820,36
2011-08-16,16:35:00,3.9810,3.9810,3.9780,3.9810,114
2011-08-16,16:40:00,3.9790,3.9820,3.9790,3.9790,12
2011-08-16,16:45:00,3.9780,3.9780,3.9760,3.9770,23
2011-08-16,16:50:00,3.9760,3.9790,3.9760,3.9770,20
2011-08-16,16:55:00,3.9770,3.9770,3.9760,3.9770,16
2011-08-16,17:00:00,3.9770,3.9810,3.9740,3.9770,211
2011-08-16,17:05:00,3.9770,3.9770,3.9750,3.9760,26
2011-08-16,17:10:00,3.9750,3.9770,3.9730,3.9740,54
2011-08-16,17:15:00,3.9730,3.9750,3.9730,3.9740,9
2011-08-16,17:20:00,3.9740,3.9740,3.9740,3.9740,10
2011-08-16,17:25:00,3.9730,3.9750,3.9730,3.9730,53
2011-08-16,17:30:00,3.9730,3.9740,3.9710,3.9730,53
2011-08-16,17:35:00,3.9720,3.9740,3.9680,3.9690,120
2011-08-16,17:40:00,3.9690,3.9690,3.9670,3.9670,34
2011-08-16,17:45:00,3.9670,3.9670,3.9650,3.9650,14
2011-08-16,17:50:00,3.9650,3.9650,3.9610,3.9640,33
2011-08-16,17:55:00,3.9640,3.9650,3.9640,3.9640,18
2011-08-16,18:00:00,3.9640,3.9640,3.9610,3.9630,38
2011-08-16,18:05:00,3.9620,3.9620,3.9570,3.9570,70
2011-08-16,18:10:00,3.9580,3.9580,3.9570,3.9580,20
2011-08-16,18:15:00,3.9580,3.9620,3.9580,3.9590,13
2011-08-16,18:20:00,3.9600,3.9600,3.9570,3.9600,27
2011-08-16,18:25:00,3.9590,3.9620,3.9590,3.9620,135
2011-08-16,18:30:00,3.9600,3.9640,3.9600,3.9600,33
2011-08-16,18:35:00,3.9610,3.9610,3.9550,3.9570,119
2011-08-16,18:40:00,3.9570,3.9700,3.9570,3.9650,403
2011-08-16,18:45:00,3.9640,3.9680,3.9590,3.9660,139
2011-08-16,18:50:00,3.9650,3.9690,3.9650,3.9670,46
2011-08-16,18:55:00,3.9670,3.9680,3.9650,3.9660,16
2011-08-16,19:00:00,3.9660,3.9670,3.9640,3.9650,26
2011-08-16,19:05:00,3.9640,3.9650,3.9620,3.9620,41
2011-08-16,19:10:00,3.9630,3.9650,3.9610,3.9610,83
2011-08-16,19:15:00,3.9610,3.9670,3.9530,3.9590,203
2011-08-16,19:20:00,3.9600,3.9640,3.9590,3.9600,75
2011-08-16,19:25:00,3.9600,3.9610,3.9560,3.9570,40
2011-08-16,19:30:00,3.9590,3.9640,3.9570,3.9580,112
2011-08-16,19:35:00,3.9610,3.9620,3.9570,3.9600,303
2011-08-16,19:40:00,3.9590,3.9590,3.9550,3.9560,110
2011-08-16,19:45:00,3.9560,3.9620,3.9550,3.9560,170
2011-08-16,19:50:00,3.9560,3.9570,3.9510,3.9560,149
2011-08-16,19:55:00,3.9570,3.9650,3.9570,3.9590,311
2011-08-16,20:00:00,3.9620,3.9720,3.9610,3.9720,444
2011-08-16,20:05:00,3.9730,3.9770,3.9670,3.9690,211
2011-08-16,20:10:00,3.9690,3.9740,3.9660,3.9720,342
2011-08-16,20:15:00,3.9710,3.9740,3.9680,3.9740,111
2011-08-16,20:20:00,3.9730,3.9800,3.9720,3.9770,486
2011-08-16,20:25:00,3.9770,3.9870,3.9770,3.9840,487
2011-08-16,20:30:00,3.9840,3.9850,3.9760,3.9780,309
2011-08-16,20:35:00,3.9780,3.9880,3.9780,3.9830,572
2011-08-16,20:40:00,3.9830,3.9860,3.9710,3.9710,498
2011-08-16,20:45:00,3.9720,3.9720,3.9640,3.9660,674
2011-08-16,20:50:00,3.9650,3.9770,3.9650,3.9740,227
2011-08-16,20:55:00,3.9750,3.9830,3.9750,3.9810,251
2011-08-16,21:00:00,3.9800,3.9840,3.9670,3.9680,1238
2011-08-16,21:05:00,3.9690,3.9720,3.9600,3.9660,928
2011-08-16,21:10:00,3.9650,3.9660,3.9550,3.9630,1139
2011-08-16,21:15:00,3.9640,3.9660,3.9520,3.9520,589
2011-08-16,21:20:00,3.9530,3.9600,3.9510,3.9590,461
2011-08-16,21:25:00,3.9590,3.9640,3.9520,3.9530,540
2011-08-16,21:30:00,3.9540,3.9650,3.9530,3.9610,739
2011-08-16,21:35:00,3.9620,3.9650,3.9580,3.9620,312
2011-08-16,21:40:00,3.9620,3.9730,3.9610,3.9690,616
2011-08-16,21:45:00,3.9690,3.9690,3.9590,3.9600,745
2011-08-16,21:50:00,3.9600,3.9700,3.9600,3.9700,403
2011-08-16,21:55:00,3.9690,3.9800,3.9670,3.9780,723
2011-08-16,22:00:00,3.9780,3.9900,3.9780,3.9860,1220
2011-08-16,22:05:00,3.9860,3.9860,3.9750,3.9790,459
2011-08-16,22:10:00,3.9800,3.9800,3.9710,3.9730,265
2011-08-16,22:15:00,3.9730,3.9780,3.9690,3.9710,392
2011-08-16,22:20:00,3.9710,3.9720,3.9600,3.9620,1163
2011-08-16,22:25:00,3.9620,3.9630,3.9580,3.9580,393
2011-08-16,22:30:00,3.9580,3.9600,3.9550,3.9570,819
2011-08-16,22:35:00,3.9570,3.9570,3.9420,3.9490,2251
2011-08-16,22:40:00,3.9480,3.9490,3.9400,3.9430,2064
2011-08-16,22:45:00,3.9430,3.9440,3.9340,3.9400,2145
2011-08-16,22:50:00,3.9400,3.9410,3.9300,3.9370,1964
2011-08-16,22:55:00,3.9370,3.9370,3.9250,3.9330,2346
2011-08-16,23:00:00,3.9330,3.9360,3.9300,3.9330,696
2011-08-16,23:05:00,3.9330,3.9450,3.9310,3.9440,907
2011-08-16,23:10:00,3.9430,3.9460,3.9410,3.9420,318
2011-08-16,23:15:00,3.9430,3.9540,3.9400,3.9520,748
2011-08-16,23:20:00,3.9520,3.9530,3.9410,3.9440,844
2011-08-16,23:25:00,3.9450,3.9450,3.9330,3.9370,641
2011-08-16,23:30:00,3.9370,3.9380,3.9310,3.9340,1135
2011-08-16,23:35:00,3.9340,3.9380,3.9340,3.9370,171
2011-08-16,23:40:00,3.9370,3.9440,3.9370,3.9420,400
2011-08-16,23:45:00,3.9420,3.9520,3.9400,3.9460,737
2011-08-16,23:50:00,3.9450,3.9450,3.9420,3.9420,258
2011-08-16,23:55:00,3.9410,3.9470,3.9410,3.9470,259
2011-08-17,00:00:00,3.9460,3.9530,3.9450,3.9530,421
2011-08-17,00:05:00,3.9530,3.9580,3.9500,3.9550,448
2011-08-17,00:10:00,3.9550,3.9580,3.9430,3.9450,709
2011-08-17,00:15:00,3.9450,3.9480,3.9380,3.9430,532
2011-08-17,00:20:00,3.9430,3.9600,3.9380,3.9590,1183
2011-08-17,00:25:00,3.9590,3.9680,3.9450,3.9450,1490
2011-08-17,00:30:00,3.9460,3.9460,3.9400,3.9420,586
2011-08-17,00:35:00,3.9420,3.9700,3.9400,3.9640,2070
2011-08-17,00:40:00,3.9650,3.9680,3.9480,3.9510,1056
2011-08-17,00:45:00,3.9510,3.9520,3.9430,3.9450,600
2011-08-17,00:50:00,3.9460,3.9470,3.9380,3.9390,595
2011-08-17,00:55:00,3.9390,3.9430,3.9350,3.9370,1256
2011-08-17,01:00:00,3.9370,3.9400,3.9360,3.9390,250
2011-08-17,01:05:00,3.9380,3.9400,3.9360,3.9370,210
2011-08-17,01:10:00,3.9360,3.9380,3.9320,3.9340,965
2011-08-17,01:15:00,3.9330,3.9330,3.9030,3.9090,6274
2011-08-17,01:20:00,3.9100,3.9140,3.9070,3.9120,1147
2011-08-17,01:25:00,3.9130,3.9210,3.9120,3.9190,1542
2011-08-17,01:30:00,3.9200,3.9230,3.9190,3.9220,553
2011-08-17,01:35:00,3.9210,3.9240,3.9160,3.9180,416
2011-08-17,01:40:00,3.9170,3.9250,3.9150,3.9210,590
2011-08-17,01:45:00,3.9210,3.9240,3.9180,3.9230,656
2011-08-17,01:50:00,3.9230,3.9240,3.9200,3.9210,339
2011-08-17,01:55:00,3.9200,3.9220,3.9190,3.9220,328
2011-08-17,02:00:00,3.9210,3.9240,3.9130,3.9200,847
2011-08-17,02:05:00,3.9210,3.9320,3.9190,3.9310,1018
2011-08-17,02:10:00,3.9310,3.9350,3.9210,3.9330,935
2011-08-17,02:15:00,3.9340,3.9440,3.9340,3.9420,1049
2011-08-17,02:20:00,3.9430,3.9490,3.9380,3.9380,1084
2011-08-17,02:25:00,3.9380,3.9400,3.9240,3.9320,1766
2011-08-17,02:30:00,3.9320,3.9430,3.9320,3.9420,788
2011-08-17,02:35:00,3.9430,3.9430,3.9320,3.9390,163
2011-08-17,02:40:00,3.9400,3.9450,3.9400,3.9430,90
2011-08-17,02:45:00,3.9430,3.9430,3.9380,3.9380,48
2011-08-17,02:50:00,3.9370,3.9390,3.9370,3.9380,29
2011-08-17,02:55:00,3.9380,3.9400,3.9370,3.9390,97
2011-08-17,03:00:00,3.9400,3.9410,3.9380,3.9410,100
2011-08-17,03:05:00,3.9400,3.9400,3.9390,3.9400,8
2011-08-17,03:10:00,3.9410,3.9410,3.9390,3.9390,10
2011-08-17,03:15:00,3.9400,3.9410,3.9400,3.9400,23
2011-08-17,03:20:00,3.9400,3.9420,3.9400,3.9420,49
2011-08-17,03:25:00,3.9430,3.9460,3.9420,3.9430,101
2011-08-17,03:30:00,3.9430,3.9460,3.9430,3.9440,65
2011-08-17,03:35:00,3.9440,3.9450,3.9440,3.9450,6
2011-08-17,03:40:00,3.9450,3.9450,3.9440,3.9450,19
2011-08-17,03:45:00,3.9440,3.9470,3.9440,3.9470,69
2011-08-17,03:50:00,3.9460,3.9460,3.9380,3.9390,140
2011-08-17,03:55:00,3.9380,3.9380,3.9350,3.9360,252
2011-08-17,04:00:00,3.9350,3.9400,3.9340,3.9360,141
2011-08-17,04:05:00,3.9350,3.9370,3.9340,3.9340,18
2011-08-17,04:10:00,3.9330,3.9350,3.9330,3.9330,31
2011-08-17,04:15:00,3.9330,3.9340,3.9320,3.9340,22
2011-08-17,04:20:00,3.9320,3.9330,3.9310,3.9330,17
2011-08-17,04:30:00,3.9340,3.9340,3.9340,3.9340,6
2011-08-17,04:35:00,3.9340,3.9350,3.9330,3.9340,20
2011-08-17,04:40:00,3.9350,3.9350,3.9350,3.9350,5
2011-08-17,04:50:00,3.9330,3.9350,3.9330,3.9350,3
2011-08-17,04:55:00,3.9350,3.9350,3.9320,3.9320,8
2011-08-17,05:00:00,3.9340,3.9360,3.9340,3.9350,34
2011-08-17,05:05:00,3.9350,3.9350,3.9310,3.9340,18
2011-08-17,05:10:00,3.9320,3.9320,3.9300,3.9300,3
2011-08-17,06:00:00,3.9320,3.9420,3.9320,3.9330,6
2011-08-17,06:05:00,3.9380,3.9410,3.9360,3.9410,8
2011-08-17,06:10:00,3.9410,3.9420,3.9390,3.9390,4
2011-08-17,06:15:00,3.9370,3.9400,3.9370,3.9400,7
2011-08-17,06:20:00,3.9410,3.9410,3.9410,3.9410,1
2011-08-17,06:25:00,3.9410,3.9430,3.9410,3.9430,16
2011-08-17,06:40:00,3.9360,3.9370,3.9360,3.9370,2
2011-08-17,06:45:00,3.9370,3.9370,3.9370,3.9370,2
2011-08-17,06:55:00,3.9370,3.9370,3.9360,3.9360,2
2011-08-17,07:15:00,3.9340,3.9370,3.9330,3.9370,3
2011-08-17,07:25:00,3.9360,3.9360,3.9360,3.9360,2
2011-08-17,07:35:00,3.9360,3.9360,3.9350,3.9350,4
2011-08-17,07:55:00,3.9330,3.9330,3.9320,3.9320,8
2011-08-17,08:00:00,3.9330,3.9360,3.9330,3.9360,2
2011-08-17,08:05:00,3.9350,3.9350,3.9340,3.9340,2
2011-08-17,08:30:00,3.9360,3.9360,3.9360,3.9360,2
2011-08-17,08:45:00,3.9340,3.9340,3.9330,3.9330,3
2011-08-17,08:55:00,3.9350,3.9350,3.9350,3.9350,1
2011-08-17,09:00:00,3.9350,3.9350,3.9350,3.9350,1
2011-08-17,09:15:00,3.9360,3.9360,3.9360,3.9360,1
2011-08-17,09:20:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-17,09:25:00,3.9340,3.9340,3.9340,3.9340,9
2011-08-17,09:35:00,3.9340,3.9340,3.9340,3.9340,10
2011-08-17,09:45:00,3.9360,3.9360,3.9360,3.9360,1
2011-08-17,10:35:00,3.9350,3.9350,3.9350,3.9350,1
2011-08-17,11:00:00,3.9350,3.9350,3.9340,3.9340,2
2011-08-17,11:10:00,3.9370,3.9370,3.9370,3.9370,2
2011-08-17,11:20:00,3.9370,3.9370,3.9370,3.9370,1
2011-08-17,11:30:00,3.9400,3.9400,3.9400,3.9400,2
2011-08-17,12:00:00,3.9360,3.9360,3.9340,3.9340,5
2011-08-17,12:05:00,3.9350,3.9350,3.9350,3.9350,9
2011-08-17,12:15:00,3.9380,3.9380,3.9380,3.9380,1
2011-08-17,12:20:00,3.9360,3.9360,3.9360,3.9360,3
2011-08-17,12:25:00,3.9350,3.9350,3.9350,3.9350,3
2011-08-17,12:30:00,3.9340,3.9340,3.9340,3.9340,15
2011-08-17,12:35:00,3.9340,3.9350,3.9340,3.9350,5
2011-08-17,12:45:00,3.9350,3.9350,3.9350,3.9350,3
2011-08-17,12:50:00,3.9340,3.9340,3.9340,3.9340,8
2011-08-17,12:55:00,3.9340,3.9340,3.9340,3.9340,6
2011-08-17,13:00:00,3.9340,3.9340,3.9340,3.9340,5
2011-08-17,13:05:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-17,13:10:00,3.9340,3.9340,3.9340,3.9340,3
2011-08-17,13:15:00,3.9350,3.9350,3.9340,3.9340,16
2011-08-17,13:25:00,3.9350,3.9350,3.9340,3.9340,11
2011-08-17,13:30:00,3.9340,3.9350,3.9300,3.9300,63
2011-08-17,13:35:00,3.9310,3.9310,3.9300,3.9300,3
2011-08-17,13:40:00,3.9310,3.9310,3.9310,3.9310,3
2011-08-17,13:45:00,3.9320,3.9320,3.9310,3.9310,2
2011-08-17,13:50:00,3.9310,3.9310,3.9310,3.9310,1
2011-08-17,14:00:00,3.9300,3.9310,3.9300,3.9300,3
2011-08-17,14:05:00,3.9300,3.9300,3.9240,3.9250,37
2011-08-17,14:10:00,3.9260,3.9260,3.9230,3.9230,17
2011-08-17,14:15:00,3.9240,3.9250,3.9230,3.9230,4
2011-08-17,14:20:00,3.9240,3.9250,3.9240,3.9250,2
2011-08-17,14:25:00,3.9260,3.9260,3.9250,3.9250,3
2011-08-17,14:30:00,3.9240,3.9240,3.9240,3.9240,1
2011-08-17,14:35:00,3.9230,3.9230,3.9220,3.9220,2
2011-08-17,14:40:00,3.9230,3.9230,3.9230,3.9230,1
2011-08-17,14:55:00,3.9220,3.9220,3.9190,3.9190,71
2011-08-17,15:00:00,3.9170,3.9170,3.9150,3.9150,20
2011-08-17,15:05:00,3.9140,3.9160,3.9140,3.9140,13
2011-08-17,15:10:00,3.9130,3.9160,3.9110,3.9130,58
2011-08-17,15:15:00,3.9120,3.9130,3.9110,3.9120,10
2011-08-17,15:20:00,3.9110,3.9110,3.9110,3.9110,1
2011-08-17,15:25:00,3.9110,3.9110,3.9100,3.9100,34
2011-08-17,15:30:00,3.9110,3.9110,3.9070,3.9070,50
2011-08-17,15:35:00,3.9110,3.9110,3.9100,3.9110,6
2011-08-17,15:40:00,3.9090,3.9100,3.9050,3.9050,64
2011-08-17,15:45:00,3.9040,3.9120,3.9030,3.9090,42
2011-08-17,15:50:00,3.9110,3.9120,3.9090,3.9110,13
2011-08-17,15:55:00,3.9110,3.9130,3.9090,3.9120,32
2011-08-17,16:00:00,3.9120,3.9140,3.9110,3.9140,35
2011-08-17,16:05:00,3.9130,3.9130,3.9090,3.9100,34
2011-08-17,16:10:00,3.9130,3.9130,3.9080,3.9080,33
2011-08-17,16:15:00,3.9070,3.9110,3.9070,3.9100,36
2011-08-17,16:20:00,3.9100,3.9100,3.9100,3.9100,1
2011-08-17,16:25:00,3.9100,3.9100,3.9090,3.9090,5
2011-08-17,16:30:00,3.9080,3.9100,3.9070,3.9100,14
2011-08-17,16:35:00,3.9100,3.9100,3.9030,3.9070,22
2011-08-17,16:40:00,3.9060,3.9060,3.9010,3.9020,92
2011-08-17,16:45:00,3.9030,3.9030,3.9000,3.9010,73
2011-08-17,16:50:00,3.9020,3.9030,3.9010,3.9020,11
2011-08-17,16:55:00,3.9010,3.9020,3.8980,3.8990,126
2011-08-17,17:00:00,3.9000,3.9020,3.8960,3.9010,39
2011-08-17,17:05:00,3.9010,3.9050,3.9010,3.9050,21
2011-08-17,17:10:00,3.9040,3.9040,3.8990,3.9000,17
2011-08-17,17:15:00,3.8990,3.8990,3.8960,3.8960,12
2011-08-17,17:20:00,3.8950,3.8950,3.8950,3.8950,13
2011-08-17,17:25:00,3.8960,3.8960,3.8940,3.8940,33
2011-08-17,17:30:00,3.8940,3.8960,3.8940,3.8960,20
2011-08-17,17:35:00,3.8980,3.8980,3.8970,3.8970,27
2011-08-17,17:40:00,3.8990,3.8990,3.8970,3.8970,17
2011-08-17,17:45:00,3.8960,3.8970,3.8950,3.8960,13
2011-08-17,17:50:00,3.8960,3.8970,3.8950,3.8950,9
2011-08-17,17:55:00,3.8950,3.8960,3.8940,3.8940,8
2011-08-17,18:00:00,3.8930,3.8940,3.8920,3.8930,21
2011-08-17,18:05:00,3.8920,3.8930,3.8920,3.8930,40
2011-08-17,18:10:00,3.8930,3.8970,3.8920,3.8960,193
2011-08-17,18:15:00,3.8960,3.8980,3.8950,3.8950,33
2011-08-17,18:20:00,3.8950,3.8980,3.8920,3.8930,108
2011-08-17,18:25:00,3.8930,3.8930,3.8920,3.8930,66
2011-08-17,18:30:00,3.8930,3.8950,3.8930,3.8950,16
2011-08-17,18:35:00,3.8940,3.8940,3.8930,3.8940,5
2011-08-17,18:40:00,3.8950,3.8970,3.8950,3.8960,14
2011-08-17,18:45:00,3.8950,3.8970,3.8930,3.8930,24
2011-08-17,18:50:00,3.8940,3.9110,3.8930,3.9050,169
2011-08-17,18:55:00,3.9050,3.9070,3.9000,3.9030,80
2011-08-17,19:00:00,3.9030,3.9030,3.9000,3.9000,9
2011-08-17,19:05:00,3.9000,3.9020,3.8990,3.8990,30
2011-08-17,19:10:00,3.8990,3.9000,3.8970,3.8980,5
2011-08-17,19:15:00,3.8990,3.9060,3.8990,3.9010,52
2011-08-17,19:20:00,3.9010,3.9010,3.8970,3.8990,30
2011-08-17,19:25:00,3.9000,3.9020,3.9000,3.9020,25
2011-08-17,19:30:00,3.9010,3.9030,3.8990,3.9030,25
2011-08-17,19:35:00,3.9020,3.9110,3.9010,3.9030,154
2011-08-17,19:40:00,3.9010,3.9010,3.9000,3.9010,88
2011-08-17,19:45:00,3.9010,3.9020,3.9000,3.9010,79
2011-08-17,19:50:00,3.9010,3.9010,3.9010,3.9010,39
2011-08-17,19:55:00,3.9010,3.9030,3.9010,3.9020,48
2011-08-17,20:00:00,3.9030,3.9120,3.9030,3.9070,310
2011-08-17,20:05:00,3.9060,3.9130,3.9040,3.9120,169
2011-08-17,20:10:00,3.9120,3.9190,3.9090,3.9140,401
2011-08-17,20:15:00,3.9150,3.9230,3.9140,3.9190,331
2011-08-17,20:20:00,3.9180,3.9290,3.9170,3.9240,245
2011-08-17,20:25:00,3.9240,3.9270,3.9220,3.9230,172
2011-08-17,20:30:00,3.9230,3.9230,3.9070,3.9090,769
2011-08-17,20:35:00,3.9080,3.9110,3.9030,3.9070,739
2011-08-17,20:40:00,3.9060,3.9060,3.8980,3.8990,1036
2011-08-17,20:45:00,3.8990,3.9030,3.8980,3.8990,557
2011-08-17,20:50:00,3.8990,3.9010,3.8970,3.9000,258
2011-08-17,20:55:00,3.9000,3.9050,3.8940,3.9040,894
2011-08-17,21:00:00,3.9030,3.9210,3.9030,3.9150,2311
2011-08-17,21:05:00,3.9140,3.9240,3.9140,3.9210,510
2011-08-17,21:10:00,3.9210,3.9400,3.9200,3.9340,1221
2011-08-17,21:15:00,3.9350,3.9400,3.9260,3.9280,1107
2011-08-17,21:20:00,3.9290,3.9320,3.9230,3.9320,546
2011-08-17,21:25:00,3.9320,3.9450,3.9320,3.9430,1199
2011-08-17,21:30:00,3.9420,3.9480,3.9380,3.9410,1523
2011-08-17,21:35:00,3.9410,3.9410,3.9340,3.9360,445
2011-08-17,21:40:00,3.9360,3.9470,3.9340,3.9460,688
2011-08-17,21:45:00,3.9450,3.9640,3.9420,3.9460,2279
2011-08-17,21:50:00,3.9460,3.9490,3.9400,3.9460,1043
2011-08-17,21:55:00,3.9460,3.9480,3.9360,3.9440,861
2011-08-17,22:00:00,3.9430,3.9450,3.9380,3.9390,306
2011-08-17,22:05:00,3.9400,3.9460,3.9390,3.9430,580
2011-08-17,22:10:00,3.9430,3.9540,3.9430,3.9460,429
2011-08-17,22:15:00,3.9460,3.9550,3.9440,3.9540,308
2011-08-17,22:20:00,3.9550,3.9610,3.9540,3.9570,508
2011-08-17,22:25:00,3.9580,3.9670,3.9560,3.9640,1018
2011-08-17,22:30:00,3.9630,3.9650,3.9520,3.9570,634
2011-08-17,22:35:00,3.9570,3.9590,3.9450,3.9510,814
2011-08-17,22:40:00,3.9500,3.9540,3.9500,3.9510,349
2011-08-17,22:45:00,3.9500,3.9550,3.9470,3.9470,461
2011-08-17,22:50:00,3.9480,3.9530,3.9470,3.9480,313
2011-08-17,22:55:00,3.9470,3.9520,3.9450,3.9510,481
2011-08-17,23:00:00,3.9510,3.9510,3.9460,3.9480,475
2011-08-17,23:05:00,3.9480,3.9490,3.9460,3.9470,188
2011-08-17,23:10:00,3.9470,3.9500,3.9470,3.9490,169
2011-08-17,23:15:00,3.9490,3.9490,3.9450,3.9450,286
2011-08-17,23:20:00,3.9460,3.9490,3.9430,3.9450,260
2011-08-17,23:25:00,3.9450,3.9450,3.9420,3.9430,348
2011-08-17,23:30:00,3.9440,3.9500,3.9430,3.9460,401
2011-08-17,23:35:00,3.9470,3.9500,3.9450,3.9480,227
2011-08-17,23:40:00,3.9480,3.9490,3.9460,3.9460,80
2011-08-17,23:45:00,3.9460,3.9480,3.9440,3.9450,215
2011-08-17,23:50:00,3.9450,3.9460,3.9430,3.9460,109
2011-08-17,23:55:00,3.9460,3.9580,3.9450,3.9540,642
2011-08-18,00:00:00,3.9550,3.9610,3.9540,3.9570,359
2011-08-18,00:05:00,3.9570,3.9600,3.9510,3.9530,394
2011-08-18,00:10:00,3.9520,3.9520,3.9380,3.9400,675
2011-08-18,00:15:00,3.9400,3.9500,3.9340,3.9450,952
2011-08-18,00:20:00,3.9450,3.9470,3.9410,3.9440,503
2011-08-18,00:25:00,3.9440,3.9540,3.9410,3.9520,740
2011-08-18,00:30:00,3.9520,3.9520,3.9420,3.9460,522
2011-08-18,00:35:00,3.9460,3.9500,3.9360,3.9470,1064
2011-08-18,00:40:00,3.9490,3.9530,3.9470,3.9510,630
2011-08-18,00:45:00,3.9510,3.9580,3.9500,3.9570,881
2011-08-18,00:50:00,3.9570,3.9650,3.9560,3.9620,499
2011-08-18,00:55:00,3.9620,3.9650,3.9610,3.9630,443
2011-08-18,01:00:00,3.9620,3.9770,3.9600,3.9730,1703
2011-08-18,01:05:00,3.9720,3.9780,3.9720,3.9750,688
2011-08-18,01:10:00,3.9740,3.9810,3.9720,3.9760,1147
2011-08-18,01:15:00,3.9760,3.9820,3.9690,3.9720,759
2011-08-18,01:20:00,3.9720,3.9740,3.9630,3.9680,761
2011-08-18,01:25:00,3.9680,3.9690,3.9580,3.9580,768
2011-08-18,01:30:00,3.9580,3.9630,3.9520,3.9560,639
2011-08-18,01:35:00,3.9560,3.9630,3.9550,3.9630,402
2011-08-18,01:40:00,3.9630,3.9650,3.9580,3.9610,247
2011-08-18,01:45:00,3.9590,3.9640,3.9580,3.9630,233
2011-08-18,01:50:00,3.9640,3.9640,3.9560,3.9570,318
2011-08-18,01:55:00,3.9570,3.9610,3.9570,3.9600,239
2011-08-18,02:00:00,3.9600,3.9690,3.9590,3.9680,577
2011-08-18,02:05:00,3.9680,3.9680,3.9580,3.9620,562
2011-08-18,02:10:00,3.9630,3.9640,3.9560,3.9570,305
2011-08-18,02:15:00,3.9560,3.9610,3.9540,3.9590,748
2011-08-18,02:20:00,3.9600,3.9600,3.9450,3.9460,1157
2011-08-18,02:25:00,3.9460,3.9580,3.9270,3.9300,4635
2011-08-18,02:30:00,3.9310,3.9380,3.9300,3.9350,997
2011-08-18,02:35:00,3.9350,3.9370,3.9330,3.9360,139
2011-08-18,02:40:00,3.9360,3.9380,3.9350,3.9370,203
2011-08-18,02:45:00,3.9380,3.9380,3.9350,3.9360,51
2011-08-18,02:50:00,3.9360,3.9400,3.9360,3.9390,161
2011-08-18,02:55:00,3.9390,3.9390,3.9350,3.9370,139
2011-08-18,03:00:00,3.9380,3.9380,3.9370,3.9370,34
2011-08-18,03:05:00,3.9370,3.9380,3.9370,3.9380,34
2011-08-18,03:10:00,3.9380,3.9400,3.9380,3.9400,79
2011-08-18,03:15:00,3.9400,3.9420,3.9390,3.9390,49
2011-08-18,03:20:00,3.9380,3.9400,3.9380,3.9380,254
2011-08-18,03:25:00,3.9370,3.9380,3.9370,3.9370,27
2011-08-18,03:30:00,3.9370,3.9410,3.9370,3.9400,58
2011-08-18,03:35:00,3.9400,3.9400,3.9390,3.9400,5
2011-08-18,03:40:00,3.9390,3.9400,3.9390,3.9390,20
2011-08-18,03:45:00,3.9390,3.9420,3.9390,3.9420,62
2011-08-18,03:50:00,3.9420,3.9430,3.9370,3.9410,241
2011-08-18,03:55:00,3.9420,3.9420,3.9340,3.9350,315
2011-08-18,04:00:00,3.9350,3.9430,3.9330,3.9400,115
2011-08-18,04:05:00,3.9420,3.9450,3.9370,3.9370,203
2011-08-18,04:10:00,3.9380,3.9410,3.9350,3.9360,74
2011-08-18,04:15:00,3.9390,3.9410,3.9370,3.9390,16
2011-08-18,04:20:00,3.9390,3.9410,3.9390,3.9410,4
2011-08-18,04:25:00,3.9410,3.9410,3.9390,3.9390,9
2011-08-18,04:30:00,3.9400,3.9410,3.9390,3.9390,29
2011-08-18,04:35:00,3.9400,3.9440,3.9400,3.9420,31
2011-08-18,04:40:00,3.9420,3.9430,3.9410,3.9410,9
2011-08-18,04:45:00,3.9410,3.9410,3.9380,3.9380,10
2011-08-18,04:55:00,3.9360,3.9360,3.9340,3.9340,12
2011-08-18,05:00:00,3.9330,3.9360,3.9330,3.9360,15
2011-08-18,05:05:00,3.9370,3.9380,3.9370,3.9380,4
2011-08-18,05:10:00,3.9360,3.9370,3.9350,3.9370,4
2011-08-18,06:00:00,3.9330,3.9360,3.9330,3.9350,36
2011-08-18,06:05:00,3.9350,3.9420,3.9350,3.9360,25
2011-08-18,06:10:00,3.9380,3.9390,3.9380,3.9390,5
2011-08-18,06:20:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-18,06:25:00,3.9310,3.9310,3.9310,3.9310,2
2011-08-18,06:30:00,3.9400,3.9440,3.9400,3.9440,9
2011-08-18,06:35:00,3.9440,3.9440,3.9440,3.9440,15
2011-08-18,06:40:00,3.9440,3.9440,3.9440,3.9440,3
2011-08-18,07:00:00,3.9430,3.9430,3.9380,3.9380,3
2011-08-18,07:10:00,3.9430,3.9430,3.9430,3.9430,1
2011-08-18,07:15:00,3.9380,3.9380,3.9380,3.9380,2
2011-08-18,07:20:00,3.9420,3.9420,3.9420,3.9420,1
2011-08-18,07:25:00,3.9420,3.9420,3.9420,3.9420,1
2011-08-18,07:30:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-18,07:40:00,3.9380,3.9430,3.9380,3.9430,2
2011-08-18,07:50:00,3.9380,3.9430,3.9380,3.9430,2
2011-08-18,07:55:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-18,08:00:00,3.9380,3.9380,3.9380,3.9380,15
2011-08-18,08:05:00,3.9390,3.9390,3.9350,3.9350,8
2011-08-18,08:25:00,3.9400,3.9400,3.9400,3.9400,1
2011-08-18,08:30:00,3.9370,3.9370,3.9360,3.9370,5
2011-08-18,08:50:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-18,09:00:00,3.9350,3.9350,3.9350,3.9350,2
2011-08-18,09:05:00,3.9340,3.9370,3.9320,3.9370,6
2011-08-18,09:10:00,3.9350,3.9350,3.9350,3.9350,1
2011-08-18,09:15:00,3.9310,3.9310,3.9300,3.9300,10
2011-08-18,09:50:00,3.9340,3.9380,3.9260,3.9380,23
2011-08-18,09:55:00,3.9410,3.9430,3.9350,3.9360,9
2011-08-18,10:00:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-18,10:05:00,3.9260,3.9330,3.9260,3.9330,11
2011-08-18,10:20:00,3.9300,3.9300,3.9300,3.9300,2
2011-08-18,10:25:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-18,10:30:00,3.9300,3.9300,3.9300,3.9300,2
2011-08-18,10:50:00,3.9300,3.9320,3.9300,3.9320,5
2011-08-18,11:10:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-18,11:30:00,3.9300,3.9300,3.9260,3.9290,8
2011-08-18,11:45:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-18,12:00:00,3.9290,3.9290,3.9270,3.9270,2
2011-08-18,12:05:00,3.9260,3.9270,3.9260,3.9270,2
2011-08-18,12:25:00,3.9270,3.9270,3.9260,3.9260,3
2011-08-18,12:30:00,3.9260,3.9260,3.9260,3.9260,2
2011-08-18,12:35:00,3.9260,3.9260,3.9260,3.9260,6
2011-08-18,12:45:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-18,12:55:00,3.9280,3.9280,3.9260,3.9260,3
2011-08-18,13:00:00,3.9260,3.9260,3.9260,3.9260,5
2011-08-18,13:05:00,3.9260,3.9260,3.9260,3.9260,4
2011-08-18,13:10:00,3.9260,3.9260,3.9260,3.9260,1
2011-08-18,13:15:00,3.9270,3.9270,3.9270,3.9270,2
2011-08-18,13:20:00,3.9270,3.9270,3.9270,3.9270,12
2011-08-18,13:30:00,3.9260,3.9260,3.9220,3.9230,112
2011-08-18,13:35:00,3.9230,3.9250,3.9230,3.9250,7
2011-08-18,13:40:00,3.9230,3.9230,3.9220,3.9220,15
2011-08-18,13:45:00,3.9220,3.9220,3.9200,3.9200,31
2011-08-18,13:50:00,3.9210,3.9250,3.9210,3.9220,10
2011-08-18,13:55:00,3.9230,3.9230,3.9210,3.9210,7
2011-08-18,14:05:00,3.9210,3.9210,3.9210,3.9210,3
2011-08-18,14:15:00,3.9210,3.9210,3.9180,3.9190,37
2011-08-18,14:20:00,3.9180,3.9180,3.9170,3.9170,41
2011-08-18,14:25:00,3.9160,3.9180,3.9160,3.9180,3
2011-08-18,14:30:00,3.9160,3.9160,3.9160,3.9160,1
2011-08-18,14:35:00,3.9150,3.9150,3.9140,3.9140,69
2011-08-18,14:40:00,3.9130,3.9150,3.9120,3.9120,33
2011-08-18,14:45:00,3.9110,3.9110,3.9100,3.9110,76
2011-08-18,14:50:00,3.9100,3.9150,3.9060,3.9060,58
2011-08-18,14:55:00,3.9050,3.9080,3.9050,3.9070,7
2011-08-18,15:00:00,3.9060,3.9060,3.9020,3.9040,119
2011-08-18,15:05:00,3.9060,3.9060,3.9050,3.9050,11
2011-08-18,15:10:00,3.9050,3.9070,3.9040,3.9060,19
2011-08-18,15:15:00,3.9060,3.9060,3.9050,3.9050,13
2011-08-18,15:20:00,3.9050,3.9060,3.9050,3.9060,2
2011-08-18,15:25:00,3.9060,3.9060,3.9050,3.9050,8
2011-08-18,15:30:00,3.9040,3.9040,3.9020,3.9020,8
2011-08-18,15:35:00,3.9030,3.9040,3.9020,3.9020,7
2011-08-18,15:40:00,3.9040,3.9050,3.9030,3.9040,17
2011-08-18,15:45:00,3.9040,3.9040,3.9040,3.9040,20
2011-08-18,15:50:00,3.9040,3.9040,3.9040,3.9040,2
2011-08-18,15:55:00,3.9040,3.9040,3.9020,3.9020,14
2011-08-18,16:00:00,3.9040,3.9040,3.9030,3.9040,7
2011-08-18,16:05:00,3.9050,3.9060,3.9040,3.9040,23
2011-08-18,16:10:00,3.9040,3.9050,3.9040,3.9040,6
2011-08-18,16:15:00,3.9040,3.9040,3.9040,3.9040,1
2011-08-18,16:20:00,3.9050,3.9060,3.9010,3.9010,42
2011-08-18,16:25:00,3.9020,3.9020,3.9000,3.9000,76
2011-08-18,16:30:00,3.9010,3.9010,3.9000,3.9010,47
2011-08-18,16:35:00,3.9010,3.9010,3.8980,3.8980,69
2011-08-18,16:40:00,3.8990,3.9000,3.8960,3.8960,30
2011-08-18,16:45:00,3.8960,3.8960,3.8960,3.8960,5
2011-08-18,16:50:00,3.8960,3.8970,3.8960,3.8970,158
2011-08-18,16:55:00,3.8970,3.8970,3.8960,3.8970,19
2011-08-18,17:00:00,3.8970,3.8970,3.8960,3.8960,77
2011-08-18,17:05:00,3.8960,3.8990,3.8960,3.8970,11
2011-08-18,17:10:00,3.8960,3.8970,3.8960,3.8960,6
2011-08-18,17:15:00,3.8960,3.8960,3.8960,3.8960,3
2011-08-18,17:20:00,3.8960,3.8970,3.8960,3.8960,77
2011-08-18,17:25:00,3.8960,3.8990,3.8960,3.8990,38
2011-08-18,17:30:00,3.8990,3.9020,3.8980,3.9020,24
2011-08-18,17:35:00,3.9040,3.9040,3.9030,3.9030,15
2011-08-18,17:40:00,3.9020,3.9020,3.8990,3.8990,7
2011-08-18,17:45:00,3.8990,3.9020,3.8990,3.9010,7
2011-08-18,17:50:00,3.9010,3.9010,3.9010,3.9010,2
2011-08-18,17:55:00,3.9020,3.9110,3.9020,3.9070,55
2011-08-18,18:00:00,3.9090,3.9180,3.9090,3.9150,89
2011-08-18,18:05:00,3.9170,3.9230,3.9140,3.9150,69
2011-08-18,18:10:00,3.9150,3.9170,3.9150,3.9160,18
2011-08-18,18:15:00,3.9150,3.9170,3.9130,3.9140,28
2011-08-18,18:20:00,3.9140,3.9150,3.9130,3.9140,9
2011-08-18,18:25:00,3.9140,3.9170,3.9130,3.9140,41
2011-08-18,18:30:00,3.9140,3.9180,3.9130,3.9170,39
2011-08-18,18:35:00,3.9160,3.9200,3.9150,3.9190,43
2011-08-18,18:40:00,3.9200,3.9230,3.9160,3.9180,49
2011-08-18,18:45:00,3.9190,3.9190,3.9180,3.9180,12
2011-08-18,18:50:00,3.9190,3.9210,3.9180,3.9210,26
2011-08-18,18:55:00,3.9210,3.9250,3.9210,3.9250,31
2011-08-18,19:00:00,3.9250,3.9250,3.9250,3.9250,8
2011-08-18,19:05:00,3.9260,3.9300,3.9260,3.9280,18
2011-08-18,19:10:00,3.9260,3.9260,3.9180,3.9200,35
2011-08-18,19:15:00,3.9220,3.9230,3.9200,3.9230,4
2011-08-18,19:20:00,3.9210,3.9370,3.9210,3.9330,68
2011-08-18,19:25:00,3.9350,3.9350,3.9300,3.9340,60
2011-08-18,19:30:00,3.9320,3.9400,3.9320,3.9380,61
2011-08-18,19:35:00,3.9390,3.9420,3.9380,3.9420,30
2011-08-18,19:40:00,3.9400,3.9430,3.9310,3.9330,106
2011-08-18,19:45:00,3.9340,3.9340,3.9120,3.9150,204
2011-08-18,19:50:00,3.9160,3.9270,3.9120,3.9260,106
2011-08-18,19:55:00,3.9270,3.9270,3.9160,3.9170,32
2011-08-18,20:00:00,3.9150,3.9220,3.9140,3.9160,145
2011-08-18,20:05:00,3.9160,3.9160,3.9100,3.9110,55
2011-08-18,20:10:00,3.9100,3.9250,3.9090,3.9250,128
2011-08-18,20:15:00,3.9240,3.9240,3.9080,3.9080,134
2011-08-18,20:20:00,3.9070,3.9120,3.9050,3.9120,123
2011-08-18,20:25:00,3.9110,3.9110,3.9020,3.9030,252
2011-08-18,20:30:00,3.9050,3.9110,3.9020,3.9060,340
2011-08-18,20:35:00,3.9060,3.9100,3.9020,3.9060,306
2011-08-18,20:40:00,3.9060,3.9090,3.9040,3.9060,297
2011-08-18,20:45:00,3.9050,3.9090,3.9040,3.9040,129
2011-08-18,20:50:00,3.9040,3.9090,3.9040,3.9080,173
2011-08-18,20:55:00,3.9090,3.9100,3.9050,3.9090,354
2011-08-18,21:00:00,3.9090,3.9170,3.9070,3.9170,1043
2011-08-18,21:05:00,3.9160,3.9250,3.9140,3.9200,1184
2011-08-18,21:10:00,3.9210,3.9260,3.9210,3.9250,902
2011-08-18,21:15:00,3.9250,3.9260,3.9180,3.9200,809
2011-08-18,21:20:00,3.9200,3.9200,3.9180,3.9180,348
2011-08-18,21:25:00,3.9180,3.9250,3.9180,3.9210,653
2011-08-18,21:30:00,3.9210,3.9210,3.9060,3.9060,1076
2011-08-18,21:35:00,3.9060,3.9080,3.9000,3.9020,1292
2011-08-18,21:40:00,3.9020,3.9080,3.9010,3.9040,376
2011-08-18,21:45:00,3.9030,3.9040,3.8860,3.9040,1859
2011-08-18,21:50:00,3.9050,3.9060,3.9010,3.9040,693
2011-08-18,21:55:00,3.9030,3.9050,3.9000,3.9000,387
2011-08-18,22:00:00,3.9000,3.9080,3.8990,3.9000,958
2011-08-18,22:05:00,3.8990,3.9000,3.8900,3.8940,947
2011-08-18,22:10:00,3.8940,3.8980,3.8910,3.8940,874
2011-08-18,22:15:00,3.8940,3.8980,3.8880,3.8940,1155
2011-08-18,22:20:00,3.8940,3.9040,3.8900,3.9010,1345
2011-08-18,22:25:00,3.9020,3.9960,3.8900,3.9550,3959
2011-08-18,22:30:00,3.9540,3.9540,3.8430,3.8750,11489
2011-08-18,22:35:00,3.8750,3.8780,3.8570,3.8600,3368
2011-08-18,22:40:00,3.8590,3.8630,3.8460,3.8620,2229
2011-08-18,22:45:00,3.8610,3.8730,3.8600,3.8700,1076
2011-08-18,22:50:00,3.8700,3.8760,3.8660,3.8760,842
2011-08-18,22:55:00,3.8760,3.8790,3.8710,3.8760,933
2011-08-18,23:00:00,3.8760,3.8790,3.8700,3.8720,736
2011-08-18,23:05:00,3.8730,3.8750,3.8690,3.8700,1065
2011-08-18,23:10:00,3.8690,3.8700,3.8660,3.8680,440
2011-08-18,23:15:00,3.8680,3.8760,3.8660,3.8740,886
2011-08-18,23:20:00,3.8750,3.8790,3.8720,3.8740,437
2011-08-18,23:25:00,3.8740,3.8740,3.8670,3.8730,574
2011-08-18,23:30:00,3.8730,3.8780,3.8720,3.8740,519
2011-08-18,23:35:00,3.8740,3.8770,3.8710,3.8770,380
2011-08-18,23:40:00,3.8770,3.8770,3.8740,3.8740,213
2011-08-18,23:45:00,3.8760,3.8790,3.8740,3.8770,233
2011-08-18,23:50:00,3.8770,3.8850,3.8760,3.8820,516
2011-08-18,23:55:00,3.8820,3.8850,3.8790,3.8850,322
2011-08-19,00:00:00,3.8850,3.8870,3.8780,3.8820,587
2011-08-19,00:05:00,3.8830,3.8900,3.8820,3.8860,422
2011-08-19,00:10:00,3.8870,3.8900,3.8840,3.8890,442
2011-08-19,00:15:00,3.8900,3.9250,3.8900,3.9150,3775
2011-08-19,00:20:00,3.9150,3.9190,3.8950,3.9030,2066
2011-08-19,00:25:00,3.9040,3.9230,3.9030,3.9110,1339
2011-08-19,00:30:00,3.9120,3.9130,3.8960,3.9030,1015
2011-08-19,00:35:00,3.9030,3.9080,3.8960,3.9010,1041
2011-08-19,00:40:00,3.9020,3.9090,3.9000,3.9090,282
2011-08-19,00:45:00,3.9080,3.9120,3.9060,3.9110,531
2011-08-19,00:50:00,3.9100,3.9110,3.9080,3.9080,48
2011-08-19,00:55:00,3.9080,3.9090,3.9040,3.9080,269
2011-08-19,01:00:00,3.9090,3.9110,3.9060,3.9070,324
2011-08-19,01:05:00,3.9070,3.9140,3.9070,3.9120,483
2011-08-19,01:10:00,3.9110,3.9140,3.9100,3.9110,283
2011-08-19,01:15:00,3.9090,3.9090,3.9010,3.9040,394
2011-08-19,01:20:00,3.9040,3.9070,3.9020,3.9060,192
2011-08-19,01:25:00,3.9050,3.9080,3.9040,3.9040,84
2011-08-19,01:30:00,3.9040,3.9060,3.9010,3.9030,257
2011-08-19,01:35:00,3.9020,3.9040,3.8980,3.9020,456
2011-08-19,01:40:00,3.9030,3.9070,3.8990,3.9060,392
2011-08-19,01:45:00,3.9050,3.9080,3.9030,3.9040,251
2011-08-19,01:50:00,3.9050,3.9070,3.9010,3.9040,279
2011-08-19,01:55:00,3.9050,3.9120,3.9040,3.9120,344
2011-08-19,02:00:00,3.9120,3.9130,3.9060,3.9090,602
2011-08-19,02:05:00,3.9080,3.9120,3.8990,3.9060,1109
2011-08-19,02:10:00,3.9050,3.9070,3.8990,3.8990,597
2011-08-19,02:15:00,3.8990,3.9000,3.8870,3.8890,1015
2011-08-19,02:20:00,3.8870,3.8950,3.8830,3.8920,1449
2011-08-19,02:25:00,3.8920,3.8950,3.8850,3.8950,1526
2011-08-19,02:30:00,3.8950,3.9060,3.8920,3.9040,520
2011-08-19,02:35:00,3.9050,3.9090,3.9040,3.9060,391
2011-08-19,02:40:00,3.9050,3.9160,3.9020,3.9160,588
2011-08-19,02:45:00,3.9160,3.9190,3.9120,3.9130,261
2011-08-19,02:50:00,3.9130,3.9210,3.9120,3.9200,374
2011-08-19,02:55:00,3.9200,3.9240,3.9160,3.9240,289
2011-08-19,03:00:00,3.9230,3.9250,3.9200,3.9220,153
2011-08-19,03:05:00,3.9210,3.9250,3.9180,3.9250,101
2011-08-19,03:10:00,3.9250,3.9360,3.9250,3.9290,377
2011-08-19,03:15:00,3.9290,3.9290,3.9260,3.9270,79
2011-08-19,03:20:00,3.9250,3.9330,3.9170,3.9250,325
2011-08-19,03:25:00,3.9240,3.9250,3.9160,3.9180,236
2011-08-19,03:30:00,3.9190,3.9210,3.9180,3.9210,105
2011-08-19,03:35:00,3.9200,3.9220,3.9200,3.9210,72
2011-08-19,03:40:00,3.9210,3.9210,3.9150,3.9150,134
2011-08-19,03:45:00,3.9150,3.9160,3.9140,3.9150,78
2011-08-19,03:50:00,3.9140,3.9180,3.9140,3.9160,115
2011-08-19,03:55:00,3.9160,3.9240,3.9150,3.9200,163
2011-08-19,04:00:00,3.9200,3.9290,3.9170,3.9270,132
2011-08-19,04:05:00,3.9270,3.9330,3.9260,3.9260,186
2011-08-19,04:10:00,3.9310,3.9330,3.9300,3.9320,51
2011-08-19,04:15:00,3.9280,3.9320,3.9280,3.9290,38
2011-08-19,04:20:00,3.9300,3.9320,3.9280,3.9320,32
2011-08-19,04:25:00,3.9310,3.9320,3.9270,3.9270,16
2011-08-19,04:30:00,3.9290,3.9290,3.9280,3.9290,32
2011-08-19,04:35:00,3.9310,3.9310,3.9310,3.9310,6
2011-08-19,04:40:00,3.9310,3.9320,3.9300,3.9300,40
2011-08-19,04:45:00,3.9310,3.9320,3.9300,3.9300,19
2011-08-19,04:50:00,3.9310,3.9320,3.9300,3.9320,37
2011-08-19,04:55:00,3.9310,3.9320,3.9300,3.9310,126
2011-08-19,05:00:00,3.9280,3.9320,3.9280,3.9320,9
2011-08-19,05:05:00,3.9320,3.9320,3.9290,3.9290,86
2011-08-19,05:10:00,3.9300,3.9320,3.9300,3.9310,33
2011-08-19,06:00:00,3.9260,3.9330,3.9260,3.9280,10
2011-08-19,06:05:00,3.9280,3.9280,3.9280,3.9280,8
2011-08-19,06:10:00,3.9310,3.9310,3.9310,3.9310,4
2011-08-19,06:20:00,3.9320,3.9350,3.9320,3.9330,18
2011-08-19,06:25:00,3.9330,3.9330,3.9330,3.9330,52
2011-08-19,06:35:00,3.9350,3.9350,3.9350,3.9350,4
2011-08-19,06:40:00,3.9330,3.9340,3.9310,3.9330,16
2011-08-19,06:50:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-19,06:55:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-19,07:00:00,3.9350,3.9350,3.9330,3.9330,44
2011-08-19,07:05:00,3.9350,3.9420,3.9350,3.9400,49
2011-08-19,07:10:00,3.9400,3.9400,3.9390,3.9390,7
2011-08-19,07:15:00,3.9390,3.9450,3.9390,3.9450,39
2011-08-19,07:25:00,3.9390,3.9390,3.9320,3.9320,4
2011-08-19,07:30:00,3.9420,3.9450,3.9420,3.9450,5
2011-08-19,07:35:00,3.9440,3.9450,3.9440,3.9440,5
2011-08-19,08:00:00,3.9360,3.9360,3.9330,3.9330,11
2011-08-19,08:05:00,3.9330,3.9330,3.9330,3.9330,5
2011-08-19,08:15:00,3.9360,3.9410,3.9350,3.9410,4
2011-08-19,08:20:00,3.9400,3.9450,3.9400,3.9440,10
2011-08-19,08:25:00,3.9370,3.9370,3.9370,3.9370,1
2011-08-19,08:30:00,3.9370,3.9400,3.9350,3.9380,9
2011-08-19,08:35:00,3.9350,3.9390,3.9350,3.9390,4
2011-08-19,08:40:00,3.9350,3.9390,3.9340,3.9350,6
2011-08-19,08:50:00,3.9350,3.9390,3.9350,3.9390,2
2011-08-19,08:55:00,3.9400,3.9400,3.9400,3.9400,34
2011-08-19,09:00:00,3.9400,3.9450,3.9400,3.9450,40
2011-08-19,09:05:00,3.9420,3.9420,3.9420,3.9420,1
2011-08-19,09:10:00,3.9430,3.9440,3.9420,3.9420,9
2011-08-19,09:15:00,3.9420,3.9430,3.9420,3.9430,10
2011-08-19,09:20:00,3.9410,3.9440,3.9410,3.9420,11
2011-08-19,09:25:00,3.9420,3.9420,3.9410,3.9410,5
2011-08-19,09:30:00,3.9410,3.9420,3.9410,3.9420,4
2011-08-19,09:35:00,3.9420,3.9420,3.9380,3.9380,29
2011-08-19,09:40:00,3.9350,3.9430,3.9350,3.9390,50
2011-08-19,09:45:00,3.9380,3.9380,3.9380,3.9380,5
2011-08-19,09:55:00,3.9370,3.9380,3.9370,3.9380,3
2011-08-19,10:00:00,3.9380,3.9390,3.9380,3.9390,2
2011-08-19,10:05:00,3.9370,3.9410,3.9360,3.9410,22
2011-08-19,10:10:00,3.9370,3.9380,3.9370,3.9380,2
2011-08-19,10:20:00,3.9400,3.9400,3.9400,3.9400,1
2011-08-19,10:45:00,3.9400,3.9400,3.9400,3.9400,2
2011-08-19,10:55:00,3.9400,3.9400,3.9400,3.9400,1
2011-08-19,11:00:00,3.9400,3.9400,3.9400,3.9400,4
2011-08-19,11:10:00,3.9390,3.9400,3.9390,3.9400,2
2011-08-19,11:15:00,3.9380,3.9380,3.9370,3.9370,43
2011-08-19,11:20:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-19,11:25:00,3.9380,3.9380,3.9370,3.9370,4
2011-08-19,11:30:00,3.9370,3.9380,3.9370,3.9380,27
2011-08-19,11:35:00,3.9370,3.9370,3.9370,3.9370,5
2011-08-19,11:45:00,3.9390,3.9450,3.9390,3.9450,22
2011-08-19,11:55:00,3.9440,3.9450,3.9440,3.9450,2
2011-08-19,12:00:00,3.9390,3.9440,3.9390,3.9390,6
2011-08-19,12:15:00,3.9420,3.9450,3.9420,3.9420,16
2011-08-19,12:25:00,3.9420,3.9420,3.9420,3.9420,2
2011-08-19,12:30:00,3.9390,3.9400,3.9370,3.9390,21
2011-08-19,12:35:00,3.9400,3.9420,3.9390,3.9400,56
2011-08-19,12:40:00,3.9400,3.9400,3.9380,3.9390,6
2011-08-19,12:45:00,3.9390,3.9390,3.9370,3.9370,4
2011-08-19,12:50:00,3.9380,3.9400,3.9370,3.9370,15
2011-08-19,12:55:00,3.9380,3.9380,3.9370,3.9370,14
2011-08-19,13:00:00,3.9370,3.9380,3.9370,3.9370,8
2011-08-19,13:05:00,3.9370,3.9370,3.9370,3.9370,11
2011-08-19,13:10:00,3.9370,3.9380,3.9370,3.9380,10
2011-08-19,13:30:00,3.9380,3.9380,3.9370,3.9370,67
2011-08-19,13:35:00,3.9370,3.9370,3.9370,3.9370,6
2011-08-19,13:40:00,3.9370,3.9370,3.9370,3.9370,20
2011-08-19,13:45:00,3.9370,3.9370,3.9370,3.9370,9
2011-08-19,13:50:00,3.9370,3.9380,3.9370,3.9370,24
2011-08-19,13:55:00,3.9370,3.9370,3.9370,3.9370,5
2011-08-19,14:00:00,3.9370,3.9380,3.9370,3.9380,4
2011-08-19,14:05:00,3.9380,3.9380,3.9380,3.9380,5
2011-08-19,14:10:00,3.9380,3.9380,3.9350,3.9350,5
2011-08-19,14:15:00,3.9340,3.9340,3.9330,3.9340,13
2011-08-19,14:20:00,3.9340,3.9340,3.9340,3.9340,7
2011-08-19,14:25:00,3.9340,3.9340,3.9320,3.9340,30
2011-08-19,14:30:00,3.9340,3.9340,3.9320,3.9320,15
2011-08-19,14:35:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-19,14:40:00,3.9320,3.9320,3.9310,3.9320,18
2011-08-19,14:45:00,3.9310,3.9330,3.9310,3.9330,14
2011-08-19,14:50:00,3.9310,3.9310,3.9310,3.9310,15
2011-08-19,14:55:00,3.9320,3.9320,3.9320,3.9320,5
2011-08-19,15:00:00,3.9330,3.9330,3.9310,3.9320,12
2011-08-19,15:05:00,3.9310,3.9320,3.9270,3.9270,40
2011-08-19,15:10:00,3.9290,3.9290,3.9210,3.9210,51
2011-08-19,15:15:00,3.9210,3.9230,3.9160,3.9180,24
2011-08-19,15:20:00,3.9200,3.9230,3.9190,3.9200,19
2011-08-19,15:25:00,3.9210,3.9220,3.9190,3.9220,6
2011-08-19,15:30:00,3.9210,3.9210,3.9210,3.9210,1
2011-08-19,15:35:00,3.9190,3.9190,3.9100,3.9100,50
2011-08-19,15:40:00,3.9100,3.9100,3.9090,3.9100,22
2011-08-19,15:45:00,3.9090,3.9090,3.9060,3.9070,29
2011-08-19,15:50:00,3.9090,3.9090,3.9060,3.9060,23
2011-08-19,15:55:00,3.9050,3.9070,3.9040,3.9040,34
2011-08-19,16:00:00,3.9040,3.9040,3.9010,3.9020,58
2011-08-19,16:05:00,3.9020,3.9050,3.9010,3.9010,45
2011-08-19,16:10:00,3.9040,3.9040,3.9030,3.9040,6
2011-08-19,16:15:00,3.9050,3.9060,3.9050,3.9060,2
2011-08-19,16:20:00,3.9060,3.9060,3.9050,3.9050,2
2011-08-19,16:25:00,3.9050,3.9050,3.9040,3.9040,8
2011-08-19,16:30:00,3.9040,3.9040,3.9020,3.9040,19
2011-08-19,16:35:00,3.9040,3.9060,3.9040,3.9060,9
2011-08-19,16:40:00,3.9060,3.9100,3.9060,3.9100,7
2011-08-19,16:45:00,3.9110,3.9150,3.9100,3.9120,24
2011-08-19,16:50:00,3.9120,3.9130,3.9110,3.9130,3
2011-08-19,16:55:00,3.9140,3.9150,3.9130,3.9140,11
2011-08-19,17:00:00,3.9180,3.9190,3.9130,3.9130,21
2011-08-19,17:05:00,3.9150,3.9150,3.9120,3.9120,9
2011-08-19,17:10:00,3.9110,3.9130,3.9100,3.9120,60
2011-08-19,17:15:00,3.9120,3.9130,3.9080,3.9100,67
2011-08-19,17:20:00,3.9090,3.9110,3.9090,3.9110,18
2011-08-19,17:25:00,3.9110,3.9140,3.9110,3.9130,4
2011-08-19,17:30:00,3.9150,3.9380,3.9150,3.9350,96
2011-08-19,17:35:00,3.9380,3.9380,3.9330,3.9330,38
2011-08-19,17:40:00,3.9330,3.9330,3.9260,3.9270,53
2011-08-19,17:45:00,3.9270,3.9290,3.9250,3.9250,25
2011-08-19,17:50:00,3.9270,3.9280,3.9250,3.9260,82
2011-08-19,17:55:00,3.9250,3.9250,3.9210,3.9240,24
2011-08-19,18:00:00,3.9230,3.9230,3.9170,3.9200,21
2011-08-19,18:05:00,3.9220,3.9220,3.9190,3.9220,22
2011-08-19,18:10:00,3.9220,3.9230,3.9200,3.9220,10
2011-08-19,18:15:00,3.9230,3.9230,3.9180,3.9180,37
2011-08-19,18:20:00,3.9180,3.9250,3.9180,3.9200,53
2011-08-19,18:25:00,3.9190,3.9190,3.9130,3.9140,40
2011-08-19,18:30:00,3.9150,3.9170,3.9140,3.9140,17
2011-08-19,18:35:00,3.9150,3.9170,3.9140,3.9140,19
2011-08-19,18:40:00,3.9150,3.9190,3.9060,3.9080,88
2011-08-19,18:45:00,3.9080,3.9150,3.9080,3.9100,61
2011-08-19,18:50:00,3.9100,3.9100,3.9080,3.9100,25
2011-08-19,18:55:00,3.9130,3.9140,3.9090,3.9100,82
2011-08-19,19:00:00,3.9090,3.9160,3.9080,3.9120,31
2011-08-19,19:05:00,3.9120,3.9130,3.9080,3.9080,101
2011-08-19,19:10:00,3.9080,3.9150,3.9080,3.9140,10
2011-08-19,19:15:00,3.9120,3.9230,3.9120,3.9220,78
2011-08-19,19:20:00,3.9200,3.9250,3.9200,3.9220,97
2011-08-19,19:25:00,3.9240,3.9340,3.9230,3.9270,169
2011-08-19,19:30:00,3.9270,3.9320,3.9260,3.9310,28
2011-08-19,19:35:00,3.9310,3.9320,3.9250,3.9260,19
2011-08-19,19:40:00,3.9260,3.9370,3.9260,3.9320,96
2011-08-19,19:45:00,3.9320,3.9350,3.9320,3.9320,17
2011-08-19,19:50:00,3.9320,3.9360,3.9240,3.9360,148
2011-08-19,19:55:00,3.9360,3.9390,3.9330,3.9370,82
2011-08-19,20:00:00,3.9380,3.9420,3.9330,3.9390,175
2011-08-19,20:05:00,3.9410,3.9470,3.9380,3.9420,335
2011-08-19,20:10:00,3.9420,3.9490,3.9400,3.9450,177
2011-08-19,20:15:00,3.9460,3.9510,3.9440,3.9470,319
2011-08-19,20:20:00,3.9460,3.9470,3.9280,3.9340,185
2011-08-19,20:25:00,3.9330,3.9350,3.9280,3.9280,223
2011-08-19,20:30:00,3.9280,3.9350,3.9230,3.9320,323
2011-08-19,20:35:00,3.9320,3.9430,3.9310,3.9340,415
2011-08-19,20:40:00,3.9340,3.9470,3.9320,3.9380,400
2011-08-19,20:45:00,3.9370,3.9440,3.9370,3.9410,155
2011-08-19,20:50:00,3.9400,3.9430,3.9390,3.9420,231
2011-08-19,20:55:00,3.9410,3.9500,3.9370,3.9430,705
2011-08-19,21:00:00,3.9430,3.9550,3.9410,3.9480,1407
2011-08-19,21:05:00,3.9470,3.9520,3.9410,3.9520,855
2011-08-19,21:10:00,3.9510,3.9550,3.9460,3.9460,574
2011-08-19,21:15:00,3.9450,3.9500,3.9450,3.9460,293
2011-08-19,21:20:00,3.9460,3.9480,3.9360,3.9420,667
2011-08-19,21:25:00,3.9420,3.9500,3.9420,3.9490,793
2011-08-19,21:30:00,3.9490,3.9540,3.9420,3.9500,586
2011-08-19,21:35:00,3.9500,3.9690,3.9500,3.9680,1299
2011-08-19,21:40:00,3.9680,3.9720,3.9620,3.9700,1224
2011-08-19,21:45:00,3.9700,3.9710,3.9600,3.9620,722
2011-08-19,21:50:00,3.9610,3.9680,3.9590,3.9640,796
2011-08-19,21:55:00,3.9650,3.9670,3.9530,3.9570,721
2011-08-19,22:00:00,3.9570,3.9570,3.9530,3.9530,238
2011-08-19,22:05:00,3.9530,3.9580,3.9510,3.9540,460
2011-08-19,22:10:00,3.9540,3.9580,3.9530,3.9530,185
2011-08-19,22:15:00,3.9530,3.9560,3.9490,3.9520,745
2011-08-19,22:20:00,3.9520,3.9540,3.9490,3.9500,276
2011-08-19,22:25:00,3.9510,3.9600,3.9510,3.9530,458
2011-08-19,22:30:00,3.9520,3.9570,3.9520,3.9550,180
2011-08-19,22:35:00,3.9550,3.9560,3.9480,3.9490,243
2011-08-19,22:40:00,3.9500,3.9550,3.9500,3.9510,340
2011-08-19,22:45:00,3.9520,3.9530,3.9470,3.9490,390
2011-08-19,22:50:00,3.9490,3.9500,3.9450,3.9470,797
2011-08-19,22:55:00,3.9470,3.9600,3.9460,3.9560,881
2011-08-19,23:00:00,3.9560,3.9560,3.9490,3.9530,256
2011-08-19,23:05:00,3.9540,3.9560,3.9500,3.9520,141
2011-08-19,23:10:00,3.9530,3.9560,3.9490,3.9530,106
2011-08-19,23:15:00,3.9530,3.9540,3.9510,3.9520,195
2011-08-19,23:20:00,3.9510,3.9590,3.9500,3.9570,205
2011-08-19,23:25:00,3.9580,3.9600,3.9520,3.9520,266
2011-08-19,23:30:00,3.9520,3.9550,3.9510,3.9530,182
2011-08-19,23:35:00,3.9520,3.9540,3.9480,3.9520,459
2011-08-19,23:40:00,3.9530,3.9570,3.9510,3.9560,179
2011-08-19,23:45:00,3.9560,3.9570,3.9500,3.9520,218
2011-08-19,23:50:00,3.9520,3.9590,3.9510,3.9590,381
2011-08-19,23:55:00,3.9580,3.9630,3.9560,3.9580,272
2011-08-20,00:00:00,3.9560,3.9610,3.9540,3.9590,210
2011-08-20,00:05:00,3.9600,3.9620,3.9570,3.9600,360
2011-08-20,00:10:00,3.9610,3.9610,3.9530,3.9550,492
2011-08-20,00:15:00,3.9570,3.9570,3.9410,3.9440,601
2011-08-20,00:20:00,3.9430,3.9600,3.9430,3.9550,846
2011-08-20,00:25:00,3.9540,3.9540,3.9420,3.9470,871
2011-08-20,00:30:00,3.9470,3.9470,3.9410,3.9420,676
2011-08-20,00:35:00,3.9430,3.9480,3.9410,3.9440,606
2011-08-20,00:40:00,3.9430,3.9550,3.9430,3.9540,175
2011-08-20,00:45:00,3.9540,3.9580,3.9540,3.9540,289
2011-08-20,00:50:00,3.9530,3.9570,3.9510,3.9510,123
2011-08-20,00:55:00,3.9510,3.9550,3.9480,3.9480,253
2011-08-20,01:00:00,3.9480,3.9480,3.9410,3.9440,437
2011-08-20,01:05:00,3.9430,3.9480,3.9410,3.9460,185
2011-08-20,01:10:00,3.9460,3.9500,3.9430,3.9490,309
2011-08-20,01:15:00,3.9490,3.9500,3.9470,3.9490,140
2011-08-20,01:20:00,3.9490,3.9490,3.9380,3.9380,515
2011-08-20,01:25:00,3.9380,3.9440,3.9380,3.9430,251
2011-08-20,01:30:00,3.9430,3.9460,3.9360,3.9380,378
2011-08-20,01:35:00,3.9370,3.9420,3.9360,3.9400,169
2011-08-20,01:40:00,3.9400,3.9400,3.9360,3.9380,213
2011-08-20,01:45:00,3.9370,3.9400,3.9350,3.9400,169
2011-08-20,01:50:00,3.9400,3.9410,3.9370,3.9400,209
2011-08-20,01:55:00,3.9400,3.9440,3.9400,3.9400,165
2011-08-20,02:00:00,3.9390,3.9400,3.9350,3.9370,186
2011-08-20,02:05:00,3.9370,3.9400,3.9360,3.9370,240
2011-08-20,02:10:00,3.9380,3.9470,3.9370,3.9440,322
2011-08-20,02:15:00,3.9430,3.9450,3.9380,3.9410,402
2011-08-20,02:20:00,3.9410,3.9460,3.9400,3.9420,734
2011-08-20,02:25:00,3.9420,3.9450,3.9360,3.9400,1267
2011-08-20,02:30:00,3.9400,3.9440,3.9380,3.9390,864
2011-08-20,02:35:00,3.9410,3.9440,3.9400,3.9440,309
2011-08-20,02:40:00,3.9440,3.9470,3.9400,3.9420,385
2011-08-20,02:45:00,3.9430,3.9430,3.9400,3.9420,145
2011-08-20,02:50:00,3.9410,3.9450,3.9400,3.9410,115
2011-08-20,02:55:00,3.9400,3.9420,3.9390,3.9420,118
2011-08-20,03:00:00,3.9410,3.9420,3.9400,3.9400,21
2011-08-20,03:05:00,3.9400,3.9430,3.9400,3.9420,146
2011-08-20,03:10:00,3.9420,3.9430,3.9400,3.9420,118
2011-08-20,03:15:00,3.9410,3.9420,3.9400,3.9400,37
2011-08-20,03:20:00,3.9400,3.9400,3.9370,3.9370,186
2011-08-20,03:25:00,3.9370,3.9370,3.9310,3.9320,185
2011-08-20,03:30:00,3.9330,3.9360,3.9320,3.9350,95
2011-08-20,03:35:00,3.9360,3.9360,3.9350,3.9360,3
2011-08-20,03:40:00,3.9360,3.9370,3.9360,3.9360,29
2011-08-20,03:45:00,3.9360,3.9370,3.9360,3.9370,13
2011-08-20,03:50:00,3.9370,3.9410,3.9370,3.9400,114
2011-08-20,03:55:00,3.9400,3.9400,3.9370,3.9370,53
2011-08-20,04:00:00,3.9370,3.9390,3.9360,3.9380,32
2011-08-20,04:05:00,3.9370,3.9390,3.9370,3.9380,39
2011-08-20,04:15:00,3.9390,3.9410,3.9390,3.9410,4
2011-08-20,04:20:00,3.9400,3.9400,3.9350,3.9360,27
2011-08-20,04:25:00,3.9370,3.9390,3.9350,3.9350,5
2011-08-20,04:30:00,3.9370,3.9370,3.9370,3.9370,1
2011-08-20,04:35:00,3.9340,3.9340,3.9330,3.9330,16
2011-08-20,04:45:00,3.9320,3.9320,3.9310,3.9310,6
2011-08-20,04:50:00,3.9360,3.9360,3.9330,3.9350,4
2011-08-20,04:55:00,3.9350,3.9360,3.9330,3.9330,8
2011-08-20,05:00:00,3.9330,3.9330,3.9320,3.9320,5
2011-08-20,05:05:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-20,05:10:00,3.9320,3.9320,3.9320,3.9320,3
2011-08-22,06:00:00,3.8930,3.8970,3.8840,3.8840,470
2011-08-22,06:05:00,3.8870,3.8870,3.8830,3.8860,68
2011-08-22,06:10:00,3.8860,3.8860,3.8790,3.8830,43
2011-08-22,06:15:00,3.8810,3.8870,3.8810,3.8870,18
2011-08-22,06:20:00,3.8850,3.8850,3.8830,3.8850,17
2011-08-22,06:25:00,3.8850,3.8870,3.8820,3.8840,21
2011-08-22,06:30:00,3.8850,3.8850,3.8830,3.8840,64
2011-08-22,06:35:00,3.8850,3.8870,3.8840,3.8870,38
2011-08-22,06:40:00,3.8880,3.8890,3.8880,3.8890,22
2011-08-22,06:45:00,3.8890,3.8900,3.8880,3.8900,57
2011-08-22,06:50:00,3.8900,3.8900,3.8880,3.8890,29
2011-08-22,06:55:00,3.8890,3.8900,3.8890,3.8900,4
2011-08-22,07:00:00,3.8880,3.8880,3.8880,3.8880,4
2011-08-22,07:05:00,3.8880,3.8890,3.8880,3.8890,2
2011-08-22,07:10:00,3.8890,3.8890,3.8890,3.8890,2
2011-08-22,07:15:00,3.8880,3.8880,3.8840,3.8840,11
2011-08-22,07:20:00,3.8880,3.8880,3.8880,3.8880,1
2011-08-22,07:30:00,3.8890,3.8890,3.8890,3.8890,2
2011-08-22,07:45:00,3.8870,3.8870,3.8870,3.8870,2
2011-08-22,07:50:00,3.8860,3.8860,3.8860,3.8860,10
2011-08-22,07:55:00,3.8870,3.8890,3.8860,3.8890,14
2011-08-22,08:05:00,3.8890,3.8900,3.8870,3.8870,4
2011-08-22,08:30:00,3.8880,3.8880,3.8880,3.8880,4
2011-08-22,08:35:00,3.8860,3.8860,3.8860,3.8860,2
2011-08-22,08:45:00,3.8890,3.8890,3.8890,3.8890,4
2011-08-22,08:50:00,3.8890,3.8910,3.8890,3.8900,30
2011-08-22,08:55:00,3.8880,3.8880,3.8880,3.8880,1
2011-08-22,09:00:00,3.8880,3.8880,3.8850,3.8860,18
2011-08-22,09:20:00,3.8880,3.8900,3.8880,3.8900,18
2011-08-22,09:30:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-22,09:45:00,3.8880,3.8880,3.8870,3.8870,7
2011-08-22,09:50:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-22,09:55:00,3.8870,3.8870,3.8850,3.8870,13
2011-08-22,10:00:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-22,10:10:00,3.8880,3.8880,3.8880,3.8880,1
2011-08-22,10:15:00,3.8880,3.8880,3.8840,3.8840,8
2011-08-22,10:30:00,3.8890,3.8900,3.8890,3.8900,14
2011-08-22,10:35:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-22,10:45:00,3.8840,3.8880,3.8840,3.8880,9
2011-08-22,10:50:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-22,10:55:00,3.8880,3.8880,3.8880,3.8880,2
2011-08-22,11:00:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-22,11:10:00,3.8860,3.8860,3.8840,3.8840,8
2011-08-22,11:15:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-22,11:20:00,3.8840,3.8850,3.8820,3.8850,17
2011-08-22,11:25:00,3.8850,3.8850,3.8820,3.8820,5
2011-08-22,11:30:00,3.8870,3.8880,3.8870,3.8880,3
2011-08-22,11:35:00,3.8900,3.8900,3.8900,3.8900,2
2011-08-22,11:40:00,3.8880,3.8880,3.8880,3.8880,1
2011-08-22,11:50:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-22,12:00:00,3.8910,3.8910,3.8900,3.8910,27
2011-08-22,12:05:00,3.8870,3.8870,3.8850,3.8850,8
2011-08-22,12:10:00,3.8840,3.8840,3.8840,3.8840,2
2011-08-22,12:30:00,3.8910,3.8910,3.8900,3.8900,4
2011-08-22,12:35:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-22,12:55:00,3.8910,3.8910,3.8900,3.8900,13
2011-08-22,13:15:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-22,13:25:00,3.8910,3.8910,3.8910,3.8910,5
2011-08-22,13:30:00,3.8890,3.8910,3.8860,3.8860,8
2011-08-22,13:45:00,3.8860,3.8860,3.8840,3.8850,4
2011-08-22,13:50:00,3.8860,3.8860,3.8830,3.8830,9
2011-08-22,14:05:00,3.8850,3.8850,3.8850,3.8850,2
2011-08-22,14:15:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-22,14:25:00,3.8830,3.8880,3.8810,3.8820,31
2011-08-22,14:30:00,3.8820,3.8850,3.8820,3.8850,2
2011-08-22,14:40:00,3.8880,3.8880,3.8840,3.8840,4
2011-08-22,14:45:00,3.8820,3.8820,3.8810,3.8810,3
2011-08-22,14:50:00,3.8810,3.8850,3.8810,3.8850,4
2011-08-22,15:00:00,3.8840,3.8860,3.8780,3.8860,49
2011-08-22,15:05:00,3.8850,3.8860,3.8830,3.8860,8
2011-08-22,15:10:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-22,15:15:00,3.8870,3.8910,3.8870,3.8890,9
2011-08-22,15:20:00,3.8900,3.8910,3.8900,3.8910,2
2011-08-22,15:25:00,3.8900,3.8910,3.8900,3.8910,15
2011-08-22,15:30:00,3.8920,3.8930,3.8880,3.8880,21
2011-08-22,15:35:00,3.8880,3.8880,3.8860,3.8860,8
2011-08-22,15:40:00,3.8900,3.8940,3.8900,3.8940,6
2011-08-22,15:45:00,3.8900,3.8900,3.8900,3.8900,1
2011-08-22,15:50:00,3.8930,3.8930,3.8930,3.8930,1
2011-08-22,16:00:00,3.8910,3.8940,3.8910,3.8940,3
2011-08-22,16:05:00,3.8920,3.8920,3.8900,3.8900,21
2011-08-22,16:10:00,3.8900,3.8900,3.8900,3.8900,12
2011-08-22,16:15:00,3.8900,3.8900,3.8900,3.8900,6
2011-08-22,16:20:00,3.8900,3.8900,3.8880,3.8880,9
2011-08-22,16:25:00,3.8870,3.8870,3.8870,3.8870,4
2011-08-22,16:30:00,3.8870,3.8880,3.8840,3.8850,22
2011-08-22,16:35:00,3.8850,3.8850,3.8830,3.8850,15
2011-08-22,16:45:00,3.8830,3.8830,3.8780,3.8780,69
2011-08-22,16:50:00,3.8790,3.8790,3.8790,3.8790,1
2011-08-22,16:55:00,3.8820,3.8820,3.8820,3.8820,1
2011-08-22,17:00:00,3.8830,3.8930,3.8830,3.8930,19
2011-08-22,17:05:00,3.8920,3.8920,3.8900,3.8920,16
2011-08-22,17:10:00,3.8910,3.8910,3.8910,3.8910,1
2011-08-22,17:15:00,3.8920,3.8920,3.8920,3.8920,2
2011-08-22,17:20:00,3.8910,3.8910,3.8900,3.8900,7
2011-08-22,17:25:00,3.8900,3.8930,3.8900,3.8930,2
2011-08-22,17:35:00,3.8900,3.8900,3.8890,3.8890,37
2011-08-22,17:40:00,3.8920,3.8920,3.8920,3.8920,2
2011-08-22,17:45:00,3.8920,3.8920,3.8920,3.8920,1
2011-08-22,17:50:00,3.8910,3.8920,3.8890,3.8890,27
2011-08-22,17:55:00,3.8910,3.8920,3.8900,3.8900,7
2011-08-22,18:00:00,3.8900,3.8900,3.8890,3.8890,9
2011-08-22,18:15:00,3.8900,3.8940,3.8900,3.8940,9
2011-08-22,18:20:00,3.8940,3.8980,3.8940,3.8980,31
2011-08-22,18:25:00,3.8960,3.8970,3.8920,3.8920,18
2011-08-22,18:30:00,3.8930,3.8990,3.8930,3.8940,38
2011-08-22,18:35:00,3.8970,3.8980,3.8950,3.8950,3
2011-08-22,18:40:00,3.8970,3.8970,3.8920,3.8960,26
2011-08-22,18:45:00,3.8940,3.8940,3.8940,3.8940,1
2011-08-22,18:50:00,3.8920,3.9000,3.8920,3.8990,37
2011-08-22,18:55:00,3.9010,3.9070,3.9000,3.9020,57
2011-08-22,19:00:00,3.9050,3.9100,3.9020,3.9050,76
2011-08-22,19:05:00,3.9030,3.9050,3.9000,3.9020,21
2011-08-22,19:10:00,3.9010,3.9040,3.9000,3.9040,11
2011-08-22,19:15:00,3.9050,3.9080,3.9050,3.9060,9
2011-08-22,19:20:00,3.9060,3.9080,3.9020,3.9070,61
2011-08-22,19:25:00,3.9070,3.9070,3.8980,3.9030,41
2011-08-22,19:30:00,3.9030,3.9030,3.8910,3.8910,75
2011-08-22,19:35:00,3.8970,3.9100,3.8950,3.9050,113
2011-08-22,19:40:00,3.9050,3.9060,3.9030,3.9030,17
2011-08-22,19:45:00,3.9020,3.9060,3.9010,3.9040,22
2011-08-22,19:50:00,3.9050,3.9100,3.9050,3.9060,28
2011-08-22,19:55:00,3.9080,3.9170,3.9060,3.9170,101
2011-08-22,20:00:00,3.9170,3.9200,3.9120,3.9170,195
2011-08-22,20:05:00,3.9190,3.9240,3.9100,3.9140,407
2011-08-22,20:10:00,3.9140,3.9230,3.9140,3.9230,121
2011-08-22,20:15:00,3.9230,3.9240,3.9170,3.9180,176
2011-08-22,20:20:00,3.9160,3.9210,3.9040,3.9050,244
2011-08-22,20:25:00,3.9050,3.9150,3.9030,3.9080,211
2011-08-22,20:30:00,3.9070,3.9090,3.8980,3.9050,392
2011-08-22,20:35:00,3.9040,3.9060,3.8950,3.9020,588
2011-08-22,20:40:00,3.9020,3.9050,3.8990,3.9030,318
2011-08-22,20:45:00,3.9030,3.9030,3.8840,3.8930,601
2011-08-22,20:50:00,3.8940,3.8980,3.8850,3.8880,677
2011-08-22,20:55:00,3.8890,3.8900,3.8800,3.8810,957
2011-08-22,21:00:00,3.8810,3.8890,3.8800,3.8890,1101
2011-08-22,21:05:00,3.8890,3.8920,3.8800,3.8860,957
2011-08-22,21:10:00,3.8860,3.8890,3.8800,3.8880,740
2011-08-22,21:15:00,3.8890,3.8970,3.8890,3.8920,767
2011-08-22,21:20:00,3.8930,3.8930,3.8900,3.8920,409
2011-08-22,21:25:00,3.8920,3.8930,3.8870,3.8900,383
2011-08-22,21:30:00,3.8900,3.8910,3.8640,3.8700,2096
2011-08-22,21:35:00,3.8700,3.8750,3.8620,3.8660,1435
2011-08-22,21:40:00,3.8660,3.8660,3.8550,3.8570,1242
2011-08-22,21:45:00,3.8570,3.8640,3.8560,3.8600,1318
2011-08-22,21:50:00,3.8600,3.8630,3.8530,3.8590,1767
2011-08-22,21:55:00,3.8590,3.8590,3.8540,3.8570,825
2011-08-22,22:00:00,3.8570,3.8630,3.8550,3.8570,1403
2011-08-22,22:05:00,3.8560,3.8620,3.8560,3.8600,959
2011-08-22,22:10:00,3.8610,3.8650,3.8580,3.8630,1124
2011-08-22,22:15:00,3.8630,3.8670,3.8620,3.8630,1056
2011-08-22,22:20:00,3.8630,3.8640,3.8620,3.8620,421
2011-08-22,22:25:00,3.8620,3.8680,3.8580,3.8600,605
2011-08-22,22:30:00,3.8610,3.8630,3.8580,3.8620,631
2011-08-22,22:35:00,3.8620,3.8680,3.8610,3.8640,570
2011-08-22,22:40:00,3.8650,3.8690,3.8630,3.8680,446
2011-08-22,22:45:00,3.8680,3.8690,3.8670,3.8690,182
2011-08-22,22:50:00,3.8690,3.8720,3.8670,3.8710,527
2011-08-22,22:55:00,3.8700,3.8790,3.8690,3.8790,681
2011-08-22,23:00:00,3.8790,3.8810,3.8730,3.8800,636
2011-08-22,23:05:00,3.8800,3.8850,3.8780,3.8830,623
2011-08-22,23:10:00,3.8830,3.8840,3.8770,3.8780,490
2011-08-22,23:15:00,3.8770,3.8800,3.8750,3.8780,318
2011-08-22,23:20:00,3.8780,3.8810,3.8750,3.8780,248
2011-08-22,23:25:00,3.8770,3.8790,3.8750,3.8770,223
2011-08-22,23:30:00,3.8760,3.8830,3.8740,3.8820,470
2011-08-22,23:35:00,3.8830,3.8850,3.8790,3.8820,490
2011-08-22,23:40:00,3.8820,3.8930,3.8820,3.8890,1401
2011-08-22,23:45:00,3.8900,3.8960,3.8890,3.8910,863
2011-08-22,23:50:00,3.8910,3.8940,3.8880,3.8940,691
2011-08-22,23:55:00,3.8940,3.8950,3.8900,3.8940,320
2011-08-23,00:00:00,3.8930,3.8940,3.8890,3.8900,552
2011-08-23,00:05:00,3.8910,3.8930,3.8890,3.8910,279
2011-08-23,00:10:00,3.8910,3.8920,3.8870,3.8910,789
2011-08-23,00:15:00,3.8910,3.8910,3.8820,3.8860,991
2011-08-23,00:20:00,3.8850,3.8900,3.8840,3.8870,227
2011-08-23,00:25:00,3.8860,3.8880,3.8850,3.8850,137
2011-08-23,00:30:00,3.8850,3.8930,3.8850,3.8870,359
2011-08-23,00:35:00,3.8860,3.8890,3.8840,3.8870,313
2011-08-23,00:40:00,3.8870,3.8900,3.8850,3.8880,122
2011-08-23,00:45:00,3.8890,3.8890,3.8830,3.8850,360
2011-08-23,00:50:00,3.8840,3.8880,3.8820,3.8840,169
2011-08-23,00:55:00,3.8840,3.8860,3.8830,3.8850,276
2011-08-23,01:00:00,3.8850,3.8890,3.8830,3.8840,355
2011-08-23,01:05:00,3.8840,3.8880,3.8830,3.8850,170
2011-08-23,01:10:00,3.8840,3.8850,3.8810,3.8810,127
2011-08-23,01:15:00,3.8810,3.8830,3.8800,3.8810,163
2011-08-23,01:20:00,3.8810,3.8820,3.8770,3.8820,437
2011-08-23,01:25:00,3.8810,3.8830,3.8800,3.8830,93
2011-08-23,01:30:00,3.8830,3.8890,3.8830,3.8840,272
2011-08-23,01:35:00,3.8850,3.8900,3.8820,3.8870,466
2011-08-23,01:40:00,3.8860,3.8940,3.8860,3.8940,329
2011-08-23,01:45:00,3.8930,3.9030,3.8920,3.9010,1299
2011-08-23,01:50:00,3.9000,3.9280,3.8990,3.9150,4249
2011-08-23,01:55:00,3.9150,3.9250,3.9110,3.9200,1525
2011-08-23,02:00:00,3.9190,3.9210,3.9140,3.9160,698
2011-08-23,02:05:00,3.9170,3.9180,3.9010,3.9030,1363
2011-08-23,02:10:00,3.9020,3.9030,3.8940,3.8990,1469
2011-08-23,02:15:00,3.8990,3.9030,3.8870,3.8930,1193
2011-08-23,02:20:00,3.8920,3.9040,3.8920,3.8920,806
2011-08-23,02:25:00,3.8910,3.8930,3.8880,3.8890,1896
2011-08-23,02:30:00,3.8900,3.8940,3.8890,3.8940,772
2011-08-23,02:35:00,3.8940,3.8970,3.8910,3.8940,310
2011-08-23,02:40:00,3.8930,3.8970,3.8890,3.8950,146
2011-08-23,02:45:00,3.8940,3.8950,3.8920,3.8930,61
2011-08-23,02:50:00,3.8940,3.8940,3.8910,3.8920,95
2011-08-23,02:55:00,3.8920,3.8930,3.8890,3.8890,116
2011-08-23,03:00:00,3.8900,3.8910,3.8890,3.8900,106
2011-08-23,03:05:00,3.8910,3.8910,3.8900,3.8900,28
2011-08-23,03:10:00,3.8900,3.8910,3.8880,3.8880,67
2011-08-23,03:15:00,3.8890,3.8900,3.8860,3.8880,174
2011-08-23,03:20:00,3.8900,3.8910,3.8890,3.8910,74
2011-08-23,03:25:00,3.8910,3.8910,3.8900,3.8910,14
2011-08-23,03:30:00,3.8910,3.8920,3.8850,3.8860,100
2011-08-23,03:35:00,3.8870,3.8920,3.8870,3.8870,142
2011-08-23,03:40:00,3.8870,3.8880,3.8860,3.8860,28
2011-08-23,03:45:00,3.8860,3.8860,3.8840,3.8860,38
2011-08-23,03:50:00,3.8860,3.8870,3.8850,3.8870,15
2011-08-23,03:55:00,3.8870,3.8880,3.8840,3.8840,116
2011-08-23,04:00:00,3.8840,3.8860,3.8840,3.8860,26
2011-08-23,04:05:00,3.8840,3.8850,3.8830,3.8830,6
2011-08-23,04:10:00,3.8860,3.8860,3.8800,3.8810,46
2011-08-23,04:15:00,3.8810,3.8840,3.8810,3.8840,6
2011-08-23,04:20:00,3.8830,3.8830,3.8810,3.8810,2
2011-08-23,04:25:00,3.8800,3.8800,3.8790,3.8790,11
2011-08-23,04:35:00,3.8790,3.8810,3.8790,3.8810,36
2011-08-23,04:40:00,3.8810,3.8810,3.8800,3.8810,31
2011-08-23,04:45:00,3.8810,3.8810,3.8810,3.8810,1
2011-08-23,04:50:00,3.8790,3.8790,3.8790,3.8790,1
2011-08-23,04:55:00,3.8780,3.8780,3.8770,3.8770,6
2011-08-23,05:00:00,3.8770,3.8790,3.8770,3.8790,4
2011-08-23,05:05:00,3.8800,3.8820,3.8800,3.8820,13
2011-08-23,05:10:00,3.8840,3.8880,3.8820,3.8880,36
2011-08-23,06:00:00,3.8920,3.8920,3.8890,3.8890,5
2011-08-23,07:10:00,3.8900,3.8900,3.8900,3.8900,2
2011-08-23,07:15:00,3.8890,3.8890,3.8890,3.8890,2
2011-08-23,07:55:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-23,08:00:00,3.8890,3.8890,3.8890,3.8890,1
2011-08-23,08:15:00,3.8920,3.8920,3.8920,3.8920,1
2011-08-23,08:25:00,3.8910,3.8930,3.8910,3.8930,3
2011-08-23,08:35:00,3.8940,3.8940,3.8930,3.8930,2
2011-08-23,08:40:00,3.8940,3.8940,3.8930,3.8930,12
2011-08-23,08:45:00,3.8930,3.8930,3.8880,3.8890,13
2011-08-23,08:50:00,3.8880,3.8880,3.8870,3.8870,7
2011-08-23,08:55:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-23,09:10:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-23,09:35:00,3.8850,3.8850,3.8850,3.8850,7
2011-08-23,09:45:00,3.8850,3.8850,3.8850,3.8850,2
2011-08-23,09:50:00,3.8830,3.8830,3.8830,3.8830,1
2011-08-23,09:55:00,3.8830,3.8830,3.8830,3.8830,1
2011-08-23,10:05:00,3.8830,3.8830,3.8830,3.8830,1
2011-08-23,10:20:00,3.8830,3.8870,3.8830,3.8870,2
2011-08-23,10:25:00,3.8830,3.8830,3.8830,3.8830,5
2011-08-23,10:40:00,3.8830,3.8830,3.8830,3.8830,1
2011-08-23,10:45:00,3.8840,3.8860,3.8840,3.8840,4
2011-08-23,10:50:00,3.8860,3.8860,3.8840,3.8840,3
2011-08-23,10:55:00,3.8840,3.8840,3.8840,3.8840,1
2011-08-23,11:00:00,3.8830,3.8860,3.8830,3.8860,2
2011-08-23,11:05:00,3.8860,3.8870,3.8840,3.8840,7
2011-08-23,11:10:00,3.8830,3.8830,3.8830,3.8830,6
2011-08-23,11:20:00,3.8820,3.8820,3.8820,3.8820,1
2011-08-23,11:25:00,3.8820,3.8820,3.8810,3.8810,4
2011-08-23,11:40:00,3.8860,3.8860,3.8860,3.8860,4
2011-08-23,11:50:00,3.8860,3.8860,3.8860,3.8860,3
2011-08-23,11:55:00,3.8840,3.8840,3.8840,3.8840,7
2011-08-23,12:00:00,3.8840,3.8840,3.8840,3.8840,1
2011-08-23,12:20:00,3.8840,3.8840,3.8820,3.8840,6
2011-08-23,12:25:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-23,12:30:00,3.8880,3.8900,3.8880,3.8900,4
2011-08-23,12:35:00,3.8900,3.8900,3.8900,3.8900,4
2011-08-23,12:45:00,3.8910,3.8910,3.8880,3.8880,6
2011-08-23,12:55:00,3.8830,3.8840,3.8830,3.8840,2
2011-08-23,13:00:00,3.8840,3.8840,3.8840,3.8840,1
2011-08-23,13:05:00,3.8830,3.8850,3.8830,3.8850,3
2011-08-23,13:10:00,3.8850,3.8850,3.8850,3.8850,1
2011-08-23,13:15:00,3.8870,3.8870,3.8870,3.8870,2
2011-08-23,13:20:00,3.8880,3.8880,3.8880,3.8880,4
2011-08-23,13:25:00,3.8900,3.8900,3.8880,3.8880,4
2011-08-23,13:30:00,3.8890,3.8890,3.8890,3.8890,2
2011-08-23,13:35:00,3.8890,3.8890,3.8850,3.8890,15
2011-08-23,13:45:00,3.8860,3.8860,3.8860,3.8860,2
2011-08-23,13:55:00,3.8850,3.8850,3.8820,3.8820,12
2011-08-23,14:00:00,3.8830,3.8830,3.8820,3.8820,7
2011-08-23,14:10:00,3.8800,3.8800,3.8790,3.8790,4
2011-08-23,14:15:00,3.8800,3.8810,3.8800,3.8810,2
2011-08-23,14:20:00,3.8800,3.8800,3.8800,3.8800,2
2011-08-23,14:25:00,3.8820,3.8820,3.8810,3.8820,8
2011-08-23,14:30:00,3.8810,3.8810,3.8790,3.8790,17
2011-08-23,14:40:00,3.8800,3.8800,3.8790,3.8790,3
2011-08-23,14:50:00,3.8800,3.8810,3.8800,3.8800,5
2011-08-23,14:55:00,3.8800,3.8800,3.8800,3.8800,5
2011-08-23,15:00:00,3.8800,3.8800,3.8770,3.8770,5
2011-08-23,15:05:00,3.8780,3.8780,3.8780,3.8780,6
2011-08-23,15:10:00,3.8800,3.8800,3.8740,3.8760,17
2011-08-23,15:15:00,3.8760,3.8770,3.8740,3.8770,5
2011-08-23,15:20:00,3.8780,3.8780,3.8770,3.8770,4
2011-08-23,15:25:00,3.8770,3.8770,3.8770,3.8770,2
2011-08-23,15:30:00,3.8770,3.8770,3.8760,3.8760,3
2011-08-23,15:35:00,3.8780,3.8780,3.8780,3.8780,4
2011-08-23,15:40:00,3.8790,3.8790,3.8780,3.8790,7
2011-08-23,15:45:00,3.8790,3.8790,3.8780,3.8790,7
2011-08-23,15:50:00,3.8800,3.8800,3.8790,3.8790,7
2011-08-23,16:00:00,3.8810,3.8810,3.8800,3.8800,15
2011-08-23,16:05:00,3.8780,3.8800,3.8780,3.8800,10
2011-08-23,16:10:00,3.8860,3.8860,3.8850,3.8860,3
2011-08-23,16:15:00,3.8890,3.8900,3.8830,3.8850,12
2011-08-23,16:20:00,3.8830,3.8830,3.8810,3.8810,22
2011-08-23,16:25:00,3.8810,3.8810,3.8770,3.8800,8
2011-08-23,16:30:00,3.8820,3.8820,3.8810,3.8810,6
2011-08-23,16:35:00,3.8810,3.8810,3.8810,3.8810,2
2011-08-23,16:40:00,3.8790,3.8820,3.8770,3.8820,13
2011-08-23,16:45:00,3.8820,3.8840,3.8820,3.8840,35
2011-08-23,16:50:00,3.8840,3.8870,3.8840,3.8870,40
2011-08-23,16:55:00,3.8870,3.8900,3.8860,3.8900,34
2011-08-23,17:00:00,3.8860,3.8900,3.8790,3.8880,58
2011-08-23,17:05:00,3.8880,3.8930,3.8880,3.8930,35
2011-08-23,17:10:00,3.8930,3.9010,3.8930,3.9010,58
2011-08-23,17:15:00,3.9000,3.9050,3.9000,3.9010,17
2011-08-23,17:20:00,3.9020,3.9050,3.9020,3.9050,3
2011-08-23,17:25:00,3.9050,3.9050,3.9040,3.9040,5
2011-08-23,17:30:00,3.9020,3.9030,3.9000,3.9010,17
2011-08-23,17:35:00,3.9020,3.9020,3.9000,3.9000,5
2011-08-23,17:40:00,3.9000,3.9000,3.9000,3.9000,1
2011-08-23,17:45:00,3.9000,3.9000,3.9000,3.9000,1
2011-08-23,17:50:00,3.9010,3.9020,3.9000,3.9020,22
2011-08-23,17:55:00,3.9030,3.9030,3.9030,3.9030,6
2011-08-23,18:00:00,3.9020,3.9020,3.8970,3.8970,17
2011-08-23,18:05:00,3.8980,3.8990,3.8980,3.8990,3
2011-08-23,18:10:00,3.8980,3.8980,3.8980,3.8980,1
2011-08-23,18:15:00,3.8980,3.8980,3.8930,3.8960,8
2011-08-23,18:20:00,3.8980,3.9020,3.8980,3.9020,18
2011-08-23,18:25:00,3.9020,3.9020,3.9020,3.9020,1
2011-08-23,18:30:00,3.9020,3.9020,3.9000,3.9000,16
2011-08-23,18:35:00,3.9000,3.9000,3.9000,3.9000,2
2011-08-23,18:40:00,3.9000,3.9050,3.8940,3.9050,40
2011-08-23,18:45:00,3.9050,3.9090,3.9050,3.9060,35
2011-08-23,18:50:00,3.9080,3.9090,3.9080,3.9080,6
2011-08-23,18:55:00,3.9070,3.9070,3.9030,3.9030,20
2011-08-23,19:00:00,3.9050,3.9070,3.9050,3.9060,14
2011-08-23,19:05:00,3.9060,3.9070,3.9050,3.9070,9
2011-08-23,19:10:00,3.9060,3.9070,3.9050,3.9070,5
2011-08-23,19:15:00,3.9070,3.9100,3.9040,3.9090,62
2011-08-23,19:20:00,3.9090,3.9100,3.9090,3.9090,17
2011-08-23,19:25:00,3.9090,3.9100,3.9080,3.9080,11
2011-08-23,19:30:00,3.9070,3.9090,3.9070,3.9090,11
2011-08-23,19:35:00,3.9070,3.9100,3.9070,3.9100,18
2011-08-23,19:40:00,3.9100,3.9150,3.9090,3.9130,119
2011-08-23,19:45:00,3.9130,3.9250,3.9120,3.9210,209
2011-08-23,19:50:00,3.9210,3.9230,3.9170,3.9190,61
2011-08-23,19:55:00,3.9180,3.9210,3.9130,3.9140,107
2011-08-23,20:00:00,3.9130,3.9170,3.9120,3.9140,129
2011-08-23,20:05:00,3.9160,3.9180,3.9100,3.9120,90
2011-08-23,20:10:00,3.9110,3.9140,3.9110,3.9110,72
2011-08-23,20:15:00,3.9130,3.9250,3.9130,3.9220,232
2011-08-23,20:20:00,3.9220,3.9290,3.9200,3.9250,280
2011-08-23,20:25:00,3.9240,3.9270,3.9200,3.9210,207
2011-08-23,20:30:00,3.9230,3.9270,3.9190,3.9200,172
2011-08-23,20:35:00,3.9210,3.9220,3.9180,3.9190,166
2011-08-23,20:40:00,3.9180,3.9200,3.9110,3.9130,372
2011-08-23,20:45:00,3.9120,3.9190,3.9100,3.9160,154
2011-08-23,20:50:00,3.9160,3.9240,3.9150,3.9190,553
2011-08-23,20:55:00,3.9200,3.9220,3.9060,3.9080,791
2011-08-23,21:00:00,3.9080,3.9190,3.9060,3.9170,1043
2011-08-23,21:05:00,3.9160,3.9200,3.9140,3.9150,394
2011-08-23,21:10:00,3.9150,3.9190,3.9080,3.9140,865
2011-08-23,21:15:00,3.9130,3.9170,3.9100,3.9120,319
2011-08-23,21:20:00,3.9130,3.9160,3.9070,3.9080,531
2011-08-23,21:25:00,3.9080,3.9150,3.9080,3.9150,596
2011-08-23,21:30:00,3.9150,3.9160,3.9120,3.9140,245
2011-08-23,21:35:00,3.9140,3.9170,3.9100,3.9100,405
2011-08-23,21:40:00,3.9100,3.9170,3.9100,3.9120,324
2011-08-23,21:45:00,3.9120,3.9140,3.9100,3.9130,208
2011-08-23,21:50:00,3.9150,3.9190,3.9130,3.9160,626
2011-08-23,21:55:00,3.9160,3.9400,3.9150,3.9390,2287
2011-08-23,22:00:00,3.9390,3.9520,3.9280,3.9340,2873
2011-08-23,22:05:00,3.9340,3.9360,3.9280,3.9340,770
2011-08-23,22:10:00,3.9350,3.9380,3.9320,3.9360,438
2011-08-23,22:15:00,3.9370,3.9440,3.9360,3.9430,285
2011-08-23,22:20:00,3.9430,3.9620,3.9420,3.9530,3304
2011-08-23,22:25:00,3.9530,3.9670,3.9500,3.9520,2025
2011-08-23,22:30:00,3.9520,3.9570,3.9450,3.9500,1004
2011-08-23,22:35:00,3.9510,3.9520,3.9430,3.9500,754
2011-08-23,22:40:00,3.9510,3.9540,3.9360,3.9400,1200
2011-08-23,22:45:00,3.9410,3.9480,3.9390,3.9440,536
2011-08-23,22:50:00,3.9430,3.9480,3.9410,3.9450,280
2011-08-23,22:55:00,3.9450,3.9490,3.9430,3.9430,275
2011-08-23,23:00:00,3.9440,3.9460,3.9420,3.9430,198
2011-08-23,23:05:00,3.9440,3.9590,3.9430,3.9560,655
2011-08-23,23:10:00,3.9560,3.9660,3.9550,3.9580,1092
2011-08-23,23:15:00,3.9570,3.9620,3.9570,3.9590,440
2011-08-23,23:20:00,3.9600,3.9610,3.9520,3.9530,658
2011-08-23,23:25:00,3.9540,3.9580,3.9540,3.9570,244
2011-08-23,23:30:00,3.9570,3.9590,3.9560,3.9570,258
2011-08-23,23:35:00,3.9570,3.9590,3.9540,3.9590,275
2011-08-23,23:40:00,3.9590,3.9590,3.9570,3.9570,364
2011-08-23,23:45:00,3.9580,3.9720,3.9580,3.9710,1541
2011-08-23,23:50:00,3.9710,3.9780,3.9700,3.9760,2322
2011-08-23,23:55:00,3.9760,3.9770,3.9700,3.9720,845
2011-08-24,00:00:00,3.9720,3.9750,3.9690,3.9700,567
2011-08-24,00:05:00,3.9690,3.9720,3.9580,3.9590,1045
2011-08-24,00:10:00,3.9600,3.9620,3.9560,3.9620,288
2011-08-24,00:15:00,3.9620,3.9700,3.9600,3.9620,346
2011-08-24,00:20:00,3.9630,3.9640,3.9540,3.9570,728
2011-08-24,00:25:00,3.9560,3.9650,3.9560,3.9600,816
2011-08-24,00:30:00,3.9590,3.9660,3.9580,3.9650,467
2011-08-24,00:35:00,3.9640,3.9770,3.9630,3.9720,827
2011-08-24,00:40:00,3.9720,3.9740,3.9650,3.9670,361
2011-08-24,00:45:00,3.9670,3.9670,3.9620,3.9650,582
2011-08-24,00:50:00,3.9630,3.9710,3.9630,3.9660,227
2011-08-24,00:55:00,3.9660,3.9690,3.9630,3.9690,130
2011-08-24,01:00:00,3.9690,3.9690,3.9620,3.9660,487
2011-08-24,01:05:00,3.9660,3.9660,3.9610,3.9650,153
2011-08-24,01:10:00,3.9630,3.9680,3.9610,3.9660,250
2011-08-24,01:15:00,3.9660,3.9690,3.9650,3.9680,118
2011-08-24,01:20:00,3.9680,3.9700,3.9640,3.9650,273
2011-08-24,01:25:00,3.9640,3.9660,3.9620,3.9620,202
2011-08-24,01:30:00,3.9620,3.9630,3.9570,3.9590,252
2011-08-24,01:35:00,3.9590,3.9600,3.9560,3.9580,126
2011-08-24,01:40:00,3.9580,3.9650,3.9580,3.9620,220
2011-08-24,01:45:00,3.9630,3.9650,3.9600,3.9600,235
2011-08-24,01:50:00,3.9600,3.9600,3.9540,3.9570,411
2011-08-24,01:55:00,3.9570,4.0260,3.9550,3.9970,7647
2011-08-24,02:00:00,3.9970,4.0110,3.9850,3.9950,4653
2011-08-24,02:05:00,3.9950,3.9970,3.9850,3.9910,1816
2011-08-24,02:10:00,3.9910,4.0210,3.9910,3.9990,3352
2011-08-24,02:15:00,4.0000,4.0050,3.9920,3.9930,1810
2011-08-24,02:20:00,3.9930,3.9970,3.9870,3.9920,932
2011-08-24,02:25:00,3.9930,3.9960,3.9900,3.9950,1371
2011-08-24,02:30:00,3.9960,4.0090,3.9930,4.0060,1021
2011-08-24,02:35:00,4.0060,4.0140,4.0010,4.0120,1089
2011-08-24,02:40:00,4.0110,4.0290,4.0110,4.0280,882
2011-08-24,02:45:00,4.0280,4.0480,4.0210,4.0240,2365
2011-08-24,02:50:00,4.0250,4.0270,4.0200,4.0210,418
2011-08-24,02:55:00,4.0200,4.0260,4.0150,4.0150,389
2011-08-24,03:00:00,4.0150,4.0150,4.0080,4.0100,371
2011-08-24,03:05:00,4.0090,4.0090,3.9960,3.9980,399
2011-08-24,03:10:00,3.9970,4.0010,3.9970,3.9990,52
2011-08-24,03:15:00,3.9990,4.0000,3.9920,3.9950,474
2011-08-24,03:20:00,3.9940,3.9950,3.9860,3.9860,302
2011-08-24,03:25:00,3.9860,3.9900,3.9830,3.9880,354
2011-08-24,03:30:00,3.9880,3.9950,3.9870,3.9920,151
2011-08-24,03:35:00,3.9920,3.9930,3.9910,3.9910,32
2011-08-24,03:40:00,3.9910,3.9910,3.9910,3.9910,3
2011-08-24,03:45:00,3.9920,3.9920,3.9900,3.9910,30
2011-08-24,03:50:00,3.9910,3.9920,3.9890,3.9900,41
2011-08-24,03:55:00,3.9890,3.9960,3.9890,3.9960,189
2011-08-24,04:00:00,3.9950,3.9980,3.9910,3.9980,66
2011-08-24,04:05:00,3.9980,4.0000,3.9980,3.9990,184
2011-08-24,04:10:00,3.9980,4.0000,3.9950,3.9980,109
2011-08-24,04:15:00,3.9970,3.9990,3.9940,3.9950,17
2011-08-24,04:20:00,3.9950,3.9950,3.9900,3.9910,37
2011-08-24,04:25:00,3.9930,3.9960,3.9930,3.9960,16
2011-08-24,04:30:00,3.9940,3.9970,3.9940,3.9970,3
2011-08-24,04:35:00,3.9940,3.9990,3.9930,3.9990,19
2011-08-24,04:40:00,3.9930,3.9930,3.9910,3.9910,13
2011-08-24,04:45:00,3.9930,3.9930,3.9920,3.9920,4
2011-08-24,04:50:00,3.9920,3.9920,3.9920,3.9920,7
2011-08-24,04:55:00,3.9940,4.0030,3.9940,3.9980,59
2011-08-24,05:00:00,3.9980,4.0000,3.9980,4.0000,22
2011-08-24,05:05:00,3.9970,3.9970,3.9930,3.9950,23
2011-08-24,05:10:00,3.9930,3.9930,3.9910,3.9910,54
2011-08-24,06:00:00,3.9940,4.0030,3.9940,3.9990,37
2011-08-24,06:05:00,3.9990,3.9990,3.9960,3.9990,4
2011-08-24,06:15:00,3.9960,4.0010,3.9960,4.0010,2
2011-08-24,06:20:00,3.9970,3.9970,3.9970,3.9970,1
2011-08-24,06:25:00,3.9960,3.9970,3.9920,3.9960,17
2011-08-24,06:30:00,3.9950,3.9970,3.9950,3.9970,3
2011-08-24,06:35:00,3.9980,3.9990,3.9970,3.9970,9
2011-08-24,07:15:00,3.9980,3.9980,3.9980,3.9980,2
2011-08-24,07:20:00,3.9980,3.9980,3.9980,3.9980,2
2011-08-24,07:25:00,3.9990,3.9990,3.9990,3.9990,1
2011-08-24,07:40:00,3.9990,3.9990,3.9990,3.9990,4
2011-08-24,07:45:00,4.0000,4.0000,4.0000,4.0000,3
2011-08-24,07:50:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-24,07:55:00,3.9970,3.9970,3.9960,3.9960,2
2011-08-24,08:00:00,3.9960,3.9960,3.9960,3.9960,2
2011-08-24,08:10:00,3.9950,3.9950,3.9950,3.9950,1
2011-08-24,08:15:00,3.9970,3.9970,3.9970,3.9970,2
2011-08-24,08:20:00,3.9960,3.9960,3.9960,3.9960,1
2011-08-24,08:25:00,3.9960,3.9960,3.9930,3.9950,15
2011-08-24,08:30:00,3.9970,3.9970,3.9930,3.9930,3
2011-08-24,08:40:00,3.9970,3.9970,3.9940,3.9940,7
2011-08-24,08:50:00,3.9980,3.9980,3.9980,3.9980,1
2011-08-24,09:00:00,3.9970,3.9970,3.9970,3.9970,9
2011-08-24,09:45:00,3.9940,3.9970,3.9930,3.9970,4
2011-08-24,09:55:00,3.9940,3.9940,3.9940,3.9940,1
2011-08-24,10:00:00,3.9910,3.9910,3.9910,3.9910,1
2011-08-24,10:20:00,3.9930,3.9930,3.9930,3.9930,5
2011-08-24,10:25:00,3.9930,3.9930,3.9930,3.9930,5
2011-08-24,10:30:00,3.9910,3.9910,3.9900,3.9900,3
2011-08-24,10:35:00,3.9940,3.9940,3.9910,3.9910,3
2011-08-24,10:40:00,3.9900,3.9900,3.9880,3.9880,27
2011-08-24,10:45:00,3.9910,3.9910,3.9880,3.9880,2
2011-08-24,10:50:00,3.9930,3.9930,3.9930,3.9930,15
2011-08-24,11:00:00,3.9930,3.9930,3.9930,3.9930,8
2011-08-24,11:20:00,3.9940,3.9940,3.9940,3.9940,38
2011-08-24,12:20:00,3.9930,3.9930,3.9920,3.9920,3
2011-08-24,12:25:00,3.9940,3.9940,3.9940,3.9940,1
2011-08-24,12:30:00,3.9910,3.9910,3.9810,3.9820,29
2011-08-24,12:35:00,3.9820,3.9830,3.9820,3.9830,3
2011-08-24,12:40:00,3.9870,3.9870,3.9850,3.9850,2
2011-08-24,12:45:00,3.9890,3.9890,3.9880,3.9880,6
2011-08-24,12:50:00,3.9860,3.9870,3.9860,3.9870,3
2011-08-24,12:55:00,3.9840,3.9840,3.9830,3.9830,7
2011-08-24,13:00:00,3.9830,3.9870,3.9810,3.9850,28
2011-08-24,13:05:00,3.9830,3.9870,3.9800,3.9870,24
2011-08-24,13:10:00,3.9870,3.9870,3.9850,3.9870,9
2011-08-24,13:15:00,3.9870,3.9900,3.9870,3.9900,6
2011-08-24,13:20:00,3.9860,3.9900,3.9840,3.9900,18
2011-08-24,13:35:00,3.9910,3.9920,3.9910,3.9920,6
2011-08-24,13:40:00,3.9910,3.9910,3.9910,3.9910,1
2011-08-24,13:45:00,3.9910,3.9910,3.9910,3.9910,2
2011-08-24,13:50:00,3.9900,3.9910,3.9900,3.9910,2
2011-08-24,13:55:00,3.9920,3.9980,3.9920,3.9980,52
2011-08-24,14:00:00,3.9960,3.9970,3.9950,3.9950,4
2011-08-24,14:05:00,3.9950,3.9950,3.9950,3.9950,4
2011-08-24,14:10:00,3.9970,4.0000,3.9970,4.0000,5
2011-08-24,14:15:00,4.0000,4.0010,4.0000,4.0000,6
2011-08-24,14:20:00,4.0000,4.0010,4.0000,4.0000,8
2011-08-24,14:25:00,4.0020,4.0020,4.0020,4.0020,1
2011-08-24,14:30:00,4.0010,4.0030,4.0000,4.0000,4
2011-08-24,14:40:00,4.0020,4.0030,4.0020,4.0030,3
2011-08-24,14:45:00,4.0040,4.0110,4.0040,4.0110,50
2011-08-24,14:50:00,4.0080,4.0080,4.0060,4.0060,6
2011-08-24,14:55:00,4.0080,4.0110,4.0080,4.0080,9
2011-08-24,15:00:00,4.0080,4.0080,4.0080,4.0080,2
2011-08-24,15:05:00,4.0040,4.0040,4.0040,4.0040,1
2011-08-24,15:15:00,4.0040,4.0040,4.0000,4.0000,22
2011-08-24,15:20:00,4.0000,4.0000,3.9970,3.9970,6
2011-08-24,15:35:00,4.0010,4.0010,4.0010,4.0010,2
2011-08-24,15:40:00,4.0010,4.0020,4.0010,4.0020,11
2011-08-24,15:45:00,4.0020,4.0020,4.0010,4.0020,34
2011-08-24,15:50:00,4.0020,4.0040,3.9990,4.0000,54
2011-08-24,15:55:00,4.0000,4.0010,4.0000,4.0000,7
2011-08-24,16:00:00,3.9970,3.9990,3.9970,3.9990,9
2011-08-24,16:05:00,3.9990,3.9990,3.9990,3.9990,4
2011-08-24,16:10:00,3.9990,4.0000,3.9990,4.0000,5
2011-08-24,16:15:00,4.0010,4.0060,4.0010,4.0050,27
2011-08-24,16:20:00,4.0060,4.0080,4.0040,4.0040,23
2011-08-24,16:25:00,4.0040,4.0050,4.0010,4.0010,33
2011-08-24,16:30:00,4.0030,4.0060,4.0030,4.0040,8
2011-08-24,16:35:00,4.0040,4.0040,4.0040,4.0040,2
2011-08-24,16:40:00,4.0010,4.0020,3.9990,4.0020,15
2011-08-24,16:45:00,4.0010,4.0020,4.0010,4.0010,7
2011-08-24,17:00:00,3.9990,4.0090,3.9990,4.0090,36
2011-08-24,17:05:00,4.0080,4.0110,4.0080,4.0110,11
2011-08-24,17:10:00,4.0130,4.0130,4.0130,4.0130,1
2011-08-24,17:20:00,4.0110,4.0110,4.0060,4.0060,9
2011-08-24,17:25:00,4.0090,4.0090,4.0050,4.0050,6
2011-08-24,17:30:00,4.0040,4.0040,4.0040,4.0040,1
2011-08-24,17:35:00,4.0040,4.0110,4.0040,4.0110,50
2011-08-24,17:40:00,4.0110,4.0120,4.0110,4.0120,13
2011-08-24,17:45:00,4.0120,4.0130,4.0120,4.0130,2
2011-08-24,17:50:00,4.0110,4.0120,4.0080,4.0080,20
2011-08-24,17:55:00,4.0110,4.0110,4.0110,4.0110,12
2011-08-24,18:00:00,4.0110,4.0120,4.0110,4.0110,20
2011-08-24,18:05:00,4.0100,4.0110,4.0090,4.0110,11
2011-08-24,18:10:00,4.0100,4.0100,4.0090,4.0090,9
2011-08-24,18:15:00,4.0090,4.0090,4.0080,4.0090,25
2011-08-24,18:20:00,4.0110,4.0110,4.0090,4.0090,11
2011-08-24,18:25:00,4.0090,4.0090,4.0090,4.0090,15
2011-08-24,18:35:00,4.0070,4.0090,4.0070,4.0090,4
2011-08-24,18:40:00,4.0090,4.0110,4.0090,4.0110,11
2011-08-24,18:45:00,4.0110,4.0110,4.0100,4.0100,3
2011-08-24,18:50:00,4.0090,4.0090,4.0080,4.0090,14
2011-08-24,18:55:00,4.0070,4.0070,3.9910,3.9940,358
2011-08-24,19:00:00,3.9950,3.9950,3.9910,3.9940,12
2011-08-24,19:05:00,3.9990,3.9990,3.9910,3.9910,61
2011-08-24,19:10:00,3.9910,3.9910,3.9850,3.9900,69
2011-08-24,19:15:00,3.9910,3.9920,3.9910,3.9920,13
2011-08-24,19:20:00,3.9910,3.9910,3.9900,3.9900,2
2011-08-24,19:25:00,3.9920,3.9920,3.9900,3.9910,14
2011-08-24,19:30:00,3.9880,3.9890,3.9880,3.9890,12
2011-08-24,19:35:00,3.9900,3.9900,3.9850,3.9860,21
2011-08-24,19:40:00,3.9860,3.9860,3.9710,3.9750,213
2011-08-24,19:45:00,3.9750,3.9760,3.9740,3.9760,15
2011-08-24,19:50:00,3.9750,3.9790,3.9750,3.9790,14
2011-08-24,19:55:00,3.9810,3.9890,3.9810,3.9880,83
2011-08-24,20:00:00,3.9870,4.0010,3.9860,3.9990,163
2011-08-24,20:05:00,3.9990,4.0010,3.9910,4.0000,331
2011-08-24,20:10:00,4.0000,4.0040,3.9980,4.0010,343
2011-08-24,20:15:00,4.0000,4.0060,3.9990,4.0040,200
2011-08-24,20:20:00,4.0050,4.0130,4.0010,4.0130,674
2011-08-24,20:25:00,4.0130,4.0160,4.0050,4.0070,287
2011-08-24,20:30:00,4.0080,4.0160,4.0060,4.0140,398
2011-08-24,20:35:00,4.0140,4.0150,4.0110,4.0120,302
2011-08-24,20:40:00,4.0120,4.0270,4.0120,4.0260,780
2011-08-24,20:45:00,4.0260,4.0280,4.0130,4.0160,514
2011-08-24,20:50:00,4.0160,4.0230,4.0140,4.0160,406
2011-08-24,20:55:00,4.0170,4.0290,4.0040,4.0270,1395
2011-08-24,21:00:00,4.0270,4.0280,3.9910,3.9910,2463
2011-08-24,21:05:00,3.9910,3.9940,3.9720,3.9870,2163
2011-08-24,21:10:00,3.9880,3.9880,3.9710,3.9830,1381
2011-08-24,21:15:00,3.9830,3.9850,3.9800,3.9830,476
2011-08-24,21:20:00,3.9820,3.9820,3.9650,3.9660,1278
2011-08-24,21:25:00,3.9660,3.9720,3.9610,3.9650,1746
2011-08-24,21:30:00,3.9660,3.9730,3.9620,3.9720,842
2011-08-24,21:35:00,3.9710,3.9800,3.9710,3.9800,717
2011-08-24,21:40:00,3.9800,3.9800,3.9730,3.9730,277
2011-08-24,21:45:00,3.9730,3.9740,3.9650,3.9680,744
2011-08-24,21:50:00,3.9670,3.9700,3.9630,3.9670,464
2011-08-24,21:55:00,3.9660,3.9660,3.9480,3.9480,2280
2011-08-24,22:00:00,3.9480,3.9560,3.9460,3.9480,1795
2011-08-24,22:05:00,3.9480,3.9530,3.9450,3.9490,1430
2011-08-24,22:10:00,3.9500,3.9620,3.9490,3.9600,462
2011-08-24,22:15:00,3.9590,3.9610,3.9530,3.9610,635
2011-08-24,22:20:00,3.9610,3.9620,3.9570,3.9590,268
2011-08-24,22:25:00,3.9590,3.9610,3.9480,3.9520,544
2011-08-24,22:30:00,3.9530,3.9540,3.9510,3.9510,330
2011-08-24,22:35:00,3.9510,3.9560,3.9480,3.9550,362
2011-08-24,22:40:00,3.9550,3.9600,3.9540,3.9580,549
2011-08-24,22:45:00,3.9580,3.9610,3.9570,3.9580,218
2011-08-24,22:50:00,3.9580,3.9610,3.9570,3.9590,282
2011-08-24,22:55:00,3.9580,3.9600,3.9540,3.9550,131
2011-08-24,23:00:00,3.9550,3.9560,3.9440,3.9450,986
2011-08-24,23:05:00,3.9460,3.9510,3.9450,3.9450,443
2011-08-24,23:10:00,3.9450,3.9500,3.9450,3.9470,273
2011-08-24,23:15:00,3.9480,3.9520,3.9470,3.9500,182
2011-08-24,23:20:00,3.9510,3.9570,3.9510,3.9540,466
2011-08-24,23:25:00,3.9540,3.9560,3.9480,3.9540,374
2011-08-24,23:30:00,3.9540,3.9560,3.9520,3.9520,191
2011-08-24,23:35:00,3.9520,3.9560,3.9520,3.9560,158
2011-08-24,23:40:00,3.9560,3.9580,3.9550,3.9580,141
2011-08-24,23:45:00,3.9570,3.9600,3.9540,3.9550,194
2011-08-24,23:50:00,3.9560,3.9560,3.9520,3.9530,161
2011-08-24,23:55:00,3.9540,3.9560,3.9530,3.9540,99
2011-08-25,00:00:00,3.9540,3.9560,3.9490,3.9530,275
2011-08-25,00:05:00,3.9540,3.9560,3.9530,3.9540,108
2011-08-25,00:10:00,3.9550,3.9550,3.9460,3.9470,249
2011-08-25,00:15:00,3.9470,3.9520,3.9470,3.9510,121
2011-08-25,00:20:00,3.9510,3.9560,3.9500,3.9560,124
2011-08-25,00:25:00,3.9550,3.9640,3.9550,3.9620,225
2011-08-25,00:30:00,3.9620,3.9650,3.9590,3.9590,264
2011-08-25,00:35:00,3.9590,3.9650,3.9590,3.9610,250
2011-08-25,00:40:00,3.9610,3.9620,3.9480,3.9490,426
2011-08-25,00:45:00,3.9480,3.9500,3.9460,3.9490,601
2011-08-25,00:50:00,3.9480,3.9510,3.9460,3.9470,199
2011-08-25,00:55:00,3.9470,3.9480,3.9420,3.9420,503
2011-08-25,01:00:00,3.9420,3.9520,3.9420,3.9480,597
2011-08-25,01:05:00,3.9480,3.9490,3.9260,3.9280,1344
2011-08-25,01:10:00,3.9280,3.9380,3.9270,3.9350,881
2011-08-25,01:15:00,3.9350,3.9360,3.9330,3.9350,241
2011-08-25,01:20:00,3.9350,3.9420,3.9330,3.9400,666
2011-08-25,01:25:00,3.9400,3.9410,3.9350,3.9350,203
2011-08-25,01:30:00,3.9350,3.9390,3.9350,3.9360,214
2011-08-25,01:35:00,3.9370,3.9370,3.9310,3.9330,294
2011-08-25,01:40:00,3.9330,3.9400,3.9320,3.9370,482
2011-08-25,01:45:00,3.9380,3.9400,3.9350,3.9380,225
2011-08-25,01:50:00,3.9380,3.9380,3.9340,3.9370,333
2011-08-25,01:55:00,3.9360,3.9370,3.9320,3.9330,323
2011-08-25,02:00:00,3.9330,3.9350,3.9320,3.9340,202
2011-08-25,02:05:00,3.9330,3.9330,3.9220,3.9260,1109
2011-08-25,02:10:00,3.9260,3.9330,3.9220,3.9330,807
2011-08-25,02:15:00,3.9330,3.9380,3.9290,3.9330,1197
2011-08-25,02:20:00,3.9330,3.9350,3.9320,3.9340,348
2011-08-25,02:25:00,3.9330,3.9330,3.9200,3.9220,2483
2011-08-25,02:30:00,3.9220,3.9270,3.9220,3.9270,802
2011-08-25,02:35:00,3.9270,3.9280,3.9230,3.9250,230
2011-08-25,02:40:00,3.9260,3.9270,3.9240,3.9250,111
2011-08-25,02:45:00,3.9250,3.9260,3.9240,3.9240,131
2011-08-25,02:50:00,3.9250,3.9250,3.9230,3.9240,93
2011-08-25,02:55:00,3.9250,3.9260,3.9230,3.9250,86
2011-08-25,03:00:00,3.9260,3.9260,3.9220,3.9240,81
2011-08-25,03:05:00,3.9240,3.9270,3.9240,3.9240,165
2011-08-25,03:10:00,3.9240,3.9250,3.9240,3.9250,14
2011-08-25,03:15:00,3.9230,3.9250,3.9220,3.9220,103
2011-08-25,03:20:00,3.9220,3.9230,3.9180,3.9180,166
2011-08-25,03:25:00,3.9190,3.9200,3.9180,3.9190,46
2011-08-25,03:30:00,3.9180,3.9180,3.9160,3.9180,115
2011-08-25,03:35:00,3.9180,3.9220,3.9180,3.9210,84
2011-08-25,03:40:00,3.9210,3.9210,3.9190,3.9200,46
2011-08-25,03:45:00,3.9200,3.9200,3.9180,3.9190,46
2011-08-25,03:50:00,3.9200,3.9200,3.9180,3.9190,21
2011-08-25,03:55:00,3.9190,3.9200,3.9160,3.9160,164
2011-08-25,04:00:00,3.9170,3.9210,3.9150,3.9190,107
2011-08-25,04:05:00,3.9180,3.9210,3.9180,3.9210,46
2011-08-25,04:10:00,3.9210,3.9210,3.9150,3.9170,21
2011-08-25,04:15:00,3.9180,3.9200,3.9180,3.9200,3
2011-08-25,04:20:00,3.9180,3.9180,3.9180,3.9180,2
2011-08-25,04:25:00,3.9180,3.9190,3.9150,3.9180,142
2011-08-25,04:30:00,3.9170,3.9170,3.9170,3.9170,14
2011-08-25,04:35:00,3.9150,3.9150,3.9150,3.9150,6
2011-08-25,04:40:00,3.9160,3.9160,3.9140,3.9140,40
2011-08-25,04:45:00,3.9130,3.9130,3.9100,3.9100,59
2011-08-25,04:50:00,3.9110,3.9120,3.9100,3.9120,21
2011-08-25,05:00:00,3.9120,3.9130,3.9120,3.9120,4
2011-08-25,05:10:00,3.9140,3.9150,3.9100,3.9150,52
2011-08-25,06:00:00,3.9150,3.9200,3.9150,3.9180,21
2011-08-25,06:05:00,3.9170,3.9200,3.9170,3.9200,2
2011-08-25,06:10:00,3.9200,3.9240,3.9200,3.9200,29
2011-08-25,06:15:00,3.9210,3.9240,3.9210,3.9240,9
2011-08-25,06:50:00,3.9220,3.9240,3.9220,3.9240,11
2011-08-25,07:15:00,3.9260,3.9260,3.9260,3.9260,2
2011-08-25,07:20:00,3.9270,3.9290,3.9270,3.9290,50
2011-08-25,07:35:00,3.9230,3.9230,3.9210,3.9210,5
2011-08-25,07:40:00,3.9270,3.9270,3.9270,3.9270,2
2011-08-25,08:00:00,3.9280,3.9280,3.9280,3.9280,1
2011-08-25,08:15:00,3.9230,3.9230,3.9230,3.9230,1
2011-08-25,08:20:00,3.9210,3.9210,3.9150,3.9160,47
2011-08-25,08:30:00,3.9150,3.9170,3.9140,3.9140,8
2011-08-25,08:40:00,3.9170,3.9170,3.9170,3.9170,1
2011-08-25,08:45:00,3.9190,3.9190,3.9190,3.9190,1
2011-08-25,08:50:00,3.9200,3.9240,3.9190,3.9190,3
2011-08-25,09:15:00,3.9250,3.9250,3.9250,3.9250,1
2011-08-25,09:20:00,3.9230,3.9230,3.9210,3.9210,2
2011-08-25,09:25:00,3.9220,3.9220,3.9220,3.9220,1
2011-08-25,09:40:00,3.9220,3.9230,3.9220,3.9230,2
2011-08-25,10:00:00,3.9200,3.9200,3.9160,3.9160,20
2011-08-25,10:05:00,3.9160,3.9160,3.9150,3.9150,8
2011-08-25,10:15:00,3.9150,3.9150,3.9150,3.9150,1
2011-08-25,10:25:00,3.9140,3.9140,3.9120,3.9140,27
2011-08-25,10:30:00,3.9140,3.9150,3.9100,3.9150,15
2011-08-25,11:00:00,3.9120,3.9120,3.9120,3.9120,1
2011-08-25,11:25:00,3.9130,3.9130,3.9130,3.9130,2
2011-08-25,11:30:00,3.9130,3.9130,3.9130,3.9130,1
2011-08-25,11:50:00,3.9130,3.9130,3.9110,3.9120,5
2011-08-25,12:00:00,3.9100,3.9140,3.9100,3.9100,14
2011-08-25,12:05:00,3.9100,3.9100,3.9090,3.9090,16
2011-08-25,12:10:00,3.9090,3.9100,3.9060,3.9100,14
2011-08-25,12:15:00,3.9100,3.9100,3.9100,3.9100,2
2011-08-25,12:25:00,3.9120,3.9120,3.9120,3.9120,1
2011-08-25,12:30:00,3.9120,3.9120,3.9120,3.9120,1
2011-08-25,12:35:00,3.9120,3.9130,3.9120,3.9120,7
2011-08-25,12:40:00,3.9120,3.9120,3.9120,3.9120,5
2011-08-25,12:45:00,3.9120,3.9120,3.9120,3.9120,4
2011-08-25,12:50:00,3.9120,3.9120,3.9120,3.9120,1
2011-08-25,12:55:00,3.9120,3.9120,3.9120,3.9120,2
2011-08-25,13:00:00,3.9120,3.9120,3.9120,3.9120,3
2011-08-25,13:05:00,3.9130,3.9130,3.9130,3.9130,1
2011-08-25,13:15:00,3.9130,3.9130,3.9130,3.9130,3
2011-08-25,13:30:00,3.9120,3.9120,3.9110,3.9110,2
2011-08-25,13:35:00,3.9100,3.9130,3.9090,3.9090,8
2011-08-25,13:40:00,3.9130,3.9130,3.9130,3.9130,1
2011-08-25,13:45:00,3.9150,3.9170,3.9150,3.9160,13
2011-08-25,13:55:00,3.9180,3.9200,3.9180,3.9200,9
2011-08-25,14:00:00,3.9190,3.9190,3.9180,3.9180,4
2011-08-25,14:05:00,3.9190,3.9190,3.9190,3.9190,3
2011-08-25,14:10:00,3.9200,3.9230,3.9200,3.9230,25
2011-08-25,14:15:00,3.9230,3.9240,3.9220,3.9240,6
2011-08-25,14:25:00,3.9250,3.9250,3.9250,3.9250,5
2011-08-25,14:30:00,3.9290,3.9290,3.9290,3.9290,1
2011-08-25,14:35:00,3.9290,3.9300,3.9280,3.9290,19
2011-08-25,14:40:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-25,14:45:00,3.9290,3.9310,3.9280,3.9280,51
2011-08-25,15:00:00,3.9290,3.9290,3.9290,3.9290,2
2011-08-25,15:05:00,3.9300,3.9310,3.9290,3.9310,8
2011-08-25,15:10:00,3.9320,3.9320,3.9310,3.9310,3
2011-08-25,15:15:00,3.9320,3.9320,3.9320,3.9320,3
2011-08-25,15:20:00,3.9320,3.9320,3.9320,3.9320,1
2011-08-25,15:25:00,3.9260,3.9260,3.9260,3.9260,2
2011-08-25,15:30:00,3.9260,3.9260,3.9260,3.9260,1
2011-08-25,15:35:00,3.9260,3.9260,3.9260,3.9260,1
2011-08-25,15:40:00,3.9270,3.9320,3.9270,3.9320,6
2011-08-25,15:50:00,3.9310,3.9310,3.9310,3.9310,3
2011-08-25,16:00:00,3.9310,3.9320,3.9290,3.9290,13
2011-08-25,16:05:00,3.9280,3.9280,3.9260,3.9270,4
2011-08-25,16:15:00,3.9280,3.9280,3.9270,3.9270,2
2011-08-25,16:20:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-25,16:30:00,3.9280,3.9300,3.9240,3.9270,27
2011-08-25,16:35:00,3.9280,3.9280,3.9280,3.9280,1
2011-08-25,16:45:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-25,16:50:00,3.9260,3.9300,3.9260,3.9300,25
2011-08-25,16:55:00,3.9290,3.9300,3.9290,3.9300,10
2011-08-25,17:00:00,3.9280,3.9300,3.9280,3.9300,5
2011-08-25,17:05:00,3.9300,3.9300,3.9250,3.9250,10
2011-08-25,17:10:00,3.9250,3.9250,3.9250,3.9250,1
2011-08-25,17:15:00,3.9230,3.9230,3.9230,3.9230,1
2011-08-25,17:20:00,3.9250,3.9290,3.9250,3.9290,11
2011-08-25,17:25:00,3.9270,3.9290,3.9270,3.9290,6
2011-08-25,17:30:00,3.9250,3.9250,3.9170,3.9170,20
2011-08-25,17:35:00,3.9190,3.9200,3.9190,3.9200,8
2011-08-25,17:50:00,3.9180,3.9180,3.9120,3.9120,27
2011-08-25,18:00:00,3.9110,3.9110,3.9090,3.9090,25
2011-08-25,18:05:00,3.9100,3.9190,3.9080,3.9190,58
2011-08-25,18:10:00,3.9160,3.9160,3.9160,3.9160,2
2011-08-25,18:15:00,3.9120,3.9180,3.9120,3.9150,13
2011-08-25,18:20:00,3.9170,3.9170,3.9170,3.9170,1
2011-08-25,18:25:00,3.9140,3.9150,3.9140,3.9150,3
2011-08-25,18:30:00,3.9170,3.9190,3.9170,3.9190,2
2011-08-25,18:35:00,3.9190,3.9190,3.9150,3.9150,8
2011-08-25,18:45:00,3.9170,3.9170,3.9120,3.9120,7
2011-08-25,18:55:00,3.9190,3.9190,3.9190,3.9190,2
2011-08-25,19:00:00,3.9170,3.9190,3.9140,3.9170,18
2011-08-25,19:05:00,3.9220,3.9220,3.9200,3.9200,6
2011-08-25,19:10:00,3.9190,3.9200,3.9170,3.9200,9
2011-08-25,19:20:00,3.9210,3.9230,3.9210,3.9230,4
2011-08-25,19:25:00,3.9280,3.9280,3.9260,3.9260,4
2011-08-25,19:30:00,3.9270,3.9300,3.9240,3.9250,53
2011-08-25,19:35:00,3.9260,3.9280,3.9230,3.9230,27
2011-08-25,19:40:00,3.9250,3.9250,3.9230,3.9240,11
2011-08-25,19:45:00,3.9260,3.9300,3.9260,3.9300,50
2011-08-25,19:50:00,3.9280,3.9310,3.9270,3.9310,27
2011-08-25,19:55:00,3.9290,3.9290,3.9200,3.9230,117
2011-08-25,20:00:00,3.9230,3.9240,3.9170,3.9190,163
2011-08-25,20:05:00,3.9190,3.9220,3.9170,3.9200,47
2011-08-25,20:10:00,3.9210,3.9210,3.9160,3.9170,35
2011-08-25,20:15:00,3.9180,3.9200,3.9140,3.9160,122
2011-08-25,20:20:00,3.9170,3.9180,3.9120,3.9160,223
2011-08-25,20:25:00,3.9160,3.9170,3.9130,3.9160,189
2011-08-25,20:30:00,3.9170,3.9180,3.9130,3.9140,110
2011-08-25,20:35:00,3.9140,3.9180,3.9140,3.9180,122
2011-08-25,20:40:00,3.9170,3.9210,3.9170,3.9170,141
2011-08-25,20:45:00,3.9160,3.9200,3.9160,3.9160,145
2011-08-25,20:50:00,3.9160,3.9190,3.9150,3.9160,128
2011-08-25,20:55:00,3.9150,3.9270,3.9140,3.9250,693
2011-08-25,21:00:00,3.9250,3.9280,3.9220,3.9260,706
2011-08-25,21:05:00,3.9260,3.9310,3.9240,3.9260,451
2011-08-25,21:10:00,3.9260,3.9320,3.9260,3.9300,353
2011-08-25,21:15:00,3.9300,3.9340,3.9270,3.9310,633
2011-08-25,21:20:00,3.9300,3.9420,3.9280,3.9380,1040
2011-08-25,21:25:00,3.9380,3.9380,3.9310,3.9310,302
2011-08-25,21:30:00,3.9310,3.9310,3.9240,3.9250,304
2011-08-25,21:35:00,3.9260,3.9270,3.9170,3.9170,450
2011-08-25,21:40:00,3.9180,3.9270,3.9170,3.9240,431
2011-08-25,21:45:00,3.9230,3.9260,3.9220,3.9240,118
2011-08-25,21:50:00,3.9240,3.9270,3.9180,3.9190,446
2011-08-25,21:55:00,3.9190,3.9200,3.9150,3.9170,262
2011-08-25,22:00:00,3.9170,3.9190,3.9170,3.9180,204
2011-08-25,22:05:00,3.9180,3.9250,3.9180,3.9230,309
2011-08-25,22:10:00,3.9220,3.9240,3.9160,3.9160,315
2011-08-25,22:15:00,3.9170,3.9180,3.9080,3.9110,491
2011-08-25,22:20:00,3.9110,3.9120,3.9010,3.9030,936
2011-08-25,22:25:00,3.9030,3.9050,3.8700,3.8780,2485
2011-08-25,22:30:00,3.8790,3.9830,3.8790,3.9620,8262
2011-08-25,22:35:00,3.9600,3.9800,3.9520,3.9750,3700
2011-08-25,22:40:00,3.9750,3.9840,3.9620,3.9630,2525
2011-08-25,22:45:00,3.9630,3.9680,3.9590,3.9630,1042
2011-08-25,22:50:00,3.9640,3.9660,3.9570,3.9610,737
2011-08-25,22:55:00,3.9620,3.9650,3.9580,3.9620,619
2011-08-25,23:00:00,3.9630,3.9660,3.9600,3.9630,354
2011-08-25,23:05:00,3.9640,3.9730,3.9640,3.9670,1069
2011-08-25,23:10:00,3.9670,3.9700,3.9620,3.9640,407
2011-08-25,23:15:00,3.9650,3.9720,3.9650,3.9680,272
2011-08-25,23:20:00,3.9680,3.9680,3.9640,3.9640,171
2011-08-25,23:25:00,3.9640,3.9650,3.9600,3.9630,348
2011-08-25,23:30:00,3.9610,3.9680,3.9590,3.9660,336
2011-08-25,23:35:00,3.9680,3.9700,3.9640,3.9660,361
2011-08-25,23:40:00,3.9660,3.9660,3.9630,3.9660,90
2011-08-25,23:45:00,3.9670,3.9670,3.9640,3.9660,90
2011-08-25,23:50:00,3.9650,3.9660,3.9630,3.9640,135
2011-08-25,23:55:00,3.9650,3.9690,3.9650,3.9660,131
2011-08-26,00:00:00,3.9650,3.9680,3.9630,3.9660,262
2011-08-26,00:05:00,3.9670,3.9670,3.9610,3.9670,367
2011-08-26,00:10:00,3.9670,3.9720,3.9660,3.9710,472
2011-08-26,00:15:00,3.9700,3.9740,3.9670,3.9700,301
2011-08-26,00:20:00,3.9710,3.9720,3.9690,3.9710,158
2011-08-26,00:25:00,3.9700,3.9800,3.9680,3.9770,681
2011-08-26,00:30:00,3.9770,3.9820,3.9740,3.9800,535
2011-08-26,00:35:00,3.9810,3.9840,3.9770,3.9780,909
2011-08-26,00:40:00,3.9780,3.9790,3.9660,3.9700,628
2011-08-26,00:45:00,3.9690,3.9720,3.9670,3.9690,283
2011-08-26,00:50:00,3.9700,3.9720,3.9670,3.9710,218
2011-08-26,00:55:00,3.9720,3.9750,3.9700,3.9710,317
2011-08-26,01:00:00,3.9710,3.9730,3.9620,3.9640,604
2011-08-26,01:05:00,3.9640,3.9680,3.9580,3.9600,516
2011-08-26,01:10:00,3.9600,3.9600,3.9560,3.9590,277
2011-08-26,01:15:00,3.9600,3.9600,3.9560,3.9590,182
2011-08-26,01:20:00,3.9580,3.9610,3.9580,3.9600,283
2011-08-26,01:25:00,3.9600,3.9600,3.9250,3.9270,2205
2011-08-26,01:30:00,3.9270,3.9340,3.9160,3.9290,1848
2011-08-26,01:35:00,3.9290,3.9320,3.9240,3.9260,1066
2011-08-26,01:40:00,3.9260,3.9330,3.9250,3.9310,504
2011-08-26,01:45:00,3.9320,3.9360,3.9310,3.9310,281
2011-08-26,01:50:00,3.9300,3.9300,3.9190,3.9190,594
2011-08-26,01:55:00,3.9200,3.9220,3.9150,3.9180,1084
2011-08-26,02:00:00,3.9190,3.9230,3.9180,3.9200,538
2011-08-26,02:05:00,3.9200,3.9230,3.9180,3.9200,326
2011-08-26,02:10:00,3.9200,3.9200,3.9110,3.9110,1115
2011-08-26,02:15:00,3.9100,3.9160,3.9100,3.9160,793
2011-08-26,02:20:00,3.9160,3.9250,3.9150,3.9240,1132
2011-08-26,02:25:00,3.9230,3.9320,3.9220,3.9290,1677
2011-08-26,02:30:00,3.9300,3.9310,3.9270,3.9290,743
2011-08-26,02:35:00,3.9290,3.9300,3.9280,3.9300,89
2011-08-26,02:40:00,3.9300,3.9310,3.9290,3.9290,190
2011-08-26,02:45:00,3.9300,3.9310,3.9290,3.9290,29
2011-08-26,02:50:00,3.9300,3.9330,3.9290,3.9310,331
2011-08-26,02:55:00,3.9320,3.9370,3.9310,3.9350,226
2011-08-26,03:00:00,3.9360,3.9360,3.9330,3.9340,130
2011-08-26,03:05:00,3.9350,3.9350,3.9320,3.9330,57
2011-08-26,03:10:00,3.9340,3.9350,3.9330,3.9340,77
2011-08-26,03:15:00,3.9350,3.9390,3.9340,3.9380,342
2011-08-26,03:20:00,3.9380,3.9400,3.9360,3.9370,119
2011-08-26,03:25:00,3.9360,3.9360,3.9340,3.9340,21
2011-08-26,03:30:00,3.9340,3.9360,3.9340,3.9350,21
2011-08-26,03:40:00,3.9340,3.9360,3.9340,3.9340,27
2011-08-26,03:45:00,3.9340,3.9350,3.9320,3.9340,152
2011-08-26,03:50:00,3.9330,3.9340,3.9330,3.9340,16
2011-08-26,03:55:00,3.9330,3.9360,3.9330,3.9350,41
2011-08-26,04:00:00,3.9330,3.9370,3.9330,3.9350,59
2011-08-26,04:05:00,3.9350,3.9360,3.9350,3.9360,10
2011-08-26,04:10:00,3.9360,3.9380,3.9360,3.9380,26
2011-08-26,04:15:00,3.9380,3.9380,3.9290,3.9320,283
2011-08-26,04:20:00,3.9310,3.9320,3.9290,3.9290,30
2011-08-26,04:25:00,3.9300,3.9310,3.9300,3.9310,6
2011-08-26,04:30:00,3.9310,3.9310,3.9310,3.9310,6
2011-08-26,04:35:00,3.9320,3.9340,3.9320,3.9340,8
2011-08-26,04:40:00,3.9330,3.9330,3.9330,3.9330,5
2011-08-26,04:45:00,3.9300,3.9300,3.9290,3.9290,24
2011-08-26,04:50:00,3.9290,3.9290,3.9280,3.9280,16
2011-08-26,04:55:00,3.9300,3.9310,3.9290,3.9310,4
2011-08-26,05:00:00,3.9290,3.9310,3.9280,3.9310,4
2011-08-26,05:05:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-26,06:00:00,3.9270,3.9290,3.9220,3.9290,33
2011-08-26,06:05:00,3.9290,3.9300,3.9290,3.9300,8
2011-08-26,06:10:00,3.9300,3.9300,3.9300,3.9300,3
2011-08-26,06:15:00,3.9270,3.9270,3.9260,3.9260,2
2011-08-26,06:20:00,3.9290,3.9290,3.9250,3.9250,2
2011-08-26,06:25:00,3.9230,3.9230,3.9230,3.9230,5
2011-08-26,06:30:00,3.9230,3.9230,3.9210,3.9210,48
2011-08-26,06:40:00,3.9250,3.9290,3.9250,3.9290,5
2011-08-26,07:00:00,3.9280,3.9300,3.9280,3.9300,3
2011-08-26,07:20:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-26,07:25:00,3.9340,3.9340,3.9340,3.9340,2
2011-08-26,07:35:00,3.9350,3.9350,3.9350,3.9350,2
2011-08-26,07:40:00,3.9350,3.9410,3.9350,3.9410,6
2011-08-26,07:45:00,3.9410,3.9410,3.9370,3.9370,10
2011-08-26,07:50:00,3.9370,3.9370,3.9370,3.9370,1
2011-08-26,08:05:00,3.9370,3.9390,3.9370,3.9380,18
2011-08-26,08:15:00,3.9380,3.9380,3.9380,3.9380,1
2011-08-26,08:20:00,3.9390,3.9390,3.9390,3.9390,1
2011-08-26,08:25:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-26,08:50:00,3.9380,3.9380,3.9310,3.9320,5
2011-08-26,08:55:00,3.9360,3.9360,3.9360,3.9360,1
2011-08-26,09:10:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-26,09:30:00,3.9360,3.9400,3.9360,3.9400,9
2011-08-26,10:00:00,3.9390,3.9390,3.9360,3.9360,2
2011-08-26,10:25:00,3.9360,3.9410,3.9360,3.9410,7
2011-08-26,10:45:00,3.9410,3.9410,3.9380,3.9380,2
2011-08-26,11:00:00,3.9360,3.9360,3.9360,3.9360,2
2011-08-26,11:20:00,3.9380,3.9380,3.9380,3.9380,1
2011-08-26,11:30:00,3.9380,3.9380,3.9380,3.9380,2
2011-08-26,12:00:00,3.9350,3.9350,3.9340,3.9340,2
2011-08-26,12:05:00,3.9310,3.9310,3.9310,3.9310,1
2011-08-26,12:10:00,3.9300,3.9330,3.9300,3.9330,2
2011-08-26,12:20:00,3.9300,3.9330,3.9290,3.9290,5
2011-08-26,12:25:00,3.9330,3.9330,3.9290,3.9290,3
2011-08-26,12:30:00,3.9280,3.9300,3.9270,3.9270,3
2011-08-26,12:40:00,3.9270,3.9270,3.9270,3.9270,3
2011-08-26,13:10:00,3.9280,3.9280,3.9280,3.9280,1
2011-08-26,13:15:00,3.9280,3.9290,3.9280,3.9290,6
2011-08-26,13:20:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-26,13:25:00,3.9280,3.9290,3.9280,3.9290,57
2011-08-26,13:30:00,3.9290,3.9290,3.9290,3.9290,2
2011-08-26,13:35:00,3.9290,3.9290,3.9290,3.9290,5
2011-08-26,13:40:00,3.9290,3.9290,3.9290,3.9290,9
2011-08-26,13:45:00,3.9290,3.9300,3.9290,3.9300,6
2011-08-26,13:50:00,3.9300,3.9300,3.9290,3.9290,5
2011-08-26,13:55:00,3.9290,3.9290,3.9290,3.9290,23
2011-08-26,14:00:00,3.9260,3.9320,3.9260,3.9320,5
2011-08-26,14:15:00,3.9320,3.9320,3.9290,3.9290,5
2011-08-26,14:25:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-26,14:30:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-26,14:35:00,3.9340,3.9370,3.9340,3.9370,12
2011-08-26,14:40:00,3.9330,3.9330,3.9270,3.9320,29
2011-08-26,14:45:00,3.9320,3.9320,3.9310,3.9310,5
2011-08-26,14:50:00,3.9330,3.9340,3.9320,3.9340,32
2011-08-26,14:55:00,3.9340,3.9360,3.9330,3.9360,19
2011-08-26,15:00:00,3.9350,3.9360,3.9340,3.9340,5
2011-08-26,15:05:00,3.9330,3.9340,3.9330,3.9340,19
2011-08-26,15:10:00,3.9350,3.9360,3.9350,3.9350,6
2011-08-26,15:15:00,3.9380,3.9390,3.9370,3.9390,7
2011-08-26,15:20:00,3.9380,3.9380,3.9320,3.9320,4
2011-08-26,15:25:00,3.9330,3.9330,3.9330,3.9330,1
2011-08-26,15:35:00,3.9340,3.9340,3.9340,3.9340,1
2011-08-26,15:40:00,3.9380,3.9380,3.9370,3.9370,2
2011-08-26,15:45:00,3.9370,3.9380,3.9370,3.9380,2
2011-08-26,16:05:00,3.9380,3.9380,3.9380,3.9380,1
2011-08-26,16:25:00,3.9370,3.9370,3.9370,3.9370,1
2011-08-26,16:35:00,3.9360,3.9360,3.9360,3.9360,1
2011-08-26,17:05:00,3.9340,3.9360,3.9340,3.9360,10
2011-08-26,17:10:00,3.9360,3.9360,3.9330,3.9330,3
2011-08-26,17:15:00,3.9330,3.9340,3.9330,3.9340,2
2011-08-26,17:20:00,3.9330,3.9330,3.9300,3.9300,4
2011-08-26,17:25:00,3.9300,3.9300,3.9270,3.9270,3
2011-08-26,17:30:00,3.9280,3.9280,3.9280,3.9280,3
2011-08-26,17:35:00,3.9280,3.9290,3.9270,3.9270,7
2011-08-26,17:40:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-26,17:45:00,3.9260,3.9260,3.9250,3.9250,11
2011-08-26,17:50:00,3.9210,3.9240,3.9200,3.9220,25
2011-08-26,17:55:00,3.9220,3.9220,3.9220,3.9220,1
2011-08-26,18:00:00,3.9230,3.9230,3.9220,3.9220,2
2011-08-26,18:05:00,3.9210,3.9210,3.9210,3.9210,1
2011-08-26,18:15:00,3.9240,3.9290,3.9240,3.9280,25
2011-08-26,18:25:00,3.9260,3.9260,3.9260,3.9260,4
2011-08-26,18:30:00,3.9280,3.9290,3.9280,3.9280,6
2011-08-26,18:35:00,3.9290,3.9350,3.9290,3.9330,26
2011-08-26,18:40:00,3.9350,3.9410,3.9350,3.9360,54
2011-08-26,18:45:00,3.9360,3.9390,3.9330,3.9350,20
2011-08-26,18:50:00,3.9340,3.9340,3.9340,3.9340,2
2011-08-26,18:55:00,3.9340,3.9340,3.9310,3.9330,15
2011-08-26,19:00:00,3.9310,3.9310,3.9300,3.9300,15
2011-08-26,19:05:00,3.9320,3.9320,3.9320,3.9320,1
2011-08-26,19:10:00,3.9300,3.9330,3.9280,3.9300,29
2011-08-26,19:15:00,3.9290,3.9290,3.9260,3.9260,7
2011-08-26,19:20:00,3.9280,3.9280,3.9250,3.9260,16
2011-08-26,19:25:00,3.9250,3.9250,3.9210,3.9210,11
2011-08-26,19:30:00,3.9210,3.9230,3.9190,3.9190,66
2011-08-26,19:35:00,3.9190,3.9190,3.9170,3.9170,29
2011-08-26,19:40:00,3.9180,3.9230,3.9180,3.9230,9
2011-08-26,19:45:00,3.9210,3.9210,3.9130,3.9160,145
2011-08-26,19:50:00,3.9160,3.9160,3.9100,3.9160,158
2011-08-26,19:55:00,3.9170,3.9200,3.9100,3.9110,113
2011-08-26,20:00:00,3.9170,3.9200,3.9160,3.9170,39
2011-08-26,20:05:00,3.9170,3.9190,3.9170,3.9170,35
2011-08-26,20:10:00,3.9150,3.9180,3.9140,3.9180,41
2011-08-26,20:15:00,3.9200,3.9240,3.9200,3.9220,41
2011-08-26,20:20:00,3.9220,3.9280,3.9190,3.9210,111
2011-08-26,20:25:00,3.9200,3.9230,3.9190,3.9210,66
2011-08-26,20:30:00,3.9210,3.9220,3.9180,3.9200,70
2011-08-26,20:35:00,3.9200,3.9230,3.9190,3.9200,76
2011-08-26,20:40:00,3.9210,3.9210,3.9170,3.9170,84
2011-08-26,20:45:00,3.9180,3.9180,3.9150,3.9150,51
2011-08-26,20:50:00,3.9140,3.9140,3.9080,3.9140,297
2011-08-26,20:55:00,3.9150,3.9150,3.9120,3.9130,103
2011-08-26,21:00:00,3.9140,3.9150,3.9050,3.9060,579
2011-08-26,21:05:00,3.9070,3.9140,3.9040,3.9130,212
2011-08-26,21:10:00,3.9120,3.9130,3.9100,3.9120,63
2011-08-26,21:15:00,3.9130,3.9180,3.9120,3.9160,106
2011-08-26,21:20:00,3.9160,3.9240,3.9150,3.9220,268
2011-08-26,21:25:00,3.9220,3.9240,3.9170,3.9230,294
2011-08-26,21:30:00,3.9200,3.9230,3.9200,3.9220,82
2011-08-26,21:35:00,3.9210,3.9240,3.9180,3.9180,305
2011-08-26,21:40:00,3.9170,3.9180,3.9160,3.9170,52
2011-08-26,21:45:00,3.9170,3.9190,3.9130,3.9190,147
2011-08-26,21:50:00,3.9200,3.9210,3.9160,3.9160,97
2011-08-26,21:55:00,3.9160,3.9210,3.9150,3.9210,270
2011-08-26,22:00:00,3.9220,3.9280,3.9190,3.9280,621
2011-08-26,22:05:00,3.9280,3.9280,3.9230,3.9260,377
2011-08-26,22:10:00,3.9260,3.9300,3.9240,3.9260,269
2011-08-26,22:15:00,3.9280,3.9290,3.9230,3.9230,88
2011-08-26,22:20:00,3.9240,3.9270,3.9220,3.9260,109
2011-08-26,22:25:00,3.9260,3.9260,3.9200,3.9220,210
2011-08-26,22:30:00,3.9210,3.9220,3.9180,3.9200,148
2011-08-26,22:35:00,3.9230,3.9370,3.9220,3.9350,454
2011-08-26,22:40:00,3.9350,3.9360,3.9280,3.9330,238
2011-08-26,22:45:00,3.9330,3.9380,3.9330,3.9360,129
2011-08-26,22:50:00,3.9360,3.9370,3.9300,3.9310,305
2011-08-26,22:55:00,3.9310,3.9330,3.9270,3.9300,113
2011-08-26,23:00:00,3.9310,3.9340,3.9300,3.9330,117
2011-08-26,23:05:00,3.9340,3.9430,3.9340,3.9430,280
2011-08-26,23:10:00,3.9430,3.9480,3.9400,3.9470,314
2011-08-26,23:15:00,3.9480,3.9530,3.9450,3.9470,864
2011-08-26,23:20:00,3.9470,3.9530,3.9460,3.9490,272
2011-08-26,23:25:00,3.9490,3.9620,3.9490,3.9600,688
2011-08-26,23:30:00,3.9590,3.9620,3.9550,3.9560,909
2011-08-26,23:35:00,3.9560,3.9560,3.9490,3.9490,301
2011-08-26,23:40:00,3.9490,3.9530,3.9480,3.9490,153
2011-08-26,23:45:00,3.9490,3.9510,3.9450,3.9470,352
2011-08-26,23:50:00,3.9470,3.9500,3.9440,3.9500,192
2011-08-26,23:55:00,3.9510,3.9550,3.9490,3.9500,133
2011-08-27,00:00:00,3.9490,3.9520,3.9470,3.9500,81
2011-08-27,00:05:00,3.9490,3.9490,3.9430,3.9430,171
2011-08-27,00:10:00,3.9430,3.9470,3.9420,3.9460,96
2011-08-27,00:15:00,3.9470,3.9470,3.9440,3.9450,30
2011-08-27,00:20:00,3.9450,3.9460,3.9450,3.9460,53
2011-08-27,00:25:00,3.9450,3.9500,3.9440,3.9500,123
2011-08-27,00:30:00,3.9490,3.9490,3.9440,3.9460,95
2011-08-27,00:35:00,3.9440,3.9440,3.9420,3.9420,86
2011-08-27,00:40:00,3.9420,3.9470,3.9410,3.9440,124
2011-08-27,00:45:00,3.9450,3.9450,3.9410,3.9430,90
2011-08-27,00:50:00,3.9430,3.9430,3.9400,3.9420,167
2011-08-27,00:55:00,3.9420,3.9440,3.9410,3.9430,93
2011-08-27,01:00:00,3.9430,3.9460,3.9430,3.9450,36
2011-08-27,01:05:00,3.9450,3.9490,3.9450,3.9480,80
2011-08-27,01:10:00,3.9480,3.9490,3.9430,3.9430,86
2011-08-27,01:15:00,3.9440,3.9460,3.9430,3.9450,34
2011-08-27,01:20:00,3.9450,3.9500,3.9450,3.9460,78
2011-08-27,01:25:00,3.9470,3.9480,3.9460,3.9480,88
2011-08-27,01:30:00,3.9480,3.9510,3.9480,3.9510,62
2011-08-27,01:35:00,3.9510,3.9550,3.9510,3.9530,185
2011-08-27,01:40:00,3.9540,3.9560,3.9490,3.9510,159
2011-08-27,01:45:00,3.9490,3.9500,3.9420,3.9430,260
2011-08-27,01:50:00,3.9430,3.9460,3.9410,3.9460,219
2011-08-27,01:55:00,3.9470,3.9520,3.9460,3.9490,412
2011-08-27,02:00:00,3.9480,3.9490,3.9360,3.9430,851
2011-08-27,02:05:00,3.9420,3.9450,3.9360,3.9360,404
2011-08-27,02:10:00,3.9370,3.9370,3.9230,3.9270,973
2011-08-27,02:15:00,3.9270,3.9400,3.9250,3.9390,881
2011-08-27,02:20:00,3.9390,3.9420,3.9320,3.9330,475
2011-08-27,02:25:00,3.9330,3.9360,3.9280,3.9290,1587
2011-08-27,02:30:00,3.9290,3.9320,3.9280,3.9290,714
2011-08-27,02:35:00,3.9290,3.9310,3.9280,3.9290,90
2011-08-27,02:40:00,3.9300,3.9350,3.9300,3.9340,292
2011-08-27,02:45:00,3.9330,3.9360,3.9330,3.9360,39
2011-08-27,02:50:00,3.9370,3.9400,3.9370,3.9380,49
2011-08-27,02:55:00,3.9390,3.9410,3.9390,3.9400,78
2011-08-27,03:00:00,3.9410,3.9410,3.9400,3.9400,27
2011-08-27,03:05:00,3.9400,3.9410,3.9390,3.9410,117
2011-08-27,03:10:00,3.9410,3.9420,3.9400,3.9420,54
2011-08-27,03:15:00,3.9410,3.9450,3.9380,3.9410,186
2011-08-27,03:20:00,3.9410,3.9430,3.9410,3.9420,58
2011-08-27,03:25:00,3.9420,3.9420,3.9410,3.9410,148
2011-08-27,03:30:00,3.9420,3.9460,3.9420,3.9450,139
2011-08-27,03:35:00,3.9460,3.9470,3.9440,3.9450,60
2011-08-27,03:40:00,3.9450,3.9450,3.9440,3.9440,5
2011-08-27,03:45:00,3.9450,3.9470,3.9440,3.9440,15
2011-08-27,03:50:00,3.9450,3.9450,3.9450,3.9450,21
2011-08-27,03:55:00,3.9450,3.9470,3.9440,3.9440,59
2011-08-27,04:00:00,3.9430,3.9620,3.9430,3.9610,188
2011-08-27,04:05:00,3.9590,3.9640,3.9530,3.9600,106
2011-08-27,04:10:00,3.9600,3.9630,3.9570,3.9630,74
2011-08-27,04:15:00,3.9600,3.9600,3.9570,3.9570,18
2011-08-27,04:20:00,3.9570,3.9600,3.9560,3.9600,15
2011-08-27,04:25:00,3.9590,3.9600,3.9590,3.9600,7
2011-08-27,04:30:00,3.9600,3.9620,3.9560,3.9580,40
2011-08-27,04:35:00,3.9580,3.9610,3.9550,3.9550,11
2011-08-27,04:40:00,3.9550,3.9600,3.9550,3.9600,20
2011-08-27,04:45:00,3.9580,3.9580,3.9570,3.9580,28
2011-08-27,04:50:00,3.9590,3.9610,3.9590,3.9610,14
2011-08-27,04:55:00,3.9600,3.9600,3.9600,3.9600,1
2011-08-27,05:00:00,3.9590,3.9590,3.9520,3.9520,11
2011-08-27,05:05:00,3.9580,3.9610,3.9530,3.9530,18
2011-08-27,05:10:00,3.9550,3.9550,3.9410,3.9410,25
2011-08-29,05:55:00,3.9250,3.9250,3.9250,3.9250,3
2011-08-29,06:00:00,3.9190,3.9240,3.9080,3.9080,49
2011-08-29,06:05:00,3.9120,3.9180,3.9120,3.9170,21
2011-08-29,06:10:00,3.9100,3.9100,3.9100,3.9100,1
2011-08-29,06:25:00,3.9170,3.9170,3.9170,3.9170,2
2011-08-29,06:40:00,3.9180,3.9180,3.9150,3.9150,8
2011-08-29,06:50:00,3.9150,3.9150,3.9150,3.9150,1
2011-08-29,06:55:00,3.9140,3.9140,3.9140,3.9140,2
2011-08-29,08:05:00,3.9190,3.9190,3.9190,3.9190,1
2011-08-29,08:50:00,3.9160,3.9160,3.9160,3.9160,1
2011-08-29,09:15:00,3.9200,3.9200,3.9200,3.9200,1
2011-08-29,09:20:00,3.9170,3.9170,3.9170,3.9170,1
2011-08-29,09:35:00,3.9210,3.9210,3.9210,3.9210,3
2011-08-29,09:40:00,3.9200,3.9200,3.9170,3.9170,2
2011-08-29,09:55:00,3.9200,3.9200,3.9180,3.9180,8
2011-08-29,10:00:00,3.9180,3.9180,3.9120,3.9120,8
2011-08-29,10:10:00,3.9090,3.9090,3.9090,3.9090,5
2011-08-29,10:20:00,3.9060,3.9060,3.9050,3.9050,5
2011-08-29,10:45:00,3.9040,3.9040,3.9000,3.9000,2
2011-08-29,10:50:00,3.9000,3.9000,3.9000,3.9000,2
2011-08-29,10:55:00,3.9000,3.9000,3.9000,3.9000,8
2011-08-29,11:05:00,3.9000,3.9000,3.9000,3.9000,2
2011-08-29,11:25:00,3.9020,3.9020,3.9020,3.9020,2
2011-08-29,11:45:00,3.9020,3.9050,3.9020,3.9050,2
2011-08-29,12:00:00,3.9000,3.9000,3.9000,3.9000,4
2011-08-29,12:10:00,3.9000,3.9030,3.9000,3.9000,8
2011-08-29,12:50:00,3.9050,3.9050,3.9050,3.9050,3
2011-08-29,13:10:00,3.9030,3.9050,3.9030,3.9050,6
2011-08-29,13:20:00,3.9050,3.9050,3.9050,3.9050,1
2011-08-29,13:25:00,3.9030,3.9030,3.9030,3.9030,1
2011-08-29,13:35:00,3.9040,3.9040,3.9040,3.9040,2
2011-08-29,13:50:00,3.9030,3.9030,3.9010,3.9010,6
2011-08-29,14:05:00,3.9020,3.9070,3.9020,3.9070,7
2011-08-29,14:30:00,3.9020,3.9020,3.9000,3.9000,5
2011-08-29,14:55:00,3.9050,3.9050,3.9050,3.9050,2
2011-08-29,15:00:00,3.9050,3.9050,3.9050,3.9050,1
2011-08-29,15:15:00,3.9100,3.9100,3.9100,3.9100,10
2011-08-29,15:35:00,3.9050,3.9050,3.9050,3.9050,1
2011-08-29,16:00:00,3.9000,3.9040,3.9000,3.9040,14
2011-08-29,16:05:00,3.9000,3.9000,3.9000,3.9000,10
2011-08-29,16:25:00,3.9000,3.9060,3.9000,3.9060,13
2011-08-29,16:50:00,3.8950,3.8950,3.8950,3.8950,1
2011-08-29,17:00:00,3.8970,3.8970,3.8970,3.8970,3
2011-08-29,17:15:00,3.9030,3.9030,3.9030,3.9030,1
2011-08-29,17:45:00,3.9000,3.9000,3.9000,3.9000,8
2011-08-29,17:50:00,3.9000,3.9020,3.9000,3.9020,4
2011-08-29,17:55:00,3.8990,3.8990,3.8990,3.8990,1
2011-08-29,18:05:00,3.9030,3.9030,3.9030,3.9030,6
2011-08-29,18:10:00,3.8960,3.8960,3.8950,3.8950,5
2011-08-29,18:15:00,3.8930,3.8930,3.8850,3.8850,7
2011-08-29,18:20:00,3.8840,3.8870,3.8840,3.8870,2
2011-08-29,18:25:00,3.8870,3.8870,3.8870,3.8870,5
2011-08-29,18:40:00,3.8870,3.8870,3.8870,3.8870,5
2011-08-29,18:45:00,3.8870,3.8870,3.8870,3.8870,4
2011-08-29,18:50:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-29,19:00:00,3.8870,3.8870,3.8870,3.8870,1
2011-08-29,19:05:00,3.8900,3.8900,3.8900,3.8900,2
2011-08-29,19:10:00,3.8900,3.8900,3.8900,3.8900,2
2011-08-29,19:15:00,3.8900,3.8900,3.8890,3.8890,2
2011-08-29,19:30:00,3.8890,3.8890,3.8800,3.8830,64
2011-08-29,19:35:00,3.8820,3.8820,3.8770,3.8790,33
2011-08-29,19:40:00,3.8850,3.8860,3.8850,3.8860,5
2011-08-29,19:45:00,3.8890,3.8940,3.8860,3.8900,19
2011-08-29,19:50:00,3.8890,3.8890,3.8860,3.8860,8
2011-08-29,19:55:00,3.8870,3.8870,3.8850,3.8850,5
2011-08-29,20:00:00,3.8850,3.8870,3.8800,3.8830,59
2011-08-29,20:05:00,3.8810,3.8830,3.8810,3.8830,8
2011-08-29,20:10:00,3.8840,3.8850,3.8810,3.8810,19
2011-08-29,20:15:00,3.8840,3.8860,3.8840,3.8860,12
2011-08-29,20:20:00,3.8870,3.8870,3.8850,3.8860,13
2011-08-29,20:25:00,3.8860,3.8940,3.8860,3.8930,55
2011-08-29,20:30:00,3.8940,3.9040,3.8920,3.9000,104
2011-08-29,20:35:00,3.8990,3.9000,3.8900,3.8910,53
2011-08-29,20:40:00,3.8910,3.8930,3.8870,3.8870,59
2011-08-29,20:45:00,3.8860,3.8880,3.8840,3.8840,51
2011-08-29,20:50:00,3.8850,3.8940,3.8850,3.8910,22
2011-08-29,20:55:00,3.8850,3.8870,3.8790,3.8790,104
2011-08-29,21:00:00,3.8750,3.8750,3.8510,3.8510,580
2011-08-29,21:05:00,3.8550,3.8650,3.8500,3.8620,484
2011-08-29,21:10:00,3.8610,3.8630,3.8550,3.8580,120
2011-08-29,21:15:00,3.8570,3.8660,3.8550,3.8650,91
2011-08-29,21:20:00,3.8640,3.8670,3.8630,3.8640,103
2011-08-29,21:25:00,3.8640,3.8650,3.8600,3.8620,128
2011-08-29,21:30:00,3.8620,3.8730,3.8620,3.8700,154
2011-08-29,21:35:00,3.8680,3.8770,3.8670,3.8770,63
2011-08-29,21:40:00,3.8760,3.8800,3.8730,3.8750,162
2011-08-29,21:45:00,3.8730,3.8740,3.8670,3.8700,74
2011-08-29,21:50:00,3.8720,3.8770,3.8670,3.8770,48
2011-08-29,21:55:00,3.8760,3.9000,3.8760,3.8970,132
2011-08-29,22:00:00,3.9000,3.9200,3.9000,3.9010,238
2011-08-29,22:05:00,3.9020,3.9200,3.9000,3.9200,112
2011-08-29,22:10:00,3.9150,3.9180,3.9100,3.9180,67
2011-08-29,22:15:00,3.9200,3.9220,3.9120,3.9120,44
2011-08-29,22:20:00,3.9130,3.9130,3.9080,3.9100,18
2011-08-29,22:25:00,3.9120,3.9270,3.9120,3.9210,88
2011-08-29,22:30:00,3.9230,3.9230,3.9140,3.9210,51
2011-08-29,22:35:00,3.9220,3.9270,3.9170,3.9270,99
2011-08-29,22:40:00,3.9230,3.9310,3.9230,3.9270,63
2011-08-29,22:45:00,3.9280,3.9280,3.9110,3.9180,79
2011-08-29,22:50:00,3.9180,3.9180,3.8970,3.9010,73
2011-08-29,22:55:00,3.8980,3.9020,3.8940,3.9020,130
2011-08-29,23:00:00,3.9010,3.9090,3.9010,3.9090,13
2011-08-29,23:05:00,3.9010,3.9080,3.8990,3.9030,39
2011-08-29,23:10:00,3.9000,3.9010,3.8980,3.9000,75
2011-08-29,23:15:00,3.9000,3.9030,3.8990,3.9010,33
2011-08-29,23:20:00,3.9010,3.9010,3.9000,3.9010,29
2011-08-29,23:25:00,3.9010,3.9040,3.9010,3.9040,5
2011-08-29,23:30:00,3.9050,3.9100,3.9050,3.9100,58
2011-08-29,23:35:00,3.9100,3.9140,3.9100,3.9100,77
2011-08-29,23:40:00,3.9150,3.9150,3.9110,3.9130,22
2011-08-29,23:45:00,3.9130,3.9150,3.9130,3.9140,9
2011-08-29,23:50:00,3.9140,3.9140,3.9090,3.9090,31
2011-08-29,23:55:00,3.9100,3.9120,3.9050,3.9050,25
2011-08-30,00:00:00,3.9050,3.9060,3.9020,3.9050,37
2011-08-30,00:05:00,3.9050,3.9060,3.9000,3.9050,37
2011-08-30,00:10:00,3.9030,3.9040,3.9010,3.9040,19
2011-08-30,00:15:00,3.9040,3.9040,3.8990,3.8990,35
2011-08-30,00:20:00,3.9000,3.9000,3.8920,3.8920,46
2011-08-30,00:25:00,3.8920,3.8970,3.8880,3.8910,31
2011-08-30,00:30:00,3.8920,3.8930,3.8920,3.8930,25
2011-08-30,00:35:00,3.8850,3.8890,3.8750,3.8760,125
2011-08-30,00:40:00,3.8750,3.8750,3.8600,3.8640,133
2011-08-30,00:45:00,3.8610,3.8610,3.8560,3.8580,115
2011-08-30,00:50:00,3.8550,3.8650,3.8530,3.8650,14
2011-08-30,00:55:00,3.8640,3.8660,3.8640,3.8660,11
2011-08-30,01:00:00,3.8590,3.8590,3.8580,3.8580,10
2011-08-30,01:05:00,3.8600,3.8600,3.8600,3.8600,5
2011-08-30,01:10:00,3.8580,3.8580,3.8570,3.8570,17
2011-08-30,01:15:00,3.8600,3.8610,3.8580,3.8610,15
2011-08-30,01:20:00,3.8600,3.8600,3.8600,3.8600,1
2011-08-30,01:25:00,3.8620,3.8620,3.8620,3.8620,1
2011-08-30,01:30:00,3.8590,3.8590,3.8560,3.8590,19
2011-08-30,01:35:00,3.8630,3.8630,3.8620,3.8620,3
2011-08-30,01:50:00,3.8630,3.8630,3.8610,3.8620,165
2011-08-30,01:55:00,3.8630,3.8650,3.8610,3.8650,29
2011-08-30,02:00:00,3.8630,3.8720,3.8630,3.8650,378
2011-08-30,02:05:00,3.8660,3.8700,3.8620,3.8620,363
2011-08-30,02:10:00,3.8610,3.8650,3.8540,3.8570,468
2011-08-30,02:15:00,3.8550,3.8600,3.8500,3.8550,508
2011-08-30,02:20:00,3.8560,3.8620,3.8420,3.8550,787
2011-08-30,02:25:00,3.8550,3.8600,3.8340,3.8340,395
2011-08-30,02:30:00,3.8570,3.8570,3.8570,3.8570,1
2011-08-30,04:25:00,3.8350,3.8410,3.8350,3.8360,397
2011-08-30,04:30:00,3.8400,3.8400,3.8360,3.8380,4
2011-08-30,04:35:00,3.8390,3.8390,3.8390,3.8390,3
2011-08-30,04:40:00,3.8370,3.8370,3.8340,3.8350,17
2011-08-30,04:45:00,3.8360,3.8360,3.8310,3.8340,43
2011-08-30,04:50:00,3.8330,3.8330,3.8310,3.8310,4
2011-08-30,04:55:00,3.8330,3.8340,3.8320,3.8340,6
2011-08-30,05:00:00,3.8340,3.8350,3.8320,3.8350,12
2011-08-30,05:05:00,3.8350,3.8350,3.8350,3.8350,44
2011-08-30,05:10:00,3.8350,3.8370,3.8320,3.8320,28
2011-08-30,06:00:00,3.8420,3.8420,3.8330,3.8390,40
2011-08-30,06:05:00,3.8390,3.8390,3.8380,3.8380,4
2011-08-30,06:10:00,3.8390,3.8390,3.8380,3.8380,5
2011-08-30,06:25:00,3.8370,3.8370,3.8340,3.8340,11
2011-08-30,06:30:00,3.8370,3.8370,3.8340,3.8340,7
2011-08-30,06:35:00,3.8380,3.8380,3.8380,3.8380,1
2011-08-30,06:40:00,3.8350,3.8350,3.8350,3.8350,1
2011-08-30,06:45:00,3.8360,3.8360,3.8360,3.8360,1
2011-08-30,06:55:00,3.8360,3.8360,3.8320,3.8320,32
2011-08-30,07:00:00,3.8350,3.8350,3.8350,3.8350,4
2011-08-30,07:05:00,3.8320,3.8330,3.8320,3.8320,4
2011-08-30,07:10:00,3.8350,3.8350,3.8350,3.8350,2
2011-08-30,07:30:00,3.8320,3.8320,3.8320,3.8320,33
2011-08-30,07:40:00,3.8330,3.8330,3.8260,3.8260,18
2011-08-30,07:45:00,3.8270,3.8270,3.8250,3.8250,15
2011-08-30,07:50:00,3.8250,3.8290,3.8220,3.8290,22
2011-08-30,08:10:00,3.8230,3.8230,3.8220,3.8220,2
2011-08-30,08:15:00,3.8220,3.8250,3.8220,3.8250,4
2011-08-30,08:20:00,3.8270,3.8270,3.8270,3.8270,1
2011-08-30,08:25:00,3.8280,3.8280,3.8280,3.8280,1
2011-08-30,08:30:00,3.8250,3.8250,3.8200,3.8200,77
2011-08-30,08:40:00,3.8200,3.8210,3.8160,3.8160,14
2011-08-30,08:50:00,3.8170,3.8170,3.8050,3.8150,128
2011-08-30,08:55:00,3.8140,3.8140,3.8140,3.8140,3
2011-08-30,09:00:00,3.8140,3.8140,3.8120,3.8120,4
2011-08-30,09:10:00,3.8130,3.8130,3.8130,3.8130,1
2011-08-30,09:15:00,3.8160,3.8170,3.8150,3.8170,24
2011-08-30,09:20:00,3.8170,3.8170,3.8050,3.8060,29
2011-08-30,09:25:00,3.8060,3.8110,3.8060,3.8110,8
2011-08-30,09:35:00,3.8110,3.8110,3.8060,3.8090,5
2011-08-30,09:40:00,3.8130,3.8140,3.8130,3.8140,2
2011-08-30,09:45:00,3.8100,3.8100,3.8100,3.8100,25
2011-08-30,09:55:00,3.8100,3.8100,3.8100,3.8100,14
2011-08-30,10:20:00,3.8100,3.8150,3.8100,3.8140,24
2011-08-30,10:40:00,3.8130,3.8150,3.8130,3.8150,7
2011-08-30,10:45:00,3.8140,3.8140,3.8100,3.8100,34
2011-08-30,10:50:00,3.8120,3.8120,3.8110,3.8110,8
2011-08-30,10:55:00,3.8120,3.8130,3.8120,3.8130,4
2011-08-30,11:00:00,3.8140,3.8140,3.8140,3.8140,1
2011-08-30,11:05:00,3.8150,3.8150,3.8150,3.8150,1
2011-08-30,11:10:00,3.8150,3.8150,3.8150,3.8150,1
2011-08-30,11:15:00,3.8150,3.8150,3.8150,3.8150,1
2011-08-30,11:30:00,3.8150,3.8150,3.8150,3.8150,1
2011-08-30,11:40:00,3.8130,3.8150,3.8120,3.8150,3
2011-08-30,12:05:00,3.8140,3.8140,3.8120,3.8120,9
2011-08-30,12:10:00,3.8100,3.8100,3.8100,3.8100,6
2011-08-30,12:20:00,3.8110,3.8110,3.8110,3.8110,2
2011-08-30,12:25:00,3.8120,3.8120,3.8120,3.8120,12
2011-08-30,12:30:00,3.8120,3.8130,3.8110,3.8130,18
2011-08-30,12:35:00,3.8130,3.8130,3.8120,3.8130,20
2011-08-30,12:40:00,3.8130,3.8140,3.8130,3.8140,9
2011-08-30,12:45:00,3.8150,3.8150,3.8140,3.8140,6
2011-08-30,12:50:00,3.8110,3.8110,3.8110,3.8110,3
2011-08-30,12:55:00,3.8120,3.8120,3.8100,3.8100,15
2011-08-30,13:00:00,3.8100,3.8100,3.8100,3.8100,27
2011-08-30,13:05:00,3.8120,3.8130,3.8120,3.8130,11
2011-08-30,13:10:00,3.8130,3.8130,3.8110,3.8120,21
2011-08-30,13:15:00,3.8110,3.8110,3.8100,3.8110,6
2011-08-30,13:20:00,3.8120,3.8120,3.8110,3.8110,8
2011-08-30,13:25:00,3.8110,3.8110,3.8110,3.8110,4
2011-08-30,13:30:00,3.8110,3.8120,3.8100,3.8100,35
2011-08-30,13:40:00,3.8120,3.8120,3.8120,3.8120,3
2011-08-30,13:45:00,3.8120,3.8120,3.8120,3.8120,23
2011-08-30,13:50:00,3.8120,3.8130,3.8110,3.8130,62
2011-08-30,13:55:00,3.8120,3.8150,3.8100,3.8150,45
2011-08-30,14:00:00,3.8140,3.8140,3.8140,3.8140,11
2011-08-30,14:05:00,3.8150,3.8150,3.8140,3.8140,10
2011-08-30,14:10:00,3.8140,3.8150,3.8140,3.8140,10
2011-08-30,14:15:00,3.8140,3.8140,3.8110,3.8110,23
2011-08-30,14:20:00,3.8140,3.8140,3.8090,3.8110,6
2011-08-30,14:25:00,3.8100,3.8110,3.8090,3.8100,19
2011-08-30,14:35:00,3.8090,3.8090,3.8090,3.8090,1
2011-08-30,14:40:00,3.8090,3.8090,3.8050,3.8060,73
2011-08-30,14:45:00,3.8050,3.8060,3.8050,3.8060,16
2011-08-30,14:50:00,3.8050,3.8060,3.8050,3.8060,50
2011-08-30,14:55:00,3.8050,3.8070,3.8050,3.8070,5
2011-08-30,15:00:00,3.8080,3.8140,3.8080,3.8130,17
2011-08-30,15:05:00,3.8140,3.8140,3.8120,3.8120,3
2011-08-30,15:10:00,3.8120,3.8120,3.8060,3.8060,33
2011-08-30,15:15:00,3.8060,3.8100,3.8010,3.8090,62
2011-08-30,15:20:00,3.8100,3.8110,3.8070,3.8070,74
2011-08-30,15:25:00,3.8080,3.8080,3.8050,3.8060,25
2011-08-30,15:30:00,3.8080,3.8080,3.8050,3.8060,31
2011-08-30,15:35:00,3.8070,3.8090,3.8050,3.8070,25
2011-08-30,15:40:00,3.8060,3.8090,3.8060,3.8090,14
2011-08-30,15:45:00,3.8100,3.8110,3.8090,3.8100,12
2011-08-30,15:50:00,3.8090,3.8130,3.8080,3.8110,71
2011-08-30,15:55:00,3.8080,3.8090,3.8020,3.8050,120
2011-08-30,16:00:00,3.8050,3.8050,3.8020,3.8030,19
2011-08-30,16:05:00,3.8040,3.8070,3.8040,3.8060,30
2011-08-30,16:10:00,3.8050,3.8110,3.8050,3.8080,117
2011-08-30,16:15:00,3.8120,3.8140,3.8100,3.8110,9
2011-08-30,16:20:00,3.8110,3.8130,3.8100,3.8130,34
2011-08-30,16:30:00,3.8140,3.8140,3.8140,3.8140,17
2011-08-30,16:35:00,3.8150,3.8150,3.8150,3.8150,5
2011-08-30,16:40:00,3.8140,3.8150,3.8140,3.8150,3
2011-08-30,16:45:00,3.8150,3.8150,3.8150,3.8150,5
2011-08-30,16:50:00,3.8140,3.8150,3.8140,3.8150,5
2011-08-30,16:55:00,3.8150,3.8170,3.8150,3.8170,16
2011-08-30,17:00:00,3.8160,3.8220,3.8150,3.8200,39
2011-08-30,17:05:00,3.8180,3.8210,3.8150,3.8150,26
2011-08-30,17:10:00,3.8170,3.8170,3.8140,3.8140,12
2011-08-30,17:15:00,3.8140,3.8140,3.8110,3.8120,8
2011-08-30,17:20:00,3.8120,3.8120,3.8080,3.8080,10
2011-08-30,17:25:00,3.8090,3.8110,3.8090,3.8100,11
2011-08-30,17:30:00,3.8100,3.8100,3.8090,3.8090,7
2011-08-30,17:35:00,3.8090,3.8110,3.8080,3.8090,27
2011-08-30,17:40:00,3.8080,3.8100,3.8080,3.8080,6
2011-08-30,17:45:00,3.8080,3.8080,3.8050,3.8060,6
2011-08-30,17:50:00,3.8060,3.8060,3.8060,3.8060,5
2011-08-30,17:55:00,3.8060,3.8060,3.8040,3.8050,10
2011-08-30,18:00:00,3.8030,3.8040,3.8020,3.8030,17
2011-08-30,18:05:00,3.8010,3.8010,3.7870,3.7910,257
2011-08-30,18:10:00,3.7900,3.7920,3.7860,3.7880,37
2011-08-30,18:15:00,3.7900,3.7950,3.7880,3.7950,49
2011-08-30,18:20:00,3.7940,3.7960,3.7900,3.7910,25
2011-08-30,18:25:00,3.7910,3.7910,3.7890,3.7900,11
2011-08-30,18:30:00,3.7900,3.7900,3.7800,3.7830,108
2011-08-30,18:35:00,3.7840,3.7850,3.7830,3.7840,39
2011-08-30,18:40:00,3.7830,3.7860,3.7820,3.7840,21
2011-08-30,18:45:00,3.7840,3.7880,3.7840,3.7880,16
2011-08-30,18:50:00,3.7890,3.7920,3.7890,3.7910,33
2011-08-30,18:55:00,3.7900,3.7970,3.7890,3.7960,84
2011-08-30,19:00:00,3.7960,3.8070,3.7960,3.8060,46
2011-08-30,19:05:00,3.8040,3.8070,3.8020,3.8040,15
2011-08-30,19:10:00,3.8060,3.8080,3.8040,3.8050,21
2011-08-30,19:15:00,3.8060,3.8060,3.8020,3.8030,39
2011-08-30,19:20:00,3.8030,3.8050,3.8030,3.8040,9
2011-08-30,19:25:00,3.8030,3.8190,3.8030,3.8160,120
2011-08-30,19:30:00,3.8160,3.8190,3.8130,3.8160,129
2011-08-30,19:35:00,3.8150,3.8160,3.8010,3.8020,128
2011-08-30,19:40:00,3.8020,3.8030,3.7960,3.8000,56
2011-08-30,19:45:00,3.8000,3.8020,3.7970,3.7980,27
2011-08-30,19:50:00,3.7980,3.8010,3.7940,3.8010,49
2011-08-30,19:55:00,3.8000,3.8010,3.7990,3.8000,43
2011-08-30,20:00:00,3.8000,3.8100,3.7980,3.8090,175
2011-08-30,20:05:00,3.8080,3.8180,3.8080,3.8150,149
2011-08-30,20:10:00,3.8150,3.8250,3.8150,3.8230,270
2011-08-30,20:15:00,3.8220,3.8230,3.8100,3.8150,346
2011-08-30,20:20:00,3.8160,3.8170,3.8070,3.8120,264
2011-08-30,20:25:00,3.8110,3.8210,3.8060,3.8190,346
2011-08-30,20:30:00,3.8190,3.8210,3.8100,3.8100,472
2011-08-30,20:35:00,3.8130,3.8170,3.8070,3.8150,252
2011-08-30,20:40:00,3.8160,3.8170,3.8080,3.8160,170
2011-08-30,20:45:00,3.8160,3.8230,3.8140,3.8210,390
2011-08-30,20:50:00,3.8220,3.8250,3.8190,3.8210,331
2011-08-30,20:55:00,3.8220,3.8260,3.8160,3.8160,454
2011-08-30,21:00:00,3.8180,3.8390,3.8150,3.8330,1507
2011-08-30,21:05:00,3.8340,3.8490,3.8320,3.8480,1844
2011-08-30,21:10:00,3.8480,3.8640,3.8470,3.8550,1679
2011-08-30,21:15:00,3.8540,3.8600,3.8510,3.8540,978
2011-08-30,21:20:00,3.8540,3.8570,3.8470,3.8490,628
2011-08-30,21:25:00,3.8490,3.8520,3.8450,3.8490,609
2011-08-30,21:30:00,3.8490,3.8500,3.8380,3.8390,1174
2011-08-30,21:35:00,3.8400,3.8470,3.8390,3.8460,414
2011-08-30,21:40:00,3.8460,3.8460,3.8390,3.8430,298
2011-08-30,21:45:00,3.8440,3.8510,3.8440,3.8470,295
2011-08-30,21:50:00,3.8460,3.8500,3.8420,3.8490,289
2011-08-30,21:55:00,3.8480,3.8640,3.8460,3.8630,833
2011-08-30,22:00:00,3.8630,3.8630,3.8500,3.8530,846
2011-08-30,22:05:00,3.8520,3.8590,3.8500,3.8580,443
2011-08-30,22:10:00,3.8570,3.8600,3.8560,3.8600,549
2011-08-30,22:15:00,3.8590,3.8730,3.8560,3.8660,1422
2011-08-30,22:20:00,3.8670,3.8750,3.8650,3.8740,779
2011-08-30,22:25:00,3.8740,3.8740,3.8660,3.8700,340
2011-08-30,22:30:00,3.8700,3.8740,3.8600,3.8640,685
2011-08-30,22:35:00,3.8640,3.8650,3.8560,3.8590,572
2011-08-30,22:40:00,3.8590,3.8650,3.8580,3.8610,387
2011-08-30,22:45:00,3.8610,3.8620,3.8590,3.8600,271
2011-08-30,22:50:00,3.8610,3.8620,3.8570,3.8590,277
2011-08-30,22:55:00,3.8600,3.8620,3.8550,3.8570,397
2011-08-30,23:00:00,3.8570,3.8580,3.8520,3.8550,842
2011-08-30,23:05:00,3.8560,3.8590,3.8560,3.8580,190
2011-08-30,23:10:00,3.8580,3.8630,3.8580,3.8630,332
2011-08-30,23:15:00,3.8620,3.8630,3.8550,3.8550,173
2011-08-30,23:20:00,3.8550,3.8630,3.8550,3.8630,273
2011-08-30,23:25:00,3.8620,3.8680,3.8580,3.8590,383
2011-08-30,23:30:00,3.8600,3.8640,3.8580,3.8600,309
2011-08-30,23:35:00,3.8600,3.8620,3.8570,3.8610,141
2011-08-30,23:40:00,3.8620,3.8660,3.8600,3.8610,256
2011-08-30,23:45:00,3.8610,3.8670,3.8600,3.8600,509
2011-08-30,23:50:00,3.8600,3.8660,3.8580,3.8630,520
2011-08-30,23:55:00,3.8610,3.8640,3.8570,3.8620,279
2011-08-31,00:00:00,3.8610,3.8720,3.8610,3.8680,1039
2011-08-31,00:05:00,3.8680,3.8820,3.8680,3.8750,2206
2011-08-31,00:10:00,3.8750,3.8770,3.8650,3.8720,941
2011-08-31,00:15:00,3.8710,3.8820,3.8710,3.8820,544
2011-08-31,00:20:00,3.8810,3.8870,3.8780,3.8810,1062
2011-08-31,00:25:00,3.8810,3.8960,3.8800,3.8900,2104
2011-08-31,00:30:00,3.8900,3.8960,3.8820,3.8880,1540
2011-08-31,00:35:00,3.8870,3.8900,3.8830,3.8870,526
2011-08-31,00:40:00,3.8870,3.8870,3.8760,3.8810,639
2011-08-31,00:45:00,3.8810,3.8890,3.8800,3.8860,575
2011-08-31,00:50:00,3.8860,3.8860,3.8800,3.8840,286
2011-08-31,00:55:00,3.8820,3.8870,3.8800,3.8850,220
2011-08-31,01:00:00,3.8840,3.8850,3.8810,3.8840,231
2011-08-31,01:05:00,3.8840,3.8860,3.8800,3.8800,305
2011-08-31,01:10:00,3.8810,3.8810,3.8760,3.8790,231
2011-08-31,01:15:00,3.8780,3.8860,3.8780,3.8850,204
2011-08-31,01:20:00,3.8850,3.8950,3.8850,3.8910,384
2011-08-31,01:25:00,3.8900,3.8910,3.8780,3.8830,736
2011-08-31,01:30:00,3.8820,3.8850,3.8810,3.8840,146
2011-08-31,01:35:00,3.8840,3.8910,3.8810,3.8910,255
2011-08-31,01:40:00,3.8910,3.8930,3.8860,3.8880,394
2011-08-31,01:45:00,3.8870,3.8950,3.8860,3.8950,350
2011-08-31,01:50:00,3.8940,3.8950,3.8870,3.8890,358
2011-08-31,01:55:00,3.8890,3.8910,3.8880,3.8900,142
2011-08-31,02:00:00,3.8890,3.8900,3.8860,3.8860,100
2011-08-31,02:05:00,3.8860,3.8870,3.8750,3.8770,1030
2011-08-31,02:10:00,3.8770,3.8840,3.8750,3.8830,510
2011-08-31,02:15:00,3.8830,3.8920,3.8820,3.8900,966
2011-08-31,02:20:00,3.8910,3.9130,3.8910,3.9060,3657
2011-08-31,02:25:00,3.9070,3.9110,3.9030,3.9110,2670
2011-08-31,02:30:00,3.9110,3.9120,3.9070,3.9110,875
2011-08-31,02:35:00,3.9100,3.9180,3.9090,3.9160,637
2011-08-31,02:40:00,3.9160,3.9180,3.9150,3.9160,246
2011-08-31,02:45:00,3.9150,3.9200,3.9140,3.9140,425
2011-08-31,02:50:00,3.9140,3.9150,3.9130,3.9140,399
2011-08-31,02:55:00,3.9140,3.9160,3.9120,3.9130,182
2011-08-31,03:00:00,3.9120,3.9130,3.9090,3.9090,140
2011-08-31,03:05:00,3.9090,3.9150,3.9090,3.9130,184
2011-08-31,03:10:00,3.9130,3.9170,3.9120,3.9140,264
2011-08-31,03:15:00,3.9140,3.9160,3.9120,3.9130,258
2011-08-31,03:20:00,3.9140,3.9150,3.9120,3.9120,137
2011-08-31,03:25:00,3.9120,3.9120,3.9100,3.9120,141
2011-08-31,03:30:00,3.9120,3.9140,3.9120,3.9140,49
2011-08-31,03:35:00,3.9140,3.9160,3.9130,3.9140,214
2011-08-31,03:40:00,3.9140,3.9160,3.9130,3.9140,131
2011-08-31,03:45:00,3.9140,3.9140,3.9100,3.9120,101
2011-08-31,03:50:00,3.9120,3.9130,3.9090,3.9110,90
2011-08-31,03:55:00,3.9110,3.9120,3.9080,3.9090,74
2011-08-31,04:00:00,3.9090,3.9120,3.9080,3.9110,30
2011-08-31,04:05:00,3.9120,3.9120,3.9090,3.9110,28
2011-08-31,04:10:00,3.9120,3.9130,3.9110,3.9110,70
2011-08-31,04:15:00,3.9120,3.9120,3.9120,3.9120,2
2011-08-31,04:20:00,3.9110,3.9130,3.9110,3.9130,24
2011-08-31,04:25:00,3.9120,3.9160,3.9120,3.9150,14
2011-08-31,04:30:00,3.9140,3.9150,3.9130,3.9130,16
2011-08-31,04:35:00,3.9140,3.9140,3.9110,3.9110,55
2011-08-31,04:40:00,3.9150,3.9170,3.9120,3.9120,54
2011-08-31,04:45:00,3.9120,3.9120,3.9100,3.9110,42
2011-08-31,04:50:00,3.9120,3.9140,3.9110,3.9110,13
2011-08-31,04:55:00,3.9140,3.9180,3.9140,3.9180,12
2011-08-31,05:00:00,3.9140,3.9140,3.9130,3.9130,3
2011-08-31,05:05:00,3.9120,3.9150,3.9110,3.9150,58
2011-08-31,05:10:00,3.9120,3.9150,3.9110,3.9110,7
2011-08-31,06:00:00,3.9090,3.9170,3.9010,3.9170,40
2011-08-31,06:10:00,3.9130,3.9130,3.9130,3.9130,1
2011-08-31,06:20:00,3.9120,3.9120,3.9120,3.9120,1
2011-08-31,06:25:00,3.9110,3.9120,3.9070,3.9120,10
2011-08-31,06:30:00,3.9090,3.9090,3.9070,3.9070,4
2011-08-31,06:45:00,3.9080,3.9090,3.9080,3.9090,2
2011-08-31,07:05:00,3.9110,3.9130,3.9110,3.9120,6
2011-08-31,07:10:00,3.9120,3.9120,3.9090,3.9090,4
2011-08-31,07:15:00,3.9120,3.9130,3.9120,3.9130,2
2011-08-31,07:25:00,3.9100,3.9100,3.9060,3.9060,7
2011-08-31,07:30:00,3.9090,3.9090,3.9090,3.9090,2
2011-08-31,07:40:00,3.9090,3.9090,3.9090,3.9090,15
2011-08-31,07:45:00,3.9090,3.9090,3.9090,3.9090,5
2011-08-31,07:50:00,3.9100,3.9100,3.9090,3.9090,15
2011-08-31,08:00:00,3.9090,3.9090,3.9090,3.9090,3
2011-08-31,08:05:00,3.9090,3.9090,3.9090,3.9090,1
2011-08-31,08:10:00,3.9120,3.9120,3.9090,3.9090,2
2011-08-31,08:20:00,3.9100,3.9100,3.9100,3.9100,1
2011-08-31,08:35:00,3.9100,3.9100,3.9100,3.9100,2
2011-08-31,08:45:00,3.9120,3.9120,3.9120,3.9120,1
2011-08-31,08:50:00,3.9110,3.9110,3.9110,3.9110,2
2011-08-31,08:55:00,3.9120,3.9120,3.9110,3.9110,2
2011-08-31,09:05:00,3.9120,3.9150,3.9120,3.9150,28
2011-08-31,09:10:00,3.9150,3.9170,3.9150,3.9170,10
2011-08-31,09:20:00,3.9170,3.9230,3.9170,3.9180,34
2011-08-31,09:25:00,3.9210,3.9230,3.9190,3.9230,30
2011-08-31,09:30:00,3.9220,3.9220,3.9200,3.9210,6
2011-08-31,09:35:00,3.9220,3.9300,3.9210,3.9270,36
2011-08-31,09:40:00,3.9270,3.9290,3.9270,3.9270,10
2011-08-31,09:45:00,3.9280,3.9280,3.9270,3.9270,5
2011-08-31,09:50:00,3.9280,3.9280,3.9280,3.9280,1
2011-08-31,09:55:00,3.9270,3.9270,3.9270,3.9270,2
2011-08-31,10:00:00,3.9240,3.9240,3.9200,3.9240,3
2011-08-31,10:05:00,3.9200,3.9200,3.9200,3.9200,1
2011-08-31,10:10:00,3.9240,3.9270,3.9210,3.9210,3
2011-08-31,10:20:00,3.9280,3.9280,3.9280,3.9280,1
2011-08-31,10:25:00,3.9230,3.9230,3.9230,3.9230,2
2011-08-31,10:30:00,3.9230,3.9230,3.9220,3.9220,3
2011-08-31,10:40:00,3.9210,3.9210,3.9210,3.9210,20
2011-08-31,10:45:00,3.9220,3.9220,3.9220,3.9220,3
2011-08-31,11:05:00,3.9260,3.9260,3.9260,3.9260,2
2011-08-31,11:10:00,3.9260,3.9260,3.9260,3.9260,1
2011-08-31,11:15:00,3.9250,3.9250,3.9250,3.9250,2
2011-08-31,11:30:00,3.9270,3.9340,3.9270,3.9330,77
2011-08-31,11:35:00,3.9330,3.9330,3.9300,3.9320,16
2011-08-31,11:40:00,3.9340,3.9390,3.9340,3.9390,50
2011-08-31,11:45:00,3.9390,3.9390,3.9360,3.9380,11
2011-08-31,11:50:00,3.9400,3.9420,3.9400,3.9420,22
2011-08-31,11:55:00,3.9420,3.9450,3.9410,3.9430,16
2011-08-31,12:00:00,3.9430,3.9470,3.9430,3.9470,17
2011-08-31,12:05:00,3.9460,3.9470,3.9460,3.9470,4
2011-08-31,12:20:00,3.9300,3.9300,3.9260,3.9300,3
2011-08-31,12:30:00,3.9330,3.9350,3.9330,3.9350,8
2011-08-31,12:40:00,3.9350,3.9400,3.9350,3.9350,66
2011-08-31,13:00:00,3.9300,3.9300,3.9300,3.9300,1
2011-08-31,13:05:00,3.9300,3.9300,3.9300,3.9300,20
2011-08-31,13:10:00,3.9260,3.9290,3.9260,3.9290,11
2011-08-31,13:25:00,3.9290,3.9290,3.9280,3.9280,2
2011-08-31,13:40:00,3.9270,3.9300,3.9270,3.9300,5
2011-08-31,13:50:00,3.9270,3.9270,3.9270,3.9270,1
2011-08-31,13:55:00,3.9250,3.9250,3.9250,3.9250,17
2011-08-31,14:00:00,3.9270,3.9280,3.9270,3.9280,12
2011-08-31,14:05:00,3.9270,3.9270,3.9220,3.9220,18
2011-08-31,14:10:00,3.9210,3.9210,3.9210,3.9210,4
2011-08-31,14:15:00,3.9210,3.9240,3.9210,3.9240,8
2011-08-31,14:25:00,3.9210,3.9210,3.9210,3.9210,11
2011-08-31,14:30:00,3.9210,3.9210,3.9210,3.9210,5
2011-08-31,14:35:00,3.9210,3.9210,3.9210,3.9210,2
2011-08-31,14:40:00,3.9240,3.9240,3.9240,3.9240,1
2011-08-31,14:45:00,3.9210,3.9210,3.9210,3.9210,10
2011-08-31,14:50:00,3.9210,3.9220,3.9210,3.9220,51
2011-08-31,15:00:00,3.9210,3.9220,3.9210,3.9210,5
2011-08-31,15:05:00,3.9210,3.9210,3.9210,3.9210,33
2011-08-31,15:10:00,3.9220,3.9220,3.9210,3.9210,44
2011-08-31,15:15:00,3.9210,3.9220,3.9120,3.9120,133
2011-08-31,15:20:00,3.9150,3.9150,3.9120,3.9120,17
2011-08-31,15:25:00,3.9120,3.9120,3.9120,3.9120,3
2011-08-31,15:30:00,3.9140,3.9150,3.9140,3.9150,5
2011-08-31,15:35:00,3.9160,3.9160,3.9160,3.9160,1
2011-08-31,15:40:00,3.9160,3.9160,3.9160,3.9160,1
2011-08-31,15:50:00,3.9140,3.9150,3.9130,3.9130,11
2011-08-31,15:55:00,3.9120,3.9120,3.9120,3.9120,2
2011-08-31,16:00:00,3.9140,3.9150,3.9120,3.9150,11
2011-08-31,16:05:00,3.9150,3.9150,3.9150,3.9150,3
2011-08-31,16:10:00,3.9130,3.9130,3.9130,3.9130,6
2011-08-31,16:15:00,3.9110,3.9110,3.9100,3.9110,31
2011-08-31,16:20:00,3.9110,3.9110,3.9030,3.9030,66
2011-08-31,16:25:00,3.9020,3.9050,3.9000,3.9000,96
2011-08-31,16:30:00,3.8990,3.8990,3.8870,3.8870,163
2011-08-31,16:35:00,3.8860,3.8880,3.8850,3.8870,23
2011-08-31,16:40:00,3.8850,3.8870,3.8850,3.8850,57
2011-08-31,16:45:00,3.8860,3.8860,3.8850,3.8850,21
2011-08-31,16:50:00,3.8860,3.8860,3.8860,3.8860,1
2011-08-31,16:55:00,3.8860,3.8860,3.8850,3.8850,3
2011-08-31,17:00:00,3.8860,3.8860,3.8850,3.8850,14
2011-08-31,17:05:00,3.8850,3.8870,3.8850,3.8870,21
2011-08-31,17:10:00,3.8870,3.8870,3.8850,3.8850,36
2011-08-31,17:15:00,3.8850,3.8870,3.8850,3.8870,50
2011-08-31,17:20:00,3.8870,3.8880,3.8870,3.8880,3
2011-08-31,17:25:00,3.8870,3.8870,3.8850,3.8850,28
2011-08-31,17:30:00,3.8850,3.8860,3.8790,3.8800,215
2011-08-31,17:35:00,3.8810,3.8810,3.8750,3.8750,65
2011-08-31,17:40:00,3.8760,3.8780,3.8700,3.8720,102
2011-08-31,17:45:00,3.8720,3.8730,3.8710,3.8710,6
2011-08-31,17:50:00,3.8700,3.8750,3.8700,3.8720,28
2011-08-31,17:55:00,3.8730,3.8730,3.8720,3.8720,3
2011-08-31,18:00:00,3.8750,3.8800,3.8740,3.8790,28
2011-08-31,18:05:00,3.8790,3.8800,3.8780,3.8800,13
2011-08-31,18:10:00,3.8800,3.8830,3.8800,3.8820,16
2011-08-31,18:15:00,3.8820,3.8900,3.8820,3.8880,13
2011-08-31,18:20:00,3.8890,3.8910,3.8880,3.8900,13
2011-08-31,18:25:00,3.8900,3.9090,3.8900,3.9080,76
2011-08-31,18:30:00,3.9090,3.9090,3.9000,3.9050,56
2011-08-31,18:35:00,3.9050,3.9090,3.9050,3.9090,9
2011-08-31,18:40:00,3.9050,3.9160,3.9050,3.9160,89
2011-08-31,18:45:00,3.9160,3.9200,3.9160,3.9170,38
2011-08-31,18:50:00,3.9200,3.9250,3.9180,3.9200,50
2011-08-31,18:55:00,3.9190,3.9220,3.9190,3.9220,31
2011-08-31,19:00:00,3.9240,3.9250,3.9210,3.9250,37
2011-08-31,19:05:00,3.9250,3.9250,3.9210,3.9210,21
2011-08-31,19:10:00,3.9210,3.9210,3.9200,3.9200,9
2011-08-31,19:15:00,3.9200,3.9210,3.9200,3.9210,43
2011-08-31,19:20:00,3.9210,3.9210,3.9190,3.9210,34
2011-08-31,19:25:00,3.9200,3.9210,3.9170,3.9210,37
2011-08-31,19:30:00,3.9190,3.9210,3.9140,3.9180,93
2011-08-31,19:35:00,3.9180,3.9180,3.9130,3.9130,129
2011-08-31,19:40:00,3.9140,3.9220,3.9140,3.9170,92
2011-08-31,19:45:00,3.9170,3.9210,3.9170,3.9180,36
2011-08-31,19:50:00,3.9170,3.9170,3.9020,3.9030,75
2011-08-31,19:55:00,3.9010,3.9120,3.8990,3.9080,182
2011-08-31,20:00:00,3.9080,3.9100,3.9000,3.9000,156
2011-08-31,20:05:00,3.9010,3.9060,3.8980,3.9040,93
2011-08-31,20:10:00,3.9050,3.9220,3.9030,3.9200,237
2011-08-31,20:15:00,3.9200,3.9310,3.9150,3.9270,304
2011-08-31,20:20:00,3.9260,3.9280,3.9180,3.9270,124
2011-08-31,20:25:00,3.9270,3.9350,3.9270,3.9290,239
2011-08-31,20:30:00,3.9300,3.9340,3.9270,3.9300,130
2011-08-31,20:35:00,3.9310,3.9310,3.9260,3.9280,88
2011-08-31,20:40:00,3.9280,3.9290,3.9260,3.9280,135
2011-08-31,20:45:00,3.9290,3.9300,3.9260,3.9290,128
2011-08-31,20:50:00,3.9290,3.9290,3.9170,3.9200,182
2011-08-31,20:55:00,3.9190,3.9210,3.9110,3.9190,539
2011-08-31,21:00:00,3.9190,3.9620,3.9100,3.9380,4699
2011-08-31,21:05:00,3.9390,4.0220,3.9380,3.9880,7759
2011-08-31,21:10:00,3.9880,4.0050,3.9840,3.9940,5817
2011-08-31,21:15:00,3.9940,3.9990,3.9840,3.9900,2331
2011-08-31,21:20:00,3.9890,4.0130,3.9850,4.0090,3053
2011-08-31,21:25:00,4.0080,4.0100,3.9920,3.9930,1520
2011-08-31,21:30:00,3.9920,3.9960,3.9850,3.9950,1044
2011-08-31,21:35:00,3.9950,4.0060,3.9930,3.9980,1321
2011-08-31,21:40:00,4.0000,4.0000,3.9900,3.9960,1005
2011-08-31,21:45:00,3.9960,4.0000,3.9920,3.9980,1027
2011-08-31,21:50:00,3.9980,4.0050,3.9940,3.9950,1609
2011-08-31,21:55:00,3.9940,4.0000,3.9920,3.9920,919
2011-08-31,22:00:00,3.9920,3.9980,3.9870,3.9900,1301
2011-08-31,22:05:00,3.9900,3.9970,3.9890,3.9940,800
2011-08-31,22:10:00,3.9940,3.9960,3.9870,3.9880,833
2011-08-31,22:15:00,3.9890,3.9960,3.9890,3.9900,532
2011-08-31,22:20:00,3.9900,3.9930,3.9890,3.9930,357
2011-08-31,22:25:00,3.9920,4.0030,3.9920,3.9930,739
2011-08-31,22:30:00,3.9950,3.9970,3.9930,3.9940,317
2011-08-31,22:35:00,3.9950,4.0040,3.9950,3.9990,1049
2011-08-31,22:40:00,3.9990,4.0060,3.9980,4.0000,1182
2011-08-31,22:45:00,4.0000,4.0050,3.9990,4.0040,672
2011-08-31,22:50:00,4.0030,4.0420,4.0020,4.0380,3761
2011-08-31,22:55:00,4.0380,4.0680,4.0380,4.0540,8602
2011-08-31,23:00:00,4.0530,4.0560,4.0470,4.0510,2068
2011-08-31,23:05:00,4.0500,4.0500,4.0420,4.0480,1774
2011-08-31,23:10:00,4.0470,4.0550,4.0470,4.0550,1568
2011-08-31,23:15:00,4.0550,4.0550,4.0470,4.0490,1158
2011-08-31,23:20:00,4.0500,4.0500,4.0350,4.0370,1476
2011-08-31,23:25:00,4.0370,4.0390,4.0340,4.0380,745
2011-08-31,23:30:00,4.0380,4.0450,4.0370,4.0450,516
2011-08-31,23:35:00,4.0450,4.0480,4.0410,4.0430,656
2011-08-31,23:40:00,4.0430,4.0470,4.0410,4.0430,442
2011-08-31,23:45:00,4.0430,4.0470,4.0390,4.0410,615
2011-08-31,23:50:00,4.0410,4.0450,4.0380,4.0430,486
2011-08-31,23:55:00,4.0440,4.0600,4.0420,4.0530,1307
2011-09-01,00:00:00,4.0520,4.0570,4.0470,4.0480,619
2011-09-01,00:05:00,4.0480,4.0540,4.0470,4.0530,771
2011-09-01,00:10:00,4.0530,4.0570,4.0470,4.0470,830
2011-09-01,00:15:00,4.0470,4.0480,4.0350,4.0450,911
2011-09-01,00:20:00,4.0440,4.0490,4.0370,4.0380,589
2011-09-01,00:25:00,4.0370,4.0390,4.0290,4.0350,923
2011-09-01,00:30:00,4.0360,4.0400,4.0250,4.0300,1236
2011-09-01,00:35:00,4.0300,4.0300,4.0250,4.0280,413
2011-09-01,00:40:00,4.0280,4.0390,4.0270,4.0320,647
2011-09-01,00:45:00,4.0320,4.0350,4.0320,4.0330,108
2011-09-01,00:50:00,4.0330,4.0370,4.0160,4.0160,1018
2011-09-01,00:55:00,4.0170,4.0240,4.0160,4.0230,449
2011-09-01,01:00:00,4.0240,4.0300,4.0200,4.0220,759
2011-09-01,01:05:00,4.0220,4.0310,4.0210,4.0310,244
2011-09-01,01:10:00,4.0320,4.0390,4.0300,4.0390,353
2011-09-01,01:15:00,4.0380,4.0430,4.0330,4.0390,511
2011-09-01,01:20:00,4.0390,4.0480,4.0390,4.0430,492
2011-09-01,01:25:00,4.0430,4.0520,4.0430,4.0450,886
2011-09-01,01:30:00,4.0460,4.0470,4.0410,4.0410,472
2011-09-01,01:35:00,4.0410,4.0410,4.0280,4.0280,745
2011-09-01,01:40:00,4.0290,4.0370,4.0270,4.0340,937
2011-09-01,01:45:00,4.0340,4.0360,4.0300,4.0350,367
2011-09-01,01:50:00,4.0360,4.0360,4.0300,4.0330,386
2011-09-01,01:55:00,4.0340,4.0460,4.0330,4.0440,1059
2011-09-01,02:00:00,4.0430,4.0470,4.0380,4.0450,737
2011-09-01,02:05:00,4.0450,4.0510,4.0400,4.0430,879
2011-09-01,02:10:00,4.0420,4.0470,4.0360,4.0440,735
2011-09-01,02:15:00,4.0450,4.0470,4.0420,4.0430,821
2011-09-01,02:20:00,4.0430,4.0600,4.0400,4.0490,2859
2011-09-01,02:25:00,4.0490,4.0580,4.0470,4.0550,3339
2011-09-01,02:30:00,4.0560,4.0560,4.0520,4.0540,1004
2011-09-01,02:35:00,4.0540,4.0570,4.0540,4.0540,510
2011-09-01,02:40:00,4.0540,4.0560,4.0530,4.0530,181
2011-09-01,02:45:00,4.0530,4.0550,4.0530,4.0540,153
2011-09-01,02:50:00,4.0540,4.0560,4.0530,4.0550,199
2011-09-01,02:55:00,4.0540,4.0630,4.0540,4.0610,389
2011-09-01,03:00:00,4.0610,4.0610,4.0580,4.0590,167
2011-09-01,03:05:00,4.0590,4.0590,4.0550,4.0580,217
2011-09-01,03:10:00,4.0580,4.0580,4.0540,4.0540,79
2011-09-01,03:15:00,4.0540,4.0590,4.0540,4.0580,119
2011-09-01,03:20:00,4.0580,4.0610,4.0560,4.0560,318
2011-09-01,03:25:00,4.0570,4.0590,4.0550,4.0550,253
2011-09-01,03:30:00,4.0550,4.0570,4.0540,4.0540,158
2011-09-01,03:35:00,4.0550,4.0570,4.0540,4.0560,98
2011-09-01,03:40:00,4.0560,4.0570,4.0540,4.0560,39
2011-09-01,03:45:00,4.0560,4.0590,4.0550,4.0570,108
2011-09-01,03:50:00,4.0560,4.0590,4.0540,4.0570,120
2011-09-01,03:55:00,4.0570,4.0570,4.0530,4.0530,139
2011-09-01,04:00:00,4.0540,4.0560,4.0520,4.0550,87
2011-09-01,04:05:00,4.0540,4.0580,4.0540,4.0560,78
2011-09-01,04:10:00,4.0550,4.0550,4.0530,4.0550,68
2011-09-01,04:15:00,4.0550,4.0550,4.0520,4.0520,13
2011-09-01,04:20:00,4.0530,4.0550,4.0500,4.0520,91
2011-09-01,04:25:00,4.0540,4.0550,4.0540,4.0540,159
2011-09-01,04:30:00,4.0540,4.0560,4.0510,4.0510,108
2011-09-01,04:35:00,4.0520,4.0590,4.0520,4.0560,127
2011-09-01,04:40:00,4.0570,4.0580,4.0560,4.0560,12
2011-09-01,04:45:00,4.0560,4.0630,4.0560,4.0610,63
2011-09-01,04:50:00,4.0600,4.0600,4.0580,4.0590,23
2011-09-01,04:55:00,4.0580,4.0620,4.0560,4.0610,89
2011-09-01,05:00:00,4.0610,4.0620,4.0590,4.0620,11
2011-09-01,05:05:00,4.0620,4.0620,4.0600,4.0600,9
2011-09-01,05:10:00,4.0610,4.0610,4.0610,4.0610,1
2011-09-01,06:00:00,4.0600,4.0600,4.0520,4.0540,58
2011-09-01,06:05:00,4.0510,4.0520,4.0500,4.0510,62
2011-09-01,06:10:00,4.0510,4.0510,4.0500,4.0500,8
2011-09-01,06:15:00,4.0500,4.0500,4.0500,4.0500,1
2011-09-01,06:20:00,4.0500,4.0530,4.0450,4.0450,35
2011-09-01,06:25:00,4.0450,4.0450,4.0450,4.0450,3
2011-09-01,06:35:00,4.0490,4.0490,4.0460,4.0460,20
2011-09-01,06:40:00,4.0450,4.0450,4.0450,4.0450,32
2011-09-01,06:45:00,4.0460,4.0460,4.0460,4.0460,1
2011-09-01,06:50:00,4.0460,4.0480,4.0460,4.0480,4
2011-09-01,07:00:00,4.0450,4.0450,4.0450,4.0450,5
2011-09-01,07:05:00,4.0460,4.0460,4.0450,4.0460,6
2011-09-01,07:10:00,4.0500,4.0500,4.0500,4.0500,3
2011-09-01,07:15:00,4.0520,4.0540,4.0520,4.0540,4
2011-09-01,07:20:00,4.0550,4.0550,4.0540,4.0540,2
2011-09-01,07:25:00,4.0540,4.0540,4.0540,4.0540,1
2011-09-01,07:35:00,4.0550,4.0550,4.0540,4.0540,3
2011-09-01,07:50:00,4.0540,4.0540,4.0540,4.0540,1
2011-09-01,07:55:00,4.0540,4.0540,4.0540,4.0540,1
2011-09-01,08:05:00,4.0560,4.0560,4.0560,4.0560,4
2011-09-01,08:15:00,4.0540,4.0540,4.0540,4.0540,10
2011-09-01,08:30:00,4.0540,4.0550,4.0540,4.0550,4
2011-09-01,08:35:00,4.0550,4.0550,4.0540,4.0540,2
2011-09-01,08:45:00,4.0560,4.0580,4.0560,4.0580,15
2011-09-01,08:55:00,4.0580,4.0580,4.0580,4.0580,1
2011-09-01,09:05:00,4.0580,4.0590,4.0580,4.0590,14
2011-09-01,09:10:00,4.0590,4.0700,4.0570,4.0640,113
2011-09-01,09:15:00,4.0690,4.0700,4.0620,4.0650,37
2011-09-01,09:20:00,4.0650,4.0660,4.0650,4.0660,3
2011-09-01,09:25:00,4.0680,4.0720,4.0680,4.0710,23
2011-09-01,09:30:00,4.0700,4.0730,4.0690,4.0690,7
2011-09-01,09:35:00,4.0720,4.0780,4.0720,4.0780,31
2011-09-01,09:40:00,4.0770,4.0770,4.0750,4.0750,21
2011-09-01,09:50:00,4.0770,4.0790,4.0770,4.0790,8
2011-09-01,09:55:00,4.0760,4.0790,4.0760,4.0760,4
2011-09-01,10:00:00,4.0750,4.0750,4.0750,4.0750,1
2011-09-01,10:05:00,4.0750,4.0750,4.0750,4.0750,8
2011-09-01,10:20:00,4.0770,4.0770,4.0770,4.0770,1
2011-09-01,10:25:00,4.0760,4.0760,4.0760,4.0760,1
2011-09-01,10:40:00,4.0760,4.0760,4.0760,4.0760,1
2011-09-01,10:50:00,4.0750,4.0750,4.0690,4.0720,17
2011-09-01,11:00:00,4.0680,4.0680,4.0680,4.0680,1
2011-09-01,11:10:00,4.0710,4.0800,4.0710,4.0780,35
2011-09-01,11:15:00,4.0780,4.0780,4.0780,4.0780,3
2011-09-01,11:20:00,4.0780,4.0780,4.0770,4.0770,2
2011-09-01,11:25:00,4.0780,4.0790,4.0770,4.0790,3
2011-09-01,11:30:00,4.0780,4.0780,4.0770,4.0770,3
2011-09-01,11:35:00,4.0780,4.0780,4.0780,4.0780,1
2011-09-01,11:45:00,4.0790,4.0800,4.0790,4.0790,34
2011-09-01,11:50:00,4.0780,4.0780,4.0770,4.0770,7
2011-09-01,12:10:00,4.0780,4.0780,4.0770,4.0770,3
2011-09-01,12:20:00,4.0770,4.0770,4.0770,4.0770,6
2011-09-01,12:25:00,4.0780,4.0800,4.0780,4.0780,14
2011-09-01,12:30:00,4.0770,4.0770,4.0740,4.0740,42
2011-09-01,12:35:00,4.0740,4.0740,4.0730,4.0730,5
2011-09-01,12:40:00,4.0720,4.0720,4.0710,4.0710,2
2011-09-01,12:50:00,4.0660,4.0660,4.0660,4.0660,1
2011-09-01,12:55:00,4.0680,4.0680,4.0680,4.0680,1
2011-09-01,13:00:00,4.0650,4.0650,4.0650,4.0650,1
2011-09-01,13:20:00,4.0650,4.0650,4.0630,4.0630,6
2011-09-01,13:25:00,4.0630,4.0630,4.0600,4.0630,15
2011-09-01,13:30:00,4.0600,4.0620,4.0600,4.0620,43
2011-09-01,13:35:00,4.0600,4.0600,4.0600,4.0600,1
2011-09-01,13:40:00,4.0620,4.0620,4.0620,4.0620,1
2011-09-01,13:50:00,4.0600,4.0600,4.0550,4.0550,53
2011-09-01,14:05:00,4.0540,4.0550,4.0540,4.0550,18
2011-09-01,14:10:00,4.0550,4.0550,4.0550,4.0550,1
2011-09-01,14:15:00,4.0570,4.0570,4.0550,4.0560,16
2011-09-01,14:20:00,4.0540,4.0570,4.0540,4.0570,2
2011-09-01,14:25:00,4.0600,4.0630,4.0600,4.0630,5
2011-09-01,14:30:00,4.0570,4.0570,4.0570,4.0570,1
2011-09-01,14:35:00,4.0540,4.0620,4.0540,4.0620,2
2011-09-01,14:40:00,4.0620,4.0620,4.0550,4.0610,11
2011-09-01,14:45:00,4.0620,4.0620,4.0600,4.0600,4
2011-09-01,14:50:00,4.0580,4.0580,4.0580,4.0580,4
2011-09-01,14:55:00,4.0580,4.0620,4.0580,4.0620,11
2011-09-01,15:00:00,4.0580,4.0600,4.0560,4.0560,45
2011-09-01,15:05:00,4.0540,4.0560,4.0530,4.0550,68
2011-09-01,15:10:00,4.0560,4.0560,4.0540,4.0550,37
2011-09-01,15:15:00,4.0540,4.0540,4.0500,4.0530,29
2011-09-01,15:20:00,4.0530,4.0530,4.0520,4.0520,6
2011-09-01,15:25:00,4.0510,4.0550,4.0510,4.0550,10
2011-09-01,15:30:00,4.0550,4.0560,4.0520,4.0550,32
2011-09-01,15:35:00,4.0540,4.0560,4.0540,4.0560,13
2011-09-01,15:40:00,4.0560,4.0570,4.0520,4.0540,68
2011-09-01,15:45:00,4.0530,4.0600,4.0530,4.0590,73
2011-09-01,15:50:00,4.0590,4.0600,4.0550,4.0560,45
2011-09-01,15:55:00,4.0570,4.0580,4.0550,4.0580,22
2011-09-01,16:00:00,4.0540,4.0560,4.0540,4.0560,14
2011-09-01,16:05:00,4.0570,4.0570,4.0550,4.0550,8
2011-09-01,16:10:00,4.0540,4.0570,4.0510,4.0520,40
2011-09-01,16:15:00,4.0520,4.0520,4.0500,4.0510,12
2011-09-01,16:20:00,4.0520,4.0520,4.0510,4.0510,12
2011-09-01,16:25:00,4.0520,4.0520,4.0500,4.0510,17
2011-09-01,16:30:00,4.0520,4.0530,4.0500,4.0520,30
2011-09-01,16:35:00,4.0520,4.0520,4.0520,4.0520,6
2011-09-01,16:40:00,4.0520,4.0520,4.0520,4.0520,6
2011-09-01,16:45:00,4.0520,4.0520,4.0520,4.0520,1
2011-09-01,16:50:00,4.0500,4.0510,4.0500,4.0500,6
2011-09-01,16:55:00,4.0510,4.0510,4.0500,4.0500,2
2011-09-01,17:00:00,4.0510,4.0620,4.0510,4.0610,87
2011-09-01,17:05:00,4.0610,4.0610,4.0580,4.0580,23
2011-09-01,17:10:00,4.0590,4.0620,4.0590,4.0620,43
2011-09-01,17:15:00,4.0620,4.0680,4.0610,4.0620,85
2011-09-01,17:20:00,4.0620,4.0670,4.0600,4.0650,43
2011-09-01,17:25:00,4.0670,4.0720,4.0620,4.0720,101
2011-09-01,17:30:00,4.0700,4.0710,4.0640,4.0650,39
2011-09-01,17:35:00,4.0690,4.0800,4.0620,4.0760,145
2011-09-01,17:40:00,4.0780,4.0800,4.0760,4.0780,47
2011-09-01,17:45:00,4.0770,4.0780,4.0710,4.0750,27
2011-09-01,17:50:00,4.0770,4.0790,4.0750,4.0790,29
2011-09-01,17:55:00,4.0790,4.0800,4.0740,4.0750,67
2011-09-01,18:00:00,4.0770,4.0790,4.0740,4.0770,38
2011-09-01,18:05:00,4.0780,4.0780,4.0760,4.0760,24
2011-09-01,18:10:00,4.0770,4.0780,4.0730,4.0740,13
2011-09-01,18:15:00,4.0730,4.0730,4.0730,4.0730,2
2011-09-01,18:20:00,4.0710,4.0730,4.0710,4.0730,12
2011-09-01,18:25:00,4.0720,4.0730,4.0710,4.0710,7
2011-09-01,18:30:00,4.0710,4.0710,4.0660,4.0660,11
2011-09-01,18:35:00,4.0680,4.0690,4.0680,4.0690,4
2011-09-01,18:40:00,4.0680,4.0740,4.0640,4.0740,80
2011-09-01,18:45:00,4.0740,4.0760,4.0740,4.0750,24
2011-09-01,18:50:00,4.0730,4.0750,4.0690,4.0700,51
2011-09-01,18:55:00,4.0700,4.0740,4.0700,4.0740,12
2011-09-01,19:00:00,4.0740,4.0750,4.0740,4.0750,14
2011-09-01,19:05:00,4.0720,4.0740,4.0710,4.0740,3
2011-09-01,19:10:00,4.0730,4.0740,4.0730,4.0740,6
2011-09-01,19:15:00,4.0740,4.0770,4.0740,4.0760,18
2011-09-01,19:20:00,4.0750,4.0780,4.0740,4.0770,40
2011-09-01,19:25:00,4.0760,4.0800,4.0760,4.0800,44
2011-09-01,19:30:00,4.0790,4.0800,4.0770,4.0790,61
2011-09-01,19:35:00,4.0790,4.0800,4.0760,4.0800,270
2011-09-01,19:40:00,4.0800,4.0850,4.0790,4.0850,514
2011-09-01,19:45:00,4.0850,4.0950,4.0840,4.0940,1320
2011-09-01,19:50:00,4.0950,4.0950,4.0910,4.0940,183
2011-09-01,19:55:00,4.0940,4.0990,4.0930,4.0960,538
2011-09-01,20:00:00,4.0950,4.0990,4.0950,4.0960,244
2011-09-01,20:05:00,4.0950,4.0970,4.0920,4.0920,179
2011-09-01,20:10:00,4.0920,4.0970,4.0880,4.0930,308
2011-09-01,20:15:00,4.0930,4.0940,4.0900,4.0940,196
2011-09-01,20:20:00,4.0930,4.1090,4.0920,4.1080,1128
2011-09-01,20:25:00,4.1070,4.1250,4.1070,4.1160,2248
2011-09-01,20:30:00,4.1140,4.1150,4.1030,4.1070,859
2011-09-01,20:35:00,4.1090,4.1110,4.0940,4.0990,1040
2011-09-01,20:40:00,4.0970,4.1110,4.0950,4.1010,985
2011-09-01,20:45:00,4.1010,4.1050,4.0980,4.0990,418
2011-09-01,20:50:00,4.0980,4.0990,4.0900,4.0960,656
2011-09-01,20:55:00,4.0950,4.0990,4.0920,4.0990,299
2011-09-01,21:00:00,4.0980,4.0990,4.0820,4.0960,3912
2011-09-01,21:05:00,4.0950,4.0980,4.0860,4.0880,1168
2011-09-01,21:10:00,4.0890,4.0920,4.0750,4.0760,1325
2011-09-01,21:15:00,4.0770,4.0810,4.0670,4.0710,1418
2011-09-01,21:20:00,4.0720,4.0820,4.0680,4.0690,913
2011-09-01,21:25:00,4.0690,4.0700,4.0610,4.0630,1028
2011-09-01,21:30:00,4.0630,4.0770,4.0620,4.0730,883
2011-09-01,21:35:00,4.0730,4.0780,4.0660,4.0670,567
2011-09-01,21:40:00,4.0670,4.0780,4.0650,4.0780,725
2011-09-01,21:45:00,4.0780,4.0780,4.0610,4.0620,779
2011-09-01,21:50:00,4.0630,4.0680,4.0530,4.0610,1220
2011-09-01,21:55:00,4.0620,4.0650,4.0450,4.0580,1794
2011-09-01,22:00:00,4.0580,4.0640,4.0550,4.0610,736
2011-09-01,22:05:00,4.0610,4.0630,4.0560,4.0560,438
2011-09-01,22:10:00,4.0550,4.0570,4.0540,4.0570,537
2011-09-01,22:15:00,4.0550,4.0560,4.0500,4.0510,731
2011-09-01,22:20:00,4.0520,4.0550,4.0480,4.0520,748
2011-09-01,22:25:00,4.0520,4.0600,4.0470,4.0600,1480
2011-09-01,22:30:00,4.0600,4.1300,4.0060,4.0230,13099
2011-09-01,22:35:00,4.0240,4.0300,4.0000,4.0120,5905
2011-09-01,22:40:00,4.0120,4.0440,4.0080,4.0340,3585
2011-09-01,22:45:00,4.0350,4.0430,4.0320,4.0370,1371
2011-09-01,22:50:00,4.0370,4.0480,4.0320,4.0340,1876
2011-09-01,22:55:00,4.0330,4.0390,4.0230,4.0240,830
2011-09-01,23:00:00,4.0240,4.0400,4.0240,4.0370,613
2011-09-01,23:05:00,4.0390,4.0390,4.0270,4.0290,504
2011-09-01,23:10:00,4.0290,4.0300,4.0210,4.0230,1005
2011-09-01,23:15:00,4.0240,4.0330,4.0230,4.0290,497
2011-09-01,23:20:00,4.0290,4.0290,4.0170,4.0270,869
2011-09-01,23:25:00,4.0280,4.0310,4.0260,4.0280,244
2011-09-01,23:30:00,4.0270,4.0340,4.0270,4.0330,420
2011-09-01,23:35:00,4.0330,4.0350,4.0300,4.0350,289
2011-09-01,23:40:00,4.0350,4.0500,4.0320,4.0480,1138
2011-09-01,23:45:00,4.0480,4.0480,4.0390,4.0470,638
2011-09-01,23:50:00,4.0470,4.0470,4.0380,4.0440,426
2011-09-01,23:55:00,4.0440,4.0460,4.0380,4.0400,735
2011-09-02,00:00:00,4.0410,4.0450,4.0230,4.0260,1586
2011-09-02,00:05:00,4.0250,4.0310,4.0240,4.0280,361
2011-09-02,00:10:00,4.0280,4.0280,4.0150,4.0190,669
2011-09-02,00:15:00,4.0190,4.0260,4.0180,4.0250,328
2011-09-02,00:20:00,4.0250,4.0260,4.0210,4.0220,196
2011-09-02,00:25:00,4.0220,4.0240,4.0220,4.0230,139
2011-09-02,00:30:00,4.0240,4.0240,4.0160,4.0210,495
2011-09-02,00:35:00,4.0200,4.0200,4.0050,4.0120,1326
2011-09-02,00:40:00,4.0120,4.0150,3.9860,3.9880,2538
2011-09-02,00:45:00,3.9880,3.9900,3.9700,3.9750,3991
2011-09-02,00:50:00,3.9740,3.9820,3.9710,3.9780,1399
2011-09-02,00:55:00,3.9790,3.9800,3.9710,3.9770,1124
2011-09-02,01:00:00,3.9770,3.9810,3.9730,3.9750,943
2011-09-02,01:05:00,3.9750,3.9820,3.9750,3.9770,652
2011-09-02,01:10:00,3.9770,3.9850,3.9750,3.9810,858
2011-09-02,01:15:00,3.9820,3.9960,3.9810,3.9950,1309
2011-09-02,01:20:00,3.9950,4.0010,3.9910,3.9950,755
2011-09-02,01:25:00,3.9960,3.9980,3.9900,3.9920,390
2011-09-02,01:30:00,3.9920,3.9950,3.9900,3.9930,362
2011-09-02,01:35:00,3.9930,4.0000,3.9930,4.0000,318
2011-09-02,01:40:00,4.0000,4.0000,3.9930,3.9950,286
2011-09-02,01:45:00,3.9950,4.0020,3.9950,3.9990,669
2011-09-02,01:50:00,3.9990,4.0030,3.9970,4.0020,1028
2011-09-02,01:55:00,4.0020,4.0250,4.0010,4.0210,2707
2011-09-02,02:00:00,4.0220,4.0420,4.0190,4.0340,2143
2011-09-02,02:05:00,4.0340,4.0340,4.0180,4.0220,1216
2011-09-02,02:10:00,4.0230,4.0310,4.0210,4.0290,752
2011-09-02,02:15:00,4.0300,4.0390,4.0250,4.0300,1203
2011-09-02,02:20:00,4.0310,4.0400,4.0290,4.0380,1748
2011-09-02,02:25:00,4.0390,4.0560,4.0350,4.0450,6654
2011-09-02,02:30:00,4.0450,4.0460,4.0300,4.0310,1226
2011-09-02,02:35:00,4.0320,4.0340,4.0260,4.0290,489
2011-09-02,02:40:00,4.0290,4.0370,4.0250,4.0370,241
2011-09-02,02:45:00,4.0370,4.0380,4.0320,4.0320,179
2011-09-02,02:50:00,4.0320,4.0340,4.0310,4.0340,76
2011-09-02,02:55:00,4.0330,4.0360,4.0310,4.0350,137
2011-09-02,03:00:00,4.0350,4.0360,4.0350,4.0350,53
2011-09-02,03:05:00,4.0370,4.0370,4.0350,4.0360,57
2011-09-02,03:10:00,4.0360,4.0380,4.0350,4.0360,100
2011-09-02,03:15:00,4.0370,4.0390,4.0350,4.0380,117
2011-09-02,03:20:00,4.0370,4.0380,4.0350,4.0380,85
2011-09-02,03:25:00,4.0360,4.0380,4.0350,4.0360,90
2011-09-02,03:30:00,4.0360,4.0360,4.0350,4.0350,20
2011-09-02,03:35:00,4.0360,4.0380,4.0350,4.0380,17
2011-09-02,03:40:00,4.0380,4.0390,4.0370,4.0380,30
2011-09-02,03:45:00,4.0390,4.0390,4.0360,4.0370,59
2011-09-02,03:50:00,4.0370,4.0390,4.0370,4.0390,64
2011-09-02,03:55:00,4.0390,4.0410,4.0370,4.0400,37
2011-09-02,04:00:00,4.0410,4.0420,4.0390,4.0400,41
2011-09-02,04:05:00,4.0410,4.0420,4.0400,4.0420,9
2011-09-02,04:10:00,4.0410,4.0460,4.0410,4.0460,9
2011-09-02,04:15:00,4.0490,4.0490,4.0490,4.0490,3
2011-09-02,04:20:00,4.0490,4.0490,4.0430,4.0440,51
2011-09-02,04:25:00,4.0440,4.0440,4.0430,4.0430,11
2011-09-02,04:30:00,4.0420,4.0450,4.0420,4.0430,33
2011-09-02,04:35:00,4.0450,4.0450,4.0400,4.0400,47
2011-09-02,04:40:00,4.0400,4.0430,4.0400,4.0430,7
2011-09-02,04:45:00,4.0420,4.0420,4.0390,4.0390,53
2011-09-02,04:50:00,4.0380,4.0400,4.0380,4.0400,11
2011-09-02,04:55:00,4.0410,4.0420,4.0410,4.0410,8
2011-09-02,05:00:00,4.0430,4.0460,4.0390,4.0390,21
2011-09-02,05:10:00,4.0390,4.0410,4.0380,4.0400,9
2011-09-02,06:00:00,4.0500,4.0650,4.0480,4.0480,37
2011-09-02,06:05:00,4.0480,4.0480,4.0440,4.0440,82
2011-09-02,06:10:00,4.0440,4.0440,4.0350,4.0350,20
2011-09-02,06:15:00,4.0410,4.0430,4.0410,4.0420,9
2011-09-02,06:20:00,4.0390,4.0420,4.0380,4.0400,4
2011-09-02,06:25:00,4.0430,4.0530,4.0430,4.0440,11
2011-09-02,06:30:00,4.0470,4.0470,4.0470,4.0470,1
2011-09-02,06:50:00,4.0430,4.0430,4.0430,4.0430,2
2011-09-02,07:00:00,4.0430,4.0430,4.0430,4.0430,2
2011-09-02,07:05:00,4.0460,4.0460,4.0460,4.0460,1
2011-09-02,07:10:00,4.0470,4.0500,4.0470,4.0500,14
2011-09-02,07:15:00,4.0430,4.0550,4.0430,4.0550,9
2011-09-02,07:20:00,4.0540,4.0560,4.0540,4.0560,3
2011-09-02,07:25:00,4.0560,4.0570,4.0560,4.0570,5
2011-09-02,07:40:00,4.0540,4.0540,4.0530,4.0530,4
2011-09-02,07:50:00,4.0520,4.0530,4.0520,4.0530,3
2011-09-02,08:05:00,4.0530,4.0530,4.0520,4.0520,2
2011-09-02,08:15:00,4.0530,4.0560,4.0530,4.0560,2
2011-09-02,08:25:00,4.0560,4.0560,4.0560,4.0560,1
2011-09-02,08:35:00,4.0560,4.0560,4.0560,4.0560,1
2011-09-02,08:40:00,4.0530,4.0570,4.0510,4.0510,13
2011-09-02,08:50:00,4.0540,4.0540,4.0540,4.0540,1
2011-09-02,08:55:00,4.0560,4.0560,4.0560,4.0560,1
2011-09-02,09:00:00,4.0530,4.0570,4.0530,4.0570,6
2011-09-02,09:05:00,4.0580,4.0580,4.0490,4.0500,41
2011-09-02,09:30:00,4.0530,4.0530,4.0530,4.0530,1
2011-09-02,09:35:00,4.0490,4.0520,4.0490,4.0520,35
2011-09-02,09:40:00,4.0480,4.0480,4.0470,4.0470,8
2011-09-02,09:45:00,4.0470,4.0470,4.0410,4.0430,26
2011-09-02,09:50:00,4.0470,4.0480,4.0470,4.0480,2
2011-09-02,09:55:00,4.0440,4.0440,4.0400,4.0400,13
2011-09-02,10:00:00,4.0440,4.0450,4.0440,4.0440,9
2011-09-02,10:05:00,4.0450,4.0450,4.0450,4.0450,1
2011-09-02,10:15:00,4.0460,4.0460,4.0460,4.0460,1
2011-09-02,10:20:00,4.0440,4.0440,4.0440,4.0440,2
2011-09-02,10:25:00,4.0430,4.0430,4.0390,4.0390,13
2011-09-02,10:30:00,4.0410,4.0410,4.0410,4.0410,2
2011-09-02,10:40:00,4.0400,4.0400,4.0390,4.0390,2
2011-09-02,10:45:00,4.0380,4.0380,4.0350,4.0350,16
2011-09-02,10:55:00,4.0390,4.0400,4.0360,4.0360,9
2011-09-02,11:00:00,4.0360,4.0360,4.0360,4.0360,1
2011-09-02,11:05:00,4.0350,4.0350,4.0350,4.0350,1
2011-09-02,11:10:00,4.0340,4.0340,4.0340,4.0340,2
2011-09-02,11:15:00,4.0380,4.0380,4.0370,4.0370,3
2011-09-02,11:20:00,4.0350,4.0350,4.0340,4.0350,9
2011-09-02,11:30:00,4.0350,4.0360,4.0340,4.0360,6
2011-09-02,11:35:00,4.0350,4.0350,4.0350,4.0350,1
2011-09-02,11:40:00,4.0370,4.0370,4.0370,4.0370,2
2011-09-02,11:50:00,4.0390,4.0400,4.0390,4.0390,6
2011-09-02,12:00:00,4.0390,4.0410,4.0390,4.0410,26
2011-09-02,12:05:00,4.0400,4.0400,4.0390,4.0390,2
2011-09-02,12:20:00,4.0390,4.0390,4.0390,4.0390,2
2011-09-02,12:25:00,4.0390,4.0390,4.0390,4.0390,1
2011-09-02,12:30:00,4.0380,4.0400,4.0380,4.0400,42
2011-09-02,12:35:00,4.0400,4.0400,4.0390,4.0390,39
2011-09-02,12:40:00,4.0390,4.0400,4.0350,4.0350,69
2011-09-02,12:45:00,4.0340,4.0360,4.0340,4.0350,4
2011-09-02,12:50:00,4.0350,4.0360,4.0340,4.0340,5
2011-09-02,12:55:00,4.0340,4.0350,4.0340,4.0350,17
2011-09-02,13:00:00,4.0360,4.0370,4.0360,4.0370,6
2011-09-02,13:05:00,4.0370,4.0380,4.0360,4.0360,5
2011-09-02,13:10:00,4.0360,4.0360,4.0360,4.0360,8
2011-09-02,13:15:00,4.0400,4.0410,4.0400,4.0410,33
2011-09-02,13:20:00,4.0410,4.0420,4.0410,4.0410,88
2011-09-02,13:25:00,4.0410,4.0410,4.0410,4.0410,3
2011-09-02,13:30:00,4.0410,4.0410,4.0410,4.0410,74
2011-09-02,13:35:00,4.0420,4.0430,4.0420,4.0430,2
2011-09-02,13:45:00,4.0430,4.0430,4.0430,4.0430,12
2011-09-02,13:50:00,4.0440,4.0440,4.0440,4.0440,3
2011-09-02,13:55:00,4.0430,4.0430,4.0430,4.0430,5
2011-09-02,14:00:00,4.0400,4.0400,4.0350,4.0350,6
2011-09-02,14:05:00,4.0350,4.0390,4.0350,4.0380,8
2011-09-02,14:10:00,4.0390,4.0400,4.0370,4.0370,15
2011-09-02,14:20:00,4.0370,4.0380,4.0370,4.0380,7
2011-09-02,14:30:00,4.0370,4.0370,4.0370,4.0370,6
2011-09-02,14:35:00,4.0330,4.0340,4.0330,4.0340,4
2011-09-02,14:40:00,4.0350,4.0350,4.0350,4.0350,1
2011-09-02,14:55:00,4.0370,4.0370,4.0310,4.0310,13
2011-09-02,15:00:00,4.0340,4.0340,4.0330,4.0330,5
2011-09-02,15:05:00,4.0340,4.0340,4.0330,4.0340,7
2011-09-02,15:10:00,4.0350,4.0350,4.0320,4.0320,6
2011-09-02,15:15:00,4.0310,4.0310,4.0230,4.0250,126
2011-09-02,15:20:00,4.0270,4.0270,4.0230,4.0230,26
2011-09-02,15:25:00,4.0250,4.0250,4.0240,4.0250,6
2011-09-02,15:30:00,4.0230,4.0230,4.0220,4.0230,7
2011-09-02,15:35:00,4.0230,4.0290,4.0230,4.0290,23
2011-09-02,15:40:00,4.0290,4.0300,4.0290,4.0290,5
2011-09-02,15:45:00,4.0300,4.0300,4.0300,4.0300,2
2011-09-02,15:50:00,4.0310,4.0310,4.0300,4.0300,17
2011-09-02,15:55:00,4.0300,4.0300,4.0290,4.0290,8
2011-09-02,16:00:00,4.0290,4.0290,4.0260,4.0260,9
2011-09-02,16:05:00,4.0250,4.0280,4.0240,4.0270,27
2011-09-02,16:10:00,4.0270,4.0280,4.0250,4.0260,29
2011-09-02,16:15:00,4.0270,4.0270,4.0250,4.0250,27
2011-09-02,16:20:00,4.0240,4.0240,4.0230,4.0230,8
2011-09-02,16:25:00,4.0220,4.0240,4.0210,4.0240,60
2011-09-02,16:30:00,4.0230,4.0250,4.0230,4.0240,22
2011-09-02,16:35:00,4.0240,4.0260,4.0230,4.0260,21
2011-09-02,16:40:00,4.0250,4.0250,4.0240,4.0250,12
2011-09-02,16:45:00,4.0250,4.0270,4.0250,4.0270,51
2011-09-02,16:50:00,4.0270,4.0270,4.0260,4.0270,10
2011-09-02,16:55:00,4.0260,4.0260,4.0250,4.0250,9
2011-09-02,17:00:00,4.0240,4.0280,4.0230,4.0260,34
2011-09-02,17:05:00,4.0270,4.0280,4.0240,4.0270,53
2011-09-02,17:10:00,4.0280,4.0290,4.0280,4.0290,19
2011-09-02,17:15:00,4.0290,4.0290,4.0270,4.0270,45
2011-09-02,17:20:00,4.0270,4.0280,4.0270,4.0270,25
2011-09-02,17:25:00,4.0260,4.0280,4.0240,4.0260,42
2011-09-02,17:30:00,4.0250,4.0250,4.0240,4.0250,10
2011-09-02,17:35:00,4.0250,4.0250,4.0170,4.0170,41
2011-09-02,17:40:00,4.0190,4.0280,4.0190,4.0260,71
2011-09-02,17:45:00,4.0270,4.0300,4.0250,4.0290,40
2011-09-02,17:50:00,4.0290,4.0290,4.0250,4.0250,31
2011-09-02,17:55:00,4.0270,4.0270,4.0200,4.0240,47
2011-09-02,18:00:00,4.0240,4.0270,4.0240,4.0250,37
2011-09-02,18:05:00,4.0260,4.0270,4.0260,4.0270,18
2011-09-02,18:10:00,4.0250,4.0250,4.0240,4.0240,7
2011-09-02,18:15:00,4.0250,4.0260,4.0250,4.0260,3
2011-09-02,18:25:00,4.0240,4.0270,4.0170,4.0270,158
2011-09-02,18:35:00,4.0260,4.0260,4.0260,4.0260,13
2011-09-02,18:40:00,4.0260,4.0270,4.0260,4.0260,12
2011-09-02,18:45:00,4.0250,4.0260,4.0250,4.0260,6
2011-09-02,18:50:00,4.0260,4.0260,4.0260,4.0260,1
2011-09-02,18:55:00,4.0260,4.0260,4.0260,4.0260,2
2011-09-02,19:00:00,4.0260,4.0270,4.0260,4.0260,4
2011-09-02,19:05:00,4.0250,4.0260,4.0250,4.0260,3
2011-09-02,19:10:00,4.0260,4.0280,4.0260,4.0270,6
2011-09-02,19:15:00,4.0270,4.0280,4.0270,4.0280,5
2011-09-02,19:20:00,4.0270,4.0340,4.0270,4.0340,90
2011-09-02,19:25:00,4.0350,4.0440,4.0340,4.0400,58
2011-09-02,19:30:00,4.0410,4.0430,4.0320,4.0320,53
2011-09-02,19:35:00,4.0330,4.0350,4.0180,4.0230,213
2011-09-02,19:40:00,4.0230,4.0260,4.0220,4.0240,45
2011-09-02,19:45:00,4.0240,4.0240,4.0180,4.0190,95
2011-09-02,19:50:00,4.0190,4.0230,4.0080,4.0160,313
2011-09-02,19:55:00,4.0160,4.0230,4.0140,4.0230,239
2011-09-02,20:00:00,4.0230,4.0350,4.0230,4.0330,237
2011-09-02,20:05:00,4.0320,4.0390,4.0320,4.0380,83
2011-09-02,20:10:00,4.0380,4.0410,4.0230,4.0270,285
2011-09-02,20:15:00,4.0270,4.0310,4.0130,4.0140,226
2011-09-02,20:20:00,4.0140,4.0190,4.0050,4.0130,865
2011-09-02,20:25:00,4.0130,4.0210,4.0100,4.0210,183
2011-09-02,20:30:00,4.0180,4.0180,4.0000,4.0110,703
2011-09-02,20:35:00,4.0110,4.0150,4.0070,4.0120,232
2011-09-02,20:40:00,4.0130,4.0250,4.0120,4.0240,474
2011-09-02,20:45:00,4.0240,4.0320,4.0180,4.0280,544
2011-09-02,20:50:00,4.0290,4.0300,4.0200,4.0220,599
2011-09-02,20:55:00,4.0220,4.0270,4.0170,4.0240,729
2011-09-02,21:00:00,4.0230,4.0280,4.0170,4.0240,1831
2011-09-02,21:05:00,4.0240,4.0260,4.0050,4.0140,1992
2011-09-02,21:10:00,4.0150,4.0180,4.0110,4.0130,820
2011-09-02,21:15:00,4.0120,4.0150,3.9800,3.9880,2199
2011-09-02,21:20:00,3.9860,3.9940,3.9850,3.9860,1486
2011-09-02,21:25:00,3.9850,4.0020,3.9820,3.9960,1448
2011-09-02,21:30:00,3.9970,3.9980,3.9910,3.9930,490
2011-09-02,21:35:00,3.9920,3.9990,3.9900,3.9990,585
2011-09-02,21:40:00,3.9990,4.0050,3.9980,4.0040,740
2011-09-02,21:45:00,4.0030,4.0170,4.0030,4.0120,947
2011-09-02,21:50:00,4.0130,4.0150,4.0080,4.0140,484
2011-09-02,21:55:00,4.0130,4.0170,4.0070,4.0110,757
2011-09-02,22:00:00,4.0100,4.0170,4.0070,4.0140,465
2011-09-02,22:05:00,4.0130,4.0190,4.0130,4.0170,515
2011-09-02,22:10:00,4.0170,4.0200,4.0090,4.0120,678
2011-09-02,22:15:00,4.0130,4.0140,4.0100,4.0120,432
2011-09-02,22:20:00,4.0130,4.0180,4.0090,4.0160,354
2011-09-02,22:25:00,4.0170,4.0210,4.0140,4.0150,458
2011-09-02,22:30:00,4.0140,4.0150,4.0090,4.0100,466
2011-09-02,22:35:00,4.0090,4.0090,3.9870,3.9910,1229
2011-09-02,22:40:00,3.9900,3.9940,3.9890,3.9930,439
2011-09-02,22:45:00,3.9930,3.9990,3.9920,3.9980,458
2011-09-02,22:50:00,3.9970,4.0080,3.9970,4.0020,548
2011-09-02,22:55:00,4.0020,4.0060,4.0000,4.0060,346
2011-09-02,23:00:00,4.0050,4.0110,3.9910,3.9930,769
2011-09-02,23:05:00,3.9930,3.9980,3.9920,3.9960,684
2011-09-02,23:10:00,3.9970,4.0020,3.9940,3.9950,262
2011-09-02,23:15:00,3.9940,3.9940,3.9750,3.9830,1180
2011-09-02,23:20:00,3.9810,3.9880,3.9770,3.9870,1186
2011-09-02,23:25:00,3.9870,3.9900,3.9860,3.9870,305
2011-09-02,23:30:00,3.9860,3.9910,3.9860,3.9890,232
2011-09-02,23:35:00,3.9900,3.9930,3.9880,3.9910,261
2011-09-02,23:40:00,3.9910,3.9950,3.9870,3.9870,355
2011-09-02,23:45:00,3.9870,3.9870,3.9730,3.9790,827
2011-09-02,23:50:00,3.9800,3.9870,3.9790,3.9810,376
2011-09-02,23:55:00,3.9820,3.9830,3.9770,3.9800,338
2011-09-03,00:00:00,3.9800,3.9820,3.9780,3.9790,551
2011-09-03,00:05:00,3.9790,3.9810,3.9760,3.9790,395
2011-09-03,00:10:00,3.9790,3.9810,3.9510,3.9530,3037
2011-09-03,00:15:00,3.9530,3.9540,3.9410,3.9530,3982
2011-09-03,00:20:00,3.9530,3.9600,3.9440,3.9440,2177
2011-09-03,00:25:00,3.9440,3.9520,3.9020,3.9150,5655
2011-09-03,00:30:00,3.9150,3.9250,3.9090,3.9200,4279
2011-09-03,00:35:00,3.9190,3.9250,3.9170,3.9200,886
2011-09-03,00:40:00,3.9210,3.9220,3.9080,3.9200,1960
2011-09-03,00:45:00,3.9190,3.9200,3.9080,3.9140,1170
2011-09-03,00:50:00,3.9140,3.9140,3.9070,3.9090,782
2011-09-03,00:55:00,3.9080,3.9110,3.8930,3.9070,2251
2011-09-03,01:00:00,3.9050,3.9090,3.9030,3.9090,1032
2011-09-03,01:05:00,3.9080,3.9160,3.9080,3.9140,739
2011-09-03,01:10:00,3.9130,3.9140,3.9040,3.9060,649
2011-09-03,01:15:00,3.9070,3.9100,3.9040,3.9080,369
2011-09-03,01:20:00,3.9070,3.9080,3.8830,3.8840,1747
2011-09-03,01:25:00,3.8850,3.8860,3.8740,3.8830,3292
2011-09-03,01:30:00,3.8840,3.8920,3.8790,3.8920,1444
2011-09-03,01:35:00,3.8920,3.9040,3.8910,3.9030,1307
2011-09-03,01:40:00,3.9030,3.9070,3.8970,3.9020,976
2011-09-03,01:45:00,3.9010,3.9030,3.8970,3.9010,541
2011-09-03,01:50:00,3.9000,3.9030,3.8960,3.9010,500
2011-09-03,01:55:00,3.9000,3.9070,3.8990,3.9040,615
2011-09-03,02:00:00,3.9030,3.9060,3.8980,3.9000,745
2011-09-03,02:05:00,3.9020,3.9060,3.9000,3.9050,535
2011-09-03,02:10:00,3.9050,3.9090,3.9040,3.9070,497
2011-09-03,02:15:00,3.9070,3.9190,3.9070,3.9110,1530
2011-09-03,02:20:00,3.9110,3.9190,3.9020,3.9080,1488
2011-09-03,02:25:00,3.9080,3.9100,3.8630,3.8650,7829
2011-09-03,02:30:00,3.8650,3.8720,3.8540,3.8580,3899
2011-09-03,02:35:00,3.8590,3.8600,3.8570,3.8590,893
2011-09-03,02:40:00,3.8590,3.8600,3.8580,3.8590,367
2011-09-03,02:45:00,3.8590,3.8600,3.8580,3.8600,470
2011-09-03,02:50:00,3.8600,3.8610,3.8580,3.8600,484
2011-09-03,02:55:00,3.8600,3.8600,3.8560,3.8580,536
2011-09-03,03:00:00,3.8590,3.8600,3.8580,3.8600,188
2011-09-03,03:05:00,3.8600,3.8600,3.8530,3.8560,587
2011-09-03,03:10:00,3.8550,3.8550,3.8500,3.8530,359
2011-09-03,03:15:00,3.8530,3.8570,3.8530,3.8570,108
2011-09-03,03:20:00,3.8570,3.8590,3.8550,3.8570,229
2011-09-03,03:25:00,3.8570,3.8580,3.8550,3.8570,105
2011-09-03,03:30:00,3.8560,3.8590,3.8550,3.8590,139
2011-09-03,03:35:00,3.8580,3.8600,3.8570,3.8590,169
2011-09-03,03:40:00,3.8590,3.8600,3.8570,3.8590,294
2011-09-03,03:45:00,3.8590,3.8590,3.8560,3.8580,174
2011-09-03,03:50:00,3.8580,3.8600,3.8570,3.8580,107
2011-09-03,03:55:00,3.8590,3.8610,3.8570,3.8600,261
2011-09-03,04:00:00,3.8580,3.8580,3.8500,3.8510,272
2011-09-03,04:05:00,3.8520,3.8540,3.8510,3.8510,41
2011-09-03,04:10:00,3.8530,3.8550,3.8510,3.8530,28
2011-09-03,04:15:00,3.8540,3.8550,3.8540,3.8550,14
2011-09-03,04:20:00,3.8550,3.8600,3.8550,3.8600,86
2011-09-03,04:25:00,3.8600,3.8610,3.8600,3.8610,20
2011-09-03,04:30:00,3.8610,3.8640,3.8580,3.8640,24
2011-09-03,04:35:00,3.8650,3.8690,3.8630,3.8630,62
2011-09-03,04:40:00,3.8650,3.8660,3.8650,3.8660,11
2011-09-03,04:45:00,3.8670,3.8690,3.8670,3.8690,9
2011-09-03,04:50:00,3.8610,3.8650,3.8610,3.8650,3
2011-09-03,04:55:00,3.8650,3.8650,3.8630,3.8640,11
2011-09-03,05:00:00,3.8630,3.8650,3.8610,3.8650,7
2011-09-03,05:05:00,3.8650,3.8650,3.8650,3.8650,1
2011-09-03,05:10:00,3.8630,3.8650,3.8630,3.8650,7
2011-09-05,05:55:00,3.8820,3.8820,3.8820,3.8820,5
2011-09-05,06:00:00,3.8800,3.8800,3.8690,3.8750,40
2011-09-05,06:05:00,3.8760,3.8830,3.8760,3.8760,11
2011-09-05,06:10:00,3.8820,3.8820,3.8820,3.8820,1
2011-09-05,06:15:00,3.8790,3.8790,3.8710,3.8710,21
2011-09-05,06:20:00,3.8710,3.8750,3.8710,3.8750,2
2011-09-05,06:25:00,3.8720,3.8760,3.8700,3.8720,7
2011-09-05,06:30:00,3.8730,3.8760,3.8730,3.8760,3
2011-09-05,06:35:00,3.8770,3.8780,3.8770,3.8770,7
2011-09-05,06:40:00,3.8770,3.8770,3.8770,3.8770,3
2011-09-05,06:45:00,3.8800,3.8800,3.8800,3.8800,1
2011-09-05,06:50:00,3.8810,3.8810,3.8780,3.8780,3
2011-09-05,07:00:00,3.8770,3.8770,3.8770,3.8770,4
2011-09-05,07:05:00,3.8770,3.8790,3.8770,3.8770,15
2011-09-05,07:10:00,3.8800,3.8800,3.8800,3.8800,2
2011-09-05,07:20:00,3.8810,3.8810,3.8800,3.8800,2
2011-09-05,07:25:00,3.8810,3.8810,3.8800,3.8800,9
2011-09-05,07:30:00,3.8820,3.8850,3.8820,3.8820,50
2011-09-05,07:35:00,3.8840,3.8860,3.8840,3.8850,21
2011-09-05,07:40:00,3.8840,3.8870,3.8840,3.8870,43
2011-09-05,07:45:00,3.8860,3.8860,3.8850,3.8850,7
2011-09-05,07:50:00,3.8830,3.8830,3.8830,3.8830,2
2011-09-05,08:00:00,3.8830,3.8830,3.8830,3.8830,2
2011-09-05,08:15:00,3.8850,3.8850,3.8850,3.8850,1
2011-09-05,08:20:00,3.8850,3.8850,3.8850,3.8850,2
2011-09-05,08:25:00,3.8850,3.8860,3.8840,3.8840,10
2011-09-05,08:30:00,3.8840,3.8850,3.8770,3.8800,35
2011-09-05,08:35:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-05,08:45:00,3.8790,3.8850,3.8780,3.8830,29
2011-09-05,09:00:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-05,09:05:00,3.8840,3.8840,3.8830,3.8830,5
2011-09-05,09:10:00,3.8840,3.8870,3.8840,3.8870,24
2011-09-05,09:15:00,3.8880,3.8880,3.8880,3.8880,1
2011-09-05,09:20:00,3.8880,3.8890,3.8880,3.8890,3
2011-09-05,09:25:00,3.8890,3.8900,3.8890,3.8900,19
2011-09-05,09:35:00,3.8910,3.8950,3.8910,3.8950,7
2011-09-05,09:40:00,3.8940,3.8950,3.8900,3.8900,10
2011-09-05,09:45:00,3.8950,3.8960,3.8910,3.8930,33
2011-09-05,09:55:00,3.8910,3.8930,3.8910,3.8930,2
2011-09-05,10:00:00,3.8920,3.8920,3.8920,3.8920,1
2011-09-05,10:10:00,3.8950,3.8950,3.8950,3.8950,1
2011-09-05,10:20:00,3.8920,3.8920,3.8920,3.8920,1
2011-09-05,10:25:00,3.8910,3.8910,3.8780,3.8810,124
2011-09-05,10:35:00,3.8800,3.8800,3.8720,3.8750,54
2011-09-05,10:40:00,3.8740,3.8760,3.8740,3.8750,9
2011-09-05,10:45:00,3.8760,3.8760,3.8760,3.8760,6
2011-09-05,10:55:00,3.8840,3.8840,3.8840,3.8840,1
2011-09-05,11:25:00,3.8770,3.8770,3.8770,3.8770,1
2011-09-05,11:30:00,3.8820,3.8820,3.8820,3.8820,1
2011-09-05,11:40:00,3.8810,3.8820,3.8810,3.8820,4
2011-09-05,11:45:00,3.8810,3.8820,3.8810,3.8820,10
2011-09-05,12:00:00,3.8830,3.8830,3.8830,3.8830,2
2011-09-05,12:05:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-05,12:20:00,3.8830,3.8830,3.8760,3.8760,5
2011-09-05,12:30:00,3.8820,3.8830,3.8820,3.8820,9
2011-09-05,12:35:00,3.8830,3.8850,3.8830,3.8850,19
2011-09-05,12:40:00,3.8850,3.8880,3.8830,3.8850,37
2011-09-05,12:45:00,3.8850,3.8860,3.8850,3.8860,10
2011-09-05,12:50:00,3.8860,3.8870,3.8850,3.8870,22
2011-09-05,13:00:00,3.8850,3.8880,3.8850,3.8880,69
2011-09-05,13:05:00,3.8880,3.8880,3.8880,3.8880,7
2011-09-05,13:10:00,3.8880,3.8880,3.8880,3.8880,4
2011-09-05,13:15:00,3.8890,3.8890,3.8880,3.8880,3
2011-09-05,13:20:00,3.8890,3.8890,3.8880,3.8880,19
2011-09-05,13:25:00,3.8900,3.8910,3.8880,3.8910,24
2011-09-05,13:30:00,3.8900,3.8950,3.8900,3.8930,10
2011-09-05,13:35:00,3.8940,3.8940,3.8940,3.8940,1
2011-09-05,13:40:00,3.8970,3.8970,3.8970,3.8970,1
2011-09-05,13:45:00,3.8930,3.8930,3.8930,3.8930,1
2011-09-05,13:50:00,3.8940,3.8980,3.8940,3.8980,7
2011-09-05,13:55:00,3.8970,3.8980,3.8970,3.8980,2
2011-09-05,14:00:00,3.8970,3.8970,3.8950,3.8970,14
2011-09-05,14:05:00,3.8980,3.8990,3.8980,3.8990,11
2011-09-05,14:15:00,3.8980,3.8980,3.8980,3.8980,2
2011-09-05,14:20:00,3.8980,3.8990,3.8980,3.8980,3
2011-09-05,14:25:00,3.8990,3.9000,3.8980,3.9000,48
2011-09-05,14:30:00,3.9010,3.9050,3.8980,3.9020,85
2011-09-05,14:35:00,3.9010,3.9020,3.9010,3.9020,6
2011-09-05,14:40:00,3.9010,3.9010,3.9000,3.9010,3
2011-09-05,14:45:00,3.9040,3.9050,3.9040,3.9040,7
2011-09-05,14:50:00,3.9050,3.9050,3.9040,3.9040,4
2011-09-05,14:55:00,3.9040,3.9040,3.9030,3.9040,17
2011-09-05,15:00:00,3.9050,3.9060,3.9050,3.9050,9
2011-09-05,15:05:00,3.9050,3.9060,3.9050,3.9050,51
2011-09-05,15:10:00,3.9020,3.9050,3.9020,3.9050,7
2011-09-05,15:15:00,3.9060,3.9060,3.9040,3.9050,9
2011-09-05,15:20:00,3.9060,3.9100,3.9050,3.9090,66
2011-09-05,15:25:00,3.9090,3.9090,3.9090,3.9090,12
2011-09-05,15:30:00,3.9100,3.9110,3.9100,3.9110,27
2011-09-05,15:35:00,3.9100,3.9200,3.9100,3.9150,277
2011-09-05,15:40:00,3.9150,3.9190,3.9150,3.9190,7
2011-09-05,15:45:00,3.9170,3.9180,3.9170,3.9180,3
2011-09-05,15:50:00,3.9160,3.9190,3.9160,3.9180,19
2011-09-05,15:55:00,3.9190,3.9210,3.9180,3.9180,31
2011-09-05,16:00:00,3.9200,3.9200,3.9180,3.9180,37
2011-09-05,16:05:00,3.9180,3.9200,3.9140,3.9200,15
2011-09-05,16:10:00,3.9190,3.9200,3.9170,3.9170,9
2011-09-05,16:15:00,3.9200,3.9220,3.9190,3.9220,24
2011-09-05,16:20:00,3.9190,3.9210,3.9190,3.9210,7
2011-09-05,16:25:00,3.9210,3.9210,3.9200,3.9210,5
2011-09-05,16:30:00,3.9200,3.9220,3.9180,3.9210,56
2011-09-05,16:35:00,3.9190,3.9190,3.9190,3.9190,2
2011-09-05,16:40:00,3.9200,3.9200,3.9180,3.9180,5
2011-09-05,16:45:00,3.9180,3.9180,3.9180,3.9180,3
2011-09-05,16:50:00,3.9160,3.9160,3.9160,3.9160,2
2011-09-05,16:55:00,3.9160,3.9160,3.9110,3.9120,40
2011-09-05,17:00:00,3.9110,3.9180,3.9070,3.9130,41
2011-09-05,17:05:00,3.9150,3.9160,3.9110,3.9120,67
2011-09-05,17:10:00,3.9100,3.9140,3.9040,3.9060,49
2011-09-05,17:15:00,3.9050,3.9080,3.8940,3.8970,54
2011-09-05,17:20:00,3.8990,3.8990,3.8930,3.8960,22
2011-09-05,17:25:00,3.8950,3.8980,3.8950,3.8980,31
2011-09-05,17:30:00,3.8950,3.8980,3.8950,3.8980,12
2011-09-05,17:35:00,3.9000,3.9070,3.9000,3.9070,11
2011-09-05,17:40:00,3.9060,3.9060,3.9000,3.9010,19
2011-09-05,17:45:00,3.8990,3.9020,3.8990,3.9020,2
2011-09-05,17:50:00,3.9000,3.9050,3.9000,3.9020,14
2011-09-05,18:05:00,3.9040,3.9050,3.9040,3.9050,3
2011-09-05,18:10:00,3.9020,3.9020,3.9020,3.9020,1
2011-09-05,18:15:00,3.9010,3.9020,3.9010,3.9020,2
2011-09-05,18:20:00,3.9000,3.9020,3.9000,3.9020,5
2011-09-05,18:30:00,3.9010,3.9040,3.9000,3.9000,11
2011-09-05,18:35:00,3.9020,3.9070,3.9020,3.9070,2
2011-09-05,18:40:00,3.9040,3.9040,3.8860,3.8890,84
2011-09-05,18:45:00,3.8900,3.8930,3.8860,3.8930,26
2011-09-05,18:50:00,3.8900,3.8900,3.8880,3.8900,9
2011-09-05,18:55:00,3.8900,3.8900,3.8850,3.8860,48
2011-09-05,19:00:00,3.8860,3.8860,3.8860,3.8860,6
2011-09-05,19:05:00,3.8860,3.8860,3.8840,3.8840,5
2011-09-05,19:10:00,3.8870,3.8890,3.8870,3.8890,11
2011-09-05,19:15:00,3.8870,3.8870,3.8870,3.8870,4
2011-09-05,19:20:00,3.8890,3.8920,3.8890,3.8920,6
2011-09-05,19:25:00,3.8920,3.8940,3.8920,3.8920,3
2011-09-05,19:30:00,3.8930,3.8940,3.8930,3.8930,6
2011-09-05,19:35:00,3.8940,3.8970,3.8920,3.8960,19
2011-09-05,19:40:00,3.8980,3.8990,3.8960,3.8980,8
2011-09-05,19:45:00,3.8990,3.8990,3.8980,3.8990,7
2011-09-05,19:50:00,3.9010,3.9020,3.9010,3.9020,4
2011-09-05,19:55:00,3.9020,3.9020,3.8960,3.8970,34
2011-09-05,20:00:00,3.8960,3.8970,3.8910,3.8910,20
2011-09-05,20:05:00,3.8940,3.9020,3.8940,3.9000,45
2011-09-05,20:10:00,3.9020,3.9020,3.9010,3.9010,16
2011-09-05,20:15:00,3.8980,3.8980,3.8970,3.8970,13
2011-09-05,20:20:00,3.8970,3.9070,3.8970,3.9070,34
2011-09-05,20:25:00,3.9080,3.9130,3.9080,3.9120,29
2011-09-05,20:30:00,3.9120,3.9120,3.9070,3.9100,22
2011-09-05,20:35:00,3.9070,3.9110,3.8870,3.8910,144
2011-09-05,20:40:00,3.8950,3.8980,3.8950,3.8980,13
2011-09-05,20:45:00,3.8980,3.8980,3.8900,3.8900,31
2011-09-05,20:50:00,3.8920,3.8990,3.8920,3.8980,16
2011-09-05,20:55:00,3.9010,3.9040,3.8550,3.8600,547
2011-09-05,21:00:00,3.8600,3.8800,3.8520,3.8800,417
2011-09-05,21:05:00,3.8800,3.8850,3.8680,3.8840,250
2011-09-05,21:10:00,3.8850,3.8940,3.8850,3.8940,47
2011-09-05,21:15:00,3.8950,3.9010,3.8910,3.9000,63
2011-09-05,21:20:00,3.9000,3.9060,3.8990,3.9040,86
2011-09-05,21:25:00,3.9040,3.9060,3.9000,3.9050,223
2011-09-05,21:30:00,3.9060,3.9080,3.8990,3.8990,74
2011-09-05,21:35:00,3.8990,3.9000,3.8930,3.8950,82
2011-09-05,21:40:00,3.8950,3.8950,3.8860,3.8900,34
2011-09-05,21:45:00,3.8900,3.8970,3.8900,3.8970,23
2011-09-05,21:50:00,3.8970,3.9010,3.8960,3.9000,20
2011-09-05,21:55:00,3.8980,3.8980,3.8850,3.8870,56
2011-09-05,22:00:00,3.8880,3.8900,3.8760,3.8770,113
2011-09-05,22:05:00,3.8780,3.8840,3.8780,3.8840,50
2011-09-05,22:10:00,3.8840,3.8850,3.8820,3.8830,30
2011-09-05,22:15:00,3.8800,3.8800,3.8750,3.8780,73
2011-09-05,22:20:00,3.8780,3.8800,3.8750,3.8780,75
2011-09-05,22:25:00,3.8770,3.8800,3.8760,3.8780,58
2011-09-05,22:30:00,3.8780,3.8800,3.8780,3.8790,12
2011-09-05,22:35:00,3.8780,3.8780,3.8670,3.8720,169
2011-09-05,22:40:00,3.8710,3.8760,3.8690,3.8740,82
2011-09-05,22:45:00,3.8730,3.8730,3.8570,3.8650,365
2011-09-05,22:50:00,3.8650,3.8650,3.8630,3.8650,93
2011-09-05,22:55:00,3.8640,3.8640,3.8570,3.8620,76
2011-09-05,23:00:00,3.8630,3.8630,3.8570,3.8630,54
2011-09-05,23:05:00,3.8620,3.8690,3.8610,3.8680,73
2011-09-05,23:10:00,3.8690,3.8710,3.8670,3.8700,57
2011-09-05,23:15:00,3.8710,3.8730,3.8700,3.8710,36
2011-09-05,23:20:00,3.8720,3.8720,3.8680,3.8720,62
2011-09-05,23:25:00,3.8720,3.8740,3.8700,3.8730,47
2011-09-05,23:30:00,3.8680,3.8730,3.8680,3.8700,67
2011-09-05,23:35:00,3.8700,3.8710,3.8700,3.8700,7
2011-09-05,23:40:00,3.8710,3.8720,3.8670,3.8670,14
2011-09-05,23:45:00,3.8710,3.8710,3.8660,3.8670,66
2011-09-05,23:50:00,3.8670,3.8670,3.8670,3.8670,2
2011-09-05,23:55:00,3.8670,3.8670,3.8640,3.8640,12
2011-09-06,00:00:00,3.8610,3.8610,3.8590,3.8610,48
2011-09-06,00:05:00,3.8600,3.8600,3.8590,3.8600,16
2011-09-06,00:10:00,3.8600,3.8600,3.8550,3.8590,81
2011-09-06,00:15:00,3.8590,3.8690,3.8590,3.8640,81
2011-09-06,00:20:00,3.8690,3.8700,3.8670,3.8680,14
2011-09-06,00:25:00,3.8650,3.8660,3.8650,3.8660,8
2011-09-06,00:30:00,3.8640,3.8640,3.8620,3.8620,3
2011-09-06,00:35:00,3.8620,3.8620,3.8560,3.8590,68
2011-09-06,00:40:00,3.8590,3.8610,3.8570,3.8570,7
2011-09-06,00:45:00,3.8590,3.8590,3.8560,3.8570,11
2011-09-06,00:50:00,3.8560,3.8570,3.8560,3.8570,17
2011-09-06,00:55:00,3.8570,3.8600,3.8540,3.8570,76
2011-09-06,01:00:00,3.8600,3.8600,3.8510,3.8540,16
2011-09-06,01:05:00,3.8520,3.8600,3.8520,3.8600,27
2011-09-06,01:10:00,3.8570,3.8670,3.8550,3.8560,74
2011-09-06,06:00:00,3.8600,3.8630,3.8600,3.8620,35
2011-09-06,06:05:00,3.8630,3.8630,3.8600,3.8600,9
2011-09-06,06:10:00,3.8610,3.8610,3.8610,3.8610,1
2011-09-06,06:15:00,3.8600,3.8600,3.8600,3.8600,2
2011-09-06,06:20:00,3.8600,3.8600,3.8600,3.8600,10
2011-09-06,06:25:00,3.8600,3.8600,3.8590,3.8590,13
2011-09-06,06:30:00,3.8590,3.8590,3.8590,3.8590,3
2011-09-06,06:40:00,3.8590,3.8590,3.8590,3.8590,2
2011-09-06,06:45:00,3.8620,3.8620,3.8620,3.8620,1
2011-09-06,06:55:00,3.8620,3.8620,3.8590,3.8590,4
2011-09-06,07:00:00,3.8590,3.8660,3.8590,3.8660,43
2011-09-06,07:05:00,3.8660,3.8700,3.8660,3.8700,19
2011-09-06,07:10:00,3.8690,3.8700,3.8680,3.8680,33
2011-09-06,07:15:00,3.8680,3.8700,3.8680,3.8680,8
2011-09-06,07:20:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-06,07:25:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-06,07:30:00,3.8680,3.8680,3.8680,3.8680,3
2011-09-06,07:35:00,3.8700,3.8700,3.8700,3.8700,1
2011-09-06,07:40:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-06,07:45:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-06,07:50:00,3.8700,3.8700,3.8700,3.8700,3
2011-09-06,07:55:00,3.8700,3.8700,3.8700,3.8700,12
2011-09-06,08:00:00,3.8700,3.8700,3.8680,3.8680,5
2011-09-06,08:05:00,3.8680,3.8680,3.8680,3.8680,2
2011-09-06,08:10:00,3.8700,3.8700,3.8700,3.8700,10
2011-09-06,08:15:00,3.8700,3.8710,3.8700,3.8710,6
2011-09-06,08:20:00,3.8700,3.8700,3.8700,3.8700,3
2011-09-06,08:30:00,3.8680,3.8680,3.8680,3.8680,2
2011-09-06,08:45:00,3.8700,3.8700,3.8700,3.8700,1
2011-09-06,08:50:00,3.8700,3.8700,3.8700,3.8700,5
2011-09-06,08:55:00,3.8710,3.8710,3.8710,3.8710,1
2011-09-06,09:05:00,3.8710,3.8730,3.8710,3.8730,3
2011-09-06,09:10:00,3.8720,3.8760,3.8720,3.8760,32
2011-09-06,09:30:00,3.8710,3.8760,3.8700,3.8760,13
2011-09-06,09:35:00,3.8730,3.8730,3.8730,3.8730,1
2011-09-06,09:40:00,3.8730,3.8730,3.8730,3.8730,1
2011-09-06,09:45:00,3.8720,3.8720,3.8680,3.8700,8
2011-09-06,09:50:00,3.8700,3.8700,3.8700,3.8700,1
2011-09-06,09:55:00,3.8700,3.8760,3.8700,3.8700,9
2011-09-06,10:15:00,3.8700,3.8700,3.8700,3.8700,3
2011-09-06,10:20:00,3.8700,3.8700,3.8700,3.8700,2
2011-09-06,10:25:00,3.8690,3.8710,3.8690,3.8710,5
2011-09-06,10:30:00,3.8700,3.8700,3.8670,3.8690,7
2011-09-06,10:40:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-06,10:55:00,3.8690,3.8690,3.8690,3.8690,2
2011-09-06,11:05:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-06,11:15:00,3.8700,3.8700,3.8700,3.8700,1
2011-09-06,11:20:00,3.8720,3.8750,3.8720,3.8750,4
2011-09-06,11:25:00,3.8730,3.8730,3.8730,3.8730,1
2011-09-06,12:00:00,3.8700,3.8700,3.8690,3.8690,4
2011-09-06,12:25:00,3.8690,3.8690,3.8680,3.8680,2
2011-09-06,12:30:00,3.8660,3.8670,3.8660,3.8670,3
2011-09-06,12:35:00,3.8670,3.8670,3.8660,3.8670,16
2011-09-06,12:40:00,3.8660,3.8660,3.8660,3.8660,4
2011-09-06,12:45:00,3.8660,3.8660,3.8660,3.8660,1
2011-09-06,12:50:00,3.8660,3.8670,3.8650,3.8670,10
2011-09-06,12:55:00,3.8660,3.8660,3.8660,3.8660,1
2011-09-06,13:00:00,3.8660,3.8660,3.8660,3.8660,1
2011-09-06,13:05:00,3.8680,3.8690,3.8680,3.8680,6
2011-09-06,13:15:00,3.8680,3.8680,3.8680,3.8680,3
2011-09-06,13:20:00,3.8680,3.8680,3.8680,3.8680,1
2011-09-06,13:25:00,3.8700,3.8700,3.8700,3.8700,2
2011-09-06,13:40:00,3.8710,3.8710,3.8710,3.8710,1
2011-09-06,13:50:00,3.8700,3.8700,3.8660,3.8660,7
2011-09-06,13:55:00,3.8660,3.8660,3.8660,3.8660,3
2011-09-06,14:00:00,3.8660,3.8660,3.8660,3.8660,1
2011-09-06,14:05:00,3.8650,3.8650,3.8650,3.8650,1
2011-09-06,14:15:00,3.8660,3.8740,3.8660,3.8740,37
2011-09-06,14:20:00,3.8750,3.8860,3.8750,3.8860,133
2011-09-06,14:25:00,3.8850,3.8850,3.8850,3.8850,10
2011-09-06,14:30:00,3.8850,3.8860,3.8850,3.8860,4
2011-09-06,14:35:00,3.8860,3.8860,3.8860,3.8860,2
2011-09-06,14:40:00,3.8850,3.8850,3.8850,3.8850,6
2011-09-06,14:50:00,3.8870,3.8880,3.8870,3.8880,13
2011-09-06,14:55:00,3.8880,3.8920,3.8880,3.8910,110
2011-09-06,15:00:00,3.8920,3.8950,3.8910,3.8940,49
2011-09-06,15:05:00,3.8940,3.8950,3.8940,3.8940,54
2011-09-06,15:10:00,3.8950,3.8960,3.8940,3.8960,12
2011-09-06,15:15:00,3.8970,3.9020,3.8970,3.9020,89
2011-09-06,15:20:00,3.9010,3.9010,3.8990,3.9000,21
2011-09-06,15:25:00,3.8980,3.9010,3.8980,3.9000,28
2011-09-06,15:30:00,3.8990,3.9000,3.8990,3.8990,18
2011-09-06,15:35:00,3.8990,3.9000,3.8990,3.9000,19
2011-09-06,15:40:00,3.9010,3.9010,3.9000,3.9000,2
2011-09-06,15:50:00,3.9000,3.9000,3.9000,3.9000,1
2011-09-06,15:55:00,3.8990,3.9010,3.8990,3.9010,4
2011-09-06,16:00:00,3.8990,3.9020,3.8980,3.9020,27
2011-09-06,16:05:00,3.9010,3.9030,3.9010,3.9010,9
2011-09-06,16:10:00,3.8960,3.8970,3.8960,3.8970,5
2011-09-06,16:15:00,3.9000,3.9000,3.9000,3.9000,6
2011-09-06,16:20:00,3.8960,3.8960,3.8960,3.8960,1
2011-09-06,16:25:00,3.8970,3.9010,3.8960,3.8980,14
2011-09-06,16:30:00,3.8970,3.8970,3.8960,3.8960,7
2011-09-06,16:35:00,3.8950,3.8950,3.8930,3.8930,23
2011-09-06,16:40:00,3.8920,3.8940,3.8910,3.8930,18
2011-09-06,16:45:00,3.8930,3.8930,3.8860,3.8870,15
2011-09-06,16:50:00,3.8880,3.8920,3.8850,3.8900,16
2011-09-06,16:55:00,3.8900,3.8950,3.8890,3.8940,40
2011-09-06,17:00:00,3.8940,3.8940,3.8870,3.8870,16
2011-09-06,17:05:00,3.8910,3.8910,3.8880,3.8880,11
2011-09-06,17:10:00,3.8890,3.8920,3.8850,3.8890,36
2011-09-06,17:15:00,3.8900,3.8920,3.8880,3.8910,17
2011-09-06,17:20:00,3.8910,3.8950,3.8890,3.8910,24
2011-09-06,17:25:00,3.8920,3.8960,3.8900,3.8930,52
2011-09-06,17:30:00,3.8940,3.8950,3.8940,3.8940,13
2011-09-06,17:35:00,3.8930,3.8930,3.8890,3.8920,22
2011-09-06,17:40:00,3.8900,3.8900,3.8860,3.8870,42
2011-09-06,17:45:00,3.8880,3.8920,3.8860,3.8890,42
2011-09-06,17:50:00,3.8910,3.8920,3.8880,3.8890,32
2011-09-06,17:55:00,3.8910,3.8910,3.8890,3.8890,5
2011-09-06,18:00:00,3.8920,3.8920,3.8920,3.8920,2
2011-09-06,18:05:00,3.8930,3.8970,3.8930,3.8950,25
2011-09-06,18:10:00,3.8940,3.8950,3.8900,3.8950,74
2011-09-06,18:15:00,3.8920,3.8940,3.8920,3.8930,4
2011-09-06,18:20:00,3.8940,3.8940,3.8940,3.8940,1
2011-09-06,18:30:00,3.8950,3.8970,3.8920,3.8950,26
2011-09-06,18:35:00,3.8950,3.8950,3.8950,3.8950,2
2011-09-06,18:40:00,3.8950,3.8950,3.8950,3.8950,3
2011-09-06,18:45:00,3.8940,3.8960,3.8900,3.8900,17
2011-09-06,18:50:00,3.8900,3.8920,3.8900,3.8920,3
2011-09-06,18:55:00,3.8890,3.8900,3.8890,3.8900,2
2011-09-06,19:00:00,3.8890,3.8970,3.8890,3.8960,23
2011-09-06,19:05:00,3.8960,3.8960,3.8930,3.8940,30
2011-09-06,19:10:00,3.8910,3.8960,3.8910,3.8960,20
2011-09-06,19:15:00,3.8960,3.8970,3.8910,3.8930,48
2011-09-06,19:20:00,3.8930,3.8930,3.8880,3.8910,34
2011-09-06,19:25:00,3.8910,3.8920,3.8850,3.8890,90
2011-09-06,19:30:00,3.8910,3.8910,3.8860,3.8900,58
2011-09-06,19:35:00,3.8890,3.8890,3.8870,3.8870,33
2011-09-06,19:40:00,3.8880,3.8880,3.8850,3.8870,48
2011-09-06,19:45:00,3.8870,3.8870,3.8560,3.8560,290
2011-09-06,19:50:00,3.8610,3.8760,3.8570,3.8760,103
2011-09-06,19:55:00,3.8740,3.8770,3.8690,3.8720,91
2011-09-06,20:00:00,3.8720,3.8770,3.8700,3.8730,87
2011-09-06,20:05:00,3.8730,3.8890,3.8730,3.8870,101
2011-09-06,20:10:00,3.8860,3.8880,3.8720,3.8740,149
2011-09-06,20:15:00,3.8750,3.8760,3.8610,3.8630,334
2011-09-06,20:20:00,3.8640,3.8800,3.8640,3.8670,1030
2011-09-06,20:25:00,3.8690,3.8720,3.8650,3.8680,123
2011-09-06,20:30:00,3.8670,3.8760,3.8640,3.8710,401
2011-09-06,20:35:00,3.8710,3.8840,3.8690,3.8840,366
2011-09-06,20:40:00,3.8840,3.8870,3.8760,3.8790,427
2011-09-06,20:45:00,3.8790,3.8820,3.8740,3.8800,635
2011-09-06,20:50:00,3.8810,3.8850,3.8780,3.8830,313
2011-09-06,20:55:00,3.8820,3.8870,3.8800,3.8820,927
2011-09-06,21:00:00,3.8820,3.9140,3.8770,3.9100,2384
2011-09-06,21:05:00,3.9100,3.9120,3.8900,3.8970,1901
2011-09-06,21:10:00,3.8970,3.8980,3.8900,3.8960,560
2011-09-06,21:15:00,3.8940,3.9030,3.8920,3.9030,436
2011-09-06,21:20:00,3.9030,3.9300,3.9030,3.9240,2557
2011-09-06,21:25:00,3.9250,3.9320,3.9130,3.9150,1958
2011-09-06,21:30:00,3.9140,3.9180,3.9090,3.9090,685
2011-09-06,21:35:00,3.9100,3.9140,3.9060,3.9060,425
2011-09-06,21:40:00,3.9070,3.9150,3.9070,3.9130,793
2011-09-06,21:45:00,3.9120,3.9120,3.9050,3.9070,445
2011-09-06,21:50:00,3.9060,3.9100,3.9020,3.9090,652
2011-09-06,21:55:00,3.9080,3.9100,3.9000,3.9030,547
2011-09-06,22:00:00,3.9030,3.9050,3.8670,3.8830,3921
2011-09-06,22:05:00,3.8820,3.8860,3.8650,3.8770,2137
2011-09-06,22:10:00,3.8770,3.8790,3.8680,3.8700,1382
2011-09-06,22:15:00,3.8700,3.8780,3.8690,3.8760,721
2011-09-06,22:20:00,3.8750,3.8780,3.8620,3.8660,923
2011-09-06,22:25:00,3.8660,3.8790,3.8660,3.8770,607
2011-09-06,22:30:00,3.8770,3.8810,3.8710,3.8740,431
2011-09-06,22:35:00,3.8750,3.8770,3.8650,3.8680,562
2011-09-06,22:40:00,3.8690,3.8730,3.8660,3.8720,958
2011-09-06,22:45:00,3.8730,3.8790,3.8700,3.8740,408
2011-09-06,22:50:00,3.8750,3.8760,3.8680,3.8680,289
2011-09-06,22:55:00,3.8680,3.8720,3.8670,3.8720,204
2011-09-06,23:00:00,3.8720,3.8740,3.8700,3.8710,168
2011-09-06,23:05:00,3.8710,3.8780,3.8700,3.8770,421
2011-09-06,23:10:00,3.8770,3.8860,3.8770,3.8840,817
2011-09-06,23:15:00,3.8840,3.8840,3.8800,3.8810,291
2011-09-06,23:20:00,3.8820,3.8820,3.8770,3.8800,341
2011-09-06,23:25:00,3.8790,3.8880,3.8790,3.8880,303
2011-09-06,23:30:00,3.8870,3.9050,3.8870,3.9050,905
2011-09-06,23:35:00,3.9060,3.9270,3.9040,3.9160,2559
2011-09-06,23:40:00,3.9160,3.9190,3.9110,3.9130,988
2011-09-06,23:45:00,3.9130,3.9210,3.9080,3.9150,729
2011-09-06,23:50:00,3.9140,3.9140,3.9040,3.9130,570
2011-09-06,23:55:00,3.9130,3.9140,3.9070,3.9110,164
2011-09-07,00:00:00,3.9110,3.9130,3.9070,3.9120,355
2011-09-07,00:05:00,3.9120,3.9180,3.9040,3.9040,620
2011-09-07,00:10:00,3.9040,3.9100,3.9020,3.9070,596
2011-09-07,00:15:00,3.9060,3.9080,3.9030,3.9050,227
2011-09-07,00:20:00,3.9060,3.9100,3.9050,3.9080,348
2011-09-07,00:25:00,3.9070,3.9160,3.9070,3.9120,532
2011-09-07,00:30:00,3.9110,3.9140,3.9010,3.9070,565
2011-09-07,00:35:00,3.9070,3.9130,3.9020,3.9130,301
2011-09-07,00:40:00,3.9120,3.9130,3.9080,3.9100,135
2011-09-07,00:45:00,3.9110,3.9130,3.9100,3.9120,164
2011-09-07,00:50:00,3.9120,3.9180,3.9110,3.9130,328
2011-09-07,00:55:00,3.9110,3.9140,3.9110,3.9140,132
2011-09-07,01:00:00,3.9150,3.9150,3.8940,3.8940,614
2011-09-07,01:05:00,3.8930,3.9040,3.8930,3.9040,432
2011-09-07,01:10:00,3.9040,3.9070,3.9040,3.9060,134
2011-09-07,01:15:00,3.9060,3.9140,3.9060,3.9110,269
2011-09-07,01:20:00,3.9100,3.9110,3.9080,3.9100,55
2011-09-07,01:25:00,3.9100,3.9120,3.9050,3.9060,214
2011-09-07,01:30:00,3.9070,3.9100,3.9050,3.9100,138
2011-09-07,01:35:00,3.9100,3.9160,3.9090,3.9150,309
2011-09-07,01:40:00,3.9150,3.9150,3.9090,3.9100,114
2011-09-07,01:45:00,3.9100,3.9100,3.9060,3.9080,364
2011-09-07,01:50:00,3.9070,3.9080,3.9040,3.9070,191
2011-09-07,01:55:00,3.9070,3.9200,3.9050,3.9190,433
2011-09-07,02:00:00,3.9180,3.9190,3.9120,3.9120,256
2011-09-07,02:05:00,3.9120,3.9470,3.9120,3.9380,3000
2011-09-07,02:10:00,3.9380,3.9500,3.9370,3.9460,2270
2011-09-07,02:15:00,3.9470,3.9480,3.9330,3.9330,1487
2011-09-07,02:20:00,3.9340,3.9430,3.9310,3.9320,818
2011-09-07,02:25:00,3.9330,3.9420,3.9310,3.9420,1714
2011-09-07,02:30:00,3.9420,3.9430,3.9380,3.9410,470
2011-09-07,02:35:00,3.9400,3.9410,3.9380,3.9380,395
2011-09-07,02:40:00,3.9380,3.9400,3.9380,3.9390,184
2011-09-07,02:45:00,3.9400,3.9410,3.9380,3.9390,138
2011-09-07,02:50:00,3.9390,3.9390,3.9360,3.9360,89
2011-09-07,02:55:00,3.9370,3.9390,3.9370,3.9380,53
2011-09-07,03:00:00,3.9370,3.9390,3.9360,3.9390,73
2011-09-07,03:05:00,3.9390,3.9390,3.9340,3.9350,96
2011-09-07,03:10:00,3.9350,3.9350,3.9340,3.9340,42
2011-09-07,03:15:00,3.9330,3.9330,3.9290,3.9300,151
2011-09-07,03:20:00,3.9300,3.9310,3.9290,3.9290,127
2011-09-07,03:25:00,3.9290,3.9330,3.9280,3.9320,133
2011-09-07,03:30:00,3.9330,3.9330,3.9290,3.9290,108
2011-09-07,03:35:00,3.9290,3.9300,3.9270,3.9270,77
2011-09-07,03:40:00,3.9280,3.9290,3.9250,3.9280,95
2011-09-07,03:45:00,3.9290,3.9300,3.9280,3.9280,13
2011-09-07,03:50:00,3.9280,3.9310,3.9280,3.9310,51
2011-09-07,03:55:00,3.9310,3.9320,3.9280,3.9320,79
2011-09-07,04:00:00,3.9280,3.9310,3.9260,3.9290,131
2011-09-07,04:05:00,3.9290,3.9310,3.9290,3.9310,5
2011-09-07,04:10:00,3.9310,3.9320,3.9300,3.9320,10
2011-09-07,04:15:00,3.9310,3.9330,3.9310,3.9330,11
2011-09-07,04:20:00,3.9320,3.9320,3.9320,3.9320,1
2011-09-07,04:25:00,3.9320,3.9330,3.9320,3.9320,3
2011-09-07,04:30:00,3.9310,3.9310,3.9280,3.9280,13
2011-09-07,04:35:00,3.9290,3.9290,3.9260,3.9270,23
2011-09-07,04:40:00,3.9270,3.9290,3.9260,3.9270,21
2011-09-07,04:45:00,3.9270,3.9290,3.9260,3.9260,26
2011-09-07,04:50:00,3.9260,3.9260,3.9260,3.9260,12
2011-09-07,04:55:00,3.9270,3.9290,3.9270,3.9270,28
2011-09-07,05:00:00,3.9270,3.9290,3.9270,3.9280,35
2011-09-07,05:05:00,3.9270,3.9270,3.9260,3.9270,11
2011-09-07,05:10:00,3.9270,3.9280,3.9260,3.9260,35
2011-09-07,06:00:00,3.9250,3.9260,3.9230,3.9230,24
2011-09-07,06:05:00,3.9250,3.9250,3.9250,3.9250,2
2011-09-07,06:10:00,3.9270,3.9330,3.9270,3.9300,6
2011-09-07,06:15:00,3.9280,3.9300,3.9270,3.9300,4
2011-09-07,06:25:00,3.9280,3.9280,3.9280,3.9280,1
2011-09-07,06:30:00,3.9300,3.9330,3.9300,3.9320,16
2011-09-07,06:35:00,3.9350,3.9350,3.9350,3.9350,2
2011-09-07,06:40:00,3.9360,3.9400,3.9360,3.9390,11
2011-09-07,07:00:00,3.9340,3.9340,3.9330,3.9330,5
2011-09-07,07:05:00,3.9370,3.9370,3.9340,3.9340,2
2011-09-07,07:15:00,3.9330,3.9330,3.9330,3.9330,2
2011-09-07,07:35:00,3.9370,3.9370,3.9370,3.9370,1
2011-09-07,07:45:00,3.9350,3.9370,3.9350,3.9370,3
2011-09-07,08:10:00,3.9380,3.9400,3.9380,3.9390,6
2011-09-07,08:15:00,3.9420,3.9420,3.9420,3.9420,2
2011-09-07,08:25:00,3.9430,3.9440,3.9430,3.9440,2
2011-09-07,08:30:00,3.9380,3.9380,3.9370,3.9370,2
2011-09-07,08:40:00,3.9390,3.9390,3.9320,3.9350,20
2011-09-07,08:45:00,3.9350,3.9390,3.9350,3.9350,8
2011-09-07,08:50:00,3.9410,3.9440,3.9410,3.9430,12
2011-09-07,09:00:00,3.9390,3.9390,3.9370,3.9370,2
2011-09-07,09:15:00,3.9370,3.9370,3.9370,3.9370,4
2011-09-07,09:40:00,3.9410,3.9450,3.9410,3.9420,60
2011-09-07,09:45:00,3.9410,3.9410,3.9400,3.9400,2
2011-09-07,10:00:00,3.9400,3.9400,3.9400,3.9400,1
2011-09-07,10:05:00,3.9370,3.9380,3.9370,3.9380,6
2011-09-07,10:15:00,3.9380,3.9380,3.9380,3.9380,1
2011-09-07,10:25:00,3.9390,3.9400,3.9390,3.9400,7
2011-09-07,10:35:00,3.9360,3.9390,3.9320,3.9390,32
2011-09-07,10:45:00,3.9360,3.9360,3.9360,3.9360,2
2011-09-07,10:55:00,3.9370,3.9370,3.9370,3.9370,1
2011-09-07,11:05:00,3.9360,3.9360,3.9360,3.9360,1
2011-09-07,11:10:00,3.9340,3.9340,3.9340,3.9340,1
2011-09-07,11:50:00,3.9360,3.9360,3.9360,3.9360,2
2011-09-07,12:00:00,3.9340,3.9340,3.9340,3.9340,1
2011-09-07,12:15:00,3.9340,3.9340,3.9340,3.9340,1
2011-09-07,12:30:00,3.9340,3.9340,3.9340,3.9340,4
2011-09-07,12:35:00,3.9340,3.9360,3.9340,3.9350,5
2011-09-07,12:40:00,3.9340,3.9340,3.9340,3.9340,1
2011-09-07,12:45:00,3.9340,3.9340,3.9320,3.9330,35
2011-09-07,12:50:00,3.9330,3.9330,3.9320,3.9320,65
2011-09-07,13:00:00,3.9320,3.9330,3.9320,3.9320,10
2011-09-07,13:05:00,3.9310,3.9310,3.9260,3.9280,19
2011-09-07,13:25:00,3.9280,3.9280,3.9280,3.9280,1
2011-09-07,13:30:00,3.9270,3.9280,3.9270,3.9280,6
2011-09-07,13:40:00,3.9260,3.9260,3.9250,3.9260,8
2011-09-07,13:45:00,3.9260,3.9260,3.9260,3.9260,6
2011-09-07,13:50:00,3.9250,3.9250,3.9150,3.9150,102
2011-09-07,13:55:00,3.9170,3.9180,3.9170,3.9180,2
2011-09-07,14:00:00,3.9180,3.9180,3.9180,3.9180,27
2011-09-07,14:05:00,3.9180,3.9180,3.9180,3.9180,2
2011-09-07,14:10:00,3.9190,3.9200,3.9190,3.9200,11
2011-09-07,14:15:00,3.9220,3.9220,3.9210,3.9210,20
2011-09-07,14:20:00,3.9210,3.9220,3.9210,3.9220,28
2011-09-07,14:25:00,3.9230,3.9290,3.9230,3.9280,38
2011-09-07,14:35:00,3.9280,3.9300,3.9280,3.9300,12
2011-09-07,14:40:00,3.9300,3.9330,3.9300,3.9300,51
2011-09-07,14:45:00,3.9310,3.9310,3.9310,3.9310,4
2011-09-07,14:50:00,3.9280,3.9280,3.9280,3.9280,2
2011-09-07,14:55:00,3.9290,3.9290,3.9290,3.9290,1
2011-09-07,15:00:00,3.9290,3.9290,3.9280,3.9280,12
2011-09-07,15:05:00,3.9260,3.9270,3.9260,3.9270,2
2011-09-07,15:10:00,3.9240,3.9250,3.9240,3.9250,5
2011-09-07,15:15:00,3.9250,3.9260,3.9240,3.9260,11
2011-09-07,15:20:00,3.9270,3.9270,3.9240,3.9250,12
2011-09-07,15:25:00,3.9210,3.9250,3.9210,3.9250,5
2011-09-07,15:30:00,3.9250,3.9250,3.9250,3.9250,1
2011-09-07,15:35:00,3.9250,3.9250,3.9240,3.9240,5
2011-09-07,15:40:00,3.9270,3.9270,3.9240,3.9240,7
2011-09-07,15:45:00,3.9260,3.9260,3.9230,3.9230,5
2011-09-07,15:50:00,3.9230,3.9230,3.9210,3.9210,5
2011-09-07,15:55:00,3.9210,3.9210,3.9200,3.9200,7
2011-09-07,16:00:00,3.9190,3.9190,3.9190,3.9190,1
2011-09-07,16:05:00,3.9200,3.9210,3.9180,3.9180,13
2011-09-07,16:10:00,3.9180,3.9270,3.9180,3.9250,27
2011-09-07,16:15:00,3.9240,3.9320,3.9230,3.9270,32
2011-09-07,16:20:00,3.9320,3.9330,3.9250,3.9300,45
2011-09-07,16:25:00,3.9280,3.9340,3.9260,3.9320,51
2011-09-07,16:30:00,3.9320,3.9410,3.9320,3.9410,41
2011-09-07,16:35:00,3.9430,3.9440,3.9410,3.9440,30
2011-09-07,16:40:00,3.9440,3.9450,3.9400,3.9400,23
2011-09-07,16:45:00,3.9400,3.9420,3.9390,3.9420,3
2011-09-07,16:50:00,3.9410,3.9410,3.9370,3.9370,15
2011-09-07,16:55:00,3.9360,3.9360,3.9360,3.9360,5
2011-09-07,17:00:00,3.9360,3.9380,3.9350,3.9380,8
2011-09-07,17:05:00,3.9380,3.9390,3.9380,3.9390,3
2011-09-07,17:10:00,3.9400,3.9400,3.9400,3.9400,1
2011-09-07,17:15:00,3.9400,3.9400,3.9400,3.9400,3
2011-09-07,17:20:00,3.9390,3.9390,3.9390,3.9390,1
2011-09-07,17:25:00,3.9390,3.9400,3.9390,3.9400,3
2011-09-07,17:30:00,3.9380,3.9380,3.9330,3.9340,17
2011-09-07,17:35:00,3.9310,3.9310,3.9300,3.9300,3
2011-09-07,17:40:00,3.9280,3.9280,3.9190,3.9190,12
2011-09-07,17:45:00,3.9180,3.9200,3.9160,3.9200,14
2011-09-07,17:50:00,3.9210,3.9210,3.9210,3.9210,3
2011-09-07,17:55:00,3.9220,3.9220,3.9220,3.9220,11
2011-09-07,18:00:00,3.9220,3.9220,3.9220,3.9220,1
2011-09-07,18:05:00,3.9210,3.9210,3.9200,3.9200,8
2011-09-07,18:10:00,3.9190,3.9190,3.9190,3.9190,1
2011-09-07,18:15:00,3.9210,3.9220,3.9190,3.9220,5
2011-09-07,18:20:00,3.9220,3.9250,3.9220,3.9230,9
2011-09-07,18:25:00,3.9230,3.9230,3.9200,3.9200,9
2011-09-07,18:30:00,3.9240,3.9260,3.9240,3.9260,12
2011-09-07,18:35:00,3.9250,3.9260,3.9250,3.9260,3
2011-09-07,18:40:00,3.9240,3.9250,3.9150,3.9170,61
2011-09-07,18:45:00,3.9170,3.9200,3.9120,3.9160,200
2011-09-07,18:50:00,3.9190,3.9190,3.9170,3.9170,8
2011-09-07,18:55:00,3.9160,3.9170,3.9160,3.9170,8
2011-09-07,19:00:00,3.9160,3.9190,3.9160,3.9160,22
2011-09-07,19:05:00,3.9160,3.9200,3.9160,3.9160,22
2011-09-07,19:10:00,3.9170,3.9170,3.9150,3.9170,86
2011-09-07,19:15:00,3.9170,3.9190,3.9170,3.9190,11
2011-09-07,19:20:00,3.9190,3.9230,3.9170,3.9180,47
2011-09-07,19:25:00,3.9190,3.9200,3.9190,3.9200,6
2011-09-07,19:30:00,3.9210,3.9250,3.9210,3.9230,20
2011-09-07,19:35:00,3.9230,3.9230,3.9220,3.9230,5
2011-09-07,19:40:00,3.9240,3.9260,3.9230,3.9230,7
2011-09-07,19:45:00,3.9210,3.9260,3.9210,3.9250,22
2011-09-07,19:50:00,3.9260,3.9390,3.9260,3.9370,138
2011-09-07,19:55:00,3.9370,3.9390,3.9340,3.9360,53
2011-09-07,20:00:00,3.9370,3.9380,3.9330,3.9330,92
2011-09-07,20:05:00,3.9340,3.9360,3.9200,3.9270,242
2011-09-07,20:10:00,3.9250,3.9380,3.9250,3.9260,178
2011-09-07,20:15:00,3.9270,3.9370,3.9260,3.9320,269
2011-09-07,20:20:00,3.9320,3.9350,3.9230,3.9300,396
2011-09-07,20:25:00,3.9290,3.9300,3.9230,3.9280,163
2011-09-07,20:30:00,3.9270,3.9330,3.9250,3.9270,103
2011-09-07,20:35:00,3.9280,3.9280,3.9240,3.9270,93
2011-09-07,20:40:00,3.9270,3.9300,3.9180,3.9210,467
2011-09-07,20:45:00,3.9200,3.9280,3.9160,3.9210,389
2011-09-07,20:50:00,3.9220,3.9240,3.9120,3.9130,546
2011-09-07,20:55:00,3.9130,3.9250,3.9130,3.9250,534
2011-09-07,21:00:00,3.9250,3.9250,3.9120,3.9130,1981
2011-09-07,21:05:00,3.9130,3.9130,3.9000,3.9040,1971
2011-09-07,21:10:00,3.9050,3.9130,3.9030,3.9090,852
2011-09-07,21:15:00,3.9080,3.9220,3.9050,3.9160,1178
2011-09-07,21:20:00,3.9160,3.9190,3.9140,3.9160,662
2011-09-07,21:25:00,3.9160,3.9180,3.9120,3.9140,554
2011-09-07,21:30:00,3.9150,3.9160,3.9090,3.9100,480
2011-09-07,21:35:00,3.9100,3.9150,3.9100,3.9110,495
2011-09-07,21:40:00,3.9110,3.9120,3.9050,3.9090,757
2011-09-07,21:45:00,3.9100,3.9160,3.9050,3.9110,815
2011-09-07,21:50:00,3.9110,3.9410,3.9110,3.9300,1532
2011-09-07,21:55:00,3.9310,3.9340,3.9250,3.9330,757
2011-09-07,22:00:00,3.9340,3.9470,3.9320,3.9410,1604
2011-09-07,22:05:00,3.9410,3.9460,3.9410,3.9440,636
2011-09-07,22:10:00,3.9450,3.9460,3.9370,3.9420,424
2011-09-07,22:15:00,3.9420,3.9720,3.9420,3.9600,3316
2011-09-07,22:20:00,3.9590,3.9990,3.9590,3.9880,7447
2011-09-07,22:25:00,3.9880,4.0220,3.9870,3.9980,6462
2011-09-07,22:30:00,4.0000,4.0080,3.9940,4.0060,2335
2011-09-07,22:35:00,4.0070,4.0100,4.0020,4.0070,1263
2011-09-07,22:40:00,4.0070,4.0380,4.0070,4.0300,4924
2011-09-07,22:45:00,4.0300,4.0320,4.0240,4.0270,2153
2011-09-07,22:50:00,4.0280,4.0280,4.0100,4.0160,1769
2011-09-07,22:55:00,4.0150,4.0210,4.0110,4.0190,1058
2011-09-07,23:00:00,4.0190,4.0280,4.0170,4.0240,1266
2011-09-07,23:05:00,4.0250,4.0270,4.0180,4.0190,811
2011-09-07,23:10:00,4.0190,4.0190,4.0020,4.0040,1167
2011-09-07,23:15:00,4.0030,4.0090,3.9990,4.0020,990
2011-09-07,23:20:00,4.0010,4.0070,4.0000,4.0040,706
2011-09-07,23:25:00,4.0050,4.0050,3.9950,4.0000,740
2011-09-07,23:30:00,4.0010,4.0110,3.9990,4.0080,570
2011-09-07,23:35:00,4.0080,4.0130,4.0060,4.0120,734
2011-09-07,23:40:00,4.0120,4.0130,4.0030,4.0030,503
2011-09-07,23:45:00,4.0030,4.0090,4.0000,4.0090,693
2011-09-07,23:50:00,4.0070,4.0190,4.0070,4.0100,816
2011-09-07,23:55:00,4.0100,4.0120,3.9980,4.0050,701
2011-09-08,00:00:00,4.0050,4.0050,3.9860,3.9920,1440
2011-09-08,00:05:00,3.9920,3.9980,3.9860,3.9920,945
2011-09-08,00:10:00,3.9910,3.9950,3.9610,3.9730,3885
2011-09-08,00:15:00,3.9720,3.9720,3.9600,3.9670,2458
2011-09-08,00:20:00,3.9670,3.9760,3.9660,3.9680,920
2011-09-08,00:25:00,3.9680,3.9680,3.9500,3.9620,2263
2011-09-08,00:30:00,3.9620,3.9740,3.9590,3.9730,801
2011-09-08,00:35:00,3.9740,3.9990,3.9710,3.9900,1001
2011-09-08,00:40:00,3.9890,3.9960,3.9830,3.9940,1449
2011-09-08,00:45:00,3.9930,4.0000,3.9900,3.9990,671
2011-09-08,00:50:00,4.0000,4.0010,3.9870,3.9910,537
2011-09-08,00:55:00,3.9910,3.9960,3.9860,3.9910,536
2011-09-08,01:00:00,3.9910,3.9950,3.9850,3.9900,543
2011-09-08,01:05:00,3.9910,3.9940,3.9880,3.9920,315
2011-09-08,01:10:00,3.9930,3.9970,3.9910,3.9970,412
2011-09-08,01:15:00,3.9970,4.0010,3.9900,3.9900,407
2011-09-08,01:20:00,3.9900,3.9930,3.9890,3.9900,252
2011-09-08,01:25:00,3.9900,3.9990,3.9890,3.9900,324
2011-09-08,01:30:00,3.9910,3.9960,3.9880,3.9900,268
2011-09-08,01:35:00,3.9900,4.0030,3.9900,4.0020,418
2011-09-08,01:40:00,4.0020,4.0050,3.9950,3.9960,420
2011-09-08,01:45:00,3.9960,4.0220,3.9960,4.0190,1986
2011-09-08,01:50:00,4.0190,4.0220,4.0050,4.0120,1683
2011-09-08,01:55:00,4.0110,4.0130,3.9860,3.9930,1688
2011-09-08,02:00:00,3.9940,3.9960,3.9870,3.9880,1013
2011-09-08,02:05:00,3.9880,3.9940,3.9820,3.9930,1233
2011-09-08,02:10:00,3.9930,3.9960,3.9500,3.9600,2893
2011-09-08,02:15:00,3.9600,3.9640,3.9260,3.9300,4427
2011-09-08,02:20:00,3.9300,3.9440,3.9190,3.9370,3984
2011-09-08,02:25:00,3.9360,3.9440,3.9340,3.9430,1627
2011-09-08,02:30:00,3.9430,3.9440,3.9380,3.9390,675
2011-09-08,02:35:00,3.9390,3.9460,3.9380,3.9420,547
2011-09-08,02:40:00,3.9430,3.9460,3.9400,3.9430,338
2011-09-08,02:45:00,3.9430,3.9440,3.9430,3.9430,73
2011-09-08,02:50:00,3.9430,3.9470,3.9430,3.9470,142
2011-09-08,02:55:00,3.9470,3.9500,3.9460,3.9460,161
2011-09-08,03:00:00,3.9450,3.9470,3.9430,3.9440,145
2011-09-08,03:05:00,3.9450,3.9450,3.9440,3.9440,50
2011-09-08,03:10:00,3.9450,3.9480,3.9450,3.9480,48
2011-09-08,03:15:00,3.9480,3.9480,3.9460,3.9480,79
2011-09-08,03:20:00,3.9470,3.9480,3.9450,3.9470,121
2011-09-08,03:25:00,3.9470,3.9480,3.9470,3.9480,91
2011-09-08,03:30:00,3.9480,3.9480,3.9470,3.9470,10
2011-09-08,03:35:00,3.9460,3.9470,3.9410,3.9430,179
2011-09-08,03:40:00,3.9420,3.9420,3.9390,3.9420,63
2011-09-08,03:45:00,3.9420,3.9420,3.9400,3.9420,14
2011-09-08,03:50:00,3.9410,3.9470,3.9410,3.9450,125
2011-09-08,03:55:00,3.9450,3.9470,3.9420,3.9460,82
2011-09-08,04:00:00,3.9450,3.9460,3.9410,3.9430,127
2011-09-08,04:05:00,3.9420,3.9440,3.9380,3.9390,150
2011-09-08,04:10:00,3.9390,3.9440,3.9390,3.9430,36
2011-09-08,04:15:00,3.9420,3.9430,3.9390,3.9390,66
2011-09-08,04:20:00,3.9400,3.9400,3.9400,3.9400,6
2011-09-08,04:25:00,3.9400,3.9450,3.9400,3.9440,55
2011-09-08,04:30:00,3.9440,3.9440,3.9430,3.9440,8
2011-09-08,04:35:00,3.9430,3.9430,3.9430,3.9430,6
2011-09-08,04:40:00,3.9410,3.9410,3.9380,3.9390,43
2011-09-08,04:45:00,3.9380,3.9400,3.9380,3.9390,89
2011-09-08,04:50:00,3.9380,3.9410,3.9380,3.9410,14
2011-09-08,04:55:00,3.9400,3.9400,3.9380,3.9380,3
2011-09-08,05:00:00,3.9380,3.9400,3.9370,3.9400,10
2011-09-08,05:05:00,3.9380,3.9380,3.9370,3.9370,12
2011-09-08,05:10:00,3.9380,3.9430,3.9380,3.9420,12
2011-09-08,05:55:00,3.9420,3.9420,3.9420,3.9420,4
2011-09-08,06:00:00,3.9420,3.9450,3.9420,3.9430,7
2011-09-08,06:15:00,3.9440,3.9460,3.9440,3.9450,5
2011-09-08,06:25:00,3.9440,3.9440,3.9440,3.9440,1
2011-09-08,06:30:00,3.9460,3.9490,3.9460,3.9490,15
2011-09-08,06:35:00,3.9490,3.9520,3.9490,3.9520,17
2011-09-08,06:40:00,3.9530,3.9530,3.9510,3.9530,6
2011-09-08,06:45:00,3.9530,3.9540,3.9530,3.9540,3
2011-09-08,06:50:00,3.9550,3.9550,3.9510,3.9510,15
2011-09-08,07:00:00,3.9550,3.9550,3.9550,3.9550,1
2011-09-08,07:15:00,3.9520,3.9520,3.9510,3.9510,2
2011-09-08,07:20:00,3.9510,3.9510,3.9510,3.9510,1
2011-09-08,07:30:00,3.9540,3.9540,3.9540,3.9540,3
2011-09-08,07:40:00,3.9510,3.9510,3.9500,3.9500,7
2011-09-08,07:50:00,3.9500,3.9500,3.9500,3.9500,2
2011-09-08,07:55:00,3.9480,3.9480,3.9480,3.9480,1
2011-09-08,08:00:00,3.9500,3.9500,3.9500,3.9500,6
2011-09-08,08:05:00,3.9500,3.9500,3.9450,3.9450,2
2011-09-08,08:10:00,3.9500,3.9500,3.9500,3.9500,5
2011-09-08,08:15:00,3.9500,3.9500,3.9500,3.9500,3
2011-09-08,08:20:00,3.9470,3.9470,3.9430,3.9430,13
2011-09-08,08:25:00,3.9480,3.9500,3.9480,3.9480,10
2011-09-08,08:30:00,3.9490,3.9490,3.9410,3.9410,24
2011-09-08,08:35:00,3.9450,3.9450,3.9450,3.9450,1
2011-09-08,08:40:00,3.9410,3.9410,3.9400,3.9400,8
2011-09-08,08:45:00,3.9400,3.9400,3.9400,3.9400,7
2011-09-08,08:50:00,3.9390,3.9390,3.9390,3.9390,1
2011-09-08,08:55:00,3.9390,3.9390,3.9330,3.9330,43
2011-09-08,09:00:00,3.9360,3.9380,3.9330,3.9330,5
2011-09-08,09:05:00,3.9330,3.9330,3.9320,3.9320,8
2011-09-08,09:10:00,3.9310,3.9310,3.9310,3.9310,9
2011-09-08,09:15:00,3.9310,3.9310,3.9300,3.9300,3
2011-09-08,09:25:00,3.9330,3.9340,3.9330,3.9340,3
2011-09-08,09:40:00,3.9320,3.9320,3.9310,3.9310,2
2011-09-08,09:45:00,3.9300,3.9300,3.9300,3.9300,1
2011-09-08,10:05:00,3.9310,3.9310,3.9310,3.9310,1
2011-09-08,10:10:00,3.9320,3.9320,3.9320,3.9320,2
2011-09-08,10:15:00,3.9320,3.9320,3.9310,3.9310,4
2011-09-08,10:20:00,3.9320,3.9320,3.9300,3.9300,16
2011-09-08,10:25:00,3.9310,3.9310,3.9310,3.9310,2
2011-09-08,10:30:00,3.9310,3.9310,3.9310,3.9310,1
2011-09-08,10:35:00,3.9310,3.9310,3.9300,3.9300,2
2011-09-08,10:40:00,3.9300,3.9310,3.9300,3.9310,4
2011-09-08,10:45:00,3.9310,3.9310,3.9310,3.9310,1
2011-09-08,10:55:00,3.9310,3.9310,3.9310,3.9310,5
2011-09-08,11:00:00,3.9310,3.9310,3.9310,3.9310,1
2011-09-08,11:05:00,3.9300,3.9310,3.9300,3.9310,4
2011-09-08,11:20:00,3.9310,3.9310,3.9310,3.9310,1
2011-09-08,11:25:00,3.9300,3.9310,3.9300,3.9310,21
2011-09-08,11:30:00,3.9310,3.9310,3.9310,3.9310,3
2011-09-08,11:35:00,3.9300,3.9300,3.9300,3.9300,6
2011-09-08,11:40:00,3.9290,3.9300,3.9290,3.9300,35
2011-09-08,11:50:00,3.9290,3.9300,3.9260,3.9280,52
2011-09-08,11:55:00,3.9270,3.9270,3.9220,3.9240,16
2011-09-08,12:10:00,3.9270,3.9270,3.9230,3.9230,16
2011-09-08,12:15:00,3.9230,3.9230,3.9220,3.9230,6
2011-09-08,12:25:00,3.9270,3.9290,3.9260,3.9290,23
2011-09-08,12:30:00,3.9290,3.9320,3.9290,3.9320,48
2011-09-08,12:35:00,3.9320,3.9320,3.9310,3.9320,23
2011-09-08,12:40:00,3.9320,3.9320,3.9300,3.9300,5
2011-09-08,12:45:00,3.9310,3.9330,3.9310,3.9330,21
2011-09-08,12:50:00,3.9340,3.9350,3.9330,3.9340,20
2011-09-08,12:55:00,3.9350,3.9350,3.9340,3.9340,2
2011-09-08,13:00:00,3.9350,3.9350,3.9350,3.9350,5
2011-09-08,13:10:00,3.9350,3.9380,3.9350,3.9370,11
2011-09-08,13:15:00,3.9360,3.9360,3.9330,3.9330,18
2011-09-08,13:20:00,3.9340,3.9360,3.9330,3.9360,13
2011-09-08,13:25:00,3.9360,3.9360,3.9350,3.9350,3
2011-09-08,13:30:00,3.9360,3.9360,3.9360,3.9360,1
2011-09-08,13:35:00,3.9360,3.9360,3.9330,3.9330,13
2011-09-08,13:40:00,3.9340,3.9340,3.9340,3.9340,1
2011-09-08,13:45:00,3.9340,3.9340,3.9340,3.9340,1
2011-09-08,13:50:00,3.9360,3.9360,3.9340,3.9350,9
2011-09-08,13:55:00,3.9340,3.9340,3.9330,3.9330,4
2011-09-08,14:00:00,3.9360,3.9380,3.9350,3.9380,4
2011-09-08,14:05:00,3.9380,3.9380,3.9360,3.9360,6
2011-09-08,14:15:00,3.9380,3.9380,3.9360,3.9360,16
2011-09-08,14:20:00,3.9360,3.9360,3.9300,3.9320,23
2011-09-08,14:25:00,3.9290,3.9350,3.9270,3.9270,82
2011-09-08,14:30:00,3.9300,3.9300,3.9300,3.9300,1
2011-09-08,14:45:00,3.9300,3.9300,3.9300,3.9300,1
2011-09-08,14:50:00,3.9300,3.9300,3.9300,3.9300,1
2011-09-08,14:55:00,3.9300,3.9300,3.9280,3.9280,2
2011-09-08,15:00:00,3.9300,3.9310,3.9300,3.9300,3
2011-09-08,15:05:00,3.9310,3.9310,3.9310,3.9310,2
2011-09-08,15:10:00,3.9300,3.9320,3.9300,3.9310,8
2011-09-08,15:15:00,3.9330,3.9330,3.9330,3.9330,1
2011-09-08,15:20:00,3.9330,3.9330,3.9300,3.9300,3
2011-09-08,15:25:00,3.9310,3.9310,3.9310,3.9310,1
2011-09-08,15:30:00,3.9320,3.9320,3.9300,3.9300,20
2011-09-08,15:40:00,3.9310,3.9310,3.9300,3.9300,20
2011-09-08,15:45:00,3.9310,3.9310,3.9310,3.9310,2
2011-09-08,15:50:00,3.9320,3.9320,3.9320,3.9320,2
2011-09-08,15:55:00,3.9320,3.9320,3.9290,3.9290,64
2011-09-08,16:00:00,3.9300,3.9300,3.9290,3.9300,3
2011-09-08,16:05:00,3.9310,3.9320,3.9310,3.9310,10
2011-09-08,16:10:00,3.9310,3.9320,3.9310,3.9310,7
2011-09-08,16:15:00,3.9300,3.9310,3.9300,3.9310,16
2011-09-08,16:20:00,3.9300,3.9320,3.9300,3.9320,13
2011-09-08,16:25:00,3.9330,3.9330,3.9320,3.9330,6
2011-09-08,16:30:00,3.9330,3.9340,3.9330,3.9340,3
2011-09-08,16:35:00,3.9350,3.9500,3.9350,3.9470,111
2011-09-08,16:40:00,3.9470,3.9470,3.9470,3.9470,1
2011-09-08,16:45:00,3.9490,3.9490,3.9470,3.9470,12
2011-09-08,16:50:00,3.9470,3.9470,3.9470,3.9470,1
2011-09-08,16:55:00,3.9460,3.9460,3.9460,3.9460,8
2011-09-08,17:00:00,3.9450,3.9450,3.9450,3.9450,7
2011-09-08,17:05:00,3.9450,3.9500,3.9450,3.9490,8
2011-09-08,17:15:00,3.9490,3.9490,3.9460,3.9470,13
2011-09-08,17:20:00,3.9470,3.9470,3.9470,3.9470,13
2011-09-08,17:30:00,3.9470,3.9490,3.9460,3.9490,3
2011-09-08,17:35:00,3.9480,3.9480,3.9480,3.9480,2
2011-09-08,17:40:00,3.9490,3.9500,3.9490,3.9490,6
2011-09-08,17:45:00,3.9490,3.9500,3.9470,3.9470,23
2011-09-08,17:50:00,3.9460,3.9460,3.9460,3.9460,2
2011-09-08,17:55:00,3.9450,3.9470,3.9450,3.9470,3
2011-09-08,18:00:00,3.9450,3.9450,3.9390,3.9400,39
2011-09-08,18:05:00,3.9400,3.9400,3.9400,3.9400,1
2011-09-08,18:10:00,3.9400,3.9570,3.9400,3.9540,156
2011-09-08,18:15:00,3.9550,3.9620,3.9550,3.9610,25
2011-09-08,18:20:00,3.9600,3.9600,3.9600,3.9600,2
2011-09-08,18:25:00,3.9600,3.9610,3.9600,3.9610,7
2011-09-08,18:30:00,3.9610,3.9610,3.9600,3.9610,17
2011-09-08,18:35:00,3.9630,3.9660,3.9620,3.9650,40
2011-09-08,18:40:00,3.9650,3.9650,3.9630,3.9630,8
2011-09-08,18:45:00,3.9620,3.9660,3.9620,3.9650,45
2011-09-08,18:50:00,3.9650,3.9690,3.9640,3.9680,79
2011-09-08,18:55:00,3.9650,3.9660,3.9620,3.9630,19
2011-09-08,19:00:00,3.9620,3.9620,3.9610,3.9610,5
2011-09-08,19:05:00,3.9600,3.9600,3.9590,3.9600,5
2011-09-08,19:10:00,3.9600,3.9620,3.9600,3.9600,10
2011-09-08,19:15:00,3.9600,3.9610,3.9530,3.9530,21
2011-09-08,19:20:00,3.9540,3.9570,3.9470,3.9560,205
2011-09-08,19:25:00,3.9550,3.9570,3.9550,3.9560,210
2011-09-08,19:30:00,3.9550,3.9560,3.9550,3.9560,45
2011-09-08,19:35:00,3.9550,3.9560,3.9480,3.9480,303
2011-09-08,19:40:00,3.9510,3.9520,3.9510,3.9510,18
2011-09-08,19:45:00,3.9520,3.9560,3.9510,3.9560,106
2011-09-08,19:50:00,3.9560,3.9650,3.9520,3.9650,251
2011-09-08,19:55:00,3.9670,3.9740,3.9650,3.9720,112
2011-09-08,20:00:00,3.9710,3.9830,3.9710,3.9770,381
2011-09-08,20:05:00,3.9770,3.9900,3.9770,3.9900,327
2011-09-08,20:10:00,3.9870,3.9890,3.9790,3.9800,125
2011-09-08,20:15:00,3.9800,3.9800,3.9710,3.9730,83
2011-09-08,20:20:00,3.9750,3.9750,3.9610,3.9610,253
2011-09-08,20:25:00,3.9610,3.9650,3.9600,3.9610,223
2011-09-08,20:30:00,3.9610,3.9620,3.9560,3.9580,326
2011-09-08,20:35:00,3.9600,3.9740,3.9600,3.9680,381
2011-09-08,20:40:00,3.9700,3.9750,3.9680,3.9740,570
2011-09-08,20:45:00,3.9730,3.9820,3.9690,3.9820,520
2011-09-08,20:50:00,3.9810,3.9820,3.9700,3.9710,472
2011-09-08,20:55:00,3.9720,3.9760,3.9610,3.9720,760
2011-09-08,21:00:00,3.9710,3.9740,3.9620,3.9650,1022
2011-09-08,21:05:00,3.9650,3.9700,3.9580,3.9580,853
2011-09-08,21:10:00,3.9590,3.9650,3.9520,3.9530,459
2011-09-08,21:15:00,3.9540,3.9580,3.9520,3.9540,344
2011-09-08,21:20:00,3.9540,3.9550,3.9410,3.9510,928
2011-09-08,21:25:00,3.9520,3.9550,3.9460,3.9480,296
2011-09-08,21:30:00,3.9490,3.9560,3.9480,3.9560,358
2011-09-08,21:35:00,3.9550,3.9600,3.9460,3.9480,736
2011-09-08,21:40:00,3.9480,3.9590,3.9470,3.9590,520
2011-09-08,21:45:00,3.9570,3.9650,3.9560,3.9640,654
2011-09-08,21:50:00,3.9650,3.9650,3.9520,3.9550,564
2011-09-08,21:55:00,3.9560,3.9650,3.9560,3.9570,626
2011-09-08,22:00:00,3.9580,3.9620,3.9550,3.9620,264
2011-09-08,22:05:00,3.9620,3.9650,3.9560,3.9570,597
2011-09-08,22:10:00,3.9570,3.9610,3.9570,3.9600,208
2011-09-08,22:15:00,3.9600,3.9650,3.9570,3.9610,949
2011-09-08,22:20:00,3.9610,3.9630,3.9600,3.9600,416
2011-09-08,22:25:00,3.9610,3.9750,3.9600,3.9670,1309
2011-09-08,22:30:00,3.9680,3.9990,3.9200,3.9720,6544
2011-09-08,22:35:00,3.9730,3.9900,3.9720,3.9740,2943
2011-09-08,22:40:00,3.9750,3.9870,3.9620,3.9850,1704
2011-09-08,22:45:00,3.9850,3.9950,3.9800,3.9860,1992
2011-09-08,22:50:00,3.9870,3.9990,3.9870,3.9960,1574
2011-09-08,22:55:00,3.9950,4.0020,3.9860,3.9910,1285
2011-09-08,23:00:00,3.9920,3.9990,3.9860,3.9870,1065
2011-09-08,23:05:00,3.9860,3.9950,3.9820,3.9910,948
2011-09-08,23:10:00,3.9930,3.9960,3.9840,3.9910,823
2011-09-08,23:15:00,3.9900,3.9930,3.9830,3.9890,911
2011-09-08,23:20:00,3.9900,3.9910,3.9820,3.9830,410
2011-09-08,23:25:00,3.9840,3.9870,3.9470,3.9490,2140
2011-09-08,23:30:00,3.9480,3.9580,3.9430,3.9520,2473
2011-09-08,23:35:00,3.9510,3.9720,3.9500,3.9670,1773
2011-09-08,23:40:00,3.9670,3.9750,3.9660,3.9750,1177
2011-09-08,23:45:00,3.9750,3.9960,3.9750,3.9960,2041
2011-09-08,23:50:00,3.9960,4.0100,3.9860,4.0040,3283
2011-09-08,23:55:00,4.0040,4.0090,3.9950,3.9960,1667
2011-09-09,00:00:00,3.9960,4.0010,3.9920,3.9930,1029
2011-09-09,00:05:00,3.9930,4.0120,3.9880,4.0110,2214
2011-09-09,00:10:00,4.0110,4.0170,3.9940,3.9970,1716
2011-09-09,00:15:00,3.9970,4.0220,3.9950,4.0060,2594
2011-09-09,00:20:00,4.0040,4.0130,3.9960,4.0010,922
2011-09-09,00:25:00,4.0020,4.0180,4.0000,4.0150,669
2011-09-09,00:30:00,4.0170,4.0290,4.0110,4.0180,1273
2011-09-09,00:35:00,4.0200,4.0220,4.0050,4.0060,865
2011-09-09,00:40:00,4.0060,4.0060,3.9920,3.9950,1640
2011-09-09,00:45:00,3.9940,4.0050,3.9920,4.0020,604
2011-09-09,00:50:00,4.0020,4.0040,3.9940,3.9970,618
2011-09-09,00:55:00,3.9970,4.0010,3.9920,3.9930,347
2011-09-09,01:00:00,3.9940,3.9970,3.9820,3.9830,1198
2011-09-09,01:05:00,3.9830,3.9960,3.9830,3.9910,659
2011-09-09,01:10:00,3.9900,3.9900,3.9820,3.9850,313
2011-09-09,01:15:00,3.9850,3.9890,3.9840,3.9880,571
2011-09-09,01:20:00,3.9880,3.9930,3.9830,3.9840,267
2011-09-09,01:25:00,3.9860,4.0010,3.9860,4.0010,540
2011-09-09,01:30:00,4.0000,4.0050,3.9950,4.0010,720
2011-09-09,01:35:00,4.0020,4.0070,3.9980,4.0000,334
2011-09-09,01:40:00,4.0000,4.0060,3.9990,4.0010,517
2011-09-09,01:45:00,4.0010,4.0020,3.9910,3.9920,513
2011-09-09,01:50:00,3.9910,3.9960,3.9880,3.9940,379
2011-09-09,01:55:00,3.9930,3.9930,3.9710,3.9720,976
2011-09-09,02:00:00,3.9730,3.9740,3.9520,3.9630,1671
2011-09-09,02:05:00,3.9630,3.9660,3.9560,3.9630,1321
2011-09-09,02:10:00,3.9630,3.9700,3.9560,3.9570,933
2011-09-09,02:15:00,3.9580,3.9800,3.9570,3.9700,1136
2011-09-09,02:20:00,3.9700,3.9760,3.9650,3.9700,557
2011-09-09,02:25:00,3.9700,3.9830,3.9640,3.9830,1902
2011-09-09,02:30:00,3.9830,3.9880,3.9800,3.9860,636
2011-09-09,02:35:00,3.9860,3.9880,3.9860,3.9880,115
2011-09-09,02:40:00,3.9880,3.9900,3.9840,3.9890,242
2011-09-09,02:45:00,3.9880,3.9900,3.9870,3.9890,66
2011-09-09,02:50:00,3.9880,3.9900,3.9880,3.9880,54
2011-09-09,02:55:00,3.9880,3.9880,3.9870,3.9880,37
2011-09-09,03:00:00,3.9880,3.9880,3.9840,3.9870,123
2011-09-09,03:05:00,3.9870,3.9870,3.9860,3.9860,18
2011-09-09,03:10:00,3.9870,3.9880,3.9860,3.9880,26
2011-09-09,03:15:00,3.9880,3.9890,3.9860,3.9870,49
2011-09-09,03:20:00,3.9870,3.9890,3.9860,3.9870,120
2011-09-09,03:25:00,3.9870,3.9890,3.9860,3.9880,143
2011-09-09,03:30:00,3.9880,3.9890,3.9880,3.9880,12
2011-09-09,03:35:00,3.9880,3.9890,3.9850,3.9850,42
2011-09-09,03:40:00,3.9860,3.9920,3.9860,3.9890,59
2011-09-09,03:45:00,3.9880,3.9950,3.9880,3.9930,116
2011-09-09,03:50:00,3.9940,4.0010,3.9940,3.9960,232
2011-09-09,03:55:00,3.9950,3.9960,3.9930,3.9930,22
2011-09-09,04:00:00,3.9920,3.9990,3.9900,3.9960,66
2011-09-09,04:05:00,3.9980,4.0050,3.9980,4.0040,61
2011-09-09,04:10:00,4.0020,4.0060,4.0020,4.0030,16
2011-09-09,04:15:00,4.0030,4.0060,4.0010,4.0060,34
2011-09-09,04:20:00,4.0070,4.0070,4.0060,4.0060,10
2011-09-09,04:25:00,4.0060,4.0060,4.0030,4.0030,18
2011-09-09,04:30:00,4.0030,4.0050,3.9990,4.0000,77
2011-09-09,04:35:00,4.0000,4.0000,4.0000,4.0000,32
2011-09-09,04:40:00,4.0020,4.0020,4.0020,4.0020,1
2011-09-09,04:45:00,4.0010,4.0010,4.0010,4.0010,2
2011-09-09,04:50:00,4.0010,4.0020,4.0000,4.0000,5
2011-09-09,04:55:00,4.0010,4.0010,4.0000,4.0010,5
2011-09-09,05:00:00,3.9990,4.0010,3.9960,3.9970,16
2011-09-09,05:05:00,3.9960,3.9960,3.9880,3.9890,50
2011-09-09,05:10:00,3.9880,3.9930,3.9870,3.9930,30
2011-09-09,05:55:00,3.9770,3.9770,3.9770,3.9770,14
2011-09-09,06:00:00,3.9770,3.9860,3.9730,3.9790,28
2011-09-09,06:05:00,3.9790,3.9790,3.9670,3.9700,94
2011-09-09,06:10:00,3.9720,3.9720,3.9700,3.9700,10
2011-09-09,06:15:00,3.9710,3.9750,3.9700,3.9750,6
2011-09-09,06:20:00,3.9750,3.9750,3.9750,3.9750,1
2011-09-09,06:25:00,3.9700,3.9760,3.9700,3.9760,12
2011-09-09,06:30:00,3.9760,3.9820,3.9760,3.9790,10
2011-09-09,06:40:00,3.9790,3.9810,3.9790,3.9810,2
2011-09-09,07:00:00,3.9800,3.9800,3.9800,3.9800,1
2011-09-09,07:05:00,3.9810,3.9810,3.9810,3.9810,2
2011-09-09,07:10:00,3.9840,3.9840,3.9840,3.9840,4
2011-09-09,07:15:00,3.9840,3.9850,3.9840,3.9850,7
2011-09-09,07:20:00,3.9860,3.9880,3.9850,3.9880,7
2011-09-09,07:25:00,3.9870,3.9880,3.9840,3.9840,14
2011-09-09,07:30:00,3.9840,3.9840,3.9840,3.9840,3
2011-09-09,08:00:00,3.9820,3.9820,3.9820,3.9820,3
2011-09-09,08:05:00,3.9860,3.9860,3.9860,3.9860,1
2011-09-09,08:30:00,3.9830,3.9830,3.9830,3.9830,3
2011-09-09,08:35:00,3.9820,3.9820,3.9770,3.9800,18
2011-09-09,08:50:00,3.9780,3.9780,3.9770,3.9770,2
2011-09-09,08:55:00,3.9770,3.9790,3.9750,3.9790,10
2011-09-09,09:35:00,3.9800,3.9810,3.9780,3.9780,4
2011-09-09,09:40:00,3.9770,3.9770,3.9680,3.9680,46
2011-09-09,09:50:00,3.9710,3.9710,3.9680,3.9680,4
2011-09-09,10:10:00,3.9700,3.9700,3.9700,3.9700,1
2011-09-09,10:25:00,3.9720,3.9720,3.9720,3.9720,1
2011-09-09,10:40:00,3.9730,3.9730,3.9730,3.9730,2
2011-09-09,10:55:00,3.9740,3.9740,3.9740,3.9740,1
2011-09-09,11:15:00,3.9720,3.9750,3.9720,3.9720,6
2011-09-09,11:20:00,3.9700,3.9700,3.9700,3.9700,1
2011-09-09,11:40:00,3.9680,3.9680,3.9650,3.9650,22
2011-09-09,11:50:00,3.9630,3.9630,3.9590,3.9590,59
2011-09-09,11:55:00,3.9600,3.9600,3.9470,3.9500,205
2011-09-09,12:00:00,3.9550,3.9560,3.9440,3.9450,74
2011-09-09,12:05:00,3.9450,3.9490,3.9450,3.9490,5
2011-09-09,12:10:00,3.9500,3.9500,3.9470,3.9470,6
2011-09-09,12:15:00,3.9480,3.9480,3.9480,3.9480,13
2011-09-09,12:20:00,3.9510,3.9510,3.9510,3.9510,14
2011-09-09,12:25:00,3.9520,3.9560,3.9520,3.9540,19
2011-09-09,12:30:00,3.9560,3.9610,3.9560,3.9570,22
2011-09-09,12:35:00,3.9560,3.9560,3.9560,3.9560,13
2011-09-09,12:40:00,3.9570,3.9570,3.9570,3.9570,3
2011-09-09,12:45:00,3.9580,3.9580,3.9580,3.9580,1
2011-09-09,13:05:00,3.9580,3.9580,3.9580,3.9580,1
2011-09-09,13:10:00,3.9600,3.9600,3.9600,3.9600,3
2011-09-09,13:15:00,3.9610,3.9610,3.9610,3.9610,2
2011-09-09,13:35:00,3.9590,3.9620,3.9590,3.9620,4
2011-09-09,13:40:00,3.9620,3.9620,3.9620,3.9620,4
2011-09-09,13:45:00,3.9630,3.9630,3.9630,3.9630,1
2011-09-09,13:55:00,3.9630,3.9630,3.9610,3.9630,5
2011-09-09,14:00:00,3.9610,3.9630,3.9610,3.9630,5
2011-09-09,14:05:00,3.9630,3.9630,3.9630,3.9630,8
2011-09-09,14:10:00,3.9640,3.9680,3.9640,3.9680,10
2011-09-09,14:15:00,3.9680,3.9680,3.9680,3.9680,3
2011-09-09,14:20:00,3.9670,3.9670,3.9670,3.9670,3
2011-09-09,14:25:00,3.9670,3.9670,3.9660,3.9670,8
2011-09-09,14:30:00,3.9660,3.9660,3.9660,3.9660,1
2011-09-09,14:35:00,3.9690,3.9690,3.9690,3.9690,1
2011-09-09,14:45:00,3.9690,3.9690,3.9690,3.9690,2
2011-09-09,14:55:00,3.9700,3.9760,3.9700,3.9760,12
2011-09-09,15:00:00,3.9740,3.9820,3.9740,3.9800,18
2011-09-09,15:05:00,3.9820,3.9820,3.9820,3.9820,3
2011-09-09,15:10:00,3.9810,3.9890,3.9810,3.9840,80
2011-09-09,15:15:00,3.9860,3.9860,3.9860,3.9860,6
2011-09-09,15:20:00,3.9870,3.9870,3.9860,3.9860,56
2011-09-09,15:25:00,3.9850,3.9850,3.9840,3.9850,4
2011-09-09,15:30:00,3.9840,3.9850,3.9840,3.9840,12
2011-09-09,15:35:00,3.9840,3.9850,3.9840,3.9850,19
2011-09-09,15:45:00,3.9840,3.9840,3.9800,3.9800,13
2011-09-09,15:55:00,3.9830,3.9830,3.9830,3.9830,2
2011-09-09,16:00:00,3.9810,3.9840,3.9810,3.9830,15
2011-09-09,16:05:00,3.9830,3.9830,3.9830,3.9830,1
2011-09-09,16:10:00,3.9820,3.9830,3.9820,3.9830,2
2011-09-09,16:15:00,3.9830,3.9830,3.9830,3.9830,2
2011-09-09,16:20:00,3.9810,3.9810,3.9810,3.9810,3
2011-09-09,16:30:00,3.9800,3.9820,3.9800,3.9810,17
2011-09-09,16:35:00,3.9800,3.9800,3.9800,3.9800,3
2011-09-09,16:40:00,3.9780,3.9790,3.9780,3.9790,3
2011-09-09,16:45:00,3.9790,3.9790,3.9780,3.9780,5
2011-09-09,16:50:00,3.9790,3.9800,3.9790,3.9800,25
2011-09-09,16:55:00,3.9780,3.9780,3.9780,3.9780,1
2011-09-09,17:00:00,3.9780,3.9780,3.9780,3.9780,8
2011-09-09,17:05:00,3.9780,3.9800,3.9780,3.9800,4
2011-09-09,17:10:00,3.9800,3.9800,3.9790,3.9800,40
2011-09-09,17:15:00,3.9790,3.9790,3.9740,3.9750,28
2011-09-09,17:20:00,3.9750,3.9760,3.9720,3.9720,33
2011-09-09,17:25:00,3.9720,3.9720,3.9720,3.9720,3
2011-09-09,17:30:00,3.9750,3.9750,3.9750,3.9750,22
2011-09-09,17:35:00,3.9720,3.9720,3.9670,3.9700,99
2011-09-09,17:40:00,3.9700,3.9700,3.9660,3.9660,14
2011-09-09,17:45:00,3.9660,3.9660,3.9660,3.9660,1
2011-09-09,17:50:00,3.9680,3.9710,3.9680,3.9700,18
2011-09-09,17:55:00,3.9700,3.9700,3.9660,3.9690,27
2011-09-09,18:00:00,3.9700,3.9710,3.9630,3.9680,59
2011-09-09,18:05:00,3.9680,3.9700,3.9610,3.9640,61
2011-09-09,18:10:00,3.9630,3.9640,3.9630,3.9640,5
2011-09-09,18:15:00,3.9620,3.9630,3.9620,3.9620,28
2011-09-09,18:20:00,3.9610,3.9620,3.9550,3.9580,169
2011-09-09,18:25:00,3.9600,3.9610,3.9580,3.9600,103
2011-09-09,18:30:00,3.9600,3.9600,3.9540,3.9560,136
2011-09-09,18:35:00,3.9590,3.9610,3.9560,3.9570,125
2011-09-09,18:40:00,3.9570,3.9600,3.9530,3.9580,86
2011-09-09,18:45:00,3.9580,3.9610,3.9570,3.9590,51
2011-09-09,18:50:00,3.9600,3.9610,3.9550,3.9610,45
2011-09-09,18:55:00,3.9610,3.9610,3.9600,3.9610,37
2011-09-09,19:00:00,3.9610,3.9610,3.9560,3.9610,36
2011-09-09,19:05:00,3.9610,3.9610,3.9530,3.9540,88
2011-09-09,19:10:00,3.9550,3.9570,3.9550,3.9560,24
2011-09-09,19:15:00,3.9560,3.9580,3.9530,3.9540,116
2011-09-09,19:20:00,3.9570,3.9570,3.9540,3.9560,6
2011-09-09,19:25:00,3.9550,3.9580,3.9550,3.9580,13
2011-09-09,19:30:00,3.9580,3.9600,3.9540,3.9550,74
2011-09-09,19:35:00,3.9550,3.9550,3.9530,3.9530,80
2011-09-09,19:40:00,3.9530,3.9550,3.9500,3.9520,184
2011-09-09,19:45:00,3.9520,3.9520,3.9400,3.9410,383
2011-09-09,19:50:00,3.9400,3.9550,3.9350,3.9550,260
2011-09-09,19:55:00,3.9530,3.9560,3.9510,3.9520,110
2011-09-09,20:00:00,3.9520,3.9560,3.9460,3.9490,224
2011-09-09,20:05:00,3.9500,3.9500,3.9400,3.9400,307
2011-09-09,20:10:00,3.9410,3.9450,3.9360,3.9430,197
2011-09-09,20:15:00,3.9450,3.9500,3.9450,3.9470,133
2011-09-09,20:20:00,3.9480,3.9500,3.9460,3.9480,171
2011-09-09,20:25:00,3.9480,3.9490,3.9380,3.9390,243
2011-09-09,20:30:00,3.9380,3.9380,3.9250,3.9300,957
2011-09-09,20:35:00,3.9300,3.9400,3.9290,3.9340,262
2011-09-09,20:40:00,3.9360,3.9430,3.9330,3.9330,334
2011-09-09,20:45:00,3.9340,3.9380,3.9290,3.9290,274
2011-09-09,20:50:00,3.9290,3.9360,3.9230,3.9320,586
2011-09-09,20:55:00,3.9330,3.9350,3.9170,3.9220,863
2011-09-09,21:00:00,3.9240,3.9240,3.9060,3.9070,4659
2011-09-09,21:05:00,3.9070,3.9120,3.8850,3.8980,4996
2011-09-09,21:10:00,3.8990,3.9050,3.8920,3.9020,2214
2011-09-09,21:15:00,3.9000,3.9050,3.8960,3.8980,1609
2011-09-09,21:20:00,3.8990,3.9030,3.8960,3.9000,972
2011-09-09,21:25:00,3.8990,3.9140,3.8980,3.9050,1393
2011-09-09,21:30:00,3.9050,3.9160,3.9050,3.9120,1309
2011-09-09,21:35:00,3.9110,3.9150,3.9100,3.9120,1139
2011-09-09,21:40:00,3.9120,3.9140,3.9100,3.9120,736
2011-09-09,21:45:00,3.9120,3.9270,3.9080,3.9220,1373
2011-09-09,21:50:00,3.9210,3.9280,3.9190,3.9230,900
2011-09-09,21:55:00,3.9240,3.9240,3.9120,3.9190,980
2011-09-09,22:00:00,3.9180,3.9200,3.9130,3.9160,583
2011-09-09,22:05:00,3.9160,3.9290,3.9150,3.9280,789
2011-09-09,22:10:00,3.9290,3.9570,3.9250,3.9500,3997
2011-09-09,22:15:00,3.9510,3.9530,3.9430,3.9460,1710
2011-09-09,22:20:00,3.9470,3.9580,3.9440,3.9450,1836
2011-09-09,22:25:00,3.9450,3.9580,3.9430,3.9520,1206
2011-09-09,22:30:00,3.9530,3.9550,3.9480,3.9500,478
2011-09-09,22:35:00,3.9500,3.9510,3.9420,3.9450,698
2011-09-09,22:40:00,3.9450,3.9520,3.9420,3.9420,501
2011-09-09,22:45:00,3.9420,3.9430,3.9330,3.9420,581
2011-09-09,22:50:00,3.9420,3.9490,3.9420,3.9430,400
2011-09-09,22:55:00,3.9420,3.9440,3.9360,3.9430,322
2011-09-09,23:00:00,3.9440,3.9600,3.9430,3.9590,1015
2011-09-09,23:05:00,3.9590,3.9660,3.9590,3.9660,1286
2011-09-09,23:10:00,3.9650,3.9790,3.9640,3.9710,1609
2011-09-09,23:15:00,3.9700,3.9720,3.9590,3.9620,1306
2011-09-09,23:20:00,3.9620,3.9680,3.9610,3.9640,534
2011-09-09,23:25:00,3.9640,3.9680,3.9640,3.9660,389
2011-09-09,23:30:00,3.9660,3.9660,3.9600,3.9640,276
2011-09-09,23:35:00,3.9640,3.9640,3.9460,3.9540,1051
2011-09-09,23:40:00,3.9550,3.9640,3.9530,3.9620,447
2011-09-09,23:45:00,3.9610,3.9690,3.9600,3.9680,420
2011-09-09,23:50:00,3.9680,3.9750,3.9660,3.9690,644
2011-09-09,23:55:00,3.9690,3.9690,3.9540,3.9560,687
2011-09-10,00:00:00,3.9560,3.9680,3.9540,3.9660,659
2011-09-10,00:05:00,3.9660,3.9670,3.9600,3.9600,327
2011-09-10,00:10:00,3.9600,3.9620,3.9520,3.9570,653
2011-09-10,00:15:00,3.9560,3.9600,3.9310,3.9340,1491
2011-09-10,00:20:00,3.9340,3.9400,3.9230,3.9270,1529
2011-09-10,00:25:00,3.9270,3.9360,3.9250,3.9270,1641
2011-09-10,00:30:00,3.9260,3.9270,3.9180,3.9220,1280
2011-09-10,00:35:00,3.9230,3.9340,3.9230,3.9320,1186
2011-09-10,00:40:00,3.9320,3.9380,3.9270,3.9330,633
2011-09-10,00:45:00,3.9330,3.9330,3.9260,3.9280,413
2011-09-10,00:50:00,3.9280,3.9310,3.9260,3.9280,263
2011-09-10,00:55:00,3.9270,3.9320,3.9270,3.9310,168
2011-09-10,01:00:00,3.9320,3.9330,3.9280,3.9300,426
2011-09-10,01:05:00,3.9310,3.9330,3.9270,3.9290,410
2011-09-10,01:10:00,3.9290,3.9290,3.9190,3.9210,635
2011-09-10,01:15:00,3.9210,3.9300,3.9190,3.9190,456
2011-09-10,01:20:00,3.9200,3.9220,3.9190,3.9190,172
2011-09-10,01:25:00,3.9200,3.9310,3.9170,3.9250,612
2011-09-10,01:30:00,3.9260,3.9320,3.9240,3.9270,426
2011-09-10,01:35:00,3.9270,3.9360,3.9260,3.9330,671
2011-09-10,01:40:00,3.9330,3.9380,3.9300,3.9300,341
2011-09-10,01:45:00,3.9300,3.9350,3.9300,3.9350,284
2011-09-10,01:50:00,3.9360,3.9380,3.9300,3.9350,726
2011-09-10,01:55:00,3.9350,3.9350,3.9300,3.9300,315
2011-09-10,02:00:00,3.9290,3.9380,3.9290,3.9370,373
2011-09-10,02:05:00,3.9370,3.9370,3.9170,3.9180,974
2011-09-10,02:10:00,3.9170,3.9250,3.9140,3.9240,909
2011-09-10,02:15:00,3.9240,3.9310,3.9230,3.9240,661
2011-09-10,02:20:00,3.9250,3.9300,3.9160,3.9190,1199
2011-09-10,02:25:00,3.9190,3.9210,3.9120,3.9160,2791
2011-09-10,02:30:00,3.9160,3.9230,3.9150,3.9200,933
2011-09-10,02:35:00,3.9190,3.9230,3.9190,3.9210,277
2011-09-10,02:40:00,3.9220,3.9220,3.9190,3.9220,109
2011-09-10,02:45:00,3.9220,3.9240,3.9140,3.9150,427
2011-09-10,02:50:00,3.9150,3.9160,3.9140,3.9140,87
2011-09-10,02:55:00,3.9140,3.9150,3.9120,3.9130,81
2011-09-10,03:00:00,3.9140,3.9150,3.9120,3.9150,160
2011-09-10,03:05:00,3.9150,3.9190,3.9150,3.9180,166
2011-09-10,03:10:00,3.9180,3.9200,3.9160,3.9170,132
2011-09-10,03:15:00,3.9180,3.9200,3.9180,3.9190,53
2011-09-10,03:20:00,3.9200,3.9200,3.9180,3.9180,22
2011-09-10,03:25:00,3.9190,3.9200,3.9190,3.9190,46
2011-09-10,03:30:00,3.9200,3.9210,3.9170,3.9170,58
2011-09-10,03:35:00,3.9180,3.9200,3.9180,3.9180,43
2011-09-10,03:40:00,3.9190,3.9190,3.9180,3.9180,11
2011-09-10,03:45:00,3.9190,3.9200,3.9160,3.9160,71
2011-09-10,03:50:00,3.9180,3.9200,3.9170,3.9180,34
2011-09-10,03:55:00,3.9180,3.9210,3.9170,3.9190,110
2011-09-10,04:00:00,3.9190,3.9220,3.9170,3.9170,89
2011-09-10,04:05:00,3.9200,3.9200,3.9170,3.9180,43
2011-09-10,04:10:00,3.9160,3.9160,3.9130,3.9150,35
2011-09-10,04:15:00,3.9140,3.9160,3.9140,3.9160,10
2011-09-10,04:20:00,3.9150,3.9160,3.9110,3.9110,39
2011-09-10,04:25:00,3.9110,3.9110,3.9090,3.9090,15
2011-09-10,04:30:00,3.9090,3.9100,3.9080,3.9100,16
2011-09-10,04:35:00,3.9100,3.9140,3.9100,3.9140,13
2011-09-10,04:40:00,3.9140,3.9170,3.9130,3.9160,19
2011-09-10,04:45:00,3.9150,3.9150,3.9150,3.9150,1
2011-09-10,04:50:00,3.9150,3.9150,3.9150,3.9150,2
2011-09-10,04:55:00,3.9150,3.9150,3.9110,3.9110,30
2011-09-10,05:00:00,3.9120,3.9130,3.9080,3.9080,24
2011-09-10,05:05:00,3.9090,3.9110,3.9090,3.9110,16
2011-09-10,05:10:00,3.9120,3.9210,3.9120,3.9200,37
2011-09-12,06:00:00,3.9000,3.9000,3.8850,3.8900,140
2011-09-12,06:05:00,3.8900,3.8900,3.8810,3.8870,39
2011-09-12,06:10:00,3.8870,3.8910,3.8870,3.8880,12
2011-09-12,06:15:00,3.8840,3.8860,3.8830,3.8860,9
2011-09-12,06:20:00,3.8880,3.8880,3.8880,3.8880,4
2011-09-12,06:25:00,3.8850,3.8850,3.8700,3.8720,165
2011-09-12,06:30:00,3.8730,3.8730,3.8680,3.8700,20
2011-09-12,06:35:00,3.8690,3.8700,3.8660,3.8700,8
2011-09-12,06:40:00,3.8700,3.8700,3.8650,3.8650,24
2011-09-12,06:45:00,3.8650,3.8650,3.8610,3.8640,28
2011-09-12,06:50:00,3.8650,3.8650,3.8640,3.8640,7
2011-09-12,06:55:00,3.8620,3.8650,3.8620,3.8640,108
2011-09-12,07:00:00,3.8630,3.8630,3.8620,3.8620,9
2011-09-12,07:05:00,3.8620,3.8650,3.8620,3.8650,5
2011-09-12,07:10:00,3.8660,3.8680,3.8660,3.8680,11
2011-09-12,07:15:00,3.8700,3.8700,3.8670,3.8670,4
2011-09-12,07:20:00,3.8700,3.8700,3.8700,3.8700,2
2011-09-12,07:25:00,3.8710,3.8730,3.8710,3.8730,5
2011-09-12,07:30:00,3.8730,3.8740,3.8700,3.8700,3
2011-09-12,07:35:00,3.8730,3.8730,3.8730,3.8730,2
2011-09-12,07:40:00,3.8690,3.8690,3.8690,3.8690,1
2011-09-12,07:45:00,3.8680,3.8680,3.8680,3.8680,1
2011-09-12,07:50:00,3.8710,3.8740,3.8710,3.8740,5
2011-09-12,08:00:00,3.8700,3.8750,3.8700,3.8740,6
2011-09-12,08:05:00,3.8750,3.8750,3.8750,3.8750,5
2011-09-12,08:10:00,3.8760,3.8760,3.8760,3.8760,20
2011-09-12,08:15:00,3.8730,3.8730,3.8710,3.8710,8
2011-09-12,08:20:00,3.8730,3.8730,3.8690,3.8690,15
2011-09-12,08:25:00,3.8680,3.8680,3.8680,3.8680,1
2011-09-12,08:30:00,3.8670,3.8670,3.8650,3.8650,15
2011-09-12,08:40:00,3.8670,3.8670,3.8670,3.8670,1
2011-09-12,08:45:00,3.8680,3.8700,3.8670,3.8670,12
2011-09-12,08:50:00,3.8700,3.8700,3.8700,3.8700,3
2011-09-12,08:55:00,3.8710,3.8720,3.8710,3.8720,5
2011-09-12,09:00:00,3.8730,3.8750,3.8730,3.8740,6
2011-09-12,09:10:00,3.8750,3.8750,3.8750,3.8750,4
2011-09-12,09:15:00,3.8750,3.8750,3.8750,3.8750,5
2011-09-12,09:20:00,3.8750,3.8750,3.8750,3.8750,1
2011-09-12,09:25:00,3.8750,3.8750,3.8740,3.8750,7
2011-09-12,09:35:00,3.8740,3.8740,3.8740,3.8740,4
2011-09-12,09:45:00,3.8760,3.8760,3.8760,3.8760,6
2011-09-12,09:55:00,3.8750,3.8750,3.8750,3.8750,1
2011-09-12,10:15:00,3.8740,3.8740,3.8740,3.8740,1
2011-09-12,10:20:00,3.8730,3.8730,3.8730,3.8730,2
2011-09-12,10:30:00,3.8720,3.8730,3.8720,3.8730,3
2011-09-12,10:50:00,3.8740,3.8740,3.8740,3.8740,2
2011-09-12,10:55:00,3.8750,3.8750,3.8750,3.8750,5
2011-09-12,11:00:00,3.8720,3.8730,3.8720,3.8730,6
2011-09-12,11:20:00,3.8750,3.8750,3.8720,3.8730,4
2011-09-12,11:50:00,3.8760,3.8760,3.8760,3.8760,2
2011-09-12,11:55:00,3.8750,3.8750,3.8750,3.8750,1
2011-09-12,12:05:00,3.8740,3.8740,3.8740,3.8740,1
2011-09-12,12:10:00,3.8730,3.8740,3.8720,3.8720,22
2011-09-12,12:15:00,3.8730,3.8740,3.8730,3.8740,2
2011-09-12,12:25:00,3.8760,3.8770,3.8760,3.8770,16
2011-09-12,12:30:00,3.8770,3.8800,3.8770,3.8800,21
2011-09-12,12:35:00,3.8800,3.8800,3.8790,3.8800,4
2011-09-12,12:40:00,3.8790,3.8800,3.8790,3.8800,3
2011-09-12,12:45:00,3.8800,3.8800,3.8800,3.8800,1
2011-09-12,12:50:00,3.8790,3.8800,3.8790,3.8800,5
2011-09-12,12:55:00,3.8800,3.8800,3.8790,3.8800,8
2011-09-12,13:00:00,3.8800,3.8850,3.8800,3.8840,5
2011-09-12,13:05:00,3.8840,3.8870,3.8840,3.8870,11
2011-09-12,13:10:00,3.8860,3.8870,3.8860,3.8870,3
2011-09-12,13:25:00,3.8870,3.8870,3.8870,3.8870,4
2011-09-12,13:30:00,3.8870,3.8900,3.8870,3.8890,11
2011-09-12,13:35:00,3.8890,3.8890,3.8890,3.8890,5
2011-09-12,13:40:00,3.8890,3.8920,3.8890,3.8920,11
2011-09-12,13:45:00,3.8930,3.8930,3.8920,3.8920,7
2011-09-12,13:50:00,3.8920,3.8930,3.8920,3.8930,7
2011-09-12,13:55:00,3.8940,3.8940,3.8930,3.8930,2
2011-09-12,14:00:00,3.8930,3.8940,3.8930,3.8930,7
2011-09-12,14:05:00,3.8930,3.8940,3.8930,3.8940,24
2011-09-12,14:10:00,3.8940,3.8940,3.8940,3.8940,1
2011-09-12,14:15:00,3.8930,3.8930,3.8930,3.8930,2
2011-09-12,14:20:00,3.8930,3.8940,3.8920,3.8920,13
2011-09-12,14:25:00,3.8920,3.8920,3.8910,3.8920,65
2011-09-12,14:30:00,3.8920,3.8960,3.8920,3.8960,16
2011-09-12,14:35:00,3.8970,3.8970,3.8970,3.8970,1
2011-09-12,14:45:00,3.8980,3.8980,3.8960,3.8960,3
2011-09-12,14:50:00,3.8960,3.8970,3.8950,3.8960,15
2011-09-12,14:55:00,3.8960,3.8960,3.8960,3.8960,2
2011-09-12,15:00:00,3.8950,3.8970,3.8950,3.8950,18
2011-09-12,15:05:00,3.8940,3.8950,3.8940,3.8940,9
2011-09-12,15:15:00,3.8950,3.8950,3.8940,3.8950,8
2011-09-12,15:20:00,3.8940,3.8950,3.8940,3.8950,28
2011-09-12,15:25:00,3.8950,3.8960,3.8940,3.8960,51
2011-09-12,15:30:00,3.8940,3.8940,3.8940,3.8940,7
2011-09-12,15:35:00,3.8950,3.8960,3.8950,3.8960,8
2011-09-12,15:45:00,3.8950,3.8950,3.8950,3.8950,1
2011-09-12,15:55:00,3.8950,3.8960,3.8930,3.8950,29
2011-09-12,16:00:00,3.8940,3.8950,3.8930,3.8950,55
2011-09-12,16:05:00,3.8950,3.8950,3.8950,3.8950,10
2011-09-12,16:10:00,3.8950,3.8950,3.8930,3.8930,29
2011-09-12,16:15:00,3.8930,3.8930,3.8930,3.8930,7
2011-09-12,16:20:00,3.8940,3.8940,3.8940,3.8940,1
2011-09-12,16:25:00,3.8940,3.8940,3.8930,3.8930,13
2011-09-12,16:30:00,3.8950,3.8960,3.8950,3.8960,2
2011-09-12,16:35:00,3.8970,3.8970,3.8970,3.8970,2
2011-09-12,16:40:00,3.8960,3.8980,3.8950,3.8980,11
2011-09-12,16:45:00,3.8970,3.8970,3.8970,3.8970,1
2011-09-12,16:50:00,3.8950,3.8950,3.8940,3.8940,2
2011-09-12,16:55:00,3.8940,3.8940,3.8930,3.8930,4
2011-09-12,17:00:00,3.8930,3.8930,3.8930,3.8930,15
2011-09-12,17:05:00,3.8950,3.8950,3.8950,3.8950,1
2011-09-12,17:15:00,3.8950,3.8950,3.8940,3.8940,3
2011-09-12,17:20:00,3.8930,3.8940,3.8930,3.8940,19
2011-09-12,17:25:00,3.8930,3.8930,3.8930,3.8930,5
2011-09-12,17:30:00,3.8950,3.8970,3.8950,3.8970,6
2011-09-12,17:35:00,3.8960,3.8960,3.8960,3.8960,2
2011-09-12,17:40:00,3.8970,3.8970,3.8970,3.8970,1
2011-09-12,17:45:00,3.8970,3.8970,3.8970,3.8970,3
2011-09-12,17:50:00,3.8980,3.8980,3.8980,3.8980,14
2011-09-12,17:55:00,3.8980,3.8980,3.8980,3.8980,1
2011-09-12,18:05:00,3.8930,3.8960,3.8920,3.8960,23
2011-09-12,18:10:00,3.8950,3.8980,3.8950,3.8970,14
2011-09-12,18:15:00,3.8950,3.8960,3.8930,3.8930,13
2011-09-12,18:20:00,3.8930,3.8940,3.8930,3.8940,6
2011-09-12,18:25:00,3.8940,3.8940,3.8910,3.8920,8
2011-09-12,18:30:00,3.8920,3.8940,3.8910,3.8930,8
2011-09-12,18:35:00,3.8950,3.8950,3.8950,3.8950,1
2011-09-12,18:40:00,3.8940,3.8940,3.8930,3.8940,7
2011-09-12,18:45:00,3.8950,3.8960,3.8940,3.8940,7
2011-09-12,18:50:00,3.8950,3.8970,3.8950,3.8950,14
2011-09-12,18:55:00,3.8930,3.8930,3.8920,3.8920,2
2011-09-12,19:00:00,3.8920,3.8940,3.8920,3.8920,4
2011-09-12,19:05:00,3.8920,3.8930,3.8920,3.8930,5
2011-09-12,19:15:00,3.8940,3.8950,3.8940,3.8950,4
2011-09-12,19:20:00,3.8960,3.8960,3.8930,3.8950,22
2011-09-12,19:25:00,3.8960,3.8960,3.8930,3.8930,33
2011-09-12,19:30:00,3.8950,3.8950,3.8910,3.8940,27
2011-09-12,19:35:00,3.8930,3.8930,3.8860,3.8880,109
2011-09-12,19:40:00,3.8890,3.8990,3.8830,3.8990,219
2011-09-12,19:45:00,3.8990,3.9040,3.8960,3.8970,191
2011-09-12,19:50:00,3.9000,3.9000,3.8900,3.9000,67
2011-09-12,19:55:00,3.9010,3.9040,3.8980,3.9040,19
2011-09-12,20:00:00,3.9040,3.9230,3.9040,3.9170,698
2011-09-12,20:05:00,3.9150,3.9250,3.9030,3.9050,324
2011-09-12,20:10:00,3.9040,3.9100,3.8750,3.8830,511
2011-09-12,20:15:00,3.8830,3.9020,3.8830,3.9020,469
2011-09-12,20:20:00,3.9030,3.9170,3.8990,3.9050,404
2011-09-12,20:25:00,3.9060,3.9090,3.9010,3.9010,118
2011-09-12,20:30:00,3.9020,3.9030,3.8800,3.8900,850
2011-09-12,20:35:00,3.8880,3.8880,3.8670,3.8790,680
2011-09-12,20:40:00,3.8790,3.8830,3.8650,3.8670,538
2011-09-12,20:45:00,3.8680,3.8800,3.8660,3.8740,596
2011-09-12,20:50:00,3.8750,3.8850,3.8740,3.8800,251
2011-09-12,20:55:00,3.8790,3.8960,3.8790,3.8860,857
2011-09-12,21:00:00,3.8860,3.8890,3.8260,3.8550,6778
2011-09-12,21:05:00,3.8550,3.8570,3.8460,3.8540,2145
2011-09-12,21:10:00,3.8540,3.8710,3.8530,3.8700,1082
2011-09-12,21:15:00,3.8700,3.8780,3.8700,3.8700,802
2011-09-12,21:20:00,3.8700,3.8730,3.8500,3.8560,886
2011-09-12,21:25:00,3.8560,3.8660,3.8520,3.8580,453
2011-09-12,21:30:00,3.8590,3.8730,3.8570,3.8630,974
2011-09-12,21:35:00,3.8640,3.8750,3.8600,3.8740,818
2011-09-12,21:40:00,3.8750,3.9000,3.8720,3.8870,1712
2011-09-12,21:45:00,3.8880,3.8990,3.8850,3.8970,1693
2011-09-12,21:50:00,3.8970,3.8990,3.8900,3.8980,517
2011-09-12,21:55:00,3.8970,3.9140,3.8960,3.9010,2675
2011-09-12,22:00:00,3.9000,3.9100,3.9000,3.9040,854
2011-09-12,22:05:00,3.9050,3.9070,3.8920,3.9000,1349
2011-09-12,22:10:00,3.9010,3.9050,3.8980,3.9020,777
2011-09-12,22:15:00,3.9020,3.9100,3.8980,3.9070,1405
2011-09-12,22:20:00,3.9060,3.9070,3.8970,3.9040,1024
2011-09-12,22:25:00,3.9040,3.9060,3.8980,3.9040,882
2011-09-12,22:30:00,3.9040,3.9100,3.9040,3.9060,329
2011-09-12,22:35:00,3.9060,3.9080,3.9020,3.9070,316
2011-09-12,22:40:00,3.9070,3.9080,3.8910,3.8950,891
2011-09-12,22:45:00,3.8940,3.8960,3.8850,3.8940,1141
2011-09-12,22:50:00,3.8950,3.8960,3.8910,3.8940,359
2011-09-12,22:55:00,3.8950,3.9010,3.8930,3.8970,367
2011-09-12,23:00:00,3.8960,3.9120,3.8960,3.9100,678
2011-09-12,23:05:00,3.9100,3.9110,3.9010,3.9040,557
2011-09-12,23:10:00,3.9070,3.9130,3.9050,3.9110,531
2011-09-12,23:15:00,3.9110,3.9170,3.9080,3.9090,1329
2011-09-12,23:20:00,3.9100,3.9100,3.9080,3.9090,143
2011-09-12,23:25:00,3.9090,3.9130,3.9080,3.9090,376
2011-09-12,23:30:00,3.9090,3.9120,3.9080,3.9100,207
2011-09-12,23:35:00,3.9100,3.9160,3.9010,3.9060,754
2011-09-12,23:40:00,3.9050,3.9100,3.9020,3.9080,403
2011-09-12,23:45:00,3.9080,3.9130,3.9070,3.9090,349
2011-09-12,23:50:00,3.9100,3.9140,3.9080,3.9130,360
2011-09-12,23:55:00,3.9120,3.9120,3.8970,3.8970,549
2011-09-13,00:00:00,3.8970,3.9030,3.8950,3.8990,608
2011-09-13,00:05:00,3.8990,3.9020,3.8970,3.9020,382
2011-09-13,00:10:00,3.9020,3.9050,3.9000,3.9020,307
2011-09-13,00:15:00,3.9020,3.9030,3.8800,3.8850,1184
2011-09-13,00:20:00,3.8850,3.8890,3.8820,3.8840,399
2011-09-13,00:25:00,3.8840,3.8870,3.8800,3.8820,289
2011-09-13,00:30:00,3.8820,3.8910,3.8810,3.8870,322
2011-09-13,00:35:00,3.8870,3.8870,3.8660,3.8730,1378
2011-09-13,00:40:00,3.8720,3.8790,3.8700,3.8760,881
2011-09-13,00:45:00,3.8770,3.8800,3.8750,3.8780,468
2011-09-13,00:50:00,3.8780,3.8840,3.8760,3.8820,316
2011-09-13,00:55:00,3.8820,3.8840,3.8770,3.8780,142
2011-09-13,01:00:00,3.8780,3.8790,3.8760,3.8790,138
2011-09-13,01:05:00,3.8790,3.8810,3.8770,3.8780,130
2011-09-13,01:10:00,3.8790,3.8810,3.8780,3.8800,225
2011-09-13,01:15:00,3.8800,3.8870,3.8800,3.8860,258
2011-09-13,01:20:00,3.8870,3.8970,3.8870,3.8930,675
2011-09-13,01:25:00,3.8920,3.8950,3.8910,3.8910,218
2011-09-13,01:30:00,3.8910,3.9010,3.8870,3.9010,539
2011-09-13,01:35:00,3.9000,3.9010,3.8940,3.8960,273
2011-09-13,01:40:00,3.8950,3.8980,3.8940,3.8970,127
2011-09-13,01:45:00,3.8970,3.9050,3.8960,3.9020,439
2011-09-13,01:50:00,3.9030,3.9050,3.8960,3.9010,642
2011-09-13,01:55:00,3.9010,3.9030,3.8940,3.8960,278
2011-09-13,02:00:00,3.8960,3.8960,3.8870,3.8930,423
2011-09-13,02:05:00,3.8930,3.8930,3.8700,3.8800,1865
2011-09-13,02:10:00,3.8780,3.8840,3.8780,3.8800,491
2011-09-13,02:15:00,3.8800,3.8810,3.8720,3.8740,569
2011-09-13,02:20:00,3.8730,3.8850,3.8720,3.8820,730
2011-09-13,02:25:00,3.8810,3.8870,3.8770,3.8840,1147
2011-09-13,02:30:00,3.8850,3.8880,3.8840,3.8870,502
2011-09-13,02:35:00,3.8870,3.8890,3.8850,3.8890,120
2011-09-13,02:40:00,3.8890,3.8900,3.8870,3.8870,74
2011-09-13,02:45:00,3.8870,3.8880,3.8860,3.8870,22
2011-09-13,02:50:00,3.8870,3.8910,3.8870,3.8900,101
2011-09-13,02:55:00,3.8890,3.8900,3.8890,3.8900,18
2011-09-13,03:00:00,3.8910,3.8910,3.8880,3.8890,37
2011-09-13,03:05:00,3.8900,3.8900,3.8870,3.8870,50
2011-09-13,03:10:00,3.8870,3.8890,3.8870,3.8880,42
2011-09-13,03:15:00,3.8870,3.8900,3.8870,3.8900,49
2011-09-13,03:20:00,3.8900,3.8940,3.8900,3.8940,73
2011-09-13,03:25:00,3.8930,3.8940,3.8910,3.8920,50
2011-09-13,03:30:00,3.8910,3.8940,3.8910,3.8940,24
2011-09-13,03:35:00,3.8930,3.9040,3.8930,3.9000,477
2011-09-13,03:40:00,3.9000,3.9020,3.8990,3.9020,29
2011-09-13,03:45:00,3.9020,3.9040,3.9020,3.9040,25
2011-09-13,03:50:00,3.9030,3.9030,3.9010,3.9020,37
2011-09-13,03:55:00,3.9020,3.9030,3.8980,3.8990,63
2011-09-13,04:00:00,3.9000,3.9040,3.8990,3.9040,91
2011-09-13,04:05:00,3.9040,3.9040,3.9040,3.9040,4
2011-09-13,04:10:00,3.9050,3.9050,3.9030,3.9040,20
2011-09-13,04:15:00,3.9040,3.9050,3.9040,3.9050,20
2011-09-13,04:20:00,3.9040,3.9040,3.9020,3.9030,31
2011-09-13,04:25:00,3.9030,3.9030,3.9020,3.9020,4
2011-09-13,04:30:00,3.9020,3.9070,3.9020,3.9060,35
2011-09-13,04:35:00,3.9070,3.9080,3.9070,3.9080,11
2011-09-13,04:40:00,3.9070,3.9120,3.9060,3.9070,124
2011-09-13,04:45:00,3.9080,3.9080,3.9050,3.9060,12
2011-09-13,04:50:00,3.9070,3.9100,3.9060,3.9060,91
2011-09-13,04:55:00,3.9070,3.9080,3.9050,3.9060,20
2011-09-13,05:00:00,3.9050,3.9070,3.9050,3.9070,33
2011-09-13,05:05:00,3.9080,3.9080,3.9050,3.9050,6
2011-09-13,05:10:00,3.9080,3.9090,3.9050,3.9050,13
2011-09-13,06:00:00,3.9050,3.9050,3.9030,3.9040,31
2011-09-13,06:15:00,3.9030,3.9030,3.9030,3.9030,1
2011-09-13,06:35:00,3.9070,3.9080,3.9070,3.9080,2
2011-09-13,06:50:00,3.9050,3.9050,3.9050,3.9050,2
2011-09-13,07:05:00,3.9040,3.9040,3.9020,3.9020,2
2011-09-13,07:15:00,3.9060,3.9070,3.9060,3.9070,2
2011-09-13,07:55:00,3.9060,3.9060,3.9050,3.9050,3
2011-09-13,08:00:00,3.9030,3.9030,3.8960,3.9000,16
2011-09-13,08:10:00,3.8990,3.8990,3.8970,3.8970,2
2011-09-13,08:25:00,3.8950,3.8950,3.8860,3.8890,41
2011-09-13,08:40:00,3.8900,3.8900,3.8900,3.8900,1
2011-09-13,08:45:00,3.8890,3.8890,3.8890,3.8890,2
2011-09-13,08:50:00,3.8900,3.8920,3.8890,3.8920,70
2011-09-13,09:00:00,3.8930,3.8940,3.8930,3.8940,2
2011-09-13,09:20:00,3.8990,3.8990,3.8990,3.8990,2
2011-09-13,09:25:00,3.9010,3.9020,3.9010,3.9020,6
2011-09-13,09:30:00,3.8980,3.8980,3.8980,3.8980,2
2011-09-13,09:35:00,3.8980,3.8980,3.8950,3.8960,8
2011-09-13,09:40:00,3.8950,3.9010,3.8900,3.8900,7
2011-09-13,09:45:00,3.8920,3.8920,3.8920,3.8920,2
2011-09-13,09:55:00,3.8920,3.8920,3.8920,3.8920,1
2011-09-13,10:05:00,3.8950,3.9010,3.8950,3.9010,5
2011-09-13,10:10:00,3.9020,3.9030,3.9010,3.9010,5
2011-09-13,10:15:00,3.9010,3.9020,3.9010,3.9020,2
2011-09-13,10:20:00,3.9000,3.9000,3.9000,3.9000,1
2011-09-13,10:30:00,3.8960,3.8960,3.8950,3.8950,5
2011-09-13,10:35:00,3.8920,3.8920,3.8920,3.8920,1
2011-09-13,10:40:00,3.8910,3.8910,3.8880,3.8890,8
2011-09-13,10:45:00,3.8930,3.8940,3.8930,3.8940,2
2011-09-13,10:55:00,3.8910,3.8910,3.8910,3.8910,89
2011-09-13,11:00:00,3.8910,3.9030,3.8910,3.8990,44
2011-09-13,11:05:00,3.9020,3.9020,3.8990,3.8990,2
2011-09-13,11:10:00,3.8980,3.9010,3.8970,3.9000,7
2011-09-13,11:20:00,3.9000,3.9000,3.9000,3.9000,1
2011-09-13,11:25:00,3.8970,3.8970,3.8970,3.8970,1
2011-09-13,11:35:00,3.8940,3.8940,3.8940,3.8940,1
2011-09-13,11:40:00,3.8990,3.8990,3.8900,3.8920,104
2011-09-13,11:45:00,3.8920,3.8920,3.8900,3.8900,6
2011-09-13,11:55:00,3.8900,3.8910,3.8900,3.8910,58
2011-09-13,12:25:00,3.8900,3.8900,3.8820,3.8860,82
2011-09-13,12:30:00,3.8880,3.8910,3.8880,3.8890,90
2011-09-13,12:35:00,3.8890,3.8910,3.8890,3.8910,18
2011-09-13,12:40:00,3.8910,3.8910,3.8900,3.8900,15
2011-09-13,12:45:00,3.8910,3.8910,3.8910,3.8910,6
2011-09-13,12:50:00,3.8910,3.8910,3.8910,3.8910,16
2011-09-13,12:55:00,3.8900,3.8900,3.8900,3.8900,1
2011-09-13,13:00:00,3.8880,3.8880,3.8820,3.8840,24
2011-09-13,13:05:00,3.8840,3.8840,3.8840,3.8840,6
2011-09-13,13:10:00,3.8840,3.8840,3.8840,3.8840,8
2011-09-13,13:15:00,3.8840,3.8840,3.8810,3.8820,8
2011-09-13,13:20:00,3.8820,3.8840,3.8820,3.8840,3
2011-09-13,13:25:00,3.8830,3.8840,3.8830,3.8840,2
2011-09-13,13:30:00,3.8840,3.8840,3.8820,3.8820,9
2011-09-13,13:35:00,3.8830,3.8840,3.8820,3.8820,5
2011-09-13,13:45:00,3.8830,3.8830,3.8830,3.8830,2
2011-09-13,13:50:00,3.8830,3.8830,3.8820,3.8830,11
2011-09-13,13:55:00,3.8830,3.8840,3.8830,3.8840,4
2011-09-13,14:00:00,3.8840,3.8840,3.8830,3.8830,14
2011-09-13,14:05:00,3.8830,3.8830,3.8830,3.8830,12
2011-09-13,14:10:00,3.8830,3.8830,3.8830,3.8830,7
2011-09-13,14:15:00,3.8830,3.8830,3.8800,3.8800,57
2011-09-13,14:20:00,3.8860,3.8860,3.8850,3.8850,9
2011-09-13,14:25:00,3.8860,3.8860,3.8820,3.8820,3
2011-09-13,14:30:00,3.8800,3.8810,3.8790,3.8790,11
2011-09-13,14:35:00,3.8790,3.8790,3.8790,3.8790,2
2011-09-13,14:40:00,3.8780,3.8810,3.8780,3.8780,21
2011-09-13,14:55:00,3.8780,3.8780,3.8770,3.8770,3
2011-09-13,15:00:00,3.8790,3.8790,3.8790,3.8790,2
2011-09-13,15:10:00,3.8780,3.8780,3.8750,3.8780,38
2011-09-13,15:15:00,3.8760,3.8770,3.8760,3.8770,5
2011-09-13,15:20:00,3.8760,3.8780,3.8760,3.8780,4
2011-09-13,15:30:00,3.8780,3.8780,3.8770,3.8770,3
2011-09-13,15:35:00,3.8770,3.8780,3.8760,3.8760,9
2011-09-13,15:40:00,3.8750,3.8750,3.8750,3.8750,3
2011-09-13,15:45:00,3.8740,3.8740,3.8740,3.8740,1
2011-09-13,15:50:00,3.8750,3.8750,3.8730,3.8730,23
2011-09-13,15:55:00,3.8740,3.8740,3.8730,3.8730,16
2011-09-13,16:00:00,3.8730,3.8740,3.8720,3.8730,13
2011-09-13,16:05:00,3.8740,3.8760,3.8720,3.8740,29
2011-09-13,16:10:00,3.8720,3.8740,3.8720,3.8740,15
2011-09-13,16:15:00,3.8730,3.8730,3.8720,3.8720,26
2011-09-13,16:20:00,3.8730,3.8750,3.8730,3.8730,8
2011-09-13,16:25:00,3.8720,3.8740,3.8720,3.8730,4
2011-09-13,16:30:00,3.8740,3.8740,3.8730,3.8730,7
2011-09-13,16:35:00,3.8730,3.8730,3.8720,3.8720,9
2011-09-13,16:40:00,3.8720,3.8720,3.8720,3.8720,10
2011-09-13,16:45:00,3.8750,3.8750,3.8730,3.8730,7
2011-09-13,16:50:00,3.8730,3.8750,3.8730,3.8750,11
2011-09-13,16:55:00,3.8760,3.8770,3.8750,3.8750,9
2011-09-13,17:00:00,3.8780,3.8800,3.8780,3.8790,14
2011-09-13,17:05:00,3.8790,3.8790,3.8770,3.8770,6
2011-09-13,17:10:00,3.8750,3.8780,3.8730,3.8770,16
2011-09-13,17:15:00,3.8780,3.8780,3.8730,3.8730,7
2011-09-13,17:20:00,3.8720,3.8730,3.8720,3.8720,9
2011-09-13,17:25:00,3.8720,3.8740,3.8720,3.8740,20
2011-09-13,17:30:00,3.8730,3.8770,3.8730,3.8770,14
2011-09-13,17:35:00,3.8790,3.8790,3.8770,3.8770,6
2011-09-13,17:45:00,3.8740,3.8740,3.8740,3.8740,3
2011-09-13,17:50:00,3.8730,3.8730,3.8720,3.8720,35
2011-09-13,17:55:00,3.8720,3.8720,3.8720,3.8720,2
2011-09-13,18:00:00,3.8720,3.8720,3.8700,3.8700,10
2011-09-13,18:05:00,3.8730,3.8760,3.8730,3.8750,51
2011-09-13,18:10:00,3.8750,3.8750,3.8720,3.8720,39
2011-09-13,18:15:00,3.8720,3.8730,3.8720,3.8730,16
2011-09-13,18:20:00,3.8740,3.8740,3.8740,3.8740,2
2011-09-13,18:25:00,3.8750,3.8750,3.8750,3.8750,1
2011-09-13,18:30:00,3.8740,3.8740,3.8730,3.8740,10
2011-09-13,18:35:00,3.8760,3.8780,3.8720,3.8760,23
2011-09-13,18:40:00,3.8770,3.8780,3.8730,3.8730,18
2011-09-13,18:45:00,3.8730,3.8760,3.8730,3.8750,8
2011-09-13,18:50:00,3.8760,3.8810,3.8750,3.8810,34
2011-09-13,18:55:00,3.8810,3.8810,3.8750,3.8750,6
2011-09-13,19:00:00,3.8750,3.8810,3.8740,3.8780,42
2011-09-13,19:05:00,3.8760,3.8770,3.8760,3.8770,4
2011-09-13,19:10:00,3.8810,3.8860,3.8810,3.8860,15
2011-09-13,19:15:00,3.8870,3.8880,3.8770,3.8860,52
2011-09-13,19:20:00,3.8880,3.8890,3.8860,3.8860,11
2011-09-13,19:25:00,3.8830,3.8830,3.8830,3.8830,2
2011-09-13,19:30:00,3.8880,3.8930,3.8880,3.8920,53
2011-09-13,19:35:00,3.8920,3.8970,3.8920,3.8960,40
2011-09-13,19:40:00,3.8960,3.8980,3.8940,3.8940,63
2011-09-13,19:45:00,3.8940,3.9030,3.8930,3.9000,62
2011-09-13,19:50:00,3.9000,3.9060,3.8940,3.9000,177
2011-09-13,19:55:00,3.9000,3.9070,3.8970,3.8970,451
2011-09-13,20:00:00,3.8970,3.9020,3.8930,3.9010,155
2011-09-13,20:05:00,3.9010,3.9040,3.8990,3.9010,120
2011-09-13,20:10:00,3.9000,3.9120,3.8990,3.9090,404
2011-09-13,20:15:00,3.9090,3.9120,3.9050,3.9090,215
2011-09-13,20:20:00,3.9080,3.9180,3.9080,3.9140,308
2011-09-13,20:25:00,3.9140,3.9210,3.9120,3.9170,329
2011-09-13,20:30:00,3.9170,3.9200,3.9140,3.9170,282
2011-09-13,20:35:00,3.9160,3.9370,3.9160,3.9320,1426
2011-09-13,20:40:00,3.9320,3.9340,3.9210,3.9210,523
2011-09-13,20:45:00,3.9230,3.9410,3.9210,3.9380,1079
2011-09-13,20:50:00,3.9390,3.9390,3.9290,3.9330,504
2011-09-13,20:55:00,3.9340,3.9340,3.9250,3.9260,919
2011-09-13,21:00:00,3.9260,3.9420,3.9230,3.9380,2600
2011-09-13,21:05:00,3.9390,3.9500,3.9300,3.9420,2123
2011-09-13,21:10:00,3.9420,3.9420,3.9340,3.9370,816
2011-09-13,21:15:00,3.9370,3.9480,3.9370,3.9390,1123
2011-09-13,21:20:00,3.9390,3.9520,3.9390,3.9470,1531
2011-09-13,21:25:00,3.9470,3.9520,3.9440,3.9450,1083
2011-09-13,21:30:00,3.9450,3.9490,3.9390,3.9470,933
2011-09-13,21:35:00,3.9480,3.9650,3.9470,3.9560,2824
2011-09-13,21:40:00,3.9550,3.9630,3.9510,3.9530,1459
2011-09-13,21:45:00,3.9530,3.9900,3.9530,3.9840,5532
2011-09-13,21:50:00,3.9850,4.0100,3.9840,3.9940,5162
2011-09-13,21:55:00,3.9930,4.0010,3.9850,3.9940,1741
2011-09-13,22:00:00,3.9950,4.0020,3.9840,4.0000,3678
2011-09-13,22:05:00,3.9990,4.0060,3.9940,3.9980,3191
2011-09-13,22:10:00,3.9980,4.0020,3.9960,4.0000,861
2011-09-13,22:15:00,4.0000,4.0050,3.9970,4.0010,1256
2011-09-13,22:20:00,4.0020,4.0060,4.0010,4.0040,959
2011-09-13,22:25:00,4.0040,4.0180,4.0030,4.0160,3035
2011-09-13,22:30:00,4.0170,4.0180,4.0030,4.0040,1922
2011-09-13,22:35:00,4.0040,4.0110,3.9910,3.9940,1619
2011-09-13,22:40:00,3.9920,3.9980,3.9890,3.9910,1165
2011-09-13,22:45:00,3.9920,4.0020,3.9910,4.0010,1007
2011-09-13,22:50:00,4.0020,4.0090,3.9980,4.0040,1827
2011-09-13,22:55:00,4.0030,4.0040,3.9950,4.0010,855
2011-09-13,23:00:00,4.0000,4.0030,3.9980,4.0010,504
2011-09-13,23:05:00,4.0020,4.0070,4.0010,4.0010,608
2011-09-13,23:10:00,4.0010,4.0060,3.9990,4.0030,832
2011-09-13,23:15:00,4.0040,4.0070,3.9990,4.0010,703
2011-09-13,23:20:00,4.0010,4.0010,3.9960,4.0000,831
2011-09-13,23:25:00,4.0000,4.0010,3.9890,3.9940,741
2011-09-13,23:30:00,3.9930,3.9970,3.9930,3.9940,476
2011-09-13,23:35:00,3.9930,3.9950,3.9880,3.9910,545
2011-09-13,23:40:00,3.9900,3.9910,3.9810,3.9840,1232
2011-09-13,23:45:00,3.9840,3.9880,3.9780,3.9870,994
2011-09-13,23:50:00,3.9880,3.9950,3.9880,3.9920,531
2011-09-13,23:55:00,3.9930,3.9950,3.9900,3.9930,341
2011-09-14,00:00:00,3.9940,3.9980,3.9920,3.9980,493
2011-09-14,00:05:00,3.9980,4.0010,3.9960,4.0000,990
2011-09-14,00:10:00,4.0000,4.0010,3.9980,3.9990,597
2011-09-14,00:15:00,3.9980,3.9990,3.9890,3.9950,1166
2011-09-14,00:20:00,3.9950,3.9980,3.9930,3.9950,657
2011-09-14,00:25:00,3.9960,3.9990,3.9860,3.9860,535
2011-09-14,00:30:00,3.9860,3.9910,3.9810,3.9900,636
2011-09-14,00:35:00,3.9900,4.0040,3.9850,3.9970,1219
2011-09-14,00:40:00,3.9980,3.9990,3.9890,3.9910,435
2011-09-14,00:45:00,3.9910,3.9960,3.9900,3.9940,322
2011-09-14,00:50:00,3.9940,3.9950,3.9800,3.9810,485
2011-09-14,00:55:00,3.9800,3.9830,3.9710,3.9760,931
2011-09-14,01:00:00,3.9750,3.9830,3.9750,3.9800,631
2011-09-14,01:05:00,3.9800,3.9830,3.9730,3.9810,331
2011-09-14,01:10:00,3.9820,3.9890,3.9820,3.9840,469
2011-09-14,01:15:00,3.9840,3.9890,3.9820,3.9870,458
2011-09-14,01:20:00,3.9870,3.9870,3.9740,3.9810,633
2011-09-14,01:25:00,3.9800,3.9820,3.9750,3.9800,272
2011-09-14,01:30:00,3.9800,3.9920,3.9790,3.9840,903
2011-09-14,01:35:00,3.9830,3.9900,3.9820,3.9880,374
2011-09-14,01:40:00,3.9870,3.9920,3.9840,3.9880,398
2011-09-14,01:45:00,3.9880,3.9970,3.9880,3.9970,500
2011-09-14,01:50:00,3.9950,4.0010,3.9920,3.9930,505
2011-09-14,01:55:00,3.9940,3.9960,3.9860,3.9870,507
2011-09-14,02:00:00,3.9880,3.9890,3.9700,3.9770,1705
2011-09-14,02:05:00,3.9780,3.9850,3.9700,3.9720,1008
2011-09-14,02:10:00,3.9720,3.9730,3.9610,3.9660,1681
2011-09-14,02:15:00,3.9640,3.9670,3.9620,3.9660,855
2011-09-14,02:20:00,3.9660,3.9730,3.9630,3.9720,944
2011-09-14,02:25:00,3.9730,3.9860,3.9720,3.9850,2397
2011-09-14,02:30:00,3.9850,3.9860,3.9800,3.9840,695
2011-09-14,02:35:00,3.9840,3.9870,3.9830,3.9850,276
2011-09-14,02:40:00,3.9840,3.9870,3.9840,3.9870,87
2011-09-14,02:45:00,3.9880,3.9880,3.9860,3.9870,121
2011-09-14,02:50:00,3.9870,3.9870,3.9840,3.9840,69
2011-09-14,02:55:00,3.9850,3.9860,3.9780,3.9780,367
2011-09-14,03:00:00,3.9770,3.9800,3.9770,3.9790,62
2011-09-14,03:05:00,3.9800,3.9810,3.9780,3.9800,175
2011-09-14,03:10:00,3.9810,3.9820,3.9800,3.9820,59
2011-09-14,03:15:00,3.9810,3.9810,3.9790,3.9800,126
2011-09-14,03:20:00,3.9790,3.9810,3.9790,3.9800,97
2011-09-14,03:25:00,3.9800,3.9810,3.9800,3.9810,102
2011-09-14,03:30:00,3.9800,3.9820,3.9800,3.9800,45
2011-09-14,03:35:00,3.9820,3.9820,3.9800,3.9820,10
2011-09-14,03:40:00,3.9820,3.9830,3.9770,3.9790,230
2011-09-14,03:45:00,3.9770,3.9780,3.9760,3.9760,60
2011-09-14,03:50:00,3.9770,3.9780,3.9740,3.9740,85
2011-09-14,03:55:00,3.9740,3.9820,3.9720,3.9800,234
2011-09-14,04:00:00,3.9810,3.9820,3.9790,3.9800,54
2011-09-14,04:05:00,3.9820,3.9840,3.9820,3.9830,73
2011-09-14,04:10:00,3.9830,3.9870,3.9820,3.9850,120
2011-09-14,04:15:00,3.9840,3.9850,3.9830,3.9830,7
2011-09-14,04:20:00,3.9830,3.9830,3.9800,3.9800,38
2011-09-14,04:25:00,3.9810,3.9840,3.9810,3.9830,53
2011-09-14,04:30:00,3.9830,3.9860,3.9830,3.9850,8
2011-09-14,04:35:00,3.9840,3.9850,3.9840,3.9850,6
2011-09-14,04:40:00,3.9850,3.9860,3.9850,3.9860,4
2011-09-14,04:45:00,3.9850,3.9870,3.9840,3.9860,23
2011-09-14,04:50:00,3.9870,3.9880,3.9870,3.9870,25
2011-09-14,04:55:00,3.9880,3.9920,3.9880,3.9880,43
2011-09-14,05:00:00,3.9890,3.9910,3.9880,3.9890,20
2011-09-14,05:05:00,3.9890,3.9930,3.9870,3.9930,64
2011-09-14,05:10:00,3.9920,3.9920,3.9880,3.9880,6
2011-09-14,06:00:00,3.9900,3.9920,3.9900,3.9900,7
2011-09-14,06:05:00,3.9900,3.9900,3.9900,3.9900,1
2011-09-14,06:10:00,3.9890,3.9890,3.9880,3.9880,4
2011-09-14,06:15:00,3.9880,3.9880,3.9880,3.9880,1
2011-09-14,06:25:00,3.9870,3.9870,3.9860,3.9860,3
2011-09-14,06:50:00,3.9850,3.9850,3.9840,3.9840,2
2011-09-14,07:00:00,3.9830,3.9830,3.9830,3.9830,3
2011-09-14,07:35:00,3.9840,3.9840,3.9840,3.9840,2
2011-09-14,07:40:00,3.9850,3.9850,3.9850,3.9850,2
2011-09-14,07:45:00,3.9870,3.9870,3.9870,3.9870,2
2011-09-14,07:50:00,3.9870,3.9870,3.9870,3.9870,2
2011-09-14,07:55:00,3.9840,3.9840,3.9830,3.9830,3
2011-09-14,08:00:00,3.9840,3.9840,3.9840,3.9840,1
2011-09-14,08:10:00,3.9850,3.9850,3.9850,3.9850,1
2011-09-14,08:15:00,3.9850,3.9850,3.9850,3.9850,2
2011-09-14,08:20:00,3.9850,3.9850,3.9850,3.9850,2
2011-09-14,08:30:00,3.9850,3.9850,3.9850,3.9850,6
2011-09-14,08:35:00,3.9850,3.9850,3.9850,3.9850,2
2011-09-14,08:40:00,3.9850,3.9850,3.9830,3.9830,20
2011-09-14,08:45:00,3.9830,3.9830,3.9830,3.9830,4
2011-09-14,08:50:00,3.9810,3.9810,3.9810,3.9810,1
2011-09-14,09:00:00,3.9820,3.9840,3.9820,3.9840,4
2011-09-14,09:10:00,3.9850,3.9850,3.9850,3.9850,2
2011-09-14,09:15:00,3.9830,3.9830,3.9810,3.9810,10
2011-09-14,09:20:00,3.9800,3.9800,3.9800,3.9800,12
2011-09-14,09:25:00,3.9830,3.9860,3.9830,3.9860,5
2011-09-14,09:50:00,3.9810,3.9820,3.9800,3.9820,4
2011-09-14,09:55:00,3.9830,3.9830,3.9830,3.9830,2
2011-09-14,10:00:00,3.9800,3.9800,3.9800,3.9800,3
2011-09-14,10:25:00,3.9830,3.9860,3.9830,3.9860,15
2011-09-14,10:30:00,3.9850,3.9870,3.9840,3.9840,15
2011-09-14,10:40:00,3.9870,3.9870,3.9870,3.9870,3
2011-09-14,10:55:00,3.9870,3.9870,3.9870,3.9870,2
2011-09-14,11:00:00,3.9850,3.9850,3.9850,3.9850,2
2011-09-14,11:05:00,3.9840,3.9870,3.9840,3.9870,9
2011-09-14,11:10:00,3.9850,3.9850,3.9840,3.9840,4
2011-09-14,11:25:00,3.9840,3.9840,3.9830,3.9830,4
2011-09-14,11:30:00,3.9830,3.9830,3.9830,3.9830,2
2011-09-14,11:35:00,3.9840,3.9880,3.9840,3.9880,8
2011-09-14,11:40:00,3.9850,3.9850,3.9850,3.9850,1
2011-09-14,11:45:00,3.9840,3.9840,3.9840,3.9840,4
2011-09-14,11:50:00,3.9840,3.9840,3.9840,3.9840,2
2011-09-14,11:55:00,3.9870,3.9870,3.9870,3.9870,1
2011-09-14,12:00:00,3.9850,3.9850,3.9840,3.9840,7
2011-09-14,12:15:00,3.9840,3.9840,3.9840,3.9840,1
2011-09-14,12:20:00,3.9820,3.9820,3.9810,3.9810,5
2011-09-14,12:25:00,3.9810,3.9810,3.9810,3.9810,1
2011-09-14,12:30:00,3.9800,3.9830,3.9800,3.9800,13
2011-09-14,12:35:00,3.9790,3.9800,3.9780,3.9780,16
2011-09-14,12:40:00,3.9800,3.9810,3.9780,3.9780,13
2011-09-14,12:45:00,3.9790,3.9810,3.9790,3.9800,5
2011-09-14,12:50:00,3.9810,3.9850,3.9800,3.9850,12
2011-09-14,12:55:00,3.9840,3.9850,3.9800,3.9850,29
2011-09-14,13:00:00,3.9840,3.9940,3.9820,3.9920,23
2011-09-14,13:05:00,3.9910,3.9910,3.9880,3.9880,6
2011-09-14,13:10:00,3.9900,3.9900,3.9900,3.9900,3
2011-09-14,13:15:00,3.9880,3.9910,3.9880,3.9910,6
2011-09-14,13:20:00,3.9920,3.9920,3.9910,3.9910,4
2011-09-14,13:25:00,3.9930,3.9930,3.9930,3.9930,4
2011-09-14,13:30:00,3.9920,3.9920,3.9890,3.9890,13
2011-09-14,13:35:00,3.9910,3.9910,3.9910,3.9910,1
2011-09-14,13:40:00,3.9910,3.9910,3.9910,3.9910,1
2011-09-14,13:45:00,3.9900,3.9900,3.9900,3.9900,1
2011-09-14,13:50:00,3.9920,3.9920,3.9910,3.9910,2
2011-09-14,13:55:00,3.9910,3.9910,3.9910,3.9910,3
2011-09-14,14:00:00,3.9910,3.9950,3.9910,3.9920,10
2011-09-14,14:05:00,3.9940,3.9940,3.9930,3.9930,8
2011-09-14,14:10:00,3.9910,3.9910,3.9860,3.9860,5
2011-09-14,14:15:00,3.9870,3.9870,3.9870,3.9870,1
2011-09-14,14:20:00,3.9860,3.9860,3.9860,3.9860,10
2011-09-14,14:25:00,3.9900,3.9900,3.9900,3.9900,1
2011-09-14,14:30:00,3.9940,3.9940,3.9920,3.9920,7
2011-09-14,14:35:00,3.9920,3.9920,3.9920,3.9920,1
2011-09-14,14:40:00,3.9900,3.9900,3.9900,3.9900,1
2011-09-14,14:50:00,3.9920,3.9920,3.9920,3.9920,4
2011-09-14,14:55:00,3.9920,3.9920,3.9910,3.9910,11
2011-09-14,15:05:00,3.9930,3.9960,3.9930,3.9950,12
2011-09-14,15:10:00,3.9950,3.9960,3.9930,3.9930,11
2011-09-14,15:15:00,3.9970,3.9970,3.9940,3.9940,5
2011-09-14,15:25:00,3.9950,3.9960,3.9940,3.9960,8
2011-09-14,15:30:00,3.9960,3.9970,3.9960,3.9960,6
2011-09-14,15:35:00,3.9960,3.9960,3.9950,3.9960,6
2011-09-14,15:45:00,3.9960,3.9960,3.9950,3.9950,4
2011-09-14,15:50:00,3.9930,3.9930,3.9930,3.9930,1
2011-09-14,16:00:00,3.9930,3.9940,3.9920,3.9920,5
2011-09-14,16:05:00,3.9910,3.9910,3.9910,3.9910,1
2011-09-14,16:10:00,3.9920,3.9920,3.9920,3.9920,4
2011-09-14,16:15:00,3.9940,3.9940,3.9930,3.9940,29
2011-09-14,16:20:00,3.9940,3.9940,3.9930,3.9930,7
2011-09-14,16:40:00,3.9920,3.9920,3.9890,3.9890,17
2011-09-14,16:50:00,3.9910,3.9920,3.9910,3.9920,3
2011-09-14,17:00:00,3.9920,3.9920,3.9910,3.9910,6
2011-09-14,17:10:00,3.9890,3.9910,3.9890,3.9910,4
2011-09-14,17:15:00,3.9890,3.9890,3.9890,3.9890,4
2011-09-14,17:20:00,3.9870,3.9870,3.9870,3.9870,9
2011-09-14,17:25:00,3.9870,3.9870,3.9860,3.9860,7
2011-09-14,17:30:00,3.9870,3.9870,3.9870,3.9870,3
2011-09-14,17:35:00,3.9940,3.9940,3.9940,3.9940,8
2011-09-14,17:40:00,3.9940,3.9940,3.9940,3.9940,6
2011-09-14,17:45:00,3.9940,3.9940,3.9940,3.9940,11
2011-09-14,17:50:00,3.9940,3.9940,3.9890,3.9890,7
2011-09-14,17:55:00,3.9890,3.9920,3.9890,3.9920,6
2011-09-14,18:00:00,3.9930,3.9930,3.9910,3.9920,5
2011-09-14,18:05:00,3.9930,3.9970,3.9930,3.9970,14
2011-09-14,18:10:00,3.9950,3.9950,3.9940,3.9940,4
2011-09-14,18:15:00,3.9930,3.9930,3.9900,3.9900,6
2011-09-14,18:20:00,3.9920,3.9920,3.9910,3.9910,11
2011-09-14,18:25:00,3.9910,3.9910,3.9910,3.9910,1
2011-09-14,18:30:00,3.9930,3.9930,3.9930,3.9930,3
2011-09-14,18:35:00,3.9920,3.9920,3.9910,3.9910,7
2011-09-14,18:40:00,3.9910,3.9910,3.9900,3.9900,3
2011-09-14,18:45:00,3.9900,3.9910,3.9880,3.9900,31
2011-09-14,18:50:00,3.9890,3.9930,3.9880,3.9930,11
2011-09-14,18:55:00,3.9930,3.9930,3.9930,3.9930,3
2011-09-14,19:00:00,3.9910,3.9930,3.9890,3.9910,11
2011-09-14,19:05:00,3.9900,3.9900,3.9770,3.9790,146
2011-09-14,19:10:00,3.9810,3.9810,3.9800,3.9810,4
2011-09-14,19:15:00,3.9810,3.9810,3.9810,3.9810,4
2011-09-14,19:20:00,3.9810,3.9820,3.9800,3.9810,12
2011-09-14,19:25:00,3.9810,3.9830,3.9780,3.9810,45
2011-09-14,19:30:00,3.9820,3.9830,3.9810,3.9830,9
2011-09-14,19:35:00,3.9830,3.9850,3.9830,3.9850,18
2011-09-14,19:40:00,3.9840,3.9860,3.9830,3.9860,5
2011-09-14,19:45:00,3.9870,4.0040,3.9870,4.0040,278
2011-09-14,19:50:00,4.0030,4.0030,3.9910,3.9920,124
2011-09-14,19:55:00,3.9930,3.9950,3.9910,3.9920,8
2011-09-14,20:00:00,3.9930,3.9960,3.9860,3.9870,143
2011-09-14,20:05:00,3.9870,3.9870,3.9800,3.9830,105
2011-09-14,20:10:00,3.9830,3.9840,3.9810,3.9830,30
2011-09-14,20:15:00,3.9860,3.9920,3.9830,3.9860,69
2011-09-14,20:20:00,3.9870,3.9880,3.9820,3.9820,111
2011-09-14,20:25:00,3.9830,3.9880,3.9800,3.9830,222
2011-09-14,20:30:00,3.9840,3.9850,3.9640,3.9700,529
2011-09-14,20:35:00,3.9700,3.9740,3.9670,3.9720,356
2011-09-14,20:40:00,3.9720,3.9790,3.9700,3.9740,215
2011-09-14,20:45:00,3.9730,3.9840,3.9730,3.9840,379
2011-09-14,20:50:00,3.9830,3.9860,3.9760,3.9770,258
2011-09-14,20:55:00,3.9780,3.9810,3.9710,3.9770,410
2011-09-14,21:00:00,3.9770,3.9780,3.9550,3.9620,2363
2011-09-14,21:05:00,3.9610,3.9670,3.9570,3.9630,726
2011-09-14,21:10:00,3.9630,3.9670,3.9620,3.9640,729
2011-09-14,21:15:00,3.9630,3.9720,3.9620,3.9680,1085
2011-09-14,21:20:00,3.9690,3.9740,3.9670,3.9670,525
2011-09-14,21:25:00,3.9670,3.9690,3.9620,3.9680,591
2011-09-14,21:30:00,3.9670,3.9720,3.9640,3.9670,929
2011-09-14,21:35:00,3.9670,3.9700,3.9620,3.9660,656
2011-09-14,21:40:00,3.9670,3.9670,3.9570,3.9640,1291
2011-09-14,21:45:00,3.9660,3.9850,3.9660,3.9840,1540
2011-09-14,21:50:00,3.9850,3.9860,3.9710,3.9720,993
2011-09-14,21:55:00,3.9730,3.9770,3.9720,3.9760,353
2011-09-14,22:00:00,3.9760,3.9760,3.9670,3.9700,637
2011-09-14,22:05:00,3.9710,3.9780,3.9710,3.9750,519
2011-09-14,22:10:00,3.9760,3.9830,3.9750,3.9810,397
2011-09-14,22:15:00,3.9810,3.9820,3.9780,3.9790,259
2011-09-14,22:20:00,3.9790,3.9840,3.9770,3.9810,499
2011-09-14,22:25:00,3.9800,3.9920,3.9800,3.9880,1157
2011-09-14,22:30:00,3.9890,3.9960,3.9890,3.9950,1404
2011-09-14,22:35:00,3.9950,3.9980,3.9890,3.9900,707
2011-09-14,22:40:00,3.9900,3.9980,3.9900,3.9960,549
2011-09-14,22:45:00,3.9960,4.0110,3.9960,4.0030,1925
2011-09-14,22:50:00,4.0030,4.0140,4.0000,4.0130,1561
2011-09-14,22:55:00,4.0130,4.0150,4.0060,4.0080,1402
2011-09-14,23:00:00,4.0100,4.0100,4.0040,4.0090,785
2011-09-14,23:05:00,4.0090,4.0360,4.0090,4.0320,4678
2011-09-14,23:10:00,4.0320,4.0340,4.0270,4.0270,1766
2011-09-14,23:15:00,4.0270,4.0330,4.0270,4.0320,1070
2011-09-14,23:20:00,4.0320,4.0440,4.0320,4.0410,3674
2011-09-14,23:25:00,4.0410,4.0470,4.0400,4.0410,1064
2011-09-14,23:30:00,4.0420,4.0490,4.0270,4.0310,1888
2011-09-14,23:35:00,4.0320,4.0450,4.0270,4.0390,1215
2011-09-14,23:40:00,4.0400,4.0440,4.0340,4.0350,665
2011-09-14,23:45:00,4.0370,4.0440,4.0360,4.0430,710
2011-09-14,23:50:00,4.0430,4.0480,4.0400,4.0440,887
2011-09-14,23:55:00,4.0440,4.0450,4.0390,4.0430,388
2011-09-15,00:00:00,4.0430,4.0450,4.0380,4.0420,851
2011-09-15,00:05:00,4.0410,4.0420,4.0370,4.0410,592
2011-09-15,00:10:00,4.0410,4.0410,4.0310,4.0310,533
2011-09-15,00:15:00,4.0310,4.0360,4.0300,4.0310,634
2011-09-15,00:20:00,4.0310,4.0320,4.0180,4.0220,1182
2011-09-15,00:25:00,4.0230,4.0230,4.0130,4.0190,701
2011-09-15,00:30:00,4.0190,4.0270,4.0170,4.0230,625
2011-09-15,00:35:00,4.0230,4.0250,4.0200,4.0210,295
2011-09-15,00:40:00,4.0210,4.0250,4.0190,4.0240,401
2011-09-15,00:45:00,4.0240,4.0240,4.0170,4.0210,616
2011-09-15,00:50:00,4.0220,4.0360,4.0220,4.0320,912
2011-09-15,00:55:00,4.0320,4.0360,4.0300,4.0300,262
2011-09-15,01:00:00,4.0300,4.0360,4.0270,4.0340,313
2011-09-15,01:05:00,4.0350,4.0420,4.0340,4.0400,452
2011-09-15,01:10:00,4.0400,4.0440,4.0380,4.0420,921
2011-09-15,01:15:00,4.0410,4.0990,4.0410,4.0670,8390
2011-09-15,01:20:00,4.0680,4.0790,4.0670,4.0750,2596
2011-09-15,01:25:00,4.0750,4.0780,4.0690,4.0780,1422
2011-09-15,01:30:00,4.0770,4.0800,4.0730,4.0740,1552
2011-09-15,01:35:00,4.0730,4.0740,4.0560,4.0570,2182
2011-09-15,01:40:00,4.0580,4.0610,4.0530,4.0580,1703
2011-09-15,01:45:00,4.0580,4.0650,4.0580,4.0620,536
2011-09-15,01:50:00,4.0620,4.0630,4.0510,4.0520,1510
2011-09-15,01:55:00,4.0510,4.0580,4.0500,4.0550,378
2011-09-15,02:00:00,4.0550,4.0570,4.0520,4.0560,633
2011-09-15,02:05:00,4.0550,4.0640,4.0520,4.0630,737
2011-09-15,02:10:00,4.0630,4.0650,4.0530,4.0560,982
2011-09-15,02:15:00,4.0550,4.0560,4.0480,4.0510,1041
2011-09-15,02:20:00,4.0510,4.0520,4.0410,4.0450,2045
2011-09-15,02:25:00,4.0460,4.0510,4.0360,4.0400,3444
2011-09-15,02:30:00,4.0400,4.0430,4.0390,4.0410,552
2011-09-15,02:35:00,4.0400,4.0440,4.0400,4.0440,175
2011-09-15,02:40:00,4.0430,4.0460,4.0410,4.0430,250
2011-09-15,02:45:00,4.0430,4.0440,4.0410,4.0410,107
2011-09-15,02:50:00,4.0420,4.0460,4.0410,4.0450,143
2011-09-15,02:55:00,4.0450,4.0510,4.0450,4.0470,190
2011-09-15,03:00:00,4.0470,4.0470,4.0460,4.0470,36
2011-09-15,03:05:00,4.0480,4.0520,4.0480,4.0490,129
2011-09-15,03:10:00,4.0490,4.0520,4.0490,4.0510,63
2011-09-15,03:15:00,4.0520,4.0540,4.0510,4.0510,58
2011-09-15,03:20:00,4.0510,4.0520,4.0500,4.0500,124
2011-09-15,03:25:00,4.0490,4.0500,4.0480,4.0480,116
2011-09-15,03:30:00,4.0480,4.0490,4.0470,4.0480,67
2011-09-15,03:35:00,4.0470,4.0480,4.0450,4.0470,69
2011-09-15,03:40:00,4.0480,4.0480,4.0450,4.0470,46
2011-09-15,03:45:00,4.0460,4.0460,4.0420,4.0420,82
2011-09-15,03:50:00,4.0420,4.0420,4.0370,4.0380,159
2011-09-15,03:55:00,4.0380,4.0400,4.0370,4.0370,102
2011-09-15,04:00:00,4.0380,4.0480,4.0380,4.0470,104
2011-09-15,04:05:00,4.0480,4.0530,4.0480,4.0500,116
2011-09-15,04:10:00,4.0500,4.0510,4.0490,4.0490,11
2011-09-15,04:15:00,4.0470,4.0490,4.0470,4.0480,21
2011-09-15,04:20:00,4.0470,4.0480,4.0450,4.0450,11
2011-09-15,04:25:00,4.0440,4.0460,4.0440,4.0440,27
2011-09-15,04:30:00,4.0430,4.0440,4.0430,4.0430,15
2011-09-15,04:35:00,4.0460,4.0460,4.0430,4.0430,14
2011-09-15,04:40:00,4.0470,4.0470,4.0430,4.0430,6
2011-09-15,04:45:00,4.0430,4.0440,4.0410,4.0440,7
2011-09-15,04:50:00,4.0440,4.0440,4.0440,4.0440,2
2011-09-15,04:55:00,4.0420,4.0440,4.0420,4.0420,3
2011-09-15,05:00:00,4.0430,4.0460,4.0420,4.0460,10
2011-09-15,05:05:00,4.0470,4.0470,4.0470,4.0470,2
2011-09-15,05:10:00,4.0440,4.0460,4.0420,4.0420,4
2011-09-15,06:00:00,4.0420,4.0420,4.0390,4.0390,12
2011-09-15,06:05:00,4.0390,4.0400,4.0390,4.0400,12
2011-09-15,06:10:00,4.0390,4.0390,4.0380,4.0380,4
2011-09-15,06:20:00,4.0400,4.0400,4.0390,4.0390,6
2011-09-15,06:25:00,4.0390,4.0390,4.0390,4.0390,2
2011-09-15,06:35:00,4.0370,4.0370,4.0360,4.0360,2
2011-09-15,07:05:00,4.0390,4.0390,4.0390,4.0390,1
2011-09-15,07:10:00,4.0390,4.0390,4.0390,4.0390,1
2011-09-15,07:45:00,4.0370,4.0380,4.0360,4.0380,11
2011-09-15,07:50:00,4.0390,4.0390,4.0390,4.0390,2
2011-09-15,07:55:00,4.0360,4.0360,4.0360,4.0360,1
2011-09-15,08:00:00,4.0360,4.0390,4.0360,4.0390,2
2011-09-15,08:20:00,4.0360,4.0360,4.0360,4.0360,3
2011-09-15,08:40:00,4.0360,4.0360,4.0360,4.0360,1
2011-09-15,09:15:00,4.0360,4.0360,4.0360,4.0360,1
2011-09-15,09:25:00,4.0380,4.0410,4.0380,4.0410,87
2011-09-15,10:00:00,4.0440,4.0470,4.0430,4.0440,10
2011-09-15,10:05:00,4.0420,4.0420,4.0420,4.0420,3
2011-09-15,10:10:00,4.0420,4.0420,4.0410,4.0410,2
2011-09-15,10:30:00,4.0450,4.0450,4.0450,4.0450,1
2011-09-15,11:00:00,4.0420,4.0450,4.0420,4.0450,4
2011-09-15,11:20:00,4.0440,4.0440,4.0440,4.0440,1
2011-09-15,11:45:00,4.0450,4.0480,4.0450,4.0480,8
2011-09-15,12:00:00,4.0420,4.0440,4.0420,4.0440,11
2011-09-15,12:05:00,4.0430,4.0480,4.0410,4.0480,7
2011-09-15,12:15:00,4.0490,4.0490,4.0490,4.0490,4
2011-09-15,12:20:00,4.0460,4.0460,4.0460,4.0460,1
2011-09-15,12:30:00,4.0490,4.0490,4.0440,4.0450,7
2011-09-15,12:35:00,4.0460,4.0460,4.0450,4.0450,5
2011-09-15,12:40:00,4.0460,4.0460,4.0460,4.0460,1
2011-09-15,12:45:00,4.0450,4.0450,4.0430,4.0440,10
2011-09-15,12:50:00,4.0430,4.0430,4.0430,4.0430,4
2011-09-15,12:55:00,4.0420,4.0420,4.0410,4.0420,17
2011-09-15,13:00:00,4.0440,4.0520,4.0440,4.0500,31
2011-09-15,13:05:00,4.0520,4.0540,4.0450,4.0450,25
2011-09-15,13:15:00,4.0450,4.0450,4.0450,4.0450,2
2011-09-15,13:20:00,4.0420,4.0430,4.0420,4.0430,3
2011-09-15,13:25:00,4.0430,4.0440,4.0410,4.0410,22
2011-09-15,13:30:00,4.0400,4.0420,4.0400,4.0410,12
2011-09-15,13:35:00,4.0400,4.0400,4.0400,4.0400,1
2011-09-15,13:40:00,4.0410,4.0410,4.0410,4.0410,1
2011-09-15,13:45:00,4.0410,4.0410,4.0410,4.0410,1
2011-09-15,13:50:00,4.0400,4.0410,4.0400,4.0410,3
2011-09-15,13:55:00,4.0400,4.0430,4.0400,4.0400,25
2011-09-15,14:00:00,4.0400,4.0420,4.0400,4.0400,22
2011-09-15,14:05:00,4.0360,4.0370,4.0340,4.0370,16
2011-09-15,14:10:00,4.0390,4.0390,4.0390,4.0390,6
2011-09-15,14:15:00,4.0400,4.0400,4.0390,4.0400,25
2011-09-15,14:20:00,4.0390,4.0400,4.0390,4.0400,24
2011-09-15,14:25:00,4.0420,4.0440,4.0410,4.0420,34
2011-09-15,14:30:00,4.0420,4.0440,4.0400,4.0430,103
2011-09-15,14:35:00,4.0430,4.0430,4.0430,4.0430,14
2011-09-15,14:40:00,4.0440,4.0450,4.0440,4.0440,40
2011-09-15,14:45:00,4.0440,4.0440,4.0420,4.0420,5
2011-09-15,14:50:00,4.0440,4.0440,4.0420,4.0420,14
2011-09-15,14:55:00,4.0420,4.0430,4.0390,4.0400,33
2011-09-15,15:00:00,4.0390,4.0420,4.0390,4.0410,10
2011-09-15,15:05:00,4.0430,4.0470,4.0430,4.0450,34
2011-09-15,15:15:00,4.0430,4.0430,4.0430,4.0430,4
2011-09-15,15:20:00,4.0430,4.0450,4.0430,4.0450,24
2011-09-15,15:25:00,4.0450,4.0470,4.0450,4.0470,18
2011-09-15,15:30:00,4.0470,4.0470,4.0440,4.0450,27
2011-09-15,15:35:00,4.0450,4.0470,4.0450,4.0460,23
2011-09-15,15:40:00,4.0450,4.0450,4.0450,4.0450,24
2011-09-15,15:45:00,4.0450,4.0470,4.0440,4.0440,41
2011-09-15,15:50:00,4.0470,4.0470,4.0440,4.0450,17
2011-09-15,15:55:00,4.0500,4.0500,4.0480,4.0500,6
2011-09-15,16:00:00,4.0500,4.0530,4.0500,4.0530,5
2011-09-15,16:10:00,4.0530,4.0540,4.0520,4.0520,51
2011-09-15,16:15:00,4.0530,4.0550,4.0530,4.0550,18
2011-09-15,16:20:00,4.0550,4.0590,4.0540,4.0570,39
2011-09-15,16:25:00,4.0580,4.0600,4.0580,4.0600,8
2011-09-15,16:30:00,4.0600,4.0630,4.0600,4.0610,22
2011-09-15,16:35:00,4.0620,4.0640,4.0620,4.0630,20
2011-09-15,16:40:00,4.0620,4.0620,4.0580,4.0590,6
2011-09-15,16:45:00,4.0590,4.0610,4.0590,4.0610,4
2011-09-15,16:50:00,4.0600,4.0600,4.0600,4.0600,13
2011-09-15,16:55:00,4.0600,4.0600,4.0600,4.0600,1
2011-09-15,17:00:00,4.0600,4.0600,4.0590,4.0600,5
2011-09-15,17:10:00,4.0610,4.0620,4.0610,4.0620,3
2011-09-15,17:15:00,4.0600,4.0620,4.0590,4.0620,19
2011-09-15,17:20:00,4.0600,4.0610,4.0580,4.0580,29
2011-09-15,17:25:00,4.0580,4.0600,4.0580,4.0600,4
2011-09-15,17:30:00,4.0600,4.0600,4.0590,4.0590,4
2011-09-15,17:35:00,4.0590,4.0610,4.0590,4.0610,15
2011-09-15,17:40:00,4.0610,4.0650,4.0610,4.0650,14
2011-09-15,17:45:00,4.0660,4.0670,4.0640,4.0640,4
2011-09-15,17:50:00,4.0630,4.0650,4.0620,4.0620,17
2011-09-15,17:55:00,4.0620,4.0650,4.0610,4.0650,11
2011-09-15,18:00:00,4.0640,4.0640,4.0630,4.0630,2
2011-09-15,18:05:00,4.0660,4.0700,4.0660,4.0690,32
2011-09-15,18:10:00,4.0690,4.0700,4.0670,4.0670,21
2011-09-15,18:15:00,4.0680,4.0720,4.0680,4.0700,24
2011-09-15,18:20:00,4.0700,4.0730,4.0700,4.0720,20
2011-09-15,18:25:00,4.0720,4.0740,4.0710,4.0710,33
2011-09-15,18:30:00,4.0720,4.0750,4.0700,4.0730,81
2011-09-15,18:35:00,4.0730,4.0750,4.0710,4.0750,58
2011-09-15,18:40:00,4.0740,4.0750,4.0730,4.0730,13
2011-09-15,18:45:00,4.0730,4.0760,4.0720,4.0760,8
2011-09-15,18:50:00,4.0740,4.0790,4.0730,4.0760,57
2011-09-15,18:55:00,4.0760,4.0800,4.0750,4.0790,69
2011-09-15,19:00:00,4.0790,4.0790,4.0720,4.0730,35
2011-09-15,19:05:00,4.0750,4.0780,4.0740,4.0760,56
2011-09-15,19:10:00,4.0760,4.0790,4.0760,4.0770,49
2011-09-15,19:15:00,4.0780,4.0780,4.0760,4.0770,14
2011-09-15,19:20:00,4.0760,4.0780,4.0740,4.0780,35
2011-09-15,19:25:00,4.0760,4.0780,4.0720,4.0750,41
2011-09-15,19:30:00,4.0750,4.0760,4.0710,4.0730,42
2011-09-15,19:35:00,4.0740,4.0740,4.0680,4.0690,46
2011-09-15,19:40:00,4.0670,4.0690,4.0620,4.0640,69
2011-09-15,19:45:00,4.0650,4.0670,4.0570,4.0640,189
2011-09-15,19:50:00,4.0640,4.0670,4.0610,4.0620,40
2011-09-15,19:55:00,4.0660,4.0680,4.0630,4.0650,70
2011-09-15,20:00:00,4.0630,4.0660,4.0520,4.0560,181
2011-09-15,20:05:00,4.0540,4.0600,4.0460,4.0500,326
2011-09-15,20:10:00,4.0490,4.0520,4.0470,4.0490,80
2011-09-15,20:15:00,4.0500,4.0530,4.0470,4.0480,102
2011-09-15,20:20:00,4.0490,4.0490,4.0360,4.0370,459
2011-09-15,20:25:00,4.0360,4.0370,4.0320,4.0340,212
2011-09-15,20:30:00,4.0340,4.0380,4.0320,4.0350,387
2011-09-15,20:35:00,4.0350,4.0370,4.0310,4.0350,347
2011-09-15,20:40:00,4.0350,4.0410,4.0320,4.0370,239
2011-09-15,20:45:00,4.0370,4.0400,4.0370,4.0380,133
2011-09-15,20:50:00,4.0400,4.0500,4.0390,4.0450,408
2011-09-15,20:55:00,4.0430,4.0450,4.0390,4.0400,257
2011-09-15,21:00:00,4.0400,4.0420,4.0230,4.0290,1845
2011-09-15,21:05:00,4.0280,4.0320,4.0240,4.0290,1258
2011-09-15,21:10:00,4.0300,4.0330,4.0290,4.0310,415
2011-09-15,21:15:00,4.0310,4.0320,4.0210,4.0210,782
2011-09-15,21:20:00,4.0210,4.0240,4.0100,4.0140,1266
2011-09-15,21:25:00,4.0130,4.0150,4.0070,4.0140,879
2011-09-15,21:30:00,4.0140,4.0270,4.0130,4.0250,664
2011-09-15,21:35:00,4.0250,4.0310,4.0150,4.0190,795
2011-09-15,21:40:00,4.0190,4.0210,4.0130,4.0190,743
2011-09-15,21:45:00,4.0190,4.0300,4.0130,4.0130,1383
2011-09-15,21:50:00,4.0130,4.0220,4.0130,4.0200,529
2011-09-15,21:55:00,4.0190,4.0210,4.0180,4.0180,222
2011-09-15,22:00:00,4.0180,4.0200,4.0110,4.0130,846
2011-09-15,22:05:00,4.0130,4.0150,4.0090,4.0120,701
2011-09-15,22:10:00,4.0110,4.0110,4.0010,4.0030,1544
2011-09-15,22:15:00,4.0020,4.0110,4.0010,4.0100,857
2011-09-15,22:20:00,4.0080,4.0090,4.0000,4.0000,668
2011-09-15,22:25:00,4.0020,4.0380,3.9960,4.0380,1344
2011-09-15,22:30:00,4.0380,4.0450,3.8970,3.9260,18020
2011-09-15,22:35:00,3.9260,3.9290,3.9150,3.9270,7910
2011-09-15,22:40:00,3.9260,3.9320,3.9190,3.9190,4177
2011-09-15,22:45:00,3.9190,3.9200,3.9100,3.9130,3448
2011-09-15,22:50:00,3.9140,3.9160,3.9020,3.9070,2909
2011-09-15,22:55:00,3.9070,3.9100,3.9020,3.9040,2221
2011-09-15,23:00:00,3.9030,3.9170,3.9020,3.9150,2642
2011-09-15,23:05:00,3.9160,3.9240,3.9150,3.9150,1580
2011-09-15,23:10:00,3.9160,3.9280,3.9160,3.9230,1911
2011-09-15,23:15:00,3.9230,3.9240,3.9200,3.9210,636
2011-09-15,23:20:00,3.9210,3.9220,3.9140,3.9140,921
2011-09-15,23:25:00,3.9140,3.9170,3.9110,3.9160,768
2011-09-15,23:30:00,3.9160,3.9160,3.9090,3.9130,749
2011-09-15,23:35:00,3.9130,3.9170,3.9090,3.9160,1029
2011-09-15,23:40:00,3.9160,3.9230,3.9130,3.9200,1392
2011-09-15,23:45:00,3.9200,3.9240,3.9170,3.9220,1141
2011-09-15,23:50:00,3.9210,3.9240,3.9180,3.9230,579
2011-09-15,23:55:00,3.9220,3.9240,3.9180,3.9210,728
2011-09-16,00:00:00,3.9220,3.9260,3.9190,3.9260,957
2011-09-16,00:05:00,3.9250,3.9290,3.9220,3.9260,957
2011-09-16,00:10:00,3.9270,3.9270,3.9220,3.9240,672
2011-09-16,00:15:00,3.9240,3.9250,3.9090,3.9120,1179
2011-09-16,00:20:00,3.9110,3.9140,3.8850,3.8990,3354
2011-09-16,00:25:00,3.8990,3.9090,3.8970,3.9020,1847
2011-09-16,00:30:00,3.9030,3.9100,3.8960,3.9080,1211
2011-09-16,00:35:00,3.9070,3.9120,3.9020,3.9070,1026
2011-09-16,00:40:00,3.9080,3.9100,3.9050,3.9060,526
2011-09-16,00:45:00,3.9060,3.9080,3.9040,3.9050,301
2011-09-16,00:50:00,3.9050,3.9140,3.9050,3.9110,630
2011-09-16,00:55:00,3.9110,3.9140,3.9040,3.9070,560
2011-09-16,01:00:00,3.9060,3.9080,3.9060,3.9080,237
2011-09-16,01:05:00,3.9070,3.9140,3.9060,3.9120,591
2011-09-16,01:10:00,3.9120,3.9130,3.9050,3.9060,542
2011-09-16,01:15:00,3.9070,3.9090,3.9020,3.9060,506
2011-09-16,01:20:00,3.9050,3.9070,3.8970,3.8990,796
2011-09-16,01:25:00,3.8980,3.8980,3.8850,3.8900,1768
2011-09-16,01:30:00,3.8910,3.8960,3.8830,3.8930,1350
2011-09-16,01:35:00,3.8930,3.8950,3.8900,3.8920,592
2011-09-16,01:40:00,3.8930,3.8990,3.8910,3.8940,881
2011-09-16,01:45:00,3.8950,3.8970,3.8870,3.8900,725
2011-09-16,01:50:00,3.8910,3.8920,3.8830,3.8850,663
2011-09-16,01:55:00,3.8850,3.8900,3.8810,3.8900,682
2011-09-16,02:00:00,3.8880,3.8900,3.8850,3.8900,556
2011-09-16,02:05:00,3.8900,3.8950,3.8900,3.8930,831
2011-09-16,02:10:00,3.8940,3.9010,3.8920,3.8980,1339
2011-09-16,02:15:00,3.8990,3.9010,3.8860,3.8920,1666
2011-09-16,02:20:00,3.8930,3.8930,3.8770,3.8810,1836
2011-09-16,02:25:00,3.8810,3.8820,3.8750,3.8810,3998
2011-09-16,02:30:00,3.8810,3.8850,3.8780,3.8840,868
2011-09-16,02:35:00,3.8840,3.8850,3.8800,3.8800,511
2011-09-16,02:40:00,3.8810,3.8830,3.8800,3.8820,213
2011-09-16,02:45:00,3.8830,3.8840,3.8800,3.8820,238
2011-09-16,02:50:00,3.8820,3.8850,3.8820,3.8830,328
2011-09-16,02:55:00,3.8830,3.8840,3.8820,3.8840,130
2011-09-16,03:00:00,3.8850,3.8850,3.8800,3.8820,128
2011-09-16,03:05:00,3.8830,3.8840,3.8810,3.8810,101
2011-09-16,03:10:00,3.8810,3.8820,3.8790,3.8810,130
2011-09-16,03:15:00,3.8810,3.8820,3.8790,3.8810,120
2011-09-16,03:20:00,3.8810,3.8840,3.8810,3.8830,60
2011-09-16,03:25:00,3.8830,3.8840,3.8820,3.8830,87
2011-09-16,03:30:00,3.8830,3.8840,3.8820,3.8830,47
2011-09-16,03:35:00,3.8830,3.8840,3.8820,3.8840,93
2011-09-16,03:40:00,3.8840,3.8870,3.8830,3.8850,171
2011-09-16,03:45:00,3.8860,3.8860,3.8830,3.8830,66
2011-09-16,03:50:00,3.8830,3.8850,3.8830,3.8850,20
2011-09-16,03:55:00,3.8850,3.8860,3.8840,3.8860,52
2011-09-16,04:00:00,3.8840,3.8850,3.8830,3.8830,9
2011-09-16,04:05:00,3.8840,3.8850,3.8830,3.8850,11
2011-09-16,04:10:00,3.8850,3.8850,3.8830,3.8840,27
2011-09-16,04:15:00,3.8850,3.8860,3.8830,3.8830,23
2011-09-16,04:20:00,3.8830,3.8840,3.8820,3.8820,53
2011-09-16,04:25:00,3.8820,3.8850,3.8800,3.8800,51
2011-09-16,04:30:00,3.8810,3.8840,3.8810,3.8820,128
2011-09-16,04:35:00,3.8820,3.8850,3.8820,3.8850,35
2011-09-16,04:40:00,3.8860,3.8860,3.8850,3.8850,11
2011-09-16,04:50:00,3.8860,3.8860,3.8820,3.8820,24
2011-09-16,04:55:00,3.8800,3.8800,3.8770,3.8770,33
2011-09-16,05:00:00,3.8790,3.8810,3.8770,3.8800,7
2011-09-16,05:05:00,3.8820,3.8820,3.8780,3.8800,51
2011-09-16,05:10:00,3.8770,3.8800,3.8750,3.8800,47
2011-09-16,06:00:00,3.8820,3.8850,3.8810,3.8820,33
2011-09-16,06:05:00,3.8840,3.8860,3.8840,3.8860,3
2011-09-16,06:10:00,3.8850,3.8850,3.8850,3.8850,1
2011-09-16,06:15:00,3.8850,3.8850,3.8850,3.8850,2
2011-09-16,06:20:00,3.8870,3.8870,3.8870,3.8870,1
2011-09-16,06:25:00,3.8880,3.8890,3.8880,3.8890,4
2011-09-16,06:30:00,3.8880,3.8880,3.8880,3.8880,1
2011-09-16,06:35:00,3.8870,3.8870,3.8870,3.8870,1
2011-09-16,06:50:00,3.8880,3.8880,3.8880,3.8880,1
2011-09-16,07:15:00,3.8870,3.8870,3.8860,3.8860,2
2011-09-16,07:35:00,3.8870,3.8880,3.8830,3.8880,6
2011-09-16,07:50:00,3.8890,3.8890,3.8880,3.8880,3
2011-09-16,07:55:00,3.8900,3.8900,3.8900,3.8900,1
2011-09-16,08:00:00,3.8860,3.8940,3.8860,3.8940,5
2011-09-16,08:10:00,3.8950,3.8950,3.8910,3.8910,3
2011-09-16,08:15:00,3.8910,3.8910,3.8880,3.8880,20
2011-09-16,08:20:00,3.8870,3.8870,3.8870,3.8870,1
2011-09-16,08:50:00,3.8860,3.8860,3.8850,3.8850,3
2011-09-16,09:00:00,3.8880,3.8880,3.8880,3.8880,1
2011-09-16,09:15:00,3.8850,3.8850,3.8850,3.8850,1
2011-09-16,09:40:00,3.8840,3.8840,3.8790,3.8810,30
2011-09-16,09:45:00,3.8850,3.8870,3.8850,3.8870,4
2011-09-16,10:00:00,3.8840,3.8840,3.8840,3.8840,1
2011-09-16,10:20:00,3.8850,3.8850,3.8850,3.8850,1
2011-09-16,10:30:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-16,10:45:00,3.8820,3.8820,3.8820,3.8820,2
2011-09-16,11:00:00,3.8810,3.8810,3.8810,3.8810,2
2011-09-16,11:10:00,3.8810,3.8850,3.8780,3.8850,11
2011-09-16,11:15:00,3.8810,3.8810,3.8810,3.8810,1
2011-09-16,11:30:00,3.8860,3.8860,3.8860,3.8860,1
2011-09-16,11:35:00,3.8860,3.8880,3.8860,3.8880,6
2011-09-16,11:45:00,3.8880,3.8880,3.8880,3.8880,6
2011-09-16,11:50:00,3.8880,3.8880,3.8820,3.8820,6
2011-09-16,12:05:00,3.8820,3.8820,3.8820,3.8820,1
2011-09-16,12:20:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-16,12:25:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-16,12:30:00,3.8840,3.8850,3.8820,3.8820,6
2011-09-16,12:35:00,3.8840,3.8840,3.8830,3.8830,10
2011-09-16,12:40:00,3.8830,3.8830,3.8820,3.8820,6
2011-09-16,12:45:00,3.8820,3.8830,3.8820,3.8820,4
2011-09-16,12:50:00,3.8820,3.8820,3.8820,3.8820,13
2011-09-16,12:55:00,3.8820,3.8820,3.8800,3.8800,9
2011-09-16,13:00:00,3.8810,3.8810,3.8800,3.8800,17
2011-09-16,13:05:00,3.8800,3.8810,3.8780,3.8790,16
2011-09-16,13:15:00,3.8800,3.8810,3.8780,3.8790,20
2011-09-16,13:20:00,3.8810,3.8810,3.8810,3.8810,106
2011-09-16,13:25:00,3.8780,3.8780,3.8770,3.8770,15
2011-09-16,13:30:00,3.8760,3.8820,3.8750,3.8820,16
2011-09-16,13:35:00,3.8820,3.8820,3.8820,3.8820,6
2011-09-16,13:40:00,3.8840,3.8840,3.8820,3.8820,18
2011-09-16,13:45:00,3.8830,3.8830,3.8830,3.8830,2
2011-09-16,13:50:00,3.8840,3.8840,3.8840,3.8840,3
2011-09-16,14:00:00,3.8830,3.8830,3.8820,3.8820,3
2011-09-16,14:05:00,3.8840,3.8840,3.8820,3.8820,6
2011-09-16,14:10:00,3.8810,3.8840,3.8810,3.8820,24
2011-09-16,14:15:00,3.8820,3.8840,3.8820,3.8840,12
2011-09-16,14:20:00,3.8850,3.8870,3.8840,3.8850,30
2011-09-16,14:30:00,3.8830,3.8830,3.8830,3.8830,1
2011-09-16,14:35:00,3.8830,3.8840,3.8810,3.8810,54
2011-09-16,14:40:00,3.8820,3.8830,3.8810,3.8810,20
2011-09-16,14:45:00,3.8820,3.8820,3.8800,3.8800,25
2011-09-16,14:50:00,3.8800,3.8800,3.8650,3.8700,289
2011-09-16,14:55:00,3.8680,3.8710,3.8680,3.8700,127
2011-09-16,15:00:00,3.8700,3.8700,3.8700,3.8700,95
2011-09-16,15:05:00,3.8730,3.8730,3.8730,3.8730,1
2011-09-16,15:10:00,3.8730,3.8740,3.8720,3.8740,12
2011-09-16,15:15:00,3.8700,3.8720,3.8690,3.8720,6
2011-09-16,15:20:00,3.8720,3.8720,3.8710,3.8710,5
2011-09-16,15:25:00,3.8720,3.8720,3.8710,3.8710,4
2011-09-16,15:30:00,3.8700,3.8720,3.8660,3.8670,59
2011-09-16,15:35:00,3.8670,3.8670,3.8670,3.8670,21
2011-09-16,15:40:00,3.8670,3.8670,3.8670,3.8670,5
2011-09-16,15:45:00,3.8660,3.8660,3.8660,3.8660,4
2011-09-16,15:50:00,3.8670,3.8670,3.8670,3.8670,4
2011-09-16,15:55:00,3.8660,3.8670,3.8660,3.8660,6
2011-09-16,16:00:00,3.8650,3.8660,3.8650,3.8660,32
2011-09-16,16:05:00,3.8660,3.8660,3.8550,3.8600,402
2011-09-16,16:10:00,3.8600,3.8620,3.8580,3.8610,25
2011-09-16,16:15:00,3.8620,3.8620,3.8580,3.8600,21
2011-09-16,16:20:00,3.8620,3.8630,3.8610,3.8630,13
2011-09-16,16:25:00,3.8630,3.8640,3.8600,3.8640,15
2011-09-16,16:30:00,3.8600,3.8630,3.8590,3.8610,26
2011-09-16,16:35:00,3.8620,3.8630,3.8610,3.8630,12
2011-09-16,16:40:00,3.8620,3.8620,3.8610,3.8620,5
2011-09-16,16:45:00,3.8620,3.8630,3.8600,3.8620,15
2011-09-16,16:50:00,3.8620,3.8640,3.8620,3.8630,18
2011-09-16,16:55:00,3.8630,3.8660,3.8630,3.8650,10
2011-09-16,17:00:00,3.8690,3.8730,3.8680,3.8710,31
2011-09-16,17:05:00,3.8700,3.8710,3.8660,3.8710,12
2011-09-16,17:10:00,3.8700,3.8780,3.8700,3.8780,25
2011-09-16,17:15:00,3.8790,3.8830,3.8780,3.8830,12
2011-09-16,17:20:00,3.8800,3.8850,3.8790,3.8790,29
2011-09-16,17:25:00,3.8800,3.8800,3.8760,3.8800,23
2011-09-16,17:30:00,3.8790,3.8790,3.8730,3.8750,18
2011-09-16,17:35:00,3.8770,3.8790,3.8770,3.8770,23
2011-09-16,17:40:00,3.8760,3.8760,3.8740,3.8740,10
2011-09-16,17:45:00,3.8740,3.8740,3.8720,3.8730,5
2011-09-16,17:50:00,3.8740,3.8750,3.8730,3.8730,13
2011-09-16,17:55:00,3.8740,3.8750,3.8730,3.8730,6
2011-09-16,18:00:00,3.8710,3.8710,3.8640,3.8670,16
2011-09-16,18:05:00,3.8670,3.8670,3.8550,3.8630,254
2011-09-16,18:10:00,3.8630,3.8670,3.8580,3.8610,87
2011-09-16,18:15:00,3.8620,3.8630,3.8600,3.8600,18
2011-09-16,18:20:00,3.8610,3.8620,3.8600,3.8620,5
2011-09-16,18:25:00,3.8620,3.8640,3.8570,3.8570,44
2011-09-16,18:30:00,3.8560,3.8590,3.8550,3.8570,75
2011-09-16,18:35:00,3.8580,3.8600,3.8560,3.8580,12
2011-09-16,18:40:00,3.8590,3.8600,3.8500,3.8600,216
2011-09-16,18:45:00,3.8620,3.8670,3.8620,3.8670,24
2011-09-16,18:50:00,3.8660,3.8660,3.8660,3.8660,4
2011-09-16,18:55:00,3.8670,3.8670,3.8650,3.8650,34
2011-09-16,19:00:00,3.8650,3.8650,3.8640,3.8640,5
2011-09-16,19:05:00,3.8630,3.8650,3.8620,3.8640,10
2011-09-16,19:10:00,3.8630,3.8660,3.8630,3.8640,31
2011-09-16,19:15:00,3.8640,3.8660,3.8640,3.8650,13
2011-09-16,19:20:00,3.8630,3.8650,3.8630,3.8650,20
2011-09-16,19:25:00,3.8650,3.8650,3.8620,3.8620,18
2011-09-16,19:30:00,3.8620,3.8620,3.8570,3.8570,18
2011-09-16,19:35:00,3.8570,3.8590,3.8560,3.8590,23
2011-09-16,19:40:00,3.8610,3.8610,3.8560,3.8570,73
2011-09-16,19:45:00,3.8570,3.8570,3.8560,3.8560,92
2011-09-16,19:50:00,3.8560,3.8620,3.8530,3.8610,118
2011-09-16,19:55:00,3.8640,3.8640,3.8580,3.8580,92
2011-09-16,20:00:00,3.8600,3.8640,3.8600,3.8630,103
2011-09-16,20:05:00,3.8630,3.8630,3.8500,3.8560,398
2011-09-16,20:10:00,3.8570,3.8650,3.8530,3.8550,508
2011-09-16,20:15:00,3.8540,3.8560,3.8410,3.8440,562
2011-09-16,20:20:00,3.8430,3.8490,3.8410,3.8480,340
2011-09-16,20:25:00,3.8480,3.8640,3.8470,3.8580,771
2011-09-16,20:30:00,3.8580,3.8610,3.8530,3.8540,488
2011-09-16,20:35:00,3.8520,3.8540,3.8410,3.8480,703
2011-09-16,20:40:00,3.8480,3.8500,3.8430,3.8470,369
2011-09-16,20:45:00,3.8450,3.8460,3.8360,3.8370,825
2011-09-16,20:50:00,3.8370,3.8400,3.8320,3.8360,954
2011-09-16,20:55:00,3.8380,3.8440,3.8330,3.8390,598
2011-09-16,21:00:00,3.8390,3.8510,3.8390,3.8480,1373
2011-09-16,21:05:00,3.8480,3.8490,3.8030,3.8220,4344
2011-09-16,21:10:00,3.8210,3.8330,3.8180,3.8270,1660
2011-09-16,21:15:00,3.8280,3.8380,3.8260,3.8350,1241
2011-09-16,21:20:00,3.8340,3.8440,3.8270,3.8300,991
2011-09-16,21:25:00,3.8300,3.8320,3.8190,3.8220,1394
2011-09-16,21:30:00,3.8230,3.8360,3.8230,3.8340,1204
2011-09-16,21:35:00,3.8330,3.8330,3.8250,3.8290,495
2011-09-16,21:40:00,3.8290,3.8360,3.8290,3.8350,943
2011-09-16,21:45:00,3.8340,3.8350,3.8260,3.8300,857
2011-09-16,21:50:00,3.8300,3.8340,3.8260,3.8300,850
2011-09-16,21:55:00,3.8290,3.8420,3.8280,3.8340,1102
2011-09-16,22:00:00,3.8360,3.8370,3.8280,3.8330,915
2011-09-16,22:05:00,3.8330,3.8350,3.8280,3.8300,600
2011-09-16,22:10:00,3.8290,3.8330,3.8280,3.8300,795
2011-09-16,22:15:00,3.8290,3.8320,3.8280,3.8300,396
2011-09-16,22:20:00,3.8290,3.8290,3.8270,3.8280,339
2011-09-16,22:25:00,3.8280,3.8300,3.8260,3.8280,907
2011-09-16,22:30:00,3.8280,3.8310,3.8250,3.8290,648
2011-09-16,22:35:00,3.8280,3.8370,3.8260,3.8350,713
2011-09-16,22:40:00,3.8350,3.8400,3.8340,3.8380,557
2011-09-16,22:45:00,3.8370,3.8410,3.8360,3.8410,643
2011-09-16,22:50:00,3.8410,3.8500,3.8400,3.8480,1213
2011-09-16,22:55:00,3.8480,3.8540,3.8460,3.8540,678
2011-09-16,23:00:00,3.8540,3.8550,3.8380,3.8400,955
2011-09-16,23:05:00,3.8410,3.8410,3.8300,3.8310,835
2011-09-16,23:10:00,3.8310,3.8340,3.8260,3.8340,625
2011-09-16,23:15:00,3.8350,3.8380,3.8340,3.8360,534
2011-09-16,23:20:00,3.8360,3.8400,3.8340,3.8400,297
2011-09-16,23:25:00,3.8390,3.8430,3.8380,3.8390,264
2011-09-16,23:30:00,3.8400,3.8440,3.8370,3.8410,267
2011-09-16,23:35:00,3.8410,3.8430,3.8380,3.8420,384
2011-09-16,23:40:00,3.8420,3.8480,3.8420,3.8480,195
2011-09-16,23:45:00,3.8480,3.8480,3.8410,3.8420,337
2011-09-16,23:50:00,3.8420,3.8460,3.8410,3.8450,179
2011-09-16,23:55:00,3.8450,3.8450,3.8390,3.8400,399
2011-09-17,00:00:00,3.8400,3.8440,3.8390,3.8430,369
2011-09-17,00:05:00,3.8430,3.8450,3.8390,3.8410,316
2011-09-17,00:10:00,3.8420,3.8420,3.8310,3.8330,532
2011-09-17,00:15:00,3.8330,3.8370,3.8330,3.8340,263
2011-09-17,00:20:00,3.8340,3.8380,3.8320,3.8360,303
2011-09-17,00:25:00,3.8350,3.8360,3.8260,3.8270,475
2011-09-17,00:30:00,3.8260,3.8280,3.8210,3.8220,551
2011-09-17,00:35:00,3.8230,3.8230,3.8140,3.8160,963
2011-09-17,00:40:00,3.8140,3.8270,3.8140,3.8270,741
2011-09-17,00:45:00,3.8260,3.8290,3.8190,3.8200,438
2011-09-17,00:50:00,3.8210,3.8230,3.8180,3.8210,214
2011-09-17,00:55:00,3.8210,3.8240,3.8160,3.8240,288
2011-09-17,01:00:00,3.8240,3.8250,3.8030,3.8060,1691
2011-09-17,01:05:00,3.8060,3.8110,3.7990,3.8050,1859
2011-09-17,01:10:00,3.8040,3.8050,3.7910,3.7930,1298
2011-09-17,01:15:00,3.7930,3.8050,3.7910,3.8020,1415
2011-09-17,01:20:00,3.8020,3.8030,3.7940,3.8030,681
2011-09-17,01:25:00,3.8040,3.8070,3.8000,3.8040,535
2011-09-17,01:30:00,3.8040,3.8080,3.8020,3.8030,481
2011-09-17,01:35:00,3.8030,3.8040,3.8000,3.8030,232
2011-09-17,01:40:00,3.8020,3.8040,3.7970,3.8030,416
2011-09-17,01:45:00,3.8020,3.8030,3.8000,3.8030,258
2011-09-17,01:50:00,3.8040,3.8070,3.8020,3.8050,278
2011-09-17,01:55:00,3.8060,3.8060,3.8010,3.8050,347
2011-09-17,02:00:00,3.8050,3.8060,3.8000,3.8030,933
2011-09-17,02:05:00,3.8040,3.8100,3.8020,3.8080,399
2011-09-17,02:10:00,3.8080,3.8100,3.8040,3.8080,1097
2011-09-17,02:15:00,3.8080,3.8230,3.8080,3.8230,999
2011-09-17,02:20:00,3.8230,3.8250,3.8100,3.8100,1008
2011-09-17,02:25:00,3.8100,3.8180,3.8040,3.8060,3221
2011-09-17,02:30:00,3.8070,3.8140,3.8060,3.8140,777
2011-09-17,02:35:00,3.8120,3.8120,3.8100,3.8100,107
2011-09-17,02:40:00,3.8110,3.8140,3.8100,3.8130,145
2011-09-17,02:45:00,3.8140,3.8140,3.8120,3.8140,77
2011-09-17,02:50:00,3.8130,3.8140,3.8080,3.8090,300
2011-09-17,02:55:00,3.8090,3.8120,3.8080,3.8110,79
2011-09-17,03:00:00,3.8110,3.8110,3.8100,3.8110,25
2011-09-17,03:05:00,3.8100,3.8100,3.8080,3.8090,71
2011-09-17,03:10:00,3.8090,3.8110,3.8090,3.8100,140
2011-09-17,03:15:00,3.8100,3.8120,3.8100,3.8110,70
2011-09-17,03:20:00,3.8100,3.8130,3.8100,3.8130,176
2011-09-17,03:25:00,3.8130,3.8130,3.8110,3.8130,53
2011-09-17,03:30:00,3.8130,3.8130,3.8100,3.8110,82
2011-09-17,03:35:00,3.8100,3.8100,3.8080,3.8100,47
2011-09-17,03:40:00,3.8090,3.8100,3.8080,3.8100,68
2011-09-17,03:45:00,3.8090,3.8130,3.8080,3.8130,60
2011-09-17,03:50:00,3.8120,3.8150,3.8110,3.8140,73
2011-09-17,03:55:00,3.8150,3.8240,3.8130,3.8240,232
2011-09-17,04:00:00,3.8230,3.8250,3.8220,3.8250,24
2011-09-17,04:05:00,3.8220,3.8220,3.8170,3.8170,29
2011-09-17,04:10:00,3.8180,3.8190,3.8180,3.8190,7
2011-09-17,04:15:00,3.8170,3.8170,3.8170,3.8170,3
2011-09-17,04:20:00,3.8200,3.8210,3.8190,3.8210,11
2011-09-17,04:25:00,3.8200,3.8210,3.8190,3.8210,30
2011-09-17,04:30:00,3.8220,3.8230,3.8190,3.8200,12
2011-09-17,04:35:00,3.8170,3.8200,3.8170,3.8170,8
2011-09-17,04:40:00,3.8180,3.8230,3.8180,3.8230,49
2011-09-17,04:45:00,3.8240,3.8250,3.8240,3.8250,23
2011-09-17,04:50:00,3.8260,3.8260,3.8230,3.8260,36
2011-09-17,04:55:00,3.8280,3.8280,3.8250,3.8250,9
2011-09-17,05:00:00,3.8250,3.8250,3.8250,3.8250,1
2011-09-17,05:05:00,3.8230,3.8230,3.8220,3.8220,5
2011-09-17,05:10:00,3.8210,3.8230,3.8210,3.8210,15
2011-09-19,06:00:00,3.7760,3.8030,3.7430,3.7970,517
2011-09-19,06:05:00,3.8000,3.8070,3.7910,3.8070,137
2011-09-19,06:10:00,3.8060,3.8080,3.7980,3.8070,75
2011-09-19,06:15:00,3.8070,3.8120,3.8020,3.8080,22
2011-09-19,06:20:00,3.8110,3.8110,3.8090,3.8100,16
2011-09-19,06:25:00,3.8070,3.8100,3.7990,3.8050,53
2011-09-19,06:30:00,3.8070,3.8080,3.8030,3.8040,28
2011-09-19,06:35:00,3.8020,3.8050,3.7880,3.7910,216
2011-09-19,06:40:00,3.7910,3.7920,3.7900,3.7910,74
2011-09-19,06:45:00,3.7910,3.8030,3.7910,3.8030,48
2011-09-19,06:50:00,3.8040,3.8050,3.8040,3.8050,23
2011-09-19,06:55:00,3.8050,3.8050,3.7980,3.8010,36
2011-09-19,07:00:00,3.8010,3.8010,3.7990,3.8010,54
2011-09-19,07:05:00,3.8010,3.8040,3.8010,3.8040,22
2011-09-19,07:10:00,3.8040,3.8040,3.8010,3.8040,11
2011-09-19,07:15:00,3.8040,3.8040,3.7940,3.7990,53
2011-09-19,07:20:00,3.7980,3.8020,3.7980,3.8020,28
2011-09-19,07:25:00,3.8020,3.8020,3.8010,3.8010,23
2011-09-19,07:30:00,3.8020,3.8020,3.8020,3.8020,16
2011-09-19,07:35:00,3.8020,3.8030,3.8010,3.8030,13
2011-09-19,07:45:00,3.8040,3.8040,3.8020,3.8020,7
2011-09-19,07:50:00,3.8020,3.8030,3.8020,3.8030,2
2011-09-19,08:00:00,3.8030,3.8060,3.8030,3.8040,35
2011-09-19,08:05:00,3.8040,3.8040,3.8030,3.8030,9
2011-09-19,08:15:00,3.7990,3.8040,3.7990,3.8040,2
2011-09-19,08:20:00,3.8050,3.8050,3.8050,3.8050,2
2011-09-19,08:25:00,3.8030,3.8030,3.8030,3.8030,1
2011-09-19,08:30:00,3.8030,3.8050,3.8030,3.8050,2
2011-09-19,08:35:00,3.8030,3.8030,3.8030,3.8030,1
2011-09-19,08:45:00,3.8060,3.8060,3.8060,3.8060,3
2011-09-19,08:50:00,3.8030,3.8030,3.8020,3.8030,7
2011-09-19,08:55:00,3.8030,3.8030,3.8010,3.8010,2
2011-09-19,09:05:00,3.8060,3.8060,3.8060,3.8060,1
2011-09-19,09:10:00,3.8070,3.8070,3.8070,3.8070,1
2011-09-19,09:20:00,3.8070,3.8070,3.8070,3.8070,2
2011-09-19,09:30:00,3.8070,3.8070,3.8030,3.8030,2
2011-09-19,09:35:00,3.8060,3.8070,3.8050,3.8050,6
2011-09-19,09:40:00,3.8070,3.8070,3.8070,3.8070,2
2011-09-19,09:45:00,3.8070,3.8070,3.8070,3.8070,9
2011-09-19,09:50:00,3.8070,3.8070,3.7960,3.8060,36
2011-09-19,09:55:00,3.8070,3.8070,3.8060,3.8060,29
2011-09-19,10:05:00,3.8060,3.8060,3.8060,3.8060,5
2011-09-19,10:10:00,3.8060,3.8060,3.8060,3.8060,21
2011-09-19,10:30:00,3.8040,3.8070,3.7990,3.7990,13
2011-09-19,10:35:00,3.8040,3.8050,3.8000,3.8040,15
2011-09-19,10:40:00,3.8060,3.8060,3.8060,3.8060,1
2011-09-19,10:55:00,3.8040,3.8090,3.8040,3.8090,22
2011-09-19,11:00:00,3.8060,3.8060,3.8060,3.8060,5
2011-09-19,11:20:00,3.8040,3.8040,3.8030,3.8030,8
2011-09-19,11:25:00,3.8000,3.8000,3.8000,3.8000,2
2011-09-19,11:30:00,3.8000,3.8010,3.7970,3.7970,6
2011-09-19,12:05:00,3.8000,3.8000,3.8000,3.8000,1
2011-09-19,12:10:00,3.8000,3.8010,3.8000,3.8010,7
2011-09-19,12:20:00,3.8000,3.8000,3.7970,3.8000,6
2011-09-19,12:25:00,3.8010,3.8010,3.8000,3.8010,3
2011-09-19,12:30:00,3.7990,3.7990,3.7940,3.7940,4
2011-09-19,12:35:00,3.7950,3.7950,3.7940,3.7950,6
2011-09-19,12:40:00,3.7950,3.7950,3.7950,3.7950,5
2011-09-19,12:45:00,3.7950,3.7950,3.7950,3.7950,1
2011-09-19,12:50:00,3.7990,3.8000,3.7990,3.8000,5
2011-09-19,13:00:00,3.7970,3.7980,3.7970,3.7970,5
2011-09-19,13:05:00,3.7970,3.7970,3.7970,3.7970,2
2011-09-19,13:10:00,3.7960,3.7960,3.7960,3.7960,3
2011-09-19,13:15:00,3.7960,3.7960,3.7950,3.7950,4
2011-09-19,13:20:00,3.7930,3.7930,3.7930,3.7930,1
2011-09-19,13:30:00,3.7930,3.7940,3.7930,3.7940,6
2011-09-19,13:35:00,3.7950,3.7950,3.7940,3.7940,4
2011-09-19,13:40:00,3.7940,3.7940,3.7940,3.7940,1
2011-09-19,13:45:00,3.7940,3.7940,3.7940,3.7940,1
2011-09-19,13:55:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-19,14:05:00,3.7960,3.7960,3.7950,3.7950,4
2011-09-19,14:10:00,3.7960,3.7960,3.7960,3.7960,1
2011-09-19,14:15:00,3.7950,3.7950,3.7950,3.7950,1
2011-09-19,14:20:00,3.7960,3.7960,3.7960,3.7960,1
2011-09-19,14:35:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-19,14:40:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-19,14:45:00,3.7940,3.7940,3.7940,3.7940,1
2011-09-19,14:50:00,3.7930,3.7950,3.7930,3.7950,3
2011-09-19,14:55:00,3.7950,3.8030,3.7950,3.7980,62
2011-09-19,15:00:00,3.7980,3.7980,3.7970,3.7980,27
2011-09-19,15:05:00,3.7970,3.7990,3.7970,3.7990,8
2011-09-19,15:10:00,3.7990,3.7990,3.7990,3.7990,9
2011-09-19,15:15:00,3.7990,3.7990,3.7990,3.7990,8
2011-09-19,15:20:00,3.7990,3.7990,3.7990,3.7990,1
2011-09-19,15:25:00,3.7990,3.7990,3.7990,3.7990,3
2011-09-19,15:35:00,3.7990,3.7990,3.7990,3.7990,1
2011-09-19,15:40:00,3.8010,3.8010,3.8000,3.8000,2
2011-09-19,15:45:00,3.7990,3.7990,3.7990,3.7990,1
2011-09-19,15:55:00,3.8020,3.8020,3.7990,3.8010,3
2011-09-19,16:00:00,3.8020,3.8020,3.7990,3.8020,6
2011-09-19,16:05:00,3.8020,3.8020,3.8020,3.8020,4
2011-09-19,16:10:00,3.8030,3.8030,3.8020,3.8030,3
2011-09-19,16:15:00,3.8030,3.8030,3.8010,3.8010,8
2011-09-19,16:20:00,3.8030,3.8040,3.8030,3.8040,4
2011-09-19,16:25:00,3.8050,3.8060,3.8040,3.8040,4
2011-09-19,16:30:00,3.8020,3.8040,3.8020,3.8020,3
2011-09-19,16:35:00,3.8040,3.8040,3.8040,3.8040,4
2011-09-19,16:40:00,3.8040,3.8050,3.8030,3.8050,5
2011-09-19,16:45:00,3.8060,3.8060,3.8060,3.8060,2
2011-09-19,16:50:00,3.8060,3.8060,3.8060,3.8060,2
2011-09-19,16:55:00,3.8060,3.8060,3.8060,3.8060,2
2011-09-19,17:00:00,3.8040,3.8050,3.8030,3.8050,6
2011-09-19,17:05:00,3.8070,3.8070,3.8050,3.8050,2
2011-09-19,17:10:00,3.8060,3.8070,3.8060,3.8070,14
2011-09-19,17:15:00,3.8060,3.8060,3.8000,3.8000,6
2011-09-19,17:20:00,3.8030,3.8030,3.8020,3.8020,4
2011-09-19,17:25:00,3.8010,3.8020,3.8010,3.8020,4
2011-09-19,17:30:00,3.8020,3.8020,3.8020,3.8020,2
2011-09-19,17:35:00,3.8000,3.8020,3.8000,3.8020,4
2011-09-19,17:40:00,3.8020,3.8030,3.8010,3.8030,5
2011-09-19,17:45:00,3.8050,3.8060,3.8050,3.8060,5
2011-09-19,17:50:00,3.8060,3.8070,3.8050,3.8060,9
2011-09-19,17:55:00,3.8060,3.8060,3.8060,3.8060,3
2011-09-19,18:00:00,3.8060,3.8070,3.8060,3.8070,4
2011-09-19,18:05:00,3.8040,3.8070,3.8040,3.8040,15
2011-09-19,18:10:00,3.8050,3.8050,3.8040,3.8040,2
2011-09-19,18:15:00,3.8040,3.8040,3.8030,3.8030,4
2011-09-19,18:20:00,3.8030,3.8030,3.8020,3.8020,12
2011-09-19,18:25:00,3.8040,3.8040,3.8000,3.8000,8
2011-09-19,18:30:00,3.8000,3.8010,3.8000,3.8010,8
2011-09-19,18:35:00,3.8000,3.8010,3.7990,3.7990,6
2011-09-19,18:40:00,3.8010,3.8010,3.8000,3.8010,8
2011-09-19,18:45:00,3.8030,3.8050,3.7990,3.8010,31
2011-09-19,18:50:00,3.8000,3.8020,3.7990,3.8020,16
2011-09-19,18:55:00,3.8020,3.8030,3.8000,3.8000,25
2011-09-19,19:00:00,3.8040,3.8040,3.8020,3.8040,4
2011-09-19,19:05:00,3.8040,3.8040,3.8020,3.8020,4
2011-09-19,19:10:00,3.8040,3.8080,3.8030,3.8080,15
2011-09-19,19:15:00,3.8090,3.8100,3.8020,3.8030,66
2011-09-19,19:20:00,3.8010,3.8020,3.8000,3.8020,23
2011-09-19,19:25:00,3.8010,3.8020,3.7990,3.7990,72
2011-09-19,19:30:00,3.8000,3.8000,3.7930,3.7950,365
2011-09-19,19:35:00,3.7940,3.7940,3.7870,3.7890,123
2011-09-19,19:40:00,3.7890,3.7910,3.7810,3.7830,52
2011-09-19,19:45:00,3.7830,3.7830,3.7760,3.7760,72
2011-09-19,19:50:00,3.7780,3.7790,3.7730,3.7740,173
2011-09-19,19:55:00,3.7750,3.7860,3.7740,3.7770,161
2011-09-19,20:00:00,3.7790,3.7910,3.7790,3.7910,170
2011-09-19,20:05:00,3.7890,3.7930,3.7860,3.7860,103
2011-09-19,20:10:00,3.7860,3.7900,3.7820,3.7890,86
2011-09-19,20:15:00,3.7870,3.7870,3.7700,3.7750,388
2011-09-19,20:20:00,3.7760,3.7820,3.7720,3.7800,285
2011-09-19,20:25:00,3.7810,3.7820,3.7750,3.7750,184
2011-09-19,20:30:00,3.7740,3.7790,3.7730,3.7760,381
2011-09-19,20:35:00,3.7770,3.7840,3.7770,3.7820,317
2011-09-19,20:40:00,3.7810,3.7840,3.7770,3.7810,297
2011-09-19,20:45:00,3.7820,3.7820,3.7770,3.7800,127
2011-09-19,20:50:00,3.7800,3.7840,3.7790,3.7810,158
2011-09-19,20:55:00,3.7830,3.7830,3.7600,3.7620,1261
2011-09-19,21:00:00,3.7620,3.7770,3.7600,3.7730,1538
2011-09-19,21:05:00,3.7730,3.7960,3.7710,3.7920,1729
2011-09-19,21:10:00,3.7920,3.7950,3.7870,3.7900,1082
2011-09-19,21:15:00,3.7900,3.8030,3.7890,3.7970,1003
2011-09-19,21:20:00,3.7980,3.8030,3.7960,3.8010,597
2011-09-19,21:25:00,3.8020,3.8060,3.7950,3.7980,895
2011-09-19,21:30:00,3.7980,3.8040,3.7970,3.7970,777
2011-09-19,21:35:00,3.7980,3.8120,3.7980,3.8040,1113
2011-09-19,21:40:00,3.8030,3.8090,3.8020,3.8070,597
2011-09-19,21:45:00,3.8070,3.8080,3.7850,3.7910,1544
2011-09-19,21:50:00,3.7910,3.7920,3.7840,3.7870,670
2011-09-19,21:55:00,3.7870,3.7910,3.7840,3.7910,552
2011-09-19,22:00:00,3.7900,3.7940,3.7880,3.7920,586
2011-09-19,22:05:00,3.7900,3.7930,3.7860,3.7900,466
2011-09-19,22:10:00,3.7900,3.7910,3.7850,3.7880,1434
2011-09-19,22:15:00,3.7870,3.7910,3.7850,3.7870,292
2011-09-19,22:20:00,3.7870,3.7900,3.7830,3.7890,593
2011-09-19,22:25:00,3.7890,3.7940,3.7860,3.7940,526
2011-09-19,22:30:00,3.7950,3.7990,3.7870,3.7930,796
2011-09-19,22:35:00,3.7940,3.7970,3.7880,3.7920,691
2011-09-19,22:40:00,3.7910,3.7940,3.7880,3.7890,508
2011-09-19,22:45:00,3.7890,3.7950,3.7880,3.7900,634
2011-09-19,22:50:00,3.7900,3.7920,3.7880,3.7910,356
2011-09-19,22:55:00,3.7910,3.7920,3.7850,3.7900,403
2011-09-19,23:00:00,3.7890,3.8030,3.7880,3.7910,1218
2011-09-19,23:05:00,3.7920,3.7950,3.7900,3.7950,234
2011-09-19,23:10:00,3.7950,3.8040,3.7920,3.8010,754
2011-09-19,23:15:00,3.8010,3.8080,3.7960,3.8040,625
2011-09-19,23:20:00,3.8040,3.8220,3.8030,3.8110,1708
2011-09-19,23:25:00,3.8120,3.8150,3.8060,3.8120,655
2011-09-19,23:30:00,3.8140,3.8170,3.8040,3.8040,1104
2011-09-19,23:35:00,3.8050,3.8130,3.8040,3.8100,584
2011-09-19,23:40:00,3.8100,3.8100,3.8040,3.8080,476
2011-09-19,23:45:00,3.8090,3.8090,3.8040,3.8060,450
2011-09-19,23:50:00,3.8060,3.8090,3.8040,3.8080,261
2011-09-19,23:55:00,3.8060,3.8140,3.8050,3.8130,668
2011-09-20,00:00:00,3.8130,3.8200,3.8100,3.8110,798
2011-09-20,00:05:00,3.8110,3.8120,3.8070,3.8080,212
2011-09-20,00:10:00,3.8080,3.8090,3.8080,3.8080,44
2011-09-20,00:15:00,3.8090,3.8160,3.8000,3.8030,528
2011-09-20,00:20:00,3.8020,3.8080,3.8010,3.8030,427
2011-09-20,00:25:00,3.8030,3.8030,3.7980,3.8000,283
2011-09-20,00:30:00,3.8010,3.8030,3.7990,3.8030,257
2011-09-20,00:35:00,3.8020,3.8170,3.8020,3.8140,519
2011-09-20,00:40:00,3.8150,3.8290,3.8110,3.8130,984
2011-09-20,00:45:00,3.8130,3.8160,3.8100,3.8140,457
2011-09-20,00:50:00,3.8150,3.8150,3.8100,3.8130,126
2011-09-20,00:55:00,3.8130,3.8130,3.8110,3.8120,108
2011-09-20,01:00:00,3.8120,3.8140,3.8060,3.8100,423
2011-09-20,01:05:00,3.8090,3.8120,3.8070,3.8110,206
2011-09-20,01:10:00,3.8120,3.8130,3.8090,3.8110,189
2011-09-20,01:15:00,3.8110,3.8110,3.8080,3.8090,61
2011-09-20,01:20:00,3.8100,3.8130,3.8100,3.8120,228
2011-09-20,01:25:00,3.8110,3.8110,3.8060,3.8070,374
2011-09-20,01:30:00,3.8060,3.8260,3.8050,3.8170,837
2011-09-20,01:35:00,3.8180,3.8280,3.8170,3.8280,380
2011-09-20,01:40:00,3.8290,3.8400,3.8240,3.8290,1371
2011-09-20,01:45:00,3.8280,3.8300,3.8230,3.8270,425
2011-09-20,01:50:00,3.8270,3.8340,3.8250,3.8260,432
2011-09-20,01:55:00,3.8260,3.8290,3.8200,3.8220,738
2011-09-20,02:00:00,3.8230,3.8290,3.8210,3.8280,309
2011-09-20,02:05:00,3.8270,3.8420,3.8270,3.8390,965
2011-09-20,02:10:00,3.8390,3.8410,3.8350,3.8380,847
2011-09-20,02:15:00,3.8370,3.8390,3.8350,3.8370,795
2011-09-20,02:20:00,3.8360,3.8470,3.8360,3.8420,1070
2011-09-20,02:25:00,3.8420,3.8460,3.8250,3.8280,2452
2011-09-20,02:30:00,3.8280,3.8290,3.8230,3.8270,653
2011-09-20,02:35:00,3.8280,3.8300,3.8280,3.8280,123
2011-09-20,02:40:00,3.8280,3.8300,3.8270,3.8300,184
2011-09-20,02:45:00,3.8300,3.8340,3.8300,3.8330,169
2011-09-20,02:50:00,3.8320,3.8350,3.8320,3.8350,117
2011-09-20,02:55:00,3.8340,3.8350,3.8330,3.8350,42
2011-09-20,03:00:00,3.8350,3.8370,3.8330,3.8360,73
2011-09-20,03:05:00,3.8360,3.8370,3.8360,3.8360,70
2011-09-20,03:10:00,3.8360,3.8380,3.8360,3.8370,65
2011-09-20,03:15:00,3.8360,3.8370,3.8350,3.8360,51
2011-09-20,03:20:00,3.8380,3.8380,3.8360,3.8360,38
2011-09-20,03:25:00,3.8350,3.8360,3.8350,3.8360,23
2011-09-20,03:30:00,3.8350,3.8370,3.8340,3.8370,42
2011-09-20,03:35:00,3.8370,3.8400,3.8360,3.8390,134
2011-09-20,03:40:00,3.8400,3.8430,3.8380,3.8430,135
2011-09-20,03:45:00,3.8430,3.8440,3.8390,3.8390,106
2011-09-20,03:50:00,3.8380,3.8410,3.8380,3.8390,62
2011-09-20,03:55:00,3.8390,3.8400,3.8370,3.8380,33
2011-09-20,04:00:00,3.8380,3.8390,3.8370,3.8370,32
2011-09-20,04:05:00,3.8380,3.8380,3.8370,3.8370,18
2011-09-20,04:10:00,3.8370,3.8380,3.8370,3.8380,14
2011-09-20,04:15:00,3.8370,3.8370,3.8350,3.8350,15
2011-09-20,04:20:00,3.8360,3.8370,3.8350,3.8370,3
2011-09-20,04:25:00,3.8360,3.8360,3.8360,3.8360,1
2011-09-20,04:30:00,3.8350,3.8360,3.8340,3.8360,18
2011-09-20,04:35:00,3.8370,3.8420,3.8360,3.8390,82
2011-09-20,04:40:00,3.8400,3.8400,3.8370,3.8380,10
2011-09-20,04:45:00,3.8370,3.8390,3.8370,3.8390,15
2011-09-20,04:50:00,3.8370,3.8450,3.8370,3.8400,33
2011-09-20,04:55:00,3.8390,3.8440,3.8390,3.8430,16
2011-09-20,05:00:00,3.8430,3.8440,3.8430,3.8440,5
2011-09-20,05:05:00,3.8410,3.8410,3.8410,3.8410,2
2011-09-20,05:10:00,3.8430,3.8430,3.8370,3.8370,11
2011-09-20,06:00:00,3.8300,3.8370,3.8300,3.8330,43
2011-09-20,06:05:00,3.8330,3.8330,3.8330,3.8330,1
2011-09-20,06:10:00,3.8320,3.8320,3.8320,3.8320,1
2011-09-20,06:15:00,3.8310,3.8310,3.8310,3.8310,1
2011-09-20,06:30:00,3.8310,3.8310,3.8310,3.8310,2
2011-09-20,06:50:00,3.8330,3.8330,3.8330,3.8330,2
2011-09-20,06:55:00,3.8340,3.8390,3.8320,3.8320,6
2011-09-20,07:00:00,3.8320,3.8320,3.8310,3.8320,3
2011-09-20,07:15:00,3.8350,3.8360,3.8350,3.8360,2
2011-09-20,07:50:00,3.8330,3.8330,3.8330,3.8330,1
2011-09-20,07:55:00,3.8340,3.8340,3.8340,3.8340,2
2011-09-20,08:25:00,3.8320,3.8320,3.8320,3.8320,2
2011-09-20,08:40:00,3.8330,3.8340,3.8330,3.8340,2
2011-09-20,09:05:00,3.8350,3.8350,3.8280,3.8290,35
2011-09-20,09:15:00,3.8300,3.8300,3.8300,3.8300,2
2011-09-20,09:30:00,3.8320,3.8330,3.8320,3.8330,3
2011-09-20,09:50:00,3.8320,3.8320,3.8320,3.8320,5
2011-09-20,10:00:00,3.8330,3.8330,3.8330,3.8330,2
2011-09-20,10:05:00,3.8330,3.8360,3.8300,3.8300,32
2011-09-20,10:15:00,3.8320,3.8320,3.8300,3.8300,6
2011-09-20,10:25:00,3.8300,3.8300,3.8280,3.8280,2
2011-09-20,10:40:00,3.8290,3.8290,3.8290,3.8290,1
2011-09-20,10:45:00,3.8280,3.8280,3.8270,3.8270,3
2011-09-20,10:50:00,3.8290,3.8290,3.8270,3.8270,2
2011-09-20,11:05:00,3.8290,3.8300,3.8290,3.8300,2
2011-09-20,11:20:00,3.8290,3.8300,3.8290,3.8300,3
2011-09-20,11:25:00,3.8300,3.8300,3.8300,3.8300,2
2011-09-20,11:35:00,3.8300,3.8310,3.8300,3.8310,3
2011-09-20,11:40:00,3.8300,3.8310,3.8300,3.8310,3
2011-09-20,12:15:00,3.8310,3.8310,3.8310,3.8310,1
2011-09-20,12:30:00,3.8310,3.8310,3.8310,3.8310,2
2011-09-20,12:40:00,3.8300,3.8310,3.8300,3.8300,7
2011-09-20,12:45:00,3.8300,3.8300,3.8300,3.8300,1
2011-09-20,12:50:00,3.8310,3.8330,3.8310,3.8330,11
2011-09-20,13:05:00,3.8330,3.8330,3.8330,3.8330,1
2011-09-20,13:10:00,3.8310,3.8310,3.8310,3.8310,1
2011-09-20,13:20:00,3.8310,3.8310,3.8300,3.8300,13
2011-09-20,13:25:00,3.8300,3.8300,3.8300,3.8300,1
2011-09-20,13:30:00,3.8300,3.8300,3.8280,3.8300,4
2011-09-20,13:35:00,3.8300,3.8300,3.8290,3.8290,5
2011-09-20,13:40:00,3.8290,3.8290,3.8290,3.8290,2
2011-09-20,13:45:00,3.8290,3.8300,3.8290,3.8290,16
2011-09-20,13:50:00,3.8290,3.8290,3.8290,3.8290,6
2011-09-20,13:55:00,3.8300,3.8310,3.8300,3.8310,3
2011-09-20,14:00:00,3.8320,3.8360,3.8290,3.8290,16
2011-09-20,14:10:00,3.8280,3.8280,3.8280,3.8280,3
2011-09-20,14:15:00,3.8280,3.8280,3.8270,3.8280,5
2011-09-20,14:20:00,3.8280,3.8300,3.8270,3.8300,9
2011-09-20,14:30:00,3.8300,3.8300,3.8300,3.8300,5
2011-09-20,14:35:00,3.8270,3.8270,3.8270,3.8270,5
2011-09-20,14:45:00,3.8300,3.8310,3.8300,3.8310,2
2011-09-20,14:50:00,3.8300,3.8300,3.8300,3.8300,1
2011-09-20,15:00:00,3.8290,3.8310,3.8290,3.8310,11
2011-09-20,15:05:00,3.8320,3.8320,3.8260,3.8290,86
2011-09-20,15:10:00,3.8310,3.8310,3.8310,3.8310,5
2011-09-20,15:15:00,3.8310,3.8310,3.8310,3.8310,1
2011-09-20,15:20:00,3.8310,3.8330,3.8310,3.8330,5
2011-09-20,15:25:00,3.8330,3.8360,3.8310,3.8350,15
2011-09-20,15:30:00,3.8360,3.8370,3.8340,3.8370,10
2011-09-20,15:35:00,3.8380,3.8380,3.8360,3.8370,15
2011-09-20,15:40:00,3.8350,3.8380,3.8350,3.8380,11
2011-09-20,15:45:00,3.8390,3.8400,3.8370,3.8370,5
2011-09-20,15:50:00,3.8420,3.8420,3.8410,3.8410,5
2011-09-20,15:55:00,3.8420,3.8420,3.8410,3.8410,3
2011-09-20,16:00:00,3.8420,3.8500,3.8380,3.8490,114
2011-09-20,16:05:00,3.8480,3.8480,3.8460,3.8460,53
2011-09-20,16:10:00,3.8480,3.8500,3.8480,3.8500,38
2011-09-20,16:15:00,3.8500,3.8500,3.8490,3.8500,11
2011-09-20,16:20:00,3.8500,3.8500,3.8450,3.8450,25
2011-09-20,16:25:00,3.8450,3.8480,3.8450,3.8480,17
2011-09-20,16:30:00,3.8480,3.8480,3.8460,3.8460,10
2011-09-20,16:35:00,3.8470,3.8480,3.8440,3.8460,19
2011-09-20,16:40:00,3.8470,3.8470,3.8460,3.8470,6
2011-09-20,16:45:00,3.8480,3.8480,3.8450,3.8450,2
2011-09-20,16:50:00,3.8470,3.8470,3.8470,3.8470,1
2011-09-20,16:55:00,3.8460,3.8460,3.8450,3.8450,8
2011-09-20,17:00:00,3.8450,3.8480,3.8430,3.8480,18
2011-09-20,17:05:00,3.8490,3.8490,3.8470,3.8490,13
2011-09-20,17:10:00,3.8460,3.8460,3.8460,3.8460,3
2011-09-20,17:15:00,3.8480,3.8500,3.8480,3.8500,11
2011-09-20,17:20:00,3.8500,3.8530,3.8490,3.8490,74
2011-09-20,17:25:00,3.8480,3.8530,3.8480,3.8530,15
2011-09-20,17:30:00,3.8520,3.8540,3.8510,3.8540,21
2011-09-20,17:35:00,3.8550,3.8560,3.8550,3.8560,57
2011-09-20,17:40:00,3.8570,3.8570,3.8530,3.8550,17
2011-09-20,17:45:00,3.8560,3.8570,3.8550,3.8550,7
2011-09-20,17:50:00,3.8540,3.8570,3.8540,3.8570,12
2011-09-20,17:55:00,3.8570,3.8570,3.8560,3.8560,8
2011-09-20,18:00:00,3.8560,3.8590,3.8560,3.8570,38
2011-09-20,18:05:00,3.8580,3.8580,3.8540,3.8550,31
2011-09-20,18:10:00,3.8550,3.8550,3.8530,3.8540,23
2011-09-20,18:15:00,3.8550,3.8580,3.8530,3.8580,37
2011-09-20,18:20:00,3.8520,3.8520,3.8520,3.8520,1
2011-09-20,18:25:00,3.8530,3.8560,3.8500,3.8510,45
2011-09-20,18:30:00,3.8510,3.8520,3.8510,3.8510,18
2011-09-20,18:35:00,3.8530,3.8530,3.8530,3.8530,13
2011-09-20,18:45:00,3.8510,3.8510,3.8490,3.8490,31
2011-09-20,18:50:00,3.8500,3.8510,3.8490,3.8510,16
2011-09-20,18:55:00,3.8510,3.8510,3.8480,3.8490,13
2011-09-20,19:00:00,3.8490,3.8490,3.8460,3.8460,17
2011-09-20,19:05:00,3.8470,3.8470,3.8440,3.8460,4
2011-09-20,19:10:00,3.8460,3.8540,3.8460,3.8540,10
2011-09-20,19:15:00,3.8540,3.8570,3.8500,3.8550,48
2011-09-20,19:20:00,3.8530,3.8530,3.8510,3.8510,8
2011-09-20,19:25:00,3.8490,3.8500,3.8440,3.8440,39
2011-09-20,19:30:00,3.8430,3.8460,3.8430,3.8460,16
2011-09-20,19:35:00,3.8500,3.8510,3.8500,3.8500,9
2011-09-20,19:40:00,3.8470,3.8490,3.8440,3.8440,32
2011-09-20,19:45:00,3.8450,3.8450,3.8380,3.8390,32
2011-09-20,19:50:00,3.8430,3.8450,3.8430,3.8450,6
2011-09-20,19:55:00,3.8430,3.8460,3.8420,3.8440,27
2011-09-20,20:00:00,3.8430,3.8460,3.8410,3.8410,66
2011-09-20,20:05:00,3.8440,3.8480,3.8360,3.8360,243
2011-09-20,20:10:00,3.8350,3.8370,3.8270,3.8290,207
2011-09-20,20:15:00,3.8280,3.8350,3.8270,3.8340,238
2011-09-20,20:20:00,3.8350,3.8420,3.8320,3.8400,360
2011-09-20,20:25:00,3.8400,3.8430,3.8320,3.8370,288
2011-09-20,20:30:00,3.8390,3.8390,3.8130,3.8130,693
2011-09-20,20:35:00,3.8160,3.8230,3.8130,3.8180,383
2011-09-20,20:40:00,3.8160,3.8350,3.8160,3.8320,530
2011-09-20,20:45:00,3.8310,3.8320,3.8190,3.8200,414
2011-09-20,20:50:00,3.8200,3.8200,3.8140,3.8140,233
2011-09-20,20:55:00,3.8140,3.8140,3.8030,3.8100,594
2011-09-20,21:00:00,3.8100,3.8120,3.8020,3.8100,1101
2011-09-20,21:05:00,3.8090,3.8090,3.7870,3.7940,1618
2011-09-20,21:10:00,3.7930,3.7990,3.7920,3.7960,520
2011-09-20,21:15:00,3.7950,3.8120,3.7920,3.7950,1410
2011-09-20,21:20:00,3.7950,3.7970,3.7860,3.7910,790
2011-09-20,21:25:00,3.7910,3.8030,3.7900,3.7970,506
2011-09-20,21:30:00,3.7980,3.8070,3.7940,3.8050,837
2011-09-20,21:35:00,3.8040,3.8060,3.7970,3.7970,793
2011-09-20,21:40:00,3.7980,3.8100,3.7970,3.8030,416
2011-09-20,21:45:00,3.8020,3.8090,3.7940,3.7950,782
2011-09-20,21:50:00,3.7970,3.8020,3.7950,3.7950,474
2011-09-20,21:55:00,3.7960,3.7970,3.7910,3.7950,731
2011-09-20,22:00:00,3.7960,3.8050,3.7960,3.8050,484
2011-09-20,22:05:00,3.8060,3.8090,3.8020,3.8030,507
2011-09-20,22:10:00,3.8030,3.8070,3.8010,3.8060,468
2011-09-20,22:15:00,3.8050,3.8170,3.8040,3.8140,1294
2011-09-20,22:20:00,3.8130,3.8150,3.8090,3.8100,456
2011-09-20,22:25:00,3.8100,3.8100,3.8050,3.8080,349
2011-09-20,22:30:00,3.8070,3.8120,3.8050,3.8100,366
2011-09-20,22:35:00,3.8100,3.8150,3.8090,3.8130,389
2011-09-20,22:40:00,3.8130,3.8160,3.8060,3.8060,439
2011-09-20,22:45:00,3.8070,3.8070,3.8010,3.8070,518
2011-09-20,22:50:00,3.8060,3.8130,3.8040,3.8110,495
2011-09-20,22:55:00,3.8120,3.8120,3.8060,3.8100,381
2011-09-20,23:00:00,3.8100,3.8110,3.8070,3.8070,168
2011-09-20,23:05:00,3.8070,3.8090,3.8030,3.8050,251
2011-09-20,23:10:00,3.8060,3.8060,3.8000,3.8020,802
2011-09-20,23:15:00,3.8020,3.8040,3.8010,3.8020,143
2011-09-20,23:20:00,3.8020,3.8070,3.8020,3.8050,235
2011-09-20,23:25:00,3.8050,3.8060,3.8030,3.8050,235
2011-09-20,23:30:00,3.8060,3.8090,3.8040,3.8050,381
2011-09-20,23:35:00,3.8060,3.8070,3.8050,3.8050,234
2011-09-20,23:40:00,3.8060,3.8100,3.8040,3.8050,202
2011-09-20,23:45:00,3.8050,3.8100,3.8050,3.8080,233
2011-09-20,23:50:00,3.8080,3.8150,3.8080,3.8140,246
2011-09-20,23:55:00,3.8140,3.8160,3.8110,3.8160,317
2011-09-21,00:00:00,3.8150,3.8190,3.8130,3.8140,382
2011-09-21,00:05:00,3.8130,3.8150,3.8110,3.8110,246
2011-09-21,00:10:00,3.8110,3.8140,3.8090,3.8110,181
2011-09-21,00:15:00,3.8110,3.8140,3.8070,3.8090,466
2011-09-21,00:20:00,3.8090,3.8180,3.8070,3.8150,962
2011-09-21,00:25:00,3.8140,3.8160,3.8130,3.8160,70
2011-09-21,00:30:00,3.8160,3.8190,3.8120,3.8130,211
2011-09-21,00:35:00,3.8120,3.8240,3.8120,3.8220,487
2011-09-21,00:40:00,3.8220,3.8330,3.8190,3.8270,1286
2011-09-21,00:45:00,3.8270,3.8280,3.8220,3.8230,412
2011-09-21,00:50:00,3.8230,3.8230,3.8170,3.8170,290
2011-09-21,00:55:00,3.8170,3.8190,3.8150,3.8170,168
2011-09-21,01:00:00,3.8170,3.8200,3.8160,3.8170,151
2011-09-21,01:05:00,3.8180,3.8270,3.8180,3.8240,397
2011-09-21,01:10:00,3.8240,3.8270,3.8220,3.8240,286
2011-09-21,01:15:00,3.8220,3.8260,3.8140,3.8250,496
2011-09-21,01:20:00,3.8250,3.8360,3.8250,3.8330,713
2011-09-21,01:25:00,3.8320,3.8340,3.8260,3.8290,202
2011-09-21,01:30:00,3.8280,3.8290,3.8230,3.8230,147
2011-09-21,01:35:00,3.8230,3.8240,3.8140,3.8160,319
2011-09-21,01:40:00,3.8160,3.8210,3.8160,3.8200,205
2011-09-21,01:45:00,3.8210,3.8220,3.8170,3.8170,235
2011-09-21,01:50:00,3.8170,3.8210,3.8150,3.8200,266
2011-09-21,01:55:00,3.8200,3.8210,3.8170,3.8210,216
2011-09-21,02:00:00,3.8200,3.8280,3.8190,3.8270,140
2011-09-21,02:05:00,3.8260,3.8270,3.8170,3.8170,486
2011-09-21,02:10:00,3.8180,3.8200,3.8110,3.8160,867
2011-09-21,02:15:00,3.8160,3.8230,3.8130,3.8230,514
2011-09-21,02:20:00,3.8220,3.8240,3.8130,3.8130,846
2011-09-21,02:25:00,3.8130,3.8200,3.7920,3.7970,5377
2011-09-21,02:30:00,3.7970,3.8010,3.7930,3.7970,865
2011-09-21,02:35:00,3.7960,3.7960,3.7940,3.7960,184
2011-09-21,02:40:00,3.7970,3.7990,3.7960,3.7960,172
2011-09-21,02:45:00,3.7960,3.7990,3.7950,3.7990,84
2011-09-21,02:50:00,3.7980,3.7980,3.7970,3.7980,25
2011-09-21,02:55:00,3.7990,3.7990,3.7970,3.7970,81
2011-09-21,03:00:00,3.7980,3.7980,3.7950,3.7980,95
2011-09-21,03:05:00,3.7980,3.7980,3.7950,3.7950,54
2011-09-21,03:10:00,3.7950,3.7980,3.7940,3.7980,104
2011-09-21,03:15:00,3.7970,3.7980,3.7920,3.7920,85
2011-09-21,03:20:00,3.7920,3.7930,3.7920,3.7930,31
2011-09-21,03:25:00,3.7930,3.7930,3.7930,3.7930,30
2011-09-21,03:30:00,3.7930,3.7930,3.7910,3.7930,28
2011-09-21,03:35:00,3.7930,3.7930,3.7910,3.7910,78
2011-09-21,03:40:00,3.7920,3.7920,3.7880,3.7900,143
2011-09-21,03:45:00,3.7890,3.7900,3.7870,3.7880,124
2011-09-21,03:50:00,3.7870,3.7880,3.7820,3.7840,325
2011-09-21,03:55:00,3.7830,3.7860,3.7830,3.7860,40
2011-09-21,04:00:00,3.7840,3.7840,3.7800,3.7810,81
2011-09-21,04:05:00,3.7810,3.7820,3.7790,3.7820,85
2011-09-21,04:10:00,3.7820,3.7850,3.7820,3.7830,10
2011-09-21,04:15:00,3.7830,3.7890,3.7830,3.7870,77
2011-09-21,04:20:00,3.7880,3.7900,3.7870,3.7880,58
2011-09-21,04:25:00,3.7870,3.7870,3.7830,3.7830,22
2011-09-21,04:30:00,3.7860,3.7870,3.7860,3.7860,8
2011-09-21,04:35:00,3.7870,3.7880,3.7860,3.7860,42
2011-09-21,04:40:00,3.7850,3.7850,3.7800,3.7800,27
2011-09-21,04:45:00,3.7810,3.7810,3.7800,3.7810,5
2011-09-21,04:50:00,3.7820,3.7830,3.7820,3.7830,6
2011-09-21,04:55:00,3.7820,3.7830,3.7780,3.7830,58
2011-09-21,05:00:00,3.7800,3.7800,3.7800,3.7800,2
2011-09-21,05:10:00,3.7780,3.7780,3.7750,3.7760,19
2011-09-21,06:00:00,3.7810,3.7810,3.7810,3.7810,2
2011-09-21,06:05:00,3.7810,3.7810,3.7810,3.7810,1
2011-09-21,06:15:00,3.7800,3.7800,3.7800,3.7800,1
2011-09-21,06:30:00,3.7810,3.7810,3.7810,3.7810,1
2011-09-21,06:35:00,3.7820,3.7840,3.7820,3.7840,31
2011-09-21,06:40:00,3.7840,3.7840,3.7840,3.7840,6
2011-09-21,06:45:00,3.7860,3.7860,3.7860,3.7860,2
2011-09-21,06:55:00,3.7830,3.7830,3.7820,3.7830,7
2011-09-21,07:00:00,3.7850,3.7870,3.7850,3.7870,7
2011-09-21,07:05:00,3.7880,3.7890,3.7880,3.7890,11
2011-09-21,07:50:00,3.7890,3.7890,3.7890,3.7890,1
2011-09-21,08:00:00,3.7890,3.7910,3.7890,3.7900,76
2011-09-21,08:05:00,3.7890,3.7920,3.7890,3.7920,10
2011-09-21,08:10:00,3.7910,3.7910,3.7910,3.7910,1
2011-09-21,08:20:00,3.7930,3.7930,3.7930,3.7930,1
2011-09-21,08:25:00,3.7920,3.7950,3.7920,3.7950,10
2011-09-21,08:30:00,3.7920,3.7920,3.7890,3.7890,6
2011-09-21,08:45:00,3.7900,3.7900,3.7900,3.7900,1
2011-09-21,08:55:00,3.7930,3.7940,3.7930,3.7940,5
2011-09-21,09:00:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-21,09:15:00,3.7930,3.7930,3.7900,3.7900,2
2011-09-21,09:25:00,3.7930,3.7930,3.7930,3.7930,1
2011-09-21,10:15:00,3.7930,3.7930,3.7930,3.7930,2
2011-09-21,10:20:00,3.7930,3.7930,3.7890,3.7910,43
2011-09-21,10:25:00,3.7900,3.7900,3.7900,3.7900,3
2011-09-21,10:45:00,3.7890,3.7930,3.7890,3.7930,2
2011-09-21,10:55:00,3.7890,3.7890,3.7890,3.7890,2
2011-09-21,11:00:00,3.7900,3.7910,3.7900,3.7910,15
2011-09-21,11:05:00,3.7930,3.7930,3.7910,3.7910,4
2011-09-21,11:10:00,3.7920,3.7930,3.7920,3.7930,2
2011-09-21,11:15:00,3.7910,3.7910,3.7910,3.7910,1
2011-09-21,11:25:00,3.7910,3.7910,3.7910,3.7910,3
2011-09-21,11:55:00,3.7930,3.7940,3.7930,3.7940,9
2011-09-21,12:00:00,3.7930,3.7930,3.7890,3.7890,4
2011-09-21,12:05:00,3.7890,3.7890,3.7890,3.7890,1
2011-09-21,12:30:00,3.7930,3.7940,3.7930,3.7930,21
2011-09-21,12:35:00,3.7930,3.7930,3.7930,3.7930,2
2011-09-21,12:45:00,3.7940,3.7950,3.7930,3.7940,27
2011-09-21,12:50:00,3.7940,3.7950,3.7940,3.7950,4
2011-09-21,12:55:00,3.7940,3.7940,3.7930,3.7930,3
2011-09-21,13:00:00,3.7940,3.7940,3.7940,3.7940,1
2011-09-21,13:10:00,3.7950,3.7950,3.7940,3.7950,11
2011-09-21,13:15:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-21,13:20:00,3.7940,3.7950,3.7940,3.7950,2
2011-09-21,13:25:00,3.7930,3.7950,3.7930,3.7940,6
2011-09-21,13:30:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-21,13:35:00,3.7950,3.7950,3.7940,3.7940,10
2011-09-21,13:40:00,3.7940,3.7970,3.7940,3.7950,10
2011-09-21,13:45:00,3.7960,3.7960,3.7950,3.7950,2
2011-09-21,13:50:00,3.7950,3.7950,3.7920,3.7920,9
2011-09-21,14:05:00,3.7900,3.7900,3.7900,3.7900,4
2011-09-21,14:15:00,3.7910,3.7910,3.7910,3.7910,3
2011-09-21,14:20:00,3.7910,3.7910,3.7910,3.7910,2
2011-09-21,14:25:00,3.7910,3.7920,3.7910,3.7920,26
2011-09-21,14:30:00,3.7930,3.7930,3.7930,3.7930,1
2011-09-21,14:35:00,3.7940,3.7940,3.7940,3.7940,1
2011-09-21,14:40:00,3.7930,3.7930,3.7930,3.7930,1
2011-09-21,14:55:00,3.7940,3.7950,3.7940,3.7950,5
2011-09-21,15:00:00,3.7950,3.7950,3.7950,3.7950,1
2011-09-21,15:05:00,3.7950,3.7960,3.7950,3.7950,15
2011-09-21,15:10:00,3.7950,3.7950,3.7950,3.7950,3
2011-09-21,15:15:00,3.7930,3.7930,3.7920,3.7920,4
2011-09-21,15:20:00,3.7920,3.7920,3.7920,3.7920,1
2011-09-21,15:30:00,3.7910,3.7940,3.7910,3.7940,5
2011-09-21,15:35:00,3.7930,3.7940,3.7930,3.7930,6
2011-09-21,15:40:00,3.7950,3.7950,3.7950,3.7950,2
2011-09-21,16:05:00,3.7940,3.7940,3.7940,3.7940,5
2011-09-21,16:10:00,3.7950,3.7950,3.7950,3.7950,1
2011-09-21,16:15:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-21,16:20:00,3.7930,3.7930,3.7930,3.7930,21
2011-09-21,16:30:00,3.7940,3.7940,3.7910,3.7920,19
2011-09-21,16:35:00,3.7920,3.7920,3.7920,3.7920,1
2011-09-21,16:40:00,3.7920,3.7920,3.7920,3.7920,2
2011-09-21,16:45:00,3.7920,3.7950,3.7920,3.7940,8
2011-09-21,16:55:00,3.7930,3.7930,3.7920,3.7920,5
2011-09-21,17:00:00,3.7940,3.7940,3.7940,3.7940,4
2011-09-21,17:10:00,3.7960,3.7980,3.7960,3.7970,6
2011-09-21,17:15:00,3.7990,3.7990,3.7990,3.7990,1
2011-09-21,17:25:00,3.7960,3.7960,3.7950,3.7950,2
2011-09-21,17:35:00,3.7950,3.7950,3.7950,3.7950,3
2011-09-21,17:45:00,3.7950,3.7950,3.7950,3.7950,1
2011-09-21,17:50:00,3.7940,3.7940,3.7940,3.7940,2
2011-09-21,17:55:00,3.7950,3.7950,3.7950,3.7950,4
2011-09-21,18:00:00,3.7960,3.7970,3.7960,3.7960,10
2011-09-21,18:05:00,3.7970,3.7980,3.7970,3.7980,9
2011-09-21,18:10:00,3.7970,3.7970,3.7970,3.7970,6
2011-09-21,18:15:00,3.7970,3.7970,3.7940,3.7950,27
2011-09-21,18:25:00,3.7970,3.7970,3.7970,3.7970,1
2011-09-21,18:30:00,3.7980,3.7980,3.7950,3.7960,7
2011-09-21,18:35:00,3.7970,3.7970,3.7970,3.7970,1
2011-09-21,18:40:00,3.7970,3.7970,3.7970,3.7970,4
2011-09-21,18:45:00,3.7950,3.7950,3.7930,3.7950,10
2011-09-21,18:50:00,3.7940,3.7940,3.7920,3.7920,16
2011-09-21,18:55:00,3.7930,3.7940,3.7930,3.7940,6
2011-09-21,19:00:00,3.7940,3.7940,3.7940,3.7940,5
2011-09-21,19:05:00,3.7940,3.7940,3.7910,3.7910,4
2011-09-21,19:10:00,3.7910,3.7910,3.7910,3.7910,8
2011-09-21,19:15:00,3.7900,3.7930,3.7890,3.7900,82
2011-09-21,19:20:00,3.7880,3.7880,3.7830,3.7860,14
2011-09-21,19:25:00,3.7840,3.7840,3.7800,3.7800,20
2011-09-21,19:30:00,3.7810,3.7820,3.7780,3.7810,48
2011-09-21,19:35:00,3.7810,3.7810,3.7800,3.7800,7
2011-09-21,19:40:00,3.7800,3.7820,3.7790,3.7820,28
2011-09-21,19:45:00,3.7810,3.7880,3.7810,3.7850,31
2011-09-21,19:50:00,3.7860,3.7880,3.7810,3.7820,51
2011-09-21,19:55:00,3.7820,3.7830,3.7820,3.7830,9
2011-09-21,20:00:00,3.7840,3.7880,3.7820,3.7880,20
2011-09-21,20:05:00,3.7870,3.7870,3.7780,3.7810,136
2011-09-21,20:10:00,3.7800,3.7810,3.7760,3.7770,68
2011-09-21,20:15:00,3.7760,3.7790,3.7610,3.7630,682
2011-09-21,20:20:00,3.7630,3.7740,3.7620,3.7730,281
2011-09-21,20:25:00,3.7720,3.7750,3.7700,3.7710,147
2011-09-21,20:30:00,3.7710,3.7740,3.7670,3.7680,304
2011-09-21,20:35:00,3.7690,3.7710,3.7650,3.7670,259
2011-09-21,20:40:00,3.7670,3.7740,3.7610,3.7700,364
2011-09-21,20:45:00,3.7700,3.7780,3.7690,3.7740,293
2011-09-21,20:50:00,3.7740,3.7740,3.7660,3.7700,219
2011-09-21,20:55:00,3.7710,3.7850,3.7680,3.7840,359
2011-09-21,21:00:00,3.7850,3.7880,3.7780,3.7850,631
2011-09-21,21:05:00,3.7860,3.7870,3.7770,3.7820,472
2011-09-21,21:10:00,3.7800,3.7810,3.7700,3.7710,431
2011-09-21,21:15:00,3.7710,3.7770,3.7700,3.7750,233
2011-09-21,21:20:00,3.7740,3.7790,3.7670,3.7670,476
2011-09-21,21:25:00,3.7680,3.7680,3.7620,3.7670,1386
2011-09-21,21:30:00,3.7670,3.7700,3.7650,3.7670,455
2011-09-21,21:35:00,3.7670,3.7710,3.7660,3.7660,567
2011-09-21,21:40:00,3.7670,3.7700,3.7630,3.7690,623
2011-09-21,21:45:00,3.7680,3.7740,3.7660,3.7710,451
2011-09-21,21:50:00,3.7700,3.7710,3.7510,3.7510,2251
2011-09-21,21:55:00,3.7510,3.7600,3.7500,3.7510,1763
2011-09-21,22:00:00,3.7510,3.7570,3.7420,3.7470,1628
2011-09-21,22:05:00,3.7480,3.7540,3.7360,3.7490,2712
2011-09-21,22:10:00,3.7490,3.7520,3.7430,3.7520,768
2011-09-21,22:15:00,3.7530,3.7640,3.7530,3.7630,1348
2011-09-21,22:20:00,3.7620,3.7630,3.7570,3.7580,550
2011-09-21,22:25:00,3.7590,3.7610,3.7520,3.7550,410
2011-09-21,22:30:00,3.7560,3.7650,3.7560,3.7640,616
2011-09-21,22:35:00,3.7630,3.7680,3.7610,3.7620,558
2011-09-21,22:40:00,3.7620,3.7650,3.7570,3.7590,407
2011-09-21,22:45:00,3.7590,3.7600,3.7530,3.7560,305
2011-09-21,22:50:00,3.7550,3.7560,3.7520,3.7540,440
2011-09-21,22:55:00,3.7550,3.7590,3.7540,3.7560,300
2011-09-21,23:00:00,3.7560,3.7630,3.7560,3.7620,369
2011-09-21,23:05:00,3.7620,3.7660,3.7600,3.7620,516
2011-09-21,23:10:00,3.7620,3.7650,3.7620,3.7620,190
2011-09-21,23:15:00,3.7620,3.7650,3.7600,3.7640,441
2011-09-21,23:20:00,3.7640,3.7700,3.7630,3.7660,318
2011-09-21,23:25:00,3.7670,3.7690,3.7640,3.7650,188
2011-09-21,23:30:00,3.7640,3.7660,3.7640,3.7640,110
2011-09-21,23:35:00,3.7640,3.7660,3.7600,3.7600,293
2011-09-21,23:40:00,3.7600,3.7640,3.7540,3.7580,803
2011-09-21,23:45:00,3.7580,3.7600,3.7500,3.7510,494
2011-09-21,23:50:00,3.7500,3.7540,3.7460,3.7470,444
2011-09-21,23:55:00,3.7480,3.7500,3.7420,3.7450,606
2011-09-22,00:00:00,3.7460,3.7530,3.7450,3.7490,445
2011-09-22,00:05:00,3.7480,3.7490,3.7430,3.7440,418
2011-09-22,00:10:00,3.7440,3.7480,3.7430,3.7470,238
2011-09-22,00:15:00,3.7480,3.7530,3.7460,3.7500,234
2011-09-22,00:20:00,3.7510,3.7510,3.7480,3.7510,273
2011-09-22,00:25:00,3.7510,3.7510,3.7480,3.7480,303
2011-09-22,00:30:00,3.7480,3.7530,3.7470,3.7510,392
2011-09-22,00:35:00,3.7500,3.7550,3.7490,3.7530,429
2011-09-22,00:40:00,3.7530,3.7550,3.7500,3.7520,276
2011-09-22,00:45:00,3.7510,3.7530,3.7500,3.7510,210
2011-09-22,00:50:00,3.7500,3.7510,3.7430,3.7430,352
2011-09-22,00:55:00,3.7430,3.7530,3.7420,3.7500,375
2011-09-22,01:00:00,3.7500,3.7530,3.7430,3.7520,383
2011-09-22,01:05:00,3.7510,3.7530,3.7480,3.7480,174
2011-09-22,01:10:00,3.7470,3.7470,3.7350,3.7360,822
2011-09-22,01:15:00,3.7370,3.7420,3.7370,3.7400,270
2011-09-22,01:20:00,3.7410,3.7440,3.7380,3.7420,280
2011-09-22,01:25:00,3.7430,3.7440,3.7390,3.7400,106
2011-09-22,01:30:00,3.7410,3.7440,3.7400,3.7420,92
2011-09-22,01:35:00,3.7430,3.7430,3.7360,3.7360,297
2011-09-22,01:40:00,3.7360,3.7400,3.7350,3.7360,541
2011-09-22,01:45:00,3.7350,3.7400,3.7280,3.7360,1494
2011-09-22,01:50:00,3.7360,3.7420,3.7350,3.7410,356
2011-09-22,01:55:00,3.7410,3.7470,3.7400,3.7440,555
2011-09-22,02:00:00,3.7440,3.7440,3.7330,3.7410,486
2011-09-22,02:05:00,3.7410,3.7410,3.7340,3.7360,407
2011-09-22,02:10:00,3.7360,3.7420,3.7350,3.7410,552
2011-09-22,02:15:00,3.7400,3.7440,3.7370,3.7420,339
2011-09-22,02:20:00,3.7420,3.7440,3.7350,3.7350,736
2011-09-22,02:25:00,3.7360,3.7370,3.7270,3.7310,2652
2011-09-22,02:30:00,3.7320,3.7350,3.7300,3.7350,1014
2011-09-22,02:35:00,3.7340,3.7350,3.7310,3.7330,324
2011-09-22,02:40:00,3.7340,3.7360,3.7300,3.7320,409
2011-09-22,02:45:00,3.7330,3.7340,3.7310,3.7320,80
2011-09-22,02:50:00,3.7310,3.7320,3.7300,3.7310,60
2011-09-22,02:55:00,3.7320,3.7330,3.7300,3.7310,79
2011-09-22,03:00:00,3.7320,3.7340,3.7310,3.7330,93
2011-09-22,03:05:00,3.7330,3.7360,3.7330,3.7340,142
2011-09-22,03:10:00,3.7340,3.7360,3.7340,3.7360,51
2011-09-22,03:15:00,3.7350,3.7360,3.7320,3.7320,186
2011-09-22,03:20:00,3.7320,3.7340,3.7300,3.7320,61
2011-09-22,03:25:00,3.7320,3.7330,3.7320,3.7330,20
2011-09-22,03:30:00,3.7320,3.7320,3.7300,3.7300,50
2011-09-22,03:35:00,3.7300,3.7300,3.7270,3.7270,98
2011-09-22,03:40:00,3.7270,3.7330,3.7260,3.7290,96
2011-09-22,03:45:00,3.7290,3.7300,3.7280,3.7280,48
2011-09-22,03:50:00,3.7280,3.7280,3.7210,3.7220,156
2011-09-22,03:55:00,3.7230,3.7250,3.7220,3.7240,118
2011-09-22,04:00:00,3.7230,3.7270,3.7210,3.7260,138
2011-09-22,04:05:00,3.7260,3.7260,3.7240,3.7260,31
2011-09-22,04:10:00,3.7250,3.7250,3.7220,3.7220,7
2011-09-22,04:15:00,3.7260,3.7260,3.7260,3.7260,2
2011-09-22,04:20:00,3.7250,3.7260,3.7210,3.7230,64
2011-09-22,04:25:00,3.7240,3.7240,3.7190,3.7190,87
2011-09-22,04:30:00,3.7190,3.7210,3.7190,3.7210,19
2011-09-22,04:35:00,3.7220,3.7220,3.7200,3.7210,5
2011-09-22,04:40:00,3.7190,3.7190,3.7190,3.7190,1
2011-09-22,04:45:00,3.7200,3.7200,3.7190,3.7190,6
2011-09-22,04:50:00,3.7200,3.7200,3.7180,3.7200,28
2011-09-22,04:55:00,3.7200,3.7200,3.7190,3.7190,42
2011-09-22,05:00:00,3.7190,3.7190,3.7170,3.7170,17
2011-09-22,05:05:00,3.7170,3.7170,3.7100,3.7100,121
2011-09-22,05:10:00,3.7120,3.7150,3.7120,3.7140,17
2011-09-22,06:00:00,3.7220,3.7220,3.7200,3.7200,8
2011-09-22,06:05:00,3.7130,3.7130,3.7130,3.7130,1
2011-09-22,06:20:00,3.7140,3.7140,3.7140,3.7140,14
2011-09-22,06:30:00,3.7140,3.7140,3.7120,3.7120,3
2011-09-22,06:45:00,3.7170,3.7170,3.7170,3.7170,1
2011-09-22,06:50:00,3.7150,3.7150,3.7150,3.7150,1
2011-09-22,06:55:00,3.7150,3.7160,3.7150,3.7160,3
2011-09-22,07:00:00,3.7170,3.7170,3.7150,3.7150,3
2011-09-22,07:05:00,3.7170,3.7170,3.7170,3.7170,1
2011-09-22,07:10:00,3.7160,3.7160,3.7160,3.7160,1
2011-09-22,07:15:00,3.7160,3.7160,3.7160,3.7160,1
2011-09-22,07:20:00,3.7180,3.7180,3.7180,3.7180,2
2011-09-22,07:25:00,3.7160,3.7160,3.7160,3.7160,1
2011-09-22,07:30:00,3.7150,3.7150,3.7120,3.7120,7
2011-09-22,07:35:00,3.7170,3.7170,3.7130,3.7130,3
2011-09-22,07:40:00,3.7130,3.7160,3.7110,3.7160,6
2011-09-22,07:45:00,3.7120,3.7120,3.7110,3.7110,3
2011-09-22,07:50:00,3.7110,3.7110,3.7110,3.7110,4
2011-09-22,08:10:00,3.7110,3.7140,3.7110,3.7140,9
2011-09-22,08:15:00,3.7140,3.7140,3.7140,3.7140,2
2011-09-22,08:20:00,3.7130,3.7130,3.7110,3.7110,4
2011-09-22,08:25:00,3.7110,3.7110,3.7110,3.7110,2
2011-09-22,08:30:00,3.7110,3.7110,3.7110,3.7110,5
2011-09-22,08:35:00,3.7140,3.7140,3.7140,3.7140,1
2011-09-22,08:45:00,3.7130,3.7130,3.7120,3.7120,31
2011-09-22,08:50:00,3.7130,3.7130,3.7130,3.7130,1
2011-09-22,08:55:00,3.7150,3.7170,3.7150,3.7170,39
2011-09-22,09:00:00,3.7170,3.7170,3.7170,3.7170,3
2011-09-22,09:10:00,3.7170,3.7180,3.7170,3.7180,4
2011-09-22,09:20:00,3.7180,3.7180,3.7180,3.7180,5
2011-09-22,09:30:00,3.7170,3.7170,3.7170,3.7170,2
2011-09-22,09:40:00,3.7170,3.7170,3.7170,3.7170,1
2011-09-22,10:20:00,3.7190,3.7220,3.7190,3.7220,8
2011-09-22,10:30:00,3.7200,3.7200,3.7200,3.7200,1
2011-09-22,10:50:00,3.7180,3.7210,3.7180,3.7210,6
2011-09-22,11:00:00,3.7180,3.7180,3.7170,3.7170,3
2011-09-22,11:05:00,3.7160,3.7160,3.7140,3.7140,6
2011-09-22,11:10:00,3.7170,3.7170,3.7170,3.7170,1
2011-09-22,11:20:00,3.7120,3.7120,3.7110,3.7110,13
2011-09-22,11:40:00,3.7130,3.7130,3.7110,3.7110,4
2011-09-22,11:55:00,3.7120,3.7120,3.7110,3.7110,5
2011-09-22,12:00:00,3.7110,3.7140,3.7110,3.7140,3
2011-09-22,12:05:00,3.7150,3.7150,3.7150,3.7150,1
2011-09-22,12:30:00,3.7110,3.7120,3.7110,3.7120,5
2011-09-22,12:40:00,3.7140,3.7150,3.7110,3.7110,12
2011-09-22,12:45:00,3.7110,3.7110,3.7110,3.7110,3
2011-09-22,13:00:00,3.7120,3.7120,3.7110,3.7110,7
2011-09-22,13:05:00,3.7110,3.7110,3.7110,3.7110,8
2011-09-22,13:10:00,3.7130,3.7130,3.7110,3.7110,3
2011-09-22,13:20:00,3.7130,3.7150,3.7130,3.7150,6
2011-09-22,13:25:00,3.7130,3.7150,3.7110,3.7150,8
2011-09-22,13:35:00,3.7130,3.7150,3.7130,3.7150,5
2011-09-22,13:45:00,3.7140,3.7140,3.7140,3.7140,8
2011-09-22,13:50:00,3.7130,3.7130,3.7120,3.7120,9
2011-09-22,13:55:00,3.7120,3.7120,3.7120,3.7120,2
2011-09-22,14:00:00,3.7120,3.7120,3.7090,3.7090,30
2011-09-22,14:05:00,3.7090,3.7150,3.7080,3.7150,48
2011-09-22,14:10:00,3.7150,3.7200,3.7150,3.7200,34
2011-09-22,14:15:00,3.7190,3.7190,3.7180,3.7180,4
2011-09-22,14:20:00,3.7180,3.7230,3.7180,3.7230,27
2011-09-22,14:25:00,3.7210,3.7210,3.7190,3.7210,8
2011-09-22,14:30:00,3.7210,3.7300,3.7210,3.7250,59
2011-09-22,14:35:00,3.7280,3.7290,3.7250,3.7290,11
2011-09-22,14:40:00,3.7280,3.7280,3.7270,3.7270,7
2011-09-22,14:45:00,3.7270,3.7270,3.7260,3.7260,3
2011-09-22,14:50:00,3.7210,3.7240,3.7210,3.7240,3
2011-09-22,14:55:00,3.7240,3.7240,3.7220,3.7240,6
2011-09-22,15:00:00,3.7220,3.7270,3.7220,3.7250,12
2011-09-22,15:05:00,3.7270,3.7270,3.7230,3.7230,8
2011-09-22,15:10:00,3.7240,3.7240,3.7230,3.7230,19
2011-09-22,15:15:00,3.7230,3.7240,3.7230,3.7230,4
2011-09-22,15:20:00,3.7240,3.7250,3.7220,3.7230,11
2011-09-22,15:25:00,3.7230,3.7240,3.7190,3.7190,17
2011-09-22,15:30:00,3.7220,3.7240,3.7210,3.7230,7
2011-09-22,15:35:00,3.7210,3.7240,3.7210,3.7240,5
2011-09-22,15:40:00,3.7210,3.7210,3.7190,3.7190,2
2011-09-22,15:45:00,3.7220,3.7230,3.7180,3.7180,51
2011-09-22,15:50:00,3.7220,3.7250,3.7220,3.7250,31
2011-09-22,15:55:00,3.7250,3.7270,3.7240,3.7260,29
2011-09-22,16:00:00,3.7260,3.7320,3.7210,3.7300,75
2011-09-22,16:05:00,3.7320,3.7380,3.7320,3.7360,81
2011-09-22,16:10:00,3.7370,3.7370,3.7300,3.7340,39
2011-09-22,16:15:00,3.7330,3.7350,3.7310,3.7310,14
2011-09-22,16:20:00,3.7290,3.7330,3.7280,3.7280,16
2011-09-22,16:25:00,3.7260,3.7280,3.7260,3.7280,5
2011-09-22,16:30:00,3.7270,3.7270,3.7250,3.7250,14
2011-09-22,16:35:00,3.7240,3.7260,3.7220,3.7230,39
2011-09-22,16:40:00,3.7250,3.7270,3.7250,3.7270,2
2011-09-22,16:45:00,3.7230,3.7230,3.7190,3.7190,5
2011-09-22,16:50:00,3.7190,3.7200,3.7190,3.7190,8
2011-09-22,16:55:00,3.7180,3.7200,3.7180,3.7200,2
2011-09-22,17:00:00,3.7190,3.7190,3.7180,3.7180,8
2011-09-22,17:05:00,3.7180,3.7190,3.7180,3.7190,8
2011-09-22,17:10:00,3.7120,3.7160,3.7120,3.7120,9
2011-09-22,17:15:00,3.7100,3.7100,3.7080,3.7080,14
2011-09-22,17:20:00,3.7080,3.7100,3.7060,3.7070,10
2011-09-22,17:25:00,3.7100,3.7100,3.7080,3.7090,38
2011-09-22,17:30:00,3.7080,3.7100,3.7030,3.7050,109
2011-09-22,17:35:00,3.7050,3.7050,3.6950,3.7000,218
2011-09-22,17:40:00,3.6990,3.7000,3.6950,3.6970,64
2011-09-22,17:45:00,3.6990,3.6990,3.6980,3.6980,50
2011-09-22,17:50:00,3.6980,3.7000,3.6970,3.7000,5
2011-09-22,17:55:00,3.6980,3.7000,3.6950,3.6950,15
2011-09-22,18:00:00,3.6980,3.6980,3.6960,3.6960,4
2011-09-22,18:05:00,3.6980,3.6980,3.6960,3.6980,10
2011-09-22,18:10:00,3.6980,3.6990,3.6970,3.6990,28
2011-09-22,18:15:00,3.6990,3.7050,3.6960,3.7050,37
2011-09-22,18:20:00,3.7010,3.7010,3.6980,3.6980,6
2011-09-22,18:25:00,3.6980,3.6990,3.6970,3.6990,12
2011-09-22,18:30:00,3.6990,3.7050,3.6980,3.7040,57
2011-09-22,18:35:00,3.7040,3.7090,3.7040,3.7070,45
2011-09-22,18:40:00,3.7060,3.7060,3.6980,3.6980,12
2011-09-22,18:45:00,3.6960,3.7000,3.6950,3.6960,61
2011-09-22,18:50:00,3.6980,3.6980,3.6920,3.6920,19
2011-09-22,18:55:00,3.6920,3.6930,3.6860,3.6860,49
2011-09-22,19:00:00,3.6890,3.6900,3.6800,3.6890,101
2011-09-22,19:05:00,3.6880,3.6880,3.6830,3.6830,55
2011-09-22,19:10:00,3.6890,3.6890,3.6870,3.6870,7
2011-09-22,19:15:00,3.6880,3.6900,3.6850,3.6900,33
2011-09-22,19:20:00,3.6890,3.6910,3.6880,3.6890,8
2011-09-22,19:25:00,3.6880,3.6890,3.6880,3.6880,5
2011-09-22,19:30:00,3.6850,3.6850,3.6710,3.6770,354
2011-09-22,19:35:00,3.6830,3.6920,3.6810,3.6920,67
2011-09-22,19:40:00,3.6910,3.6910,3.6850,3.6860,35
2011-09-22,19:45:00,3.6860,3.6930,3.6850,3.6930,41
2011-09-22,19:50:00,3.6920,3.6920,3.6840,3.6850,73
2011-09-22,19:55:00,3.6860,3.6910,3.6860,3.6900,53
2011-09-22,20:00:00,3.6900,3.6920,3.6870,3.6900,127
2011-09-22,20:05:00,3.6910,3.6920,3.6890,3.6910,176
2011-09-22,20:10:00,3.6900,3.6900,3.6870,3.6870,96
2011-09-22,20:15:00,3.6860,3.6870,3.6750,3.6780,427
2011-09-22,20:20:00,3.6770,3.6850,3.6760,3.6800,466
2011-09-22,20:25:00,3.6790,3.6790,3.6710,3.6720,1229
2011-09-22,20:30:00,3.6720,3.6860,3.6710,3.6800,636
2011-09-22,20:35:00,3.6800,3.6810,3.6740,3.6790,427
2011-09-22,20:40:00,3.6780,3.6820,3.6740,3.6760,367
2011-09-22,20:45:00,3.6770,3.6890,3.6770,3.6870,470
2011-09-22,20:50:00,3.6870,3.6930,3.6820,3.6890,492
2011-09-22,20:55:00,3.6890,3.6910,3.6830,3.6860,417
2011-09-22,21:00:00,3.6850,3.7030,3.6840,3.6980,1410
2011-09-22,21:05:00,3.7000,3.7090,3.7000,3.7050,968
2011-09-22,21:10:00,3.7050,3.7070,3.6990,3.7040,872
2011-09-22,21:15:00,3.7050,3.7200,3.7050,3.7140,981
2011-09-22,21:20:00,3.7150,3.7180,3.7090,3.7160,1340
2011-09-22,21:25:00,3.7160,3.7170,3.7050,3.7070,1045
2011-09-22,21:30:00,3.7060,3.7070,3.6850,3.6960,1385
2011-09-22,21:35:00,3.6960,3.7010,3.6940,3.6960,354
2011-09-22,21:40:00,3.6960,3.7010,3.6940,3.6960,464
2011-09-22,21:45:00,3.6960,3.7010,3.6930,3.6960,564
2011-09-22,21:50:00,3.6970,3.7040,3.6950,3.7020,858
2011-09-22,21:55:00,3.7040,3.7050,3.6960,3.6980,930
2011-09-22,22:00:00,3.6980,3.7000,3.6940,3.6940,572
2011-09-22,22:05:00,3.6940,3.6990,3.6920,3.6980,456
2011-09-22,22:10:00,3.6980,3.6990,3.6950,3.6970,316
2011-09-22,22:15:00,3.6970,3.6970,3.6910,3.6910,511
2011-09-22,22:20:00,3.6910,3.6990,3.6900,3.6930,563
2011-09-22,22:25:00,3.6950,3.6950,3.6620,3.6740,1015
2011-09-22,22:30:00,3.6740,3.7600,3.6740,3.7410,7414
2011-09-22,22:35:00,3.7420,3.7440,3.6990,3.7040,3899
2011-09-22,22:40:00,3.7040,3.7200,3.7040,3.7150,1090
2011-09-22,22:45:00,3.7150,3.7250,3.7130,3.7250,946
2011-09-22,22:50:00,3.7240,3.7280,3.7190,3.7250,900
2011-09-22,22:55:00,3.7250,3.7310,3.7240,3.7270,1017
2011-09-22,23:00:00,3.7280,3.7300,3.7170,3.7190,806
2011-09-22,23:05:00,3.7190,3.7190,3.7070,3.7080,845
2011-09-22,23:10:00,3.7100,3.7150,3.7080,3.7110,514
2011-09-22,23:15:00,3.7110,3.7220,3.7100,3.7200,502
2011-09-22,23:20:00,3.7200,3.7310,3.7170,3.7240,658
2011-09-22,23:25:00,3.7240,3.7280,3.7220,3.7260,421
2011-09-22,23:30:00,3.7270,3.7270,3.7220,3.7240,281
2011-09-22,23:35:00,3.7240,3.7390,3.7240,3.7330,918
2011-09-22,23:40:00,3.7320,3.7370,3.7310,3.7330,340
2011-09-22,23:45:00,3.7330,3.7460,3.7270,3.7440,1181
2011-09-22,23:50:00,3.7440,3.7490,3.7340,3.7360,1023
2011-09-22,23:55:00,3.7360,3.7390,3.7310,3.7330,329
2011-09-23,00:00:00,3.7330,3.7330,3.7220,3.7220,780
2011-09-23,00:05:00,3.7210,3.7250,3.7170,3.7230,699
2011-09-23,00:10:00,3.7230,3.7240,3.7150,3.7170,530
2011-09-23,00:15:00,3.7170,3.7210,3.7130,3.7150,356
2011-09-23,00:20:00,3.7150,3.7150,3.7080,3.7100,423
2011-09-23,00:25:00,3.7100,3.7140,3.7090,3.7110,294
2011-09-23,00:30:00,3.7110,3.7200,3.7090,3.7170,508
2011-09-23,00:35:00,3.7160,3.7220,3.7140,3.7200,202
2011-09-23,00:40:00,3.7200,3.7240,3.7190,3.7220,122
2011-09-23,00:45:00,3.7230,3.7230,3.7180,3.7190,160
2011-09-23,00:50:00,3.7190,3.7290,3.7190,3.7290,420
2011-09-23,00:55:00,3.7280,3.7290,3.7230,3.7230,263
2011-09-23,01:00:00,3.7230,3.7260,3.7190,3.7190,277
2011-09-23,01:05:00,3.7200,3.7210,3.7160,3.7160,339
2011-09-23,01:10:00,3.7150,3.7160,3.7080,3.7110,837
2011-09-23,01:15:00,3.7110,3.7140,3.7080,3.7090,360
2011-09-23,01:20:00,3.7100,3.7100,3.6850,3.6870,2357
2011-09-23,01:25:00,3.6870,3.6980,3.6870,3.6890,871
2011-09-23,01:30:00,3.6910,3.7000,3.6890,3.6940,735
2011-09-23,01:35:00,3.6940,3.6960,3.6850,3.6900,492
2011-09-23,01:40:00,3.6890,3.6970,3.6880,3.6970,321
2011-09-23,01:45:00,3.6970,3.6970,3.6860,3.6880,616
2011-09-23,01:50:00,3.6870,3.6890,3.6850,3.6870,327
2011-09-23,01:55:00,3.6880,3.6950,3.6870,3.6940,798
2011-09-23,02:00:00,3.6950,3.6970,3.6920,3.6950,280
2011-09-23,02:05:00,3.6940,3.6950,3.6880,3.6890,318
2011-09-23,02:10:00,3.6880,3.6950,3.6870,3.6940,314
2011-09-23,02:15:00,3.6930,3.7100,3.6920,3.7090,1094
2011-09-23,02:20:00,3.7090,3.7100,3.7040,3.7070,752
2011-09-23,02:25:00,3.7060,3.7100,3.7020,3.7050,1455
2011-09-23,02:30:00,3.7050,3.7090,3.7040,3.7080,598
2011-09-23,02:35:00,3.7080,3.7130,3.7070,3.7110,247
2011-09-23,02:40:00,3.7120,3.7160,3.7120,3.7140,268
2011-09-23,02:45:00,3.7140,3.7200,3.7130,3.7150,304
2011-09-23,02:50:00,3.7140,3.7160,3.7120,3.7150,179
2011-09-23,02:55:00,3.7150,3.7150,3.7110,3.7110,296
2011-09-23,03:00:00,3.7110,3.7130,3.7110,3.7130,44
2011-09-23,03:05:00,3.7130,3.7140,3.7130,3.7130,25
2011-09-23,03:10:00,3.7130,3.7150,3.7130,3.7150,52
2011-09-23,03:15:00,3.7150,3.7180,3.7140,3.7180,72
2011-09-23,03:20:00,3.7180,3.7190,3.7140,3.7140,58
2011-09-23,03:25:00,3.7150,3.7150,3.7110,3.7110,67
2011-09-23,03:30:00,3.7120,3.7130,3.7110,3.7120,65
2011-09-23,03:35:00,3.7120,3.7140,3.7120,3.7130,34
2011-09-23,03:40:00,3.7130,3.7150,3.7120,3.7120,36
2011-09-23,03:45:00,3.7120,3.7150,3.7100,3.7150,28
2011-09-23,03:50:00,3.7160,3.7160,3.7140,3.7150,31
2011-09-23,03:55:00,3.7150,3.7160,3.7110,3.7110,50
2011-09-23,04:00:00,3.7110,3.7140,3.7110,3.7120,46
2011-09-23,04:05:00,3.7130,3.7180,3.7130,3.7170,77
2011-09-23,04:10:00,3.7170,3.7170,3.7150,3.7160,24
2011-09-23,04:15:00,3.7170,3.7200,3.7150,3.7190,26
2011-09-23,04:20:00,3.7180,3.7190,3.7180,3.7180,9
2011-09-23,04:25:00,3.7160,3.7180,3.7160,3.7180,4
2011-09-23,04:30:00,3.7140,3.7140,3.7130,3.7130,12
2011-09-23,04:35:00,3.7130,3.7140,3.7130,3.7140,14
2011-09-23,04:40:00,3.7130,3.7140,3.7130,3.7140,2
2011-09-23,04:50:00,3.7120,3.7160,3.7120,3.7150,49
2011-09-23,04:55:00,3.7140,3.7170,3.7130,3.7170,33
2011-09-23,05:05:00,3.7150,3.7160,3.7140,3.7150,8
2011-09-23,05:10:00,3.7130,3.7140,3.7130,3.7130,11
2011-09-23,06:00:00,3.7110,3.7160,3.7080,3.7130,20
2011-09-23,06:10:00,3.7130,3.7130,3.7120,3.7120,6
2011-09-23,06:15:00,3.7140,3.7150,3.7140,3.7150,2
2011-09-23,06:20:00,3.7150,3.7170,3.7150,3.7170,6
2011-09-23,06:25:00,3.7160,3.7160,3.7160,3.7160,1
2011-09-23,06:30:00,3.7160,3.7160,3.7160,3.7160,1
2011-09-23,06:35:00,3.7190,3.7200,3.7190,3.7200,9
2011-09-23,06:40:00,3.7200,3.7200,3.7200,3.7200,1
2011-09-23,07:15:00,3.7170,3.7170,3.7170,3.7170,2
2011-09-23,07:55:00,3.7140,3.7160,3.7140,3.7160,3
2011-09-23,08:05:00,3.7160,3.7180,3.7160,3.7180,19
2011-09-23,08:20:00,3.7170,3.7170,3.7170,3.7170,2
2011-09-23,08:25:00,3.7170,3.7170,3.7170,3.7170,1
2011-09-23,08:30:00,3.7170,3.7170,3.7170,3.7170,2
2011-09-23,08:45:00,3.7180,3.7180,3.7160,3.7160,2
2011-09-23,08:50:00,3.7180,3.7180,3.7180,3.7180,1
2011-09-23,08:55:00,3.7180,3.7180,3.7180,3.7180,2
2011-09-23,09:05:00,3.7190,3.7210,3.7190,3.7210,3
2011-09-23,09:10:00,3.7210,3.7270,3.7190,3.7190,32
2011-09-23,09:30:00,3.7210,3.7210,3.7210,3.7210,1
2011-09-23,09:45:00,3.7190,3.7190,3.7190,3.7190,1
2011-09-23,09:55:00,3.7190,3.7190,3.7190,3.7190,1
2011-09-23,10:15:00,3.7180,3.7180,3.7150,3.7150,4
2011-09-23,10:35:00,3.7150,3.7150,3.7150,3.7150,1
2011-09-23,10:55:00,3.7160,3.7160,3.7160,3.7160,2
2011-09-23,11:00:00,3.7160,3.7170,3.7160,3.7170,8
2011-09-23,11:15:00,3.7140,3.7140,3.7140,3.7140,1
2011-09-23,11:45:00,3.7140,3.7150,3.7140,3.7150,2
2011-09-23,11:50:00,3.7150,3.7190,3.7150,3.7190,2
2011-09-23,12:00:00,3.7120,3.7120,3.7100,3.7100,5
2011-09-23,12:05:00,3.7130,3.7130,3.7130,3.7130,1
2011-09-23,12:30:00,3.7120,3.7140,3.7120,3.7140,7
2011-09-23,12:35:00,3.7140,3.7150,3.7140,3.7150,3
2011-09-23,12:40:00,3.7150,3.7150,3.7150,3.7150,1
2011-09-23,12:45:00,3.7150,3.7150,3.7120,3.7120,3
2011-09-23,12:50:00,3.7130,3.7130,3.7130,3.7130,1
2011-09-23,12:55:00,3.7130,3.7130,3.7130,3.7130,1
2011-09-23,13:00:00,3.7160,3.7170,3.7150,3.7150,18
2011-09-23,13:05:00,3.7150,3.7180,3.7150,3.7170,5
2011-09-23,13:10:00,3.7170,3.7170,3.7170,3.7170,1
2011-09-23,13:15:00,3.7150,3.7150,3.7150,3.7150,2
2011-09-23,13:30:00,3.7130,3.7130,3.7130,3.7130,1
2011-09-23,13:45:00,3.7130,3.7130,3.7100,3.7120,27
2011-09-23,13:50:00,3.7110,3.7110,3.7090,3.7100,4
2011-09-23,13:55:00,3.7080,3.7090,3.7080,3.7080,5
2011-09-23,14:00:00,3.7080,3.7110,3.7070,3.7080,27
2011-09-23,14:05:00,3.7090,3.7100,3.7090,3.7100,12
2011-09-23,14:10:00,3.7090,3.7130,3.7060,3.7110,70
2011-09-23,14:15:00,3.7090,3.7110,3.7080,3.7090,17
2011-09-23,14:20:00,3.7090,3.7160,3.7090,3.7140,19
2011-09-23,14:25:00,3.7140,3.7210,3.7140,3.7210,63
2011-09-23,14:30:00,3.7210,3.7220,3.7190,3.7200,81
2011-09-23,14:35:00,3.7190,3.7220,3.7190,3.7220,31
2011-09-23,14:40:00,3.7200,3.7220,3.7200,3.7220,3
2011-09-23,14:45:00,3.7220,3.7280,3.7210,3.7280,29
2011-09-23,14:50:00,3.7290,3.7300,3.7280,3.7300,55
2011-09-23,14:55:00,3.7300,3.7300,3.7300,3.7300,16
2011-09-23,15:00:00,3.7300,3.7330,3.7300,3.7330,36
2011-09-23,15:05:00,3.7330,3.7340,3.7290,3.7290,27
2011-09-23,15:10:00,3.7250,3.7250,3.7240,3.7240,5
2011-09-23,15:20:00,3.7300,3.7300,3.7280,3.7300,3
2011-09-23,15:25:00,3.7290,3.7300,3.7290,3.7300,3
2011-09-23,15:30:00,3.7260,3.7260,3.7240,3.7260,19
2011-09-23,15:35:00,3.7260,3.7270,3.7250,3.7270,30
2011-09-23,15:45:00,3.7300,3.7300,3.7300,3.7300,1
2011-09-23,15:50:00,3.7320,3.7350,3.7320,3.7340,17
2011-09-23,15:55:00,3.7330,3.7370,3.7330,3.7370,37
2011-09-23,16:00:00,3.7350,3.7400,3.7350,3.7400,44
2011-09-23,16:05:00,3.7400,3.7400,3.7390,3.7400,32
2011-09-23,16:10:00,3.7400,3.7410,3.7400,3.7410,30
2011-09-23,16:15:00,3.7410,3.7450,3.7400,3.7450,54
2011-09-23,16:20:00,3.7450,3.7480,3.7440,3.7470,94
2011-09-23,16:25:00,3.7480,3.7490,3.7460,3.7470,28
2011-09-23,16:30:00,3.7470,3.7490,3.7460,3.7470,16
2011-09-23,16:35:00,3.7470,3.7470,3.7450,3.7460,8
2011-09-23,16:40:00,3.7470,3.7470,3.7470,3.7470,2
2011-09-23,16:45:00,3.7460,3.7500,3.7460,3.7500,90
2011-09-23,16:50:00,3.7500,3.7530,3.7500,3.7530,30
2011-09-23,16:55:00,3.7510,3.7510,3.7480,3.7480,7
2011-09-23,17:05:00,3.7430,3.7430,3.7430,3.7430,2
2011-09-23,17:10:00,3.7480,3.7550,3.7480,3.7550,29
2011-09-23,17:15:00,3.7530,3.7530,3.7530,3.7530,1
2011-09-23,17:20:00,3.7540,3.7540,3.7480,3.7480,4
2011-09-23,17:25:00,3.7510,3.7530,3.7470,3.7530,5
2011-09-23,17:30:00,3.7460,3.7470,3.7460,3.7470,6
2011-09-23,17:35:00,3.7480,3.7480,3.7450,3.7450,13
2011-09-23,17:40:00,3.7460,3.7460,3.7450,3.7450,3
2011-09-23,17:45:00,3.7450,3.7450,3.7440,3.7440,30
2011-09-23,17:50:00,3.7440,3.7470,3.7430,3.7430,32
2011-09-23,17:55:00,3.7430,3.7430,3.7420,3.7420,3
2011-09-23,18:00:00,3.7430,3.7430,3.7430,3.7430,4
2011-09-23,18:05:00,3.7400,3.7400,3.7390,3.7400,7
2011-09-23,18:10:00,3.7420,3.7420,3.7420,3.7420,4
2011-09-23,18:15:00,3.7430,3.7430,3.7420,3.7430,9
2011-09-23,18:20:00,3.7410,3.7440,3.7400,3.7420,29
2011-09-23,18:25:00,3.7430,3.7430,3.7400,3.7420,40
2011-09-23,18:30:00,3.7440,3.7450,3.7400,3.7450,21
2011-09-23,18:35:00,3.7450,3.7450,3.7320,3.7400,169
2011-09-23,18:40:00,3.7400,3.7450,3.7400,3.7450,24
2011-09-23,18:45:00,3.7460,3.7460,3.7420,3.7420,6
2011-09-23,18:50:00,3.7400,3.7400,3.7390,3.7400,13
2011-09-23,18:55:00,3.7400,3.7410,3.7380,3.7410,21
2011-09-23,19:00:00,3.7420,3.7430,3.7410,3.7410,15
2011-09-23,19:05:00,3.7400,3.7400,3.7340,3.7390,24
2011-09-23,19:10:00,3.7360,3.7370,3.7350,3.7360,37
2011-09-23,19:15:00,3.7380,3.7380,3.7370,3.7380,30
2011-09-23,19:20:00,3.7380,3.7380,3.7310,3.7330,26
2011-09-23,19:25:00,3.7330,3.7380,3.7320,3.7350,52
2011-09-23,19:30:00,3.7360,3.7360,3.7320,3.7320,8
2011-09-23,19:35:00,3.7320,3.7340,3.7300,3.7310,24
2011-09-23,19:40:00,3.7310,3.7320,3.7300,3.7300,48
2011-09-23,19:45:00,3.7290,3.7300,3.7260,3.7270,182
2011-09-23,19:50:00,3.7260,3.7290,3.7240,3.7280,147
2011-09-23,19:55:00,3.7280,3.7290,3.7240,3.7240,66
2011-09-23,20:00:00,3.7240,3.7260,3.7210,3.7210,213
2011-09-23,20:05:00,3.7200,3.7210,3.7160,3.7190,151
2011-09-23,20:10:00,3.7190,3.7260,3.7180,3.7250,117
2011-09-23,20:15:00,3.7270,3.7280,3.7220,3.7250,81
2011-09-23,20:20:00,3.7250,3.7380,3.7240,3.7340,345
2011-09-23,20:25:00,3.7340,3.7340,3.7250,3.7290,120
2011-09-23,20:30:00,3.7280,3.7290,3.7200,3.7240,252
2011-09-23,20:35:00,3.7240,3.7240,3.7120,3.7150,262
2011-09-23,20:40:00,3.7160,3.7170,3.7080,3.7090,488
2011-09-23,20:45:00,3.7090,3.7190,3.6970,3.7090,1299
2011-09-23,20:50:00,3.7100,3.7190,3.7090,3.7170,480
2011-09-23,20:55:00,3.7190,3.7350,3.7160,3.7240,588
2011-09-23,21:00:00,3.7250,3.7410,3.7190,3.7270,1465
2011-09-23,21:05:00,3.7270,3.7350,3.7260,3.7340,557
2011-09-23,21:10:00,3.7350,3.7400,3.7280,3.7280,475
2011-09-23,21:15:00,3.7280,3.7350,3.7240,3.7250,424
2011-09-23,21:20:00,3.7250,3.7270,3.7200,3.7250,298
2011-09-23,21:25:00,3.7250,3.7260,3.7200,3.7210,219
2011-09-23,21:30:00,3.7200,3.7200,3.7130,3.7170,530
2011-09-23,21:35:00,3.7160,3.7230,3.7150,3.7200,211
2011-09-23,21:40:00,3.7180,3.7200,3.7120,3.7160,438
2011-09-23,21:45:00,3.7160,3.7270,3.7150,3.7170,450
2011-09-23,21:50:00,3.7180,3.7210,3.7140,3.7140,303
2011-09-23,21:55:00,3.7150,3.7160,3.7020,3.7030,870
2011-09-23,22:00:00,3.7040,3.7140,3.7000,3.7140,790
2011-09-23,22:05:00,3.7120,3.7170,3.7100,3.7140,279
2011-09-23,22:10:00,3.7130,3.7210,3.7090,3.7160,457
2011-09-23,22:15:00,3.7160,3.7180,3.7070,3.7110,519
2011-09-23,22:20:00,3.7110,3.7140,3.7020,3.7040,1056
2011-09-23,22:25:00,3.7040,3.7140,3.7030,3.7120,336
2011-09-23,22:30:00,3.7120,3.7120,3.7090,3.7110,203
2011-09-23,22:35:00,3.7120,3.7220,3.7100,3.7210,518
2011-09-23,22:40:00,3.7220,3.7260,3.7180,3.7250,264
2011-09-23,22:45:00,3.7250,3.7330,3.7250,3.7330,387
2011-09-23,22:50:00,3.7330,3.7410,3.7320,3.7380,1217
2011-09-23,22:55:00,3.7390,3.7410,3.7350,3.7360,433
2011-09-23,23:00:00,3.7360,3.7380,3.7290,3.7370,588
2011-09-23,23:05:00,3.7370,3.7400,3.7310,3.7320,262
2011-09-23,23:10:00,3.7330,3.7380,3.7290,3.7290,257
2011-09-23,23:15:00,3.7290,3.7290,3.7240,3.7250,114
2011-09-23,23:20:00,3.7270,3.7280,3.7240,3.7250,89
2011-09-23,23:25:00,3.7270,3.7300,3.7230,3.7300,160
2011-09-23,23:30:00,3.7300,3.7310,3.7230,3.7230,262
2011-09-23,23:35:00,3.7230,3.7290,3.7210,3.7280,243
2011-09-23,23:40:00,3.7290,3.7370,3.7280,3.7360,289
2011-09-23,23:45:00,3.7370,3.7370,3.7280,3.7310,137
2011-09-23,23:50:00,3.7310,3.7320,3.7240,3.7260,222
2011-09-23,23:55:00,3.7250,3.7260,3.7120,3.7170,619
2011-09-24,00:00:00,3.7170,3.7190,3.7150,3.7160,170
2011-09-24,00:05:00,3.7160,3.7190,3.7110,3.7140,461
2011-09-24,00:10:00,3.7150,3.7150,3.7110,3.7150,190
2011-09-24,00:15:00,3.7150,3.7270,3.7140,3.7260,356
2011-09-24,00:20:00,3.7260,3.7280,3.7190,3.7260,227
2011-09-24,00:25:00,3.7250,3.7280,3.7230,3.7260,83
2011-09-24,00:30:00,3.7260,3.7290,3.7220,3.7240,169
2011-09-24,00:35:00,3.7240,3.7290,3.7240,3.7280,118
2011-09-24,00:40:00,3.7280,3.7280,3.7210,3.7230,247
2011-09-24,00:45:00,3.7240,3.7290,3.7240,3.7260,225
2011-09-24,00:50:00,3.7270,3.7270,3.7210,3.7230,150
2011-09-24,00:55:00,3.7210,3.7210,3.7180,3.7200,129
2011-09-24,01:00:00,3.7210,3.7220,3.7170,3.7200,356
2011-09-24,01:05:00,3.7200,3.7260,3.7200,3.7250,190
2011-09-24,01:10:00,3.7250,3.7250,3.7220,3.7240,35
2011-09-24,01:15:00,3.7240,3.7250,3.7240,3.7250,104
2011-09-24,01:20:00,3.7240,3.7260,3.7220,3.7220,252
2011-09-24,01:25:00,3.7220,3.7230,3.7190,3.7190,214
2011-09-24,01:30:00,3.7190,3.7200,3.7170,3.7180,212
2011-09-24,01:35:00,3.7170,3.7170,3.7110,3.7110,220
2011-09-24,01:40:00,3.7110,3.7160,3.7110,3.7150,263
2011-09-24,01:45:00,3.7140,3.7140,3.7070,3.7080,363
2011-09-24,01:50:00,3.7090,3.7100,3.7060,3.7060,157
2011-09-24,01:55:00,3.7060,3.7090,3.7050,3.7080,126
2011-09-24,02:00:00,3.7080,3.7120,3.7070,3.7120,481
2011-09-24,02:05:00,3.7130,3.7130,3.7060,3.7080,468
2011-09-24,02:10:00,3.7080,3.7170,3.7070,3.7110,439
2011-09-24,02:15:00,3.7110,3.7120,3.7020,3.7020,850
2011-09-24,02:20:00,3.7030,3.7070,3.7010,3.7040,595
2011-09-24,02:25:00,3.7050,3.7080,3.6990,3.7000,1278
2011-09-24,02:30:00,3.7000,3.7030,3.7000,3.7020,422
2011-09-24,02:35:00,3.7020,3.7060,3.7020,3.7050,100
2011-09-24,02:40:00,3.7040,3.7060,3.7040,3.7050,54
2011-09-24,02:45:00,3.7060,3.7060,3.7030,3.7040,57
2011-09-24,02:50:00,3.7050,3.7080,3.7040,3.7060,111
2011-09-24,02:55:00,3.7060,3.7060,3.7050,3.7050,22
2011-09-24,03:00:00,3.7040,3.7050,3.7040,3.7040,32
2011-09-24,03:05:00,3.7040,3.7040,3.7030,3.7030,25
2011-09-24,03:10:00,3.7040,3.7050,3.6930,3.6950,364
2011-09-24,03:15:00,3.6960,3.7010,3.6960,3.7000,169
2011-09-24,03:20:00,3.6990,3.7020,3.6990,3.7000,123
2011-09-24,03:25:00,3.7000,3.7010,3.6990,3.7000,62
2011-09-24,03:30:00,3.7010,3.7030,3.7000,3.7000,46
2011-09-24,03:35:00,3.7010,3.7020,3.7010,3.7020,7
2011-09-24,03:40:00,3.7010,3.7020,3.7000,3.7020,32
2011-09-24,03:45:00,3.7010,3.7020,3.7010,3.7010,19
2011-09-24,03:50:00,3.7010,3.7020,3.7010,3.7020,11
2011-09-24,03:55:00,3.7020,3.7020,3.6950,3.6960,59
2011-09-24,04:00:00,3.6970,3.6980,3.6940,3.6950,32
2011-09-24,04:05:00,3.6950,3.6990,3.6950,3.6980,19
2011-09-24,04:10:00,3.6990,3.6990,3.6990,3.6990,3
2011-09-24,04:15:00,3.6970,3.6970,3.6950,3.6960,22
2011-09-24,04:20:00,3.6960,3.6980,3.6960,3.6970,45
2011-09-24,04:25:00,3.6970,3.6980,3.6970,3.6980,9
2011-09-24,04:30:00,3.6990,3.6990,3.6950,3.6950,4
2011-09-24,04:35:00,3.6960,3.6980,3.6960,3.6980,19
2011-09-24,04:40:00,3.6970,3.6980,3.6940,3.6950,14
2011-09-24,04:45:00,3.6970,3.6970,3.6940,3.6940,15
2011-09-24,04:50:00,3.6940,3.6950,3.6940,3.6950,5
2011-09-24,04:55:00,3.6940,3.6960,3.6940,3.6950,5
2011-09-24,05:00:00,3.6960,3.6960,3.6950,3.6950,8
2011-09-24,05:05:00,3.6950,3.6950,3.6950,3.6950,3
2011-09-24,05:10:00,3.6950,3.6970,3.6930,3.6930,30
2011-09-26,06:00:00,3.7010,3.7060,3.7000,3.7030,79
2011-09-26,06:05:00,3.7050,3.7080,3.7050,3.7070,12
2011-09-26,06:10:00,3.7080,3.7120,3.7040,3.7040,17
2011-09-26,06:15:00,3.7040,3.7080,3.7040,3.7050,11
2011-09-26,06:20:00,3.7040,3.7060,3.7010,3.7060,34
2011-09-26,06:25:00,3.7040,3.7040,3.7010,3.7020,4
2011-09-26,06:30:00,3.7020,3.7020,3.7020,3.7020,1
2011-09-26,06:35:00,3.7020,3.7020,3.7020,3.7020,2
2011-09-26,06:40:00,3.7000,3.7000,3.6990,3.6990,15
2011-09-26,06:50:00,3.7020,3.7030,3.7020,3.7020,5
2011-09-26,06:55:00,3.7020,3.7020,3.7010,3.7010,3
2011-09-26,07:05:00,3.6990,3.6990,3.6990,3.6990,3
2011-09-26,07:15:00,3.6990,3.6990,3.6960,3.6960,2
2011-09-26,07:30:00,3.6980,3.6980,3.6970,3.6970,3
2011-09-26,08:05:00,3.6970,3.6990,3.6970,3.6970,5
2011-09-26,08:10:00,3.7000,3.7000,3.6920,3.6930,26
2011-09-26,08:15:00,3.6910,3.6910,3.6860,3.6870,25
2011-09-26,08:20:00,3.6850,3.6850,3.6850,3.6850,2
2011-09-26,08:25:00,3.6880,3.6880,3.6850,3.6850,46
2011-09-26,08:30:00,3.6830,3.6840,3.6810,3.6840,9
2011-09-26,08:35:00,3.6840,3.6840,3.6840,3.6840,4
2011-09-26,08:40:00,3.6810,3.6810,3.6810,3.6810,1
2011-09-26,08:45:00,3.6860,3.6900,3.6850,3.6900,34
2011-09-26,08:50:00,3.6870,3.6900,3.6820,3.6820,9
2011-09-26,08:55:00,3.6810,3.6810,3.6800,3.6800,4
2011-09-26,09:00:00,3.6830,3.6870,3.6800,3.6870,10
2011-09-26,09:05:00,3.6830,3.6830,3.6830,3.6830,1
2011-09-26,09:10:00,3.6890,3.6890,3.6890,3.6890,2
2011-09-26,09:15:00,3.6870,3.6910,3.6870,3.6910,3
2011-09-26,09:35:00,3.6870,3.6880,3.6870,3.6880,2
2011-09-26,09:40:00,3.6870,3.6870,3.6870,3.6870,1
2011-09-26,09:45:00,3.6870,3.6870,3.6830,3.6830,11
2011-09-26,09:50:00,3.6830,3.6830,3.6830,3.6830,2
2011-09-26,09:55:00,3.6850,3.6850,3.6850,3.6850,1
2011-09-26,10:05:00,3.6860,3.6860,3.6860,3.6860,2
2011-09-26,10:10:00,3.6830,3.6830,3.6830,3.6830,1
2011-09-26,10:20:00,3.6870,3.6870,3.6870,3.6870,1
2011-09-26,10:25:00,3.6880,3.6880,3.6880,3.6880,1
2011-09-26,10:55:00,3.6860,3.6890,3.6860,3.6890,3
2011-09-26,11:00:00,3.6890,3.6890,3.6890,3.6890,1
2011-09-26,11:20:00,3.6830,3.6830,3.6830,3.6830,2
2011-09-26,11:25:00,3.6830,3.6830,3.6830,3.6830,1
2011-09-26,11:35:00,3.6830,3.6840,3.6820,3.6840,5
2011-09-26,11:40:00,3.6820,3.6830,3.6820,3.6830,18
2011-09-26,11:45:00,3.6850,3.6850,3.6820,3.6820,3
2011-09-26,11:50:00,3.6840,3.6850,3.6840,3.6850,2
2011-09-26,11:55:00,3.6850,3.6890,3.6850,3.6890,2
2011-09-26,12:00:00,3.6850,3.6850,3.6850,3.6850,1
2011-09-26,12:05:00,3.6890,3.6910,3.6890,3.6910,24
2011-09-26,12:10:00,3.6940,3.6940,3.6900,3.6900,10
2011-09-26,12:15:00,3.6910,3.6910,3.6880,3.6880,2
2011-09-26,12:20:00,3.6880,3.6880,3.6880,3.6880,1
2011-09-26,12:25:00,3.6880,3.6880,3.6880,3.6880,1
2011-09-26,12:30:00,3.6930,3.6950,3.6910,3.6930,15
2011-09-26,12:35:00,3.6940,3.6940,3.6890,3.6890,7
2011-09-26,12:40:00,3.6870,3.6870,3.6850,3.6850,5
2011-09-26,12:45:00,3.6860,3.6900,3.6850,3.6900,4
2011-09-26,12:50:00,3.6900,3.6900,3.6900,3.6900,2
2011-09-26,12:55:00,3.6870,3.6870,3.6870,3.6870,2
2011-09-26,13:00:00,3.6850,3.6850,3.6850,3.6850,6
2011-09-26,13:05:00,3.6850,3.6860,3.6850,3.6850,6
2011-09-26,13:10:00,3.6850,3.6860,3.6840,3.6860,8
2011-09-26,13:15:00,3.6850,3.6850,3.6840,3.6840,3
2011-09-26,13:20:00,3.6850,3.6860,3.6840,3.6860,8
2011-09-26,13:25:00,3.6850,3.6860,3.6850,3.6860,3
2011-09-26,13:30:00,3.6850,3.6850,3.6850,3.6850,4
2011-09-26,13:35:00,3.6850,3.6860,3.6840,3.6840,41
2011-09-26,13:40:00,3.6840,3.6850,3.6840,3.6850,3
2011-09-26,13:45:00,3.6850,3.6860,3.6840,3.6860,7
2011-09-26,13:50:00,3.6830,3.6830,3.6830,3.6830,4
2011-09-26,13:55:00,3.6830,3.6830,3.6810,3.6810,4
2011-09-26,14:00:00,3.6810,3.6810,3.6800,3.6810,23
2011-09-26,14:05:00,3.6810,3.6820,3.6800,3.6810,12
2011-09-26,14:10:00,3.6810,3.6810,3.6800,3.6810,14
2011-09-26,14:15:00,3.6800,3.6810,3.6800,3.6800,10
2011-09-26,14:20:00,3.6810,3.6840,3.6810,3.6840,7
2011-09-26,14:25:00,3.6820,3.6820,3.6820,3.6820,1
2011-09-26,14:30:00,3.6810,3.6810,3.6810,3.6810,1
2011-09-26,14:35:00,3.6810,3.6830,3.6810,3.6830,3
2011-09-26,14:40:00,3.6840,3.6850,3.6840,3.6850,3
2011-09-26,14:45:00,3.6810,3.6920,3.6800,3.6920,17
2011-09-26,14:50:00,3.6920,3.6920,3.6900,3.6920,9
2011-09-26,14:55:00,3.6920,3.6940,3.6840,3.6910,57
2011-09-26,15:00:00,3.6900,3.6950,3.6900,3.6940,11
2011-09-26,15:05:00,3.6930,3.7000,3.6930,3.6930,21
2011-09-26,15:10:00,3.7000,3.7010,3.6970,3.7010,7
2011-09-26,15:15:00,3.7010,3.7010,3.6970,3.7000,14
2011-09-26,15:20:00,3.7010,3.7010,3.7010,3.7010,6
2011-09-26,15:25:00,3.6980,3.7020,3.6980,3.7020,15
2011-09-26,15:30:00,3.7020,3.7050,3.7020,3.7050,8
2011-09-26,15:35:00,3.7070,3.7120,3.7070,3.7120,37
2011-09-26,15:40:00,3.7110,3.7140,3.7070,3.7080,66
2011-09-26,15:45:00,3.7080,3.7100,3.7080,3.7080,20
2011-09-26,15:50:00,3.7090,3.7100,3.7090,3.7100,12
2011-09-26,15:55:00,3.7100,3.7100,3.7100,3.7100,1
2011-09-26,16:00:00,3.7090,3.7160,3.7090,3.7130,20
2011-09-26,16:05:00,3.7110,3.7110,3.7070,3.7100,27
2011-09-26,16:10:00,3.7100,3.7100,3.7080,3.7080,4
2011-09-26,16:15:00,3.7130,3.7150,3.7130,3.7150,2
2011-09-26,16:20:00,3.7160,3.7160,3.7150,3.7150,5
2011-09-26,16:25:00,3.7160,3.7190,3.7150,3.7150,23
2011-09-26,16:30:00,3.7170,3.7170,3.7140,3.7140,3
2011-09-26,16:35:00,3.7130,3.7130,3.7110,3.7110,10
2011-09-26,16:45:00,3.7070,3.7070,3.7060,3.7070,5
2011-09-26,16:50:00,3.7050,3.7090,3.7050,3.7050,13
2011-09-26,16:55:00,3.7060,3.7080,3.7060,3.7080,16
2011-09-26,17:00:00,3.7070,3.7180,3.7070,3.7180,17
2011-09-26,17:05:00,3.7170,3.7180,3.7170,3.7170,9
2011-09-26,17:10:00,3.7170,3.7170,3.7150,3.7150,6
2011-09-26,17:15:00,3.7140,3.7160,3.7080,3.7080,19
2011-09-26,17:20:00,3.7080,3.7080,3.7060,3.7060,4
2011-09-26,17:25:00,3.7050,3.7050,3.7010,3.7010,6
2011-09-26,17:30:00,3.6980,3.6980,3.6980,3.6980,7
2011-09-26,17:35:00,3.7010,3.7010,3.6960,3.6960,51
2011-09-26,17:40:00,3.6960,3.6970,3.6950,3.6970,5
2011-09-26,17:45:00,3.6990,3.7020,3.6980,3.7020,9
2011-09-26,17:50:00,3.7030,3.7030,3.7030,3.7030,2
2011-09-26,17:55:00,3.7000,3.7000,3.7000,3.7000,1
2011-09-26,18:05:00,3.7000,3.7000,3.7000,3.7000,1
2011-09-26,18:10:00,3.7010,3.7010,3.7000,3.7010,6
2011-09-26,18:15:00,3.7030,3.7040,3.7020,3.7030,30
2011-09-26,18:20:00,3.7030,3.7030,3.7030,3.7030,1
2011-09-26,18:25:00,3.7020,3.7030,3.7020,3.7030,6
2011-09-26,18:30:00,3.7070,3.7070,3.7070,3.7070,5
2011-09-26,18:35:00,3.7080,3.7080,3.7070,3.7070,11
2011-09-26,18:40:00,3.7060,3.7060,3.7060,3.7060,1
2011-09-26,18:45:00,3.7050,3.7060,3.7050,3.7050,14
2011-09-26,18:50:00,3.7060,3.7060,3.7060,3.7060,6
2011-09-26,18:55:00,3.7080,3.7080,3.7060,3.7060,8
2011-09-26,19:00:00,3.7070,3.7070,3.7060,3.7060,4
2011-09-26,19:05:00,3.7060,3.7160,3.7060,3.7100,27
2011-09-26,19:10:00,3.7120,3.7190,3.7120,3.7140,31
2011-09-26,19:15:00,3.7150,3.7220,3.7150,3.7190,54
2011-09-26,19:20:00,3.7190,3.7250,3.7190,3.7230,21
2011-09-26,19:25:00,3.7250,3.7330,3.7250,3.7300,89
2011-09-26,19:30:00,3.7330,3.7370,3.7320,3.7370,47
2011-09-26,19:35:00,3.7360,3.7370,3.7310,3.7310,45
2011-09-26,19:40:00,3.7290,3.7340,3.7290,3.7320,33
2011-09-26,19:45:00,3.7300,3.7330,3.7290,3.7330,42
2011-09-26,19:50:00,3.7320,3.7320,3.7290,3.7290,52
2011-09-26,19:55:00,3.7300,3.7320,3.7300,3.7310,19
2011-09-26,20:00:00,3.7300,3.7320,3.7210,3.7230,190
2011-09-26,20:05:00,3.7240,3.7360,3.7240,3.7320,241
2011-09-26,20:10:00,3.7330,3.7460,3.7330,3.7390,265
2011-09-26,20:15:00,3.7380,3.7390,3.7330,3.7340,64
2011-09-26,20:20:00,3.7330,3.7330,3.7280,3.7300,67
2011-09-26,20:25:00,3.7300,3.7300,3.7240,3.7250,87
2011-09-26,20:30:00,3.7260,3.7410,3.7260,3.7350,475
2011-09-26,20:35:00,3.7360,3.7410,3.7330,3.7390,192
2011-09-26,20:40:00,3.7400,3.7420,3.7370,3.7370,123
2011-09-26,20:45:00,3.7370,3.7390,3.7330,3.7360,124
2011-09-26,20:50:00,3.7360,3.7390,3.7340,3.7380,95
2011-09-26,20:55:00,3.7380,3.7420,3.7240,3.7260,600
2011-09-26,21:00:00,3.7240,3.7500,3.7210,3.7480,1532
2011-09-26,21:05:00,3.7480,3.7690,3.7460,3.7650,1783
2011-09-26,21:10:00,3.7640,3.7650,3.7520,3.7530,811
2011-09-26,21:15:00,3.7520,3.7630,3.7520,3.7620,527
2011-09-26,21:20:00,3.7610,3.7640,3.7580,3.7620,706
2011-09-26,21:25:00,3.7630,3.7640,3.7560,3.7590,364
2011-09-26,21:30:00,3.7600,3.7750,3.7590,3.7740,1003
2011-09-26,21:35:00,3.7740,3.7820,3.7680,3.7710,1622
2011-09-26,21:40:00,3.7700,3.7730,3.7650,3.7700,588
2011-09-26,21:45:00,3.7680,3.7750,3.7680,3.7750,751
2011-09-26,21:50:00,3.7750,3.7770,3.7730,3.7760,753
2011-09-26,21:55:00,3.7750,3.7790,3.7650,3.7700,473
2011-09-26,22:00:00,3.7700,3.7890,3.7690,3.7870,1856
2011-09-26,22:05:00,3.7860,3.7900,3.7820,3.7830,502
2011-09-26,22:10:00,3.7820,3.7840,3.7760,3.7800,809
2011-09-26,22:15:00,3.7810,3.7840,3.7790,3.7810,311
2011-09-26,22:20:00,3.7810,3.7820,3.7720,3.7820,695
2011-09-26,22:25:00,3.7810,3.7830,3.7800,3.7820,378
2011-09-26,22:30:00,3.7830,3.7880,3.7820,3.7870,182
2011-09-26,22:35:00,3.7860,3.7870,3.7790,3.7790,333
2011-09-26,22:40:00,3.7790,3.7800,3.7730,3.7740,364
2011-09-26,22:45:00,3.7740,3.7750,3.7620,3.7650,883
2011-09-26,22:50:00,3.7650,3.7700,3.7650,3.7680,237
2011-09-26,22:55:00,3.7670,3.7700,3.7670,3.7680,245
2011-09-26,23:00:00,3.7680,3.7770,3.7680,3.7700,465
2011-09-26,23:05:00,3.7720,3.7790,3.7700,3.7710,230
2011-09-26,23:10:00,3.7720,3.7740,3.7720,3.7730,90
2011-09-26,23:15:00,3.7730,3.7750,3.7680,3.7730,214
2011-09-26,23:20:00,3.7740,3.7770,3.7680,3.7700,149
2011-09-26,23:25:00,3.7710,3.7720,3.7670,3.7720,291
2011-09-26,23:30:00,3.7710,3.7730,3.7690,3.7700,186
2011-09-26,23:35:00,3.7710,3.7730,3.7700,3.7730,206
2011-09-26,23:40:00,3.7720,3.7760,3.7670,3.7760,223
2011-09-26,23:45:00,3.7740,3.7760,3.7680,3.7680,86
2011-09-26,23:50:00,3.7690,3.7710,3.7680,3.7690,107
2011-09-26,23:55:00,3.7680,3.7690,3.7620,3.7670,283
2011-09-27,00:00:00,3.7670,3.7800,3.7670,3.7790,414
2011-09-27,00:05:00,3.7790,3.7790,3.7730,3.7750,129
2011-09-27,00:10:00,3.7740,3.7760,3.7710,3.7730,144
2011-09-27,00:15:00,3.7730,3.7780,3.7710,3.7780,184
2011-09-27,00:20:00,3.7790,3.7810,3.7760,3.7770,269
2011-09-27,00:25:00,3.7770,3.7810,3.7710,3.7780,231
2011-09-27,00:30:00,3.7780,3.7800,3.7730,3.7740,273
2011-09-27,00:35:00,3.7740,3.7810,3.7730,3.7800,129
2011-09-27,00:40:00,3.7800,3.7930,3.7800,3.7820,1046
2011-09-27,00:45:00,3.7830,3.7880,3.7770,3.7780,298
2011-09-27,00:50:00,3.7790,3.7850,3.7760,3.7850,354
2011-09-27,00:55:00,3.7840,3.7880,3.7800,3.7870,367
2011-09-27,01:00:00,3.7860,3.7900,3.7820,3.7820,203
2011-09-27,01:05:00,3.7830,3.7990,3.7800,3.7960,986
2011-09-27,01:10:00,3.7960,3.7970,3.7890,3.7940,641
2011-09-27,01:15:00,3.7950,3.8030,3.7930,3.7940,687
2011-09-27,01:20:00,3.7940,3.7950,3.7890,3.7890,230
2011-09-27,01:25:00,3.7880,3.7920,3.7870,3.7900,151
2011-09-27,01:30:00,3.7900,3.7940,3.7890,3.7910,64
2011-09-27,01:35:00,3.7910,3.7980,3.7910,3.7980,168
2011-09-27,01:40:00,3.7970,3.7980,3.7850,3.7880,405
2011-09-27,01:45:00,3.7880,3.7900,3.7850,3.7880,199
2011-09-27,01:50:00,3.7870,3.7890,3.7790,3.7880,401
2011-09-27,01:55:00,3.7870,3.7960,3.7860,3.7960,445
2011-09-27,02:00:00,3.7950,3.8010,3.7940,3.7990,462
2011-09-27,02:05:00,3.7990,3.8010,3.7930,3.7990,416
2011-09-27,02:10:00,3.7990,3.7990,3.7780,3.7810,835
2011-09-27,02:15:00,3.7820,3.7890,3.7730,3.7780,953
2011-09-27,02:20:00,3.7780,3.7850,3.7700,3.7770,734
2011-09-27,02:25:00,3.7790,3.7860,3.7750,3.7850,827
2011-09-27,02:30:00,3.7840,3.7860,3.7800,3.7830,391
2011-09-27,02:35:00,3.7820,3.7850,3.7820,3.7850,151
2011-09-27,02:40:00,3.7850,3.7850,3.7820,3.7820,71
2011-09-27,02:45:00,3.7820,3.7830,3.7810,3.7810,45
2011-09-27,02:50:00,3.7820,3.7830,3.7820,3.7820,9
2011-09-27,02:55:00,3.7830,3.7840,3.7830,3.7840,23
2011-09-27,03:00:00,3.7850,3.7850,3.7830,3.7830,104
2011-09-27,03:05:00,3.7840,3.7850,3.7840,3.7850,87
2011-09-27,03:10:00,3.7850,3.7860,3.7840,3.7860,45
2011-09-27,03:15:00,3.7860,3.7860,3.7840,3.7850,93
2011-09-27,03:20:00,3.7850,3.7880,3.7840,3.7870,96
2011-09-27,03:25:00,3.7860,3.7880,3.7860,3.7870,29
2011-09-27,03:30:00,3.7870,3.7880,3.7850,3.7860,23
2011-09-27,03:35:00,3.7860,3.7870,3.7850,3.7860,44
2011-09-27,03:40:00,3.7860,3.7870,3.7850,3.7870,56
2011-09-27,03:45:00,3.7870,3.7880,3.7860,3.7870,15
2011-09-27,03:50:00,3.7870,3.7890,3.7860,3.7890,122
2011-09-27,03:55:00,3.7890,3.7900,3.7870,3.7880,57
2011-09-27,04:00:00,3.7870,3.7890,3.7870,3.7870,27
2011-09-27,04:05:00,3.7890,3.7890,3.7880,3.7890,18
2011-09-27,04:10:00,3.7880,3.7890,3.7870,3.7870,26
2011-09-27,04:15:00,3.7890,3.7920,3.7890,3.7920,50
2011-09-27,04:20:00,3.7920,3.7930,3.7890,3.7930,52
2011-09-27,04:25:00,3.7920,3.7930,3.7890,3.7890,44
2011-09-27,04:30:00,3.7880,3.7910,3.7880,3.7900,23
2011-09-27,04:35:00,3.7910,3.7950,3.7900,3.7930,114
2011-09-27,04:40:00,3.7920,3.7930,3.7900,3.7900,70
2011-09-27,04:45:00,3.7890,3.7890,3.7880,3.7880,14
2011-09-27,04:50:00,3.7880,3.7890,3.7860,3.7860,62
2011-09-27,04:55:00,3.7860,3.7880,3.7820,3.7850,31
2011-09-27,05:00:00,3.7850,3.7850,3.7850,3.7850,10
2011-09-27,05:05:00,3.7850,3.7880,3.7830,3.7880,32
2011-09-27,05:10:00,3.7880,3.7880,3.7850,3.7880,11
2011-09-27,06:00:00,3.7860,3.7860,3.7840,3.7840,10
2011-09-27,06:05:00,3.7830,3.7840,3.7830,3.7830,3
2011-09-27,06:15:00,3.7830,3.7830,3.7830,3.7830,2
2011-09-27,06:45:00,3.7840,3.7840,3.7840,3.7840,1
2011-09-27,06:50:00,3.7830,3.7830,3.7830,3.7830,2
2011-09-27,07:00:00,3.7820,3.7820,3.7820,3.7820,2
2011-09-27,07:15:00,3.7830,3.7830,3.7830,3.7830,2
2011-09-27,08:00:00,3.7880,3.7880,3.7880,3.7880,1
2011-09-27,08:05:00,3.7880,3.7880,3.7880,3.7880,9
2011-09-27,08:10:00,3.7880,3.7880,3.7880,3.7880,17
2011-09-27,08:40:00,3.7840,3.7850,3.7830,3.7850,10
2011-09-27,09:10:00,3.7880,3.7880,3.7880,3.7880,17
2011-09-27,09:30:00,3.7880,3.7880,3.7880,3.7880,1
2011-09-27,09:45:00,3.7860,3.7860,3.7840,3.7840,10
2011-09-27,09:50:00,3.7870,3.7870,3.7870,3.7870,1
2011-09-27,09:55:00,3.7880,3.7880,3.7880,3.7880,3
2011-09-27,10:05:00,3.7870,3.7870,3.7870,3.7870,1
2011-09-27,10:25:00,3.7880,3.7880,3.7880,3.7880,3
2011-09-27,10:30:00,3.7840,3.7880,3.7840,3.7880,3
2011-09-27,10:45:00,3.7880,3.7880,3.7880,3.7880,1
2011-09-27,11:00:00,3.7860,3.7860,3.7860,3.7860,2
2011-09-27,11:10:00,3.7880,3.7910,3.7880,3.7910,25
2011-09-27,11:20:00,3.7890,3.7900,3.7890,3.7900,4
2011-09-27,11:45:00,3.7900,3.7900,3.7900,3.7900,1
2011-09-27,12:00:00,3.7890,3.7920,3.7890,3.7920,3
2011-09-27,12:05:00,3.7920,3.7920,3.7920,3.7920,1
2011-09-27,12:10:00,3.7950,3.8070,3.7950,3.8070,29
2011-09-27,12:15:00,3.8050,3.8050,3.8010,3.8010,3
2011-09-27,12:30:00,3.8080,3.8100,3.7970,3.8050,27
2011-09-27,12:35:00,3.8040,3.8060,3.8040,3.8060,4
2011-09-27,12:40:00,3.8040,3.8090,3.8040,3.8090,14
2011-09-27,12:45:00,3.8100,3.8100,3.8100,3.8100,1
2011-09-27,12:55:00,3.8040,3.8040,3.8040,3.8040,1
2011-09-27,13:05:00,3.8040,3.8060,3.8040,3.8060,6
2011-09-27,13:10:00,3.8050,3.8050,3.8040,3.8040,2
2011-09-27,13:15:00,3.8050,3.8060,3.8030,3.8030,4
2011-09-27,13:20:00,3.8030,3.8050,3.8020,3.8050,4
2011-09-27,13:25:00,3.8030,3.8060,3.8020,3.8060,6
2011-09-27,13:35:00,3.8070,3.8070,3.8040,3.8060,8
2011-09-27,13:40:00,3.8060,3.8090,3.8060,3.8090,6
2011-09-27,13:45:00,3.8100,3.8100,3.8100,3.8100,14
2011-09-27,13:55:00,3.8110,3.8120,3.8110,3.8120,2
2011-09-27,14:05:00,3.8110,3.8110,3.8110,3.8110,6
2011-09-27,14:10:00,3.8110,3.8110,3.8110,3.8110,3
2011-09-27,14:15:00,3.8090,3.8090,3.8060,3.8060,3
2011-09-27,14:20:00,3.8100,3.8100,3.8100,3.8100,1
2011-09-27,14:25:00,3.8120,3.8120,3.8120,3.8120,1
2011-09-27,14:30:00,3.8100,3.8110,3.8070,3.8100,12
2011-09-27,14:40:00,3.8110,3.8110,3.8100,3.8100,6
2011-09-27,14:45:00,3.8100,3.8100,3.8100,3.8100,5
2011-09-27,14:50:00,3.8130,3.8130,3.8100,3.8100,25
2011-09-27,14:55:00,3.8100,3.8150,3.8100,3.8150,47
2011-09-27,15:00:00,3.8140,3.8150,3.8130,3.8150,8
2011-09-27,15:10:00,3.8160,3.8160,3.8140,3.8150,8
2011-09-27,15:25:00,3.8180,3.8180,3.8180,3.8180,1
2011-09-27,15:35:00,3.8180,3.8200,3.8180,3.8200,25
2011-09-27,15:40:00,3.8200,3.8250,3.8200,3.8250,22
2011-09-27,15:45:00,3.8230,3.8230,3.8230,3.8230,12
2011-09-27,15:50:00,3.8200,3.8210,3.8190,3.8210,3
2011-09-27,15:55:00,3.8210,3.8210,3.8180,3.8200,9
2011-09-27,16:05:00,3.8220,3.8220,3.8220,3.8220,5
2011-09-27,16:10:00,3.8210,3.8230,3.8210,3.8220,3
2011-09-27,16:15:00,3.8210,3.8230,3.8210,3.8230,15
2011-09-27,16:20:00,3.8230,3.8230,3.8220,3.8220,2
2011-09-27,16:25:00,3.8230,3.8230,3.8230,3.8230,1
2011-09-27,16:35:00,3.8240,3.8250,3.8230,3.8250,8
2011-09-27,16:45:00,3.8220,3.8250,3.8220,3.8240,4
2011-09-27,16:50:00,3.8220,3.8220,3.8220,3.8220,2
2011-09-27,16:55:00,3.8220,3.8250,3.8220,3.8240,24
2011-09-27,17:00:00,3.8240,3.8240,3.8240,3.8240,16
2011-09-27,17:05:00,3.8240,3.8260,3.8240,3.8260,3
2011-09-27,17:10:00,3.8270,3.8270,3.8260,3.8260,10
2011-09-27,17:15:00,3.8260,3.8280,3.8250,3.8280,32
2011-09-27,17:20:00,3.8270,3.8280,3.8270,3.8270,19
2011-09-27,17:25:00,3.8280,3.8280,3.8270,3.8280,81
2011-09-27,17:30:00,3.8260,3.8280,3.8260,3.8280,50
2011-09-27,17:35:00,3.8280,3.8290,3.8280,3.8290,29
2011-09-27,17:40:00,3.8290,3.8320,3.8290,3.8320,38
2011-09-27,17:45:00,3.8320,3.8320,3.8300,3.8300,13
2011-09-27,17:50:00,3.8300,3.8310,3.8300,3.8310,6
2011-09-27,17:55:00,3.8310,3.8320,3.8300,3.8310,12
2011-09-27,18:00:00,3.8300,3.8310,3.8300,3.8310,4
2011-09-27,18:05:00,3.8310,3.8330,3.8290,3.8330,46
2011-09-27,18:10:00,3.8330,3.8330,3.8310,3.8310,13
2011-09-27,18:15:00,3.8330,3.8330,3.8300,3.8300,17
2011-09-27,18:20:00,3.8330,3.8340,3.8300,3.8330,49
2011-09-27,18:30:00,3.8300,3.8320,3.8300,3.8320,3
2011-09-27,18:40:00,3.8310,3.8320,3.8310,3.8320,4
2011-09-27,18:45:00,3.8300,3.8340,3.8300,3.8340,14
2011-09-27,18:50:00,3.8310,3.8330,3.8300,3.8330,34
2011-09-27,18:55:00,3.8330,3.8330,3.8300,3.8330,24
2011-09-27,19:00:00,3.8330,3.8370,3.8310,3.8350,66
2011-09-27,19:05:00,3.8340,3.8480,3.8320,3.8450,193
2011-09-27,19:10:00,3.8460,3.8480,3.8320,3.8330,125
2011-09-27,19:15:00,3.8340,3.8340,3.8300,3.8330,29
2011-09-27,19:20:00,3.8340,3.8360,3.8330,3.8360,7
2011-09-27,19:25:00,3.8370,3.8370,3.8320,3.8340,23
2011-09-27,19:30:00,3.8350,3.8410,3.8330,3.8400,46
2011-09-27,19:35:00,3.8440,3.8480,3.8430,3.8460,96
2011-09-27,19:40:00,3.8480,3.8480,3.8370,3.8390,87
2011-09-27,19:45:00,3.8400,3.8440,3.8370,3.8440,74
2011-09-27,19:50:00,3.8420,3.8480,3.8420,3.8480,97
2011-09-27,19:55:00,3.8480,3.8530,3.8400,3.8420,201
2011-09-27,20:00:00,3.8400,3.8420,3.8290,3.8290,122
2011-09-27,20:05:00,3.8320,3.8340,3.8290,3.8330,102
2011-09-27,20:10:00,3.8350,3.8390,3.8320,3.8350,83
2011-09-27,20:15:00,3.8340,3.8340,3.8290,3.8300,84
2011-09-27,20:20:00,3.8290,3.8290,3.8200,3.8230,177
2011-09-27,20:25:00,3.8230,3.8270,3.8210,3.8230,77
2011-09-27,20:30:00,3.8220,3.8260,3.8170,3.8240,207
2011-09-27,20:35:00,3.8240,3.8380,3.8230,3.8380,271
2011-09-27,20:40:00,3.8370,3.8400,3.8220,3.8220,259
2011-09-27,20:45:00,3.8230,3.8260,3.8200,3.8240,254
2011-09-27,20:50:00,3.8240,3.8280,3.8160,3.8160,508
2011-09-27,20:55:00,3.8170,3.8330,3.8120,3.8320,493
2011-09-27,21:00:00,3.8330,3.8330,3.8170,3.8240,439
2011-09-27,21:05:00,3.8240,3.8250,3.8230,3.8240,96
2011-09-27,21:10:00,3.8230,3.8330,3.8220,3.8330,293
2011-09-27,21:15:00,3.8320,3.8380,3.8230,3.8240,444
2011-09-27,21:20:00,3.8230,3.8300,3.8230,3.8250,151
2011-09-27,21:25:00,3.8240,3.8380,3.8230,3.8370,287
2011-09-27,21:30:00,3.8360,3.8390,3.8260,3.8260,384
2011-09-27,21:35:00,3.8250,3.8320,3.8250,3.8250,147
2011-09-27,21:40:00,3.8250,3.8310,3.8250,3.8250,389
2011-09-27,21:45:00,3.8260,3.8260,3.8210,3.8210,290
2011-09-27,21:50:00,3.8210,3.8210,3.8120,3.8180,492
2011-09-27,21:55:00,3.8180,3.8200,3.8090,3.8150,602
2011-09-27,22:00:00,3.8140,3.8170,3.8110,3.8130,328
2011-09-27,22:05:00,3.8130,3.8160,3.7920,3.7940,777
2011-09-27,22:10:00,3.7940,3.7970,3.7790,3.7810,1170
2011-09-27,22:15:00,3.7810,3.7880,3.7730,3.7810,1056
2011-09-27,22:20:00,3.7820,3.7870,3.7740,3.7780,532
2011-09-27,22:25:00,3.7780,3.7920,3.7780,3.7910,365
2011-09-27,22:30:00,3.7910,3.7910,3.7830,3.7830,208
2011-09-27,22:35:00,3.7830,3.7850,3.7770,3.7800,212
2011-09-27,22:40:00,3.7820,3.7850,3.7800,3.7830,77
2011-09-27,22:45:00,3.7820,3.7830,3.7740,3.7770,105
2011-09-27,22:50:00,3.7790,3.7830,3.7770,3.7830,87
2011-09-27,22:55:00,3.7840,3.7950,3.7830,3.7930,466
2011-09-27,23:00:00,3.7920,3.7940,3.7780,3.7860,325
2011-09-27,23:05:00,3.7850,3.7880,3.7820,3.7880,140
2011-09-27,23:10:00,3.7880,3.7880,3.7840,3.7860,57
2011-09-27,23:15:00,3.7870,3.7930,3.7850,3.7920,195
2011-09-27,23:20:00,3.7920,3.7980,3.7920,3.7970,343
2011-09-27,23:25:00,3.7990,3.8050,3.7950,3.7990,328
2011-09-27,23:30:00,3.7980,3.8020,3.7950,3.8020,270
2011-09-27,23:35:00,3.8020,3.8030,3.7960,3.7980,127
2011-09-27,23:40:00,3.7990,3.8020,3.7960,3.7960,172
2011-09-27,23:45:00,3.7970,3.7970,3.7830,3.7860,302
2011-09-27,23:50:00,3.7860,3.7880,3.7850,3.7870,133
2011-09-27,23:55:00,3.7880,3.7920,3.7880,3.7920,157
2011-09-28,00:00:00,3.7920,3.8040,3.7920,3.8030,269
2011-09-28,00:05:00,3.8010,3.8050,3.7970,3.7990,136
2011-09-28,00:10:00,3.7980,3.8000,3.7970,3.7970,59
2011-09-28,00:15:00,3.7970,3.8070,3.7970,3.8060,268
2011-09-28,00:20:00,3.8050,3.8080,3.8040,3.8040,310
2011-09-28,00:25:00,3.8040,3.8050,3.8020,3.8020,66
2011-09-28,00:30:00,3.8010,3.8070,3.7990,3.8040,231
2011-09-28,00:35:00,3.8040,3.8050,3.7990,3.8010,156
2011-09-28,00:40:00,3.8000,3.8090,3.7980,3.8080,301
2011-09-28,00:45:00,3.8070,3.8070,3.8020,3.8060,89
2011-09-28,00:50:00,3.8070,3.8070,3.7950,3.7980,261
2011-09-28,00:55:00,3.7980,3.8000,3.7960,3.7980,87
2011-09-28,01:00:00,3.7980,3.8050,3.7950,3.8050,248
2011-09-28,01:05:00,3.8050,3.8100,3.8040,3.8090,322
2011-09-28,01:10:00,3.8090,3.8110,3.7960,3.8000,312
2011-09-28,01:15:00,3.7990,3.7990,3.7900,3.7950,352
2011-09-28,01:20:00,3.7940,3.7950,3.7870,3.7950,416
2011-09-28,01:25:00,3.7950,3.7950,3.7910,3.7930,248
2011-09-28,01:30:00,3.7930,3.7960,3.7930,3.7960,71
2011-09-28,01:35:00,3.7970,3.7980,3.7880,3.7910,427
2011-09-28,01:40:00,3.7890,3.7930,3.7880,3.7910,323
2011-09-28,01:45:00,3.7910,3.7950,3.7890,3.7920,211
2011-09-28,01:50:00,3.7940,3.7940,3.7870,3.7880,122
2011-09-28,01:55:00,3.7870,3.7880,3.7840,3.7880,282
2011-09-28,02:00:00,3.7880,3.7910,3.7880,3.7900,164
2011-09-28,02:05:00,3.7910,3.8040,3.7900,3.8000,832
2011-09-28,02:10:00,3.8000,3.8050,3.7980,3.8010,703
2011-09-28,02:15:00,3.8010,3.8050,3.8000,3.8020,530
2011-09-28,02:20:00,3.8010,3.8050,3.8010,3.8040,406
2011-09-28,02:25:00,3.8040,3.8330,3.8040,3.8240,7957
2011-09-28,02:30:00,3.8250,3.8270,3.8190,3.8230,1056
2011-09-28,02:35:00,3.8220,3.8240,3.8190,3.8230,186
2011-09-28,02:40:00,3.8230,3.8230,3.8200,3.8210,20
2011-09-28,02:45:00,3.8220,3.8240,3.8210,3.8240,70
2011-09-28,02:50:00,3.8230,3.8230,3.8220,3.8230,51
2011-09-28,02:55:00,3.8230,3.8270,3.8230,3.8270,67
2011-09-28,03:00:00,3.8260,3.8260,3.8240,3.8250,41
2011-09-28,03:05:00,3.8240,3.8280,3.8230,3.8280,30
2011-09-28,03:10:00,3.8260,3.8290,3.8260,3.8270,43
2011-09-28,03:15:00,3.8280,3.8280,3.8250,3.8270,100
2011-09-28,03:20:00,3.8260,3.8280,3.8250,3.8260,40
2011-09-28,03:25:00,3.8250,3.8250,3.8220,3.8220,25
2011-09-28,03:30:00,3.8230,3.8230,3.8180,3.8200,50
2011-09-28,03:35:00,3.8200,3.8220,3.8200,3.8220,18
2011-09-28,03:40:00,3.8210,3.8210,3.8190,3.8190,5
2011-09-28,03:45:00,3.8190,3.8220,3.8190,3.8210,29
2011-09-28,03:50:00,3.8200,3.8210,3.8190,3.8210,16
2011-09-28,03:55:00,3.8200,3.8230,3.8200,3.8210,16
2011-09-28,04:00:00,3.8200,3.8210,3.8120,3.8120,11
2011-09-28,04:05:00,3.8080,3.8090,3.8060,3.8080,56
2011-09-28,04:10:00,3.8110,3.8150,3.8100,3.8150,23
2011-09-28,04:15:00,3.8130,3.8170,3.8120,3.8130,29
2011-09-28,04:20:00,3.8170,3.8170,3.8170,3.8170,9
2011-09-28,04:25:00,3.8150,3.8200,3.8150,3.8200,27
2011-09-28,04:30:00,3.8150,3.8150,3.8150,3.8150,2
2011-09-28,04:35:00,3.8150,3.8150,3.8130,3.8130,4
2011-09-28,04:45:00,3.8180,3.8220,3.8180,3.8210,9
2011-09-28,04:55:00,3.8210,3.8210,3.8210,3.8210,2
2011-09-28,05:00:00,3.8210,3.8250,3.8210,3.8250,3
2011-09-28,05:05:00,3.8200,3.8200,3.8180,3.8180,10
2011-09-28,05:10:00,3.8180,3.8190,3.8160,3.8160,23
2011-09-28,06:10:00,3.8050,3.8050,3.8050,3.8050,1
2011-09-28,06:20:00,3.8020,3.8020,3.8020,3.8020,2
2011-09-28,06:25:00,3.8040,3.8040,3.8040,3.8040,1
2011-09-28,06:45:00,3.8100,3.8100,3.8100,3.8100,4
2011-09-28,06:50:00,3.8100,3.8100,3.8100,3.8100,1
2011-09-28,07:10:00,3.8050,3.8050,3.8050,3.8050,4
2011-09-28,07:15:00,3.8050,3.8050,3.8050,3.8050,4
2011-09-28,08:50:00,3.8050,3.8050,3.8050,3.8050,1
2011-09-28,09:10:00,3.8050,3.8050,3.8040,3.8040,5
2011-09-28,09:15:00,3.8040,3.8040,3.8040,3.8040,1
2011-09-28,09:20:00,3.8050,3.8050,3.8050,3.8050,3
2011-09-28,09:35:00,3.8070,3.8070,3.8070,3.8070,2
2011-09-28,09:40:00,3.8080,3.8080,3.8080,3.8080,5
2011-09-28,09:45:00,3.8100,3.8100,3.8100,3.8100,4
2011-09-28,09:50:00,3.8100,3.8100,3.8100,3.8100,1
2011-09-28,10:30:00,3.8100,3.8100,3.8100,3.8100,1
2011-09-28,10:55:00,3.8100,3.8100,3.8100,3.8100,9
2011-09-28,12:20:00,3.8080,3.8080,3.8080,3.8080,2
2011-09-28,12:40:00,3.8050,3.8050,3.8040,3.8040,2
2011-09-28,12:55:00,3.8120,3.8120,3.8120,3.8120,1
2011-09-28,13:00:00,3.8080,3.8080,3.8080,3.8080,2
2011-09-28,13:05:00,3.8080,3.8080,3.8080,3.8080,1
2011-09-28,13:45:00,3.8030,3.8030,3.8030,3.8030,1
2011-09-28,13:50:00,3.8020,3.8020,3.8000,3.8000,14
2011-09-28,14:35:00,3.8000,3.8000,3.8000,3.8000,25
2011-09-28,14:45:00,3.8000,3.8000,3.8000,3.8000,1
2011-09-28,14:50:00,3.8000,3.8020,3.8000,3.8010,11
2011-09-28,14:55:00,3.8050,3.8050,3.8050,3.8050,1
2011-09-28,15:05:00,3.8000,3.8000,3.8000,3.8000,3
2011-09-28,15:10:00,3.8000,3.8000,3.8000,3.8000,3
2011-09-28,15:20:00,3.8010,3.8010,3.8010,3.8010,4
2011-09-28,15:25:00,3.8000,3.8000,3.8000,3.8000,10
2011-09-28,15:30:00,3.8010,3.8010,3.8010,3.8010,19
2011-09-28,15:40:00,3.8000,3.8000,3.7960,3.7960,6
2011-09-28,15:45:00,3.8020,3.8020,3.8020,3.8020,2
2011-09-28,15:50:00,3.7990,3.7990,3.7990,3.7990,1
2011-09-28,15:55:00,3.7970,3.7970,3.7960,3.7960,15
2011-09-28,16:05:00,3.7980,3.7980,3.7980,3.7980,11
2011-09-28,16:10:00,3.7980,3.7980,3.7980,3.7980,19
2011-09-28,16:15:00,3.7980,3.7980,3.7980,3.7980,1
2011-09-28,16:20:00,3.7970,3.7970,3.7970,3.7970,1
2011-09-28,16:40:00,3.7960,3.7960,3.7960,3.7960,2
2011-09-28,16:50:00,3.7960,3.7960,3.7960,3.7960,2
2011-09-28,17:05:00,3.7990,3.8000,3.7990,3.8000,5
2011-09-28,17:10:00,3.8000,3.8000,3.8000,3.8000,2
2011-09-28,17:20:00,3.7980,3.8000,3.7980,3.8000,2
2011-09-28,17:25:00,3.7980,3.8000,3.7980,3.8000,12
2011-09-28,17:35:00,3.8000,3.8000,3.8000,3.8000,5
2011-09-28,17:40:00,3.8050,3.8050,3.8000,3.8000,18
2011-09-28,17:50:00,3.7990,3.8000,3.7990,3.8000,2
2011-09-28,18:00:00,3.8000,3.8100,3.8000,3.8010,29
2011-09-28,18:20:00,3.8070,3.8070,3.8070,3.8070,1
2011-09-28,18:25:00,3.8060,3.8060,3.8060,3.8060,1
2011-09-28,18:30:00,3.8100,3.8100,3.8100,3.8100,4
2011-09-28,18:35:00,3.8120,3.8120,3.8120,3.8120,1
2011-09-28,18:55:00,3.8070,3.8070,3.8070,3.8070,1
2011-09-28,19:05:00,3.8120,3.8150,3.8120,3.8150,15
2011-09-28,19:10:00,3.8180,3.8190,3.8180,3.8190,12
2011-09-28,19:15:00,3.8190,3.8200,3.8190,3.8200,18
2011-09-28,19:25:00,3.8210,3.8230,3.8210,3.8230,25
2011-09-28,19:45:00,3.8220,3.8220,3.8220,3.8220,1
2011-09-28,19:50:00,3.8230,3.8260,3.8220,3.8260,42
2011-09-28,19:55:00,3.8260,3.8260,3.8170,3.8170,25
2011-09-28,20:00:00,3.8190,3.8190,3.8080,3.8080,44
2011-09-28,20:05:00,3.8120,3.8140,3.8110,3.8140,19
2011-09-28,20:10:00,3.8020,3.8030,3.7930,3.8030,56
2011-09-28,20:15:00,3.8030,3.8030,3.7990,3.8000,35
2011-09-28,20:20:00,3.7910,3.7940,3.7800,3.7840,63
2011-09-28,20:25:00,3.7850,3.8000,3.7840,3.8000,108
2011-09-28,20:30:00,3.8000,3.8000,3.7770,3.7810,68
2011-09-28,20:35:00,3.7840,3.7860,3.7720,3.7720,32
2011-09-28,20:40:00,3.7750,3.7770,3.7710,3.7730,58
2011-09-28,20:45:00,3.7800,3.7850,3.7800,3.7840,70
2011-09-28,20:50:00,3.7830,3.7830,3.7760,3.7820,41
2011-09-28,20:55:00,3.7810,3.7920,3.7810,3.7920,47
2011-09-28,21:00:00,3.7920,3.8000,3.7890,3.7960,80
2011-09-28,21:05:00,3.7930,3.7960,3.7930,3.7940,30
2011-09-28,21:10:00,3.7950,3.8040,3.7950,3.8010,72
2011-09-28,21:15:00,3.8010,3.8010,3.7940,3.7970,49
2011-09-28,21:20:00,3.7940,3.7950,3.7880,3.7900,92
2011-09-28,21:25:00,3.7880,3.7950,3.7860,3.7930,150
2011-09-28,21:30:00,3.7920,3.7950,3.7800,3.7830,110
2011-09-28,21:35:00,3.7800,3.7880,3.7800,3.7880,194
2011-09-28,21:40:00,3.7860,3.7900,3.7850,3.7860,141
2011-09-28,21:45:00,3.7850,3.7910,3.7840,3.7910,66
2011-09-28,21:50:00,3.7900,3.7940,3.7900,3.7910,153
2011-09-28,21:55:00,3.7920,3.8000,3.7920,3.8000,234
2011-09-28,22:00:00,3.8000,3.8000,3.7920,3.7960,133
2011-09-28,22:05:00,3.7930,3.7930,3.7910,3.7930,581
2011-09-28,22:10:00,3.7960,3.7960,3.7900,3.7940,31
2011-09-28,22:15:00,3.7950,3.7950,3.7940,3.7950,46
2011-09-28,22:20:00,3.7950,3.7970,3.7920,3.7970,64
2011-09-28,22:25:00,3.7970,3.7990,3.7950,3.7950,33
2011-09-28,22:30:00,3.7960,3.8030,3.7950,3.8020,104
2011-09-28,22:35:00,3.8020,3.8060,3.8000,3.8050,109
2011-09-28,22:40:00,3.8010,3.8020,3.8000,3.8000,12
2011-09-28,22:45:00,3.8020,3.8050,3.8020,3.8050,14
2011-09-28,22:50:00,3.8030,3.8060,3.8020,3.8060,23
2011-09-28,22:55:00,3.8060,3.8060,3.7990,3.8030,139
2011-09-28,23:00:00,3.7990,3.8000,3.7990,3.8000,18
2011-09-28,23:05:00,3.7990,3.8000,3.7940,3.7940,90
2011-09-28,23:10:00,3.7930,3.7940,3.7890,3.7920,39
2011-09-28,23:15:00,3.7910,3.7910,3.7880,3.7880,23
2011-09-28,23:20:00,3.7840,3.7850,3.7750,3.7750,341
2011-09-28,23:25:00,3.7770,3.7790,3.7760,3.7760,31
2011-09-28,23:30:00,3.7760,3.7810,3.7760,3.7810,27
2011-09-28,23:35:00,3.7790,3.7820,3.7790,3.7820,24
2011-09-28,23:40:00,3.7810,3.7810,3.7730,3.7730,13
2011-09-28,23:45:00,3.7750,3.7780,3.7750,3.7780,13
2011-09-28,23:50:00,3.7760,3.7790,3.7760,3.7790,28
2011-09-28,23:55:00,3.7820,3.7840,3.7790,3.7800,104
2011-09-29,00:00:00,3.7790,3.7840,3.7780,3.7790,104
2011-09-29,00:05:00,3.7790,3.7840,3.7770,3.7840,158
2011-09-29,00:10:00,3.7840,3.7860,3.7840,3.7860,45
2011-09-29,00:15:00,3.7850,3.7850,3.7780,3.7780,43
2011-09-29,00:20:00,3.7810,3.7820,3.7780,3.7780,37
2011-09-29,00:25:00,3.7780,3.7840,3.7780,3.7780,13
2011-09-29,00:30:00,3.7790,3.7820,3.7780,3.7820,19
2011-09-29,00:35:00,3.7820,3.7830,3.7770,3.7770,50
2011-09-29,00:40:00,3.7760,3.7770,3.7730,3.7770,42
2011-09-29,00:45:00,3.7800,3.7800,3.7800,3.7800,1
2011-09-29,00:50:00,3.7790,3.7790,3.7730,3.7730,14
2011-09-29,00:55:00,3.7710,3.7710,3.7540,3.7610,298
2011-09-29,01:00:00,3.7690,3.7710,3.7600,3.7630,28
2011-09-29,01:05:00,3.7670,3.7670,3.7600,3.7650,20
2011-09-29,01:10:00,3.7640,3.7680,3.7640,3.7680,27
2011-09-29,01:15:00,3.7640,3.7650,3.7610,3.7630,57
2011-09-29,01:20:00,3.7630,3.7650,3.7620,3.7650,55
2011-09-29,01:25:00,3.7650,3.7670,3.7610,3.7640,39
2011-09-29,01:30:00,3.7650,3.7650,3.7550,3.7550,46
2011-09-29,01:35:00,3.7600,3.7600,3.7510,3.7530,138
2011-09-29,01:40:00,3.7530,3.7530,3.7510,3.7510,73
2011-09-29,01:45:00,3.7510,3.7520,3.7500,3.7510,19
2011-09-29,01:50:00,3.7530,3.7570,3.7530,3.7550,32
2011-09-29,01:55:00,3.7570,3.7590,3.7560,3.7590,31
2011-09-29,02:00:00,3.7590,3.7680,3.7580,3.7640,513
2011-09-29,02:05:00,3.7620,3.7650,3.7560,3.7580,434
2011-09-29,02:10:00,3.7580,3.7640,3.7550,3.7610,447
2011-09-29,02:15:00,3.7600,3.7650,3.7590,3.7640,362
2011-09-29,02:20:00,3.7630,3.7650,3.7520,3.7570,394
2011-09-29,02:25:00,3.7560,3.7560,3.7410,3.7500,411
2011-09-29,02:30:00,3.7590,3.7590,3.7590,3.7590,1
2011-09-29,04:25:00,3.7800,3.7840,3.7800,3.7800,30
2011-09-29,04:30:00,3.7840,3.7930,3.7840,3.7930,70
2011-09-29,04:35:00,3.7890,3.7890,3.7890,3.7890,2
2011-09-29,04:40:00,3.7880,3.7880,3.7840,3.7840,5
2011-09-29,04:45:00,3.7840,3.7840,3.7840,3.7840,2
2011-09-29,04:55:00,3.7880,3.7890,3.7880,3.7890,9
2011-09-29,05:00:00,3.7880,3.7880,3.7840,3.7880,11
2011-09-29,05:05:00,3.7890,3.7890,3.7850,3.7850,45
2011-09-29,05:10:00,3.7840,3.7860,3.7840,3.7860,3
2011-09-29,06:00:00,3.7930,3.7930,3.7900,3.7900,27
2011-09-29,06:10:00,3.7910,3.7910,3.7910,3.7910,1
2011-09-29,06:15:00,3.7900,3.7900,3.7900,3.7900,2
2011-09-29,06:20:00,3.7900,3.7900,3.7900,3.7900,1
2011-09-29,06:25:00,3.7900,3.7900,3.7900,3.7900,2
2011-09-29,06:30:00,3.7860,3.7860,3.7850,3.7850,2
2011-09-29,06:50:00,3.7850,3.7850,3.7800,3.7800,15
2011-09-29,06:55:00,3.7800,3.7800,3.7800,3.7800,1
2011-09-29,07:10:00,3.7830,3.7830,3.7800,3.7800,4
2011-09-29,07:15:00,3.7830,3.7890,3.7830,3.7890,2
2011-09-29,07:25:00,3.7830,3.7830,3.7830,3.7830,1
2011-09-29,07:35:00,3.7850,3.7850,3.7850,3.7850,1
2011-09-29,07:40:00,3.7830,3.7830,3.7810,3.7810,2
2011-09-29,07:45:00,3.7770,3.7770,3.7750,3.7750,18
2011-09-29,07:50:00,3.7780,3.7820,3.7780,3.7780,7
2011-09-29,08:00:00,3.7780,3.7820,3.7770,3.7780,13
2011-09-29,08:05:00,3.7800,3.7800,3.7800,3.7800,2
2011-09-29,08:10:00,3.7800,3.7820,3.7800,3.7800,7
2011-09-29,08:30:00,3.7790,3.7790,3.7780,3.7780,6
2011-09-29,08:45:00,3.7810,3.7820,3.7810,3.7820,9
2011-09-29,08:50:00,3.7820,3.7820,3.7820,3.7820,1
2011-09-29,09:05:00,3.7810,3.7810,3.7770,3.7780,30
2011-09-29,09:10:00,3.7780,3.7780,3.7780,3.7780,2
2011-09-29,09:15:00,3.7780,3.7780,3.7760,3.7760,4
2011-09-29,09:30:00,3.7790,3.7790,3.7790,3.7790,2
2011-09-29,09:35:00,3.7800,3.7800,3.7800,3.7800,4
2011-09-29,09:40:00,3.7800,3.7800,3.7800,3.7800,3
2011-09-29,10:20:00,3.7820,3.7830,3.7820,3.7830,2
2011-09-29,10:30:00,3.7810,3.7810,3.7810,3.7810,1
2011-09-29,10:40:00,3.7810,3.7810,3.7780,3.7780,7
2011-09-29,10:50:00,3.7780,3.7820,3.7780,3.7820,2
2011-09-29,11:00:00,3.7780,3.7780,3.7770,3.7780,7
2011-09-29,11:05:00,3.7780,3.7800,3.7780,3.7800,3
2011-09-29,11:30:00,3.7780,3.7780,3.7780,3.7780,1
2011-09-29,11:50:00,3.7760,3.7760,3.7760,3.7760,1
2011-09-29,12:00:00,3.7810,3.7810,3.7770,3.7790,7
2011-09-29,12:25:00,3.7790,3.7840,3.7790,3.7840,19
2011-09-29,12:30:00,3.7880,3.7940,3.7880,3.7880,25
2011-09-29,12:35:00,3.7880,3.7940,3.7880,3.7900,13
2011-09-29,12:40:00,3.7930,3.7940,3.7930,3.7940,5
2011-09-29,12:45:00,3.7940,3.7940,3.7930,3.7930,3
2011-09-29,12:50:00,3.7940,3.7950,3.7940,3.7950,4
2011-09-29,12:55:00,3.7960,3.7960,3.7960,3.7960,8
2011-09-29,13:00:00,3.7950,3.7950,3.7950,3.7950,2
2011-09-29,13:05:00,3.7950,3.7960,3.7950,3.7960,3
2011-09-29,13:10:00,3.7960,3.7960,3.7960,3.7960,2
2011-09-29,13:15:00,3.7950,3.7960,3.7950,3.7960,3
2011-09-29,13:20:00,3.7960,3.7980,3.7960,3.7980,2
2011-09-29,13:30:00,3.7950,3.7950,3.7950,3.7950,2
2011-09-29,13:35:00,3.7960,3.7970,3.7960,3.7970,6
2011-09-29,13:45:00,3.7970,3.7970,3.7970,3.7970,3
2011-09-29,13:55:00,3.7960,3.7980,3.7960,3.7980,2
2011-09-29,14:00:00,3.7950,3.8000,3.7950,3.8000,82
2011-09-29,14:05:00,3.8000,3.8000,3.7970,3.8000,6
2011-09-29,14:10:00,3.7980,3.7980,3.7950,3.7950,3
2011-09-29,14:15:00,3.7940,3.7940,3.7920,3.7920,3
2011-09-29,14:30:00,3.7910,3.7930,3.7910,3.7920,10
2011-09-29,14:35:00,3.7970,3.8000,3.7970,3.7970,11
2011-09-29,14:55:00,3.8000,3.8010,3.8000,3.8010,11
2011-09-29,15:00:00,3.8000,3.8010,3.8000,3.8010,10
2011-09-29,15:05:00,3.8010,3.8020,3.8010,3.8020,9
2011-09-29,15:10:00,3.8020,3.8020,3.8010,3.8010,13
2011-09-29,15:15:00,3.8020,3.8020,3.8010,3.8010,12
2011-09-29,15:20:00,3.8010,3.8010,3.8000,3.8000,8
2011-09-29,15:25:00,3.7990,3.7990,3.7940,3.7940,11
2011-09-29,15:30:00,3.7930,3.7930,3.7890,3.7890,13
2011-09-29,15:35:00,3.7910,3.7920,3.7910,3.7920,17
2011-09-29,15:40:00,3.7930,3.7930,3.7930,3.7930,2
2011-09-29,15:45:00,3.7960,3.7980,3.7960,3.7960,10
2011-09-29,15:50:00,3.7970,3.8000,3.7970,3.8000,6
2011-09-29,15:55:00,3.8000,3.8020,3.8000,3.8010,17
2011-09-29,16:00:00,3.8000,3.8000,3.7960,3.7960,45
2011-09-29,16:05:00,3.7960,3.7960,3.7830,3.7900,131
2011-09-29,16:10:00,3.7890,3.7920,3.7890,3.7890,5
2011-09-29,16:15:00,3.7890,3.7890,3.7880,3.7880,3
2011-09-29,16:20:00,3.7900,3.7900,3.7900,3.7900,1
2011-09-29,16:30:00,3.7910,3.7920,3.7900,3.7920,4
2011-09-29,16:35:00,3.7900,3.7900,3.7900,3.7900,3
2011-09-29,16:40:00,3.7900,3.7900,3.7880,3.7880,12
2011-09-29,16:45:00,3.7900,3.7910,3.7900,3.7900,4
2011-09-29,16:50:00,3.7940,3.7940,3.7900,3.7900,13
2011-09-29,16:55:00,3.7920,3.7940,3.7920,3.7940,4
2011-09-29,17:00:00,3.7900,3.7930,3.7900,3.7930,20
2011-09-29,17:15:00,3.7950,3.7990,3.7950,3.7980,7
2011-09-29,17:20:00,3.7990,3.7990,3.7970,3.7970,2
2011-09-29,17:25:00,3.7970,3.7970,3.7960,3.7960,5
2011-09-29,17:30:00,3.7960,3.7960,3.7950,3.7950,5
2011-09-29,17:35:00,3.7930,3.7930,3.7900,3.7900,22
2011-09-29,17:40:00,3.7880,3.7920,3.7880,3.7920,20
2011-09-29,17:45:00,3.7920,3.7920,3.7910,3.7920,10
2011-09-29,17:50:00,3.7920,3.7940,3.7920,3.7940,2
2011-09-29,17:55:00,3.7920,3.7920,3.7920,3.7920,3
2011-09-29,18:10:00,3.7940,3.7970,3.7940,3.7970,2
2011-09-29,18:15:00,3.7930,3.7930,3.7930,3.7930,5
2011-09-29,18:20:00,3.7950,3.7950,3.7930,3.7930,28
2011-09-29,18:25:00,3.7920,3.7920,3.7920,3.7920,3
2011-09-29,18:30:00,3.7970,3.8000,3.7970,3.7980,20
2011-09-29,18:35:00,3.7980,3.7980,3.7980,3.7980,1
2011-09-29,18:40:00,3.7990,3.8000,3.7990,3.8000,3
2011-09-29,18:45:00,3.7980,3.7980,3.7950,3.7950,7
2011-09-29,18:50:00,3.7960,3.7960,3.7960,3.7960,1
2011-09-29,18:55:00,3.7960,3.7960,3.7960,3.7960,2
2011-09-29,19:00:00,3.7950,3.8000,3.7940,3.7940,23
2011-09-29,19:10:00,3.7960,3.7960,3.7950,3.7960,3
2011-09-29,19:15:00,3.7940,3.7940,3.7890,3.7890,54
2011-09-29,19:20:00,3.7900,3.7900,3.7820,3.7840,49
2011-09-29,19:25:00,3.7840,3.7910,3.7760,3.7910,142
2011-09-29,19:30:00,3.7890,3.7900,3.7860,3.7900,56
2011-09-29,19:35:00,3.7890,3.7900,3.7830,3.7890,67
2011-09-29,19:40:00,3.7900,3.7910,3.7870,3.7910,18
2011-09-29,19:45:00,3.7890,3.7920,3.7890,3.7890,21
2011-09-29,19:50:00,3.7900,3.7900,3.7860,3.7860,114
2011-09-29,19:55:00,3.7860,3.7920,3.7850,3.7910,198
2011-09-29,20:00:00,3.7910,3.7920,3.7830,3.7840,131
2011-09-29,20:05:00,3.7830,3.7870,3.7790,3.7850,274
2011-09-29,20:10:00,3.7860,3.7860,3.7850,3.7860,144
2011-09-29,20:15:00,3.7860,3.7860,3.7790,3.7800,216
2011-09-29,20:20:00,3.7810,3.7820,3.7720,3.7750,414
2011-09-29,20:25:00,3.7730,3.7800,3.7670,3.7720,426
2011-09-29,20:30:00,3.7720,3.7730,3.7620,3.7620,486
2011-09-29,20:35:00,3.7610,3.7650,3.7500,3.7620,1008
2011-09-29,20:40:00,3.7620,3.7680,3.7570,3.7620,705
2011-09-29,20:45:00,3.7620,3.7700,3.7610,3.7680,473
2011-09-29,20:50:00,3.7670,3.7710,3.7600,3.7610,525
2011-09-29,20:55:00,3.7600,3.7660,3.7500,3.7530,2119
2011-09-29,21:00:00,3.7530,3.7660,3.7530,3.7630,1466
2011-09-29,21:05:00,3.7630,3.7690,3.7620,3.7660,903
2011-09-29,21:10:00,3.7660,3.7710,3.7660,3.7680,1144
2011-09-29,21:15:00,3.7670,3.7690,3.7650,3.7670,703
2011-09-29,21:20:00,3.7670,3.7680,3.7620,3.7650,672
2011-09-29,21:25:00,3.7650,3.7710,3.7650,3.7700,753
2011-09-29,21:30:00,3.7700,3.7710,3.7660,3.7680,470
2011-09-29,21:35:00,3.7680,3.7730,3.7660,3.7720,491
2011-09-29,21:40:00,3.7720,3.7740,3.7670,3.7680,647
2011-09-29,21:45:00,3.7690,3.7740,3.7680,3.7730,424
2011-09-29,21:50:00,3.7730,3.7760,3.7720,3.7740,910
2011-09-29,21:55:00,3.7740,3.7760,3.7730,3.7750,474
2011-09-29,22:00:00,3.7750,3.7760,3.7650,3.7670,377
2011-09-29,22:05:00,3.7650,3.7660,3.7560,3.7570,741
2011-09-29,22:10:00,3.7570,3.7610,3.7540,3.7560,681
2011-09-29,22:15:00,3.7550,3.7610,3.7550,3.7610,757
2011-09-29,22:20:00,3.7610,3.7630,3.7570,3.7580,674
2011-09-29,22:25:00,3.7580,3.7610,3.7460,3.7510,1195
2011-09-29,22:30:00,3.7500,3.7500,3.6850,3.7120,13320
2011-09-29,22:35:00,3.7120,3.7170,3.7030,3.7150,3655
2011-09-29,22:40:00,3.7150,3.7240,3.7100,3.7190,2359
2011-09-29,22:45:00,3.7180,3.7320,3.7170,3.7320,2191
2011-09-29,22:50:00,3.7320,3.7320,3.7140,3.7170,1555
2011-09-29,22:55:00,3.7180,3.7250,3.7150,3.7220,859
2011-09-29,23:00:00,3.7210,3.7280,3.7200,3.7250,686
2011-09-29,23:05:00,3.7260,3.7270,3.7220,3.7240,535
2011-09-29,23:10:00,3.7230,3.7250,3.7190,3.7220,537
2011-09-29,23:15:00,3.7220,3.7250,3.7200,3.7240,356
2011-09-29,23:20:00,3.7240,3.7300,3.7230,3.7280,609
2011-09-29,23:25:00,3.7290,3.7300,3.7260,3.7270,353
2011-09-29,23:30:00,3.7280,3.7310,3.7260,3.7280,294
2011-09-29,23:35:00,3.7290,3.7340,3.7270,3.7320,435
2011-09-29,23:40:00,3.7330,3.7400,3.7310,3.7330,1396
2011-09-29,23:45:00,3.7340,3.7430,3.7340,3.7400,1196
2011-09-29,23:50:00,3.7400,3.7460,3.7340,3.7420,1293
2011-09-29,23:55:00,3.7420,3.7490,3.7380,3.7380,1286
2011-09-30,00:00:00,3.7380,3.7400,3.7340,3.7350,519
2011-09-30,00:05:00,3.7340,3.7430,3.7330,3.7360,607
2011-09-30,00:10:00,3.7370,3.7420,3.7370,3.7390,232
2011-09-30,00:15:00,3.7380,3.7430,3.7280,3.7290,1116
2011-09-30,00:20:00,3.7280,3.7370,3.7280,3.7360,498
2011-09-30,00:25:00,3.7350,3.7450,3.7330,3.7430,522
2011-09-30,00:30:00,3.7430,3.7470,3.7380,3.7450,895
2011-09-30,00:35:00,3.7460,3.7580,3.7410,3.7560,1324
2011-09-30,00:40:00,3.7560,3.7590,3.7460,3.7520,1259
2011-09-30,00:45:00,3.7520,3.7590,3.7510,3.7540,1045
2011-09-30,00:50:00,3.7540,3.7970,3.7480,3.7950,2893
2011-09-30,00:55:00,3.7940,3.8370,3.7930,3.8010,7239
2011-09-30,01:00:00,3.8020,3.8110,3.7820,3.7880,3025
2011-09-30,01:05:00,3.7880,3.8000,3.7860,3.7960,1206
2011-09-30,01:10:00,3.7960,3.8120,3.7910,3.7950,1588
2011-09-30,01:15:00,3.7950,3.7960,3.7620,3.7780,2713
2011-09-30,01:20:00,3.7780,3.7930,3.7680,3.7890,1572
2011-09-30,01:25:00,3.7890,3.8060,3.7890,3.7940,1325
2011-09-30,01:30:00,3.7960,3.8040,3.7940,3.8040,961
2011-09-30,01:35:00,3.8050,3.8050,3.7940,3.7990,546
2011-09-30,01:40:00,3.7980,3.8040,3.7980,3.7980,539
2011-09-30,01:45:00,3.7980,3.8010,3.7870,3.7950,564
2011-09-30,01:50:00,3.7950,3.7960,3.7760,3.7760,751
2011-09-30,01:55:00,3.7760,3.7880,3.7760,3.7860,526
2011-09-30,02:00:00,3.7870,3.7930,3.7820,3.7860,656
2011-09-30,02:05:00,3.7860,3.7880,3.7760,3.7830,1386
2011-09-30,02:10:00,3.7830,3.7920,3.7820,3.7840,1194
2011-09-30,02:15:00,3.7840,3.7920,3.7790,3.7790,1147
2011-09-30,02:20:00,3.7790,3.7790,3.7620,3.7690,2951
2011-09-30,02:25:00,3.7700,3.7700,3.7350,3.7460,5899
2011-09-30,02:30:00,3.7460,3.7510,3.7400,3.7490,1551
2011-09-30,02:35:00,3.7500,3.7540,3.7490,3.7510,682
2011-09-30,02:40:00,3.7500,3.7510,3.7480,3.7510,221
2011-09-30,02:45:00,3.7500,3.7560,3.7480,3.7560,232
2011-09-30,02:50:00,3.7570,3.7610,3.7570,3.7580,202
2011-09-30,02:55:00,3.7570,3.7580,3.7560,3.7570,56
2011-09-30,03:00:00,3.7580,3.7600,3.7560,3.7590,235
2011-09-30,03:05:00,3.7580,3.7600,3.7570,3.7580,116
2011-09-30,03:10:00,3.7590,3.7610,3.7580,3.7600,123
2011-09-30,03:15:00,3.7610,3.7630,3.7570,3.7590,135
2011-09-30,03:20:00,3.7570,3.7570,3.7530,3.7530,114
2011-09-30,03:25:00,3.7540,3.7590,3.7540,3.7590,31
2011-09-30,03:30:00,3.7590,3.7600,3.7580,3.7590,46
2011-09-30,03:35:00,3.7600,3.7600,3.7580,3.7590,35
2011-09-30,03:40:00,3.7590,3.7630,3.7580,3.7610,58
2011-09-30,03:45:00,3.7620,3.7630,3.7620,3.7630,30
2011-09-30,03:50:00,3.7620,3.7640,3.7610,3.7630,137
2011-09-30,03:55:00,3.7630,3.7640,3.7610,3.7610,103
2011-09-30,04:00:00,3.7620,3.7630,3.7610,3.7620,16
2011-09-30,04:05:00,3.7620,3.7640,3.7620,3.7640,18
2011-09-30,04:10:00,3.7650,3.7650,3.7610,3.7610,27
2011-09-30,04:15:00,3.7620,3.7640,3.7620,3.7640,15
2011-09-30,04:20:00,3.7640,3.7680,3.7630,3.7640,127
2011-09-30,04:25:00,3.7650,3.7670,3.7640,3.7640,40
2011-09-30,04:30:00,3.7630,3.7640,3.7600,3.7600,24
2011-09-30,04:35:00,3.7610,3.7610,3.7610,3.7610,2
2011-09-30,04:40:00,3.7610,3.7640,3.7610,3.7640,25
2011-09-30,04:50:00,3.7640,3.7640,3.7630,3.7640,14
2011-09-30,04:55:00,3.7630,3.7660,3.7630,3.7640,19
2011-09-30,05:05:00,3.7630,3.7640,3.7610,3.7620,11
2011-09-30,05:10:00,3.7620,3.7650,3.7500,3.7650,20
2011-09-30,06:00:00,3.7550,3.7570,3.7400,3.7540,87
2011-09-30,06:05:00,3.7530,3.7540,3.7530,3.7540,9
2011-09-30,06:15:00,3.7540,3.7540,3.7540,3.7540,5
2011-09-30,06:25:00,3.7540,3.7560,3.7540,3.7560,2
2011-09-30,06:40:00,3.7590,3.7600,3.7590,3.7600,3
2011-09-30,06:50:00,3.7600,3.7600,3.7600,3.7600,1
2011-09-30,07:00:00,3.7540,3.7540,3.7540,3.7540,1
2011-09-30,07:05:00,3.7540,3.7540,3.7540,3.7540,1
2011-09-30,07:20:00,3.7540,3.7550,3.7540,3.7550,2
2011-09-30,07:45:00,3.7580,3.7600,3.7580,3.7600,5
2011-09-30,07:55:00,3.7610,3.7610,3.7610,3.7610,1
2011-09-30,08:00:00,3.7580,3.7580,3.7570,3.7570,2
2011-09-30,08:30:00,3.7550,3.7580,3.7540,3.7580,3
2011-09-30,08:40:00,3.7590,3.7600,3.7590,3.7600,4
2011-09-30,08:45:00,3.7560,3.7570,3.7520,3.7520,15
2011-09-30,08:50:00,3.7540,3.7540,3.7540,3.7540,2
2011-09-30,08:55:00,3.7520,3.7520,3.7520,3.7520,1
2011-09-30,09:00:00,3.7520,3.7520,3.7520,3.7520,1
2011-09-30,09:10:00,3.7520,3.7520,3.7520,3.7520,1
2011-09-30,09:15:00,3.7520,3.7530,3.7520,3.7530,3
2011-09-30,09:20:00,3.7520,3.7540,3.7520,3.7540,4
2011-09-30,09:25:00,3.7540,3.7540,3.7540,3.7540,1
2011-09-30,09:40:00,3.7550,3.7550,3.7530,3.7530,4
2011-09-30,09:55:00,3.7540,3.7540,3.7540,3.7540,1
2011-09-30,10:05:00,3.7580,3.7580,3.7580,3.7580,3
2011-09-30,10:15:00,3.7580,3.7580,3.7470,3.7480,30
2011-09-30,10:20:00,3.7470,3.7470,3.7470,3.7470,20
2011-09-30,10:40:00,3.7470,3.7470,3.7470,3.7470,10
2011-09-30,10:45:00,3.7500,3.7500,3.7500,3.7500,1
2011-09-30,11:05:00,3.7520,3.7520,3.7450,3.7460,31
2011-09-30,11:10:00,3.7470,3.7470,3.7450,3.7450,5
2011-09-30,11:15:00,3.7450,3.7450,3.7450,3.7450,10
2011-09-30,11:20:00,3.7480,3.7480,3.7480,3.7480,1
2011-09-30,11:25:00,3.7450,3.7450,3.7450,3.7450,1
2011-09-30,11:35:00,3.7460,3.7460,3.7460,3.7460,1
2011-09-30,11:55:00,3.7500,3.7520,3.7500,3.7520,3
2011-09-30,12:00:00,3.7520,3.7530,3.7510,3.7530,4
2011-09-30,12:05:00,3.7530,3.7530,3.7520,3.7520,2
2011-09-30,12:10:00,3.7510,3.7520,3.7510,3.7520,2
2011-09-30,12:15:00,3.7510,3.7510,3.7510,3.7510,1
2011-09-30,12:20:00,3.7520,3.7520,3.7520,3.7520,8
2011-09-30,12:25:00,3.7530,3.7530,3.7530,3.7530,1
2011-09-30,12:30:00,3.7550,3.7590,3.7530,3.7590,15
2011-09-30,12:35:00,3.7590,3.7590,3.7570,3.7570,5
2011-09-30,12:40:00,3.7570,3.7600,3.7570,3.7580,17
2011-09-30,12:45:00,3.7580,3.7580,3.7580,3.7580,3
2011-09-30,12:50:00,3.7570,3.7570,3.7570,3.7570,1
2011-09-30,12:55:00,3.7560,3.7570,3.7560,3.7570,2
2011-09-30,13:00:00,3.7580,3.7600,3.7580,3.7600,3
2011-09-30,13:10:00,3.7600,3.7640,3.7600,3.7640,23
2011-09-30,13:15:00,3.7640,3.7660,3.7640,3.7650,12
2011-09-30,13:25:00,3.7630,3.7630,3.7630,3.7630,1
2011-09-30,13:30:00,3.7620,3.7620,3.7610,3.7610,4
2011-09-30,13:35:00,3.7630,3.7650,3.7630,3.7650,7
2011-09-30,13:40:00,3.7670,3.7670,3.7650,3.7650,11
2011-09-30,13:45:00,3.7650,3.7650,3.7650,3.7650,2
2011-09-30,13:50:00,3.7690,3.7690,3.7690,3.7690,1
2011-09-30,13:55:00,3.7690,3.7700,3.7690,3.7700,3
2011-09-30,14:00:00,3.7690,3.7720,3.7690,3.7700,4
2011-09-30,14:05:00,3.7690,3.7690,3.7660,3.7660,5
2011-09-30,14:10:00,3.7680,3.7690,3.7680,3.7690,3
2011-09-30,14:15:00,3.7700,3.7710,3.7690,3.7690,11
2011-09-30,14:20:00,3.7710,3.7740,3.7710,3.7720,8
2011-09-30,14:25:00,3.7740,3.7750,3.7740,3.7750,7
2011-09-30,14:30:00,3.7740,3.7750,3.7710,3.7710,3
2011-09-30,14:40:00,3.7720,3.7720,3.7720,3.7720,1
2011-09-30,14:45:00,3.7690,3.7690,3.7690,3.7690,2
2011-09-30,14:50:00,3.7690,3.7720,3.7690,3.7720,4
2011-09-30,14:55:00,3.7740,3.7760,3.7740,3.7760,3
2011-09-30,15:00:00,3.7770,3.7770,3.7730,3.7740,14
2011-09-30,15:05:00,3.7740,3.7740,3.7730,3.7730,10
2011-09-30,15:10:00,3.7720,3.7720,3.7720,3.7720,2
2011-09-30,15:15:00,3.7730,3.7740,3.7730,3.7740,4
2011-09-30,15:20:00,3.7730,3.7730,3.7720,3.7730,5
2011-09-30,15:25:00,3.7750,3.7750,3.7750,3.7750,3
2011-09-30,15:30:00,3.7730,3.7740,3.7720,3.7740,7
2011-09-30,15:35:00,3.7750,3.7760,3.7750,3.7750,5
2011-09-30,15:40:00,3.7740,3.7740,3.7740,3.7740,1
2011-09-30,15:45:00,3.7740,3.7760,3.7730,3.7760,4
2011-09-30,15:50:00,3.7760,3.7770,3.7750,3.7770,10
2011-09-30,15:55:00,3.7760,3.7760,3.7760,3.7760,1
2011-09-30,16:00:00,3.7730,3.7730,3.7660,3.7660,30
2011-09-30,16:05:00,3.7640,3.7640,3.7640,3.7640,2
2011-09-30,16:10:00,3.7640,3.7640,3.7640,3.7640,1
2011-09-30,16:15:00,3.7650,3.7670,3.7640,3.7670,19
2011-09-30,16:20:00,3.7750,3.7920,3.7710,3.7890,169
2011-09-30,16:25:00,3.7890,3.7890,3.7770,3.7770,33
2011-09-30,16:30:00,3.7760,3.7790,3.7750,3.7770,70
2011-09-30,16:35:00,3.7710,3.7720,3.7700,3.7710,10
2011-09-30,16:40:00,3.7700,3.7700,3.7660,3.7660,20
2011-09-30,16:45:00,3.7670,3.7680,3.7670,3.7680,8
2011-09-30,16:50:00,3.7690,3.7750,3.7690,3.7700,10
2011-09-30,16:55:00,3.7710,3.7710,3.7690,3.7690,10
2011-09-30,17:00:00,3.7680,3.7690,3.7680,3.7690,5
2011-09-30,17:05:00,3.7700,3.7700,3.7690,3.7690,2
2011-09-30,17:10:00,3.7680,3.7680,3.7680,3.7680,1
2011-09-30,17:15:00,3.7700,3.7700,3.7700,3.7700,3
2011-09-30,17:20:00,3.7710,3.7710,3.7710,3.7710,17
2011-09-30,17:25:00,3.7710,3.7710,3.7710,3.7710,6
2011-09-30,17:30:00,3.7710,3.7710,3.7700,3.7700,2
2011-09-30,17:35:00,3.7700,3.7700,3.7700,3.7700,10
2011-09-30,17:40:00,3.7700,3.7700,3.7700,3.7700,18
2011-09-30,17:45:00,3.7700,3.7710,3.7700,3.7700,17
2011-09-30,17:50:00,3.7700,3.7700,3.7680,3.7680,7
2011-09-30,17:55:00,3.7650,3.7650,3.7650,3.7650,9
2011-09-30,18:05:00,3.7660,3.7670,3.7630,3.7630,18
2011-09-30,18:10:00,3.7620,3.7670,3.7620,3.7620,17
2011-09-30,18:15:00,3.7640,3.7640,3.7600,3.7610,25
2011-09-30,18:20:00,3.7600,3.7600,3.7540,3.7540,16
2011-09-30,18:25:00,3.7540,3.7540,3.7490,3.7490,28
2011-09-30,18:30:00,3.7520,3.7520,3.7500,3.7500,6
2011-09-30,18:35:00,3.7490,3.7490,3.7370,3.7380,69
2011-09-30,18:40:00,3.7390,3.7420,3.7380,3.7420,77
2011-09-30,18:45:00,3.7410,3.7450,3.7400,3.7400,48
2011-09-30,18:50:00,3.7400,3.7430,3.7400,3.7410,19
2011-09-30,18:55:00,3.7400,3.7410,3.7380,3.7390,26
2011-09-30,19:00:00,3.7370,3.7400,3.7360,3.7400,66
2011-09-30,19:05:00,3.7410,3.7410,3.7380,3.7380,2
2011-09-30,19:10:00,3.7420,3.7430,3.7370,3.7370,14
2011-09-30,19:15:00,3.7370,3.7370,3.7350,3.7360,44
2011-09-30,19:20:00,3.7350,3.7380,3.7320,3.7370,107
2011-09-30,19:25:00,3.7380,3.7380,3.7350,3.7370,17
2011-09-30,19:30:00,3.7370,3.7380,3.7370,3.7370,26
2011-09-30,19:35:00,3.7370,3.7370,3.7340,3.7360,43
2011-09-30,19:40:00,3.7360,3.7390,3.7350,3.7390,65
2011-09-30,19:45:00,3.7390,3.7390,3.7380,3.7390,20
2011-09-30,19:50:00,3.7370,3.7400,3.7360,3.7390,45
2011-09-30,19:55:00,3.7390,3.7500,3.7370,3.7490,162
2011-09-30,20:00:00,3.7490,3.7560,3.7370,3.7370,273
2011-09-30,20:05:00,3.7380,3.7390,3.7350,3.7350,34
2011-09-30,20:10:00,3.7360,3.7360,3.7300,3.7330,169
2011-09-30,20:15:00,3.7330,3.7350,3.7310,3.7340,163
2011-09-30,20:20:00,3.7350,3.7390,3.7320,3.7370,124
2011-09-30,20:25:00,3.7370,3.7470,3.7350,3.7450,343
2011-09-30,20:30:00,3.7440,3.7440,3.7330,3.7360,470
2011-09-30,20:35:00,3.7380,3.7380,3.7300,3.7320,199
2011-09-30,20:40:00,3.7320,3.7360,3.7300,3.7320,307
2011-09-30,20:45:00,3.7330,3.7340,3.7250,3.7280,623
2011-09-30,20:50:00,3.7280,3.7300,3.7170,3.7250,934
2011-09-30,20:55:00,3.7250,3.7290,3.7240,3.7270,421
2011-09-30,21:00:00,3.7280,3.7350,3.7210,3.7230,1377
2011-09-30,21:05:00,3.7230,3.7320,3.7160,3.7170,1357
2011-09-30,21:10:00,3.7170,3.7190,3.7110,3.7150,1165
2011-09-30,21:15:00,3.7140,3.7270,3.7140,3.7260,849
2011-09-30,21:20:00,3.7270,3.7380,3.7260,3.7290,810
2011-09-30,21:25:00,3.7290,3.7290,3.7200,3.7240,622
2011-09-30,21:30:00,3.7250,3.7380,3.7240,3.7320,547
2011-09-30,21:35:00,3.7310,3.7400,3.7310,3.7370,329
2011-09-30,21:40:00,3.7360,3.7480,3.7360,3.7390,854
2011-09-30,21:45:00,3.7390,3.7420,3.7350,3.7350,535
2011-09-30,21:50:00,3.7350,3.7390,3.7270,3.7330,1011
2011-09-30,21:55:00,3.7330,3.7350,3.7290,3.7330,350
2011-09-30,22:00:00,3.7330,3.7420,3.7300,3.7420,1044
2011-09-30,22:05:00,3.7420,3.7480,3.7370,3.7400,755
2011-09-30,22:10:00,3.7410,3.7420,3.7370,3.7370,308
2011-09-30,22:15:00,3.7380,3.7420,3.7370,3.7390,511
2011-09-30,22:20:00,3.7410,3.7460,3.7410,3.7430,374
2011-09-30,22:25:00,3.7430,3.7470,3.7390,3.7400,382
2011-09-30,22:30:00,3.7400,3.7420,3.7340,3.7380,988
2011-09-30,22:35:00,3.7370,3.7380,3.7290,3.7380,811
2011-09-30,22:40:00,3.7380,3.7390,3.7290,3.7310,313
2011-09-30,22:45:00,3.7300,3.7350,3.7230,3.7280,1069
2011-09-30,22:50:00,3.7290,3.7320,3.7240,3.7280,535
2011-09-30,22:55:00,3.7280,3.7320,3.7110,3.7130,1324
2011-09-30,23:00:00,3.7130,3.7220,3.7130,3.7170,1040
2011-09-30,23:05:00,3.7170,3.7190,3.7120,3.7120,467
2011-09-30,23:10:00,3.7110,3.7170,3.7110,3.7130,678
2011-09-30,23:15:00,3.7120,3.7120,3.7010,3.7080,1882
2011-09-30,23:20:00,3.7080,3.7150,3.7070,3.7120,727
2011-09-30,23:25:00,3.7130,3.7180,3.7100,3.7150,449
2011-09-30,23:30:00,3.7140,3.7220,3.7140,3.7170,595
2011-09-30,23:35:00,3.7170,3.7200,3.7150,3.7180,171
2011-09-30,23:40:00,3.7170,3.7180,3.7090,3.7110,322
2011-09-30,23:45:00,3.7110,3.7160,3.7090,3.7160,195
2011-09-30,23:50:00,3.7160,3.7170,3.7090,3.7150,362
2011-09-30,23:55:00,3.7150,3.7170,3.7110,3.7120,142
2011-10-01,00:00:00,3.7130,3.7140,3.7100,3.7130,289
2011-10-01,00:05:00,3.7120,3.7130,3.7030,3.7050,610
2011-10-01,00:10:00,3.7050,3.7090,3.7050,3.7050,234
2011-10-01,00:15:00,3.7060,3.7060,3.7010,3.7050,980
2011-10-01,00:20:00,3.7050,3.7120,3.7030,3.7110,258
2011-10-01,00:25:00,3.7120,3.7150,3.7060,3.7080,834
2011-10-01,00:30:00,3.7080,3.7110,3.7050,3.7070,302
2011-10-01,00:35:00,3.7080,3.7160,3.7080,3.7150,198
2011-10-01,00:40:00,3.7160,3.7190,3.7110,3.7120,225
2011-10-01,00:45:00,3.7140,3.7190,3.7120,3.7150,246
2011-10-01,00:50:00,3.7160,3.7170,3.7130,3.7130,41
2011-10-01,00:55:00,3.7130,3.7150,3.7070,3.7080,342
2011-10-01,01:00:00,3.7080,3.7130,3.7050,3.7090,459
2011-10-01,01:05:00,3.7090,3.7140,3.7060,3.7110,456
2011-10-01,01:10:00,3.7110,3.7150,3.7090,3.7110,331
2011-10-01,01:15:00,3.7110,3.7140,3.7080,3.7080,179
2011-10-01,01:20:00,3.7080,3.7100,3.7070,3.7080,121
2011-10-01,01:25:00,3.7090,3.7100,3.7040,3.7060,190
2011-10-01,01:30:00,3.7070,3.7120,3.7060,3.7110,179
2011-10-01,01:35:00,3.7110,3.7150,3.7070,3.7090,339
2011-10-01,01:40:00,3.7080,3.7080,3.7050,3.7080,311
2011-10-01,01:45:00,3.7080,3.7100,3.7050,3.7090,335
2011-10-01,01:50:00,3.7080,3.7090,3.7010,3.7080,450
2011-10-01,01:55:00,3.7080,3.7140,3.7070,3.7130,379
2011-10-01,02:00:00,3.7140,3.7180,3.7090,3.7110,782
2011-10-01,02:05:00,3.7100,3.7110,3.7030,3.7050,588
2011-10-01,02:10:00,3.7050,3.7050,3.6770,3.6840,4653
2011-10-01,02:15:00,3.6840,3.6940,3.6790,3.6900,1948
2011-10-01,02:20:00,3.6910,3.6930,3.6760,3.6800,2122
2011-10-01,02:25:00,3.6790,3.6850,3.6630,3.6680,8158
2011-10-01,02:30:00,3.6680,3.6760,3.6670,3.6720,1929
2011-10-01,02:35:00,3.6720,3.6740,3.6660,3.6720,251
2011-10-01,02:40:00,3.6730,3.6750,3.6710,3.6750,324
2011-10-01,02:45:00,3.6750,3.6760,3.6730,3.6740,265
2011-10-01,02:50:00,3.6740,3.6760,3.6720,3.6720,208
2011-10-01,02:55:00,3.6720,3.6740,3.6700,3.6720,160
2011-10-01,03:00:00,3.6720,3.6750,3.6710,3.6740,289
2011-10-01,03:05:00,3.6750,3.6770,3.6750,3.6770,191
2011-10-01,03:10:00,3.6770,3.6770,3.6750,3.6770,75
2011-10-01,03:15:00,3.6760,3.6770,3.6740,3.6760,207
2011-10-01,03:20:00,3.6760,3.6760,3.6750,3.6760,48
2011-10-01,03:25:00,3.6760,3.6760,3.6750,3.6750,44
2011-10-01,03:30:00,3.6760,3.6760,3.6730,3.6750,109
2011-10-01,03:35:00,3.6750,3.6750,3.6720,3.6730,73
2011-10-01,03:40:00,3.6740,3.6760,3.6730,3.6740,73
2011-10-01,03:45:00,3.6750,3.6760,3.6740,3.6740,61
2011-10-01,03:50:00,3.6740,3.6740,3.6700,3.6700,109
2011-10-01,03:55:00,3.6700,3.6710,3.6660,3.6680,109
2011-10-01,04:00:00,3.6680,3.6700,3.6670,3.6680,54
2011-10-01,04:05:00,3.6680,3.6690,3.6630,3.6630,332
2011-10-01,04:10:00,3.6630,3.6660,3.6630,3.6630,136
2011-10-01,04:15:00,3.6640,3.6670,3.6620,3.6640,328
2011-10-01,04:20:00,3.6630,3.6640,3.6620,3.6640,334
2011-10-01,04:25:00,3.6640,3.6640,3.6620,3.6640,76
2011-10-01,04:30:00,3.6630,3.6630,3.6610,3.6630,484
2011-10-01,04:35:00,3.6630,3.6630,3.6600,3.6600,166
2011-10-01,04:40:00,3.6610,3.6610,3.6570,3.6570,73
2011-10-01,04:45:00,3.6580,3.6580,3.6570,3.6570,135
2011-10-01,04:50:00,3.6580,3.6600,3.6540,3.6540,147
2011-10-01,04:55:00,3.6540,3.6550,3.6510,3.6550,72
2011-10-01,05:00:00,3.6550,3.6550,3.6520,3.6540,22
2011-10-01,05:05:00,3.6550,3.6600,3.6550,3.6570,21
2011-10-01,05:10:00,3.6590,3.6620,3.6580,3.6620,30
2011-10-03,05:55:00,3.6430,3.6430,3.6430,3.6430,34
2011-10-03,06:00:00,3.6420,3.6520,3.6400,3.6520,128
2011-10-03,06:05:00,3.6500,3.6540,3.6500,3.6520,41
2011-10-03,06:10:00,3.6520,3.6520,3.6500,3.6520,19
2011-10-03,06:15:00,3.6500,3.6510,3.6500,3.6500,36
2011-10-03,06:20:00,3.6500,3.6520,3.6500,3.6520,12
2011-10-03,06:25:00,3.6500,3.6530,3.6500,3.6520,96
2011-10-03,06:30:00,3.6530,3.6540,3.6510,3.6510,33
2011-10-03,06:35:00,3.6500,3.6500,3.6490,3.6490,7
2011-10-03,06:40:00,3.6470,3.6470,3.6470,3.6470,2
2011-10-03,06:45:00,3.6500,3.6530,3.6500,3.6520,21
2011-10-03,06:50:00,3.6480,3.6480,3.6480,3.6480,1
2011-10-03,06:55:00,3.6510,3.6530,3.6510,3.6530,2
2011-10-03,07:00:00,3.6520,3.6520,3.6520,3.6520,1
2011-10-03,07:10:00,3.6510,3.6510,3.6500,3.6500,5
2011-10-03,07:25:00,3.6470,3.6510,3.6470,3.6510,2
2011-10-03,07:30:00,3.6500,3.6510,3.6500,3.6510,9
2011-10-03,07:35:00,3.6540,3.6540,3.6490,3.6490,4
2011-10-03,07:45:00,3.6480,3.6480,3.6450,3.6470,12
2011-10-03,07:50:00,3.6520,3.6520,3.6520,3.6520,1
2011-10-03,07:55:00,3.6550,3.6580,3.6550,3.6580,10
2011-10-03,08:05:00,3.6580,3.6590,3.6570,3.6580,11
2011-10-03,08:10:00,3.6590,3.6610,3.6590,3.6610,9
2011-10-03,08:15:00,3.6610,3.6610,3.6610,3.6610,1
2011-10-03,08:20:00,3.6600,3.6620,3.6600,3.6620,6
2011-10-03,08:25:00,3.6580,3.6600,3.6580,3.6600,12
2011-10-03,08:30:00,3.6610,3.6620,3.6610,3.6620,3
2011-10-03,08:35:00,3.6600,3.6600,3.6600,3.6600,3
2011-10-03,08:45:00,3.6620,3.6630,3.6610,3.6630,22
2011-10-03,08:50:00,3.6600,3.6630,3.6600,3.6630,4
2011-10-03,09:00:00,3.6630,3.6630,3.6630,3.6630,10
2011-10-03,09:05:00,3.6620,3.6630,3.6620,3.6630,2
2011-10-03,09:10:00,3.6630,3.6630,3.6600,3.6600,19
2011-10-03,09:15:00,3.6600,3.6600,3.6580,3.6590,14
2011-10-03,09:20:00,3.6600,3.6600,3.6600,3.6600,3
2011-10-03,09:35:00,3.6610,3.6610,3.6610,3.6610,8
2011-10-03,09:40:00,3.6610,3.6610,3.6580,3.6580,9
2011-10-03,09:45:00,3.6580,3.6610,3.6580,3.6610,4
2011-10-03,09:50:00,3.6590,3.6590,3.6590,3.6590,1
2011-10-03,09:55:00,3.6590,3.6590,3.6590,3.6590,2
2011-10-03,10:05:00,3.6580,3.6600,3.6580,3.6600,4
2011-10-03,10:10:00,3.6610,3.6610,3.6610,3.6610,3
2011-10-03,10:25:00,3.6580,3.6580,3.6570,3.6580,5
2011-10-03,10:35:00,3.6570,3.6570,3.6570,3.6570,1
2011-10-03,10:40:00,3.6590,3.6600,3.6590,3.6600,6
2011-10-03,10:55:00,3.6570,3.6570,3.6570,3.6570,21
2011-10-03,11:05:00,3.6560,3.6560,3.6560,3.6560,1
2011-10-03,11:10:00,3.6560,3.6560,3.6560,3.6560,2
2011-10-03,11:15:00,3.6560,3.6560,3.6500,3.6500,31
2011-10-03,11:25:00,3.6550,3.6560,3.6460,3.6460,5
2011-10-03,11:30:00,3.6460,3.6460,3.6460,3.6460,3
2011-10-03,11:35:00,3.6450,3.6450,3.6440,3.6440,5
2011-10-03,11:45:00,3.6540,3.6540,3.6470,3.6470,12
2011-10-03,11:55:00,3.6470,3.6470,3.6470,3.6470,1
2011-10-03,12:00:00,3.6440,3.6500,3.6430,3.6480,16
2011-10-03,12:05:00,3.6500,3.6500,3.6500,3.6500,7
2011-10-03,12:15:00,3.6460,3.6460,3.6460,3.6460,1
2011-10-03,12:20:00,3.6490,3.6510,3.6490,3.6510,10
2011-10-03,12:30:00,3.6510,3.6580,3.6500,3.6580,12
2011-10-03,12:35:00,3.6590,3.6590,3.6560,3.6570,9
2011-10-03,12:45:00,3.6560,3.6570,3.6550,3.6570,3
2011-10-03,12:50:00,3.6560,3.6590,3.6560,3.6590,2
2011-10-03,12:55:00,3.6510,3.6510,3.6510,3.6510,1
2011-10-03,13:00:00,3.6510,3.6510,3.6510,3.6510,1
2011-10-03,13:05:00,3.6510,3.6510,3.6510,3.6510,2
2011-10-03,13:20:00,3.6510,3.6510,3.6510,3.6510,8
2011-10-03,13:25:00,3.6550,3.6550,3.6520,3.6530,8
2011-10-03,13:30:00,3.6550,3.6580,3.6550,3.6560,14
2011-10-03,13:35:00,3.6580,3.6610,3.6570,3.6610,14
2011-10-03,13:40:00,3.6630,3.6650,3.6600,3.6630,64
2011-10-03,13:45:00,3.6640,3.6640,3.6640,3.6640,1
2011-10-03,13:50:00,3.6600,3.6600,3.6600,3.6600,1
2011-10-03,14:00:00,3.6620,3.6620,3.6550,3.6580,9
2011-10-03,14:05:00,3.6580,3.6600,3.6580,3.6600,5
2011-10-03,14:20:00,3.6650,3.6660,3.6620,3.6630,5
2011-10-03,14:25:00,3.6640,3.6640,3.6640,3.6640,2
2011-10-03,14:30:00,3.6650,3.6650,3.6650,3.6650,5
2011-10-03,14:40:00,3.6650,3.6660,3.6650,3.6660,4
2011-10-03,14:45:00,3.6660,3.6660,3.6640,3.6650,3
2011-10-03,14:50:00,3.6660,3.6660,3.6640,3.6650,9
2011-10-03,15:00:00,3.6620,3.6660,3.6590,3.6650,42
2011-10-03,15:05:00,3.6660,3.6660,3.6650,3.6660,21
2011-10-03,15:10:00,3.6660,3.6660,3.6650,3.6650,13
2011-10-03,15:15:00,3.6650,3.6690,3.6640,3.6680,49
2011-10-03,15:20:00,3.6680,3.6710,3.6680,3.6700,64
2011-10-03,15:25:00,3.6700,3.6750,3.6700,3.6740,29
2011-10-03,15:30:00,3.6750,3.6790,3.6750,3.6790,25
2011-10-03,15:35:00,3.6790,3.6800,3.6770,3.6790,21
2011-10-03,15:40:00,3.6750,3.6800,3.6730,3.6780,15
2011-10-03,15:45:00,3.6760,3.6760,3.6750,3.6750,4
2011-10-03,15:50:00,3.6760,3.6800,3.6760,3.6800,3
2011-10-03,15:55:00,3.6800,3.6810,3.6760,3.6800,38
2011-10-03,16:00:00,3.6800,3.6820,3.6790,3.6790,65
2011-10-03,16:05:00,3.6790,3.6810,3.6790,3.6800,11
2011-10-03,16:10:00,3.6810,3.6810,3.6810,3.6810,9
2011-10-03,16:15:00,3.6810,3.6840,3.6800,3.6840,21
2011-10-03,16:20:00,3.6840,3.6910,3.6810,3.6910,91
2011-10-03,16:25:00,3.6900,3.6920,3.6890,3.6920,28
2011-10-03,16:30:00,3.6910,3.6940,3.6890,3.6930,73
2011-10-03,16:35:00,3.6930,3.6950,3.6910,3.6910,16
2011-10-03,16:40:00,3.6910,3.6950,3.6900,3.6930,51
2011-10-03,16:45:00,3.6930,3.6930,3.6880,3.6890,21
2011-10-03,16:50:00,3.6900,3.6950,3.6890,3.6930,25
2011-10-03,16:55:00,3.6930,3.6960,3.6930,3.6940,14
2011-10-03,17:00:00,3.6920,3.6950,3.6910,3.6920,21
2011-10-03,17:05:00,3.6940,3.6950,3.6920,3.6940,12
2011-10-03,17:10:00,3.6930,3.6960,3.6930,3.6950,14
2011-10-03,17:15:00,3.6940,3.6970,3.6930,3.6960,21
2011-10-03,17:20:00,3.6960,3.6980,3.6960,3.6980,8
2011-10-03,17:25:00,3.6980,3.6990,3.6970,3.6970,53
2011-10-03,17:30:00,3.6970,3.6980,3.6960,3.6980,113
2011-10-03,17:35:00,3.6970,3.6970,3.6930,3.6950,28
2011-10-03,17:40:00,3.6950,3.6950,3.6880,3.6900,35
2011-10-03,17:45:00,3.6900,3.6910,3.6890,3.6910,27
2011-10-03,17:50:00,3.6910,3.6920,3.6900,3.6910,17
2011-10-03,17:55:00,3.6910,3.6930,3.6910,3.6930,53
2011-10-03,18:00:00,3.6920,3.6940,3.6900,3.6940,16
2011-10-03,18:05:00,3.6920,3.6930,3.6920,3.6930,9
2011-10-03,18:10:00,3.6930,3.6930,3.6900,3.6910,9
2011-10-03,18:15:00,3.6910,3.6930,3.6900,3.6920,23
2011-10-03,18:20:00,3.6930,3.6940,3.6910,3.6940,143
2011-10-03,18:25:00,3.6940,3.6950,3.6940,3.6940,24
2011-10-03,18:30:00,3.6940,3.6970,3.6900,3.6940,56
2011-10-03,18:35:00,3.6950,3.6970,3.6950,3.6960,9
2011-10-03,18:40:00,3.6970,3.6970,3.6920,3.6960,13
2011-10-03,18:45:00,3.6970,3.6970,3.6950,3.6970,9
2011-10-03,18:50:00,3.6970,3.6970,3.6960,3.6970,10
2011-10-03,18:55:00,3.6960,3.6960,3.6900,3.6930,40
2011-10-03,19:00:00,3.6950,3.6960,3.6900,3.6900,30
2011-10-03,19:05:00,3.6920,3.6970,3.6900,3.6960,74
2011-10-03,19:10:00,3.6950,3.6960,3.6910,3.6960,21
2011-10-03,19:15:00,3.6960,3.6960,3.6900,3.6900,34
2011-10-03,19:20:00,3.6930,3.6930,3.6880,3.6910,21
2011-10-03,19:25:00,3.6910,3.6910,3.6650,3.6720,270
2011-10-03,19:30:00,3.6720,3.6780,3.6690,3.6700,62
2011-10-03,19:35:00,3.6690,3.6690,3.6560,3.6620,116
2011-10-03,19:40:00,3.6600,3.6700,3.6600,3.6700,62
2011-10-03,19:45:00,3.6680,3.6760,3.6650,3.6650,95
2011-10-03,19:50:00,3.6650,3.6820,3.6650,3.6810,178
2011-10-03,19:55:00,3.6810,3.6810,3.6740,3.6770,91
2011-10-03,20:00:00,3.6770,3.6770,3.6690,3.6700,192
2011-10-03,20:05:00,3.6680,3.6680,3.6610,3.6620,167
2011-10-03,20:10:00,3.6640,3.6650,3.6550,3.6580,321
2011-10-03,20:15:00,3.6550,3.6690,3.6510,3.6530,697
2011-10-03,20:20:00,3.6540,3.6640,3.6500,3.6640,272
2011-10-03,20:25:00,3.6640,3.6640,3.6490,3.6580,416
2011-10-03,20:30:00,3.6580,3.6660,3.6550,3.6600,444
2011-10-03,20:35:00,3.6590,3.6610,3.6490,3.6540,413
2011-10-03,20:40:00,3.6550,3.6610,3.6460,3.6500,423
2011-10-03,20:45:00,3.6480,3.6500,3.6370,3.6370,507
2011-10-03,20:50:00,3.6380,3.6410,3.6310,3.6390,497
2011-10-03,20:55:00,3.6390,3.6440,3.6310,3.6440,666
2011-10-03,21:00:00,3.6440,3.6570,3.6410,3.6490,2461
2011-10-03,21:05:00,3.6490,3.6530,3.6380,3.6400,1153
2011-10-03,21:10:00,3.6400,3.6450,3.6320,3.6360,1522
2011-10-03,21:15:00,3.6350,3.6430,3.6350,3.6390,762
2011-10-03,21:20:00,3.6390,3.6440,3.6330,3.6370,669
2011-10-03,21:25:00,3.6370,3.6400,3.6310,3.6380,684
2011-10-03,21:30:00,3.6370,3.6470,3.6360,3.6460,619
2011-10-03,21:35:00,3.6450,3.6460,3.6360,3.6400,1419
2011-10-03,21:40:00,3.6410,3.6440,3.6380,3.6410,271
2011-10-03,21:45:00,3.6410,3.6500,3.6400,3.6490,685
2011-10-03,21:50:00,3.6490,3.6580,3.6460,3.6560,873
2011-10-03,21:55:00,3.6560,3.6630,3.6550,3.6600,1663
2011-10-03,22:00:00,3.6600,3.6660,3.6580,3.6610,1174
2011-10-03,22:05:00,3.6610,3.6610,3.6520,3.6550,832
2011-10-03,22:10:00,3.6550,3.6610,3.6520,3.6580,502
2011-10-03,22:15:00,3.6590,3.6680,3.6580,3.6680,889
2011-10-03,22:20:00,3.6670,3.6690,3.6610,3.6640,560
2011-10-03,22:25:00,3.6640,3.6640,3.6540,3.6580,516
2011-10-03,22:30:00,3.6570,3.6600,3.6540,3.6560,483
2011-10-03,22:35:00,3.6550,3.6580,3.6500,3.6520,1041
2011-10-03,22:40:00,3.6530,3.6540,3.6440,3.6440,645
2011-10-03,22:45:00,3.6450,3.6530,3.6370,3.6430,972
2011-10-03,22:50:00,3.6430,3.6450,3.6370,3.6450,735
2011-10-03,22:55:00,3.6440,3.6470,3.6390,3.6390,516
2011-10-03,23:00:00,3.6390,3.6470,3.6390,3.6460,537
2011-10-03,23:05:00,3.6450,3.6560,3.6450,3.6520,893
2011-10-03,23:10:00,3.6530,3.6640,3.6520,3.6610,476
2011-10-03,23:15:00,3.6600,3.6660,3.6580,3.6640,580
2011-10-03,23:20:00,3.6640,3.6650,3.6580,3.6590,574
2011-10-03,23:25:00,3.6590,3.6680,3.6580,3.6640,712
2011-10-03,23:30:00,3.6650,3.6650,3.6540,3.6580,414
2011-10-03,23:35:00,3.6580,3.6580,3.6520,3.6530,315
2011-10-03,23:40:00,3.6530,3.6550,3.6500,3.6550,259
2011-10-03,23:45:00,3.6550,3.6660,3.6550,3.6590,638
2011-10-03,23:50:00,3.6580,3.6640,3.6580,3.6620,237
2011-10-03,23:55:00,3.6630,3.6720,3.6610,3.6710,865
2011-10-04,00:00:00,3.6700,3.6720,3.6600,3.6640,909
2011-10-04,00:05:00,3.6640,3.6660,3.6580,3.6610,235
2011-10-04,00:10:00,3.6610,3.6640,3.6550,3.6550,361
2011-10-04,00:15:00,3.6550,3.6620,3.6520,3.6580,642
2011-10-04,00:20:00,3.6580,3.6590,3.6540,3.6580,103
2011-10-04,00:25:00,3.6570,3.6630,3.6520,3.6540,237
2011-10-04,00:30:00,3.6540,3.6560,3.6500,3.6520,389
2011-10-04,00:35:00,3.6520,3.6520,3.6450,3.6510,585
2011-10-04,00:40:00,3.6520,3.6520,3.6440,3.6460,393
2011-10-04,00:45:00,3.6470,3.6540,3.6470,3.6510,529
2011-10-04,00:50:00,3.6500,3.6500,3.6400,3.6410,415
2011-10-04,00:55:00,3.6410,3.6410,3.6220,3.6250,2121
2011-10-04,01:00:00,3.6250,3.6290,3.6180,3.6190,2211
2011-10-04,01:05:00,3.6180,3.6260,3.6120,3.6170,1208
2011-10-04,01:10:00,3.6160,3.6200,3.6130,3.6150,1015
2011-10-04,01:15:00,3.6160,3.6170,3.6080,3.6130,1235
2011-10-04,01:20:00,3.6130,3.6180,3.6110,3.6140,842
2011-10-04,01:25:00,3.6130,3.6160,3.6050,3.6110,1444
2011-10-04,01:30:00,3.6120,3.6130,3.6040,3.6060,1426
2011-10-04,01:35:00,3.6050,3.6050,3.5910,3.6000,2047
2011-10-04,01:40:00,3.6000,3.6030,3.5930,3.6000,1296
2011-10-04,01:45:00,3.5990,3.6090,3.5950,3.6050,1709
2011-10-04,01:50:00,3.6050,3.6110,3.6020,3.6080,941
2011-10-04,01:55:00,3.6070,3.6250,3.6070,3.6240,1384
2011-10-04,02:00:00,3.6250,3.6260,3.6130,3.6210,1009
2011-10-04,02:05:00,3.6200,3.6290,3.6120,3.6130,1176
2011-10-04,02:10:00,3.6140,3.6250,3.6130,3.6220,675
2011-10-04,02:15:00,3.6220,3.6220,3.6080,3.6140,1301
2011-10-04,02:20:00,3.6130,3.6200,3.6130,3.6200,636
2011-10-04,02:25:00,3.6190,3.6220,3.6130,3.6170,1774
2011-10-04,02:30:00,3.6170,3.6180,3.6140,3.6140,758
2011-10-04,02:35:00,3.6150,3.6160,3.6110,3.6160,214
2011-10-04,02:40:00,3.6160,3.6180,3.6160,3.6170,67
2011-10-04,02:45:00,3.6170,3.6170,3.6160,3.6160,44
2011-10-04,02:50:00,3.6160,3.6170,3.6150,3.6170,29
2011-10-04,02:55:00,3.6160,3.6170,3.6150,3.6160,27
2011-10-04,03:00:00,3.6170,3.6170,3.6130,3.6160,315
2011-10-04,03:05:00,3.6160,3.6180,3.6150,3.6160,51
2011-10-04,03:10:00,3.6160,3.6190,3.6150,3.6170,177
2011-10-04,03:15:00,3.6180,3.6180,3.6160,3.6170,33
2011-10-04,03:20:00,3.6170,3.6200,3.6170,3.6190,79
2011-10-04,03:25:00,3.6190,3.6200,3.6190,3.6200,85
2011-10-04,03:30:00,3.6200,3.6210,3.6190,3.6210,21
2011-10-04,03:35:00,3.6200,3.6210,3.6190,3.6200,42
2011-10-04,03:40:00,3.6210,3.6210,3.6190,3.6190,63
2011-10-04,03:45:00,3.6190,3.6200,3.6180,3.6200,44
2011-10-04,03:50:00,3.6190,3.6200,3.6180,3.6190,101
2011-10-04,03:55:00,3.6190,3.6200,3.6150,3.6160,229
2011-10-04,04:00:00,3.6170,3.6190,3.6170,3.6170,11
2011-10-04,04:05:00,3.6180,3.6190,3.6150,3.6180,27
2011-10-04,04:10:00,3.6160,3.6170,3.6130,3.6130,44
2011-10-04,04:15:00,3.6130,3.6140,3.6110,3.6130,58
2011-10-04,04:20:00,3.6130,3.6130,3.6110,3.6110,22
2011-10-04,04:25:00,3.6130,3.6130,3.6080,3.6080,73
2011-10-04,04:30:00,3.6100,3.6130,3.6100,3.6130,17
2011-10-04,04:35:00,3.6120,3.6160,3.6120,3.6150,11
2011-10-04,04:40:00,3.6150,3.6150,3.6150,3.6150,1
2011-10-04,04:45:00,3.6140,3.6140,3.6140,3.6140,1
2011-10-04,04:50:00,3.6130,3.6150,3.6110,3.6150,51
2011-10-04,04:55:00,3.6140,3.6140,3.6130,3.6130,3
2011-10-04,05:00:00,3.6120,3.6120,3.6100,3.6100,3
2011-10-04,05:05:00,3.6110,3.6110,3.6100,3.6100,2
2011-10-04,05:10:00,3.6100,3.6100,3.6080,3.6080,8
2011-10-04,06:00:00,3.6070,3.6130,3.6070,3.6130,38
2011-10-04,06:05:00,3.6140,3.6140,3.6100,3.6100,3
2011-10-04,06:10:00,3.6120,3.6120,3.6120,3.6120,8
2011-10-04,06:20:00,3.6110,3.6110,3.6100,3.6100,7
2011-10-04,06:25:00,3.6110,3.6110,3.6110,3.6110,1
2011-10-04,06:35:00,3.6100,3.6140,3.6100,3.6130,15
2011-10-04,06:40:00,3.6140,3.6140,3.6120,3.6120,2
2011-10-04,06:50:00,3.6140,3.6150,3.6140,3.6150,5
2011-10-04,07:00:00,3.6140,3.6150,3.6140,3.6150,7
2011-10-04,07:05:00,3.6140,3.6140,3.6140,3.6140,1
2011-10-04,07:20:00,3.6150,3.6150,3.6150,3.6150,3
2011-10-04,07:25:00,3.6130,3.6130,3.6130,3.6130,1
2011-10-04,07:30:00,3.6140,3.6140,3.6140,3.6140,1
2011-10-04,07:45:00,3.6110,3.6110,3.6110,3.6110,2
2011-10-04,07:55:00,3.6110,3.6190,3.6110,3.6190,24
2011-10-04,08:00:00,3.6140,3.6140,3.6120,3.6120,4
2011-10-04,08:05:00,3.6110,3.6130,3.6110,3.6130,7
2011-10-04,08:10:00,3.6120,3.6120,3.6110,3.6110,3
2011-10-04,08:15:00,3.6140,3.6150,3.6130,3.6150,7
2011-10-04,08:20:00,3.6120,3.6120,3.6120,3.6120,1
2011-10-04,08:30:00,3.6110,3.6110,3.6110,3.6110,2
2011-10-04,08:40:00,3.6120,3.6120,3.6120,3.6120,1
2011-10-04,09:00:00,3.6090,3.6090,3.6090,3.6090,1
2011-10-04,09:05:00,3.6080,3.6080,3.6080,3.6080,1
2011-10-04,09:10:00,3.6100,3.6100,3.6100,3.6100,2
2011-10-04,09:25:00,3.6090,3.6120,3.6080,3.6120,10
2011-10-04,09:40:00,3.6080,3.6080,3.6080,3.6080,1
2011-10-04,09:55:00,3.6070,3.6070,3.6070,3.6070,2
2011-10-04,10:00:00,3.6090,3.6090,3.6090,3.6090,2
2011-10-04,10:15:00,3.6090,3.6090,3.6090,3.6090,5
2011-10-04,10:20:00,3.6100,3.6100,3.6100,3.6100,2
2011-10-04,10:25:00,3.6110,3.6110,3.6110,3.6110,1
2011-10-04,10:35:00,3.6110,3.6110,3.6110,3.6110,1
2011-10-04,10:40:00,3.6120,3.6120,3.6120,3.6120,3
2011-10-04,10:45:00,3.6110,3.6110,3.6110,3.6110,1
2011-10-04,10:50:00,3.6110,3.6110,3.6110,3.6110,1
2011-10-04,11:00:00,3.6110,3.6110,3.6110,3.6110,2
2011-10-04,11:05:00,3.6100,3.6100,3.6090,3.6100,13
2011-10-04,11:20:00,3.6100,3.6100,3.6100,3.6100,1
2011-10-04,11:35:00,3.6100,3.6100,3.6100,3.6100,3
2011-10-04,11:40:00,3.6090,3.6090,3.6090,3.6090,6
2011-10-04,11:45:00,3.6080,3.6080,3.6080,3.6080,1
2011-10-04,11:55:00,3.6070,3.6100,3.6070,3.6100,7
2011-10-04,12:00:00,3.6070,3.6070,3.6070,3.6070,2
2011-10-04,12:05:00,3.6100,3.6100,3.6100,3.6100,2
2011-10-04,12:10:00,3.6080,3.6080,3.6080,3.6080,1
2011-10-04,12:15:00,3.6100,3.6100,3.6100,3.6100,1
2011-10-04,12:25:00,3.6110,3.6110,3.6110,3.6110,2
2011-10-04,12:30:00,3.6110,3.6120,3.6110,3.6120,5
2011-10-04,12:35:00,3.6130,3.6140,3.6130,3.6130,8
2011-10-04,12:40:00,3.6120,3.6120,3.6120,3.6120,2
2011-10-04,12:45:00,3.6150,3.6160,3.6150,3.6160,5
2011-10-04,12:50:00,3.6170,3.6180,3.6170,3.6170,5
2011-10-04,12:55:00,3.6180,3.6180,3.6180,3.6180,1
2011-10-04,13:00:00,3.6180,3.6180,3.6180,3.6180,1
2011-10-04,13:05:00,3.6170,3.6170,3.6170,3.6170,1
2011-10-04,13:10:00,3.6180,3.6180,3.6180,3.6180,8
2011-10-04,13:15:00,3.6170,3.6170,3.6170,3.6170,2
2011-10-04,13:20:00,3.6190,3.6190,3.6190,3.6190,4
2011-10-04,13:25:00,3.6190,3.6190,3.6150,3.6170,21
2011-10-04,13:30:00,3.6170,3.6190,3.6150,3.6190,6
2011-10-04,13:40:00,3.6160,3.6160,3.6130,3.6130,5
2011-10-04,13:45:00,3.6120,3.6120,3.6080,3.6110,11
2011-10-04,13:50:00,3.6090,3.6090,3.6090,3.6090,1
2011-10-04,13:55:00,3.6100,3.6100,3.6100,3.6100,2
2011-10-04,14:00:00,3.6090,3.6100,3.6090,3.6100,2
2011-10-04,14:05:00,3.6130,3.6130,3.6130,3.6130,1
2011-10-04,14:10:00,3.6100,3.6100,3.6100,3.6100,1
2011-10-04,14:15:00,3.6120,3.6120,3.6120,3.6120,2
2011-10-04,14:20:00,3.6110,3.6110,3.6110,3.6110,2
2011-10-04,14:25:00,3.6090,3.6090,3.6070,3.6070,10
2011-10-04,14:30:00,3.6100,3.6120,3.6100,3.6120,3
2011-10-04,14:35:00,3.6120,3.6120,3.6120,3.6120,1
2011-10-04,14:40:00,3.6120,3.6130,3.6100,3.6100,6
2011-10-04,14:45:00,3.6100,3.6140,3.6100,3.6140,21
2011-10-04,14:50:00,3.6150,3.6160,3.6140,3.6140,30
2011-10-04,14:55:00,3.6130,3.6200,3.6130,3.6200,86
2011-10-04,15:00:00,3.6150,3.6170,3.6120,3.6150,25
2011-10-04,15:05:00,3.6170,3.6170,3.6150,3.6150,4
2011-10-04,15:10:00,3.6130,3.6130,3.6110,3.6110,28
2011-10-04,15:15:00,3.6130,3.6170,3.6130,3.6150,26
2011-10-04,15:20:00,3.6130,3.6160,3.6130,3.6160,8
2011-10-04,15:25:00,3.6160,3.6160,3.6160,3.6160,1
2011-10-04,15:30:00,3.6150,3.6150,3.6150,3.6150,2
2011-10-04,15:35:00,3.6150,3.6160,3.6140,3.6160,9
2011-10-04,15:40:00,3.6120,3.6120,3.6120,3.6120,4
2011-10-04,15:45:00,3.6110,3.6160,3.6110,3.6160,46
2011-10-04,15:50:00,3.6130,3.6140,3.6120,3.6120,18
2011-10-04,15:55:00,3.6120,3.6120,3.6120,3.6120,3
2011-10-04,16:00:00,3.6120,3.6120,3.6100,3.6100,20
2011-10-04,16:05:00,3.6110,3.6160,3.6110,3.6120,14
2011-10-04,16:15:00,3.6110,3.6110,3.6060,3.6060,16
2011-10-04,16:20:00,3.6120,3.6150,3.6110,3.6130,6
2011-10-04,16:40:00,3.6150,3.6150,3.6100,3.6100,6
2011-10-04,16:45:00,3.6110,3.6120,3.6100,3.6120,5
2011-10-04,16:50:00,3.6150,3.6150,3.6110,3.6110,8
2011-10-04,16:55:00,3.6110,3.6110,3.6110,3.6110,1
2011-10-04,17:00:00,3.6150,3.6150,3.6120,3.6120,7
2011-10-04,17:05:00,3.6150,3.6150,3.6140,3.6140,5
2011-10-04,17:10:00,3.6120,3.6160,3.6120,3.6160,8
2011-10-04,17:15:00,3.6140,3.6140,3.6140,3.6140,6
2011-10-04,17:20:00,3.6140,3.6140,3.6140,3.6140,5
2011-10-04,17:25:00,3.6110,3.6130,3.6100,3.6110,12
2011-10-04,17:35:00,3.6100,3.6110,3.6100,3.6110,11
2011-10-04,17:40:00,3.6130,3.6140,3.6120,3.6120,32
2011-10-04,17:45:00,3.6140,3.6140,3.6140,3.6140,1
2011-10-04,17:50:00,3.6130,3.6130,3.6120,3.6120,8
2011-10-04,17:55:00,3.6120,3.6130,3.6120,3.6130,11
2011-10-04,18:00:00,3.6130,3.6130,3.6110,3.6110,4
2011-10-04,18:10:00,3.6130,3.6130,3.6100,3.6100,19
2011-10-04,18:15:00,3.6120,3.6120,3.6100,3.6110,6
2011-10-04,18:25:00,3.6120,3.6130,3.6100,3.6130,15
2011-10-04,18:30:00,3.6110,3.6130,3.6110,3.6110,16
2011-10-04,18:35:00,3.6130,3.6160,3.6120,3.6120,12
2011-10-04,18:45:00,3.6110,3.6110,3.6100,3.6100,8
2011-10-04,18:50:00,3.6100,3.6100,3.6060,3.6100,15
2011-10-04,18:55:00,3.6060,3.6090,3.6060,3.6070,12
2011-10-04,19:00:00,3.6090,3.6110,3.6060,3.6060,15
2011-10-04,19:05:00,3.6060,3.6070,3.6050,3.6070,17
2011-10-04,19:10:00,3.6080,3.6080,3.6060,3.6080,12
2011-10-04,19:15:00,3.6080,3.6120,3.6070,3.6110,30
2011-10-04,19:20:00,3.6100,3.6100,3.6100,3.6100,1
2011-10-04,19:25:00,3.6090,3.6090,3.6060,3.6060,23
2011-10-04,19:30:00,3.6060,3.6110,3.6050,3.6060,40
2011-10-04,19:35:00,3.6060,3.6070,3.5990,3.5990,200
2011-10-04,19:40:00,3.6000,3.6110,3.5970,3.5980,245
2011-10-04,19:45:00,3.5980,3.5990,3.5940,3.5960,57
2011-10-04,19:50:00,3.5980,3.5980,3.5950,3.5960,45
2011-10-04,19:55:00,3.5950,3.5980,3.5940,3.5940,26
2011-10-04,20:00:00,3.5950,3.6030,3.5940,3.5990,161
2011-10-04,20:05:00,3.6000,3.6000,3.5960,3.5980,60
2011-10-04,20:10:00,3.5970,3.6050,3.5970,3.6000,216
2011-10-04,20:15:00,3.6000,3.6010,3.5910,3.5960,351
2011-10-04,20:20:00,3.5940,3.5970,3.5930,3.5960,73
2011-10-04,20:25:00,3.5960,3.6000,3.5920,3.5990,164
2011-10-04,20:30:00,3.5980,3.6140,3.5970,3.6120,503
2011-10-04,20:35:00,3.6120,3.6210,3.6100,3.6120,695
2011-10-04,20:40:00,3.6120,3.6160,3.6070,3.6160,245
2011-10-04,20:45:00,3.6160,3.6250,3.6120,3.6250,672
2011-10-04,20:50:00,3.6250,3.6300,3.6150,3.6220,481
2011-10-04,20:55:00,3.6230,3.6410,3.6180,3.6200,1259
2011-10-04,21:00:00,3.6200,3.6420,3.6190,3.6230,1546
2011-10-04,21:05:00,3.6240,3.6250,3.6150,3.6220,873
2011-10-04,21:10:00,3.6210,3.6300,3.6200,3.6260,634
2011-10-04,21:15:00,3.6270,3.6360,3.6260,3.6320,893
2011-10-04,21:20:00,3.6330,3.6470,3.6330,3.6430,1788
2011-10-04,21:25:00,3.6440,3.6490,3.6370,3.6380,1260
2011-10-04,21:30:00,3.6370,3.6440,3.6340,3.6350,524
2011-10-04,21:35:00,3.6360,3.6440,3.6290,3.6420,1720
2011-10-04,21:40:00,3.6420,3.6460,3.6300,3.6350,1092
2011-10-04,21:45:00,3.6340,3.6340,3.6260,3.6300,650
2011-10-04,21:50:00,3.6300,3.6340,3.6290,3.6330,475
2011-10-04,21:55:00,3.6340,3.6340,3.6250,3.6280,707
2011-10-04,22:00:00,3.6290,3.6350,3.6280,3.6340,500
2011-10-04,22:05:00,3.6340,3.6340,3.6270,3.6310,583
2011-10-04,22:10:00,3.6320,3.6400,3.6310,3.6360,849
2011-10-04,22:15:00,3.6380,3.6430,3.6340,3.6420,541
2011-10-04,22:20:00,3.6420,3.6420,3.6370,3.6380,195
2011-10-04,22:25:00,3.6390,3.6460,3.6380,3.6450,413
2011-10-04,22:30:00,3.6450,3.6450,3.6380,3.6380,566
2011-10-04,22:35:00,3.6390,3.6400,3.6200,3.6280,1118
2011-10-04,22:40:00,3.6290,3.6320,3.6240,3.6270,699
2011-10-04,22:45:00,3.6280,3.6300,3.6260,3.6290,255
2011-10-04,22:50:00,3.6300,3.6370,3.6280,3.6300,590
2011-10-04,22:55:00,3.6320,3.6340,3.6280,3.6320,544
2011-10-04,23:00:00,3.6320,3.6350,3.6270,3.6310,520
2011-10-04,23:05:00,3.6300,3.6330,3.6260,3.6330,405
2011-10-04,23:10:00,3.6320,3.6340,3.6260,3.6300,311
2011-10-04,23:15:00,3.6290,3.6310,3.6250,3.6260,289
2011-10-04,23:20:00,3.6260,3.6380,3.6260,3.6380,632
2011-10-04,23:25:00,3.6360,3.6380,3.6340,3.6370,360
2011-10-04,23:30:00,3.6370,3.6380,3.6330,3.6330,244
2011-10-04,23:35:00,3.6340,3.6440,3.6340,3.6430,327
2011-10-04,23:40:00,3.6420,3.6500,3.6390,3.6450,746
2011-10-04,23:45:00,3.6440,3.6450,3.6370,3.6430,696
2011-10-04,23:50:00,3.6430,3.6460,3.6370,3.6370,347
2011-10-04,23:55:00,3.6390,3.6440,3.6370,3.6400,148
2011-10-05,00:00:00,3.6400,3.6430,3.6400,3.6410,168
2011-10-05,00:05:00,3.6400,3.6410,3.6350,3.6360,258
2011-10-05,00:10:00,3.6360,3.6370,3.6260,3.6300,693
2011-10-05,00:15:00,3.6300,3.6350,3.6280,3.6280,323
2011-10-05,00:20:00,3.6290,3.6340,3.6280,3.6290,101
2011-10-05,00:25:00,3.6300,3.6350,3.6280,3.6330,248
2011-10-05,00:30:00,3.6330,3.6430,3.6310,3.6410,541
2011-10-05,00:35:00,3.6410,3.6410,3.6330,3.6370,161
2011-10-05,00:40:00,3.6370,3.6410,3.6320,3.6380,280
2011-10-05,00:45:00,3.6370,3.6390,3.6310,3.6310,320
2011-10-05,00:50:00,3.6320,3.6340,3.6290,3.6330,509
2011-10-05,00:55:00,3.6330,3.6350,3.6300,3.6340,210
2011-10-05,01:00:00,3.6340,3.6340,3.6270,3.6290,286
2011-10-05,01:05:00,3.6290,3.6320,3.6250,3.6270,324
2011-10-05,01:10:00,3.6280,3.6310,3.6250,3.6310,471
2011-10-05,01:15:00,3.6310,3.6340,3.6260,3.6280,288
2011-10-05,01:20:00,3.6290,3.6290,3.6180,3.6180,806
2011-10-05,01:25:00,3.6180,3.6210,3.6120,3.6200,902
2011-10-05,01:30:00,3.6190,3.6230,3.6160,3.6210,292
2011-10-05,01:35:00,3.6220,3.6230,3.6190,3.6190,354
2011-10-05,01:40:00,3.6190,3.6190,3.6100,3.6130,619
2011-10-05,01:45:00,3.6120,3.6150,3.6060,3.6140,861
2011-10-05,01:50:00,3.6130,3.6180,3.6110,3.6140,623
2011-10-05,01:55:00,3.6140,3.6160,3.6110,3.6130,234
2011-10-05,02:00:00,3.6140,3.6180,3.6120,3.6170,226
2011-10-05,02:05:00,3.6170,3.6170,3.6110,3.6140,426
2011-10-05,02:10:00,3.6140,3.6140,3.6090,3.6120,627
2011-10-05,02:15:00,3.6130,3.6190,3.6090,3.6190,737
2011-10-05,02:20:00,3.6190,3.6240,3.6100,3.6220,1219
2011-10-05,02:25:00,3.6220,3.6410,3.6210,3.6330,3697
2011-10-05,02:30:00,3.6330,3.6380,3.6300,3.6330,591
2011-10-05,02:35:00,3.6330,3.6370,3.6330,3.6360,491
2011-10-05,02:40:00,3.6360,3.6390,3.6340,3.6370,225
2011-10-05,02:45:00,3.6370,3.6400,3.6370,3.6390,313
2011-10-05,02:50:00,3.6400,3.6430,3.6380,3.6420,328
2011-10-05,02:55:00,3.6430,3.6450,3.6400,3.6410,450
2011-10-05,03:00:00,3.6400,3.6410,3.6400,3.6400,129
2011-10-05,03:05:00,3.6410,3.6410,3.6380,3.6400,109
2011-10-05,03:10:00,3.6410,3.6420,3.6390,3.6390,116
2011-10-05,03:15:00,3.6390,3.6410,3.6390,3.6410,26
2011-10-05,03:20:00,3.6400,3.6430,3.6400,3.6420,43
2011-10-05,03:25:00,3.6420,3.6460,3.6420,3.6460,89
2011-10-05,03:30:00,3.6450,3.6470,3.6450,3.6470,43
2011-10-05,03:35:00,3.6470,3.6500,3.6470,3.6500,209
2011-10-05,03:40:00,3.6500,3.6550,3.6490,3.6530,282
2011-10-05,03:45:00,3.6530,3.6560,3.6520,3.6560,56
2011-10-05,03:50:00,3.6560,3.6570,3.6530,3.6530,96
2011-10-05,03:55:00,3.6520,3.6560,3.6510,3.6530,119
2011-10-05,04:00:00,3.6530,3.6550,3.6510,3.6550,121
2011-10-05,04:05:00,3.6530,3.6550,3.6530,3.6540,8
2011-10-05,04:10:00,3.6550,3.6550,3.6520,3.6530,37
2011-10-05,04:15:00,3.6540,3.6540,3.6530,3.6530,2
2011-10-05,04:20:00,3.6550,3.6550,3.6540,3.6550,13
2011-10-05,04:25:00,3.6550,3.6600,3.6550,3.6590,38
2011-10-05,04:30:00,3.6600,3.6610,3.6560,3.6600,91
2011-10-05,04:35:00,3.6580,3.6630,3.6570,3.6600,25
2011-10-05,04:40:00,3.6610,3.6630,3.6560,3.6600,14
2011-10-05,04:45:00,3.6560,3.6560,3.6550,3.6550,6
2011-10-05,04:50:00,3.6560,3.6600,3.6560,3.6590,19
2011-10-05,04:55:00,3.6590,3.6610,3.6590,3.6610,19
2011-10-05,05:00:00,3.6580,3.6650,3.6570,3.6580,30
2011-10-05,05:10:00,3.6580,3.6600,3.6570,3.6570,9
2011-10-05,06:00:00,3.6540,3.6590,3.6530,3.6550,19
2011-10-05,06:05:00,3.6530,3.6530,3.6510,3.6530,8
2011-10-05,06:10:00,3.6540,3.6540,3.6540,3.6540,1
2011-10-05,06:20:00,3.6530,3.6530,3.6530,3.6530,12
2011-10-05,06:25:00,3.6560,3.6560,3.6530,3.6530,3
2011-10-05,06:40:00,3.6550,3.6620,3.6530,3.6620,14
2011-10-05,06:45:00,3.6560,3.6600,3.6530,3.6600,12
2011-10-05,06:55:00,3.6550,3.6550,3.6550,3.6550,1
2011-10-05,07:00:00,3.6520,3.6520,3.6470,3.6470,8
2011-10-05,07:05:00,3.6510,3.6510,3.6510,3.6510,2
2011-10-05,07:15:00,3.6560,3.6570,3.6560,3.6570,4
2011-10-05,07:30:00,3.6590,3.6590,3.6590,3.6590,2
2011-10-05,08:10:00,3.6560,3.6570,3.6560,3.6570,3
2011-10-05,08:15:00,3.6540,3.6540,3.6540,3.6540,1
2011-10-05,08:35:00,3.6580,3.6610,3.6580,3.6610,4
2011-10-05,08:55:00,3.6560,3.6560,3.6490,3.6500,52
2011-10-05,09:10:00,3.6500,3.6500,3.6500,3.6500,3
2011-10-05,09:30:00,3.6510,3.6510,3.6510,3.6510,1
2011-10-05,09:35:00,3.6510,3.6510,3.6510,3.6510,2
2011-10-05,09:40:00,3.6520,3.6520,3.6520,3.6520,5
2011-10-05,09:45:00,3.6540,3.6540,3.6540,3.6540,1
2011-10-05,09:50:00,3.6510,3.6520,3.6500,3.6520,3
2011-10-05,10:10:00,3.6500,3.6500,3.6500,3.6500,5
2011-10-05,10:15:00,3.6510,3.6520,3.6510,3.6520,4
2011-10-05,10:20:00,3.6530,3.6570,3.6530,3.6540,14
2011-10-05,10:30:00,3.6560,3.6560,3.6560,3.6560,1
2011-10-05,10:50:00,3.6550,3.6550,3.6550,3.6550,1
2011-10-05,10:55:00,3.6570,3.6570,3.6570,3.6570,1
2011-10-05,11:00:00,3.6560,3.6560,3.6530,3.6530,18
2011-10-05,11:05:00,3.6530,3.6530,3.6530,3.6530,1
2011-10-05,11:15:00,3.6540,3.6540,3.6540,3.6540,2
2011-10-05,11:20:00,3.6560,3.6560,3.6560,3.6560,1
2011-10-05,11:25:00,3.6560,3.6560,3.6560,3.6560,2
2011-10-05,11:30:00,3.6560,3.6560,3.6450,3.6520,187
2011-10-05,11:35:00,3.6520,3.6520,3.6520,3.6520,1
2011-10-05,12:00:00,3.6480,3.6480,3.6480,3.6480,3
2011-10-05,12:25:00,3.6500,3.6500,3.6500,3.6500,2
2011-10-05,12:30:00,3.6500,3.6530,3.6500,3.6520,4
2011-10-05,12:35:00,3.6520,3.6520,3.6510,3.6510,7
2011-10-05,12:40:00,3.6530,3.6530,3.6530,3.6530,1
2011-10-05,12:55:00,3.6520,3.6520,3.6510,3.6510,2
2011-10-05,13:00:00,3.6510,3.6510,3.6510,3.6510,1
2011-10-05,13:05:00,3.6500,3.6500,3.6500,3.6500,6
2011-10-05,13:15:00,3.6510,3.6510,3.6510,3.6510,1
2011-10-05,13:25:00,3.6510,3.6510,3.6500,3.6500,4
2011-10-05,13:30:00,3.6510,3.6520,3.6510,3.6520,10
2011-10-05,13:35:00,3.6540,3.6550,3.6540,3.6550,11
2011-10-05,13:40:00,3.6560,3.6660,3.6560,3.6660,56
2011-10-05,13:45:00,3.6660,3.6690,3.6630,3.6670,54
2011-10-05,13:50:00,3.6680,3.6700,3.6650,3.6700,17
2011-10-05,13:55:00,3.6700,3.6730,3.6700,3.6730,7
2011-10-05,14:00:00,3.6720,3.6740,3.6700,3.6720,7
2011-10-05,14:05:00,3.6680,3.6680,3.6680,3.6680,2
2011-10-05,14:10:00,3.6640,3.6640,3.6610,3.6610,8
2011-10-05,14:15:00,3.6600,3.6690,3.6590,3.6690,12
2011-10-05,14:20:00,3.6640,3.6640,3.6640,3.6640,2
2011-10-05,14:25:00,3.6660,3.6690,3.6630,3.6690,19
2011-10-05,14:30:00,3.6700,3.6700,3.6680,3.6690,6
2011-10-05,14:35:00,3.6680,3.6730,3.6680,3.6730,19
2011-10-05,14:40:00,3.6730,3.6730,3.6690,3.6690,7
2011-10-05,14:45:00,3.6700,3.6720,3.6700,3.6720,10
2011-10-05,14:50:00,3.6680,3.6720,3.6670,3.6670,14
2011-10-05,14:55:00,3.6690,3.6730,3.6690,3.6730,16
2011-10-05,15:00:00,3.6690,3.6790,3.6690,3.6790,60
2011-10-05,15:05:00,3.6780,3.6790,3.6720,3.6750,16
2011-10-05,15:10:00,3.6750,3.6750,3.6710,3.6720,9
2011-10-05,15:15:00,3.6750,3.6750,3.6730,3.6750,6
2011-10-05,15:20:00,3.6780,3.6790,3.6750,3.6750,26
2011-10-05,15:25:00,3.6750,3.6770,3.6750,3.6760,10
2011-10-05,15:30:00,3.6770,3.6770,3.6770,3.6770,1
2011-10-05,15:35:00,3.6750,3.6750,3.6730,3.6730,15
2011-10-05,15:40:00,3.6730,3.6730,3.6730,3.6730,11
2011-10-05,15:45:00,3.6700,3.6700,3.6700,3.6700,5
2011-10-05,15:50:00,3.6650,3.6700,3.6650,3.6700,7
2011-10-05,15:55:00,3.6670,3.6680,3.6660,3.6670,4
2011-10-05,16:00:00,3.6650,3.6680,3.6620,3.6680,13
2011-10-05,16:05:00,3.6640,3.6660,3.6620,3.6640,13
2011-10-05,16:10:00,3.6640,3.6670,3.6640,3.6660,17
2011-10-05,16:15:00,3.6650,3.6650,3.6630,3.6640,3
2011-10-05,16:20:00,3.6630,3.6630,3.6620,3.6620,2
2011-10-05,16:25:00,3.6630,3.6640,3.6630,3.6640,4
2011-10-05,16:30:00,3.6620,3.6620,3.6610,3.6610,5
2011-10-05,16:35:00,3.6600,3.6600,3.6600,3.6600,1
2011-10-05,16:40:00,3.6620,3.6620,3.6570,3.6570,2
2011-10-05,16:45:00,3.6590,3.6590,3.6560,3.6560,3
2011-10-05,16:50:00,3.6550,3.6600,3.6550,3.6590,6
2011-10-05,16:55:00,3.6580,3.6580,3.6570,3.6580,3
2011-10-05,17:00:00,3.6570,3.6600,3.6570,3.6600,14
2011-10-05,17:05:00,3.6610,3.6620,3.6610,3.6620,5
2011-10-05,17:10:00,3.6610,3.6620,3.6590,3.6590,9
2011-10-05,17:15:00,3.6590,3.6590,3.6500,3.6510,61
2011-10-05,17:20:00,3.6520,3.6520,3.6500,3.6500,3
2011-10-05,17:25:00,3.6500,3.6540,3.6500,3.6540,16
2011-10-05,17:30:00,3.6540,3.6540,3.6530,3.6540,5
2011-10-05,17:35:00,3.6530,3.6530,3.6520,3.6530,10
2011-10-05,17:40:00,3.6530,3.6530,3.6530,3.6530,21
2011-10-05,17:45:00,3.6520,3.6520,3.6510,3.6520,8
2011-10-05,17:50:00,3.6520,3.6520,3.6520,3.6520,16
2011-10-05,17:55:00,3.6550,3.6570,3.6550,3.6570,13
2011-10-05,18:00:00,3.6580,3.6580,3.6550,3.6550,22
2011-10-05,18:05:00,3.6540,3.6540,3.6540,3.6540,1
2011-10-05,18:10:00,3.6550,3.6550,3.6540,3.6540,11
2011-10-05,18:15:00,3.6550,3.6560,3.6530,3.6560,45
2011-10-05,18:25:00,3.6550,3.6580,3.6550,3.6580,5
2011-10-05,18:30:00,3.6570,3.6580,3.6570,3.6580,31
2011-10-05,18:35:00,3.6580,3.6580,3.6570,3.6570,28
2011-10-05,18:40:00,3.6600,3.6600,3.6590,3.6590,6
2011-10-05,18:45:00,3.6610,3.6700,3.6610,3.6660,115
2011-10-05,18:50:00,3.6670,3.6690,3.6650,3.6650,27
2011-10-05,18:55:00,3.6640,3.6660,3.6640,3.6660,35
2011-10-05,19:00:00,3.6650,3.6650,3.6640,3.6650,5
2011-10-05,19:05:00,3.6630,3.6650,3.6620,3.6620,7
2011-10-05,19:10:00,3.6620,3.6640,3.6610,3.6640,8
2011-10-05,19:15:00,3.6640,3.6640,3.6610,3.6630,12
2011-10-05,19:20:00,3.6630,3.6630,3.6600,3.6600,4
2011-10-05,19:25:00,3.6600,3.6600,3.6600,3.6600,6
2011-10-05,19:30:00,3.6600,3.6600,3.6600,3.6600,1
2011-10-05,19:35:00,3.6610,3.6650,3.6610,3.6640,69
2011-10-05,19:40:00,3.6650,3.6650,3.6640,3.6650,7
2011-10-05,19:45:00,3.6650,3.6700,3.6650,3.6670,71
2011-10-05,19:50:00,3.6690,3.6780,3.6690,3.6730,158
2011-10-05,19:55:00,3.6750,3.6790,3.6750,3.6760,71
2011-10-05,20:00:00,3.6750,3.6750,3.6710,3.6730,162
2011-10-05,20:05:00,3.6730,3.6730,3.6640,3.6710,226
2011-10-05,20:10:00,3.6710,3.6770,3.6690,3.6720,216
2011-10-05,20:15:00,3.6740,3.6840,3.6720,3.6840,355
2011-10-05,20:20:00,3.6830,3.6920,3.6750,3.6750,1115
2011-10-05,20:25:00,3.6750,3.6820,3.6730,3.6800,349
2011-10-05,20:30:00,3.6810,3.6810,3.6710,3.6760,491
2011-10-05,20:35:00,3.6770,3.6770,3.6690,3.6700,286
2011-10-05,20:40:00,3.6700,3.6780,3.6650,3.6700,367
2011-10-05,20:45:00,3.6700,3.6740,3.6700,3.6710,378
2011-10-05,20:50:00,3.6710,3.6770,3.6670,3.6770,279
2011-10-05,20:55:00,3.6760,3.6760,3.6630,3.6670,814
2011-10-05,21:00:00,3.6660,3.6740,3.6600,3.6620,1702
2011-10-05,21:05:00,3.6630,3.6640,3.6460,3.6510,1686
2011-10-05,21:10:00,3.6510,3.6570,3.6480,3.6480,695
2011-10-05,21:15:00,3.6470,3.6510,3.6360,3.6430,1732
2011-10-05,21:20:00,3.6430,3.6430,3.6310,3.6310,1741
2011-10-05,21:25:00,3.6310,3.6320,3.6210,3.6230,2398
2011-10-05,21:30:00,3.6240,3.6310,3.6210,3.6300,1229
2011-10-05,21:35:00,3.6280,3.6310,3.6240,3.6280,614
2011-10-05,21:40:00,3.6280,3.6370,3.6240,3.6340,636
2011-10-05,21:45:00,3.6330,3.6330,3.6260,3.6270,605
2011-10-05,21:50:00,3.6280,3.6300,3.6190,3.6220,710
2011-10-05,21:55:00,3.6220,3.6220,3.6100,3.6140,1396
2011-10-05,22:00:00,3.6140,3.6230,3.6130,3.6160,842
2011-10-05,22:05:00,3.6160,3.6190,3.6140,3.6170,507
2011-10-05,22:10:00,3.6180,3.6200,3.6140,3.6200,593
2011-10-05,22:15:00,3.6190,3.6230,3.6150,3.6190,777
2011-10-05,22:20:00,3.6180,3.6210,3.6160,3.6180,486
2011-10-05,22:25:00,3.6170,3.6180,3.6070,3.6140,1884
2011-10-05,22:30:00,3.6140,3.6150,3.6070,3.6090,1307
2011-10-05,22:35:00,3.6090,3.6130,3.6080,3.6120,333
2011-10-05,22:40:00,3.6120,3.6170,3.6070,3.6140,776
2011-10-05,22:45:00,3.6150,3.6170,3.6110,3.6140,494
2011-10-05,22:50:00,3.6140,3.6170,3.6110,3.6150,565
2011-10-05,22:55:00,3.6150,3.6170,3.6120,3.6150,422
2011-10-05,23:00:00,3.6150,3.6180,3.6140,3.6170,453
2011-10-05,23:05:00,3.6190,3.6240,3.6150,3.6220,734
2011-10-05,23:10:00,3.6230,3.6290,3.6210,3.6220,980
2011-10-05,23:15:00,3.6230,3.6290,3.6230,3.6280,381
2011-10-05,23:20:00,3.6280,3.6280,3.6230,3.6240,269
2011-10-05,23:25:00,3.6250,3.6280,3.6250,3.6250,262
2011-10-05,23:30:00,3.6250,3.6270,3.6250,3.6270,132
2011-10-05,23:35:00,3.6270,3.6270,3.6250,3.6250,100
2011-10-05,23:40:00,3.6250,3.6280,3.6240,3.6260,176
2011-10-05,23:45:00,3.6270,3.6270,3.6200,3.6200,270
2011-10-05,23:50:00,3.6200,3.6200,3.6140,3.6180,382
2011-10-05,23:55:00,3.6170,3.6170,3.6120,3.6130,338
2011-10-06,00:00:00,3.6130,3.6150,3.6090,3.6130,493
2011-10-06,00:05:00,3.6130,3.6140,3.6080,3.6100,257
2011-10-06,00:10:00,3.6090,3.6110,3.5990,3.6060,1403
2011-10-06,00:15:00,3.6060,3.6080,3.6020,3.6060,625
2011-10-06,00:20:00,3.6060,3.6070,3.5850,3.5890,2206
2011-10-06,00:25:00,3.5890,3.5960,3.5880,3.5940,768
2011-10-06,00:30:00,3.5940,3.5950,3.5910,3.5930,624
2011-10-06,00:35:00,3.5930,3.5990,3.5930,3.5990,632
2011-10-06,00:40:00,3.5990,3.6010,3.5840,3.5890,1172
2011-10-06,00:45:00,3.5880,3.5960,3.5880,3.5940,302
2011-10-06,00:50:00,3.5940,3.5970,3.5930,3.5960,218
2011-10-06,00:55:00,3.5970,3.6080,3.5940,3.6000,985
2011-10-06,01:00:00,3.6000,3.6120,3.5990,3.6110,621
2011-10-06,01:05:00,3.6120,3.6130,3.6000,3.6050,613
2011-10-06,01:10:00,3.6050,3.6080,3.6010,3.6060,198
2011-10-06,01:15:00,3.6060,3.6060,3.5960,3.5980,280
2011-10-06,01:20:00,3.5970,3.5970,3.5900,3.5910,208
2011-10-06,01:25:00,3.5910,3.5930,3.5820,3.5870,1009
2011-10-06,01:30:00,3.5880,3.5910,3.5850,3.5870,450
2011-10-06,01:35:00,3.5870,3.5900,3.5850,3.5870,421
2011-10-06,01:40:00,3.5880,3.5910,3.5850,3.5900,333
2011-10-06,01:45:00,3.5900,3.5930,3.5880,3.5930,168
2011-10-06,01:50:00,3.5930,3.5950,3.5910,3.5950,266
2011-10-06,01:55:00,3.5950,3.5990,3.5900,3.5980,306
2011-10-06,02:00:00,3.5980,3.6000,3.5900,3.5910,491
2011-10-06,02:05:00,3.5920,3.5920,3.5850,3.5860,749
2011-10-06,02:10:00,3.5870,3.5900,3.5840,3.5900,556
2011-10-06,02:15:00,3.5900,3.5960,3.5860,3.5930,949
2011-10-06,02:20:00,3.5930,3.5960,3.5850,3.5860,1099
2011-10-06,02:25:00,3.5850,3.5860,3.5630,3.5670,5425
2011-10-06,02:30:00,3.5670,3.5720,3.5670,3.5690,1062
2011-10-06,02:35:00,3.5690,3.5720,3.5670,3.5710,481
2011-10-06,02:40:00,3.5710,3.5740,3.5700,3.5710,368
2011-10-06,02:45:00,3.5710,3.5720,3.5680,3.5710,226
2011-10-06,02:50:00,3.5710,3.5730,3.5700,3.5710,167
2011-10-06,02:55:00,3.5710,3.5720,3.5700,3.5720,38
2011-10-06,03:00:00,3.5720,3.5720,3.5670,3.5680,153
2011-10-06,03:05:00,3.5670,3.5680,3.5640,3.5680,395
2011-10-06,03:10:00,3.5680,3.5700,3.5680,3.5690,121
2011-10-06,03:15:00,3.5690,3.5700,3.5670,3.5670,105
2011-10-06,03:20:00,3.5670,3.5670,3.5650,3.5660,58
2011-10-06,03:25:00,3.5660,3.5680,3.5630,3.5650,127
2011-10-06,03:30:00,3.5650,3.5680,3.5600,3.5630,422
2011-10-06,03:35:00,3.5630,3.5640,3.5560,3.5570,203
2011-10-06,03:40:00,3.5570,3.5590,3.5530,3.5570,353
2011-10-06,03:45:00,3.5570,3.5580,3.5570,3.5570,64
2011-10-06,03:50:00,3.5580,3.5610,3.5580,3.5590,155
2011-10-06,03:55:00,3.5600,3.5630,3.5590,3.5620,178
2011-10-06,04:00:00,3.5620,3.5650,3.5600,3.5640,47
2011-10-06,04:05:00,3.5650,3.5660,3.5640,3.5650,51
2011-10-06,04:10:00,3.5630,3.5660,3.5630,3.5660,37
2011-10-06,04:15:00,3.5660,3.5660,3.5630,3.5630,15
2011-10-06,04:20:00,3.5640,3.5640,3.5620,3.5630,12
2011-10-06,04:25:00,3.5650,3.5650,3.5620,3.5640,68
2011-10-06,04:30:00,3.5660,3.5660,3.5590,3.5640,75
2011-10-06,04:35:00,3.5630,3.5660,3.5630,3.5660,76
2011-10-06,04:40:00,3.5670,3.5670,3.5640,3.5640,9
2011-10-06,04:45:00,3.5630,3.5630,3.5570,3.5590,49
2011-10-06,04:50:00,3.5610,3.5610,3.5580,3.5600,64
2011-10-06,04:55:00,3.5610,3.5610,3.5610,3.5610,6
2011-10-06,05:00:00,3.5610,3.5610,3.5570,3.5580,50
2011-10-06,05:05:00,3.5590,3.5640,3.5590,3.5630,49
2011-10-06,05:10:00,3.5640,3.5650,3.5630,3.5650,13
2011-10-06,06:00:00,3.5650,3.5660,3.5650,3.5650,24
2011-10-06,06:05:00,3.5650,3.5650,3.5650,3.5650,1
2011-10-06,06:10:00,3.5650,3.5650,3.5620,3.5620,7
2011-10-06,06:15:00,3.5610,3.5610,3.5610,3.5610,1
2011-10-06,06:20:00,3.5630,3.5630,3.5630,3.5630,1
2011-10-06,06:25:00,3.5630,3.5630,3.5600,3.5600,2
2011-10-06,06:35:00,3.5600,3.5620,3.5600,3.5620,3
2011-10-06,06:45:00,3.5610,3.5610,3.5600,3.5600,8
2011-10-06,06:50:00,3.5600,3.5600,3.5600,3.5600,2
2011-10-06,06:55:00,3.5610,3.5610,3.5600,3.5600,3
2011-10-06,07:05:00,3.5590,3.5640,3.5590,3.5640,5
2011-10-06,07:10:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-06,07:15:00,3.5600,3.5600,3.5590,3.5590,2
2011-10-06,07:20:00,3.5600,3.5600,3.5600,3.5600,1
2011-10-06,07:25:00,3.5600,3.5600,3.5570,3.5570,7
2011-10-06,07:40:00,3.5570,3.5600,3.5570,3.5600,15
2011-10-06,07:45:00,3.5580,3.5580,3.5580,3.5580,7
2011-10-06,07:50:00,3.5580,3.5580,3.5580,3.5580,5
2011-10-06,07:55:00,3.5580,3.5580,3.5580,3.5580,1
2011-10-06,08:00:00,3.5570,3.5580,3.5570,3.5580,4
2011-10-06,08:10:00,3.5580,3.5580,3.5580,3.5580,1
2011-10-06,08:20:00,3.5590,3.5590,3.5590,3.5590,4
2011-10-06,08:25:00,3.5570,3.5570,3.5570,3.5570,4
2011-10-06,08:35:00,3.5560,3.5560,3.5560,3.5560,3
2011-10-06,08:40:00,3.5550,3.5560,3.5550,3.5560,4
2011-10-06,08:55:00,3.5550,3.5550,3.5550,3.5550,1
2011-10-06,09:00:00,3.5550,3.5550,3.5510,3.5530,116
2011-10-06,09:05:00,3.5540,3.5540,3.5510,3.5510,5
2011-10-06,09:10:00,3.5510,3.5520,3.5490,3.5520,119
2011-10-06,09:20:00,3.5520,3.5530,3.5520,3.5520,7
2011-10-06,09:30:00,3.5520,3.5520,3.5440,3.5480,139
2011-10-06,09:35:00,3.5430,3.5430,3.5430,3.5430,5
2011-10-06,09:50:00,3.5520,3.5520,3.5470,3.5470,11
2011-10-06,09:55:00,3.5450,3.5460,3.5450,3.5460,2
2011-10-06,10:20:00,3.5460,3.5510,3.5410,3.5500,22
2011-10-06,10:25:00,3.5480,3.5480,3.5470,3.5470,3
2011-10-06,10:30:00,3.5470,3.5470,3.5460,3.5460,2
2011-10-06,10:35:00,3.5460,3.5460,3.5460,3.5460,2
2011-10-06,10:45:00,3.5500,3.5500,3.5500,3.5500,2
2011-10-06,10:50:00,3.5510,3.5510,3.5510,3.5510,1
2011-10-06,10:55:00,3.5510,3.5600,3.5510,3.5600,56
2011-10-06,11:00:00,3.5580,3.5590,3.5580,3.5590,12
2011-10-06,11:05:00,3.5580,3.5590,3.5580,3.5590,10
2011-10-06,11:25:00,3.5600,3.5610,3.5600,3.5610,7
2011-10-06,11:30:00,3.5600,3.5620,3.5590,3.5600,17
2011-10-06,11:40:00,3.5600,3.5600,3.5600,3.5600,10
2011-10-06,11:45:00,3.5620,3.5620,3.5620,3.5620,3
2011-10-06,11:50:00,3.5600,3.5600,3.5590,3.5590,2
2011-10-06,12:10:00,3.5620,3.5710,3.5610,3.5700,307
2011-10-06,12:15:00,3.5720,3.5720,3.5710,3.5710,4
2011-10-06,12:20:00,3.5690,3.5690,3.5690,3.5690,3
2011-10-06,12:35:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-06,12:55:00,3.5630,3.5630,3.5630,3.5630,1
2011-10-06,13:00:00,3.5630,3.5630,3.5630,3.5630,2
2011-10-06,13:05:00,3.5650,3.5650,3.5650,3.5650,18
2011-10-06,13:10:00,3.5650,3.5680,3.5630,3.5680,12
2011-10-06,13:15:00,3.5680,3.5680,3.5680,3.5680,1
2011-10-06,13:25:00,3.5680,3.5680,3.5680,3.5680,1
2011-10-06,13:30:00,3.5640,3.5640,3.5600,3.5630,18
2011-10-06,13:40:00,3.5640,3.5640,3.5640,3.5640,2
2011-10-06,14:00:00,3.5610,3.5610,3.5600,3.5600,3
2011-10-06,14:05:00,3.5610,3.5610,3.5580,3.5580,14
2011-10-06,14:10:00,3.5580,3.5580,3.5480,3.5490,29
2011-10-06,14:15:00,3.5480,3.5480,3.5460,3.5460,17
2011-10-06,14:20:00,3.5450,3.5460,3.5450,3.5460,3
2011-10-06,14:25:00,3.5460,3.5460,3.5420,3.5440,11
2011-10-06,14:30:00,3.5440,3.5440,3.5410,3.5420,32
2011-10-06,14:35:00,3.5420,3.5430,3.5420,3.5430,16
2011-10-06,14:40:00,3.5420,3.5420,3.5420,3.5420,1
2011-10-06,14:45:00,3.5430,3.5440,3.5430,3.5440,4
2011-10-06,14:55:00,3.5440,3.5440,3.5440,3.5440,5
2011-10-06,15:00:00,3.5440,3.5450,3.5430,3.5450,31
2011-10-06,15:05:00,3.5450,3.5460,3.5440,3.5460,9
2011-10-06,15:10:00,3.5460,3.5460,3.5450,3.5450,19
2011-10-06,15:15:00,3.5450,3.5460,3.5450,3.5450,4
2011-10-06,15:20:00,3.5450,3.5450,3.5440,3.5440,10
2011-10-06,15:25:00,3.5440,3.5440,3.5430,3.5430,20
2011-10-06,15:30:00,3.5430,3.5430,3.5430,3.5430,3
2011-10-06,15:35:00,3.5430,3.5430,3.5420,3.5430,25
2011-10-06,15:40:00,3.5420,3.5430,3.5410,3.5410,69
2011-10-06,15:45:00,3.5420,3.5420,3.5410,3.5420,50
2011-10-06,15:50:00,3.5410,3.5410,3.5410,3.5410,1
2011-10-06,15:55:00,3.5400,3.5400,3.5380,3.5380,22
2011-10-06,16:00:00,3.5390,3.5390,3.5340,3.5350,188
2011-10-06,16:05:00,3.5360,3.5360,3.5360,3.5360,5
2011-10-06,16:10:00,3.5380,3.5400,3.5380,3.5400,12
2011-10-06,16:15:00,3.5390,3.5410,3.5380,3.5390,29
2011-10-06,16:20:00,3.5430,3.5430,3.5420,3.5430,15
2011-10-06,16:25:00,3.5430,3.5430,3.5380,3.5380,8
2011-10-06,16:30:00,3.5390,3.5390,3.5350,3.5370,18
2011-10-06,16:35:00,3.5370,3.5370,3.5350,3.5350,30
2011-10-06,16:40:00,3.5350,3.5380,3.5350,3.5370,6
2011-10-06,16:45:00,3.5380,3.5380,3.5380,3.5380,5
2011-10-06,16:50:00,3.5380,3.5380,3.5370,3.5370,5
2011-10-06,16:55:00,3.5370,3.5370,3.5370,3.5370,5
2011-10-06,17:00:00,3.5370,3.5380,3.5370,3.5380,18
2011-10-06,17:05:00,3.5380,3.5400,3.5380,3.5380,65
2011-10-06,17:10:00,3.5380,3.5380,3.5370,3.5370,2
2011-10-06,17:15:00,3.5360,3.5370,3.5340,3.5350,49
2011-10-06,17:20:00,3.5350,3.5380,3.5350,3.5360,27
2011-10-06,17:25:00,3.5360,3.5360,3.5340,3.5340,22
2011-10-06,17:30:00,3.5350,3.5360,3.5330,3.5350,96
2011-10-06,17:35:00,3.5360,3.5360,3.5310,3.5330,39
2011-10-06,17:40:00,3.5320,3.5340,3.5320,3.5340,6
2011-10-06,17:45:00,3.5340,3.5340,3.5340,3.5340,1
2011-10-06,17:50:00,3.5330,3.5330,3.5330,3.5330,1
2011-10-06,17:55:00,3.5320,3.5350,3.5310,3.5350,45
2011-10-06,18:00:00,3.5360,3.5360,3.5360,3.5360,2
2011-10-06,18:05:00,3.5340,3.5350,3.5330,3.5340,100
2011-10-06,18:10:00,3.5340,3.5370,3.5330,3.5330,44
2011-10-06,18:15:00,3.5330,3.5370,3.5330,3.5370,4
2011-10-06,18:20:00,3.5410,3.5530,3.5400,3.5520,75
2011-10-06,18:25:00,3.5530,3.5540,3.5520,3.5540,23
2011-10-06,18:30:00,3.5540,3.5620,3.5540,3.5620,26
2011-10-06,18:35:00,3.5600,3.5610,3.5600,3.5610,3
2011-10-06,18:45:00,3.5610,3.5610,3.5610,3.5610,11
2011-10-06,18:50:00,3.5600,3.5610,3.5570,3.5580,14
2011-10-06,18:55:00,3.5580,3.5580,3.5550,3.5550,7
2011-10-06,19:00:00,3.5520,3.5560,3.5510,3.5510,34
2011-10-06,19:05:00,3.5560,3.5570,3.5530,3.5560,14
2011-10-06,19:10:00,3.5550,3.5570,3.5550,3.5570,7
2011-10-06,19:15:00,3.5570,3.5570,3.5550,3.5550,2
2011-10-06,19:20:00,3.5550,3.5570,3.5500,3.5560,27
2011-10-06,19:25:00,3.5530,3.5530,3.5500,3.5500,19
2011-10-06,19:30:00,3.5510,3.5600,3.5500,3.5580,79
2011-10-06,19:35:00,3.5580,3.5610,3.5550,3.5590,73
2011-10-06,19:40:00,3.5590,3.5590,3.5520,3.5520,59
2011-10-06,19:45:00,3.5550,3.5590,3.5520,3.5570,66
2011-10-06,19:50:00,3.5560,3.5580,3.5530,3.5530,54
2011-10-06,19:55:00,3.5550,3.5550,3.5460,3.5490,113
2011-10-06,20:00:00,3.5480,3.5540,3.5470,3.5520,59
2011-10-06,20:05:00,3.5530,3.5590,3.5530,3.5580,95
2011-10-06,20:10:00,3.5580,3.5600,3.5570,3.5590,96
2011-10-06,20:15:00,3.5590,3.5710,3.5590,3.5700,574
2011-10-06,20:20:00,3.5690,3.5710,3.5670,3.5700,195
2011-10-06,20:25:00,3.5700,3.5700,3.5600,3.5610,160
2011-10-06,20:30:00,3.5610,3.5680,3.5560,3.5580,558
2011-10-06,20:35:00,3.5570,3.5600,3.5480,3.5510,389
2011-10-06,20:40:00,3.5520,3.5530,3.5500,3.5520,299
2011-10-06,20:45:00,3.5520,3.5530,3.5400,3.5450,375
2011-10-06,20:50:00,3.5440,3.5460,3.5380,3.5430,946
2011-10-06,20:55:00,3.5410,3.5530,3.5410,3.5480,769
2011-10-06,21:00:00,3.5480,3.5630,3.5440,3.5590,1754
2011-10-06,21:05:00,3.5590,3.5680,3.5570,3.5670,1675
2011-10-06,21:10:00,3.5670,3.5770,3.5630,3.5690,1669
2011-10-06,21:15:00,3.5700,3.5730,3.5650,3.5680,762
2011-10-06,21:20:00,3.5680,3.5760,3.5680,3.5740,556
2011-10-06,21:25:00,3.5750,3.5750,3.5680,3.5700,623
2011-10-06,21:30:00,3.5690,3.5740,3.5690,3.5700,464
2011-10-06,21:35:00,3.5710,3.5760,3.5680,3.5710,661
2011-10-06,21:40:00,3.5710,3.5800,3.5700,3.5720,988
2011-10-06,21:45:00,3.5720,3.5740,3.5680,3.5730,522
2011-10-06,21:50:00,3.5720,3.5800,3.5700,3.5760,830
2011-10-06,21:55:00,3.5770,3.5790,3.5720,3.5730,501
2011-10-06,22:00:00,3.5730,3.5770,3.5700,3.5770,491
2011-10-06,22:05:00,3.5770,3.5780,3.5720,3.5740,525
2011-10-06,22:10:00,3.5730,3.5780,3.5710,3.5750,597
2011-10-06,22:15:00,3.5750,3.5800,3.5740,3.5790,491
2011-10-06,22:20:00,3.5790,3.5840,3.5790,3.5810,811
2011-10-06,22:25:00,3.5820,3.5940,3.5500,3.5840,1235
2011-10-06,22:30:00,3.5880,3.6400,3.5390,3.5550,6525
2011-10-06,22:35:00,3.5560,3.5690,3.5560,3.5650,1685
2011-10-06,22:40:00,3.5660,3.5780,3.5630,3.5710,1541
2011-10-06,22:45:00,3.5710,3.5720,3.5630,3.5680,720
2011-10-06,22:50:00,3.5680,3.5700,3.5450,3.5460,1756
2011-10-06,22:55:00,3.5470,3.5490,3.5320,3.5470,2550
2011-10-06,23:00:00,3.5470,3.5500,3.5370,3.5450,1110
2011-10-06,23:05:00,3.5460,3.5500,3.5440,3.5480,524
2011-10-06,23:10:00,3.5480,3.5500,3.5430,3.5470,533
2011-10-06,23:15:00,3.5470,3.5470,3.5180,3.5280,2038
2011-10-06,23:20:00,3.5270,3.5320,3.5220,3.5290,798
2011-10-06,23:25:00,3.5300,3.5300,3.5120,3.5220,2246
2011-10-06,23:30:00,3.5230,3.5280,3.5200,3.5260,974
2011-10-06,23:35:00,3.5260,3.5300,3.5250,3.5280,782
2011-10-06,23:40:00,3.5290,3.5300,3.5240,3.5300,417
2011-10-06,23:45:00,3.5300,3.5410,3.5260,3.5370,974
2011-10-06,23:50:00,3.5380,3.5460,3.5330,3.5410,1128
2011-10-06,23:55:00,3.5400,3.5510,3.5380,3.5500,590
2011-10-07,00:00:00,3.5500,3.5550,3.5380,3.5410,839
2011-10-07,00:05:00,3.5420,3.5450,3.5340,3.5360,512
2011-10-07,00:10:00,3.5370,3.5400,3.5310,3.5330,413
2011-10-07,00:15:00,3.5340,3.5340,3.5260,3.5290,565
2011-10-07,00:20:00,3.5290,3.5440,3.5260,3.5430,623
2011-10-07,00:25:00,3.5430,3.5440,3.5370,3.5390,575
2011-10-07,00:30:00,3.5380,3.5400,3.5370,3.5380,127
2011-10-07,00:35:00,3.5390,3.5580,3.5380,3.5560,565
2011-10-07,00:40:00,3.5550,3.5690,3.5550,3.5650,1661
2011-10-07,00:45:00,3.5630,3.5680,3.5530,3.5550,725
2011-10-07,00:50:00,3.5560,3.5590,3.5500,3.5500,364
2011-10-07,00:55:00,3.5510,3.5530,3.5430,3.5490,356
2011-10-07,01:00:00,3.5490,3.5620,3.5490,3.5620,316
2011-10-07,01:05:00,3.5620,3.6140,3.5620,3.5940,3710
2011-10-07,01:10:00,3.5940,3.5970,3.5610,3.5630,2248
2011-10-07,01:15:00,3.5620,3.5730,3.5580,3.5680,1074
2011-10-07,01:20:00,3.5700,3.5890,3.5690,3.5840,1125
2011-10-07,01:25:00,3.5830,3.5840,3.5750,3.5780,502
2011-10-07,01:30:00,3.5790,3.5790,3.5650,3.5680,837
2011-10-07,01:35:00,3.5690,3.5700,3.5630,3.5630,407
2011-10-07,01:40:00,3.5640,3.5680,3.5550,3.5650,877
2011-10-07,01:45:00,3.5640,3.5800,3.5600,3.5780,1614
2011-10-07,01:50:00,3.5780,3.5900,3.5750,3.5860,737
2011-10-07,01:55:00,3.5850,3.5980,3.5830,3.5920,795
2011-10-07,02:00:00,3.5930,3.5970,3.5770,3.5830,1496
2011-10-07,02:05:00,3.5830,3.5830,3.5640,3.5700,832
2011-10-07,02:10:00,3.5700,3.5810,3.5690,3.5750,910
2011-10-07,02:15:00,3.5740,3.5820,3.5730,3.5810,691
2011-10-07,02:20:00,3.5820,3.5990,3.5790,3.5940,1380
2011-10-07,02:25:00,3.5950,3.6050,3.5870,3.5990,3538
2011-10-07,02:30:00,3.5980,3.6070,3.5970,3.6020,1633
2011-10-07,02:35:00,3.6010,3.6060,3.6000,3.6040,328
2011-10-07,02:40:00,3.6030,3.6060,3.6000,3.6000,216
2011-10-07,02:45:00,3.6010,3.6010,3.5980,3.5990,123
2011-10-07,02:50:00,3.5990,3.6000,3.5980,3.6000,48
2011-10-07,02:55:00,3.5990,3.6000,3.5990,3.6000,25
2011-10-07,03:00:00,3.5990,3.6000,3.5960,3.5980,249
2011-10-07,03:05:00,3.5990,3.5990,3.5960,3.5990,91
2011-10-07,03:10:00,3.5990,3.6010,3.5980,3.5990,185
2011-10-07,03:15:00,3.6000,3.6010,3.5970,3.5980,20
2011-10-07,03:20:00,3.5970,3.5990,3.5960,3.5970,67
2011-10-07,03:25:00,3.5960,3.5970,3.5950,3.5960,64
2011-10-07,03:30:00,3.5970,3.5970,3.5940,3.5950,112
2011-10-07,03:35:00,3.5950,3.5960,3.5910,3.5920,143
2011-10-07,03:40:00,3.5930,3.5930,3.5920,3.5920,40
2011-10-07,03:45:00,3.5920,3.5950,3.5910,3.5950,52
2011-10-07,03:50:00,3.5950,3.5950,3.5930,3.5940,32
2011-10-07,03:55:00,3.5920,3.5960,3.5920,3.5950,105
2011-10-07,04:00:00,3.5930,3.5970,3.5930,3.5950,33
2011-10-07,04:05:00,3.5970,3.5980,3.5930,3.5970,55
2011-10-07,04:10:00,3.5950,3.5980,3.5950,3.5980,4
2011-10-07,04:15:00,3.5980,3.5980,3.5980,3.5980,9
2011-10-07,04:20:00,3.5970,3.5970,3.5930,3.5930,7
2011-10-07,04:25:00,3.5930,3.5930,3.5920,3.5920,12
2011-10-07,04:30:00,3.5930,3.5980,3.5900,3.5930,243
2011-10-07,04:35:00,3.5930,3.5950,3.5930,3.5930,20
2011-10-07,04:40:00,3.5930,3.5940,3.5920,3.5920,8
2011-10-07,04:45:00,3.5940,3.5940,3.5940,3.5940,3
2011-10-07,04:50:00,3.5940,3.5970,3.5940,3.5970,25
2011-10-07,04:55:00,3.5970,3.5990,3.5970,3.5970,35
2011-10-07,05:00:00,3.5960,3.5980,3.5940,3.5940,9
2011-10-07,05:05:00,3.5970,3.5980,3.5950,3.5980,12
2011-10-07,05:10:00,3.5970,3.5970,3.5960,3.5960,6
2011-10-07,06:00:00,3.5950,3.5960,3.5850,3.5910,11
2011-10-07,06:05:00,3.5900,3.5900,3.5900,3.5900,1
2011-10-07,06:10:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-07,06:20:00,3.5970,3.5970,3.5960,3.5960,2
2011-10-07,06:25:00,3.5880,3.5880,3.5860,3.5860,3
2011-10-07,06:40:00,3.5920,3.5920,3.5920,3.5920,1
2011-10-07,06:45:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-07,06:50:00,3.5880,3.5880,3.5880,3.5880,1
2011-10-07,07:05:00,3.5880,3.5880,3.5880,3.5880,1
2011-10-07,07:15:00,3.5920,3.5920,3.5920,3.5920,2
2011-10-07,07:45:00,3.5950,3.5960,3.5950,3.5960,5
2011-10-07,07:50:00,3.5930,3.5940,3.5930,3.5940,2
2011-10-07,07:55:00,3.5960,3.5980,3.5960,3.5980,4
2011-10-07,08:00:00,3.5970,3.5970,3.5970,3.5970,1
2011-10-07,08:05:00,3.5980,3.5980,3.5960,3.5960,3
2011-10-07,08:10:00,3.5970,3.5970,3.5950,3.5950,4
2011-10-07,08:15:00,3.5960,3.5960,3.5960,3.5960,1
2011-10-07,08:25:00,3.5980,3.6000,3.5940,3.5940,6
2011-10-07,08:30:00,3.5930,3.5930,3.5920,3.5920,4
2011-10-07,08:35:00,3.5930,3.5980,3.5930,3.5980,2
2011-10-07,08:45:00,3.5940,3.5940,3.5940,3.5940,1
2011-10-07,09:00:00,3.5940,3.5940,3.5930,3.5930,2
2011-10-07,09:15:00,3.5970,3.5970,3.5970,3.5970,1
2011-10-07,09:20:00,3.5950,3.5950,3.5880,3.5880,32
2011-10-07,09:25:00,3.5850,3.5860,3.5790,3.5860,21
2011-10-07,09:30:00,3.5870,3.5890,3.5870,3.5890,2
2011-10-07,10:00:00,3.5890,3.5890,3.5890,3.5890,2
2011-10-07,10:10:00,3.5850,3.5850,3.5840,3.5850,4
2011-10-07,10:15:00,3.5830,3.5830,3.5820,3.5820,3
2011-10-07,10:20:00,3.5830,3.5830,3.5830,3.5830,1
2011-10-07,11:20:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-07,11:25:00,3.5890,3.5890,3.5890,3.5890,2
2011-10-07,11:35:00,3.5900,3.5900,3.5820,3.5820,2
2011-10-07,11:55:00,3.5910,3.5910,3.5910,3.5910,24
2011-10-07,12:20:00,3.5910,3.5910,3.5910,3.5910,1
2011-10-07,12:30:00,3.5910,3.5940,3.5910,3.5930,23
2011-10-07,12:35:00,3.5910,3.5910,3.5900,3.5900,5
2011-10-07,12:40:00,3.5910,3.5910,3.5890,3.5890,2
2011-10-07,12:45:00,3.5860,3.5890,3.5860,3.5890,7
2011-10-07,12:55:00,3.5890,3.5890,3.5850,3.5850,7
2011-10-07,13:00:00,3.5820,3.5850,3.5820,3.5850,9
2011-10-07,13:05:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-07,13:10:00,3.5840,3.5840,3.5810,3.5820,6
2011-10-07,13:15:00,3.5830,3.5870,3.5830,3.5870,2
2011-10-07,13:20:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-07,13:25:00,3.5860,3.5860,3.5860,3.5860,2
2011-10-07,13:30:00,3.5870,3.5910,3.5870,3.5910,27
2011-10-07,13:35:00,3.5910,3.5910,3.5910,3.5910,1
2011-10-07,13:40:00,3.5900,3.5910,3.5880,3.5880,4
2011-10-07,13:45:00,3.5860,3.5860,3.5860,3.5860,4
2011-10-07,14:00:00,3.5830,3.5830,3.5830,3.5830,1
2011-10-07,14:05:00,3.5820,3.5840,3.5820,3.5840,7
2011-10-07,14:10:00,3.5830,3.5840,3.5830,3.5840,4
2011-10-07,14:15:00,3.5820,3.5820,3.5820,3.5820,2
2011-10-07,14:20:00,3.5820,3.5820,3.5810,3.5810,2
2011-10-07,14:25:00,3.5820,3.5830,3.5810,3.5810,7
2011-10-07,14:30:00,3.5810,3.5810,3.5810,3.5810,4
2011-10-07,14:35:00,3.5810,3.5810,3.5790,3.5790,27
2011-10-07,14:40:00,3.5760,3.5760,3.5760,3.5760,1
2011-10-07,14:45:00,3.5750,3.5790,3.5750,3.5790,16
2011-10-07,14:50:00,3.5800,3.5800,3.5790,3.5790,2
2011-10-07,14:55:00,3.5770,3.5780,3.5740,3.5780,24
2011-10-07,15:00:00,3.5780,3.5790,3.5750,3.5750,12
2011-10-07,15:05:00,3.5730,3.5740,3.5730,3.5740,2
2011-10-07,15:10:00,3.5740,3.5740,3.5730,3.5730,7
2011-10-07,15:15:00,3.5740,3.5740,3.5700,3.5720,16
2011-10-07,15:20:00,3.5740,3.5740,3.5690,3.5700,15
2011-10-07,15:25:00,3.5710,3.5730,3.5710,3.5730,12
2011-10-07,15:30:00,3.5720,3.5730,3.5720,3.5730,7
2011-10-07,15:35:00,3.5710,3.5720,3.5700,3.5720,4
2011-10-07,15:40:00,3.5710,3.5710,3.5700,3.5700,4
2011-10-07,15:45:00,3.5710,3.5710,3.5700,3.5700,3
2011-10-07,15:55:00,3.5710,3.5710,3.5710,3.5710,2
2011-10-07,16:00:00,3.5690,3.5700,3.5690,3.5700,3
2011-10-07,16:05:00,3.5680,3.5680,3.5670,3.5680,26
2011-10-07,16:10:00,3.5660,3.5670,3.5650,3.5670,29
2011-10-07,16:15:00,3.5670,3.5680,3.5650,3.5660,52
2011-10-07,16:20:00,3.5660,3.5660,3.5660,3.5660,2
2011-10-07,16:25:00,3.5650,3.5660,3.5650,3.5660,11
2011-10-07,16:30:00,3.5650,3.5660,3.5650,3.5650,13
2011-10-07,16:35:00,3.5660,3.5660,3.5650,3.5650,5
2011-10-07,16:40:00,3.5650,3.5670,3.5650,3.5660,12
2011-10-07,16:50:00,3.5660,3.5660,3.5620,3.5620,8
2011-10-07,17:00:00,3.5650,3.5660,3.5630,3.5640,10
2011-10-07,17:05:00,3.5650,3.5650,3.5640,3.5640,2
2011-10-07,17:15:00,3.5650,3.5650,3.5650,3.5650,3
2011-10-07,17:20:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-07,17:25:00,3.5650,3.5650,3.5640,3.5650,3
2011-10-07,17:30:00,3.5650,3.5650,3.5640,3.5640,7
2011-10-07,17:35:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-07,17:40:00,3.5640,3.5650,3.5630,3.5630,9
2011-10-07,17:45:00,3.5620,3.5630,3.5620,3.5630,2
2011-10-07,17:50:00,3.5620,3.5640,3.5620,3.5640,9
2011-10-07,17:55:00,3.5630,3.5630,3.5630,3.5630,2
2011-10-07,18:00:00,3.5640,3.5640,3.5620,3.5620,12
2011-10-07,18:05:00,3.5620,3.5630,3.5620,3.5630,11
2011-10-07,18:10:00,3.5620,3.5620,3.5610,3.5620,25
2011-10-07,18:15:00,3.5620,3.5640,3.5580,3.5590,99
2011-10-07,18:20:00,3.5580,3.5580,3.5560,3.5580,8
2011-10-07,18:25:00,3.5610,3.5610,3.5550,3.5550,18
2011-10-07,18:30:00,3.5550,3.5550,3.5500,3.5500,150
2011-10-07,18:35:00,3.5500,3.5520,3.5500,3.5520,6
2011-10-07,18:40:00,3.5550,3.5560,3.5540,3.5540,15
2011-10-07,18:45:00,3.5550,3.5600,3.5550,3.5580,131
2011-10-07,18:50:00,3.5590,3.5600,3.5580,3.5600,8
2011-10-07,18:55:00,3.5590,3.5600,3.5580,3.5590,54
2011-10-07,19:00:00,3.5590,3.5640,3.5590,3.5630,45
2011-10-07,19:05:00,3.5620,3.5630,3.5580,3.5580,6
2011-10-07,19:10:00,3.5600,3.5600,3.5470,3.5470,127
2011-10-07,19:15:00,3.5510,3.5530,3.5490,3.5530,20
2011-10-07,19:20:00,3.5520,3.5530,3.5500,3.5510,19
2011-10-07,19:25:00,3.5520,3.5570,3.5510,3.5570,62
2011-10-07,19:30:00,3.5570,3.5570,3.5510,3.5510,42
2011-10-07,19:35:00,3.5540,3.5570,3.5530,3.5560,68
2011-10-07,19:40:00,3.5550,3.5550,3.5490,3.5520,164
2011-10-07,19:45:00,3.5520,3.5520,3.5430,3.5510,177
2011-10-07,19:50:00,3.5500,3.5500,3.5450,3.5490,73
2011-10-07,19:55:00,3.5490,3.5500,3.5480,3.5500,73
2011-10-07,20:00:00,3.5500,3.5500,3.5440,3.5450,145
2011-10-07,20:05:00,3.5450,3.5490,3.5430,3.5460,196
2011-10-07,20:10:00,3.5450,3.5470,3.5370,3.5380,210
2011-10-07,20:15:00,3.5380,3.5430,3.5360,3.5410,346
2011-10-07,20:20:00,3.5420,3.5480,3.5400,3.5410,255
2011-10-07,20:25:00,3.5410,3.5480,3.5400,3.5450,271
2011-10-07,20:30:00,3.5470,3.5580,3.5450,3.5500,622
2011-10-07,20:35:00,3.5490,3.5520,3.5460,3.5510,253
2011-10-07,20:40:00,3.5510,3.5520,3.5410,3.5420,503
2011-10-07,20:45:00,3.5410,3.5430,3.5380,3.5380,377
2011-10-07,20:50:00,3.5380,3.5480,3.5380,3.5420,819
2011-10-07,20:55:00,3.5430,3.5440,3.5360,3.5380,371
2011-10-07,21:00:00,3.5370,3.5420,3.5350,3.5400,937
2011-10-07,21:05:00,3.5390,3.5400,3.5210,3.5270,2420
2011-10-07,21:10:00,3.5280,3.5300,3.5020,3.5140,3537
2011-10-07,21:15:00,3.5140,3.5210,3.5060,3.5210,1405
2011-10-07,21:20:00,3.5220,3.5230,3.5120,3.5130,1049
2011-10-07,21:25:00,3.5130,3.5220,3.5100,3.5220,992
2011-10-07,21:30:00,3.5230,3.5310,3.5200,3.5300,1347
2011-10-07,21:35:00,3.5290,3.5320,3.5210,3.5240,1014
2011-10-07,21:40:00,3.5230,3.5270,3.5110,3.5120,1678
2011-10-07,21:45:00,3.5120,3.5150,3.5090,3.5130,951
2011-10-07,21:50:00,3.5140,3.5190,3.5100,3.5180,886
2011-10-07,21:55:00,3.5180,3.5190,3.5100,3.5140,1022
2011-10-07,22:00:00,3.5150,3.5220,3.5130,3.5170,1014
2011-10-07,22:05:00,3.5180,3.5210,3.5100,3.5120,1102
2011-10-07,22:10:00,3.5120,3.5180,3.5100,3.5160,859
2011-10-07,22:15:00,3.5160,3.5180,3.5130,3.5160,716
2011-10-07,22:20:00,3.5170,3.5170,3.5120,3.5120,458
2011-10-07,22:25:00,3.5120,3.5160,3.5120,3.5130,658
2011-10-07,22:30:00,3.5140,3.5150,3.5120,3.5130,426
2011-10-07,22:35:00,3.5140,3.5150,3.5110,3.5130,575
2011-10-07,22:40:00,3.5130,3.5160,3.5120,3.5160,412
2011-10-07,22:45:00,3.5150,3.5240,3.5150,3.5240,757
2011-10-07,22:50:00,3.5230,3.5260,3.5210,3.5230,464
2011-10-07,22:55:00,3.5240,3.5250,3.5200,3.5210,338
2011-10-07,23:00:00,3.5210,3.5240,3.5190,3.5200,307
2011-10-07,23:05:00,3.5200,3.5230,3.5110,3.5110,825
2011-10-07,23:10:00,3.5120,3.5120,3.4910,3.4990,3345
2011-10-07,23:15:00,3.4990,3.5050,3.4910,3.5000,2152
2011-10-07,23:20:00,3.4990,3.5150,3.4980,3.5060,1404
2011-10-07,23:25:00,3.5050,3.5130,3.5040,3.5120,595
2011-10-07,23:30:00,3.5130,3.5150,3.5060,3.5060,426
2011-10-07,23:35:00,3.5060,3.5070,3.5010,3.5030,394
2011-10-07,23:40:00,3.5030,3.5080,3.5020,3.5050,575
2011-10-07,23:45:00,3.5060,3.5070,3.5000,3.5010,424
2011-10-07,23:50:00,3.5010,3.5020,3.4930,3.4960,641
2011-10-07,23:55:00,3.4960,3.4980,3.4900,3.4970,812
2011-10-08,00:00:00,3.4970,3.5010,3.4940,3.5000,616
2011-10-08,00:05:00,3.5000,3.5000,3.4960,3.4970,490
2011-10-08,00:10:00,3.4980,3.5030,3.4970,3.4980,418
2011-10-08,00:15:00,3.4980,3.5070,3.4960,3.5030,1016
2011-10-08,00:20:00,3.5030,3.5060,3.4980,3.5050,465
2011-10-08,00:25:00,3.5050,3.5090,3.5050,3.5060,238
2011-10-08,00:30:00,3.5070,3.5070,3.4990,3.5000,237
2011-10-08,00:35:00,3.5000,3.5040,3.4960,3.5020,493
2011-10-08,00:40:00,3.5010,3.5060,3.4990,3.4990,523
2011-10-08,00:45:00,3.5000,3.5000,3.4950,3.4950,300
2011-10-08,00:50:00,3.4950,3.4950,3.4860,3.4900,1377
2011-10-08,00:55:00,3.4900,3.4940,3.4880,3.4880,376
2011-10-08,01:00:00,3.4880,3.4890,3.4780,3.4820,1664
2011-10-08,01:05:00,3.4820,3.4920,3.4760,3.4780,1580
2011-10-08,01:10:00,3.4780,3.4820,3.4750,3.4770,1068
2011-10-08,01:15:00,3.4770,3.4880,3.4760,3.4850,753
2011-10-08,01:20:00,3.4860,3.4930,3.4850,3.4860,612
2011-10-08,01:25:00,3.4850,3.4870,3.4810,3.4840,609
2011-10-08,01:30:00,3.4840,3.4880,3.4820,3.4870,356
2011-10-08,01:35:00,3.4870,3.4920,3.4860,3.4900,748
2011-10-08,01:40:00,3.4910,3.4960,3.4880,3.4940,572
2011-10-08,01:45:00,3.4940,3.4960,3.4820,3.4830,585
2011-10-08,01:50:00,3.4840,3.4840,3.4800,3.4830,337
2011-10-08,01:55:00,3.4820,3.4920,3.4800,3.4900,648
2011-10-08,02:00:00,3.4900,3.4920,3.4810,3.4830,654
2011-10-08,02:05:00,3.4820,3.4850,3.4760,3.4760,722
2011-10-08,02:10:00,3.4770,3.4850,3.4740,3.4750,1200
2011-10-08,02:15:00,3.4750,3.4890,3.4740,3.4880,1103
2011-10-08,02:20:00,3.4890,3.4890,3.4830,3.4840,809
2011-10-08,02:25:00,3.4840,3.4880,3.4760,3.4870,3958
2011-10-08,02:30:00,3.4860,3.4890,3.4810,3.4880,1356
2011-10-08,02:35:00,3.4870,3.4880,3.4840,3.4860,264
2011-10-08,02:40:00,3.4850,3.4880,3.4840,3.4870,240
2011-10-08,02:45:00,3.4870,3.4880,3.4840,3.4860,175
2011-10-08,02:50:00,3.4870,3.4880,3.4860,3.4860,75
2011-10-08,02:55:00,3.4880,3.4880,3.4850,3.4870,79
2011-10-08,03:00:00,3.4880,3.4890,3.4860,3.4880,85
2011-10-08,03:05:00,3.4890,3.4890,3.4870,3.4870,189
2011-10-08,03:10:00,3.4880,3.4880,3.4860,3.4870,109
2011-10-08,03:15:00,3.4880,3.4900,3.4870,3.4880,190
2011-10-08,03:20:00,3.4880,3.4890,3.4870,3.4880,101
2011-10-08,03:25:00,3.4880,3.4880,3.4870,3.4870,112
2011-10-08,03:30:00,3.4890,3.4890,3.4870,3.4890,77
2011-10-08,03:35:00,3.4880,3.4880,3.4860,3.4870,107
2011-10-08,03:40:00,3.4870,3.4880,3.4860,3.4880,30
2011-10-08,03:45:00,3.4870,3.4880,3.4870,3.4880,51
2011-10-08,03:50:00,3.4870,3.4870,3.4840,3.4850,284
2011-10-08,03:55:00,3.4840,3.4870,3.4840,3.4860,127
2011-10-08,04:00:00,3.4860,3.4870,3.4810,3.4810,118
2011-10-08,04:05:00,3.4810,3.4820,3.4790,3.4790,72
2011-10-08,04:10:00,3.4800,3.4810,3.4780,3.4790,70
2011-10-08,04:15:00,3.4780,3.4780,3.4700,3.4750,141
2011-10-08,04:20:00,3.4750,3.4760,3.4730,3.4730,50
2011-10-08,04:25:00,3.4730,3.4730,3.4710,3.4720,28
2011-10-08,04:30:00,3.4730,3.4760,3.4720,3.4760,11
2011-10-08,04:35:00,3.4760,3.4790,3.4760,3.4780,22
2011-10-08,04:40:00,3.4780,3.4800,3.4780,3.4790,36
2011-10-08,04:45:00,3.4780,3.4780,3.4780,3.4780,5
2011-10-08,04:50:00,3.4780,3.4790,3.4760,3.4780,7
2011-10-08,04:55:00,3.4770,3.4790,3.4770,3.4790,4
2011-10-08,05:00:00,3.4790,3.4790,3.4790,3.4790,16
2011-10-08,05:05:00,3.4790,3.4810,3.4790,3.4800,20
2011-10-08,05:10:00,3.4820,3.4840,3.4810,3.4840,31
2011-10-10,06:00:00,3.4860,3.4860,3.4810,3.4820,150
2011-10-10,06:05:00,3.4830,3.4870,3.4830,3.4860,15
2011-10-10,06:15:00,3.4840,3.4840,3.4830,3.4830,4
2011-10-10,06:20:00,3.4820,3.4820,3.4780,3.4780,20
2011-10-10,06:25:00,3.4790,3.4790,3.4770,3.4780,11
2011-10-10,06:40:00,3.4780,3.4780,3.4780,3.4780,1
2011-10-10,06:50:00,3.4810,3.4810,3.4810,3.4810,2
2011-10-10,07:05:00,3.4810,3.4840,3.4790,3.4840,20
2011-10-10,07:40:00,3.4840,3.4840,3.4840,3.4840,3
2011-10-10,08:00:00,3.4810,3.4830,3.4800,3.4800,5
2011-10-10,08:20:00,3.4790,3.4790,3.4790,3.4790,1
2011-10-10,08:30:00,3.4800,3.4820,3.4800,3.4820,8
2011-10-10,08:35:00,3.4830,3.4830,3.4830,3.4830,1
2011-10-10,08:40:00,3.4830,3.4830,3.4810,3.4820,6
2011-10-10,08:50:00,3.4820,3.4820,3.4820,3.4820,3
2011-10-10,08:55:00,3.4820,3.4830,3.4820,3.4830,11
2011-10-10,09:00:00,3.4820,3.4830,3.4810,3.4810,9
2011-10-10,09:05:00,3.4810,3.4810,3.4810,3.4810,5
2011-10-10,09:10:00,3.4820,3.4840,3.4810,3.4820,11
2011-10-10,09:15:00,3.4820,3.4820,3.4810,3.4820,5
2011-10-10,09:20:00,3.4820,3.4820,3.4820,3.4820,2
2011-10-10,09:25:00,3.4840,3.4840,3.4840,3.4840,1
2011-10-10,09:30:00,3.4820,3.4820,3.4810,3.4810,3
2011-10-10,09:35:00,3.4820,3.4820,3.4810,3.4810,7
2011-10-10,09:40:00,3.4810,3.4820,3.4810,3.4810,25
2011-10-10,09:45:00,3.4800,3.4820,3.4760,3.4780,63
2011-10-10,09:50:00,3.4790,3.4790,3.4790,3.4790,1
2011-10-10,09:55:00,3.4750,3.4760,3.4750,3.4750,3
2011-10-10,10:00:00,3.4770,3.4800,3.4770,3.4780,18
2011-10-10,10:05:00,3.4800,3.4800,3.4800,3.4800,7
2011-10-10,10:10:00,3.4780,3.4780,3.4750,3.4750,10
2011-10-10,10:15:00,3.4810,3.4830,3.4790,3.4800,11
2011-10-10,10:20:00,3.4820,3.4830,3.4820,3.4830,12
2011-10-10,10:30:00,3.4810,3.4810,3.4810,3.4810,1
2011-10-10,10:35:00,3.4790,3.4790,3.4790,3.4790,2
2011-10-10,10:45:00,3.4830,3.4860,3.4830,3.4860,3
2011-10-10,11:05:00,3.4840,3.4850,3.4840,3.4850,2
2011-10-10,11:50:00,3.4800,3.4840,3.4800,3.4840,3
2011-10-10,12:00:00,3.4760,3.4760,3.4760,3.4760,2
2011-10-10,12:10:00,3.4800,3.4800,3.4800,3.4800,1
2011-10-10,12:15:00,3.4830,3.4830,3.4830,3.4830,3
2011-10-10,12:20:00,3.4770,3.4770,3.4760,3.4760,3
2011-10-10,12:25:00,3.4780,3.4780,3.4760,3.4760,4
2011-10-10,12:30:00,3.4750,3.4760,3.4750,3.4750,12
2011-10-10,12:35:00,3.4750,3.4750,3.4750,3.4750,8
2011-10-10,12:40:00,3.4750,3.4750,3.4750,3.4750,2
2011-10-10,12:45:00,3.4750,3.4750,3.4740,3.4740,3
2011-10-10,12:50:00,3.4740,3.4750,3.4740,3.4740,8
2011-10-10,12:55:00,3.4750,3.4750,3.4750,3.4750,1
2011-10-10,13:00:00,3.4750,3.4760,3.4750,3.4760,3
2011-10-10,13:05:00,3.4770,3.4770,3.4770,3.4770,13
2011-10-10,13:20:00,3.4770,3.4780,3.4770,3.4770,4
2011-10-10,13:25:00,3.4780,3.4780,3.4780,3.4780,1
2011-10-10,13:35:00,3.4780,3.4780,3.4780,3.4780,3
2011-10-10,13:40:00,3.4790,3.4790,3.4770,3.4780,10
2011-10-10,13:45:00,3.4790,3.4790,3.4760,3.4760,9
2011-10-10,13:50:00,3.4780,3.4780,3.4780,3.4780,3
2011-10-10,13:55:00,3.4770,3.4770,3.4760,3.4760,5
2011-10-10,14:00:00,3.4760,3.4770,3.4750,3.4750,6
2011-10-10,14:05:00,3.4800,3.4810,3.4760,3.4770,33
2011-10-10,14:10:00,3.4770,3.4770,3.4740,3.4750,17
2011-10-10,14:15:00,3.4740,3.4740,3.4690,3.4710,19
2011-10-10,14:20:00,3.4720,3.4720,3.4720,3.4720,1
2011-10-10,14:25:00,3.4710,3.4710,3.4690,3.4690,10
2011-10-10,14:30:00,3.4700,3.4720,3.4690,3.4700,6
2011-10-10,14:35:00,3.4720,3.4720,3.4700,3.4700,5
2011-10-10,14:40:00,3.4700,3.4730,3.4690,3.4700,13
2011-10-10,14:45:00,3.4700,3.4710,3.4690,3.4690,11
2011-10-10,14:50:00,3.4700,3.4700,3.4690,3.4690,7
2011-10-10,14:55:00,3.4690,3.4690,3.4660,3.4670,25
2011-10-10,15:00:00,3.4670,3.4680,3.4670,3.4680,21
2011-10-10,15:05:00,3.4680,3.4680,3.4660,3.4660,15
2011-10-10,15:10:00,3.4660,3.4690,3.4650,3.4660,8
2011-10-10,15:15:00,3.4660,3.4690,3.4650,3.4680,9
2011-10-10,15:20:00,3.4650,3.4670,3.4630,3.4650,25
2011-10-10,15:25:00,3.4630,3.4650,3.4630,3.4640,7
2011-10-10,15:30:00,3.4640,3.4640,3.4630,3.4640,14
2011-10-10,15:35:00,3.4640,3.4680,3.4610,3.4630,41
2011-10-10,15:40:00,3.4630,3.4690,3.4630,3.4640,29
2011-10-10,15:45:00,3.4630,3.4630,3.4620,3.4620,17
2011-10-10,15:50:00,3.4620,3.4630,3.4620,3.4630,12
2011-10-10,15:55:00,3.4640,3.4660,3.4630,3.4640,22
2011-10-10,16:00:00,3.4640,3.4640,3.4610,3.4620,44
2011-10-10,16:05:00,3.4630,3.4630,3.4610,3.4630,16
2011-10-10,16:10:00,3.4620,3.4620,3.4610,3.4610,2
2011-10-10,16:15:00,3.4640,3.4650,3.4630,3.4630,6
2011-10-10,16:20:00,3.4640,3.4640,3.4610,3.4610,2
2011-10-10,16:25:00,3.4620,3.4650,3.4620,3.4640,17
2011-10-10,16:30:00,3.4650,3.4780,3.4650,3.4740,155
2011-10-10,16:35:00,3.4740,3.4740,3.4700,3.4710,50
2011-10-10,16:40:00,3.4720,3.4720,3.4620,3.4620,60
2011-10-10,16:45:00,3.4630,3.4630,3.4620,3.4620,42
2011-10-10,16:50:00,3.4630,3.4630,3.4550,3.4550,47
2011-10-10,16:55:00,3.4580,3.4630,3.4580,3.4630,10
2011-10-10,17:00:00,3.4630,3.4710,3.4630,3.4640,120
2011-10-10,17:05:00,3.4640,3.4690,3.4630,3.4680,80
2011-10-10,17:10:00,3.4670,3.4670,3.4650,3.4650,16
2011-10-10,17:15:00,3.4660,3.4670,3.4640,3.4670,23
2011-10-10,17:20:00,3.4680,3.4690,3.4640,3.4660,13
2011-10-10,17:25:00,3.4660,3.4660,3.4660,3.4660,7
2011-10-10,17:30:00,3.4650,3.4650,3.4650,3.4650,2
2011-10-10,17:35:00,3.4630,3.4660,3.4630,3.4650,31
2011-10-10,17:40:00,3.4650,3.4660,3.4640,3.4650,20
2011-10-10,17:45:00,3.4650,3.4650,3.4650,3.4650,5
2011-10-10,17:50:00,3.4650,3.4650,3.4640,3.4640,9
2011-10-10,17:55:00,3.4630,3.4630,3.4630,3.4630,7
2011-10-10,18:00:00,3.4630,3.4650,3.4630,3.4640,5
2011-10-10,18:05:00,3.4640,3.4640,3.4630,3.4640,3
2011-10-10,18:10:00,3.4640,3.4660,3.4640,3.4650,8
2011-10-10,18:15:00,3.4650,3.4650,3.4650,3.4650,5
2011-10-10,18:20:00,3.4640,3.4690,3.4640,3.4670,43
2011-10-10,18:25:00,3.4680,3.4680,3.4660,3.4660,15
2011-10-10,18:30:00,3.4660,3.4670,3.4640,3.4650,18
2011-10-10,18:35:00,3.4640,3.4670,3.4640,3.4670,38
2011-10-10,18:40:00,3.4650,3.4660,3.4640,3.4640,15
2011-10-10,18:45:00,3.4640,3.4640,3.4640,3.4640,3
2011-10-10,18:50:00,3.4630,3.4630,3.4620,3.4620,10
2011-10-10,18:55:00,3.4640,3.4660,3.4630,3.4650,68
2011-10-10,19:00:00,3.4650,3.4680,3.4640,3.4660,12
2011-10-10,19:05:00,3.4670,3.4670,3.4660,3.4660,15
2011-10-10,19:10:00,3.4680,3.4680,3.4660,3.4670,31
2011-10-10,19:15:00,3.4650,3.4650,3.4650,3.4650,27
2011-10-10,19:20:00,3.4660,3.4670,3.4630,3.4640,31
2011-10-10,19:25:00,3.4630,3.4640,3.4630,3.4630,15
2011-10-10,19:30:00,3.4620,3.4650,3.4610,3.4640,75
2011-10-10,19:35:00,3.4650,3.4650,3.4600,3.4620,36
2011-10-10,19:40:00,3.4600,3.4700,3.4600,3.4670,126
2011-10-10,19:45:00,3.4650,3.4690,3.4650,3.4650,37
2011-10-10,19:50:00,3.4660,3.4770,3.4660,3.4730,178
2011-10-10,19:55:00,3.4730,3.4760,3.4710,3.4760,84
2011-10-10,20:00:00,3.4730,3.4830,3.4730,3.4820,257
2011-10-10,20:05:00,3.4830,3.4830,3.4780,3.4820,210
2011-10-10,20:10:00,3.4830,3.4840,3.4780,3.4820,189
2011-10-10,20:15:00,3.4830,3.4910,3.4800,3.4830,532
2011-10-10,20:20:00,3.4830,3.4870,3.4790,3.4850,195
2011-10-10,20:25:00,3.4850,3.4920,3.4840,3.4910,329
2011-10-10,20:30:00,3.4910,3.5090,3.4910,3.5020,1563
2011-10-10,20:35:00,3.5020,3.5050,3.4980,3.4990,223
2011-10-10,20:40:00,3.4990,3.4990,3.4930,3.4960,202
2011-10-10,20:45:00,3.4950,3.4980,3.4810,3.4880,630
2011-10-10,20:50:00,3.4870,3.4900,3.4790,3.4840,435
2011-10-10,20:55:00,3.4830,3.4960,3.4830,3.4950,494
2011-10-10,21:00:00,3.4950,3.5150,3.4860,3.5150,2379
2011-10-10,21:05:00,3.5140,3.5220,3.5080,3.5190,1364
2011-10-10,21:10:00,3.5200,3.5270,3.5170,3.5190,1032
2011-10-10,21:15:00,3.5190,3.5240,3.5140,3.5230,532
2011-10-10,21:20:00,3.5220,3.5320,3.5190,3.5320,812
2011-10-10,21:25:00,3.5320,3.5330,3.5190,3.5240,858
2011-10-10,21:30:00,3.5240,3.5370,3.5240,3.5350,717
2011-10-10,21:35:00,3.5350,3.5370,3.5310,3.5320,428
2011-10-10,21:40:00,3.5310,3.5350,3.5200,3.5220,681
2011-10-10,21:45:00,3.5220,3.5270,3.5150,3.5190,1387
2011-10-10,21:50:00,3.5200,3.5230,3.5150,3.5230,644
2011-10-10,21:55:00,3.5230,3.5240,3.5180,3.5230,716
2011-10-10,22:00:00,3.5230,3.5230,3.5160,3.5200,955
2011-10-10,22:05:00,3.5180,3.5210,3.5170,3.5180,355
2011-10-10,22:10:00,3.5180,3.5290,3.5180,3.5270,468
2011-10-10,22:15:00,3.5280,3.5280,3.5200,3.5240,525
2011-10-10,22:20:00,3.5250,3.5250,3.5170,3.5220,348
2011-10-10,22:25:00,3.5220,3.5510,3.5220,3.5450,2321
2011-10-10,22:30:00,3.5450,3.5490,3.5390,3.5440,983
2011-10-10,22:35:00,3.5440,3.5450,3.5370,3.5410,362
2011-10-10,22:40:00,3.5400,3.5440,3.5370,3.5440,197
2011-10-10,22:45:00,3.5450,3.5490,3.5400,3.5460,608
2011-10-10,22:50:00,3.5470,3.5520,3.5450,3.5520,797
2011-10-10,22:55:00,3.5520,3.5520,3.5380,3.5420,916
2011-10-10,23:00:00,3.5410,3.5540,3.5400,3.5510,975
2011-10-10,23:05:00,3.5500,3.5540,3.5450,3.5460,558
2011-10-10,23:10:00,3.5470,3.5630,3.5440,3.5560,1776
2011-10-10,23:15:00,3.5570,3.5570,3.5460,3.5480,980
2011-10-10,23:20:00,3.5490,3.5510,3.5380,3.5510,942
2011-10-10,23:25:00,3.5500,3.5520,3.5430,3.5490,440
2011-10-10,23:30:00,3.5480,3.5510,3.5440,3.5450,424
2011-10-10,23:35:00,3.5460,3.5470,3.5350,3.5410,743
2011-10-10,23:40:00,3.5420,3.5500,3.5410,3.5450,563
2011-10-10,23:45:00,3.5460,3.5520,3.5400,3.5410,541
2011-10-10,23:50:00,3.5400,3.5430,3.5400,3.5420,130
2011-10-10,23:55:00,3.5420,3.5450,3.5410,3.5440,163
2011-10-11,00:00:00,3.5430,3.5430,3.5270,3.5350,1041
2011-10-11,00:05:00,3.5340,3.5350,3.5280,3.5290,352
2011-10-11,00:10:00,3.5280,3.5320,3.5240,3.5310,320
2011-10-11,00:15:00,3.5310,3.5330,3.5280,3.5310,226
2011-10-11,00:20:00,3.5320,3.5390,3.5320,3.5380,164
2011-10-11,00:25:00,3.5390,3.5410,3.5370,3.5370,113
2011-10-11,00:30:00,3.5360,3.5410,3.5360,3.5400,135
2011-10-11,00:35:00,3.5400,3.5430,3.5390,3.5410,185
2011-10-11,00:40:00,3.5430,3.5520,3.5430,3.5480,382
2011-10-11,00:45:00,3.5470,3.5500,3.5430,3.5470,156
2011-10-11,00:50:00,3.5460,3.5480,3.5440,3.5480,140
2011-10-11,00:55:00,3.5480,3.5510,3.5430,3.5440,142
2011-10-11,01:00:00,3.5450,3.5470,3.5430,3.5460,198
2011-10-11,01:05:00,3.5460,3.5470,3.5430,3.5450,174
2011-10-11,01:10:00,3.5450,3.5500,3.5450,3.5470,343
2011-10-11,01:15:00,3.5480,3.5500,3.5470,3.5500,178
2011-10-11,01:20:00,3.5500,3.5500,3.5430,3.5450,251
2011-10-11,01:25:00,3.5450,3.5470,3.5400,3.5410,192
2011-10-11,01:30:00,3.5420,3.5440,3.5320,3.5330,479
2011-10-11,01:35:00,3.5340,3.5370,3.5300,3.5340,407
2011-10-11,01:40:00,3.5340,3.5370,3.5300,3.5340,240
2011-10-11,01:45:00,3.5340,3.5350,3.5290,3.5330,548
2011-10-11,01:50:00,3.5330,3.5350,3.5290,3.5300,254
2011-10-11,01:55:00,3.5300,3.5350,3.5290,3.5300,200
2011-10-11,02:00:00,3.5310,3.5350,3.5270,3.5270,156
2011-10-11,02:05:00,3.5270,3.5330,3.5270,3.5320,309
2011-10-11,02:10:00,3.5320,3.5380,3.5290,3.5330,604
2011-10-11,02:15:00,3.5320,3.5380,3.5310,3.5360,803
2011-10-11,02:20:00,3.5370,3.5380,3.5320,3.5350,1098
2011-10-11,02:25:00,3.5340,3.5490,3.5250,3.5420,5342
2011-10-11,02:30:00,3.5420,3.5460,3.5410,3.5420,822
2011-10-11,02:35:00,3.5430,3.5440,3.5420,3.5420,212
2011-10-11,02:40:00,3.5430,3.5580,3.5430,3.5540,639
2011-10-11,02:45:00,3.5540,3.5580,3.5500,3.5550,392
2011-10-11,02:50:00,3.5550,3.5570,3.5520,3.5530,165
2011-10-11,02:55:00,3.5530,3.5530,3.5480,3.5480,108
2011-10-11,03:00:00,3.5470,3.5510,3.5470,3.5490,144
2011-10-11,03:05:00,3.5480,3.5520,3.5470,3.5520,125
2011-10-11,03:10:00,3.5530,3.5560,3.5520,3.5550,122
2011-10-11,03:15:00,3.5540,3.5560,3.5520,3.5550,170
2011-10-11,03:20:00,3.5540,3.5540,3.5500,3.5510,116
2011-10-11,03:25:00,3.5510,3.5510,3.5450,3.5460,190
2011-10-11,03:30:00,3.5470,3.5470,3.5460,3.5460,21
2011-10-11,03:35:00,3.5470,3.5480,3.5460,3.5480,62
2011-10-11,03:40:00,3.5490,3.5550,3.5480,3.5550,100
2011-10-11,03:45:00,3.5540,3.5570,3.5530,3.5570,68
2011-10-11,03:50:00,3.5570,3.5590,3.5560,3.5580,79
2011-10-11,03:55:00,3.5590,3.5600,3.5580,3.5600,72
2011-10-11,04:00:00,3.5580,3.5600,3.5570,3.5570,30
2011-10-11,04:05:00,3.5590,3.5590,3.5560,3.5580,14
2011-10-11,04:10:00,3.5570,3.5570,3.5560,3.5570,11
2011-10-11,04:15:00,3.5560,3.5600,3.5560,3.5600,60
2011-10-11,04:20:00,3.5590,3.5600,3.5570,3.5590,23
2011-10-11,04:25:00,3.5570,3.5620,3.5570,3.5610,37
2011-10-11,04:30:00,3.5600,3.5600,3.5580,3.5600,3
2011-10-11,04:35:00,3.5620,3.5680,3.5620,3.5670,68
2011-10-11,04:40:00,3.5680,3.5680,3.5670,3.5680,11
2011-10-11,04:45:00,3.5670,3.5670,3.5630,3.5630,97
2011-10-11,04:50:00,3.5630,3.5650,3.5590,3.5650,50
2011-10-11,04:55:00,3.5640,3.5650,3.5640,3.5650,5
2011-10-11,05:00:00,3.5650,3.5670,3.5650,3.5650,15
2011-10-11,05:05:00,3.5630,3.5650,3.5630,3.5630,22
2011-10-11,05:10:00,3.5600,3.5650,3.5580,3.5650,31
2011-10-11,06:00:00,3.5620,3.5620,3.5610,3.5610,8
2011-10-11,06:05:00,3.5620,3.5620,3.5610,3.5610,22
2011-10-11,06:15:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-11,06:20:00,3.5630,3.5630,3.5560,3.5560,17
2011-10-11,06:30:00,3.5590,3.5600,3.5590,3.5600,3
2011-10-11,06:35:00,3.5590,3.5590,3.5520,3.5520,10
2011-10-11,06:40:00,3.5520,3.5520,3.5520,3.5520,1
2011-10-11,06:50:00,3.5530,3.5530,3.5530,3.5530,3
2011-10-11,06:55:00,3.5540,3.5540,3.5540,3.5540,1
2011-10-11,07:00:00,3.5550,3.5550,3.5540,3.5540,2
2011-10-11,07:15:00,3.5560,3.5600,3.5560,3.5600,3
2011-10-11,07:50:00,3.5600,3.5600,3.5600,3.5600,2
2011-10-11,08:10:00,3.5600,3.5610,3.5550,3.5550,4
2011-10-11,08:15:00,3.5550,3.5610,3.5550,3.5610,10
2011-10-11,08:25:00,3.5610,3.5610,3.5610,3.5610,1
2011-10-11,08:30:00,3.5610,3.5610,3.5610,3.5610,2
2011-10-11,08:35:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-11,09:05:00,3.5630,3.5650,3.5630,3.5650,5
2011-10-11,09:10:00,3.5650,3.5670,3.5650,3.5670,5
2011-10-11,09:15:00,3.5680,3.5680,3.5680,3.5680,4
2011-10-11,09:20:00,3.5660,3.5660,3.5660,3.5660,2
2011-10-11,09:25:00,3.5650,3.5680,3.5640,3.5640,4
2011-10-11,09:50:00,3.5640,3.5640,3.5640,3.5640,4
2011-10-11,10:00:00,3.5630,3.5670,3.5630,3.5670,22
2011-10-11,10:05:00,3.5680,3.5700,3.5680,3.5690,64
2011-10-11,10:15:00,3.5620,3.5620,3.5620,3.5620,3
2011-10-11,10:40:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-11,10:55:00,3.5700,3.5710,3.5700,3.5710,97
2011-10-11,11:00:00,3.5710,3.5710,3.5710,3.5710,6
2011-10-11,11:05:00,3.5710,3.5720,3.5710,3.5720,5
2011-10-11,11:10:00,3.5730,3.5780,3.5730,3.5750,42
2011-10-11,11:25:00,3.5770,3.5770,3.5760,3.5760,9
2011-10-11,11:30:00,3.5770,3.5770,3.5760,3.5760,5
2011-10-11,11:35:00,3.5760,3.5760,3.5760,3.5760,1
2011-10-11,11:40:00,3.5760,3.5760,3.5760,3.5760,2
2011-10-11,11:45:00,3.5760,3.5760,3.5750,3.5750,5
2011-10-11,11:50:00,3.5750,3.5750,3.5750,3.5750,6
2011-10-11,11:55:00,3.5750,3.5750,3.5740,3.5740,6
2011-10-11,12:00:00,3.5740,3.5740,3.5740,3.5740,6
2011-10-11,12:05:00,3.5740,3.5750,3.5740,3.5750,36
2011-10-11,12:10:00,3.5740,3.5740,3.5740,3.5740,1
2011-10-11,12:15:00,3.5740,3.5740,3.5740,3.5740,1
2011-10-11,12:20:00,3.5740,3.5740,3.5740,3.5740,1
2011-10-11,12:25:00,3.5740,3.5740,3.5740,3.5740,2
2011-10-11,12:30:00,3.5740,3.5750,3.5740,3.5740,103
2011-10-11,12:35:00,3.5740,3.5750,3.5740,3.5740,30
2011-10-11,12:40:00,3.5740,3.5750,3.5740,3.5750,51
2011-10-11,12:45:00,3.5740,3.5750,3.5740,3.5740,37
2011-10-11,12:50:00,3.5740,3.5740,3.5740,3.5740,8
2011-10-11,12:55:00,3.5740,3.5750,3.5740,3.5740,20
2011-10-11,13:00:00,3.5740,3.5740,3.5740,3.5740,2
2011-10-11,13:05:00,3.5740,3.5740,3.5740,3.5740,4
2011-10-11,13:10:00,3.5750,3.5750,3.5740,3.5750,20
2011-10-11,13:15:00,3.5750,3.5760,3.5750,3.5760,7
2011-10-11,13:25:00,3.5740,3.5740,3.5740,3.5740,12
2011-10-11,13:30:00,3.5740,3.5740,3.5740,3.5740,11
2011-10-11,13:35:00,3.5740,3.5750,3.5740,3.5750,8
2011-10-11,13:40:00,3.5760,3.5760,3.5750,3.5750,6
2011-10-11,13:45:00,3.5750,3.5760,3.5740,3.5740,18
2011-10-11,13:55:00,3.5740,3.5740,3.5740,3.5740,2
2011-10-11,14:00:00,3.5750,3.5750,3.5750,3.5750,3
2011-10-11,14:05:00,3.5750,3.5760,3.5740,3.5740,6
2011-10-11,14:10:00,3.5740,3.5740,3.5700,3.5700,42
2011-10-11,14:15:00,3.5680,3.5680,3.5630,3.5640,28
2011-10-11,14:20:00,3.5650,3.5650,3.5560,3.5600,61
2011-10-11,14:25:00,3.5560,3.5580,3.5530,3.5530,41
2011-10-11,14:30:00,3.5530,3.5550,3.5450,3.5450,115
2011-10-11,14:35:00,3.5460,3.5470,3.5450,3.5460,11
2011-10-11,14:40:00,3.5460,3.5460,3.5460,3.5460,3
2011-10-11,14:45:00,3.5450,3.5470,3.5450,3.5470,4
2011-10-11,14:50:00,3.5470,3.5470,3.5460,3.5470,28
2011-10-11,14:55:00,3.5480,3.5500,3.5470,3.5490,56
2011-10-11,15:00:00,3.5510,3.5520,3.5440,3.5470,106
2011-10-11,15:05:00,3.5480,3.5500,3.5450,3.5500,95
2011-10-11,15:10:00,3.5500,3.5500,3.5480,3.5480,11
2011-10-11,15:15:00,3.5490,3.5540,3.5480,3.5510,36
2011-10-11,15:20:00,3.5480,3.5490,3.5460,3.5470,51
2011-10-11,15:25:00,3.5480,3.5480,3.5440,3.5470,19
2011-10-11,15:30:00,3.5480,3.5490,3.5470,3.5480,9
2011-10-11,15:35:00,3.5470,3.5470,3.5440,3.5460,7
2011-10-11,15:45:00,3.5440,3.5440,3.5410,3.5410,37
2011-10-11,15:50:00,3.5410,3.5410,3.5370,3.5370,59
2011-10-11,15:55:00,3.5390,3.5390,3.5370,3.5370,12
2011-10-11,16:00:00,3.5390,3.5390,3.5300,3.5340,55
2011-10-11,16:05:00,3.5310,3.5330,3.5300,3.5330,19
2011-10-11,16:10:00,3.5310,3.5330,3.5300,3.5310,40
2011-10-11,16:15:00,3.5320,3.5330,3.5300,3.5300,81
2011-10-11,16:20:00,3.5300,3.5330,3.5280,3.5280,129
2011-10-11,16:25:00,3.5260,3.5260,3.5230,3.5230,42
2011-10-11,16:30:00,3.5230,3.5240,3.5210,3.5210,28
2011-10-11,16:35:00,3.5220,3.5230,3.5210,3.5230,5
2011-10-11,16:40:00,3.5220,3.5240,3.5210,3.5210,14
2011-10-11,16:45:00,3.5200,3.5210,3.5200,3.5210,50
2011-10-11,16:50:00,3.5210,3.5240,3.5170,3.5170,73
2011-10-11,16:55:00,3.5170,3.5210,3.5150,3.5200,89
2011-10-11,17:00:00,3.5200,3.5260,3.5190,3.5190,43
2011-10-11,17:05:00,3.5190,3.5220,3.5190,3.5210,18
2011-10-11,17:10:00,3.5220,3.5260,3.5220,3.5250,156
2011-10-11,17:15:00,3.5240,3.5240,3.5190,3.5190,44
2011-10-11,17:20:00,3.5180,3.5190,3.5160,3.5180,102
2011-10-11,17:25:00,3.5190,3.5190,3.5130,3.5140,43
2011-10-11,17:30:00,3.5150,3.5190,3.5130,3.5180,25
2011-10-11,17:35:00,3.5180,3.5180,3.5160,3.5180,12
2011-10-11,17:40:00,3.5180,3.5180,3.5130,3.5180,31
2011-10-11,17:45:00,3.5140,3.5180,3.5140,3.5150,23
2011-10-11,17:50:00,3.5160,3.5160,3.5130,3.5130,15
2011-10-11,17:55:00,3.5140,3.5180,3.5140,3.5170,20
2011-10-11,18:00:00,3.5170,3.5180,3.5170,3.5180,6
2011-10-11,18:05:00,3.5190,3.5210,3.5190,3.5200,9
2011-10-11,18:10:00,3.5200,3.5200,3.5140,3.5150,42
2011-10-11,18:15:00,3.5150,3.5150,3.5140,3.5140,66
2011-10-11,18:20:00,3.5130,3.5180,3.5130,3.5170,23
2011-10-11,18:25:00,3.5150,3.5170,3.5150,3.5150,5
2011-10-11,18:30:00,3.5170,3.5230,3.5150,3.5230,46
2011-10-11,18:35:00,3.5230,3.5310,3.5230,3.5240,167
2011-10-11,18:40:00,3.5210,3.5230,3.5210,3.5230,5
2011-10-11,18:45:00,3.5230,3.5250,3.5230,3.5240,4
2011-10-11,18:50:00,3.5230,3.5250,3.5230,3.5250,9
2011-10-11,18:55:00,3.5230,3.5320,3.5220,3.5310,57
2011-10-11,19:00:00,3.5300,3.5310,3.5290,3.5290,44
2011-10-11,19:05:00,3.5300,3.5350,3.5290,3.5330,126
2011-10-11,19:10:00,3.5360,3.5360,3.5330,3.5330,30
2011-10-11,19:15:00,3.5350,3.5380,3.5350,3.5360,33
2011-10-11,19:20:00,3.5370,3.5490,3.5370,3.5420,161
2011-10-11,19:25:00,3.5410,3.5500,3.5390,3.5420,487
2011-10-11,19:30:00,3.5420,3.5490,3.5420,3.5450,182
2011-10-11,19:35:00,3.5450,3.5670,3.5450,3.5570,519
2011-10-11,19:40:00,3.5600,3.5710,3.5570,3.5660,344
2011-10-11,19:45:00,3.5660,3.5800,3.5650,3.5710,304
2011-10-11,19:50:00,3.5710,3.5740,3.5700,3.5740,105
2011-10-11,19:55:00,3.5740,3.5760,3.5620,3.5620,245
2011-10-11,20:00:00,3.5630,3.5710,3.5620,3.5700,209
2011-10-11,20:05:00,3.5710,3.5900,3.5710,3.5850,644
2011-10-11,20:10:00,3.5840,3.5880,3.5770,3.5790,356
2011-10-11,20:15:00,3.5790,3.5820,3.5720,3.5740,381
2011-10-11,20:20:00,3.5720,3.5820,3.5720,3.5780,457
2011-10-11,20:25:00,3.5780,3.5810,3.5740,3.5740,284
2011-10-11,20:30:00,3.5730,3.5790,3.5710,3.5770,338
2011-10-11,20:35:00,3.5770,3.5810,3.5730,3.5750,326
2011-10-11,20:40:00,3.5740,3.5780,3.5660,3.5680,548
2011-10-11,20:45:00,3.5660,3.5740,3.5650,3.5730,324
2011-10-11,20:50:00,3.5720,3.5790,3.5710,3.5710,577
2011-10-11,20:55:00,3.5710,3.5800,3.5700,3.5710,491
2011-10-11,21:00:00,3.5720,3.5750,3.5620,3.5700,1447
2011-10-11,21:05:00,3.5700,3.5760,3.5690,3.5760,609
2011-10-11,21:10:00,3.5760,3.5810,3.5740,3.5760,1055
2011-10-11,21:15:00,3.5750,3.5750,3.5680,3.5700,808
2011-10-11,21:20:00,3.5700,3.5720,3.5630,3.5680,665
2011-10-11,21:25:00,3.5670,3.5750,3.5670,3.5720,504
2011-10-11,21:30:00,3.5700,3.5740,3.5670,3.5670,538
2011-10-11,21:35:00,3.5680,3.5690,3.5630,3.5650,718
2011-10-11,21:40:00,3.5640,3.5730,3.5630,3.5690,907
2011-10-11,21:45:00,3.5690,3.5760,3.5680,3.5690,586
2011-10-11,21:50:00,3.5700,3.5710,3.5630,3.5640,320
2011-10-11,21:55:00,3.5640,3.5640,3.5440,3.5550,3235
2011-10-11,22:00:00,3.5560,3.5570,3.5420,3.5480,1335
2011-10-11,22:05:00,3.5480,3.5530,3.5460,3.5490,434
2011-10-11,22:10:00,3.5490,3.5550,3.5490,3.5530,490
2011-10-11,22:15:00,3.5530,3.5530,3.5490,3.5500,358
2011-10-11,22:20:00,3.5500,3.5520,3.5480,3.5500,285
2011-10-11,22:25:00,3.5500,3.5570,3.5490,3.5540,271
2011-10-11,22:30:00,3.5540,3.5540,3.5480,3.5500,483
2011-10-11,22:35:00,3.5500,3.5550,3.5480,3.5540,848
2011-10-11,22:40:00,3.5540,3.5560,3.5460,3.5500,654
2011-10-11,22:45:00,3.5500,3.5590,3.5500,3.5580,566
2011-10-11,22:50:00,3.5590,3.5620,3.5550,3.5590,483
2011-10-11,22:55:00,3.5590,3.5630,3.5570,3.5600,845
2011-10-11,23:00:00,3.5610,3.5690,3.5610,3.5630,769
2011-10-11,23:05:00,3.5630,3.5670,3.5610,3.5610,263
2011-10-11,23:10:00,3.5610,3.5620,3.5550,3.5570,683
2011-10-11,23:15:00,3.5560,3.5580,3.5550,3.5560,161
2011-10-11,23:20:00,3.5560,3.5570,3.5500,3.5530,401
2011-10-11,23:25:00,3.5520,3.5530,3.5400,3.5430,1287
2011-10-11,23:30:00,3.5420,3.5480,3.5390,3.5460,636
2011-10-11,23:35:00,3.5470,3.5500,3.5450,3.5460,361
2011-10-11,23:40:00,3.5460,3.5480,3.5440,3.5450,254
2011-10-11,23:45:00,3.5460,3.5460,3.5430,3.5440,196
2011-10-11,23:50:00,3.5440,3.5460,3.5440,3.5450,109
2011-10-11,23:55:00,3.5460,3.5490,3.5430,3.5490,532
2011-10-12,00:00:00,3.5490,3.5550,3.5430,3.5430,628
2011-10-12,00:05:00,3.5420,3.5430,3.5310,3.5320,807
2011-10-12,00:10:00,3.5320,3.5330,3.5150,3.5310,3447
2011-10-12,00:15:00,3.5310,3.5410,3.5260,3.5380,1617
2011-10-12,00:20:00,3.5380,3.5500,3.5380,3.5460,837
2011-10-12,00:25:00,3.5470,3.5500,3.5460,3.5470,190
2011-10-12,00:30:00,3.5480,3.5570,3.5410,3.5550,949
2011-10-12,00:35:00,3.5560,3.5790,3.5550,3.5710,3065
2011-10-12,00:40:00,3.5720,3.5800,3.5640,3.5690,1858
2011-10-12,00:45:00,3.5690,3.5740,3.5650,3.5680,539
2011-10-12,00:50:00,3.5680,3.5790,3.5620,3.5770,772
2011-10-12,00:55:00,3.5770,3.6190,3.5760,3.6010,5858
2011-10-12,01:00:00,3.6010,3.6050,3.5850,3.5860,2522
2011-10-12,01:05:00,3.5850,3.5870,3.5750,3.5830,1366
2011-10-12,01:10:00,3.5830,3.5870,3.5760,3.5830,695
2011-10-12,01:15:00,3.5830,3.5930,3.5810,3.5900,1029
2011-10-12,01:20:00,3.5890,3.5920,3.5780,3.5800,892
2011-10-12,01:25:00,3.5810,3.5910,3.5800,3.5900,314
2011-10-12,01:30:00,3.5880,3.5930,3.5780,3.5790,541
2011-10-12,01:35:00,3.5790,3.5840,3.5780,3.5830,459
2011-10-12,01:40:00,3.5830,3.5890,3.5820,3.5870,150
2011-10-12,01:45:00,3.5860,3.6040,3.5860,3.5980,982
2011-10-12,01:50:00,3.5980,3.6160,3.5980,3.6120,1198
2011-10-12,01:55:00,3.6110,3.6230,3.6100,3.6140,2035
2011-10-12,02:00:00,3.6140,3.6270,3.6130,3.6270,1695
2011-10-12,02:05:00,3.6270,3.6270,3.6160,3.6170,1124
2011-10-12,02:10:00,3.6170,3.6240,3.6160,3.6230,1029
2011-10-12,02:15:00,3.6230,3.6230,3.6050,3.6110,2169
2011-10-12,02:20:00,3.6110,3.6240,3.6090,3.6220,1740
2011-10-12,02:25:00,3.6220,3.6240,3.6070,3.6100,5246
2011-10-12,02:30:00,3.6110,3.6160,3.6080,3.6120,689
2011-10-12,02:35:00,3.6110,3.6130,3.6080,3.6110,706
2011-10-12,02:40:00,3.6100,3.6170,3.6100,3.6160,474
2011-10-12,02:45:00,3.6160,3.6180,3.6150,3.6160,55
2011-10-12,02:50:00,3.6150,3.6160,3.6130,3.6130,91
2011-10-12,02:55:00,3.6130,3.6130,3.6090,3.6100,433
2011-10-12,03:00:00,3.6090,3.6100,3.6080,3.6080,123
2011-10-12,03:05:00,3.6080,3.6110,3.6070,3.6100,111
2011-10-12,03:10:00,3.6110,3.6120,3.6070,3.6090,153
2011-10-12,03:15:00,3.6080,3.6080,3.6070,3.6070,81
2011-10-12,03:20:00,3.6060,3.6060,3.6000,3.6030,347
2011-10-12,03:25:00,3.6030,3.6060,3.6030,3.6060,131
2011-10-12,03:30:00,3.6060,3.6090,3.6060,3.6070,98
2011-10-12,03:35:00,3.6070,3.6090,3.6050,3.6060,69
2011-10-12,03:40:00,3.6050,3.6060,3.6040,3.6060,53
2011-10-12,03:45:00,3.6060,3.6090,3.6060,3.6090,141
2011-10-12,03:50:00,3.6080,3.6100,3.6060,3.6090,95
2011-10-12,03:55:00,3.6090,3.6090,3.6050,3.6050,65
2011-10-12,04:00:00,3.6070,3.6070,3.6030,3.6050,28
2011-10-12,04:05:00,3.6050,3.6080,3.5930,3.5960,166
2011-10-12,04:10:00,3.5970,3.6000,3.5960,3.5990,41
2011-10-12,04:15:00,3.6000,3.6010,3.5990,3.6010,11
2011-10-12,04:20:00,3.6010,3.6030,3.6010,3.6030,5
2011-10-12,04:25:00,3.6000,3.6020,3.5990,3.6000,8
2011-10-12,04:30:00,3.6010,3.6010,3.6010,3.6010,4
2011-10-12,04:35:00,3.6010,3.6010,3.6010,3.6010,1
2011-10-12,04:40:00,3.6020,3.6050,3.6010,3.6020,75
2011-10-12,04:45:00,3.6020,3.6030,3.6020,3.6030,3
2011-10-12,04:50:00,3.6030,3.6050,3.6030,3.6030,9
2011-10-12,04:55:00,3.6030,3.6070,3.6030,3.6050,23
2011-10-12,05:00:00,3.6040,3.6060,3.6040,3.6040,6
2011-10-12,05:05:00,3.6050,3.6080,3.6050,3.6080,10
2011-10-12,05:10:00,3.6030,3.6050,3.6000,3.6000,45
2011-10-12,06:00:00,3.6090,3.6150,3.6000,3.6150,71
2011-10-12,06:05:00,3.6130,3.6140,3.6130,3.6140,11
2011-10-12,06:10:00,3.6120,3.6120,3.6120,3.6120,6
2011-10-12,06:15:00,3.6140,3.6160,3.6120,3.6160,3
2011-10-12,06:25:00,3.6150,3.6170,3.6150,3.6170,8
2011-10-12,06:35:00,3.6150,3.6150,3.6150,3.6150,7
2011-10-12,06:40:00,3.6150,3.6150,3.6150,3.6150,1
2011-10-12,07:00:00,3.6160,3.6160,3.6110,3.6110,116
2011-10-12,07:10:00,3.6160,3.6170,3.6160,3.6160,32
2011-10-12,07:20:00,3.6160,3.6170,3.6160,3.6170,5
2011-10-12,07:30:00,3.6160,3.6200,3.6120,3.6200,8
2011-10-12,07:35:00,3.6120,3.6120,3.6120,3.6120,2
2011-10-12,07:40:00,3.6140,3.6150,3.6140,3.6150,20
2011-10-12,07:45:00,3.6140,3.6160,3.6140,3.6160,2
2011-10-12,07:50:00,3.6160,3.6170,3.6160,3.6170,30
2011-10-12,07:55:00,3.6150,3.6150,3.6140,3.6140,3
2011-10-12,08:00:00,3.6160,3.6160,3.6160,3.6160,6
2011-10-12,08:10:00,3.6150,3.6170,3.6150,3.6170,35
2011-10-12,08:15:00,3.6150,3.6150,3.6150,3.6150,1
2011-10-12,08:20:00,3.6130,3.6140,3.6130,3.6140,45
2011-10-12,08:25:00,3.6160,3.6160,3.6160,3.6160,1
2011-10-12,08:30:00,3.6130,3.6130,3.6120,3.6130,3
2011-10-12,08:50:00,3.6140,3.6140,3.6120,3.6120,17
2011-10-12,09:00:00,3.6120,3.6120,3.6120,3.6120,2
2011-10-12,09:05:00,3.6120,3.6120,3.6120,3.6120,1
2011-10-12,09:10:00,3.6140,3.6150,3.6140,3.6150,16
2011-10-12,09:15:00,3.6110,3.6170,3.6110,3.6170,5
2011-10-12,09:40:00,3.6160,3.6170,3.6160,3.6170,26
2011-10-12,09:50:00,3.6120,3.6120,3.6120,3.6120,8
2011-10-12,09:55:00,3.6120,3.6120,3.6120,3.6120,1
2011-10-12,10:05:00,3.6130,3.6130,3.6110,3.6120,22
2011-10-12,10:10:00,3.6150,3.6150,3.6150,3.6150,8
2011-10-12,10:15:00,3.6170,3.6180,3.6170,3.6180,3
2011-10-12,10:20:00,3.6170,3.6180,3.6170,3.6180,6
2011-10-12,10:25:00,3.6170,3.6170,3.6170,3.6170,6
2011-10-12,10:45:00,3.6170,3.6170,3.6170,3.6170,2
2011-10-12,10:50:00,3.6170,3.6170,3.6170,3.6170,7
2011-10-12,11:00:00,3.6150,3.6150,3.6150,3.6150,13
2011-10-12,11:05:00,3.6170,3.6200,3.6170,3.6170,32
2011-10-12,11:10:00,3.6170,3.6170,3.6170,3.6170,1
2011-10-12,11:40:00,3.6170,3.6170,3.6170,3.6170,5
2011-10-12,11:50:00,3.6170,3.6170,3.6170,3.6170,3
2011-10-12,11:55:00,3.6180,3.6180,3.6180,3.6180,3
2011-10-12,12:15:00,3.6170,3.6200,3.6170,3.6200,7
2011-10-12,12:20:00,3.6200,3.6210,3.6200,3.6200,12
2011-10-12,12:25:00,3.6190,3.6190,3.6190,3.6190,1
2011-10-12,12:30:00,3.6190,3.6210,3.6160,3.6180,65
2011-10-12,12:35:00,3.6190,3.6210,3.6180,3.6180,23
2011-10-12,12:40:00,3.6180,3.6180,3.6160,3.6160,22
2011-10-12,12:45:00,3.6160,3.6180,3.6150,3.6150,23
2011-10-12,12:50:00,3.6150,3.6150,3.6120,3.6120,95
2011-10-12,12:55:00,3.6120,3.6120,3.6110,3.6110,28
2011-10-12,13:00:00,3.6110,3.6110,3.6110,3.6110,11
2011-10-12,13:05:00,3.6110,3.6110,3.6110,3.6110,4
2011-10-12,13:10:00,3.6110,3.6120,3.6110,3.6110,11
2011-10-12,13:15:00,3.6110,3.6120,3.6110,3.6120,2
2011-10-12,13:20:00,3.6120,3.6130,3.6120,3.6130,3
2011-10-12,13:25:00,3.6130,3.6130,3.6130,3.6130,2
2011-10-12,13:30:00,3.6130,3.6130,3.6120,3.6120,8
2011-10-12,13:35:00,3.6130,3.6140,3.6130,3.6130,12
2011-10-12,13:40:00,3.6130,3.6140,3.6130,3.6140,52
2011-10-12,13:50:00,3.6120,3.6120,3.6120,3.6120,34
2011-10-12,13:55:00,3.6120,3.6120,3.6120,3.6120,5
2011-10-12,14:00:00,3.6120,3.6120,3.6100,3.6100,20
2011-10-12,14:05:00,3.6100,3.6110,3.6100,3.6110,11
2011-10-12,14:10:00,3.6110,3.6130,3.6110,3.6110,48
2011-10-12,14:15:00,3.6130,3.6130,3.6120,3.6120,2
2011-10-12,14:20:00,3.6110,3.6110,3.6100,3.6100,36
2011-10-12,14:25:00,3.6110,3.6110,3.6110,3.6110,6
2011-10-12,14:30:00,3.6110,3.6130,3.6110,3.6120,8
2011-10-12,14:35:00,3.6140,3.6140,3.6120,3.6120,22
2011-10-12,14:45:00,3.6120,3.6120,3.6120,3.6120,3
2011-10-12,14:50:00,3.6120,3.6120,3.6110,3.6120,34
2011-10-12,14:55:00,3.6120,3.6120,3.6110,3.6120,24
2011-10-12,15:00:00,3.6110,3.6110,3.6070,3.6070,82
2011-10-12,15:05:00,3.6090,3.6090,3.6040,3.6040,37
2011-10-12,15:10:00,3.6060,3.6060,3.6020,3.6060,21
2011-10-12,15:20:00,3.6060,3.6060,3.6060,3.6060,1
2011-10-12,15:25:00,3.6050,3.6050,3.6050,3.6050,52
2011-10-12,15:35:00,3.6030,3.6050,3.6030,3.6050,2
2011-10-12,15:40:00,3.6020,3.6030,3.6000,3.6000,6
2011-10-12,15:45:00,3.6000,3.6000,3.6000,3.6000,8
2011-10-12,15:55:00,3.6030,3.6060,3.6030,3.6060,3
2011-10-12,16:00:00,3.6090,3.6100,3.6070,3.6080,4
2011-10-12,16:05:00,3.6080,3.6080,3.6060,3.6060,11
2011-10-12,16:10:00,3.6060,3.6100,3.6060,3.6100,11
2011-10-12,16:15:00,3.6100,3.6100,3.6090,3.6090,3
2011-10-12,16:20:00,3.6100,3.6110,3.6080,3.6080,11
2011-10-12,16:25:00,3.6090,3.6100,3.6080,3.6080,13
2011-10-12,16:30:00,3.6090,3.6090,3.6060,3.6060,8
2011-10-12,16:35:00,3.6060,3.6060,3.6050,3.6050,4
2011-10-12,16:40:00,3.6060,3.6060,3.6060,3.6060,5
2011-10-12,16:45:00,3.6060,3.6060,3.6040,3.6040,59
2011-10-12,16:50:00,3.6040,3.6050,3.6040,3.6050,4
2011-10-12,16:55:00,3.6030,3.6040,3.6020,3.6030,10
2011-10-12,17:00:00,3.6050,3.6060,3.6050,3.6060,13
2011-10-12,17:05:00,3.6060,3.6060,3.6040,3.6050,6
2011-10-12,17:10:00,3.6060,3.6060,3.6060,3.6060,3
2011-10-12,17:15:00,3.6060,3.6110,3.6060,3.6110,19
2011-10-12,17:20:00,3.6120,3.6150,3.6120,3.6150,13
2011-10-12,17:25:00,3.6160,3.6180,3.6150,3.6180,6
2011-10-12,17:30:00,3.6160,3.6200,3.6160,3.6170,33
2011-10-12,17:35:00,3.6170,3.6180,3.6170,3.6180,19
2011-10-12,17:40:00,3.6180,3.6180,3.6170,3.6170,13
2011-10-12,17:45:00,3.6180,3.6190,3.6170,3.6190,5
2011-10-12,17:50:00,3.6190,3.6200,3.6170,3.6170,8
2011-10-12,17:55:00,3.6170,3.6200,3.6140,3.6190,14
2011-10-12,18:00:00,3.6180,3.6220,3.6150,3.6210,16
2011-10-12,18:05:00,3.6230,3.6250,3.6200,3.6250,85
2011-10-12,18:10:00,3.6250,3.6260,3.6240,3.6260,37
2011-10-12,18:15:00,3.6260,3.6260,3.6240,3.6240,7
2011-10-12,18:20:00,3.6240,3.6260,3.6240,3.6250,16
2011-10-12,18:25:00,3.6240,3.6300,3.6140,3.6140,125
2011-10-12,18:30:00,3.6150,3.6230,3.6140,3.6210,109
2011-10-12,18:35:00,3.6210,3.6230,3.6200,3.6200,32
2011-10-12,18:40:00,3.6200,3.6210,3.6200,3.6200,6
2011-10-12,18:45:00,3.6200,3.6240,3.6200,3.6240,13
2011-10-12,18:55:00,3.6260,3.6260,3.6220,3.6250,11
2011-10-12,19:00:00,3.6240,3.6240,3.6220,3.6240,8
2011-10-12,19:05:00,3.6250,3.6280,3.6230,3.6230,26
2011-10-12,19:10:00,3.6200,3.6200,3.6170,3.6180,9
2011-10-12,19:15:00,3.6180,3.6240,3.6170,3.6210,33
2011-10-12,19:20:00,3.6210,3.6230,3.6190,3.6210,106
2011-10-12,19:25:00,3.6220,3.6240,3.6200,3.6210,41
2011-10-12,19:30:00,3.6210,3.6220,3.6210,3.6210,5
2011-10-12,19:35:00,3.6200,3.6200,3.6190,3.6190,5
2011-10-12,19:40:00,3.6200,3.6200,3.6150,3.6150,70
2011-10-12,19:45:00,3.6150,3.6170,3.6050,3.6060,59
2011-10-12,19:50:00,3.6060,3.6060,3.5900,3.5950,155
2011-10-12,19:55:00,3.5960,3.6030,3.5920,3.6020,79
2011-10-12,20:00:00,3.6030,3.6040,3.5900,3.5900,122
2011-10-12,20:05:00,3.5900,3.5900,3.5750,3.5760,289
2011-10-12,20:10:00,3.5760,3.5830,3.5730,3.5770,248
2011-10-12,20:15:00,3.5790,3.5920,3.5780,3.5860,278
2011-10-12,20:20:00,3.5870,3.5940,3.5820,3.5880,210
2011-10-12,20:25:00,3.5900,3.5950,3.5840,3.5920,223
2011-10-12,20:30:00,3.5950,3.5970,3.5800,3.5840,514
2011-10-12,20:35:00,3.5840,3.5850,3.5770,3.5820,235
2011-10-12,20:40:00,3.5830,3.5920,3.5800,3.5910,291
2011-10-12,20:45:00,3.5910,3.5940,3.5890,3.5930,263
2011-10-12,20:50:00,3.5940,3.5970,3.5920,3.5920,198
2011-10-12,20:55:00,3.5920,3.6000,3.5880,3.5990,683
2011-10-12,21:00:00,3.5980,3.6010,3.5890,3.5960,1801
2011-10-12,21:05:00,3.5960,3.5990,3.5900,3.5920,1047
2011-10-12,21:10:00,3.5930,3.6050,3.5910,3.6000,1147
2011-10-12,21:15:00,3.6000,3.6040,3.5970,3.6030,941
2011-10-12,21:20:00,3.6020,3.6260,3.6020,3.6160,1940
2011-10-12,21:25:00,3.6150,3.6190,3.6100,3.6160,592
2011-10-12,21:30:00,3.6160,3.6170,3.6090,3.6130,642
2011-10-12,21:35:00,3.6130,3.6130,3.5890,3.6010,1958
2011-10-12,21:40:00,3.6000,3.6050,3.5950,3.5970,806
2011-10-12,21:45:00,3.5960,3.6060,3.5940,3.5980,1064
2011-10-12,21:50:00,3.5990,3.6020,3.5960,3.5980,532
2011-10-12,21:55:00,3.5970,3.5970,3.5720,3.5760,2105
2011-10-12,22:00:00,3.5750,3.5830,3.5720,3.5720,1206
2011-10-12,22:05:00,3.5730,3.5780,3.5710,3.5760,1287
2011-10-12,22:10:00,3.5770,3.5820,3.5730,3.5740,822
2011-10-12,22:15:00,3.5740,3.5810,3.5740,3.5780,519
2011-10-12,22:20:00,3.5790,3.5820,3.5740,3.5760,469
2011-10-12,22:25:00,3.5760,3.5820,3.5760,3.5810,788
2011-10-12,22:30:00,3.5800,3.5820,3.5760,3.5820,476
2011-10-12,22:35:00,3.5810,3.5820,3.5770,3.5800,716
2011-10-12,22:40:00,3.5810,3.5820,3.5570,3.5610,2141
2011-10-12,22:45:00,3.5610,3.5610,3.5510,3.5540,1903
2011-10-12,22:50:00,3.5540,3.5550,3.5410,3.5430,2557
2011-10-12,22:55:00,3.5430,3.5460,3.5340,3.5460,1380
2011-10-12,23:00:00,3.5450,3.5460,3.5320,3.5370,1372
2011-10-12,23:05:00,3.5370,3.5400,3.5350,3.5350,971
2011-10-12,23:10:00,3.5350,3.5360,3.5160,3.5230,3753
2011-10-12,23:15:00,3.5240,3.5320,3.5230,3.5260,915
2011-10-12,23:20:00,3.5260,3.5280,3.5200,3.5240,835
2011-10-12,23:25:00,3.5230,3.5360,3.5210,3.5350,732
2011-10-12,23:30:00,3.5340,3.5360,3.5220,3.5330,1156
2011-10-12,23:35:00,3.5320,3.5370,3.5280,3.5320,472
2011-10-12,23:40:00,3.5320,3.5360,3.5300,3.5350,535
2011-10-12,23:45:00,3.5340,3.5400,3.5310,3.5360,629
2011-10-12,23:50:00,3.5360,3.5380,3.5280,3.5280,628
2011-10-12,23:55:00,3.5280,3.5300,3.5230,3.5230,750
2011-10-13,00:00:00,3.5230,3.5240,3.5180,3.5180,1294
2011-10-13,00:05:00,3.5180,3.5230,3.5180,3.5220,582
2011-10-13,00:10:00,3.5210,3.5240,3.5180,3.5240,630
2011-10-13,00:15:00,3.5230,3.5250,3.5080,3.5080,1609
2011-10-13,00:20:00,3.5090,3.5130,3.5060,3.5130,1309
2011-10-13,00:25:00,3.5130,3.5150,3.5110,3.5150,503
2011-10-13,00:30:00,3.5150,3.5230,3.5100,3.5130,1274
2011-10-13,00:35:00,3.5140,3.5240,3.5110,3.5230,967
2011-10-13,00:40:00,3.5230,3.5280,3.5210,3.5270,1166
2011-10-13,00:45:00,3.5270,3.5280,3.5250,3.5250,446
2011-10-13,00:50:00,3.5260,3.5290,3.5250,3.5270,206
2011-10-13,00:55:00,3.5270,3.5270,3.5210,3.5240,434
2011-10-13,01:00:00,3.5240,3.5250,3.5150,3.5180,512
2011-10-13,01:05:00,3.5180,3.5230,3.5120,3.5230,616
2011-10-13,01:10:00,3.5220,3.5250,3.5200,3.5230,310
2011-10-13,01:15:00,3.5220,3.5260,3.5190,3.5260,468
2011-10-13,01:20:00,3.5260,3.5270,3.5220,3.5250,483
2011-10-13,01:25:00,3.5240,3.5280,3.5240,3.5260,214
2011-10-13,01:30:00,3.5260,3.5280,3.5240,3.5260,507
2011-10-13,01:35:00,3.5260,3.5310,3.5260,3.5260,434
2011-10-13,01:40:00,3.5270,3.5290,3.5190,3.5190,636
2011-10-13,01:45:00,3.5190,3.5230,3.5150,3.5160,679
2011-10-13,01:50:00,3.5160,3.5160,3.5010,3.5100,1288
2011-10-13,01:55:00,3.5100,3.5120,3.4920,3.4960,1121
2011-10-13,02:00:00,3.4970,3.5010,3.4910,3.4970,878
2011-10-13,02:05:00,3.4950,3.5010,3.4880,3.5000,1097
2011-10-13,02:10:00,3.4990,3.5060,3.4950,3.5010,1282
2011-10-13,02:15:00,3.5020,3.5060,3.4880,3.4940,1795
2011-10-13,02:20:00,3.4940,3.5000,3.4880,3.4900,1703
2011-10-13,02:25:00,3.4900,3.4960,3.4800,3.4910,4622
2011-10-13,02:30:00,3.4910,3.4960,3.4890,3.4900,1040
2011-10-13,02:35:00,3.4890,3.4900,3.4870,3.4900,339
2011-10-13,02:40:00,3.4900,3.4900,3.4880,3.4880,160
2011-10-13,02:45:00,3.4870,3.4890,3.4840,3.4870,245
2011-10-13,02:50:00,3.4860,3.4920,3.4850,3.4910,269
2011-10-13,02:55:00,3.4910,3.4920,3.4910,3.4910,185
2011-10-13,03:00:00,3.4920,3.4930,3.4910,3.4920,223
2011-10-13,03:05:00,3.4920,3.4930,3.4920,3.4920,52
2011-10-13,03:10:00,3.4930,3.4930,3.4910,3.4920,63
2011-10-13,03:15:00,3.4920,3.4930,3.4890,3.4920,220
2011-10-13,03:20:00,3.4910,3.4930,3.4880,3.4920,263
2011-10-13,03:25:00,3.4930,3.4930,3.4920,3.4930,65
2011-10-13,03:30:00,3.4930,3.4930,3.4910,3.4920,77
2011-10-13,03:35:00,3.4920,3.4930,3.4920,3.4930,66
2011-10-13,03:40:00,3.4930,3.4980,3.4920,3.4950,252
2011-10-13,03:45:00,3.4960,3.4960,3.4890,3.4890,187
2011-10-13,03:50:00,3.4910,3.4940,3.4910,3.4930,45
2011-10-13,03:55:00,3.4930,3.4940,3.4880,3.4920,117
2011-10-13,04:00:00,3.4920,3.4940,3.4890,3.4920,55
2011-10-13,04:05:00,3.4910,3.4920,3.4880,3.4890,71
2011-10-13,04:10:00,3.4870,3.4880,3.4820,3.4830,135
2011-10-13,04:15:00,3.4830,3.4850,3.4820,3.4850,83
2011-10-13,04:25:00,3.4880,3.4910,3.4880,3.4900,7
2011-10-13,04:30:00,3.4900,3.4920,3.4900,3.4910,7
2011-10-13,04:35:00,3.4900,3.4900,3.4850,3.4850,108
2011-10-13,04:40:00,3.4830,3.4850,3.4830,3.4840,10
2011-10-13,04:45:00,3.4830,3.4850,3.4800,3.4850,28
2011-10-13,04:50:00,3.4850,3.4850,3.4810,3.4810,23
2011-10-13,04:55:00,3.4830,3.4840,3.4830,3.4830,7
2011-10-13,05:00:00,3.4830,3.4870,3.4810,3.4830,10
2011-10-13,05:05:00,3.4850,3.4900,3.4830,3.4900,52
2011-10-13,05:10:00,3.4840,3.4840,3.4820,3.4840,9
2011-10-13,06:00:00,3.4820,3.4930,3.4800,3.4890,39
2011-10-13,06:05:00,3.4880,3.4880,3.4880,3.4880,1
2011-10-13,06:10:00,3.4910,3.4910,3.4910,3.4910,2
2011-10-13,06:15:00,3.4910,3.4910,3.4910,3.4910,2
2011-10-13,06:25:00,3.4920,3.4920,3.4920,3.4920,1
2011-10-13,06:35:00,3.4900,3.4900,3.4870,3.4870,3
2011-10-13,06:40:00,3.4910,3.4920,3.4910,3.4920,2
2011-10-13,06:45:00,3.4930,3.4930,3.4930,3.4930,1
2011-10-13,07:00:00,3.4900,3.4950,3.4890,3.4950,15
2011-10-13,07:15:00,3.4910,3.4910,3.4900,3.4900,2
2011-10-13,07:25:00,3.4940,3.4940,3.4880,3.4900,7
2011-10-13,07:30:00,3.4930,3.4940,3.4930,3.4930,10
2011-10-13,07:35:00,3.4940,3.4940,3.4940,3.4940,1
2011-10-13,07:50:00,3.4910,3.4920,3.4910,3.4920,3
2011-10-13,08:00:00,3.4930,3.4930,3.4910,3.4910,6
2011-10-13,08:15:00,3.4910,3.4920,3.4900,3.4900,10
2011-10-13,08:50:00,3.4940,3.4940,3.4940,3.4940,1
2011-10-13,08:55:00,3.4930,3.4930,3.4900,3.4900,8
2011-10-13,09:00:00,3.4930,3.4930,3.4900,3.4900,18
2011-10-13,09:15:00,3.4860,3.4860,3.4860,3.4860,1
2011-10-13,09:35:00,3.4860,3.4860,3.4860,3.4860,1
2011-10-13,09:40:00,3.4870,3.4870,3.4870,3.4870,1
2011-10-13,09:45:00,3.4840,3.4840,3.4830,3.4830,5
2011-10-13,09:50:00,3.4830,3.4830,3.4800,3.4800,25
2011-10-13,09:55:00,3.4800,3.4870,3.4800,3.4870,13
2011-10-13,10:00:00,3.4880,3.4890,3.4880,3.4890,2
2011-10-13,10:25:00,3.4880,3.4880,3.4870,3.4870,3
2011-10-13,10:30:00,3.4830,3.4830,3.4810,3.4820,3
2011-10-13,10:45:00,3.4800,3.4800,3.4780,3.4780,24
2011-10-13,10:50:00,3.4800,3.4800,3.4800,3.4800,1
2011-10-13,10:55:00,3.4790,3.4790,3.4790,3.4790,1
2011-10-13,11:10:00,3.4810,3.4840,3.4810,3.4840,2
2011-10-13,11:25:00,3.4830,3.4830,3.4830,3.4830,1
2011-10-13,11:50:00,3.4790,3.4790,3.4790,3.4790,3
2011-10-13,11:55:00,3.4800,3.4800,3.4800,3.4800,1
2011-10-13,12:05:00,3.4820,3.4830,3.4820,3.4830,7
2011-10-13,12:10:00,3.4830,3.4830,3.4830,3.4830,8
2011-10-13,12:20:00,3.4860,3.4860,3.4820,3.4820,3
2011-10-13,12:25:00,3.4820,3.4870,3.4820,3.4870,5
2011-10-13,12:30:00,3.4890,3.4930,3.4870,3.4920,34
2011-10-13,12:35:00,3.4940,3.4940,3.4920,3.4930,34
2011-10-13,12:40:00,3.4930,3.4940,3.4930,3.4930,10
2011-10-13,12:45:00,3.4950,3.4950,3.4940,3.4940,4
2011-10-13,12:50:00,3.4960,3.4960,3.4940,3.4940,13
2011-10-13,12:55:00,3.4950,3.4960,3.4910,3.4950,23
2011-10-13,13:00:00,3.4950,3.4950,3.4910,3.4940,6
2011-10-13,13:10:00,3.4910,3.4920,3.4900,3.4900,20
2011-10-13,13:15:00,3.4900,3.4900,3.4900,3.4900,4
2011-10-13,13:25:00,3.4950,3.4960,3.4950,3.4960,3
2011-10-13,13:30:00,3.4930,3.4960,3.4910,3.4960,5
2011-10-13,13:35:00,3.4970,3.4970,3.4960,3.4970,13
2011-10-13,13:40:00,3.4970,3.4970,3.4960,3.4960,14
2011-10-13,13:45:00,3.4970,3.4970,3.4950,3.4970,45
2011-10-13,13:50:00,3.4970,3.4970,3.4960,3.4960,5
2011-10-13,13:55:00,3.4950,3.4960,3.4950,3.4950,8
2011-10-13,14:00:00,3.4940,3.4940,3.4910,3.4910,8
2011-10-13,14:05:00,3.4920,3.4920,3.4920,3.4920,4
2011-10-13,14:10:00,3.4920,3.4920,3.4910,3.4910,3
2011-10-13,14:15:00,3.4920,3.4920,3.4920,3.4920,1
2011-10-13,14:20:00,3.4920,3.4920,3.4910,3.4910,5
2011-10-13,14:25:00,3.4910,3.4920,3.4910,3.4910,16
2011-10-13,14:30:00,3.4910,3.4930,3.4910,3.4930,12
2011-10-13,14:35:00,3.4930,3.4930,3.4920,3.4920,3
2011-10-13,14:40:00,3.4920,3.4920,3.4900,3.4900,10
2011-10-13,14:45:00,3.4900,3.4900,3.4870,3.4890,10
2011-10-13,14:50:00,3.4880,3.4880,3.4870,3.4870,11
2011-10-13,14:55:00,3.4870,3.4890,3.4870,3.4890,14
2011-10-13,15:00:00,3.4900,3.4900,3.4880,3.4900,16
2011-10-13,15:05:00,3.4880,3.4910,3.4880,3.4900,20
2011-10-13,15:10:00,3.4910,3.4920,3.4830,3.4840,78
2011-10-13,15:15:00,3.4850,3.4860,3.4840,3.4850,11
2011-10-13,15:20:00,3.4850,3.4870,3.4850,3.4870,2
2011-10-13,15:25:00,3.4870,3.4920,3.4870,3.4910,20
2011-10-13,15:30:00,3.4900,3.4910,3.4890,3.4910,27
2011-10-13,15:35:00,3.4910,3.4910,3.4900,3.4900,5
2011-10-13,15:40:00,3.4900,3.4910,3.4880,3.4910,4
2011-10-13,15:45:00,3.4900,3.4900,3.4900,3.4900,5
2011-10-13,15:50:00,3.4900,3.4900,3.4900,3.4900,1
2011-10-13,15:55:00,3.4900,3.4900,3.4900,3.4900,5
2011-10-13,16:00:00,3.4920,3.4920,3.4890,3.4900,9
2011-10-13,16:05:00,3.4900,3.4910,3.4900,3.4900,3
2011-10-13,16:10:00,3.4900,3.4900,3.4860,3.4860,19
2011-10-13,16:15:00,3.4860,3.4880,3.4840,3.4880,21
2011-10-13,16:20:00,3.4900,3.4900,3.4870,3.4900,33
2011-10-13,16:25:00,3.4900,3.4910,3.4890,3.4900,24
2011-10-13,16:30:00,3.4880,3.4890,3.4880,3.4890,5
2011-10-13,16:35:00,3.4880,3.4880,3.4880,3.4880,2
2011-10-13,16:40:00,3.4890,3.4890,3.4880,3.4880,8
2011-10-13,16:45:00,3.4910,3.4910,3.4890,3.4890,5
2011-10-13,16:50:00,3.4880,3.4910,3.4880,3.4910,11
2011-10-13,16:55:00,3.4890,3.4890,3.4880,3.4880,14
2011-10-13,17:00:00,3.4890,3.4890,3.4880,3.4880,11
2011-10-13,17:05:00,3.4880,3.4890,3.4880,3.4880,24
2011-10-13,17:20:00,3.4890,3.4890,3.4880,3.4880,3
2011-10-13,17:25:00,3.4880,3.4880,3.4840,3.4860,30
2011-10-13,17:30:00,3.4850,3.4860,3.4850,3.4850,5
2011-10-13,17:35:00,3.4850,3.4860,3.4840,3.4840,10
2011-10-13,17:40:00,3.4820,3.4820,3.4780,3.4780,25
2011-10-13,17:45:00,3.4810,3.4810,3.4790,3.4800,7
2011-10-13,17:50:00,3.4790,3.4800,3.4790,3.4800,5
2011-10-13,17:55:00,3.4800,3.4810,3.4790,3.4810,28
2011-10-13,18:00:00,3.4840,3.4860,3.4780,3.4780,35
2011-10-13,18:05:00,3.4790,3.4790,3.4780,3.4790,76
2011-10-13,18:10:00,3.4800,3.4800,3.4790,3.4790,4
2011-10-13,18:15:00,3.4810,3.4810,3.4790,3.4800,20
2011-10-13,18:20:00,3.4800,3.4800,3.4800,3.4800,6
2011-10-13,18:25:00,3.4800,3.4800,3.4790,3.4800,7
2011-10-13,18:30:00,3.4810,3.4810,3.4780,3.4790,10
2011-10-13,18:35:00,3.4800,3.4800,3.4800,3.4800,2
2011-10-13,18:40:00,3.4800,3.4890,3.4800,3.4840,77
2011-10-13,18:45:00,3.4850,3.4850,3.4820,3.4820,15
2011-10-13,18:50:00,3.4830,3.4860,3.4820,3.4860,12
2011-10-13,18:55:00,3.4870,3.4900,3.4830,3.4830,33
2011-10-13,19:00:00,3.4840,3.4840,3.4830,3.4840,26
2011-10-13,19:05:00,3.4830,3.4850,3.4820,3.4830,29
2011-10-13,19:10:00,3.4840,3.4870,3.4840,3.4870,29
2011-10-13,19:15:00,3.4860,3.4880,3.4850,3.4850,16
2011-10-13,19:20:00,3.4840,3.4860,3.4780,3.4780,63
2011-10-13,19:25:00,3.4800,3.4820,3.4790,3.4820,11
2011-10-13,19:30:00,3.4830,3.4840,3.4790,3.4790,34
2011-10-13,19:35:00,3.4800,3.4870,3.4750,3.4810,195
2011-10-13,19:40:00,3.4820,3.4840,3.4810,3.4820,33
2011-10-13,19:45:00,3.4820,3.4820,3.4810,3.4810,19
2011-10-13,19:50:00,3.4820,3.4820,3.4710,3.4720,134
2011-10-13,19:55:00,3.4720,3.4770,3.4700,3.4760,199
2011-10-13,20:00:00,3.4770,3.4780,3.4690,3.4760,198
2011-10-13,20:05:00,3.4760,3.4930,3.4760,3.4870,668
2011-10-13,20:10:00,3.4870,3.4890,3.4770,3.4820,427
2011-10-13,20:15:00,3.4830,3.4910,3.4830,3.4890,137
2011-10-13,20:20:00,3.4870,3.4940,3.4860,3.4930,116
2011-10-13,20:25:00,3.4930,3.4930,3.4820,3.4850,310
2011-10-13,20:30:00,3.4830,3.4950,3.4810,3.4930,387
2011-10-13,20:35:00,3.4920,3.4940,3.4890,3.4930,195
2011-10-13,20:40:00,3.4930,3.4960,3.4900,3.4910,149
2011-10-13,20:45:00,3.4920,3.4940,3.4890,3.4920,193
2011-10-13,20:50:00,3.4910,3.4910,3.4800,3.4850,406
2011-10-13,20:55:00,3.4850,3.4910,3.4820,3.4910,495
2011-10-13,21:00:00,3.4910,3.5070,3.4900,3.4990,1944
2011-10-13,21:05:00,3.5000,3.5070,3.4960,3.5020,972
2011-10-13,21:10:00,3.5020,3.5170,3.5020,3.5110,823
2011-10-13,21:15:00,3.5110,3.5120,3.5040,3.5100,811
2011-10-13,21:20:00,3.5110,3.5180,3.5050,3.5150,944
2011-10-13,21:25:00,3.5150,3.5170,3.5080,3.5160,578
2011-10-13,21:30:00,3.5160,3.5160,3.5080,3.5110,763
2011-10-13,21:35:00,3.5110,3.5200,3.5100,3.5170,813
2011-10-13,21:40:00,3.5170,3.5180,3.5070,3.5150,746
2011-10-13,21:45:00,3.5140,3.5170,3.5050,3.5100,802
2011-10-13,21:50:00,3.5110,3.5110,3.4970,3.5050,1034
2011-10-13,21:55:00,3.5050,3.5160,3.5050,3.5140,675
2011-10-13,22:00:00,3.5140,3.5160,3.5120,3.5130,385
2011-10-13,22:05:00,3.5140,3.5200,3.5140,3.5170,812
2011-10-13,22:10:00,3.5160,3.5230,3.5160,3.5230,380
2011-10-13,22:15:00,3.5220,3.5230,3.5150,3.5150,855
2011-10-13,22:20:00,3.5150,3.5160,3.5020,3.5110,960
2011-10-13,22:25:00,3.5110,3.5230,3.4880,3.4880,1021
2011-10-13,22:30:00,3.4870,3.5470,3.4460,3.4790,11521
2011-10-13,22:35:00,3.4800,3.4890,3.4670,3.4730,3015
2011-10-13,22:40:00,3.4720,3.4910,3.4690,3.4800,2473
2011-10-13,22:45:00,3.4790,3.4950,3.4760,3.4930,2151
2011-10-13,22:50:00,3.4930,3.4960,3.4860,3.4880,876
2011-10-13,22:55:00,3.4880,3.5160,3.4880,3.5140,1985
2011-10-13,23:00:00,3.5130,3.5140,3.5040,3.5100,875
2011-10-13,23:05:00,3.5110,3.5230,3.5100,3.5220,1229
2011-10-13,23:10:00,3.5210,3.5230,3.5100,3.5100,1144
2011-10-13,23:15:00,3.5100,3.5160,3.4970,3.4970,817
2011-10-13,23:20:00,3.4970,3.5070,3.4950,3.5070,585
2011-10-13,23:25:00,3.5060,3.5240,3.5050,3.5220,682
2011-10-13,23:30:00,3.5220,3.5240,3.5150,3.5220,770
2011-10-13,23:35:00,3.5230,3.5240,3.5190,3.5230,365
2011-10-13,23:40:00,3.5240,3.5240,3.5170,3.5180,187
2011-10-13,23:45:00,3.5180,3.5210,3.5170,3.5170,280
2011-10-13,23:50:00,3.5170,3.5210,3.5140,3.5160,573
2011-10-13,23:55:00,3.5150,3.5190,3.5140,3.5180,105
2011-10-14,00:00:00,3.5180,3.5590,3.5180,3.5570,3943
2011-10-14,00:05:00,3.5560,3.5590,3.5410,3.5520,1844
2011-10-14,00:10:00,3.5520,3.5560,3.5410,3.5410,1239
2011-10-14,00:15:00,3.5420,3.5470,3.5350,3.5410,789
2011-10-14,00:20:00,3.5410,3.5430,3.5300,3.5350,930
2011-10-14,00:25:00,3.5350,3.5410,3.5310,3.5350,443
2011-10-14,00:30:00,3.5350,3.5360,3.5270,3.5290,563
2011-10-14,00:35:00,3.5290,3.5300,3.5120,3.5260,1706
2011-10-14,00:40:00,3.5260,3.5360,3.5220,3.5340,794
2011-10-14,00:45:00,3.5340,3.5340,3.5200,3.5200,487
2011-10-14,00:50:00,3.5210,3.5250,3.5180,3.5230,288
2011-10-14,00:55:00,3.5230,3.5420,3.5220,3.5400,849
2011-10-14,01:00:00,3.5410,3.5420,3.5320,3.5350,620
2011-10-14,01:05:00,3.5350,3.5350,3.5300,3.5310,384
2011-10-14,01:10:00,3.5320,3.5400,3.5310,3.5390,158
2011-10-14,01:15:00,3.5400,3.5420,3.5310,3.5310,182
2011-10-14,01:20:00,3.5310,3.5350,3.5310,3.5310,283
2011-10-14,01:25:00,3.5310,3.5420,3.5310,3.5370,144
2011-10-14,01:30:00,3.5370,3.5400,3.5250,3.5270,484
2011-10-14,01:35:00,3.5280,3.5310,3.5250,3.5300,282
2011-10-14,01:40:00,3.5300,3.5310,3.5230,3.5230,329
2011-10-14,01:45:00,3.5230,3.5230,3.5130,3.5160,738
2011-10-14,01:50:00,3.5160,3.5220,3.5150,3.5180,306
2011-10-14,01:55:00,3.5200,3.5200,3.5150,3.5180,194
2011-10-14,02:00:00,3.5180,3.5240,3.5170,3.5210,340
2011-10-14,02:05:00,3.5210,3.5340,3.5190,3.5320,373
2011-10-14,02:10:00,3.5320,3.5360,3.5250,3.5270,492
2011-10-14,02:15:00,3.5260,3.5270,3.5150,3.5150,522
2011-10-14,02:20:00,3.5160,3.5220,3.5060,3.5210,1311
2011-10-14,02:25:00,3.5210,3.5340,3.5200,3.5330,2986
2011-10-14,02:30:00,3.5330,3.5340,3.5290,3.5320,706
2011-10-14,02:35:00,3.5320,3.5350,3.5310,3.5340,143
2011-10-14,02:40:00,3.5330,3.5360,3.5320,3.5350,197
2011-10-14,02:45:00,3.5350,3.5380,3.5330,3.5350,249
2011-10-14,02:50:00,3.5350,3.5370,3.5350,3.5360,75
2011-10-14,02:55:00,3.5370,3.5370,3.5350,3.5370,38
2011-10-14,03:00:00,3.5370,3.5400,3.5370,3.5380,74
2011-10-14,03:05:00,3.5380,3.5380,3.5350,3.5360,117
2011-10-14,03:10:00,3.5350,3.5370,3.5340,3.5350,176
2011-10-14,03:15:00,3.5350,3.5360,3.5350,3.5360,30
2011-10-14,03:20:00,3.5360,3.5370,3.5340,3.5360,93
2011-10-14,03:25:00,3.5340,3.5340,3.5320,3.5330,144
2011-10-14,03:30:00,3.5330,3.5340,3.5320,3.5330,29
2011-10-14,03:35:00,3.5330,3.5360,3.5290,3.5330,313
2011-10-14,03:40:00,3.5340,3.5350,3.5330,3.5330,53
2011-10-14,03:45:00,3.5350,3.5360,3.5340,3.5350,20
2011-10-14,03:50:00,3.5360,3.5370,3.5350,3.5370,43
2011-10-14,03:55:00,3.5370,3.5400,3.5340,3.5380,224
2011-10-14,04:00:00,3.5390,3.5440,3.5380,3.5420,99
2011-10-14,04:05:00,3.5440,3.5440,3.5400,3.5400,7
2011-10-14,04:10:00,3.5390,3.5420,3.5390,3.5410,13
2011-10-14,04:15:00,3.5410,3.5440,3.5400,3.5400,10
2011-10-14,04:20:00,3.5430,3.5440,3.5400,3.5400,29
2011-10-14,04:25:00,3.5390,3.5410,3.5390,3.5410,4
2011-10-14,04:30:00,3.5380,3.5380,3.5380,3.5380,9
2011-10-14,04:35:00,3.5400,3.5400,3.5400,3.5400,14
2011-10-14,04:40:00,3.5410,3.5460,3.5410,3.5450,56
2011-10-14,04:45:00,3.5460,3.5460,3.5410,3.5410,30
2011-10-14,04:50:00,3.5420,3.5420,3.5420,3.5420,1
2011-10-14,04:55:00,3.5460,3.5470,3.5450,3.5470,13
2011-10-14,05:00:00,3.5460,3.5470,3.5450,3.5470,8
2011-10-14,05:05:00,3.5450,3.5470,3.5440,3.5450,25
2011-10-14,05:10:00,3.5440,3.5460,3.5430,3.5430,4
2011-10-14,06:00:00,3.5390,3.5410,3.5380,3.5410,53
2011-10-14,06:05:00,3.5400,3.5400,3.5380,3.5380,3
2011-10-14,06:10:00,3.5380,3.5380,3.5380,3.5380,3
2011-10-14,06:15:00,3.5410,3.5410,3.5410,3.5410,2
2011-10-14,06:25:00,3.5370,3.5370,3.5370,3.5370,3
2011-10-14,06:35:00,3.5370,3.5370,3.5370,3.5370,1
2011-10-14,06:50:00,3.5370,3.5370,3.5370,3.5370,2
2011-10-14,07:00:00,3.5370,3.5370,3.5350,3.5350,5
2011-10-14,07:05:00,3.5390,3.5410,3.5390,3.5400,6
2011-10-14,07:15:00,3.5400,3.5410,3.5400,3.5410,6
2011-10-14,07:25:00,3.5340,3.5340,3.5330,3.5330,6
2011-10-14,07:30:00,3.5330,3.5330,3.5310,3.5310,2
2011-10-14,07:45:00,3.5310,3.5310,3.5290,3.5290,5
2011-10-14,07:50:00,3.5280,3.5310,3.5280,3.5310,6
2011-10-14,07:55:00,3.5280,3.5280,3.5270,3.5270,8
2011-10-14,08:00:00,3.5280,3.5280,3.5260,3.5280,3
2011-10-14,08:10:00,3.5290,3.5310,3.5290,3.5310,5
2011-10-14,08:15:00,3.5320,3.5330,3.5320,3.5330,3
2011-10-14,08:20:00,3.5310,3.5310,3.5310,3.5310,1
2011-10-14,08:40:00,3.5300,3.5320,3.5300,3.5320,8
2011-10-14,08:45:00,3.5300,3.5310,3.5300,3.5310,2
2011-10-14,08:50:00,3.5300,3.5320,3.5290,3.5320,18
2011-10-14,08:55:00,3.5300,3.5310,3.5300,3.5310,4
2011-10-14,09:00:00,3.5310,3.5320,3.5310,3.5320,2
2011-10-14,09:05:00,3.5310,3.5310,3.5310,3.5310,1
2011-10-14,09:25:00,3.5290,3.5320,3.5290,3.5320,4
2011-10-14,09:40:00,3.5320,3.5330,3.5320,3.5330,11
2011-10-14,09:50:00,3.5340,3.5340,3.5320,3.5320,3
2011-10-14,10:05:00,3.5320,3.5320,3.5320,3.5320,5
2011-10-14,10:25:00,3.5320,3.5320,3.5320,3.5320,1
2011-10-14,10:30:00,3.5300,3.5300,3.5280,3.5280,5
2011-10-14,10:55:00,3.5330,3.5360,3.5330,3.5360,5
2011-10-14,11:00:00,3.5380,3.5380,3.5380,3.5380,2
2011-10-14,11:30:00,3.5380,3.5380,3.5380,3.5380,1
2011-10-14,12:00:00,3.5390,3.5390,3.5390,3.5390,1
2011-10-14,12:10:00,3.5360,3.5370,3.5360,3.5370,4
2011-10-14,12:15:00,3.5340,3.5340,3.5340,3.5340,2
2011-10-14,12:30:00,3.5340,3.5340,3.5300,3.5300,12
2011-10-14,12:35:00,3.5300,3.5310,3.5300,3.5310,2
2011-10-14,12:45:00,3.5290,3.5290,3.5280,3.5280,6
2011-10-14,12:50:00,3.5280,3.5280,3.5280,3.5280,4
2011-10-14,12:55:00,3.5280,3.5280,3.5280,3.5280,4
2011-10-14,13:00:00,3.5280,3.5290,3.5260,3.5260,20
2011-10-14,13:05:00,3.5270,3.5270,3.5260,3.5260,3
2011-10-14,13:10:00,3.5270,3.5300,3.5270,3.5300,9
2011-10-14,13:15:00,3.5300,3.5310,3.5300,3.5300,9
2011-10-14,13:20:00,3.5300,3.5310,3.5300,3.5310,4
2011-10-14,13:25:00,3.5300,3.5300,3.5300,3.5300,1
2011-10-14,13:30:00,3.5280,3.5300,3.5280,3.5300,13
2011-10-14,13:35:00,3.5290,3.5290,3.5280,3.5280,8
2011-10-14,13:45:00,3.5270,3.5280,3.5260,3.5270,18
2011-10-14,13:55:00,3.5260,3.5270,3.5260,3.5270,17
2011-10-14,14:00:00,3.5260,3.5270,3.5260,3.5270,3
2011-10-14,14:05:00,3.5260,3.5260,3.5250,3.5260,4
2011-10-14,14:10:00,3.5250,3.5250,3.5250,3.5250,2
2011-10-14,14:15:00,3.5270,3.5270,3.5250,3.5270,6
2011-10-14,14:20:00,3.5260,3.5260,3.5250,3.5250,7
2011-10-14,14:30:00,3.5250,3.5280,3.5250,3.5280,4
2011-10-14,14:35:00,3.5270,3.5290,3.5270,3.5290,7
2011-10-14,14:50:00,3.5250,3.5250,3.5250,3.5250,1
2011-10-14,15:00:00,3.5230,3.5230,3.5230,3.5230,24
2011-10-14,15:05:00,3.5210,3.5230,3.5200,3.5200,39
2011-10-14,15:10:00,3.5210,3.5210,3.5190,3.5200,38
2011-10-14,15:15:00,3.5190,3.5200,3.5190,3.5200,6
2011-10-14,15:20:00,3.5190,3.5190,3.5170,3.5170,26
2011-10-14,15:25:00,3.5170,3.5170,3.5150,3.5170,29
2011-10-14,15:30:00,3.5170,3.5170,3.5150,3.5160,11
2011-10-14,15:35:00,3.5140,3.5140,3.5140,3.5140,1
2011-10-14,15:40:00,3.5160,3.5160,3.5160,3.5160,16
2011-10-14,15:45:00,3.5160,3.5170,3.5160,3.5160,6
2011-10-14,15:50:00,3.5160,3.5160,3.5160,3.5160,1
2011-10-14,15:55:00,3.5160,3.5160,3.5130,3.5140,53
2011-10-14,16:00:00,3.5170,3.5200,3.5140,3.5150,71
2011-10-14,16:05:00,3.5160,3.5180,3.5120,3.5180,70
2011-10-14,16:10:00,3.5200,3.5200,3.5170,3.5170,5
2011-10-14,16:15:00,3.5170,3.5170,3.5170,3.5170,1
2011-10-14,16:20:00,3.5180,3.5200,3.5180,3.5200,14
2011-10-14,16:25:00,3.5200,3.5220,3.5180,3.5220,39
2011-10-14,16:30:00,3.5240,3.5240,3.5220,3.5240,30
2011-10-14,16:35:00,3.5240,3.5270,3.5230,3.5240,20
2011-10-14,16:40:00,3.5240,3.5280,3.5240,3.5250,28
2011-10-14,16:50:00,3.5260,3.5270,3.5260,3.5270,5
2011-10-14,16:55:00,3.5260,3.5260,3.5230,3.5230,11
2011-10-14,17:00:00,3.5250,3.5280,3.5230,3.5230,17
2011-10-14,17:05:00,3.5230,3.5260,3.5230,3.5260,9
2011-10-14,17:10:00,3.5270,3.5280,3.5240,3.5260,33
2011-10-14,17:15:00,3.5260,3.5290,3.5260,3.5290,6
2011-10-14,17:20:00,3.5290,3.5290,3.5250,3.5270,8
2011-10-14,17:25:00,3.5270,3.5280,3.5240,3.5240,5
2011-10-14,17:30:00,3.5220,3.5250,3.5220,3.5250,3
2011-10-14,17:35:00,3.5260,3.5260,3.5260,3.5260,1
2011-10-14,17:40:00,3.5250,3.5250,3.5220,3.5220,8
2011-10-14,17:50:00,3.5220,3.5270,3.5220,3.5220,21
2011-10-14,17:55:00,3.5230,3.5240,3.5210,3.5240,27
2011-10-14,18:00:00,3.5250,3.5250,3.5230,3.5230,40
2011-10-14,18:05:00,3.5240,3.5240,3.5230,3.5240,8
2011-10-14,18:10:00,3.5220,3.5300,3.5220,3.5270,100
2011-10-14,18:15:00,3.5290,3.5330,3.5290,3.5310,22
2011-10-14,18:20:00,3.5330,3.5410,3.5330,3.5370,89
2011-10-14,18:25:00,3.5360,3.5360,3.5350,3.5360,6
2011-10-14,18:30:00,3.5350,3.5370,3.5330,3.5370,18
2011-10-14,18:35:00,3.5370,3.5370,3.5340,3.5340,15
2011-10-14,18:40:00,3.5350,3.5350,3.5340,3.5340,5
2011-10-14,18:45:00,3.5340,3.5340,3.5320,3.5320,8
2011-10-14,18:50:00,3.5320,3.5320,3.5310,3.5320,4
2011-10-14,18:55:00,3.5340,3.5350,3.5320,3.5320,15
2011-10-14,19:00:00,3.5320,3.5330,3.5300,3.5320,27
2011-10-14,19:05:00,3.5310,3.5310,3.5290,3.5310,11
2011-10-14,19:10:00,3.5310,3.5320,3.5300,3.5300,9
2011-10-14,19:15:00,3.5300,3.5400,3.5300,3.5350,92
2011-10-14,19:20:00,3.5350,3.5440,3.5340,3.5410,200
2011-10-14,19:25:00,3.5410,3.5440,3.5380,3.5440,52
2011-10-14,19:30:00,3.5420,3.5530,3.5400,3.5470,201
2011-10-14,19:35:00,3.5480,3.5530,3.5460,3.5480,71
2011-10-14,19:40:00,3.5480,3.5530,3.5460,3.5470,88
2011-10-14,19:45:00,3.5510,3.5530,3.5490,3.5530,99
2011-10-14,19:50:00,3.5530,3.5550,3.5530,3.5530,29
2011-10-14,19:55:00,3.5510,3.5510,3.5500,3.5510,18
2011-10-14,20:00:00,3.5510,3.5660,3.5480,3.5650,601
2011-10-14,20:05:00,3.5630,3.5730,3.5590,3.5730,437
2011-10-14,20:10:00,3.5730,3.5840,3.5700,3.5740,670
2011-10-14,20:15:00,3.5730,3.5730,3.5640,3.5660,236
2011-10-14,20:20:00,3.5660,3.5850,3.5640,3.5830,648
2011-10-14,20:25:00,3.5830,3.5850,3.5740,3.5770,347
2011-10-14,20:30:00,3.5780,3.5850,3.5760,3.5840,236
2011-10-14,20:35:00,3.5840,3.5880,3.5770,3.5800,380
2011-10-14,20:40:00,3.5790,3.5830,3.5740,3.5750,310
2011-10-14,20:45:00,3.5740,3.5780,3.5710,3.5750,229
2011-10-14,20:50:00,3.5720,3.5800,3.5720,3.5780,280
2011-10-14,20:55:00,3.5780,3.5870,3.5770,3.5810,501
2011-10-14,21:00:00,3.5810,3.6100,3.5780,3.6060,3141
2011-10-14,21:05:00,3.6070,3.6190,3.5950,3.5960,3071
2011-10-14,21:10:00,3.5970,3.6030,3.5910,3.6000,1027
2011-10-14,21:15:00,3.6010,3.6020,3.5930,3.6000,698
2011-10-14,21:20:00,3.6000,3.6100,3.5980,3.6100,503
2011-10-14,21:25:00,3.6100,3.6250,3.6060,3.6210,2268
2011-10-14,21:30:00,3.6210,3.6240,3.6100,3.6120,1393
2011-10-14,21:35:00,3.6120,3.6150,3.6070,3.6070,475
2011-10-14,21:40:00,3.6070,3.6070,3.5970,3.6000,818
2011-10-14,21:45:00,3.6010,3.6040,3.5970,3.6030,426
2011-10-14,21:50:00,3.6020,3.6080,3.5980,3.6040,753
2011-10-14,21:55:00,3.6030,3.6070,3.6000,3.6070,404
2011-10-14,22:00:00,3.6070,3.6080,3.6000,3.6000,607
2011-10-14,22:05:00,3.6000,3.6030,3.6000,3.6020,380
2011-10-14,22:10:00,3.6020,3.6050,3.6020,3.6050,464
2011-10-14,22:15:00,3.6050,3.6070,3.6020,3.6040,467
2011-10-14,22:20:00,3.6040,3.6050,3.5980,3.5990,534
2011-10-14,22:25:00,3.5990,3.6060,3.5990,3.6010,323
2011-10-14,22:30:00,3.6010,3.6010,3.5920,3.5950,1027
2011-10-14,22:35:00,3.5950,3.5990,3.5930,3.5940,408
2011-10-14,22:40:00,3.5940,3.5940,3.5810,3.5880,1563
2011-10-14,22:45:00,3.5890,3.5900,3.5710,3.5770,1278
2011-10-14,22:50:00,3.5770,3.5830,3.5720,3.5800,1113
2011-10-14,22:55:00,3.5800,3.5810,3.5760,3.5800,284
2011-10-14,23:00:00,3.5820,3.5900,3.5810,3.5850,449
2011-10-14,23:05:00,3.5850,3.5850,3.5760,3.5820,680
2011-10-14,23:10:00,3.5820,3.5910,3.5770,3.5910,561
2011-10-14,23:15:00,3.5920,3.5990,3.5910,3.5940,897
2011-10-14,23:20:00,3.5950,3.5980,3.5930,3.5960,364
2011-10-14,23:25:00,3.5980,3.6040,3.5960,3.6000,452
2011-10-14,23:30:00,3.5990,3.6180,3.5970,3.6150,883
2011-10-14,23:35:00,3.6150,3.6170,3.6080,3.6120,683
2011-10-14,23:40:00,3.6120,3.6150,3.6080,3.6130,424
2011-10-14,23:45:00,3.6120,3.6670,3.6120,3.6580,7910
2011-10-14,23:50:00,3.6590,3.6640,3.6530,3.6560,2628
2011-10-14,23:55:00,3.6570,3.6840,3.6530,3.6700,4682
2011-10-15,00:00:00,3.6710,3.6750,3.6640,3.6690,2332
2011-10-15,00:05:00,3.6700,3.6860,3.6640,3.6860,2251
2011-10-15,00:10:00,3.6860,3.7060,3.6860,3.6920,6348
2011-10-15,00:15:00,3.6920,3.7350,3.6920,3.7150,8758
2011-10-15,00:20:00,3.7150,3.7430,3.7140,3.7280,4204
2011-10-15,00:25:00,3.7280,3.7320,3.7180,3.7220,2496
2011-10-15,00:30:00,3.7210,3.7230,3.6980,3.7030,3069
2011-10-15,00:35:00,3.7030,3.7060,3.6890,3.6920,1727
2011-10-15,00:40:00,3.6920,3.7070,3.6920,3.6940,1416
2011-10-15,00:45:00,3.6940,3.7140,3.6910,3.7070,882
2011-10-15,00:50:00,3.7070,3.7210,3.6950,3.7070,1044
2011-10-15,00:55:00,3.7060,3.7160,3.7060,3.7130,574
2011-10-15,01:00:00,3.7140,3.7190,3.7000,3.7080,1370
2011-10-15,01:05:00,3.7100,3.7310,3.7090,3.7230,1226
2011-10-15,01:10:00,3.7220,3.7250,3.7100,3.7110,995
2011-10-15,01:15:00,3.7140,3.7140,3.6890,3.6940,1859
2011-10-15,01:20:00,3.6940,3.6970,3.6860,3.6910,821
2011-10-15,01:25:00,3.6900,3.6990,3.6800,3.6960,1033
2011-10-15,01:30:00,3.6950,3.7060,3.6950,3.6980,603
2011-10-15,01:35:00,3.6990,3.7010,3.6860,3.6860,771
2011-10-15,01:40:00,3.6860,3.6910,3.6830,3.6880,660
2011-10-15,01:45:00,3.6880,3.6960,3.6870,3.6920,807
2011-10-15,01:50:00,3.6920,3.7050,3.6890,3.7050,854
2011-10-15,01:55:00,3.7060,3.7070,3.6930,3.6980,1114
2011-10-15,02:00:00,3.6990,3.7180,3.6970,3.7130,1359
2011-10-15,02:05:00,3.7120,3.7190,3.7030,3.7070,1040
2011-10-15,02:10:00,3.7070,3.7120,3.6900,3.6940,1070
2011-10-15,02:15:00,3.6930,3.7070,3.6910,3.7050,1445
2011-10-15,02:20:00,3.7050,3.7070,3.6990,3.7060,1139
2011-10-15,02:25:00,3.7070,3.7140,3.6940,3.6990,4769
2011-10-15,02:30:00,3.6990,3.7030,3.6870,3.6910,1326
2011-10-15,02:35:00,3.6910,3.6920,3.6880,3.6900,155
2011-10-15,02:40:00,3.6890,3.6930,3.6870,3.6920,259
2011-10-15,02:45:00,3.6910,3.6960,3.6910,3.6960,165
2011-10-15,02:50:00,3.6970,3.6990,3.6950,3.6990,171
2011-10-15,02:55:00,3.6980,3.7000,3.6970,3.6990,94
2011-10-15,03:00:00,3.6990,3.7000,3.6970,3.6970,139
2011-10-15,03:05:00,3.6980,3.7000,3.6970,3.6980,117
2011-10-15,03:10:00,3.6990,3.7000,3.6980,3.6980,99
2011-10-15,03:15:00,3.6980,3.7020,3.6980,3.7000,159
2011-10-15,03:20:00,3.7000,3.7000,3.6940,3.6940,263
2011-10-15,03:25:00,3.6940,3.6960,3.6930,3.6950,165
2011-10-15,03:30:00,3.6950,3.6960,3.6940,3.6960,39
2011-10-15,03:35:00,3.6970,3.7020,3.6970,3.6990,149
2011-10-15,03:40:00,3.6990,3.7000,3.6980,3.6980,48
2011-10-15,03:45:00,3.6980,3.6980,3.6960,3.6960,54
2011-10-15,03:50:00,3.6970,3.6980,3.6960,3.6970,54
2011-10-15,03:55:00,3.6970,3.6990,3.6930,3.6930,114
2011-10-15,04:00:00,3.6920,3.6980,3.6880,3.6900,156
2011-10-15,04:05:00,3.6900,3.6930,3.6890,3.6910,44
2011-10-15,04:10:00,3.6900,3.6930,3.6880,3.6890,16
2011-10-15,04:15:00,3.6880,3.6940,3.6880,3.6930,33
2011-10-15,04:20:00,3.6920,3.6940,3.6920,3.6940,8
2011-10-15,04:25:00,3.6920,3.6940,3.6890,3.6900,64
2011-10-15,04:30:00,3.6900,3.6900,3.6870,3.6870,100
2011-10-15,04:35:00,3.6880,3.6880,3.6860,3.6860,20
2011-10-15,04:40:00,3.6860,3.6900,3.6860,3.6890,41
2011-10-15,04:50:00,3.6900,3.6940,3.6890,3.6940,40
2011-10-15,04:55:00,3.6930,3.6930,3.6930,3.6930,1
2011-10-15,05:00:00,3.6910,3.6910,3.6880,3.6880,11
2011-10-15,05:05:00,3.6890,3.6940,3.6880,3.6940,18
2011-10-15,05:10:00,3.6940,3.6940,3.6920,3.6930,33
2011-10-17,05:55:00,3.7300,3.7300,3.7300,3.7300,121
2011-10-17,06:00:00,3.7300,3.7400,3.7180,3.7400,260
2011-10-17,06:05:00,3.7400,3.7410,3.7350,3.7350,49
2011-10-17,06:10:00,3.7340,3.7340,3.7330,3.7330,17
2011-10-17,06:15:00,3.7330,3.7340,3.7330,3.7330,24
2011-10-17,06:20:00,3.7330,3.7340,3.7330,3.7330,10
2011-10-17,06:25:00,3.7340,3.7340,3.7330,3.7330,6
2011-10-17,06:30:00,3.7330,3.7330,3.7330,3.7330,6
2011-10-17,06:35:00,3.7360,3.7410,3.7360,3.7410,31
2011-10-17,06:40:00,3.7410,3.7420,3.7410,3.7420,33
2011-10-17,06:45:00,3.7420,3.7420,3.7420,3.7420,15
2011-10-17,06:50:00,3.7410,3.7420,3.7410,3.7410,22
2011-10-17,06:55:00,3.7420,3.7490,3.7420,3.7490,75
2011-10-17,07:00:00,3.7460,3.7500,3.7450,3.7500,41
2011-10-17,07:05:00,3.7500,3.7500,3.7500,3.7500,40
2011-10-17,07:10:00,3.7500,3.7500,3.7490,3.7490,23
2011-10-17,07:15:00,3.7490,3.7500,3.7490,3.7490,86
2011-10-17,07:20:00,3.7500,3.7500,3.7500,3.7500,2
2011-10-17,07:25:00,3.7490,3.7500,3.7480,3.7480,9
2011-10-17,07:30:00,3.7480,3.7490,3.7480,3.7490,7
2011-10-17,07:35:00,3.7500,3.7500,3.7490,3.7490,11
2011-10-17,07:40:00,3.7490,3.7560,3.7480,3.7560,37
2011-10-17,07:45:00,3.7550,3.7550,3.7520,3.7520,9
2011-10-17,07:50:00,3.7540,3.7540,3.7520,3.7530,6
2011-10-17,07:55:00,3.7520,3.7520,3.7500,3.7510,3
2011-10-17,08:00:00,3.7520,3.7520,3.7500,3.7520,14
2011-10-17,08:05:00,3.7520,3.7520,3.7510,3.7520,3
2011-10-17,08:15:00,3.7510,3.7520,3.7510,3.7520,4
2011-10-17,08:20:00,3.7510,3.7510,3.7510,3.7510,7
2011-10-17,08:30:00,3.7510,3.7510,3.7510,3.7510,2
2011-10-17,08:35:00,3.7500,3.7510,3.7500,3.7510,2
2011-10-17,08:40:00,3.7500,3.7510,3.7490,3.7490,61
2011-10-17,08:45:00,3.7510,3.7510,3.7490,3.7490,3
2011-10-17,08:50:00,3.7500,3.7500,3.7500,3.7500,4
2011-10-17,08:55:00,3.7470,3.7470,3.7470,3.7470,6
2011-10-17,09:05:00,3.7510,3.7510,3.7440,3.7440,15
2011-10-17,09:10:00,3.7440,3.7440,3.7410,3.7410,11
2011-10-17,09:15:00,3.7430,3.7430,3.7430,3.7430,2
2011-10-17,09:20:00,3.7430,3.7430,3.7430,3.7430,1
2011-10-17,09:40:00,3.7410,3.7420,3.7410,3.7410,8
2011-10-17,09:45:00,3.7430,3.7450,3.7410,3.7450,77
2011-10-17,09:55:00,3.7420,3.7430,3.7420,3.7430,3
2011-10-17,10:00:00,3.7410,3.7420,3.7400,3.7400,10
2011-10-17,10:05:00,3.7400,3.7420,3.7400,3.7420,3
2011-10-17,10:10:00,3.7400,3.7420,3.7390,3.7420,6
2011-10-17,10:15:00,3.7420,3.7420,3.7400,3.7400,3
2011-10-17,10:20:00,3.7390,3.7440,3.7390,3.7420,12
2011-10-17,10:30:00,3.7430,3.7430,3.7410,3.7410,4
2011-10-17,10:35:00,3.7390,3.7420,3.7380,3.7420,5
2011-10-17,10:50:00,3.7380,3.7380,3.7370,3.7370,3
2011-10-17,10:55:00,3.7380,3.7440,3.7380,3.7440,32
2011-10-17,11:00:00,3.7430,3.7430,3.7430,3.7430,1
2011-10-17,11:05:00,3.7410,3.7420,3.7410,3.7420,3
2011-10-17,11:10:00,3.7420,3.7430,3.7420,3.7430,5
2011-10-17,11:15:00,3.7410,3.7410,3.7410,3.7410,1
2011-10-17,11:20:00,3.7400,3.7400,3.7400,3.7400,1
2011-10-17,11:25:00,3.7400,3.7400,3.7380,3.7390,36
2011-10-17,11:30:00,3.7390,3.7390,3.7390,3.7390,2
2011-10-17,11:40:00,3.7390,3.7400,3.7390,3.7390,17
2011-10-17,11:45:00,3.7400,3.7400,3.7400,3.7400,1
2011-10-17,11:55:00,3.7390,3.7410,3.7390,3.7410,9
2011-10-17,12:00:00,3.7410,3.7410,3.7410,3.7410,1
2011-10-17,12:05:00,3.7410,3.7410,3.7380,3.7380,72
2011-10-17,12:10:00,3.7380,3.7390,3.7380,3.7380,9
2011-10-17,12:15:00,3.7380,3.7380,3.7380,3.7380,2
2011-10-17,12:20:00,3.7400,3.7400,3.7380,3.7400,6
2011-10-17,12:25:00,3.7380,3.7400,3.7380,3.7400,2
2011-10-17,12:30:00,3.7400,3.7400,3.7380,3.7390,39
2011-10-17,12:35:00,3.7390,3.7400,3.7380,3.7380,22
2011-10-17,12:40:00,3.7390,3.7390,3.7380,3.7390,4
2011-10-17,12:45:00,3.7400,3.7400,3.7400,3.7400,1
2011-10-17,12:50:00,3.7390,3.7390,3.7390,3.7390,5
2011-10-17,12:55:00,3.7390,3.7390,3.7390,3.7390,3
2011-10-17,13:00:00,3.7390,3.7390,3.7390,3.7390,8
2011-10-17,13:05:00,3.7390,3.7400,3.7390,3.7400,4
2011-10-17,13:10:00,3.7400,3.7400,3.7400,3.7400,3
2011-10-17,13:20:00,3.7410,3.7410,3.7410,3.7410,1
2011-10-17,13:25:00,3.7430,3.7450,3.7430,3.7450,7
2011-10-17,13:35:00,3.7470,3.7500,3.7470,3.7480,11
2011-10-17,13:45:00,3.7470,3.7480,3.7470,3.7470,5
2011-10-17,13:50:00,3.7480,3.7480,3.7470,3.7470,3
2011-10-17,13:55:00,3.7480,3.7480,3.7470,3.7470,3
2011-10-17,14:00:00,3.7470,3.7470,3.7470,3.7470,12
2011-10-17,14:10:00,3.7420,3.7430,3.7420,3.7430,7
2011-10-17,14:15:00,3.7450,3.7450,3.7450,3.7450,3
2011-10-17,14:20:00,3.7460,3.7480,3.7430,3.7480,13
2011-10-17,14:25:00,3.7490,3.7490,3.7460,3.7480,9
2011-10-17,14:30:00,3.7480,3.7480,3.7450,3.7480,5
2011-10-17,14:35:00,3.7470,3.7470,3.7470,3.7470,6
2011-10-17,14:40:00,3.7470,3.7480,3.7470,3.7480,5
2011-10-17,14:45:00,3.7480,3.7520,3.7480,3.7510,45
2011-10-17,14:50:00,3.7520,3.7520,3.7480,3.7480,20
2011-10-17,14:55:00,3.7490,3.7500,3.7490,3.7500,18
2011-10-17,15:00:00,3.7480,3.7500,3.7480,3.7500,7
2011-10-17,15:05:00,3.7500,3.7500,3.7470,3.7490,29
2011-10-17,15:10:00,3.7500,3.7500,3.7500,3.7500,7
2011-10-17,15:15:00,3.7510,3.7520,3.7500,3.7520,8
2011-10-17,15:20:00,3.7510,3.7510,3.7510,3.7510,1
2011-10-17,15:25:00,3.7530,3.7530,3.7510,3.7520,16
2011-10-17,15:30:00,3.7520,3.7520,3.7460,3.7460,30
2011-10-17,15:35:00,3.7450,3.7450,3.7410,3.7420,11
2011-10-17,15:40:00,3.7410,3.7410,3.7400,3.7400,9
2011-10-17,15:45:00,3.7410,3.7410,3.7400,3.7400,8
2011-10-17,15:50:00,3.7400,3.7410,3.7400,3.7400,13
2011-10-17,15:55:00,3.7390,3.7390,3.7390,3.7390,9
2011-10-17,16:00:00,3.7380,3.7390,3.7380,3.7380,9
2011-10-17,16:05:00,3.7370,3.7370,3.7300,3.7340,102
2011-10-17,16:10:00,3.7310,3.7320,3.7300,3.7300,8
2011-10-17,16:15:00,3.7300,3.7300,3.7240,3.7240,21
2011-10-17,16:20:00,3.7250,3.7250,3.7220,3.7220,37
2011-10-17,16:25:00,3.7220,3.7230,3.7200,3.7230,28
2011-10-17,16:30:00,3.7230,3.7230,3.7210,3.7210,11
2011-10-17,16:35:00,3.7210,3.7210,3.7200,3.7200,9
2011-10-17,16:40:00,3.7200,3.7210,3.7200,3.7210,14
2011-10-17,16:45:00,3.7220,3.7240,3.7200,3.7210,12
2011-10-17,16:50:00,3.7230,3.7230,3.7200,3.7200,8
2011-10-17,16:55:00,3.7200,3.7200,3.7200,3.7200,9
2011-10-17,17:00:00,3.7210,3.7230,3.7210,3.7210,15
2011-10-17,17:05:00,3.7210,3.7280,3.7210,3.7270,64
2011-10-17,17:10:00,3.7260,3.7290,3.7260,3.7260,13
2011-10-17,17:15:00,3.7260,3.7350,3.7260,3.7350,48
2011-10-17,17:20:00,3.7320,3.7380,3.7320,3.7370,64
2011-10-17,17:25:00,3.7360,3.7360,3.7350,3.7350,8
2011-10-17,17:30:00,3.7370,3.7400,3.7350,3.7350,18
2011-10-17,17:35:00,3.7350,3.7350,3.7350,3.7350,4
2011-10-17,17:40:00,3.7340,3.7340,3.7310,3.7310,14
2011-10-17,17:45:00,3.7310,3.7360,3.7300,3.7360,43
2011-10-17,17:50:00,3.7350,3.7370,3.7350,3.7370,14
2011-10-17,17:55:00,3.7370,3.7380,3.7370,3.7380,3
2011-10-17,18:00:00,3.7360,3.7360,3.7360,3.7360,7
2011-10-17,18:05:00,3.7360,3.7370,3.7360,3.7370,8
2011-10-17,18:10:00,3.7370,3.7390,3.7350,3.7380,18
2011-10-17,18:15:00,3.7380,3.7380,3.7380,3.7380,2
2011-10-17,18:20:00,3.7390,3.7390,3.7360,3.7360,17
2011-10-17,18:25:00,3.7370,3.7370,3.7350,3.7370,14
2011-10-17,18:30:00,3.7380,3.7440,3.7370,3.7410,55
2011-10-17,18:35:00,3.7410,3.7440,3.7410,3.7440,10
2011-10-17,18:40:00,3.7450,3.7470,3.7420,3.7440,69
2011-10-17,18:45:00,3.7450,3.7490,3.7440,3.7480,37
2011-10-17,18:50:00,3.7460,3.7480,3.7440,3.7480,114
2011-10-17,18:55:00,3.7480,3.7540,3.7470,3.7520,71
2011-10-17,19:00:00,3.7530,3.7530,3.7460,3.7460,47
2011-10-17,19:05:00,3.7450,3.7460,3.7440,3.7450,23
2011-10-17,19:10:00,3.7440,3.7440,3.7330,3.7330,80
2011-10-17,19:15:00,3.7330,3.7390,3.7260,3.7370,140
2011-10-17,19:20:00,3.7370,3.7370,3.7350,3.7370,37
2011-10-17,19:25:00,3.7360,3.7380,3.7340,3.7350,47
2011-10-17,19:30:00,3.7330,3.7440,3.7330,3.7430,88
2011-10-17,19:35:00,3.7440,3.7520,3.7430,3.7520,184
2011-10-17,19:40:00,3.7530,3.7580,3.7530,3.7560,92
2011-10-17,19:45:00,3.7570,3.7620,3.7550,3.7600,271
2011-10-17,19:50:00,3.7590,3.7620,3.7520,3.7540,139
2011-10-17,19:55:00,3.7520,3.7540,3.7450,3.7490,101
2011-10-17,20:00:00,3.7490,3.7540,3.7460,3.7540,176
2011-10-17,20:05:00,3.7540,3.7570,3.7460,3.7530,182
2011-10-17,20:10:00,3.7520,3.7630,3.7450,3.7560,565
2011-10-17,20:15:00,3.7560,3.7620,3.7510,3.7520,364
2011-10-17,20:20:00,3.7510,3.7560,3.7480,3.7490,302
2011-10-17,20:25:00,3.7490,3.7490,3.7380,3.7410,283
2011-10-17,20:30:00,3.7420,3.7430,3.7310,3.7360,558
2011-10-17,20:35:00,3.7370,3.7500,3.7350,3.7490,322
2011-10-17,20:40:00,3.7490,3.7590,3.7490,3.7580,463
2011-10-17,20:45:00,3.7570,3.7770,3.7570,3.7760,1672
2011-10-17,20:50:00,3.7760,3.7770,3.7670,3.7670,711
2011-10-17,20:55:00,3.7670,3.7670,3.7620,3.7640,299
2011-10-17,21:00:00,3.7640,3.7650,3.6990,3.7260,6695
2011-10-17,21:05:00,3.7270,3.7420,3.7260,3.7280,1658
2011-10-17,21:10:00,3.7270,3.7290,3.6650,3.6730,3251
2011-10-17,21:15:00,3.6730,3.6840,3.6630,3.6820,2436
2011-10-17,21:20:00,3.6830,3.6840,3.6450,3.6460,2228
2011-10-17,21:25:00,3.6440,3.6620,3.6410,3.6620,2086
2011-10-17,21:30:00,3.6620,3.6800,3.6530,3.6570,1858
2011-10-17,21:35:00,3.6570,3.6620,3.6450,3.6500,1034
2011-10-17,21:40:00,3.6500,3.6660,3.6450,3.6550,1553
2011-10-17,21:45:00,3.6540,3.6690,3.6520,3.6680,461
2011-10-17,21:50:00,3.6670,3.6860,3.6660,3.6820,1470
2011-10-17,21:55:00,3.6820,3.6960,3.6790,3.6940,1304
2011-10-17,22:00:00,3.6940,3.6960,3.6750,3.6760,1005
2011-10-17,22:05:00,3.6760,3.6910,3.6760,3.6870,731
2011-10-17,22:10:00,3.6880,3.6940,3.6780,3.6780,744
2011-10-17,22:15:00,3.6790,3.6890,3.6790,3.6880,403
2011-10-17,22:20:00,3.6890,3.6920,3.6820,3.6830,430
2011-10-17,22:25:00,3.6830,3.6840,3.6600,3.6650,1009
2011-10-17,22:30:00,3.6640,3.6860,3.6620,3.6800,675
2011-10-17,22:35:00,3.6800,3.6860,3.6780,3.6810,408
2011-10-17,22:40:00,3.6840,3.6860,3.6800,3.6850,305
2011-10-17,22:45:00,3.6850,3.6970,3.6830,3.6960,731
2011-10-17,22:50:00,3.6970,3.6970,3.6890,3.6960,369
2011-10-17,22:55:00,3.6970,3.6990,3.6900,3.6960,595
2011-10-17,23:00:00,3.6960,3.6970,3.6770,3.6850,826
2011-10-17,23:05:00,3.6860,3.6910,3.6840,3.6900,617
2011-10-17,23:10:00,3.6910,3.6910,3.6850,3.6900,394
2011-10-17,23:15:00,3.6890,3.6890,3.6770,3.6780,373
2011-10-17,23:20:00,3.6790,3.6810,3.6750,3.6790,366
2011-10-17,23:25:00,3.6800,3.6810,3.6710,3.6730,454
2011-10-17,23:30:00,3.6720,3.6790,3.6720,3.6740,319
2011-10-17,23:35:00,3.6740,3.6810,3.6710,3.6800,341
2011-10-17,23:40:00,3.6810,3.6920,3.6800,3.6890,573
2011-10-17,23:45:00,3.6880,3.6880,3.6820,3.6840,376
2011-10-17,23:50:00,3.6840,3.6870,3.6770,3.6820,305
2011-10-17,23:55:00,3.6810,3.6810,3.6780,3.6800,80
2011-10-18,00:00:00,3.6800,3.6840,3.6610,3.6710,1141
2011-10-18,00:05:00,3.6710,3.6760,3.6620,3.6760,554
2011-10-18,00:10:00,3.6770,3.6770,3.6720,3.6750,290
2011-10-18,00:15:00,3.6750,3.6770,3.6710,3.6760,194
2011-10-18,00:20:00,3.6760,3.6800,3.6720,3.6740,557
2011-10-18,00:25:00,3.6730,3.6730,3.6540,3.6570,760
2011-10-18,00:30:00,3.6570,3.6770,3.6570,3.6770,832
2011-10-18,00:35:00,3.6770,3.6870,3.6590,3.6590,1719
2011-10-18,00:40:00,3.6590,3.6620,3.6430,3.6550,2270
2011-10-18,00:45:00,3.6560,3.6650,3.6550,3.6650,498
2011-10-18,00:50:00,3.6660,3.6720,3.6610,3.6700,678
2011-10-18,00:55:00,3.6700,3.6730,3.6650,3.6670,600
2011-10-18,01:00:00,3.6660,3.6670,3.6580,3.6640,181
2011-10-18,01:05:00,3.6620,3.6720,3.6580,3.6590,503
2011-10-18,01:10:00,3.6600,3.6700,3.6580,3.6660,263
2011-10-18,01:15:00,3.6670,3.6700,3.6610,3.6620,273
2011-10-18,01:20:00,3.6630,3.6740,3.6630,3.6730,180
2011-10-18,01:25:00,3.6730,3.6750,3.6650,3.6720,150
2011-10-18,01:30:00,3.6720,3.6790,3.6690,3.6790,393
2011-10-18,01:35:00,3.6790,3.6800,3.6710,3.6720,289
2011-10-18,01:40:00,3.6720,3.6740,3.6650,3.6720,718
2011-10-18,01:45:00,3.6720,3.6800,3.6720,3.6760,487
2011-10-18,01:50:00,3.6760,3.6850,3.6760,3.6830,439
2011-10-18,01:55:00,3.6840,3.6870,3.6790,3.6860,492
2011-10-18,02:00:00,3.6860,3.6860,3.6730,3.6740,580
2011-10-18,02:05:00,3.6740,3.6760,3.6560,3.6630,1120
2011-10-18,02:10:00,3.6620,3.6710,3.6580,3.6690,769
2011-10-18,02:15:00,3.6700,3.6820,3.6690,3.6770,1139
2011-10-18,02:20:00,3.6770,3.6870,3.6760,3.6840,1035
2011-10-18,02:25:00,3.6840,3.6920,3.6790,3.6850,2865
2011-10-18,02:30:00,3.6850,3.6880,3.6730,3.6730,954
2011-10-18,02:35:00,3.6730,3.6740,3.6690,3.6710,389
2011-10-18,02:40:00,3.6710,3.6720,3.6680,3.6710,117
2011-10-18,02:45:00,3.6710,3.6710,3.6670,3.6680,129
2011-10-18,02:50:00,3.6680,3.6690,3.6670,3.6690,121
2011-10-18,02:55:00,3.6690,3.6690,3.6650,3.6660,88
2011-10-18,03:00:00,3.6670,3.6710,3.6650,3.6680,220
2011-10-18,03:05:00,3.6690,3.6710,3.6670,3.6680,76
2011-10-18,03:10:00,3.6690,3.6710,3.6680,3.6710,74
2011-10-18,03:15:00,3.6720,3.6730,3.6710,3.6720,39
2011-10-18,03:20:00,3.6720,3.6770,3.6720,3.6750,186
2011-10-18,03:25:00,3.6760,3.6770,3.6760,3.6770,14
2011-10-18,03:30:00,3.6770,3.6790,3.6760,3.6780,92
2011-10-18,03:35:00,3.6780,3.6810,3.6780,3.6790,68
2011-10-18,03:40:00,3.6790,3.6810,3.6780,3.6810,43
2011-10-18,03:45:00,3.6810,3.6850,3.6810,3.6830,167
2011-10-18,03:50:00,3.6820,3.6870,3.6820,3.6860,135
2011-10-18,03:55:00,3.6870,3.6940,3.6860,3.6930,214
2011-10-18,04:00:00,3.6930,3.6930,3.6910,3.6920,23
2011-10-18,04:05:00,3.6920,3.6920,3.6880,3.6880,72
2011-10-18,04:10:00,3.6910,3.6920,3.6900,3.6910,33
2011-10-18,04:15:00,3.6920,3.6920,3.6910,3.6910,30
2011-10-18,04:20:00,3.6910,3.6920,3.6880,3.6880,28
2011-10-18,04:25:00,3.6900,3.6920,3.6880,3.6880,13
2011-10-18,04:30:00,3.6860,3.6910,3.6850,3.6910,9
2011-10-18,04:35:00,3.6880,3.6880,3.6850,3.6850,12
2011-10-18,04:40:00,3.6830,3.6880,3.6800,3.6870,55
2011-10-18,04:45:00,3.6860,3.6870,3.6840,3.6840,15
2011-10-18,04:50:00,3.6840,3.6840,3.6810,3.6810,32
2011-10-18,04:55:00,3.6820,3.6850,3.6820,3.6850,7
2011-10-18,05:00:00,3.6870,3.6870,3.6870,3.6870,5
2011-10-18,05:05:00,3.6870,3.6900,3.6870,3.6880,47
2011-10-18,05:10:00,3.6880,3.6890,3.6810,3.6810,20
2011-10-18,06:00:00,3.6880,3.6900,3.6880,3.6890,5
2011-10-18,06:05:00,3.6880,3.6880,3.6870,3.6880,7
2011-10-18,06:20:00,3.6890,3.6890,3.6880,3.6880,3
2011-10-18,06:30:00,3.6880,3.6880,3.6880,3.6880,2
2011-10-18,06:45:00,3.6880,3.6880,3.6880,3.6880,1
2011-10-18,06:50:00,3.6890,3.6910,3.6890,3.6910,6
2011-10-18,07:05:00,3.6910,3.6930,3.6910,3.6930,2
2011-10-18,07:10:00,3.6910,3.6930,3.6910,3.6930,6
2011-10-18,07:30:00,3.6920,3.6920,3.6920,3.6920,1
2011-10-18,07:40:00,3.6920,3.6930,3.6890,3.6930,3
2011-10-18,07:45:00,3.6940,3.6940,3.6940,3.6940,4
2011-10-18,07:55:00,3.6910,3.6910,3.6910,3.6910,1
2011-10-18,08:00:00,3.6900,3.6950,3.6890,3.6950,9
2011-10-18,08:10:00,3.6960,3.6960,3.6960,3.6960,2
2011-10-18,08:20:00,3.6900,3.6950,3.6900,3.6950,2
2011-10-18,08:50:00,3.6920,3.6920,3.6920,3.6920,1
2011-10-18,08:55:00,3.6940,3.6960,3.6940,3.6960,4
2011-10-18,09:00:00,3.6920,3.6960,3.6910,3.6960,5
2011-10-18,09:05:00,3.6950,3.6950,3.6940,3.6940,3
2011-10-18,09:10:00,3.6910,3.6930,3.6910,3.6920,5
2011-10-18,09:20:00,3.6940,3.6940,3.6940,3.6940,1
2011-10-18,09:40:00,3.6980,3.6980,3.6920,3.6970,6
2011-10-18,09:45:00,3.6980,3.6980,3.6910,3.6910,6
2011-10-18,10:05:00,3.6940,3.6980,3.6920,3.6970,5
2011-10-18,10:10:00,3.6970,3.6970,3.6910,3.6910,6
2011-10-18,10:15:00,3.6910,3.6910,3.6880,3.6900,47
2011-10-18,10:30:00,3.6850,3.6940,3.6840,3.6930,61
2011-10-18,10:35:00,3.6930,3.6930,3.6890,3.6890,13
2011-10-18,10:45:00,3.6890,3.6890,3.6880,3.6880,2
2011-10-18,11:20:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,11:25:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,11:30:00,3.6900,3.6900,3.6900,3.6900,3
2011-10-18,11:35:00,3.6900,3.6900,3.6840,3.6850,11
2011-10-18,12:10:00,3.6890,3.6890,3.6890,3.6890,1
2011-10-18,12:20:00,3.6900,3.6900,3.6890,3.6890,4
2011-10-18,12:25:00,3.6890,3.6900,3.6890,3.6900,3
2011-10-18,12:30:00,3.6880,3.6900,3.6780,3.6820,28
2011-10-18,12:35:00,3.6820,3.6830,3.6820,3.6830,8
2011-10-18,12:40:00,3.6820,3.6820,3.6820,3.6820,2
2011-10-18,12:45:00,3.6860,3.6860,3.6860,3.6860,1
2011-10-18,12:55:00,3.6860,3.6860,3.6860,3.6860,1
2011-10-18,13:00:00,3.6880,3.6880,3.6880,3.6880,1
2011-10-18,13:05:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,13:10:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,13:15:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,13:20:00,3.6900,3.6900,3.6900,3.6900,7
2011-10-18,13:25:00,3.6900,3.6900,3.6900,3.6900,5
2011-10-18,13:35:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,13:40:00,3.6890,3.6890,3.6880,3.6880,7
2011-10-18,13:55:00,3.6880,3.6880,3.6880,3.6880,6
2011-10-18,14:00:00,3.6870,3.6870,3.6870,3.6870,2
2011-10-18,14:05:00,3.6860,3.6860,3.6860,3.6860,2
2011-10-18,14:10:00,3.6860,3.6870,3.6860,3.6870,5
2011-10-18,14:15:00,3.6870,3.6880,3.6870,3.6870,7
2011-10-18,14:20:00,3.6870,3.6900,3.6870,3.6900,34
2011-10-18,14:25:00,3.6910,3.6920,3.6900,3.6900,8
2011-10-18,14:30:00,3.6900,3.6900,3.6900,3.6900,1
2011-10-18,14:35:00,3.6900,3.6910,3.6900,3.6910,7
2011-10-18,14:40:00,3.6910,3.6910,3.6900,3.6900,31
2011-10-18,14:45:00,3.6900,3.6940,3.6900,3.6940,56
2011-10-18,14:50:00,3.6950,3.6950,3.6930,3.6930,4
2011-10-18,14:55:00,3.6920,3.6920,3.6900,3.6900,13
2011-10-18,15:00:00,3.6900,3.6930,3.6900,3.6930,6
2011-10-18,15:05:00,3.6930,3.6930,3.6900,3.6900,2
2011-10-18,15:10:00,3.6910,3.6910,3.6910,3.6910,4
2011-10-18,15:20:00,3.6930,3.6930,3.6930,3.6930,1
2011-10-18,15:25:00,3.6890,3.6890,3.6890,3.6890,1
2011-10-18,15:30:00,3.6870,3.6880,3.6870,3.6870,39
2011-10-18,15:35:00,3.6870,3.6870,3.6860,3.6870,34
2011-10-18,15:40:00,3.6860,3.6860,3.6820,3.6820,19
2011-10-18,15:45:00,3.6830,3.6850,3.6830,3.6850,12
2011-10-18,15:50:00,3.6870,3.6890,3.6870,3.6890,13
2011-10-18,16:00:00,3.6900,3.6910,3.6900,3.6910,5
2011-10-18,16:05:00,3.6910,3.6910,3.6900,3.6900,3
2011-10-18,16:10:00,3.6890,3.6900,3.6890,3.6900,14
2011-10-18,16:15:00,3.6900,3.6900,3.6900,3.6900,2
2011-10-18,16:20:00,3.6910,3.6920,3.6910,3.6920,11
2011-10-18,16:25:00,3.6910,3.6960,3.6910,3.6960,54
2011-10-18,16:35:00,3.6900,3.6920,3.6900,3.6910,8
2011-10-18,17:00:00,3.6900,3.6930,3.6880,3.6930,18
2011-10-18,17:10:00,3.6870,3.6930,3.6870,3.6930,7
2011-10-18,17:15:00,3.6940,3.6950,3.6910,3.6910,5
2011-10-18,17:20:00,3.6890,3.6890,3.6890,3.6890,1
2011-10-18,17:35:00,3.6920,3.6950,3.6920,3.6940,36
2011-10-18,17:40:00,3.6930,3.6930,3.6910,3.6910,2
2011-10-18,18:00:00,3.6940,3.6940,3.6930,3.6930,2
2011-10-18,18:05:00,3.6940,3.6950,3.6940,3.6950,3
2011-10-18,18:10:00,3.6950,3.6950,3.6920,3.6920,5
2011-10-18,18:15:00,3.6920,3.6940,3.6920,3.6930,8
2011-10-18,18:20:00,3.6920,3.6930,3.6920,3.6930,4
2011-10-18,18:25:00,3.6910,3.6910,3.6910,3.6910,1
2011-10-18,18:30:00,3.6900,3.6900,3.6700,3.6760,226
2011-10-18,18:35:00,3.6750,3.6780,3.6730,3.6740,23
2011-10-18,18:40:00,3.6740,3.6750,3.6710,3.6730,33
2011-10-18,18:45:00,3.6710,3.6710,3.6700,3.6710,12
2011-10-18,18:50:00,3.6710,3.6710,3.6640,3.6660,42
2011-10-18,18:55:00,3.6640,3.6640,3.6560,3.6580,47
2011-10-18,19:00:00,3.6580,3.6590,3.6550,3.6580,56
2011-10-18,19:05:00,3.6580,3.6600,3.6560,3.6570,26
2011-10-18,19:10:00,3.6590,3.6600,3.6510,3.6530,112
2011-10-18,19:15:00,3.6540,3.6550,3.6500,3.6520,278
2011-10-18,19:20:00,3.6520,3.6520,3.6500,3.6520,60
2011-10-18,19:25:00,3.6520,3.6530,3.6470,3.6510,124
2011-10-18,19:30:00,3.6510,3.6520,3.6350,3.6470,323
2011-10-18,19:35:00,3.6460,3.6500,3.6300,3.6460,249
2011-10-18,19:40:00,3.6450,3.6460,3.6390,3.6440,47
2011-10-18,19:45:00,3.6440,3.6500,3.6420,3.6490,91
2011-10-18,19:50:00,3.6490,3.6510,3.6480,3.6490,32
2011-10-18,19:55:00,3.6470,3.6500,3.6420,3.6440,71
2011-10-18,20:00:00,3.6440,3.6550,3.6430,3.6490,151
2011-10-18,20:05:00,3.6500,3.6590,3.6500,3.6570,257
2011-10-18,20:10:00,3.6570,3.6570,3.6370,3.6400,418
2011-10-18,20:15:00,3.6410,3.6470,3.6400,3.6470,310
2011-10-18,20:20:00,3.6460,3.6490,3.6460,3.6470,234
2011-10-18,20:25:00,3.6470,3.6520,3.6420,3.6500,175
2011-10-18,20:30:00,3.6480,3.6550,3.6420,3.6510,408
2011-10-18,20:35:00,3.6510,3.6510,3.6420,3.6470,238
2011-10-18,20:40:00,3.6470,3.6540,3.6440,3.6520,396
2011-10-18,20:45:00,3.6530,3.6610,3.6520,3.6600,734
2011-10-18,20:50:00,3.6610,3.6650,3.6600,3.6630,337
2011-10-18,20:55:00,3.6620,3.6700,3.6580,3.6650,604
2011-10-18,21:00:00,3.6650,3.6700,3.6530,3.6530,2062
2011-10-18,21:05:00,3.6530,3.6560,3.6420,3.6520,990
2011-10-18,21:10:00,3.6520,3.6520,3.6320,3.6340,1257
2011-10-18,21:15:00,3.6340,3.6370,3.6250,3.6360,1391
2011-10-18,21:20:00,3.6370,3.6430,3.6340,3.6380,864
2011-10-18,21:25:00,3.6380,3.6400,3.6170,3.6200,868
2011-10-18,21:30:00,3.6200,3.6250,3.6120,3.6240,1663
2011-10-18,21:35:00,3.6240,3.6340,3.6220,3.6280,1130
2011-10-18,21:40:00,3.6290,3.6300,3.6180,3.6210,828
2011-10-18,21:45:00,3.6200,3.6220,3.6060,3.6070,1135
2011-10-18,21:50:00,3.6080,3.6170,3.6010,3.6100,2637
2011-10-18,21:55:00,3.6080,3.6110,3.5970,3.6030,1438
2011-10-18,22:00:00,3.6040,3.6160,3.6000,3.6140,1440
2011-10-18,22:05:00,3.6140,3.6240,3.6130,3.6200,719
2011-10-18,22:10:00,3.6190,3.6190,3.6100,3.6140,467
2011-10-18,22:15:00,3.6140,3.6210,3.6120,3.6150,453
2011-10-18,22:20:00,3.6150,3.6180,3.6150,3.6180,173
2011-10-18,22:25:00,3.6180,3.6190,3.6090,3.6130,688
2011-10-18,22:30:00,3.6130,3.6250,3.6090,3.6250,926
2011-10-18,22:35:00,3.6240,3.6270,3.6170,3.6200,382
2011-10-18,22:40:00,3.6210,3.6240,3.6180,3.6220,444
2011-10-18,22:45:00,3.6230,3.6260,3.6200,3.6220,230
2011-10-18,22:50:00,3.6210,3.6210,3.6100,3.6140,699
2011-10-18,22:55:00,3.6140,3.6150,3.6080,3.6120,523
2011-10-18,23:00:00,3.6120,3.6140,3.6070,3.6130,384
2011-10-18,23:05:00,3.6140,3.6160,3.6110,3.6110,180
2011-10-18,23:10:00,3.6120,3.6140,3.6110,3.6120,197
2011-10-18,23:15:00,3.6120,3.6150,3.6090,3.6150,311
2011-10-18,23:20:00,3.6150,3.6150,3.6080,3.6090,465
2011-10-18,23:25:00,3.6070,3.6080,3.6030,3.6050,615
2011-10-18,23:30:00,3.6040,3.6070,3.5670,3.5840,4290
2011-10-18,23:35:00,3.5850,3.5930,3.5820,3.5910,1096
2011-10-18,23:40:00,3.5920,3.5950,3.5850,3.5890,975
2011-10-18,23:45:00,3.5890,3.5980,3.5870,3.5980,443
2011-10-18,23:50:00,3.5980,3.5990,3.5840,3.5890,777
2011-10-18,23:55:00,3.5890,3.5990,3.5870,3.5960,490
2011-10-19,00:00:00,3.5970,3.5990,3.5860,3.5910,939
2011-10-19,00:05:00,3.5900,3.5930,3.5840,3.5930,678
2011-10-19,00:10:00,3.5930,3.5970,3.5910,3.5960,695
2011-10-19,00:15:00,3.5950,3.6000,3.5900,3.5930,486
2011-10-19,00:20:00,3.5920,3.5950,3.5870,3.5900,252
2011-10-19,00:25:00,3.5910,3.5930,3.5890,3.5920,336
2011-10-19,00:30:00,3.5920,3.5950,3.5890,3.5910,215
2011-10-19,00:35:00,3.5910,3.6040,3.5900,3.5940,751
2011-10-19,00:40:00,3.5930,3.5960,3.5840,3.5890,702
2011-10-19,00:45:00,3.5880,3.5930,3.5840,3.5900,497
2011-10-19,00:50:00,3.5900,3.5910,3.5850,3.5910,427
2011-10-19,00:55:00,3.5910,3.5930,3.5860,3.5880,362
2011-10-19,01:00:00,3.5880,3.5890,3.5850,3.5880,354
2011-10-19,01:05:00,3.5880,3.5930,3.5870,3.5920,411
2011-10-19,01:10:00,3.5930,3.6000,3.5910,3.6000,750
2011-10-19,01:15:00,3.6000,3.6030,3.5920,3.5930,657
2011-10-19,01:20:00,3.5920,3.5950,3.5860,3.5890,186
2011-10-19,01:25:00,3.5880,3.5910,3.5780,3.5800,727
2011-10-19,01:30:00,3.5810,3.5830,3.5620,3.5760,2407
2011-10-19,01:35:00,3.5760,3.5770,3.5610,3.5640,968
2011-10-19,01:40:00,3.5640,3.5660,3.5530,3.5620,1530
2011-10-19,01:45:00,3.5610,3.5640,3.5550,3.5600,1121
2011-10-19,01:50:00,3.5610,3.5640,3.5560,3.5580,758
2011-10-19,01:55:00,3.5580,3.5610,3.5540,3.5600,594
2011-10-19,02:00:00,3.5600,3.5650,3.5590,3.5600,496
2011-10-19,02:05:00,3.5610,3.5650,3.5550,3.5590,1112
2011-10-19,02:10:00,3.5600,3.5670,3.5570,3.5660,1316
2011-10-19,02:15:00,3.5660,3.5700,3.5600,3.5640,1187
2011-10-19,02:20:00,3.5640,3.5690,3.5540,3.5600,1594
2011-10-19,02:25:00,3.5600,3.5610,3.5500,3.5520,3479
2011-10-19,02:30:00,3.5530,3.5550,3.5520,3.5530,797
2011-10-19,02:35:00,3.5530,3.5530,3.5520,3.5530,176
2011-10-19,02:40:00,3.5530,3.5550,3.5530,3.5550,110
2011-10-19,02:45:00,3.5550,3.5550,3.5540,3.5550,127
2011-10-19,02:50:00,3.5550,3.5550,3.5510,3.5530,191
2011-10-19,02:55:00,3.5530,3.5540,3.5520,3.5530,80
2011-10-19,03:00:00,3.5530,3.5570,3.5510,3.5560,331
2011-10-19,03:05:00,3.5580,3.5580,3.5550,3.5570,120
2011-10-19,03:10:00,3.5570,3.5590,3.5570,3.5590,117
2011-10-19,03:15:00,3.5580,3.5590,3.5570,3.5580,56
2011-10-19,03:20:00,3.5570,3.5580,3.5570,3.5570,20
2011-10-19,03:25:00,3.5560,3.5570,3.5550,3.5550,27
2011-10-19,03:30:00,3.5540,3.5560,3.5530,3.5540,76
2011-10-19,03:35:00,3.5540,3.5560,3.5530,3.5540,74
2011-10-19,03:40:00,3.5550,3.5560,3.5540,3.5550,29
2011-10-19,03:45:00,3.5560,3.5580,3.5560,3.5580,17
2011-10-19,03:50:00,3.5580,3.5580,3.5530,3.5540,132
2011-10-19,03:55:00,3.5530,3.5550,3.5510,3.5550,105
2011-10-19,04:00:00,3.5530,3.5550,3.5510,3.5520,23
2011-10-19,04:05:00,3.5520,3.5520,3.5500,3.5510,22
2011-10-19,04:10:00,3.5520,3.5520,3.5360,3.5370,345
2011-10-19,04:15:00,3.5380,3.5410,3.5360,3.5400,33
2011-10-19,04:20:00,3.5400,3.5420,3.5320,3.5420,105
2011-10-19,04:25:00,3.5410,3.5480,3.5400,3.5450,93
2011-10-19,04:30:00,3.5420,3.5420,3.5370,3.5390,64
2011-10-19,04:35:00,3.5370,3.5390,3.5370,3.5390,6
2011-10-19,04:40:00,3.5380,3.5400,3.5340,3.5390,61
2011-10-19,04:45:00,3.5410,3.5460,3.5410,3.5460,11
2011-10-19,04:50:00,3.5450,3.5460,3.5450,3.5460,3
2011-10-19,04:55:00,3.5460,3.5470,3.5440,3.5470,3
2011-10-19,05:00:00,3.5470,3.5480,3.5470,3.5480,12
2011-10-19,05:05:00,3.5490,3.5490,3.5460,3.5460,3
2011-10-19,05:10:00,3.5490,3.5520,3.5460,3.5520,4
2011-10-19,06:00:00,3.5500,3.5500,3.5360,3.5440,29
2011-10-19,06:05:00,3.5460,3.5460,3.5420,3.5450,12
2011-10-19,06:10:00,3.5460,3.5460,3.5450,3.5450,2
2011-10-19,06:20:00,3.5460,3.5460,3.5460,3.5460,2
2011-10-19,06:25:00,3.5490,3.5490,3.5490,3.5490,3
2011-10-19,06:45:00,3.5500,3.5530,3.5500,3.5530,8
2011-10-19,07:15:00,3.5530,3.5530,3.5530,3.5530,3
2011-10-19,07:20:00,3.5540,3.5540,3.5540,3.5540,6
2011-10-19,07:25:00,3.5550,3.5610,3.5550,3.5610,42
2011-10-19,07:30:00,3.5590,3.5590,3.5590,3.5590,1
2011-10-19,07:40:00,3.5570,3.5570,3.5570,3.5570,1
2011-10-19,07:50:00,3.5560,3.5560,3.5560,3.5560,1
2011-10-19,08:00:00,3.5520,3.5550,3.5520,3.5550,2
2011-10-19,08:15:00,3.5510,3.5510,3.5450,3.5450,20
2011-10-19,08:20:00,3.5510,3.5510,3.5510,3.5510,4
2011-10-19,08:25:00,3.5510,3.5530,3.5480,3.5480,7
2011-10-19,08:30:00,3.5530,3.5540,3.5510,3.5510,3
2011-10-19,08:35:00,3.5540,3.5580,3.5540,3.5580,3
2011-10-19,08:45:00,3.5580,3.5580,3.5580,3.5580,1
2011-10-19,08:50:00,3.5520,3.5520,3.5470,3.5510,17
2011-10-19,09:00:00,3.5500,3.5500,3.5500,3.5500,1
2011-10-19,09:05:00,3.5510,3.5510,3.5510,3.5510,1
2011-10-19,09:10:00,3.5510,3.5510,3.5510,3.5510,1
2011-10-19,09:15:00,3.5490,3.5490,3.5450,3.5470,16
2011-10-19,09:20:00,3.5440,3.5440,3.5440,3.5440,6
2011-10-19,09:25:00,3.5460,3.5490,3.5460,3.5490,7
2011-10-19,09:30:00,3.5500,3.5510,3.5500,3.5500,14
2011-10-19,09:35:00,3.5510,3.5570,3.5510,3.5560,20
2011-10-19,09:40:00,3.5560,3.5560,3.5540,3.5560,9
2011-10-19,09:50:00,3.5560,3.5560,3.5560,3.5560,1
2011-10-19,10:00:00,3.5560,3.5580,3.5560,3.5580,16
2011-10-19,10:05:00,3.5570,3.5600,3.5570,3.5600,4
2011-10-19,10:10:00,3.5580,3.5610,3.5580,3.5610,3
2011-10-19,10:15:00,3.5610,3.5620,3.5610,3.5620,4
2011-10-19,10:20:00,3.5600,3.5600,3.5550,3.5570,8
2011-10-19,10:25:00,3.5620,3.5620,3.5620,3.5620,1
2011-10-19,10:30:00,3.5600,3.5630,3.5600,3.5630,11
2011-10-19,10:35:00,3.5630,3.5640,3.5630,3.5630,5
2011-10-19,10:45:00,3.5650,3.5650,3.5590,3.5640,32
2011-10-19,10:50:00,3.5630,3.5630,3.5630,3.5630,2
2011-10-19,10:55:00,3.5630,3.5640,3.5630,3.5640,2
2011-10-19,11:00:00,3.5590,3.5650,3.5590,3.5650,3
2011-10-19,11:10:00,3.5590,3.5590,3.5580,3.5580,9
2011-10-19,11:15:00,3.5570,3.5610,3.5570,3.5610,10
2011-10-19,11:30:00,3.5600,3.5600,3.5600,3.5600,1
2011-10-19,11:40:00,3.5570,3.5570,3.5570,3.5570,1
2011-10-19,11:50:00,3.5610,3.5610,3.5610,3.5610,1
2011-10-19,11:55:00,3.5610,3.5620,3.5610,3.5620,12
2011-10-19,12:00:00,3.5560,3.5560,3.5560,3.5560,2
2011-10-19,12:10:00,3.5600,3.5610,3.5590,3.5590,4
2011-10-19,12:15:00,3.5600,3.5620,3.5600,3.5610,5
2011-10-19,12:25:00,3.5620,3.5620,3.5580,3.5580,11
2011-10-19,12:30:00,3.5590,3.5610,3.5580,3.5600,11
2011-10-19,12:35:00,3.5580,3.5580,3.5580,3.5580,2
2011-10-19,12:40:00,3.5610,3.5620,3.5610,3.5620,4
2011-10-19,12:50:00,3.5640,3.5650,3.5640,3.5650,12
2011-10-19,12:55:00,3.5650,3.5650,3.5650,3.5650,9
2011-10-19,13:00:00,3.5640,3.5650,3.5630,3.5650,4
2011-10-19,13:05:00,3.5640,3.5640,3.5640,3.5640,2
2011-10-19,13:10:00,3.5640,3.5640,3.5640,3.5640,2
2011-10-19,13:20:00,3.5640,3.5640,3.5630,3.5630,4
2011-10-19,13:25:00,3.5640,3.5640,3.5630,3.5640,9
2011-10-19,13:30:00,3.5620,3.5620,3.5600,3.5610,6
2011-10-19,13:35:00,3.5620,3.5620,3.5620,3.5620,1
2011-10-19,13:40:00,3.5610,3.5610,3.5610,3.5610,2
2011-10-19,13:45:00,3.5620,3.5620,3.5610,3.5620,9
2011-10-19,13:50:00,3.5610,3.5610,3.5610,3.5610,1
2011-10-19,14:00:00,3.5610,3.5610,3.5590,3.5590,4
2011-10-19,14:05:00,3.5620,3.5620,3.5600,3.5600,3
2011-10-19,14:10:00,3.5590,3.5600,3.5580,3.5580,5
2011-10-19,14:15:00,3.5590,3.5590,3.5580,3.5580,3
2011-10-19,14:20:00,3.5600,3.5600,3.5600,3.5600,1
2011-10-19,14:30:00,3.5580,3.5580,3.5500,3.5510,135
2011-10-19,14:35:00,3.5510,3.5510,3.5500,3.5500,84
2011-10-19,14:40:00,3.5520,3.5520,3.5520,3.5520,6
2011-10-19,14:45:00,3.5510,3.5510,3.5500,3.5510,11
2011-10-19,14:50:00,3.5520,3.5520,3.5520,3.5520,4
2011-10-19,14:55:00,3.5520,3.5520,3.5500,3.5520,9
2011-10-19,15:00:00,3.5530,3.5530,3.5480,3.5490,23
2011-10-19,15:10:00,3.5510,3.5510,3.5510,3.5510,2
2011-10-19,15:20:00,3.5530,3.5530,3.5530,3.5530,8
2011-10-19,15:25:00,3.5510,3.5520,3.5500,3.5520,11
2011-10-19,15:30:00,3.5520,3.5530,3.5500,3.5530,21
2011-10-19,15:35:00,3.5500,3.5500,3.5500,3.5500,4
2011-10-19,15:40:00,3.5500,3.5500,3.5500,3.5500,3
2011-10-19,15:50:00,3.5490,3.5490,3.5460,3.5470,16
2011-10-19,15:55:00,3.5470,3.5480,3.5470,3.5480,3
2011-10-19,16:00:00,3.5500,3.5520,3.5500,3.5510,5
2011-10-19,16:05:00,3.5500,3.5500,3.5500,3.5500,3
2011-10-19,16:10:00,3.5490,3.5490,3.5490,3.5490,2
2011-10-19,16:15:00,3.5500,3.5500,3.5500,3.5500,2
2011-10-19,16:20:00,3.5500,3.5500,3.5500,3.5500,2
2011-10-19,16:25:00,3.5510,3.5510,3.5490,3.5490,2
2011-10-19,16:30:00,3.5490,3.5540,3.5490,3.5540,35
2011-10-19,16:35:00,3.5530,3.5550,3.5530,3.5550,3
2011-10-19,16:40:00,3.5540,3.5540,3.5540,3.5540,1
2011-10-19,16:45:00,3.5560,3.5560,3.5540,3.5540,19
2011-10-19,16:50:00,3.5560,3.5560,3.5560,3.5560,4
2011-10-19,16:55:00,3.5560,3.5600,3.5560,3.5600,7
2011-10-19,17:00:00,3.5560,3.5600,3.5550,3.5600,6
2011-10-19,17:05:00,3.5600,3.5600,3.5600,3.5600,3
2011-10-19,17:10:00,3.5600,3.5650,3.5600,3.5650,18
2011-10-19,17:15:00,3.5650,3.5660,3.5650,3.5650,12
2011-10-19,17:25:00,3.5640,3.5640,3.5640,3.5640,1
2011-10-19,17:30:00,3.5650,3.5700,3.5650,3.5700,24
2011-10-19,17:35:00,3.5700,3.5700,3.5660,3.5660,10
2011-10-19,17:40:00,3.5660,3.5660,3.5660,3.5660,1
2011-10-19,17:45:00,3.5690,3.5690,3.5620,3.5660,70
2011-10-19,17:50:00,3.5660,3.5680,3.5620,3.5620,18
2011-10-19,17:55:00,3.5620,3.5640,3.5620,3.5640,2
2011-10-19,18:00:00,3.5650,3.5670,3.5620,3.5640,16
2011-10-19,18:05:00,3.5640,3.5640,3.5630,3.5640,3
2011-10-19,18:10:00,3.5620,3.5620,3.5620,3.5620,1
2011-10-19,18:15:00,3.5620,3.5620,3.5610,3.5620,5
2011-10-19,18:20:00,3.5630,3.5630,3.5630,3.5630,5
2011-10-19,18:25:00,3.5630,3.5630,3.5620,3.5620,7
2011-10-19,18:30:00,3.5620,3.5630,3.5510,3.5530,63
2011-10-19,18:35:00,3.5540,3.5570,3.5500,3.5570,116
2011-10-19,18:40:00,3.5560,3.5580,3.5560,3.5580,5
2011-10-19,18:45:00,3.5580,3.5650,3.5580,3.5650,33
2011-10-19,18:50:00,3.5650,3.5670,3.5640,3.5660,23
2011-10-19,18:55:00,3.5660,3.5680,3.5540,3.5550,106
2011-10-19,19:00:00,3.5550,3.5580,3.5550,3.5580,14
2011-10-19,19:05:00,3.5590,3.5630,3.5580,3.5630,27
2011-10-19,19:10:00,3.5620,3.5650,3.5590,3.5650,30
2011-10-19,19:15:00,3.5660,3.5680,3.5640,3.5650,31
2011-10-19,19:20:00,3.5650,3.5650,3.5610,3.5610,83
2011-10-19,19:25:00,3.5590,3.5670,3.5590,3.5670,12
2011-10-19,19:30:00,3.5660,3.5670,3.5610,3.5630,23
2011-10-19,19:35:00,3.5630,3.5700,3.5620,3.5690,120
2011-10-19,19:40:00,3.5690,3.5750,3.5680,3.5710,82
2011-10-19,19:45:00,3.5700,3.5700,3.5680,3.5700,11
2011-10-19,19:50:00,3.5670,3.5740,3.5670,3.5740,40
2011-10-19,19:55:00,3.5780,3.5790,3.5750,3.5780,51
2011-10-19,20:00:00,3.5790,3.5850,3.5770,3.5840,260
2011-10-19,20:05:00,3.5840,3.5910,3.5840,3.5850,311
2011-10-19,20:10:00,3.5860,3.5890,3.5800,3.5870,198
2011-10-19,20:15:00,3.5870,3.5900,3.5860,3.5880,253
2011-10-19,20:20:00,3.5880,3.5890,3.5820,3.5820,190
2011-10-19,20:25:00,3.5820,3.5900,3.5790,3.5880,186
2011-10-19,20:30:00,3.5890,3.5940,3.5850,3.5890,516
2011-10-19,20:35:00,3.5890,3.5950,3.5890,3.5900,250
2011-10-19,20:40:00,3.5900,3.5950,3.5890,3.5890,170
2011-10-19,20:45:00,3.5880,3.5890,3.5730,3.5740,524
2011-10-19,20:50:00,3.5750,3.5810,3.5710,3.5800,472
2011-10-19,20:55:00,3.5800,3.5950,3.5790,3.5940,1398
2011-10-19,21:00:00,3.5940,3.6080,3.5860,3.5960,2575
2011-10-19,21:05:00,3.5950,3.6070,3.5940,3.6000,1645
2011-10-19,21:10:00,3.6000,3.6040,3.5940,3.5960,590
2011-10-19,21:15:00,3.5960,3.5960,3.5860,3.5910,674
2011-10-19,21:20:00,3.5920,3.5980,3.5800,3.5810,759
2011-10-19,21:25:00,3.5820,3.5850,3.5770,3.5820,585
2011-10-19,21:30:00,3.5820,3.5970,3.5820,3.5940,540
2011-10-19,21:35:00,3.5940,3.5990,3.5880,3.5930,625
2011-10-19,21:40:00,3.5930,3.5960,3.5850,3.5860,375
2011-10-19,21:45:00,3.5860,3.5940,3.5820,3.5910,374
2011-10-19,21:50:00,3.5920,3.6050,3.5920,3.5980,806
2011-10-19,21:55:00,3.5990,3.6000,3.5930,3.5950,444
2011-10-19,22:00:00,3.5950,3.6020,3.5940,3.6020,496
2011-10-19,22:05:00,3.6020,3.6030,3.5930,3.6020,590
2011-10-19,22:10:00,3.6020,3.6120,3.6010,3.6100,1459
2011-10-19,22:15:00,3.6100,3.6160,3.6080,3.6110,1197
2011-10-19,22:20:00,3.6100,3.6170,3.6080,3.6140,477
2011-10-19,22:25:00,3.6150,3.6160,3.6090,3.6120,656
2011-10-19,22:30:00,3.6120,3.6160,3.5990,3.5990,1220
2011-10-19,22:35:00,3.6000,3.6030,3.5930,3.6030,1237
2011-10-19,22:40:00,3.6030,3.6070,3.5960,3.5980,779
2011-10-19,22:45:00,3.5980,3.6000,3.5840,3.5860,932
2011-10-19,22:50:00,3.5870,3.5920,3.5810,3.5840,992
2011-10-19,22:55:00,3.5830,3.5920,3.5830,3.5920,359
2011-10-19,23:00:00,3.5910,3.5950,3.5850,3.5950,585
2011-10-19,23:05:00,3.5940,3.6000,3.5910,3.5950,394
2011-10-19,23:10:00,3.5960,3.6060,3.5930,3.6010,817
2011-10-19,23:15:00,3.6030,3.6060,3.5980,3.6020,461
2011-10-19,23:20:00,3.6000,3.6070,3.6000,3.6070,419
2011-10-19,23:25:00,3.6070,3.6120,3.6050,3.6080,668
2011-10-19,23:30:00,3.6080,3.6110,3.6040,3.6080,458
2011-10-19,23:35:00,3.6090,3.6110,3.5940,3.5970,647
2011-10-19,23:40:00,3.5970,3.6030,3.5940,3.5980,241
2011-10-19,23:45:00,3.5990,3.6000,3.5930,3.5960,471
2011-10-19,23:50:00,3.5970,3.5970,3.5920,3.5960,278
2011-10-19,23:55:00,3.5960,3.5960,3.5820,3.5890,595
2011-10-20,00:00:00,3.5890,3.5910,3.5850,3.5890,245
2011-10-20,00:05:00,3.5880,3.5920,3.5860,3.5860,311
2011-10-20,00:10:00,3.5860,3.5860,3.5680,3.5740,1041
2011-10-20,00:15:00,3.5740,3.5790,3.5730,3.5760,481
2011-10-20,00:20:00,3.5740,3.5750,3.5670,3.5730,675
2011-10-20,00:25:00,3.5740,3.5850,3.5730,3.5820,839
2011-10-20,00:30:00,3.5830,3.5830,3.5720,3.5720,497
2011-10-20,00:35:00,3.5730,3.5790,3.5710,3.5710,397
2011-10-20,00:40:00,3.5700,3.5820,3.5620,3.5800,2019
2011-10-20,00:45:00,3.5800,3.6000,3.5760,3.5940,1012
2011-10-20,00:50:00,3.5950,3.6220,3.5950,3.6150,2253
2011-10-20,00:55:00,3.6150,3.6330,3.6120,3.6250,2889
2011-10-20,01:00:00,3.6250,3.6350,3.6180,3.6220,1338
2011-10-20,01:05:00,3.6230,3.6270,3.6070,3.6130,1043
2011-10-20,01:10:00,3.6140,3.6190,3.6130,3.6160,429
2011-10-20,01:15:00,3.6160,3.6180,3.6070,3.6080,313
2011-10-20,01:20:00,3.6080,3.6080,3.5980,3.6030,1127
2011-10-20,01:25:00,3.6030,3.6110,3.6020,3.6100,379
2011-10-20,01:30:00,3.6090,3.6180,3.6070,3.6090,967
2011-10-20,01:35:00,3.6090,3.6190,3.6080,3.6130,464
2011-10-20,01:40:00,3.6130,3.6180,3.6110,3.6150,526
2011-10-20,01:45:00,3.6140,3.6160,3.6100,3.6130,346
2011-10-20,01:50:00,3.6130,3.6160,3.6100,3.6150,255
2011-10-20,01:55:00,3.6160,3.6180,3.6100,3.6110,402
2011-10-20,02:00:00,3.6120,3.6160,3.6030,3.6030,432
2011-10-20,02:05:00,3.6030,3.6070,3.5830,3.5930,1594
2011-10-20,02:10:00,3.5930,3.5970,3.5920,3.5950,430
2011-10-20,02:15:00,3.5950,3.5960,3.5860,3.5940,865
2011-10-20,02:20:00,3.5930,3.5970,3.5860,3.5890,733
2011-10-20,02:25:00,3.5900,3.5920,3.5830,3.5880,1463
2011-10-20,02:30:00,3.5880,3.5940,3.5860,3.5940,579
2011-10-20,02:35:00,3.5940,3.5950,3.5920,3.5940,133
2011-10-20,02:40:00,3.5930,3.5940,3.5910,3.5920,100
2011-10-20,02:45:00,3.5920,3.5940,3.5920,3.5940,61
2011-10-20,02:50:00,3.5940,3.5950,3.5930,3.5930,78
2011-10-20,02:55:00,3.5940,3.5940,3.5920,3.5930,53
2011-10-20,03:00:00,3.5920,3.5940,3.5910,3.5920,39
2011-10-20,03:05:00,3.5930,3.5930,3.5910,3.5920,47
2011-10-20,03:10:00,3.5910,3.5930,3.5910,3.5930,42
2011-10-20,03:15:00,3.5930,3.5950,3.5930,3.5940,51
2011-10-20,03:20:00,3.5950,3.5950,3.5930,3.5930,79
2011-10-20,03:25:00,3.5930,3.5930,3.5900,3.5910,125
2011-10-20,03:30:00,3.5910,3.5920,3.5890,3.5890,63
2011-10-20,03:35:00,3.5890,3.5890,3.5870,3.5890,61
2011-10-20,03:40:00,3.5890,3.5890,3.5870,3.5890,34
2011-10-20,03:45:00,3.5880,3.5900,3.5880,3.5900,30
2011-10-20,03:50:00,3.5900,3.5930,3.5900,3.5900,86
2011-10-20,03:55:00,3.5900,3.5920,3.5900,3.5900,49
2011-10-20,04:00:00,3.5920,3.5940,3.5900,3.5920,33
2011-10-20,04:05:00,3.5920,3.5930,3.5910,3.5910,4
2011-10-20,04:10:00,3.5930,3.6000,3.5920,3.5980,59
2011-10-20,04:15:00,3.5980,3.6000,3.5980,3.6000,18
2011-10-20,04:20:00,3.5990,3.6000,3.5980,3.5980,6
2011-10-20,04:25:00,3.5980,3.6000,3.5980,3.6000,6
2011-10-20,04:30:00,3.5990,3.6020,3.5990,3.6010,10
2011-10-20,04:35:00,3.6000,3.6000,3.5990,3.5990,5
2011-10-20,04:40:00,3.5980,3.6000,3.5980,3.5980,10
2011-10-20,04:45:00,3.5980,3.5990,3.5980,3.5990,3
2011-10-20,04:50:00,3.5970,3.6000,3.5960,3.5990,26
2011-10-20,04:55:00,3.5990,3.5990,3.5970,3.5970,3
2011-10-20,05:00:00,3.5970,3.5980,3.5960,3.5980,5
2011-10-20,05:10:00,3.5940,3.5970,3.5930,3.5970,17
2011-10-20,06:00:00,3.6050,3.6050,3.5980,3.5990,57
2011-10-20,06:05:00,3.5980,3.5980,3.5920,3.5930,21
2011-10-20,06:10:00,3.5930,3.5930,3.5920,3.5920,15
2011-10-20,06:15:00,3.5910,3.5910,3.5900,3.5900,5
2011-10-20,06:20:00,3.5870,3.5870,3.5870,3.5870,21
2011-10-20,06:30:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-20,06:35:00,3.5870,3.5870,3.5850,3.5850,11
2011-10-20,06:40:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-20,06:45:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-20,06:55:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-20,07:00:00,3.5830,3.5830,3.5820,3.5820,3
2011-10-20,07:15:00,3.5820,3.5820,3.5820,3.5820,1
2011-10-20,07:20:00,3.5820,3.5840,3.5820,3.5840,11
2011-10-20,07:25:00,3.5850,3.5860,3.5840,3.5840,3
2011-10-20,08:00:00,3.5830,3.5830,3.5830,3.5830,1
2011-10-20,08:05:00,3.5830,3.5830,3.5830,3.5830,2
2011-10-20,08:10:00,3.5830,3.5830,3.5830,3.5830,5
2011-10-20,08:15:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-20,08:20:00,3.5850,3.5860,3.5850,3.5860,3
2011-10-20,08:35:00,3.5850,3.5860,3.5850,3.5860,2
2011-10-20,08:40:00,3.5880,3.5880,3.5880,3.5880,2
2011-10-20,08:50:00,3.5880,3.5880,3.5880,3.5880,2
2011-10-20,09:00:00,3.5880,3.5880,3.5880,3.5880,2
2011-10-20,09:05:00,3.5870,3.5900,3.5850,3.5900,6
2011-10-20,09:15:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-20,09:20:00,3.5870,3.5870,3.5870,3.5870,1
2011-10-20,09:25:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-20,09:30:00,3.5870,3.5870,3.5870,3.5870,1
2011-10-20,09:40:00,3.5850,3.5850,3.5840,3.5840,2
2011-10-20,09:45:00,3.5860,3.5860,3.5860,3.5860,2
2011-10-20,09:55:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-20,10:00:00,3.5840,3.5840,3.5830,3.5830,4
2011-10-20,10:05:00,3.5830,3.5850,3.5830,3.5850,4
2011-10-20,10:10:00,3.5840,3.5840,3.5840,3.5840,3
2011-10-20,10:15:00,3.5860,3.5860,3.5830,3.5860,23
2011-10-20,10:20:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-20,10:25:00,3.5850,3.5850,3.5850,3.5850,3
2011-10-20,10:35:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-20,10:45:00,3.5860,3.5860,3.5840,3.5840,4
2011-10-20,10:50:00,3.5850,3.5850,3.5840,3.5840,2
2011-10-20,10:55:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-20,11:00:00,3.5840,3.5860,3.5830,3.5860,9
2011-10-20,11:05:00,3.5830,3.5860,3.5830,3.5850,6
2011-10-20,11:15:00,3.5840,3.5860,3.5830,3.5860,15
2011-10-20,11:30:00,3.5850,3.5850,3.5850,3.5850,2
2011-10-20,11:45:00,3.5830,3.5840,3.5830,3.5840,6
2011-10-20,12:00:00,3.5840,3.5840,3.5840,3.5840,1
2011-10-20,12:05:00,3.5830,3.5850,3.5830,3.5840,14
2011-10-20,12:10:00,3.5830,3.5830,3.5830,3.5830,1
2011-10-20,12:20:00,3.5840,3.5840,3.5830,3.5830,2
2011-10-20,12:25:00,3.5830,3.5860,3.5830,3.5860,3
2011-10-20,12:30:00,3.5830,3.5840,3.5830,3.5840,6
2011-10-20,12:35:00,3.5840,3.5850,3.5830,3.5850,10
2011-10-20,12:40:00,3.5840,3.5840,3.5830,3.5830,4
2011-10-20,12:45:00,3.5830,3.5830,3.5830,3.5830,1
2011-10-20,12:50:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-20,12:55:00,3.5830,3.5830,3.5820,3.5820,4
2011-10-20,13:00:00,3.5820,3.5830,3.5820,3.5830,11
2011-10-20,13:05:00,3.5830,3.5850,3.5830,3.5840,5
2011-10-20,13:10:00,3.5830,3.5830,3.5830,3.5830,6
2011-10-20,13:15:00,3.5810,3.5830,3.5810,3.5830,4
2011-10-20,13:20:00,3.5810,3.5810,3.5810,3.5810,6
2011-10-20,13:25:00,3.5810,3.5830,3.5810,3.5820,13
2011-10-20,13:30:00,3.5820,3.5830,3.5810,3.5810,9
2011-10-20,13:35:00,3.5800,3.5800,3.5800,3.5800,15
2011-10-20,13:40:00,3.5810,3.5810,3.5800,3.5810,9
2011-10-20,13:45:00,3.5800,3.5800,3.5800,3.5800,1
2011-10-20,13:50:00,3.5810,3.5810,3.5800,3.5800,52
2011-10-20,13:55:00,3.5800,3.5800,3.5800,3.5800,5
2011-10-20,14:00:00,3.5800,3.5810,3.5800,3.5800,29
2011-10-20,14:05:00,3.5800,3.5800,3.5800,3.5800,18
2011-10-20,14:10:00,3.5780,3.5780,3.5780,3.5780,5
2011-10-20,14:15:00,3.5780,3.5780,3.5760,3.5760,30
2011-10-20,14:20:00,3.5770,3.5780,3.5770,3.5780,2
2011-10-20,14:25:00,3.5800,3.5800,3.5790,3.5790,7
2011-10-20,14:30:00,3.5800,3.5800,3.5800,3.5800,1
2011-10-20,14:35:00,3.5800,3.5810,3.5800,3.5800,3
2011-10-20,14:40:00,3.5800,3.5800,3.5800,3.5800,2
2011-10-20,14:55:00,3.5810,3.5820,3.5810,3.5820,4
2011-10-20,15:00:00,3.5790,3.5790,3.5770,3.5790,14
2011-10-20,15:05:00,3.5790,3.5790,3.5760,3.5760,7
2011-10-20,15:10:00,3.5760,3.5770,3.5750,3.5760,7
2011-10-20,15:25:00,3.5750,3.5750,3.5740,3.5750,62
2011-10-20,15:30:00,3.5740,3.5760,3.5720,3.5730,25
2011-10-20,15:35:00,3.5740,3.5750,3.5740,3.5750,4
2011-10-20,15:45:00,3.5750,3.5760,3.5720,3.5720,8
2011-10-20,15:50:00,3.5740,3.5750,3.5730,3.5750,6
2011-10-20,16:00:00,3.5730,3.5730,3.5720,3.5720,5
2011-10-20,16:05:00,3.5740,3.5740,3.5740,3.5740,2
2011-10-20,16:15:00,3.5750,3.5750,3.5740,3.5740,3
2011-10-20,16:20:00,3.5760,3.5760,3.5760,3.5760,2
2011-10-20,16:25:00,3.5760,3.5760,3.5750,3.5750,8
2011-10-20,16:30:00,3.5750,3.5750,3.5730,3.5750,14
2011-10-20,16:35:00,3.5750,3.5750,3.5740,3.5740,7
2011-10-20,16:40:00,3.5720,3.5720,3.5720,3.5720,1
2011-10-20,16:50:00,3.5720,3.5720,3.5720,3.5720,3
2011-10-20,16:55:00,3.5710,3.5710,3.5710,3.5710,9
2011-10-20,17:00:00,3.5720,3.5760,3.5720,3.5760,13
2011-10-20,17:05:00,3.5740,3.5780,3.5740,3.5780,2
2011-10-20,17:20:00,3.5740,3.5770,3.5740,3.5770,2
2011-10-20,17:25:00,3.5770,3.5780,3.5770,3.5780,2
2011-10-20,17:30:00,3.5780,3.5790,3.5770,3.5790,9
2011-10-20,17:35:00,3.5790,3.5800,3.5790,3.5800,2
2011-10-20,17:40:00,3.5800,3.5810,3.5800,3.5810,5
2011-10-20,17:45:00,3.5810,3.5820,3.5800,3.5820,8
2011-10-20,17:55:00,3.5790,3.5790,3.5790,3.5790,2
2011-10-20,18:00:00,3.5790,3.5790,3.5740,3.5740,8
2011-10-20,18:10:00,3.5750,3.5750,3.5720,3.5730,37
2011-10-20,18:15:00,3.5760,3.5780,3.5740,3.5750,8
2011-10-20,18:20:00,3.5730,3.5750,3.5730,3.5750,3
2011-10-20,18:25:00,3.5720,3.5770,3.5720,3.5770,3
2011-10-20,18:30:00,3.5760,3.5760,3.5710,3.5720,5
2011-10-20,18:40:00,3.5730,3.5860,3.5730,3.5860,47
2011-10-20,18:45:00,3.5860,3.5860,3.5860,3.5860,57
2011-10-20,18:50:00,3.5860,3.5920,3.5860,3.5920,89
2011-10-20,18:55:00,3.5920,3.5920,3.5900,3.5910,12
2011-10-20,19:00:00,3.5910,3.5920,3.5890,3.5920,10
2011-10-20,19:05:00,3.5900,3.5990,3.5900,3.5990,49
2011-10-20,19:10:00,3.5910,3.5970,3.5900,3.5960,24
2011-10-20,19:15:00,3.5930,3.5930,3.5850,3.5870,24
2011-10-20,19:20:00,3.5860,3.5860,3.5860,3.5860,5
2011-10-20,19:25:00,3.5860,3.5900,3.5840,3.5870,35
2011-10-20,19:30:00,3.5850,3.5860,3.5840,3.5840,5
2011-10-20,19:35:00,3.5850,3.5960,3.5850,3.5950,89
2011-10-20,19:40:00,3.5950,3.6170,3.5940,3.6120,247
2011-10-20,19:45:00,3.6120,3.6150,3.6100,3.6130,70
2011-10-20,19:50:00,3.6120,3.6140,3.6120,3.6130,110
2011-10-20,19:55:00,3.6130,3.6190,3.6130,3.6130,109
2011-10-20,20:00:00,3.6130,3.6160,3.6110,3.6130,172
2011-10-20,20:05:00,3.6120,3.6130,3.6100,3.6110,55
2011-10-20,20:10:00,3.6100,3.6130,3.6100,3.6130,78
2011-10-20,20:15:00,3.6130,3.6130,3.6050,3.6100,234
2011-10-20,20:20:00,3.6090,3.6100,3.6050,3.6050,140
2011-10-20,20:25:00,3.6030,3.6070,3.5990,3.6010,133
2011-10-20,20:30:00,3.6030,3.6100,3.6010,3.6090,92
2011-10-20,20:35:00,3.6090,3.6090,3.6050,3.6050,116
2011-10-20,20:40:00,3.6050,3.6050,3.6000,3.6020,147
2011-10-20,20:45:00,3.6020,3.6020,3.5920,3.5920,169
2011-10-20,20:50:00,3.5920,3.5950,3.5900,3.5910,190
2011-10-20,20:55:00,3.5930,3.5940,3.5870,3.5890,210
2011-10-20,21:00:00,3.5900,3.5990,3.5860,3.5990,726
2011-10-20,21:05:00,3.5990,3.5990,3.5920,3.5950,453
2011-10-20,21:10:00,3.5950,3.5970,3.5890,3.5900,723
2011-10-20,21:15:00,3.5880,3.5950,3.5870,3.5930,1036
2011-10-20,21:20:00,3.5930,3.5930,3.5890,3.5920,162
2011-10-20,21:25:00,3.5920,3.5930,3.5850,3.5870,565
2011-10-20,21:30:00,3.5870,3.5930,3.5760,3.5790,847
2011-10-20,21:35:00,3.5790,3.5840,3.5760,3.5820,565
2011-10-20,21:40:00,3.5810,3.5970,3.5800,3.5970,536
2011-10-20,21:45:00,3.5980,3.6030,3.5960,3.6030,907
2011-10-20,21:50:00,3.6020,3.6090,3.5990,3.6020,886
2011-10-20,21:55:00,3.6020,3.6030,3.5880,3.6000,959
2011-10-20,22:00:00,3.6000,3.6070,3.6000,3.6020,578
2011-10-20,22:05:00,3.6020,3.6100,3.5980,3.6020,780
2011-10-20,22:10:00,3.6010,3.6060,3.6010,3.6040,223
2011-10-20,22:15:00,3.6040,3.6100,3.6040,3.6070,859
2011-10-20,22:20:00,3.6080,3.6390,3.6050,3.6280,2011
2011-10-20,22:25:00,3.6280,3.6400,3.6250,3.6280,2001
2011-10-20,22:30:00,3.6280,3.6870,3.6280,3.6550,10620
2011-10-20,22:35:00,3.6560,3.6650,3.6410,3.6640,3347
2011-10-20,22:40:00,3.6640,3.6850,3.6630,3.6720,3830
2011-10-20,22:45:00,3.6730,3.6780,3.6680,3.6730,1661
2011-10-20,22:50:00,3.6730,3.7200,3.6720,3.7160,6972
2011-10-20,22:55:00,3.7170,3.7240,3.6990,3.7030,4796
2011-10-20,23:00:00,3.7030,3.7060,3.6950,3.7010,2203
2011-10-20,23:05:00,3.7020,3.7200,3.6980,3.7190,2365
2011-10-20,23:10:00,3.7180,3.7210,3.7050,3.7090,2147
2011-10-20,23:15:00,3.7100,3.7110,3.6890,3.6890,1977
2011-10-20,23:20:00,3.6890,3.6960,3.6840,3.6940,1087
2011-10-20,23:25:00,3.6940,3.7000,3.6920,3.6970,739
2011-10-20,23:30:00,3.6960,3.7030,3.6940,3.7030,451
2011-10-20,23:35:00,3.7030,3.7030,3.6960,3.6960,411
2011-10-20,23:40:00,3.6960,3.7040,3.6960,3.6980,617
2011-10-20,23:45:00,3.6980,3.7070,3.6960,3.7000,618
2011-10-20,23:50:00,3.6990,3.7060,3.6960,3.7020,861
2011-10-20,23:55:00,3.7020,3.7030,3.6940,3.6960,258
2011-10-21,00:00:00,3.6960,3.7010,3.6940,3.6960,531
2011-10-21,00:05:00,3.6950,3.6970,3.6740,3.6830,1871
2011-10-21,00:10:00,3.6830,3.6840,3.6670,3.6740,1770
2011-10-21,00:15:00,3.6740,3.6760,3.6700,3.6720,648
2011-10-21,00:20:00,3.6720,3.6770,3.6540,3.6640,2145
2011-10-21,00:25:00,3.6650,3.6650,3.6210,3.6420,4469
2011-10-21,00:30:00,3.6420,3.6420,3.6260,3.6320,2621
2011-10-21,00:35:00,3.6320,3.6350,3.6250,3.6290,1678
2011-10-21,00:40:00,3.6290,3.6500,3.6280,3.6380,2367
2011-10-21,00:45:00,3.6380,3.6480,3.6380,3.6410,372
2011-10-21,00:50:00,3.6410,3.6500,3.6400,3.6490,634
2011-10-21,00:55:00,3.6500,3.6510,3.6420,3.6490,492
2011-10-21,01:00:00,3.6490,3.6500,3.6290,3.6290,677
2011-10-21,01:05:00,3.6290,3.6310,3.6120,3.6200,1975
2011-10-21,01:10:00,3.6190,3.6240,3.6180,3.6200,787
2011-10-21,01:15:00,3.6200,3.6370,3.6160,3.6290,957
2011-10-21,01:20:00,3.6290,3.6470,3.6270,3.6450,770
2011-10-21,01:25:00,3.6460,3.6660,3.6460,3.6610,2429
2011-10-21,01:30:00,3.6610,3.6630,3.6480,3.6490,780
2011-10-21,01:35:00,3.6490,3.6500,3.6380,3.6480,709
2011-10-21,01:40:00,3.6470,3.6470,3.6340,3.6370,850
2011-10-21,01:45:00,3.6390,3.6490,3.6390,3.6480,335
2011-10-21,01:50:00,3.6490,3.6540,3.6270,3.6310,980
2011-10-21,01:55:00,3.6310,3.6350,3.6230,3.6290,656
2011-10-21,02:00:00,3.6300,3.6420,3.6290,3.6400,491
2011-10-21,02:05:00,3.6390,3.6520,3.6370,3.6480,866
2011-10-21,02:10:00,3.6470,3.6520,3.6370,3.6390,891
2011-10-21,02:15:00,3.6390,3.6460,3.6260,3.6410,1331
2011-10-21,02:20:00,3.6410,3.6470,3.6330,3.6410,1031
2011-10-21,02:25:00,3.6410,3.6430,3.6240,3.6320,2674
2011-10-21,02:30:00,3.6310,3.6320,3.6260,3.6280,582
2011-10-21,02:35:00,3.6280,3.6300,3.6260,3.6280,181
2011-10-21,02:40:00,3.6280,3.6280,3.6270,3.6280,159
2011-10-21,02:45:00,3.6270,3.6290,3.6210,3.6230,350
2011-10-21,02:50:00,3.6230,3.6250,3.6220,3.6250,139
2011-10-21,02:55:00,3.6250,3.6250,3.6230,3.6250,52
2011-10-21,03:00:00,3.6230,3.6290,3.6230,3.6270,127
2011-10-21,03:05:00,3.6260,3.6280,3.6260,3.6280,31
2011-10-21,03:10:00,3.6280,3.6310,3.6260,3.6300,327
2011-10-21,03:15:00,3.6310,3.6320,3.6310,3.6320,57
2011-10-21,03:20:00,3.6320,3.6320,3.6300,3.6310,55
2011-10-21,03:25:00,3.6320,3.6330,3.6300,3.6320,96
2011-10-21,03:30:00,3.6320,3.6340,3.6320,3.6340,31
2011-10-21,03:35:00,3.6330,3.6330,3.6320,3.6330,15
2011-10-21,03:40:00,3.6330,3.6330,3.6310,3.6320,49
2011-10-21,03:45:00,3.6310,3.6320,3.6310,3.6320,20
2011-10-21,03:50:00,3.6320,3.6320,3.6310,3.6310,12
2011-10-21,03:55:00,3.6300,3.6330,3.6290,3.6300,67
2011-10-21,04:00:00,3.6310,3.6310,3.6260,3.6280,22
2011-10-21,04:05:00,3.6280,3.6310,3.6270,3.6270,12
2011-10-21,04:10:00,3.6270,3.6310,3.6270,3.6270,28
2011-10-21,04:15:00,3.6290,3.6310,3.6290,3.6310,4
2011-10-21,04:20:00,3.6310,3.6310,3.6310,3.6310,15
2011-10-21,04:25:00,3.6290,3.6290,3.6290,3.6290,2
2011-10-21,04:45:00,3.6260,3.6260,3.6250,3.6250,16
2011-10-21,04:50:00,3.6260,3.6280,3.6220,3.6280,29
2011-10-21,04:55:00,3.6270,3.6270,3.6270,3.6270,1
2011-10-21,05:00:00,3.6260,3.6260,3.6250,3.6250,8
2011-10-21,05:05:00,3.6250,3.6270,3.6250,3.6270,11
2011-10-21,05:10:00,3.6250,3.6250,3.6210,3.6210,9
2011-10-21,06:00:00,3.6210,3.6210,3.6100,3.6210,26
2011-10-21,06:05:00,3.6190,3.6260,3.6190,3.6250,8
2011-10-21,06:10:00,3.6270,3.6290,3.6270,3.6290,5
2011-10-21,06:15:00,3.6290,3.6290,3.6290,3.6290,5
2011-10-21,06:20:00,3.6250,3.6250,3.6250,3.6250,1
2011-10-21,06:35:00,3.6250,3.6250,3.6240,3.6240,2
2011-10-21,07:10:00,3.6190,3.6190,3.6160,3.6160,3
2011-10-21,07:15:00,3.6230,3.6310,3.6230,3.6310,22
2011-10-21,07:30:00,3.6280,3.6280,3.6280,3.6280,1
2011-10-21,07:40:00,3.6280,3.6280,3.6280,3.6280,1
2011-10-21,07:45:00,3.6240,3.6310,3.6240,3.6310,4
2011-10-21,07:50:00,3.6310,3.6310,3.6310,3.6310,1
2011-10-21,08:10:00,3.6280,3.6280,3.6260,3.6260,2
2011-10-21,08:15:00,3.6280,3.6280,3.6260,3.6260,2
2011-10-21,08:20:00,3.6270,3.6270,3.6270,3.6270,4
2011-10-21,08:55:00,3.6240,3.6240,3.6240,3.6240,1
2011-10-21,09:00:00,3.6240,3.6240,3.6240,3.6240,3
2011-10-21,09:05:00,3.6260,3.6410,3.6260,3.6330,101
2011-10-21,09:15:00,3.6390,3.6410,3.6390,3.6410,15
2011-10-21,09:20:00,3.6360,3.6360,3.6360,3.6360,3
2011-10-21,09:30:00,3.6340,3.6340,3.6330,3.6330,2
2011-10-21,09:35:00,3.6330,3.6330,3.6330,3.6330,1
2011-10-21,09:40:00,3.6330,3.6330,3.6330,3.6330,1
2011-10-21,09:45:00,3.6310,3.6390,3.6310,3.6360,8
2011-10-21,10:05:00,3.6350,3.6350,3.6310,3.6310,5
2011-10-21,10:10:00,3.6360,3.6360,3.6360,3.6360,1
2011-10-21,10:15:00,3.6360,3.6360,3.6360,3.6360,1
2011-10-21,10:25:00,3.6350,3.6400,3.6350,3.6400,6
2011-10-21,10:35:00,3.6340,3.6340,3.6330,3.6330,4
2011-10-21,11:00:00,3.6330,3.6330,3.6310,3.6310,4
2011-10-21,11:05:00,3.6320,3.6380,3.6320,3.6380,5
2011-10-21,11:10:00,3.6400,3.6400,3.6320,3.6400,7
2011-10-21,11:20:00,3.6400,3.6400,3.6400,3.6400,2
2011-10-21,11:25:00,3.6400,3.6400,3.6320,3.6320,4
2011-10-21,12:05:00,3.6320,3.6320,3.6320,3.6320,4
2011-10-21,12:20:00,3.6320,3.6320,3.6300,3.6300,10
2011-10-21,12:25:00,3.6300,3.6300,3.6300,3.6300,4
2011-10-21,12:30:00,3.6320,3.6330,3.6280,3.6290,8
2011-10-21,12:35:00,3.6290,3.6290,3.6280,3.6280,3
2011-10-21,12:40:00,3.6270,3.6270,3.6260,3.6260,5
2011-10-21,12:45:00,3.6280,3.6280,3.6260,3.6260,2
2011-10-21,12:50:00,3.6260,3.6260,3.6260,3.6260,4
2011-10-21,12:55:00,3.6270,3.6270,3.6270,3.6270,2
2011-10-21,13:25:00,3.6330,3.6330,3.6330,3.6330,6
2011-10-21,13:30:00,3.6300,3.6300,3.6290,3.6300,7
2011-10-21,13:40:00,3.6330,3.6330,3.6330,3.6330,1
2011-10-21,13:50:00,3.6300,3.6300,3.6250,3.6250,3
2011-10-21,13:55:00,3.6240,3.6240,3.6240,3.6240,4
2011-10-21,14:00:00,3.6230,3.6230,3.6230,3.6230,13
2011-10-21,14:05:00,3.6240,3.6280,3.6240,3.6280,7
2011-10-21,14:10:00,3.6230,3.6260,3.6230,3.6230,4
2011-10-21,14:15:00,3.6220,3.6220,3.6220,3.6220,5
2011-10-21,14:20:00,3.6250,3.6250,3.6250,3.6250,1
2011-10-21,14:25:00,3.6240,3.6240,3.6220,3.6230,6
2011-10-21,14:30:00,3.6220,3.6220,3.6180,3.6190,12
2011-10-21,14:35:00,3.6190,3.6190,3.6160,3.6160,11
2011-10-21,14:40:00,3.6200,3.6200,3.6150,3.6150,11
2011-10-21,14:45:00,3.6130,3.6130,3.6120,3.6120,7
2011-10-21,14:50:00,3.6140,3.6140,3.6140,3.6140,1
2011-10-21,14:55:00,3.6140,3.6140,3.6120,3.6120,11
2011-10-21,15:00:00,3.6120,3.6130,3.6120,3.6130,7
2011-10-21,15:05:00,3.6120,3.6130,3.6120,3.6120,9
2011-10-21,15:10:00,3.6100,3.6100,3.6040,3.6090,103
2011-10-21,15:15:00,3.6080,3.6080,3.6080,3.6080,4
2011-10-21,15:20:00,3.6080,3.6100,3.6080,3.6090,5
2011-10-21,15:25:00,3.6090,3.6090,3.6080,3.6080,4
2011-10-21,15:30:00,3.6080,3.6080,3.6050,3.6050,18
2011-10-21,15:35:00,3.6070,3.6070,3.6070,3.6070,2
2011-10-21,15:40:00,3.6060,3.6060,3.6040,3.6040,20
2011-10-21,15:45:00,3.6050,3.6050,3.6050,3.6050,5
2011-10-21,15:50:00,3.6050,3.6050,3.6050,3.6050,6
2011-10-21,15:55:00,3.6050,3.6080,3.6050,3.6050,21
2011-10-21,16:00:00,3.6060,3.6100,3.6050,3.6050,18
2011-10-21,16:05:00,3.6050,3.6050,3.6020,3.6030,17
2011-10-21,16:10:00,3.6020,3.6030,3.6020,3.6020,6
2011-10-21,16:15:00,3.6040,3.6040,3.6040,3.6040,3
2011-10-21,16:20:00,3.6040,3.6040,3.6040,3.6040,1
2011-10-21,16:25:00,3.6050,3.6070,3.6050,3.6050,6
2011-10-21,16:30:00,3.6060,3.6070,3.6030,3.6040,13
2011-10-21,16:35:00,3.6050,3.6070,3.6050,3.6060,6
2011-10-21,16:45:00,3.6130,3.6130,3.6080,3.6080,8
2011-10-21,16:50:00,3.6130,3.6130,3.6070,3.6080,8
2011-10-21,16:55:00,3.6070,3.6110,3.6070,3.6110,9
2011-10-21,17:00:00,3.6120,3.6150,3.6080,3.6150,30
2011-10-21,17:05:00,3.6120,3.6120,3.6020,3.6020,26
2011-10-21,17:10:00,3.6030,3.6040,3.6030,3.6040,3
2011-10-21,17:15:00,3.6060,3.6060,3.6060,3.6060,1
2011-10-21,17:20:00,3.6080,3.6090,3.6030,3.6040,8
2011-10-21,17:25:00,3.6040,3.6070,3.6020,3.6020,11
2011-10-21,17:30:00,3.6070,3.6100,3.6070,3.6100,9
2011-10-21,17:35:00,3.6130,3.6150,3.6070,3.6150,16
2011-10-21,17:40:00,3.6150,3.6150,3.6150,3.6150,7
2011-10-21,17:45:00,3.6130,3.6150,3.6120,3.6150,16
2011-10-21,17:50:00,3.6160,3.6160,3.6150,3.6150,2
2011-10-21,17:55:00,3.6160,3.6160,3.6050,3.6060,92
2011-10-21,18:00:00,3.6040,3.6070,3.6040,3.6060,15
2011-10-21,18:05:00,3.6090,3.6090,3.6090,3.6090,2
2011-10-21,18:10:00,3.6040,3.6050,3.6000,3.6000,105
2011-10-21,18:15:00,3.6000,3.6010,3.5930,3.5940,129
2011-10-21,18:20:00,3.5950,3.5950,3.5940,3.5940,5
2011-10-21,18:25:00,3.5940,3.5950,3.5930,3.5950,6
2011-10-21,18:30:00,3.5950,3.5960,3.5920,3.5920,43
2011-10-21,18:35:00,3.5930,3.6070,3.5930,3.6060,46
2011-10-21,18:40:00,3.6050,3.6060,3.6050,3.6060,4
2011-10-21,18:45:00,3.6050,3.6050,3.6020,3.6020,11
2011-10-21,18:50:00,3.6010,3.6010,3.6010,3.6010,7
2011-10-21,18:55:00,3.6010,3.6010,3.6000,3.6010,7
2011-10-21,19:00:00,3.6030,3.6030,3.6010,3.6010,4
2011-10-21,19:05:00,3.6040,3.6120,3.6040,3.6050,59
2011-10-21,19:10:00,3.6060,3.6070,3.6030,3.6070,8
2011-10-21,19:15:00,3.6090,3.6090,3.6020,3.6040,46
2011-10-21,19:20:00,3.6030,3.6030,3.5980,3.5980,19
2011-10-21,19:25:00,3.5980,3.6010,3.5970,3.5980,22
2011-10-21,19:30:00,3.6000,3.6010,3.5950,3.5960,42
2011-10-21,19:35:00,3.5960,3.5960,3.5950,3.5950,14
2011-10-21,19:40:00,3.5960,3.6010,3.5960,3.6010,18
2011-10-21,19:45:00,3.6020,3.6050,3.6020,3.6050,12
2011-10-21,19:50:00,3.6030,3.6050,3.5990,3.6010,75
2011-10-21,19:55:00,3.6010,3.6280,3.6010,3.6180,260
2011-10-21,20:00:00,3.6190,3.6190,3.6050,3.6090,248
2011-10-21,20:05:00,3.6100,3.6100,3.5900,3.5980,221
2011-10-21,20:10:00,3.5980,3.6000,3.5890,3.5910,131
2011-10-21,20:15:00,3.5900,3.5920,3.5860,3.5890,139
2011-10-21,20:20:00,3.5880,3.5950,3.5870,3.5940,148
2011-10-21,20:25:00,3.5950,3.6010,3.5920,3.5970,190
2011-10-21,20:30:00,3.5950,3.5990,3.5930,3.5970,191
2011-10-21,20:35:00,3.5970,3.6000,3.5950,3.5990,164
2011-10-21,20:40:00,3.6000,3.6010,3.5970,3.5980,171
2011-10-21,20:45:00,3.5980,3.5990,3.5950,3.5970,209
2011-10-21,20:50:00,3.5970,3.6030,3.5950,3.5980,206
2011-10-21,20:55:00,3.5980,3.6040,3.5980,3.6000,265
2011-10-21,21:00:00,3.6030,3.6030,3.5840,3.5860,2114
2011-10-21,21:05:00,3.5850,3.5880,3.5660,3.5750,2982
2011-10-21,21:10:00,3.5750,3.5810,3.5700,3.5770,991
2011-10-21,21:15:00,3.5780,3.5800,3.5700,3.5710,676
2011-10-21,21:20:00,3.5700,3.5710,3.5580,3.5600,1620
2011-10-21,21:25:00,3.5600,3.5630,3.5490,3.5600,2228
2011-10-21,21:30:00,3.5610,3.5690,3.5610,3.5650,819
2011-10-21,21:35:00,3.5640,3.5680,3.5630,3.5670,770
2011-10-21,21:40:00,3.5670,3.5830,3.5670,3.5770,1313
2011-10-21,21:45:00,3.5770,3.5800,3.5760,3.5780,409
2011-10-21,21:50:00,3.5770,3.5770,3.5700,3.5720,608
2011-10-21,21:55:00,3.5710,3.5720,3.5640,3.5700,605
2011-10-21,22:00:00,3.5700,3.5720,3.5630,3.5640,760
2011-10-21,22:05:00,3.5640,3.5720,3.5640,3.5680,588
2011-10-21,22:10:00,3.5680,3.5730,3.5660,3.5670,567
2011-10-21,22:15:00,3.5670,3.5700,3.5670,3.5670,380
2011-10-21,22:20:00,3.5670,3.5850,3.5670,3.5820,979
2011-10-21,22:25:00,3.5840,3.5840,3.5710,3.5730,438
2011-10-21,22:30:00,3.5740,3.5750,3.5710,3.5740,254
2011-10-21,22:35:00,3.5730,3.5890,3.5710,3.5870,1196
2011-10-21,22:40:00,3.5870,3.5900,3.5830,3.5870,591
2011-10-21,22:45:00,3.5870,3.5890,3.5850,3.5880,342
2011-10-21,22:50:00,3.5890,3.6140,3.5890,3.6100,3126
2011-10-21,22:55:00,3.6100,3.6170,3.6010,3.6070,1693
2011-10-21,23:00:00,3.6070,3.6150,3.6060,3.6100,623
2011-10-21,23:05:00,3.6100,3.6110,3.5920,3.6020,1364
2011-10-21,23:10:00,3.6020,3.6090,3.5970,3.6030,722
2011-10-21,23:15:00,3.6020,3.6140,3.6010,3.6110,536
2011-10-21,23:20:00,3.6100,3.6140,3.6090,3.6110,416
2011-10-21,23:25:00,3.6120,3.6150,3.6120,3.6150,249
2011-10-21,23:30:00,3.6150,3.6210,3.6020,3.6050,1065
2011-10-21,23:35:00,3.6050,3.6050,3.5960,3.6020,584
2011-10-21,23:40:00,3.6030,3.6100,3.6030,3.6090,174
2011-10-21,23:45:00,3.6090,3.6180,3.6090,3.6140,406
2011-10-21,23:50:00,3.6150,3.6150,3.6070,3.6100,524
2011-10-21,23:55:00,3.6100,3.6130,3.6030,3.6070,161
2011-10-22,00:00:00,3.6070,3.6070,3.5930,3.5930,530
2011-10-22,00:05:00,3.5940,3.6040,3.5930,3.5960,419
2011-10-22,00:10:00,3.5950,3.6130,3.5950,3.6100,527
2011-10-22,00:15:00,3.6100,3.6160,3.6090,3.6150,489
2011-10-22,00:20:00,3.6150,3.6190,3.6110,3.6120,955
2011-10-22,00:25:00,3.6120,3.6240,3.6070,3.6140,1136
2011-10-22,00:30:00,3.6120,3.6250,3.6120,3.6180,540
2011-10-22,00:35:00,3.6180,3.6220,3.6170,3.6210,489
2011-10-22,00:40:00,3.6190,3.6280,3.6140,3.6210,701
2011-10-22,00:45:00,3.6210,3.6250,3.6170,3.6230,612
2011-10-22,00:50:00,3.6230,3.6250,3.6070,3.6080,737
2011-10-22,00:55:00,3.6070,3.6100,3.6030,3.6070,579
2011-10-22,01:00:00,3.6070,3.6100,3.6000,3.6030,673
2011-10-22,01:05:00,3.6030,3.6180,3.6010,3.6140,987
2011-10-22,01:10:00,3.6170,3.6240,3.6100,3.6210,804
2011-10-22,01:15:00,3.6190,3.6260,3.6180,3.6220,447
2011-10-22,01:20:00,3.6220,3.6320,3.6190,3.6260,973
2011-10-22,01:25:00,3.6250,3.6290,3.6220,3.6260,627
2011-10-22,01:30:00,3.6250,3.6310,3.6230,3.6270,595
2011-10-22,01:35:00,3.6280,3.6340,3.6210,3.6320,780
2011-10-22,01:40:00,3.6330,3.6400,3.6260,3.6350,1595
2011-10-22,01:45:00,3.6360,3.6360,3.6280,3.6350,534
2011-10-22,01:50:00,3.6340,3.6420,3.6320,3.6360,1199
2011-10-22,01:55:00,3.6350,3.6440,3.6340,3.6410,595
2011-10-22,02:00:00,3.6410,3.6450,3.6350,3.6350,695
2011-10-22,02:05:00,3.6370,3.6430,3.6260,3.6370,763
2011-10-22,02:10:00,3.6370,3.6470,3.6360,3.6390,684
2011-10-22,02:15:00,3.6400,3.6440,3.6270,3.6310,745
2011-10-22,02:20:00,3.6320,3.6340,3.6220,3.6260,679
2011-10-22,02:25:00,3.6260,3.6310,3.6260,3.6290,1095
2011-10-22,02:30:00,3.6290,3.6320,3.6270,3.6300,505
2011-10-22,02:35:00,3.6310,3.6370,3.6300,3.6350,349
2011-10-22,02:40:00,3.6350,3.6370,3.6330,3.6370,110
2011-10-22,02:45:00,3.6380,3.6380,3.6340,3.6350,172
2011-10-22,02:50:00,3.6350,3.6360,3.6340,3.6340,77
2011-10-22,02:55:00,3.6340,3.6420,3.6340,3.6420,183
2011-10-22,03:00:00,3.6420,3.6450,3.6410,3.6440,53
2011-10-22,03:05:00,3.6430,3.6430,3.6390,3.6400,66
2011-10-22,03:10:00,3.6400,3.6420,3.6400,3.6400,37
2011-10-22,03:15:00,3.6400,3.6420,3.6380,3.6400,78
2011-10-22,03:20:00,3.6400,3.6420,3.6400,3.6410,16
2011-10-22,03:25:00,3.6430,3.6460,3.6430,3.6450,134
2011-10-22,03:30:00,3.6450,3.6450,3.6440,3.6450,20
2011-10-22,03:35:00,3.6460,3.6470,3.6460,3.6460,14
2011-10-22,03:40:00,3.6450,3.6450,3.6430,3.6450,38
2011-10-22,03:45:00,3.6440,3.6450,3.6430,3.6450,55
2011-10-22,03:50:00,3.6440,3.6470,3.6440,3.6440,51
2011-10-22,03:55:00,3.6450,3.6460,3.6430,3.6440,66
2011-10-22,04:00:00,3.6450,3.6460,3.6430,3.6460,20
2011-10-22,04:05:00,3.6460,3.6460,3.6450,3.6450,14
2011-10-22,04:10:00,3.6440,3.6470,3.6430,3.6440,36
2011-10-22,04:15:00,3.6430,3.6450,3.6420,3.6420,14
2011-10-22,04:20:00,3.6430,3.6430,3.6420,3.6430,10
2011-10-22,04:25:00,3.6460,3.6460,3.6460,3.6460,1
2011-10-22,04:30:00,3.6460,3.6480,3.6460,3.6480,34
2011-10-22,04:35:00,3.6490,3.6490,3.6470,3.6470,11
2011-10-22,04:40:00,3.6470,3.6470,3.6470,3.6470,1
2011-10-22,04:45:00,3.6480,3.6500,3.6480,3.6500,34
2011-10-22,04:50:00,3.6490,3.6500,3.6490,3.6500,12
2011-10-22,04:55:00,3.6500,3.6510,3.6500,3.6500,3
2011-10-22,05:00:00,3.6500,3.6510,3.6500,3.6500,5
2011-10-22,05:05:00,3.6510,3.6510,3.6480,3.6480,7
2011-10-22,05:10:00,3.6500,3.6500,3.6450,3.6450,16
2011-10-24,06:00:00,3.6350,3.6380,3.6290,3.6290,102
2011-10-24,06:05:00,3.6290,3.6300,3.6290,3.6290,13
2011-10-24,06:10:00,3.6310,3.6400,3.6310,3.6400,107
2011-10-24,06:15:00,3.6400,3.6430,3.6400,3.6400,25
2011-10-24,06:20:00,3.6400,3.6400,3.6400,3.6400,22
2011-10-24,06:25:00,3.6440,3.6440,3.6420,3.6420,3
2011-10-24,06:30:00,3.6420,3.6420,3.6420,3.6420,1
2011-10-24,06:40:00,3.6400,3.6400,3.6380,3.6380,38
2011-10-24,06:45:00,3.6380,3.6380,3.6340,3.6360,16
2011-10-24,06:55:00,3.6340,3.6340,3.6340,3.6340,1
2011-10-24,07:10:00,3.6350,3.6350,3.6350,3.6350,1
2011-10-24,07:15:00,3.6370,3.6370,3.6370,3.6370,1
2011-10-24,07:25:00,3.6360,3.6360,3.6360,3.6360,1
2011-10-24,07:45:00,3.6380,3.6380,3.6350,3.6350,15
2011-10-24,08:05:00,3.6370,3.6370,3.6300,3.6300,17
2011-10-24,08:10:00,3.6290,3.6330,3.6290,3.6330,11
2011-10-24,08:15:00,3.6320,3.6320,3.6320,3.6320,1
2011-10-24,08:30:00,3.6310,3.6330,3.6310,3.6330,2
2011-10-24,08:40:00,3.6320,3.6330,3.6290,3.6320,23
2011-10-24,08:45:00,3.6320,3.6320,3.6300,3.6320,3
2011-10-24,08:50:00,3.6320,3.6320,3.6320,3.6320,2
2011-10-24,08:55:00,3.6310,3.6330,3.6310,3.6330,2
2011-10-24,09:05:00,3.6330,3.6330,3.6320,3.6320,11
2011-10-24,09:25:00,3.6300,3.6300,3.6300,3.6300,13
2011-10-24,09:35:00,3.6290,3.6290,3.6290,3.6290,3
2011-10-24,09:45:00,3.6290,3.6300,3.6290,3.6290,4
2011-10-24,09:50:00,3.6300,3.6300,3.6300,3.6300,1
2011-10-24,09:55:00,3.6290,3.6290,3.6290,3.6290,1
2011-10-24,10:05:00,3.6300,3.6300,3.6290,3.6290,3
2011-10-24,10:15:00,3.6290,3.6290,3.6270,3.6270,55
2011-10-24,10:35:00,3.6300,3.6300,3.6280,3.6280,9
2011-10-24,10:50:00,3.6280,3.6280,3.6280,3.6280,1
2011-10-24,10:55:00,3.6280,3.6280,3.6270,3.6270,6
2011-10-24,11:05:00,3.6300,3.6300,3.6300,3.6300,1
2011-10-24,11:20:00,3.6300,3.6300,3.6260,3.6260,3
2011-10-24,11:35:00,3.6280,3.6300,3.6280,3.6280,9
2011-10-24,11:40:00,3.6260,3.6260,3.6260,3.6260,2
2011-10-24,11:50:00,3.6260,3.6260,3.6250,3.6250,3
2011-10-24,12:00:00,3.6280,3.6300,3.6280,3.6300,11
2011-10-24,12:05:00,3.6300,3.6300,3.6300,3.6300,8
2011-10-24,12:25:00,3.6300,3.6300,3.6300,3.6300,1
2011-10-24,12:30:00,3.6300,3.6300,3.6250,3.6270,13
2011-10-24,12:35:00,3.6260,3.6260,3.6230,3.6230,7
2011-10-24,12:40:00,3.6230,3.6230,3.6230,3.6230,1
2011-10-24,12:45:00,3.6250,3.6250,3.6250,3.6250,1
2011-10-24,12:55:00,3.6270,3.6270,3.6250,3.6250,6
2011-10-24,13:00:00,3.6250,3.6250,3.6250,3.6250,4
2011-10-24,13:10:00,3.6250,3.6260,3.6250,3.6260,2
2011-10-24,13:15:00,3.6260,3.6260,3.6250,3.6250,3
2011-10-24,13:40:00,3.6240,3.6250,3.6240,3.6250,7
2011-10-24,13:45:00,3.6250,3.6250,3.6250,3.6250,3
2011-10-24,13:50:00,3.6230,3.6230,3.6230,3.6230,1
2011-10-24,13:55:00,3.6250,3.6330,3.6250,3.6300,65
2011-10-24,14:00:00,3.6300,3.6340,3.6300,3.6300,6
2011-10-24,14:05:00,3.6300,3.6300,3.6290,3.6290,7
2011-10-24,14:10:00,3.6290,3.6290,3.6290,3.6290,2
2011-10-24,14:15:00,3.6310,3.6310,3.6310,3.6310,2
2011-10-24,14:40:00,3.6300,3.6300,3.6270,3.6270,2
2011-10-24,14:55:00,3.6300,3.6300,3.6290,3.6290,7
2011-10-24,15:00:00,3.6280,3.6310,3.6280,3.6310,13
2011-10-24,15:05:00,3.6280,3.6280,3.6270,3.6270,2
2011-10-24,15:10:00,3.6260,3.6270,3.6260,3.6270,8
2011-10-24,15:20:00,3.6330,3.6340,3.6330,3.6340,17
2011-10-24,15:25:00,3.6350,3.6350,3.6350,3.6350,4
2011-10-24,15:30:00,3.6340,3.6350,3.6330,3.6330,11
2011-10-24,15:40:00,3.6330,3.6340,3.6320,3.6340,15
2011-10-24,15:45:00,3.6310,3.6390,3.6310,3.6380,37
2011-10-24,15:50:00,3.6400,3.6420,3.6400,3.6400,31
2011-10-24,15:55:00,3.6390,3.6390,3.6350,3.6350,11
2011-10-24,16:00:00,3.6320,3.6350,3.6300,3.6310,20
2011-10-24,16:05:00,3.6300,3.6310,3.6290,3.6310,27
2011-10-24,16:10:00,3.6320,3.6330,3.6280,3.6310,20
2011-10-24,16:15:00,3.6300,3.6300,3.6270,3.6270,34
2011-10-24,16:20:00,3.6280,3.6280,3.6220,3.6220,25
2011-10-24,16:25:00,3.6240,3.6240,3.6220,3.6220,8
2011-10-24,16:30:00,3.6210,3.6250,3.6210,3.6220,35
2011-10-24,16:35:00,3.6200,3.6200,3.6200,3.6200,6
2011-10-24,16:40:00,3.6200,3.6210,3.6200,3.6200,3
2011-10-24,16:45:00,3.6240,3.6250,3.6240,3.6240,9
2011-10-24,16:50:00,3.6250,3.6250,3.6230,3.6230,12
2011-10-24,16:55:00,3.6240,3.6330,3.6190,3.6330,64
2011-10-24,17:00:00,3.6310,3.6340,3.6290,3.6320,11
2011-10-24,17:05:00,3.6320,3.6350,3.6310,3.6330,7
2011-10-24,17:10:00,3.6290,3.6290,3.6290,3.6290,1
2011-10-24,17:15:00,3.6290,3.6320,3.6290,3.6300,12
2011-10-24,17:25:00,3.6280,3.6310,3.6280,3.6310,5
2011-10-24,17:30:00,3.6300,3.6300,3.6300,3.6300,1
2011-10-24,17:35:00,3.6310,3.6310,3.6310,3.6310,1
2011-10-24,17:50:00,3.6310,3.6310,3.6290,3.6290,5
2011-10-24,17:55:00,3.6340,3.6350,3.6310,3.6320,18
2011-10-24,18:00:00,3.6330,3.6340,3.6320,3.6330,5
2011-10-24,18:05:00,3.6340,3.6340,3.6340,3.6340,1
2011-10-24,18:15:00,3.6340,3.6340,3.6310,3.6330,10
2011-10-24,18:20:00,3.6340,3.6370,3.6340,3.6370,15
2011-10-24,18:25:00,3.6380,3.6470,3.6380,3.6470,61
2011-10-24,18:30:00,3.6480,3.6500,3.6390,3.6440,58
2011-10-24,18:35:00,3.6440,3.6480,3.6440,3.6440,13
2011-10-24,18:40:00,3.6430,3.6480,3.6430,3.6480,2
2011-10-24,18:45:00,3.6460,3.6480,3.6440,3.6450,9
2011-10-24,18:50:00,3.6470,3.6520,3.6470,3.6520,12
2011-10-24,18:55:00,3.6500,3.6520,3.6490,3.6520,14
2011-10-24,19:00:00,3.6520,3.6570,3.6500,3.6560,111
2011-10-24,19:05:00,3.6540,3.6570,3.6540,3.6570,9
2011-10-24,19:10:00,3.6560,3.6560,3.6520,3.6560,43
2011-10-24,19:15:00,3.6540,3.6540,3.6520,3.6520,12
2011-10-24,19:20:00,3.6530,3.6600,3.6530,3.6590,64
2011-10-24,19:25:00,3.6590,3.6660,3.6580,3.6630,96
2011-10-24,19:30:00,3.6640,3.6660,3.6590,3.6610,81
2011-10-24,19:35:00,3.6610,3.6660,3.6610,3.6640,34
2011-10-24,19:40:00,3.6640,3.6670,3.6620,3.6660,34
2011-10-24,19:45:00,3.6660,3.6660,3.6620,3.6640,28
2011-10-24,19:50:00,3.6640,3.6670,3.6640,3.6670,106
2011-10-24,19:55:00,3.6680,3.6690,3.6680,3.6680,22
2011-10-24,20:00:00,3.6680,3.6700,3.6620,3.6620,69
2011-10-24,20:05:00,3.6620,3.6620,3.6540,3.6540,82
2011-10-24,20:10:00,3.6540,3.6540,3.6430,3.6440,309
2011-10-24,20:15:00,3.6450,3.6560,3.6410,3.6560,215
2011-10-24,20:20:00,3.6570,3.6720,3.6570,3.6690,475
2011-10-24,20:25:00,3.6670,3.6700,3.6590,3.6600,147
2011-10-24,20:30:00,3.6610,3.6690,3.6590,3.6630,173
2011-10-24,20:35:00,3.6640,3.6640,3.6550,3.6560,92
2011-10-24,20:40:00,3.6580,3.6640,3.6360,3.6430,805
2011-10-24,20:45:00,3.6440,3.6450,3.6320,3.6320,395
2011-10-24,20:50:00,3.6320,3.6400,3.6310,3.6400,165
2011-10-24,20:55:00,3.6400,3.6440,3.6360,3.6370,236
2011-10-24,21:00:00,3.6370,3.6450,3.6340,3.6450,709
2011-10-24,21:05:00,3.6450,3.6510,3.6440,3.6490,490
2011-10-24,21:10:00,3.6490,3.6540,3.6440,3.6530,492
2011-10-24,21:15:00,3.6520,3.6600,3.6520,3.6580,586
2011-10-24,21:20:00,3.6580,3.6610,3.6560,3.6600,525
2011-10-24,21:25:00,3.6590,3.6780,3.6570,3.6680,1150
2011-10-24,21:30:00,3.6680,3.6700,3.6650,3.6660,344
2011-10-24,21:35:00,3.6650,3.6650,3.6460,3.6460,1504
2011-10-24,21:40:00,3.6460,3.6610,3.6460,3.6540,492
2011-10-24,21:45:00,3.6550,3.6600,3.6460,3.6490,803
2011-10-24,21:50:00,3.6480,3.6520,3.6410,3.6480,781
2011-10-24,21:55:00,3.6470,3.6510,3.6430,3.6470,457
2011-10-24,22:00:00,3.6460,3.6520,3.6450,3.6510,229
2011-10-24,22:05:00,3.6510,3.6510,3.6450,3.6470,128
2011-10-24,22:10:00,3.6460,3.6470,3.6320,3.6370,887
2011-10-24,22:15:00,3.6360,3.6480,3.6340,3.6450,503
2011-10-24,22:20:00,3.6450,3.6480,3.6390,3.6420,323
2011-10-24,22:25:00,3.6420,3.6430,3.6370,3.6380,228
2011-10-24,22:30:00,3.6390,3.6410,3.6370,3.6370,283
2011-10-24,22:35:00,3.6370,3.6440,3.6370,3.6430,261
2011-10-24,22:40:00,3.6430,3.6450,3.6400,3.6400,121
2011-10-24,22:45:00,3.6420,3.6450,3.6350,3.6430,487
2011-10-24,22:50:00,3.6420,3.6430,3.6380,3.6390,211
2011-10-24,22:55:00,3.6400,3.6440,3.6390,3.6420,228
2011-10-24,23:00:00,3.6410,3.6430,3.6200,3.6230,1698
2011-10-24,23:05:00,3.6230,3.6250,3.6100,3.6100,1675
2011-10-24,23:10:00,3.6100,3.6160,3.6100,3.6130,919
2011-10-24,23:15:00,3.6120,3.6160,3.6090,3.6110,542
2011-10-24,23:20:00,3.6110,3.6120,3.6080,3.6080,507
2011-10-24,23:25:00,3.6080,3.6130,3.6060,3.6110,553
2011-10-24,23:30:00,3.6110,3.6170,3.6100,3.6170,396
2011-10-24,23:35:00,3.6170,3.6180,3.6130,3.6140,230
2011-10-24,23:40:00,3.6140,3.6230,3.6140,3.6180,701
2011-10-24,23:45:00,3.6180,3.6230,3.6160,3.6190,317
2011-10-24,23:50:00,3.6170,3.6210,3.6150,3.6170,566
2011-10-24,23:55:00,3.6170,3.6210,3.6160,3.6190,359
2011-10-25,00:00:00,3.6190,3.6200,3.6180,3.6200,144
2011-10-25,00:05:00,3.6200,3.6220,3.6170,3.6200,187
2011-10-25,00:10:00,3.6190,3.6260,3.6190,3.6260,352
2011-10-25,00:15:00,3.6260,3.6270,3.6180,3.6190,419
2011-10-25,00:20:00,3.6190,3.6200,3.6010,3.6040,1880
2011-10-25,00:25:00,3.6040,3.6110,3.6040,3.6090,625
2011-10-25,00:30:00,3.6090,3.6110,3.5920,3.5940,1348
2011-10-25,00:35:00,3.5930,3.6010,3.5910,3.5940,931
2011-10-25,00:40:00,3.5940,3.5970,3.5910,3.5970,409
2011-10-25,00:45:00,3.5970,3.6070,3.5960,3.6070,466
2011-10-25,00:50:00,3.6070,3.6130,3.6020,3.6050,592
2011-10-25,00:55:00,3.6050,3.6060,3.6010,3.6010,205
2011-10-25,01:00:00,3.6010,3.6030,3.5960,3.6010,337
2011-10-25,01:05:00,3.6000,3.6040,3.5990,3.6040,190
2011-10-25,01:10:00,3.6040,3.6080,3.6000,3.6050,348
2011-10-25,01:15:00,3.6040,3.6050,3.5980,3.6050,326
2011-10-25,01:20:00,3.6050,3.6050,3.6030,3.6030,135
2011-10-25,01:25:00,3.6040,3.6040,3.5980,3.6020,280
2011-10-25,01:30:00,3.6030,3.6030,3.6000,3.6010,92
2011-10-25,01:35:00,3.6000,3.6030,3.6000,3.6000,65
2011-10-25,01:40:00,3.6010,3.6030,3.5950,3.5980,455
2011-10-25,01:45:00,3.5970,3.6000,3.5960,3.5990,157
2011-10-25,01:50:00,3.6000,3.6010,3.5970,3.5990,174
2011-10-25,01:55:00,3.6000,3.6070,3.6000,3.6040,633
2011-10-25,02:00:00,3.6040,3.6040,3.5970,3.5980,269
2011-10-25,02:05:00,3.5990,3.6060,3.5920,3.6060,768
2011-10-25,02:10:00,3.6060,3.6130,3.6060,3.6120,624
2011-10-25,02:15:00,3.6130,3.6130,3.6010,3.6040,713
2011-10-25,02:20:00,3.6050,3.6090,3.6010,3.6060,882
2011-10-25,02:25:00,3.6060,3.6100,3.6030,3.6040,1678
2011-10-25,02:30:00,3.6040,3.6050,3.6020,3.6030,469
2011-10-25,02:35:00,3.6030,3.6070,3.6030,3.6060,172
2011-10-25,02:40:00,3.6060,3.6060,3.6030,3.6030,242
2011-10-25,02:45:00,3.6040,3.6050,3.6010,3.6020,105
2011-10-25,02:50:00,3.6020,3.6040,3.6020,3.6020,41
2011-10-25,02:55:00,3.6030,3.6050,3.6020,3.6050,61
2011-10-25,03:00:00,3.6050,3.6070,3.6040,3.6050,118
2011-10-25,03:05:00,3.6050,3.6050,3.6030,3.6040,74
2011-10-25,03:10:00,3.6040,3.6040,3.6030,3.6040,26
2011-10-25,03:15:00,3.6030,3.6040,3.5990,3.6010,223
2011-10-25,03:20:00,3.6010,3.6020,3.6010,3.6020,12
2011-10-25,03:25:00,3.6020,3.6020,3.6010,3.6010,16
2011-10-25,03:30:00,3.6010,3.6030,3.6000,3.6020,80
2011-10-25,03:35:00,3.6020,3.6020,3.6000,3.6000,45
2011-10-25,03:40:00,3.5990,3.6010,3.5990,3.6000,14
2011-10-25,03:45:00,3.6010,3.6010,3.6010,3.6010,4
2011-10-25,03:50:00,3.6000,3.6000,3.5980,3.5990,19
2011-10-25,03:55:00,3.5980,3.5990,3.5970,3.5990,57
2011-10-25,04:00:00,3.5970,3.5990,3.5970,3.5980,61
2011-10-25,04:05:00,3.5990,3.5990,3.5980,3.5990,20
2011-10-25,04:10:00,3.5980,3.6010,3.5980,3.6010,10
2011-10-25,04:15:00,3.5990,3.6020,3.5980,3.6020,11
2011-10-25,04:20:00,3.6000,3.6000,3.5950,3.5950,53
2011-10-25,04:25:00,3.5950,3.5960,3.5950,3.5950,15
2011-10-25,04:30:00,3.5960,3.5990,3.5960,3.5990,18
2011-10-25,04:35:00,3.6000,3.6000,3.6000,3.6000,2
2011-10-25,04:40:00,3.5990,3.5990,3.5980,3.5990,14
2011-10-25,04:45:00,3.6000,3.6000,3.5990,3.6000,8
2011-10-25,04:50:00,3.6000,3.6030,3.5990,3.6030,5
2011-10-25,04:55:00,3.6000,3.6020,3.6000,3.6020,8
2011-10-25,05:00:00,3.6010,3.6030,3.6010,3.6020,12
2011-10-25,05:05:00,3.6020,3.6030,3.6010,3.6030,8
2011-10-25,05:10:00,3.6030,3.6040,3.6010,3.6040,13
2011-10-25,06:00:00,3.6010,3.6010,3.5980,3.5990,20
2011-10-25,06:05:00,3.6000,3.6000,3.6000,3.6000,1
2011-10-25,06:10:00,3.6000,3.6000,3.6000,3.6000,12
2011-10-25,06:20:00,3.6000,3.6000,3.6000,3.6000,5
2011-10-25,06:55:00,3.6000,3.6000,3.6000,3.6000,1
2011-10-25,07:15:00,3.6000,3.6020,3.6000,3.6000,28
2011-10-25,07:35:00,3.5990,3.6010,3.5920,3.6010,22
2011-10-25,07:45:00,3.5970,3.5970,3.5900,3.5900,10
2011-10-25,07:50:00,3.5920,3.5920,3.5910,3.5910,2
2011-10-25,08:00:00,3.5960,3.5960,3.5960,3.5960,1
2011-10-25,08:05:00,3.5950,3.5950,3.5950,3.5950,1
2011-10-25,08:10:00,3.5960,3.5970,3.5960,3.5970,2
2011-10-25,08:25:00,3.5980,3.5980,3.5980,3.5980,1
2011-10-25,08:35:00,3.6000,3.6000,3.6000,3.6000,1
2011-10-25,08:55:00,3.6000,3.6010,3.6000,3.6010,4
2011-10-25,09:20:00,3.6030,3.6040,3.6030,3.6040,3
2011-10-25,09:25:00,3.6020,3.6050,3.5980,3.5980,8
2011-10-25,09:30:00,3.6000,3.6000,3.6000,3.6000,1
2011-10-25,09:35:00,3.6010,3.6040,3.5990,3.6040,6
2011-10-25,09:40:00,3.6030,3.6030,3.6030,3.6030,2
2011-10-25,09:50:00,3.6040,3.6040,3.6040,3.6040,2
2011-10-25,10:10:00,3.6030,3.6050,3.6030,3.6050,3
2011-10-25,10:25:00,3.6010,3.6010,3.6010,3.6010,1
2011-10-25,10:30:00,3.6010,3.6010,3.6010,3.6010,1
2011-10-25,10:40:00,3.6010,3.6010,3.5960,3.5990,17
2011-10-25,11:05:00,3.5970,3.5970,3.5960,3.5960,2
2011-10-25,11:10:00,3.5980,3.5980,3.5980,3.5980,1
2011-10-25,11:15:00,3.5960,3.5960,3.5960,3.5960,1
2011-10-25,11:25:00,3.5950,3.5950,3.5930,3.5930,7
2011-10-25,11:40:00,3.5960,3.5960,3.5960,3.5960,2
2011-10-25,12:25:00,3.5970,3.5980,3.5970,3.5980,3
2011-10-25,12:30:00,3.5980,3.5980,3.5960,3.5960,16
2011-10-25,12:35:00,3.5950,3.5960,3.5950,3.5950,3
2011-10-25,12:40:00,3.5950,3.5950,3.5940,3.5940,6
2011-10-25,12:45:00,3.5940,3.5950,3.5940,3.5950,9
2011-10-25,12:50:00,3.5960,3.5960,3.5960,3.5960,2
2011-10-25,12:55:00,3.5950,3.5950,3.5950,3.5950,1
2011-10-25,13:00:00,3.5950,3.5950,3.5940,3.5950,3
2011-10-25,13:10:00,3.5960,3.5970,3.5960,3.5960,5
2011-10-25,13:15:00,3.5950,3.5950,3.5950,3.5950,2
2011-10-25,13:20:00,3.5950,3.5950,3.5950,3.5950,3
2011-10-25,13:25:00,3.5960,3.5960,3.5960,3.5960,2
2011-10-25,13:30:00,3.5960,3.5960,3.5950,3.5960,5
2011-10-25,13:35:00,3.5960,3.5960,3.5960,3.5960,2
2011-10-25,13:40:00,3.5950,3.5950,3.5950,3.5950,1
2011-10-25,13:45:00,3.5910,3.5930,3.5910,3.5930,3
2011-10-25,13:50:00,3.5910,3.5910,3.5900,3.5900,6
2011-10-25,13:55:00,3.5920,3.5920,3.5900,3.5920,6
2011-10-25,14:00:00,3.5900,3.5910,3.5900,3.5910,4
2011-10-25,14:05:00,3.5940,3.5950,3.5930,3.5930,8
2011-10-25,14:15:00,3.5920,3.5930,3.5900,3.5900,6
2011-10-25,14:20:00,3.5910,3.5910,3.5910,3.5910,2
2011-10-25,14:25:00,3.5920,3.5920,3.5910,3.5910,3
2011-10-25,14:30:00,3.5920,3.5920,3.5920,3.5920,2
2011-10-25,14:35:00,3.5920,3.5920,3.5920,3.5920,1
2011-10-25,14:40:00,3.5920,3.5920,3.5920,3.5920,7
2011-10-25,14:45:00,3.5900,3.5900,3.5890,3.5890,12
2011-10-25,14:50:00,3.5890,3.5920,3.5890,3.5920,13
2011-10-25,14:55:00,3.5890,3.5890,3.5840,3.5840,44
2011-10-25,15:00:00,3.5850,3.5880,3.5850,3.5880,17
2011-10-25,15:05:00,3.5860,3.5860,3.5850,3.5850,8
2011-10-25,15:10:00,3.5840,3.5840,3.5820,3.5840,13
2011-10-25,15:15:00,3.5840,3.5840,3.5840,3.5840,8
2011-10-25,15:20:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-25,15:30:00,3.5840,3.5860,3.5840,3.5860,4
2011-10-25,15:40:00,3.5860,3.5860,3.5850,3.5860,6
2011-10-25,15:45:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-25,15:55:00,3.5850,3.5850,3.5850,3.5850,2
2011-10-25,16:15:00,3.5830,3.5830,3.5830,3.5830,4
2011-10-25,16:20:00,3.5850,3.5860,3.5830,3.5830,11
2011-10-25,16:25:00,3.5830,3.5830,3.5810,3.5810,17
2011-10-25,16:30:00,3.5820,3.5820,3.5820,3.5820,1
2011-10-25,16:40:00,3.5830,3.5850,3.5830,3.5850,13
2011-10-25,16:45:00,3.5860,3.5860,3.5850,3.5860,4
2011-10-25,16:50:00,3.5850,3.5870,3.5850,3.5870,7
2011-10-25,16:55:00,3.5870,3.5880,3.5870,3.5880,17
2011-10-25,17:00:00,3.5880,3.5900,3.5870,3.5870,19
2011-10-25,17:05:00,3.5890,3.5890,3.5870,3.5870,6
2011-10-25,17:10:00,3.5890,3.5890,3.5880,3.5880,2
2011-10-25,17:20:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-25,17:25:00,3.5870,3.5880,3.5840,3.5840,21
2011-10-25,17:30:00,3.5820,3.5830,3.5820,3.5830,3
2011-10-25,17:35:00,3.5810,3.5810,3.5810,3.5810,1
2011-10-25,17:40:00,3.5810,3.5830,3.5810,3.5830,7
2011-10-25,17:45:00,3.5840,3.5840,3.5840,3.5840,3
2011-10-25,17:50:00,3.5840,3.5850,3.5840,3.5840,11
2011-10-25,18:00:00,3.5850,3.5850,3.5830,3.5830,14
2011-10-25,18:05:00,3.5850,3.5870,3.5820,3.5830,40
2011-10-25,18:10:00,3.5840,3.5930,3.5840,3.5920,48
2011-10-25,18:15:00,3.5920,3.5930,3.5920,3.5930,7
2011-10-25,18:20:00,3.5920,3.6060,3.5920,3.6030,67
2011-10-25,18:25:00,3.6050,3.6100,3.6050,3.6070,34
2011-10-25,18:30:00,3.6080,3.6130,3.6060,3.6110,57
2011-10-25,18:35:00,3.6120,3.6190,3.6120,3.6180,45
2011-10-25,18:40:00,3.6180,3.6190,3.6150,3.6180,51
2011-10-25,18:45:00,3.6170,3.6170,3.6160,3.6160,13
2011-10-25,18:50:00,3.6170,3.6200,3.6170,3.6200,41
2011-10-25,18:55:00,3.6180,3.6230,3.6120,3.6140,142
2011-10-25,19:00:00,3.6140,3.6150,3.6120,3.6150,10
2011-10-25,19:05:00,3.6160,3.6180,3.6140,3.6140,10
2011-10-25,19:10:00,3.6120,3.6180,3.6120,3.6150,65
2011-10-25,19:15:00,3.6160,3.6250,3.6160,3.6240,40
2011-10-25,19:20:00,3.6220,3.6280,3.6220,3.6270,31
2011-10-25,19:25:00,3.6280,3.6350,3.6260,3.6260,107
2011-10-25,19:30:00,3.6270,3.6300,3.6240,3.6270,38
2011-10-25,19:35:00,3.6270,3.6280,3.6250,3.6270,32
2011-10-25,19:40:00,3.6290,3.6350,3.6290,3.6310,100
2011-10-25,19:45:00,3.6330,3.6340,3.6300,3.6300,51
2011-10-25,19:50:00,3.6300,3.6450,3.6300,3.6410,241
2011-10-25,19:55:00,3.6420,3.6480,3.6420,3.6460,109
2011-10-25,20:00:00,3.6450,3.6470,3.6400,3.6470,235
2011-10-25,20:05:00,3.6470,3.6550,3.6470,3.6490,289
2011-10-25,20:10:00,3.6480,3.6510,3.6470,3.6500,68
2011-10-25,20:15:00,3.6500,3.6500,3.6420,3.6450,97
2011-10-25,20:20:00,3.6450,3.6480,3.6380,3.6480,145
2011-10-25,20:25:00,3.6480,3.6490,3.6370,3.6390,98
2011-10-25,20:30:00,3.6390,3.6520,3.6330,3.6450,353
2011-10-25,20:35:00,3.6440,3.6450,3.6390,3.6400,280
2011-10-25,20:40:00,3.6390,3.6400,3.6330,3.6390,198
2011-10-25,20:45:00,3.6390,3.6480,3.6390,3.6470,384
2011-10-25,20:50:00,3.6480,3.6560,3.6460,3.6460,416
2011-10-25,20:55:00,3.6470,3.6580,3.6440,3.6560,959
2011-10-25,21:00:00,3.6570,3.6590,3.6470,3.6570,1156
2011-10-25,21:05:00,3.6570,3.7000,3.6560,3.6840,3620
2011-10-25,21:10:00,3.6840,3.6960,3.6800,3.6900,2109
2011-10-25,21:15:00,3.6900,3.6950,3.6770,3.6850,1380
2011-10-25,21:20:00,3.6850,3.6850,3.6700,3.6770,1366
2011-10-25,21:25:00,3.6770,3.6780,3.6690,3.6730,791
2011-10-25,21:30:00,3.6750,3.6780,3.6690,3.6690,557
2011-10-25,21:35:00,3.6680,3.6700,3.6580,3.6660,1081
2011-10-25,21:40:00,3.6660,3.6700,3.6640,3.6640,537
2011-10-25,21:45:00,3.6650,3.6660,3.6520,3.6640,1131
2011-10-25,21:50:00,3.6660,3.6700,3.6630,3.6690,544
2011-10-25,21:55:00,3.6690,3.6790,3.6670,3.6750,424
2011-10-25,22:00:00,3.6770,3.6800,3.6730,3.6750,497
2011-10-25,22:05:00,3.6750,3.6800,3.6730,3.6800,639
2011-10-25,22:10:00,3.6790,3.6850,3.6780,3.6830,569
2011-10-25,22:15:00,3.6830,3.6830,3.6420,3.6540,1951
2011-10-25,22:20:00,3.6530,3.6650,3.6530,3.6630,787
2011-10-25,22:25:00,3.6620,3.6650,3.6600,3.6610,237
2011-10-25,22:30:00,3.6610,3.6610,3.6460,3.6470,930
2011-10-25,22:35:00,3.6460,3.6520,3.6420,3.6500,777
2011-10-25,22:40:00,3.6500,3.6580,3.6500,3.6580,298
2011-10-25,22:45:00,3.6580,3.6630,3.6560,3.6570,311
2011-10-25,22:50:00,3.6570,3.6590,3.6550,3.6550,177
2011-10-25,22:55:00,3.6550,3.6590,3.6450,3.6460,478
2011-10-25,23:00:00,3.6470,3.6480,3.6250,3.6300,2569
2011-10-25,23:05:00,3.6300,3.6360,3.6160,3.6330,1709
2011-10-25,23:10:00,3.6330,3.6340,3.6230,3.6270,658
2011-10-25,23:15:00,3.6270,3.6280,3.6020,3.6100,1831
2011-10-25,23:20:00,3.6090,3.6130,3.6070,3.6130,683
2011-10-25,23:25:00,3.6110,3.6220,3.6100,3.6200,427
2011-10-25,23:30:00,3.6180,3.6200,3.6150,3.6150,495
2011-10-25,23:35:00,3.6150,3.6250,3.6100,3.6240,614
2011-10-25,23:40:00,3.6240,3.6270,3.6230,3.6240,94
2011-10-25,23:45:00,3.6230,3.6250,3.6190,3.6240,277
2011-10-25,23:50:00,3.6240,3.6290,3.6200,3.6280,369
2011-10-25,23:55:00,3.6280,3.6310,3.6260,3.6300,177
2011-10-26,00:00:00,3.6310,3.6320,3.6280,3.6310,197
2011-10-26,00:05:00,3.6310,3.6340,3.6290,3.6290,184
2011-10-26,00:10:00,3.6300,3.6320,3.6230,3.6280,469
2011-10-26,00:15:00,3.6280,3.6310,3.6260,3.6310,185
2011-10-26,00:20:00,3.6310,3.6410,3.6310,3.6390,548
2011-10-26,00:25:00,3.6390,3.6450,3.6370,3.6440,727
2011-10-26,00:30:00,3.6440,3.6550,3.6440,3.6500,1501
2011-10-26,00:35:00,3.6490,3.6530,3.6460,3.6510,811
2011-10-26,00:40:00,3.6520,3.6550,3.6460,3.6490,524
2011-10-26,00:45:00,3.6490,3.6580,3.6470,3.6540,405
2011-10-26,00:50:00,3.6560,3.6560,3.6460,3.6510,326
2011-10-26,00:55:00,3.6510,3.6560,3.6500,3.6540,323
2011-10-26,01:00:00,3.6540,3.6580,3.6540,3.6550,324
2011-10-26,01:05:00,3.6560,3.6660,3.6560,3.6590,1325
2011-10-26,01:10:00,3.6600,3.6640,3.6590,3.6630,466
2011-10-26,01:15:00,3.6630,3.6680,3.6600,3.6670,634
2011-10-26,01:20:00,3.6670,3.6750,3.6650,3.6700,817
2011-10-26,01:25:00,3.6690,3.6710,3.6660,3.6670,537
2011-10-26,01:30:00,3.6670,3.6680,3.6600,3.6640,558
2011-10-26,01:35:00,3.6650,3.6700,3.6640,3.6700,269
2011-10-26,01:40:00,3.6690,3.6720,3.6580,3.6620,441
2011-10-26,01:45:00,3.6610,3.6670,3.6550,3.6570,531
2011-10-26,01:50:00,3.6560,3.6570,3.6480,3.6490,317
2011-10-26,01:55:00,3.6490,3.6560,3.6490,3.6560,353
2011-10-26,02:00:00,3.6560,3.6580,3.6480,3.6500,345
2011-10-26,02:05:00,3.6500,3.6570,3.6480,3.6500,225
2011-10-26,02:10:00,3.6500,3.6540,3.6480,3.6480,182
2011-10-26,02:15:00,3.6480,3.6560,3.6480,3.6550,433
2011-10-26,02:20:00,3.6540,3.6570,3.6440,3.6500,717
2011-10-26,02:25:00,3.6500,3.6620,3.6480,3.6610,1292
2011-10-26,02:30:00,3.6610,3.6620,3.6550,3.6560,267
2011-10-26,02:35:00,3.6560,3.6560,3.6510,3.6510,161
2011-10-26,02:40:00,3.6520,3.6540,3.6500,3.6520,189
2011-10-26,02:45:00,3.6530,3.6530,3.6500,3.6520,61
2011-10-26,02:50:00,3.6530,3.6600,3.6530,3.6580,169
2011-10-26,02:55:00,3.6570,3.6580,3.6560,3.6570,23
2011-10-26,03:00:00,3.6570,3.6570,3.6570,3.6570,20
2011-10-26,03:05:00,3.6570,3.6600,3.6570,3.6600,59
2011-10-26,03:10:00,3.6590,3.6590,3.6570,3.6580,74
2011-10-26,03:15:00,3.6580,3.6600,3.6570,3.6580,19
2011-10-26,03:20:00,3.6580,3.6580,3.6570,3.6570,19
2011-10-26,03:25:00,3.6570,3.6580,3.6570,3.6570,46
2011-10-26,03:30:00,3.6570,3.6580,3.6560,3.6560,74
2011-10-26,03:35:00,3.6560,3.6580,3.6560,3.6560,24
2011-10-26,03:40:00,3.6560,3.6600,3.6560,3.6600,49
2011-10-26,03:45:00,3.6600,3.6600,3.6580,3.6590,23
2011-10-26,03:50:00,3.6600,3.6610,3.6570,3.6580,86
2011-10-26,03:55:00,3.6570,3.6590,3.6560,3.6580,84
2011-10-26,04:00:00,3.6600,3.6600,3.6550,3.6570,77
2011-10-26,04:05:00,3.6560,3.6620,3.6560,3.6600,89
2011-10-26,04:10:00,3.6620,3.6620,3.6580,3.6580,25
2011-10-26,04:15:00,3.6570,3.6600,3.6570,3.6580,24
2011-10-26,04:25:00,3.6580,3.6610,3.6580,3.6600,27
2011-10-26,04:30:00,3.6590,3.6610,3.6580,3.6610,32
2011-10-26,04:35:00,3.6600,3.6610,3.6570,3.6580,9
2011-10-26,04:40:00,3.6580,3.6590,3.6570,3.6570,16
2011-10-26,04:45:00,3.6550,3.6600,3.6550,3.6600,19
2011-10-26,04:50:00,3.6600,3.6650,3.6600,3.6640,83
2011-10-26,04:55:00,3.6640,3.6640,3.6640,3.6640,1
2011-10-26,05:00:00,3.6610,3.6610,3.6580,3.6580,6
2011-10-26,05:10:00,3.6630,3.6630,3.6600,3.6600,4
2011-10-26,06:05:00,3.6600,3.6600,3.6540,3.6540,6
2011-10-26,06:10:00,3.6670,3.6670,3.6550,3.6550,2
2011-10-26,06:15:00,3.6610,3.6610,3.6610,3.6610,2
2011-10-26,06:25:00,3.6580,3.6680,3.6580,3.6670,16
2011-10-26,06:40:00,3.6680,3.6680,3.6680,3.6680,6
2011-10-26,06:50:00,3.6680,3.6680,3.6680,3.6680,3
2011-10-26,06:55:00,3.6690,3.6690,3.6690,3.6690,5
2011-10-26,07:15:00,3.6650,3.6650,3.6640,3.6640,3
2011-10-26,07:50:00,3.6650,3.6650,3.6650,3.6650,1
2011-10-26,08:00:00,3.6650,3.6670,3.6650,3.6670,7
2011-10-26,08:05:00,3.6650,3.6650,3.6650,3.6650,1
2011-10-26,08:35:00,3.6650,3.6650,3.6650,3.6650,3
2011-10-26,08:45:00,3.6650,3.6650,3.6650,3.6650,3
2011-10-26,08:50:00,3.6630,3.6630,3.6630,3.6630,1
2011-10-26,09:00:00,3.6630,3.6650,3.6630,3.6650,5
2011-10-26,09:05:00,3.6630,3.6680,3.6630,3.6680,2
2011-10-26,09:10:00,3.6630,3.6630,3.6630,3.6630,1
2011-10-26,09:20:00,3.6690,3.6730,3.6690,3.6730,33
2011-10-26,09:30:00,3.6700,3.6710,3.6700,3.6710,2
2011-10-26,09:35:00,3.6690,3.6690,3.6690,3.6690,1
2011-10-26,09:55:00,3.6710,3.6710,3.6710,3.6710,1
2011-10-26,10:00:00,3.6680,3.6680,3.6680,3.6680,1
2011-10-26,10:25:00,3.6660,3.6660,3.6650,3.6650,2
2011-10-26,10:30:00,3.6650,3.6650,3.6650,3.6650,1
2011-10-26,10:35:00,3.6630,3.6630,3.6630,3.6630,1
2011-10-26,10:50:00,3.6630,3.6630,3.6630,3.6630,4
2011-10-26,10:55:00,3.6660,3.6660,3.6650,3.6650,2
2011-10-26,11:15:00,3.6670,3.6670,3.6670,3.6670,2
2011-10-26,11:25:00,3.6670,3.6670,3.6670,3.6670,4
2011-10-26,11:55:00,3.6670,3.6670,3.6670,3.6670,1
2011-10-26,12:05:00,3.6650,3.6670,3.6650,3.6670,2
2011-10-26,12:10:00,3.6640,3.6640,3.6640,3.6640,1
2011-10-26,12:15:00,3.6630,3.6630,3.6580,3.6580,33
2011-10-26,12:20:00,3.6570,3.6570,3.6560,3.6570,7
2011-10-26,12:30:00,3.6600,3.6600,3.6590,3.6590,8
2011-10-26,12:35:00,3.6600,3.6600,3.6570,3.6600,9
2011-10-26,12:45:00,3.6600,3.6600,3.6600,3.6600,5
2011-10-26,12:50:00,3.6600,3.6630,3.6600,3.6630,7
2011-10-26,12:55:00,3.6660,3.6670,3.6600,3.6670,49
2011-10-26,13:00:00,3.6630,3.6670,3.6630,3.6670,8
2011-10-26,13:05:00,3.6620,3.6690,3.6620,3.6690,6
2011-10-26,13:15:00,3.6660,3.6660,3.6610,3.6620,18
2011-10-26,13:20:00,3.6640,3.6670,3.6610,3.6670,84
2011-10-26,13:25:00,3.6660,3.6700,3.6660,3.6680,57
2011-10-26,13:30:00,3.6700,3.6700,3.6670,3.6700,13
2011-10-26,13:35:00,3.6680,3.6680,3.6680,3.6680,1
2011-10-26,13:40:00,3.6680,3.6700,3.6680,3.6700,13
2011-10-26,13:45:00,3.6690,3.6690,3.6690,3.6690,5
2011-10-26,14:00:00,3.6680,3.6680,3.6680,3.6680,2
2011-10-26,14:05:00,3.6690,3.6750,3.6690,3.6750,25
2011-10-26,14:15:00,3.6770,3.6850,3.6770,3.6830,66
2011-10-26,14:20:00,3.6750,3.6750,3.6750,3.6750,1
2011-10-26,14:25:00,3.6790,3.6790,3.6790,3.6790,1
2011-10-26,14:30:00,3.6830,3.6830,3.6830,3.6830,12
2011-10-26,14:35:00,3.6810,3.6810,3.6810,3.6810,1
2011-10-26,14:45:00,3.6800,3.6800,3.6800,3.6800,5
2011-10-26,14:50:00,3.6810,3.6810,3.6810,3.6810,1
2011-10-26,14:55:00,3.6820,3.6820,3.6820,3.6820,3
2011-10-26,15:00:00,3.6840,3.6840,3.6820,3.6820,13
2011-10-26,15:05:00,3.6850,3.6860,3.6850,3.6860,40
2011-10-26,15:10:00,3.6850,3.6850,3.6850,3.6850,1
2011-10-26,15:15:00,3.6870,3.6880,3.6870,3.6880,9
2011-10-26,15:20:00,3.6890,3.6890,3.6890,3.6890,1
2011-10-26,15:25:00,3.6890,3.6900,3.6890,3.6900,3
2011-10-26,15:30:00,3.6870,3.6870,3.6870,3.6870,16
2011-10-26,15:35:00,3.6870,3.6900,3.6850,3.6900,49
2011-10-26,15:40:00,3.6870,3.6870,3.6870,3.6870,1
2011-10-26,15:50:00,3.6870,3.6870,3.6870,3.6870,5
2011-10-26,15:55:00,3.6870,3.6900,3.6870,3.6890,5
2011-10-26,16:05:00,3.6880,3.6910,3.6870,3.6910,30
2011-10-26,16:10:00,3.6920,3.6920,3.6920,3.6920,3
2011-10-26,16:15:00,3.6930,3.6930,3.6920,3.6920,6
2011-10-26,16:20:00,3.6900,3.6900,3.6890,3.6890,20
2011-10-26,16:25:00,3.6900,3.6900,3.6900,3.6900,6
2011-10-26,16:45:00,3.6920,3.6920,3.6920,3.6920,1
2011-10-26,16:50:00,3.6900,3.6900,3.6900,3.6900,1
2011-10-26,16:55:00,3.6880,3.6920,3.6880,3.6920,7
2011-10-26,17:10:00,3.6870,3.6870,3.6850,3.6870,17
2011-10-26,17:15:00,3.6880,3.6890,3.6880,3.6890,2
2011-10-26,17:20:00,3.6870,3.6870,3.6870,3.6870,16
2011-10-26,17:25:00,3.6870,3.6870,3.6850,3.6870,26
2011-10-26,17:35:00,3.6830,3.6830,3.6800,3.6800,10
2011-10-26,17:40:00,3.6780,3.6800,3.6780,3.6800,20
2011-10-26,17:55:00,3.6770,3.6770,3.6700,3.6700,59
2011-10-26,18:00:00,3.6750,3.6750,3.6720,3.6720,2
2011-10-26,18:05:00,3.6720,3.6800,3.6720,3.6800,10
2011-10-26,18:10:00,3.6740,3.6780,3.6690,3.6710,24
2011-10-26,18:15:00,3.6680,3.6680,3.6680,3.6680,3
2011-10-26,18:20:00,3.6690,3.6710,3.6690,3.6710,9
2011-10-26,18:25:00,3.6760,3.6760,3.6710,3.6710,10
2011-10-26,18:30:00,3.6650,3.6690,3.6630,3.6670,12
2011-10-26,18:35:00,3.6700,3.6700,3.6700,3.6700,2
2011-10-26,18:40:00,3.6680,3.6740,3.6680,3.6740,12
2011-10-26,18:45:00,3.6740,3.6800,3.6730,3.6780,52
2011-10-26,18:50:00,3.6800,3.6830,3.6800,3.6820,13
2011-10-26,19:00:00,3.6800,3.6800,3.6800,3.6800,10
2011-10-26,19:05:00,3.6800,3.6800,3.6760,3.6760,11
2011-10-26,19:10:00,3.6760,3.6760,3.6760,3.6760,3
2011-10-26,19:15:00,3.6730,3.6730,3.6730,3.6730,2
2011-10-26,19:20:00,3.6750,3.6790,3.6750,3.6780,21
2011-10-26,19:25:00,3.6770,3.6770,3.6770,3.6770,1
2011-10-26,19:30:00,3.6770,3.6790,3.6770,3.6790,7
2011-10-26,19:35:00,3.6790,3.6830,3.6790,3.6820,11
2011-10-26,19:40:00,3.6820,3.6830,3.6770,3.6800,17
2011-10-26,19:45:00,3.6800,3.6800,3.6750,3.6750,25
2011-10-26,19:50:00,3.6760,3.6760,3.6760,3.6760,20
2011-10-26,19:55:00,3.6740,3.6740,3.6710,3.6710,22
2011-10-26,20:00:00,3.6700,3.6710,3.6560,3.6610,153
2011-10-26,20:05:00,3.6620,3.6670,3.6580,3.6590,56
2011-10-26,20:10:00,3.6580,3.6600,3.6520,3.6580,293
2011-10-26,20:15:00,3.6570,3.6590,3.6510,3.6590,194
2011-10-26,20:20:00,3.6600,3.6600,3.6490,3.6500,134
2011-10-26,20:25:00,3.6490,3.6490,3.6410,3.6470,246
2011-10-26,20:30:00,3.6470,3.6470,3.6390,3.6420,168
2011-10-26,20:35:00,3.6440,3.6570,3.6430,3.6560,76
2011-10-26,20:40:00,3.6530,3.6560,3.6460,3.6500,141
2011-10-26,20:45:00,3.6500,3.6590,3.6500,3.6580,149
2011-10-26,20:50:00,3.6590,3.6660,3.6570,3.6650,203
2011-10-26,20:55:00,3.6650,3.6720,3.6610,3.6720,177
2011-10-26,21:00:00,3.6690,3.6690,3.6500,3.6560,529
2011-10-26,21:05:00,3.6560,3.6620,3.6550,3.6560,247
2011-10-26,21:10:00,3.6560,3.6620,3.6550,3.6610,331
2011-10-26,21:15:00,3.6610,3.6610,3.6550,3.6580,149
2011-10-26,21:20:00,3.6570,3.6570,3.6320,3.6320,665
2011-10-26,21:25:00,3.6310,3.6340,3.6200,3.6280,816
2011-10-26,21:30:00,3.6270,3.6350,3.6240,3.6310,518
2011-10-26,21:35:00,3.6310,3.6390,3.6310,3.6340,201
2011-10-26,21:40:00,3.6340,3.6420,3.6340,3.6410,183
2011-10-26,21:45:00,3.6410,3.6450,3.6390,3.6390,117
2011-10-26,21:50:00,3.6410,3.6450,3.6390,3.6450,105
2011-10-26,21:55:00,3.6440,3.6460,3.6420,3.6420,171
2011-10-26,22:00:00,3.6420,3.6440,3.6380,3.6400,175
2011-10-26,22:05:00,3.6410,3.6420,3.6330,3.6420,310
2011-10-26,22:10:00,3.6410,3.6410,3.6360,3.6390,99
2011-10-26,22:15:00,3.6370,3.6410,3.6360,3.6380,118
2011-10-26,22:20:00,3.6380,3.6420,3.6380,3.6420,80
2011-10-26,22:25:00,3.6420,3.6440,3.6350,3.6400,181
2011-10-26,22:30:00,3.6390,3.6390,3.6270,3.6270,464
2011-10-26,22:35:00,3.6270,3.6310,3.6260,3.6280,172
2011-10-26,22:40:00,3.6280,3.6280,3.6160,3.6230,901
2011-10-26,22:45:00,3.6210,3.6210,3.6120,3.6150,776
2011-10-26,22:50:00,3.6140,3.6150,3.6110,3.6140,300
2011-10-26,22:55:00,3.6130,3.6140,3.6110,3.6140,290
2011-10-26,23:00:00,3.6140,3.6250,3.6120,3.6250,372
2011-10-26,23:05:00,3.6240,3.6250,3.6210,3.6220,120
2011-10-26,23:10:00,3.6220,3.6270,3.6220,3.6250,130
2011-10-26,23:15:00,3.6250,3.6270,3.6230,3.6250,149
2011-10-26,23:20:00,3.6240,3.6260,3.6200,3.6210,175
2011-10-26,23:25:00,3.6200,3.6210,3.6130,3.6180,342
2011-10-26,23:30:00,3.6170,3.6190,3.6030,3.6050,745
2011-10-26,23:35:00,3.6060,3.6130,3.6030,3.6090,407
2011-10-26,23:40:00,3.6080,3.6160,3.6050,3.6120,356
2011-10-26,23:45:00,3.6120,3.6180,3.6110,3.6180,441
2011-10-26,23:50:00,3.6180,3.6180,3.6110,3.6150,165
2011-10-26,23:55:00,3.6140,3.6160,3.6120,3.6120,166
2011-10-27,00:00:00,3.6110,3.6110,3.6080,3.6110,213
2011-10-27,00:05:00,3.6100,3.6110,3.5930,3.5930,1176
2011-10-27,00:10:00,3.5940,3.6020,3.5910,3.6020,822
2011-10-27,00:15:00,3.6010,3.6030,3.5890,3.5940,908
2011-10-27,00:20:00,3.5930,3.5950,3.5880,3.5930,428
2011-10-27,00:25:00,3.5930,3.6030,3.5920,3.6000,445
2011-10-27,00:30:00,3.6000,3.6050,3.5970,3.5970,345
2011-10-27,00:35:00,3.5970,3.5970,3.5710,3.5780,1322
2011-10-27,00:40:00,3.5780,3.5820,3.5670,3.5750,1102
2011-10-27,00:45:00,3.5760,3.5880,3.5740,3.5820,688
2011-10-27,00:50:00,3.5810,3.5900,3.5790,3.5800,392
2011-10-27,00:55:00,3.5800,3.5830,3.5760,3.5770,534
2011-10-27,01:00:00,3.5760,3.5770,3.5650,3.5660,486
2011-10-27,01:05:00,3.5650,3.5700,3.5640,3.5690,425
2011-10-27,01:10:00,3.5710,3.5770,3.5680,3.5750,463
2011-10-27,01:15:00,3.5750,3.5800,3.5740,3.5790,156
2011-10-27,01:20:00,3.5780,3.5780,3.5740,3.5750,220
2011-10-27,01:25:00,3.5750,3.5800,3.5740,3.5790,166
2011-10-27,01:30:00,3.5790,3.5850,3.5790,3.5850,264
2011-10-27,01:35:00,3.5830,3.5870,3.5820,3.5820,330
2011-10-27,01:40:00,3.5820,3.5860,3.5760,3.5790,637
2011-10-27,01:45:00,3.5790,3.5870,3.5760,3.5850,337
2011-10-27,01:50:00,3.5860,3.5890,3.5820,3.5850,404
2011-10-27,01:55:00,3.5850,3.5910,3.5800,3.5910,611
2011-10-27,02:00:00,3.5900,3.5910,3.5820,3.5840,409
2011-10-27,02:05:00,3.5850,3.5870,3.5810,3.5870,451
2011-10-27,02:10:00,3.5880,3.5980,3.5850,3.5910,793
2011-10-27,02:15:00,3.5910,3.6020,3.5910,3.6020,527
2011-10-27,02:20:00,3.6020,3.6020,3.5780,3.5820,1124
2011-10-27,02:25:00,3.5820,3.5940,3.5810,3.5910,4212
2011-10-27,02:30:00,3.5910,3.5950,3.5900,3.5910,871
2011-10-27,02:35:00,3.5900,3.5910,3.5890,3.5910,482
2011-10-27,02:40:00,3.5920,3.5930,3.5910,3.5920,158
2011-10-27,02:45:00,3.5910,3.5910,3.5900,3.5910,106
2011-10-27,02:50:00,3.5900,3.5920,3.5900,3.5910,90
2011-10-27,02:55:00,3.5910,3.5930,3.5900,3.5930,90
2011-10-27,03:00:00,3.5940,3.5940,3.5930,3.5930,44
2011-10-27,03:05:00,3.5940,3.5950,3.5930,3.5930,15
2011-10-27,03:10:00,3.5940,3.5940,3.5930,3.5940,12
2011-10-27,03:15:00,3.5930,3.5940,3.5930,3.5940,17
2011-10-27,03:20:00,3.5940,3.5940,3.5930,3.5930,3
2011-10-27,03:25:00,3.5940,3.5950,3.5940,3.5950,11
2011-10-27,03:30:00,3.5950,3.5960,3.5950,3.5950,71
2011-10-27,03:40:00,3.5970,3.5970,3.5960,3.5960,20
2011-10-27,03:45:00,3.5940,3.5970,3.5940,3.5970,17
2011-10-27,03:50:00,3.5960,3.5960,3.5950,3.5950,25
2011-10-27,03:55:00,3.5960,3.5980,3.5960,3.5970,83
2011-10-27,04:00:00,3.5950,3.5960,3.5930,3.5960,21
2011-10-27,04:05:00,3.5970,3.5980,3.5970,3.5970,32
2011-10-27,04:10:00,3.5970,3.5980,3.5970,3.5980,11
2011-10-27,04:15:00,3.5970,3.5990,3.5970,3.5990,9
2011-10-27,04:20:00,3.5990,3.6000,3.5990,3.6000,18
2011-10-27,04:25:00,3.5970,3.5970,3.5970,3.5970,25
2011-10-27,04:30:00,3.5920,3.5920,3.5900,3.5900,28
2011-10-27,04:35:00,3.5900,3.5900,3.5900,3.5900,10
2011-10-27,04:40:00,3.5940,3.5940,3.5940,3.5940,1
2011-10-27,04:45:00,3.5910,3.5920,3.5890,3.5920,18
2011-10-27,04:55:00,3.5890,3.5910,3.5880,3.5910,7
2011-10-27,05:00:00,3.5900,3.5900,3.5860,3.5860,14
2011-10-27,05:05:00,3.5880,3.5890,3.5850,3.5850,12
2011-10-27,05:10:00,3.5860,3.5860,3.5830,3.5830,18
2011-10-27,06:00:00,3.5900,3.5900,3.5900,3.5900,1
2011-10-27,06:05:00,3.5900,3.5900,3.5890,3.5890,2
2011-10-27,06:35:00,3.5880,3.5880,3.5880,3.5880,1
2011-10-27,06:45:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-27,06:50:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-27,06:55:00,3.5890,3.5900,3.5890,3.5900,2
2011-10-27,08:00:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-27,08:30:00,3.5880,3.5890,3.5880,3.5890,4
2011-10-27,08:50:00,3.5870,3.5870,3.5870,3.5870,3
2011-10-27,08:55:00,3.5850,3.5850,3.5840,3.5840,2
2011-10-27,09:05:00,3.5990,3.6000,3.5990,3.6000,27
2011-10-27,09:15:00,3.5910,3.5950,3.5850,3.5920,24
2011-10-27,10:30:00,3.5860,3.5870,3.5860,3.5870,2
2011-10-27,11:10:00,3.5810,3.5810,3.5810,3.5810,3
2011-10-27,11:15:00,3.5800,3.5800,3.5800,3.5800,5
2011-10-27,12:25:00,3.5850,3.5850,3.5850,3.5850,2
2011-10-27,12:30:00,3.5890,3.5890,3.5870,3.5870,8
2011-10-27,12:35:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-27,12:40:00,3.5890,3.5890,3.5880,3.5880,5
2011-10-27,13:05:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-27,13:15:00,3.5890,3.5890,3.5890,3.5890,7
2011-10-27,13:20:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-27,13:30:00,3.5850,3.5850,3.5850,3.5850,1
2011-10-27,13:35:00,3.5800,3.5800,3.5780,3.5780,8
2011-10-27,14:05:00,3.5750,3.5750,3.5700,3.5720,6
2011-10-27,14:10:00,3.5780,3.5780,3.5780,3.5780,1
2011-10-27,15:15:00,3.5670,3.5670,3.5670,3.5670,2
2011-10-27,15:20:00,3.5660,3.5660,3.5630,3.5630,128
2011-10-27,15:25:00,3.5640,3.5640,3.5630,3.5630,25
2011-10-27,15:35:00,3.5780,3.5780,3.5780,3.5780,1
2011-10-27,15:40:00,3.5780,3.5780,3.5780,3.5780,1
2011-10-27,15:45:00,3.5780,3.5780,3.5780,3.5780,2
2011-10-27,15:50:00,3.5800,3.5800,3.5800,3.5800,1
2011-10-27,16:05:00,3.5800,3.5800,3.5800,3.5800,2
2011-10-27,16:15:00,3.5850,3.5880,3.5820,3.5880,25
2011-10-27,16:20:00,3.5880,3.5880,3.5870,3.5870,2
2011-10-27,16:30:00,3.5890,3.5890,3.5890,3.5890,2
2011-10-27,16:40:00,3.5860,3.5860,3.5860,3.5860,1
2011-10-27,16:45:00,3.5860,3.5860,3.5860,3.5860,8
2011-10-27,16:50:00,3.5870,3.5880,3.5860,3.5880,22
2011-10-27,16:55:00,3.5890,3.5890,3.5890,3.5890,7
2011-10-27,17:00:00,3.5900,3.5970,3.5900,3.5970,23
2011-10-27,17:20:00,3.5970,3.5980,3.5970,3.5980,16
2011-10-27,17:25:00,3.5970,3.5970,3.5970,3.5970,1
2011-10-27,17:30:00,3.5950,3.5950,3.5950,3.5950,4
2011-10-27,17:35:00,3.5910,3.5940,3.5900,3.5900,85
2011-10-27,17:40:00,3.5900,3.5910,3.5900,3.5900,12
2011-10-27,17:45:00,3.5900,3.5920,3.5900,3.5920,15
2011-10-27,17:50:00,3.5890,3.5890,3.5890,3.5890,1
2011-10-27,18:00:00,3.5830,3.5910,3.5800,3.5910,51
2011-10-27,18:05:00,3.5910,3.5910,3.5910,3.5910,10
2011-10-27,18:10:00,3.5890,3.5900,3.5890,3.5890,18
2011-10-27,18:15:00,3.5830,3.5900,3.5830,3.5900,20
2011-10-27,18:20:00,3.5900,3.5900,3.5880,3.5880,21
2011-10-27,18:25:00,3.5880,3.5880,3.5880,3.5880,3
2011-10-27,18:45:00,3.5900,3.5930,3.5900,3.5920,41
2011-10-27,18:55:00,3.5930,3.5930,3.5850,3.5850,34
2011-10-27,19:00:00,3.5790,3.5800,3.5730,3.5730,6
2011-10-27,19:05:00,3.5720,3.5720,3.5720,3.5720,29
2011-10-27,19:10:00,3.5670,3.5670,3.5630,3.5630,20
2011-10-27,19:15:00,3.5650,3.5690,3.5650,3.5690,8
2011-10-27,19:20:00,3.5660,3.5660,3.5630,3.5630,28
2011-10-27,19:25:00,3.5630,3.5630,3.5630,3.5630,7
2011-10-27,19:35:00,3.5630,3.5630,3.5620,3.5620,22
2011-10-27,19:40:00,3.5600,3.5620,3.5510,3.5620,33
2011-10-27,19:45:00,3.5610,3.5610,3.5530,3.5530,30
2011-10-27,19:50:00,3.5540,3.5630,3.5530,3.5630,42
2011-10-27,19:55:00,3.5620,3.5640,3.5600,3.5600,60
2011-10-27,20:00:00,3.5630,3.5630,3.5620,3.5620,13
2011-10-27,20:05:00,3.5600,3.5600,3.5600,3.5600,17
2011-10-27,20:10:00,3.5610,3.5620,3.5510,3.5620,48
2011-10-27,20:15:00,3.5630,3.5650,3.5600,3.5640,125
2011-10-27,20:20:00,3.5600,3.5600,3.5590,3.5590,19
2011-10-27,20:25:00,3.5550,3.5550,3.5540,3.5540,27
2011-10-27,20:30:00,3.5540,3.5580,3.5510,3.5550,198
2011-10-27,20:35:00,3.5550,3.5660,3.5530,3.5650,57
2011-10-27,20:40:00,3.5670,3.5680,3.5640,3.5640,20
2011-10-27,20:45:00,3.5620,3.5620,3.5600,3.5620,35
2011-10-27,20:50:00,3.5600,3.5600,3.5580,3.5580,6
2011-10-27,20:55:00,3.5570,3.5570,3.5540,3.5540,32
2011-10-27,21:00:00,3.5550,3.5640,3.5540,3.5630,67
2011-10-27,21:05:00,3.5640,3.5670,3.5630,3.5650,47
2011-10-27,21:10:00,3.5650,3.5680,3.5630,3.5680,113
2011-10-27,21:15:00,3.5700,3.5730,3.5690,3.5720,98
2011-10-27,21:20:00,3.5720,3.5720,3.5630,3.5640,90
2011-10-27,21:25:00,3.5650,3.5670,3.5630,3.5670,220
2011-10-27,21:30:00,3.5670,3.5730,3.5670,3.5730,120
2011-10-27,21:35:00,3.5730,3.5730,3.5610,3.5610,168
2011-10-27,21:40:00,3.5610,3.5620,3.5520,3.5570,281
2011-10-27,21:45:00,3.5570,3.5590,3.5560,3.5570,138
2011-10-27,21:50:00,3.5580,3.5630,3.5580,3.5630,40
2011-10-27,21:55:00,3.5630,3.5710,3.5630,3.5680,63
2011-10-27,22:00:00,3.5690,3.5730,3.5680,3.5720,221
2011-10-27,22:05:00,3.5710,3.5760,3.5710,3.5730,141
2011-10-27,22:10:00,3.5710,3.5720,3.5680,3.5700,122
2011-10-27,22:15:00,3.5700,3.5740,3.5690,3.5740,244
2011-10-27,22:20:00,3.5740,3.5740,3.5680,3.5680,197
2011-10-27,22:25:00,3.5650,3.5650,3.5550,3.5570,322
2011-10-27,22:30:00,3.5470,3.5730,3.5250,3.5360,739
2011-10-27,22:35:00,3.5390,3.5440,3.5390,3.5420,196
2011-10-27,22:40:00,3.5450,3.5510,3.5350,3.5440,341
2011-10-27,22:45:00,3.5430,3.5470,3.5390,3.5430,202
2011-10-27,22:50:00,3.5430,3.5460,3.5400,3.5430,88
2011-10-27,22:55:00,3.5430,3.5450,3.5250,3.5280,106
2011-10-27,23:00:00,3.5220,3.5250,3.5080,3.5120,382
2011-10-27,23:05:00,3.5100,3.5210,3.5050,3.5210,231
2011-10-27,23:10:00,3.5240,3.5250,3.5200,3.5200,81
2011-10-27,23:15:00,3.5210,3.5360,3.5200,3.5360,53
2011-10-27,23:20:00,3.5280,3.5390,3.5280,3.5390,30
2011-10-27,23:25:00,3.5400,3.5400,3.5360,3.5360,50
2011-10-27,23:30:00,3.5370,3.5390,3.5370,3.5390,4
2011-10-27,23:35:00,3.5390,3.5400,3.5320,3.5330,228
2011-10-27,23:40:00,3.5300,3.5340,3.5290,3.5340,10
2011-10-27,23:45:00,3.5380,3.5380,3.5230,3.5240,95
2011-10-27,23:50:00,3.5240,3.5290,3.5240,3.5290,46
2011-10-27,23:55:00,3.5280,3.5280,3.5260,3.5280,32
2011-10-28,00:00:00,3.5290,3.5290,3.5250,3.5270,60
2011-10-28,00:05:00,3.5260,3.5310,3.5250,3.5310,62
2011-10-28,00:10:00,3.5330,3.5400,3.5330,3.5400,94
2011-10-28,00:15:00,3.5420,3.5520,3.5420,3.5500,148
2011-10-28,00:20:00,3.5520,3.5790,3.5520,3.5570,209
2011-10-28,00:25:00,3.5600,3.5740,3.5600,3.5740,47
2011-10-28,00:30:00,3.5650,3.5650,3.5550,3.5580,223
2011-10-28,00:35:00,3.5580,3.5630,3.5430,3.5530,167
2011-10-28,00:40:00,3.5530,3.5600,3.5480,3.5600,240
2011-10-28,00:45:00,3.5600,3.5670,3.5600,3.5630,39
2011-10-28,00:50:00,3.5580,3.5670,3.5580,3.5650,25
2011-10-28,00:55:00,3.5620,3.5730,3.5620,3.5700,41
2011-10-28,01:00:00,3.5710,3.5800,3.5710,3.5800,175
2011-10-28,01:05:00,3.5800,3.6000,3.5800,3.5930,127
2011-10-28,01:10:00,3.5950,3.5950,3.5860,3.5870,108
2011-10-28,01:15:00,3.5850,3.5880,3.5830,3.5860,97
2011-10-28,01:20:00,3.5830,3.5830,3.5680,3.5680,45
2011-10-28,01:25:00,3.5680,3.5710,3.5680,3.5710,14
2011-10-28,01:30:00,3.5690,3.5770,3.5680,3.5770,15
2011-10-28,01:35:00,3.5760,3.5820,3.5730,3.5820,11
2011-10-28,01:40:00,3.5830,3.5900,3.5830,3.5900,81
2011-10-28,01:45:00,3.5900,3.5950,3.5850,3.5850,79
2011-10-28,01:50:00,3.5840,3.5900,3.5840,3.5900,100
2011-10-28,01:55:00,3.5910,3.5980,3.5840,3.5890,214
2011-10-28,02:00:00,3.5840,3.5900,3.5300,3.5340,772
2011-10-28,02:05:00,3.5300,3.5430,3.5110,3.5160,626
2011-10-28,02:10:00,3.5140,3.5250,3.5090,3.5200,514
2011-10-28,02:15:00,3.5200,3.5200,3.5080,3.5160,562
2011-10-28,02:20:00,3.5150,3.5160,3.5010,3.5040,464
2011-10-28,02:25:00,3.5020,3.5290,3.5000,3.5150,460
2011-10-28,02:30:00,3.5240,3.5240,3.5240,3.5240,1
2011-10-28,04:25:00,3.7860,3.7880,3.7860,3.7870,10
2011-10-28,04:30:00,3.7880,3.7880,3.7810,3.7850,37
2011-10-28,04:35:00,3.7860,3.7890,3.7860,3.7890,24
2011-10-28,04:45:00,3.7890,3.7890,3.7890,3.7890,2
2011-10-28,04:50:00,3.7860,3.7860,3.7800,3.7840,47
2011-10-28,04:55:00,3.7840,3.7840,3.7830,3.7830,2
2011-10-28,05:00:00,3.7840,3.7900,3.7830,3.7850,51
2011-10-28,05:05:00,3.7850,3.7900,3.7850,3.7850,25
2011-10-28,05:10:00,3.7870,3.7890,3.7870,3.7890,2
2011-10-28,06:00:00,3.7750,3.7850,3.7710,3.7710,39
2011-10-28,06:05:00,3.7740,3.7760,3.7740,3.7760,12
2011-10-28,06:10:00,3.7800,3.7800,3.7800,3.7800,1
2011-10-28,06:25:00,3.7750,3.7750,3.7750,3.7750,1
2011-10-28,06:35:00,3.7750,3.7750,3.7750,3.7750,1
2011-10-28,07:00:00,3.7760,3.7760,3.7760,3.7760,2
2011-10-28,07:05:00,3.7750,3.7770,3.7750,3.7770,2
2011-10-28,07:15:00,3.7800,3.7830,3.7800,3.7830,5
2011-10-28,07:30:00,3.7770,3.7770,3.7760,3.7760,4
2011-10-28,07:35:00,3.7760,3.7770,3.7760,3.7770,12
2011-10-28,07:45:00,3.7770,3.7770,3.7760,3.7760,7
2011-10-28,07:50:00,3.7770,3.7770,3.7770,3.7770,1
2011-10-28,08:00:00,3.7770,3.7770,3.7770,3.7770,1
2011-10-28,08:05:00,3.7750,3.7750,3.7750,3.7750,1
2011-10-28,08:10:00,3.7760,3.7760,3.7760,3.7760,1
2011-10-28,08:20:00,3.7770,3.7780,3.7770,3.7780,25
2011-10-28,08:30:00,3.7780,3.7780,3.7780,3.7780,1
2011-10-28,08:35:00,3.7780,3.7780,3.7780,3.7780,1
2011-10-28,08:40:00,3.7800,3.7800,3.7800,3.7800,1
2011-10-28,08:45:00,3.7790,3.7790,3.7790,3.7790,2
2011-10-28,08:50:00,3.7800,3.7800,3.7780,3.7780,2
2011-10-28,08:55:00,3.7790,3.7800,3.7770,3.7800,8
2011-10-28,09:00:00,3.7810,3.7820,3.7810,3.7820,2
2011-10-28,09:10:00,3.7810,3.7810,3.7810,3.7810,2
2011-10-28,09:15:00,3.7810,3.7830,3.7780,3.7780,6
2011-10-28,09:35:00,3.7810,3.7840,3.7810,3.7840,24
2011-10-28,09:40:00,3.7840,3.7910,3.7820,3.7890,22
2011-10-28,10:00:00,3.7890,3.7890,3.7890,3.7890,1
2011-10-28,10:05:00,3.7900,3.7900,3.7900,3.7900,1
2011-10-28,10:10:00,3.7870,3.7870,3.7850,3.7850,2
2011-10-28,10:15:00,3.7860,3.7860,3.7860,3.7860,1
2011-10-28,10:20:00,3.7880,3.7880,3.7880,3.7880,1
2011-10-28,10:25:00,3.7870,3.7890,3.7870,3.7890,4
2011-10-28,10:35:00,3.7920,3.7930,3.7920,3.7930,2
2011-10-28,10:45:00,3.7850,3.7850,3.7790,3.7790,27
2011-10-28,10:50:00,3.7780,3.7780,3.7780,3.7780,1
2011-10-28,10:55:00,3.7780,3.7780,3.7770,3.7770,2
2011-10-28,11:00:00,3.7800,3.7800,3.7780,3.7780,3
2011-10-28,11:05:00,3.7810,3.7860,3.7810,3.7860,9
2011-10-28,11:10:00,3.7830,3.7830,3.7830,3.7830,1
2011-10-28,11:15:00,3.7890,3.8000,3.7890,3.8000,107
2011-10-28,11:20:00,3.8000,3.8000,3.7990,3.8000,41
2011-10-28,11:25:00,3.8000,3.8040,3.8000,3.8010,44
2011-10-28,11:30:00,3.8030,3.8030,3.8030,3.8030,1
2011-10-28,11:35:00,3.8050,3.8080,3.8020,3.8080,93
2011-10-28,11:40:00,3.8050,3.8080,3.8050,3.8080,4
2011-10-28,11:45:00,3.8070,3.8070,3.8070,3.8070,1
2011-10-28,11:55:00,3.8050,3.8070,3.8050,3.8070,6
2011-10-28,12:00:00,3.8070,3.8090,3.8040,3.8090,9
2011-10-28,12:05:00,3.8100,3.8100,3.8090,3.8090,32
2011-10-28,12:10:00,3.8080,3.8080,3.8080,3.8080,3
2011-10-28,12:15:00,3.8080,3.8100,3.8060,3.8060,22
2011-10-28,12:20:00,3.8070,3.8070,3.8070,3.8070,6
2011-10-28,12:25:00,3.8090,3.8100,3.8090,3.8100,7
2011-10-28,12:30:00,3.8100,3.8100,3.8060,3.8100,44
2011-10-28,12:35:00,3.8100,3.8100,3.8080,3.8100,17
2011-10-28,12:40:00,3.8090,3.8090,3.8090,3.8090,2
2011-10-28,12:45:00,3.8090,3.8090,3.8070,3.8070,10
2011-10-28,12:50:00,3.8100,3.8150,3.8100,3.8120,35
2011-10-28,12:55:00,3.8120,3.8120,3.8070,3.8100,28
2011-10-28,13:00:00,3.8100,3.8150,3.8050,3.8060,98
2011-10-28,13:05:00,3.8090,3.8090,3.8090,3.8090,1
2011-10-28,13:10:00,3.8060,3.8070,3.8050,3.8050,8
2011-10-28,13:15:00,3.8080,3.8140,3.8080,3.8080,21
2011-10-28,13:20:00,3.8130,3.8150,3.8110,3.8150,11
2011-10-28,13:30:00,3.8100,3.8130,3.8090,3.8090,7
2011-10-28,13:35:00,3.8090,3.8090,3.8090,3.8090,3
2011-10-28,13:40:00,3.8100,3.8100,3.8100,3.8100,2
2011-10-28,13:45:00,3.8090,3.8100,3.8090,3.8100,4
2011-10-28,13:50:00,3.8090,3.8110,3.8090,3.8110,26
2011-10-28,13:55:00,3.8110,3.8110,3.8100,3.8100,10
2011-10-28,14:00:00,3.8110,3.8140,3.8110,3.8140,18
2011-10-28,14:05:00,3.8140,3.8140,3.8110,3.8120,28
2011-10-28,14:10:00,3.8140,3.8140,3.8130,3.8140,7
2011-10-28,14:15:00,3.8130,3.8140,3.8130,3.8140,4
2011-10-28,14:20:00,3.8150,3.8190,3.8130,3.8130,129
2011-10-28,14:25:00,3.8170,3.8180,3.8170,3.8180,12
2011-10-28,14:35:00,3.8160,3.8180,3.8150,3.8180,5
2011-10-28,14:40:00,3.8190,3.8190,3.8190,3.8190,1
2011-10-28,14:45:00,3.8170,3.8180,3.8140,3.8140,8
2011-10-28,14:50:00,3.8170,3.8170,3.8170,3.8170,16
2011-10-28,15:00:00,3.8130,3.8130,3.8130,3.8130,3
2011-10-28,15:05:00,3.8120,3.8130,3.8120,3.8120,8
2011-10-28,15:10:00,3.8120,3.8120,3.8090,3.8120,18
2011-10-28,15:15:00,3.8100,3.8100,3.8100,3.8100,1
2011-10-28,15:20:00,3.8100,3.8100,3.8100,3.8100,2
2011-10-28,15:25:00,3.8100,3.8100,3.8100,3.8100,21
2011-10-28,15:30:00,3.8080,3.8100,3.8080,3.8100,5
2011-10-28,15:35:00,3.8090,3.8090,3.8070,3.8070,5
2011-10-28,15:40:00,3.8100,3.8110,3.8080,3.8100,21
2011-10-28,15:45:00,3.8090,3.8090,3.8090,3.8090,2
2011-10-28,15:50:00,3.8090,3.8090,3.8090,3.8090,1
2011-10-28,15:55:00,3.8100,3.8100,3.8090,3.8090,6
2011-10-28,16:00:00,3.8090,3.8090,3.8070,3.8070,11
2011-10-28,16:05:00,3.8090,3.8110,3.8090,3.8090,8
2011-10-28,16:10:00,3.8110,3.8120,3.8110,3.8120,2
2011-10-28,16:15:00,3.8120,3.8170,3.8120,3.8170,11
2011-10-28,16:20:00,3.8150,3.8170,3.8150,3.8150,11
2011-10-28,16:25:00,3.8160,3.8170,3.8120,3.8120,35
2011-10-28,16:35:00,3.8100,3.8100,3.8100,3.8100,1
2011-10-28,16:40:00,3.8090,3.8090,3.8080,3.8090,4
2011-10-28,16:45:00,3.8080,3.8090,3.8050,3.8050,10
2011-10-28,16:50:00,3.8060,3.8060,3.8020,3.8030,23
2011-10-28,16:55:00,3.8050,3.8050,3.7960,3.7960,60
2011-10-28,17:00:00,3.7960,3.8000,3.7920,3.7940,78
2011-10-28,17:05:00,3.7930,3.7930,3.7920,3.7920,17
2011-10-28,17:10:00,3.7930,3.7940,3.7910,3.7910,34
2011-10-28,17:15:00,3.7910,3.7910,3.7850,3.7860,26
2011-10-28,17:20:00,3.7880,3.7890,3.7850,3.7850,19
2011-10-28,17:25:00,3.7860,3.7860,3.7810,3.7830,21
2011-10-28,17:30:00,3.7820,3.7840,3.7800,3.7800,21
2011-10-28,17:35:00,3.7800,3.7840,3.7790,3.7840,23
2011-10-28,17:40:00,3.7810,3.7850,3.7810,3.7830,23
2011-10-28,17:45:00,3.7840,3.7850,3.7800,3.7810,20
2011-10-28,17:50:00,3.7800,3.7910,3.7800,3.7900,33
2011-10-28,17:55:00,3.7910,3.7930,3.7900,3.7930,28
2011-10-28,18:00:00,3.7940,3.7950,3.7930,3.7950,10
2011-10-28,18:05:00,3.7950,3.8110,3.7950,3.8090,70
2011-10-28,18:10:00,3.8100,3.8100,3.8060,3.8090,20
2011-10-28,18:15:00,3.8090,3.8150,3.8060,3.8150,39
2011-10-28,18:20:00,3.8150,3.8200,3.8130,3.8200,140
2011-10-28,18:25:00,3.8200,3.8250,3.8180,3.8210,111
2011-10-28,18:30:00,3.8180,3.8210,3.8130,3.8170,83
2011-10-28,18:35:00,3.8210,3.8210,3.8160,3.8200,38
2011-10-28,18:40:00,3.8200,3.8230,3.8150,3.8150,35
2011-10-28,18:45:00,3.8170,3.8240,3.8170,3.8200,54
2011-10-28,18:50:00,3.8170,3.8210,3.8150,3.8150,40
2011-10-28,18:55:00,3.8150,3.8230,3.8130,3.8220,36
2011-10-28,19:00:00,3.8220,3.8250,3.8200,3.8200,11
2011-10-28,19:05:00,3.8210,3.8220,3.8150,3.8180,62
2011-10-28,19:10:00,3.8190,3.8260,3.8170,3.8230,104
2011-10-28,19:15:00,3.8220,3.8280,3.8220,3.8230,66
2011-10-28,19:20:00,3.8240,3.8240,3.8140,3.8230,153
2011-10-28,19:25:00,3.8230,3.8260,3.8190,3.8260,98
2011-10-28,19:30:00,3.8230,3.8270,3.8220,3.8260,31
2011-10-28,19:35:00,3.8230,3.8230,3.8210,3.8230,56
2011-10-28,19:40:00,3.8220,3.8240,3.8200,3.8220,72
2011-10-28,19:45:00,3.8240,3.8250,3.8230,3.8240,36
2011-10-28,19:50:00,3.8230,3.8230,3.8180,3.8190,80
2011-10-28,19:55:00,3.8180,3.8200,3.8180,3.8200,61
2011-10-28,20:00:00,3.8200,3.8200,3.8100,3.8100,196
2011-10-28,20:05:00,3.8110,3.8200,3.8110,3.8160,189
2011-10-28,20:10:00,3.8150,3.8150,3.8020,3.8060,241
2011-10-28,20:15:00,3.8060,3.8090,3.8060,3.8080,62
2011-10-28,20:20:00,3.8070,3.8140,3.8060,3.8100,130
2011-10-28,20:25:00,3.8100,3.8100,3.7980,3.8050,244
2011-10-28,20:30:00,3.8050,3.8050,3.7970,3.7980,535
2011-10-28,20:35:00,3.8000,3.8180,3.8000,3.8160,691
2011-10-28,20:40:00,3.8160,3.8260,3.8140,3.8250,219
2011-10-28,20:45:00,3.8260,3.8290,3.8210,3.8270,509
2011-10-28,20:50:00,3.8270,3.8300,3.8210,3.8290,821
2011-10-28,20:55:00,3.8290,3.8330,3.8140,3.8160,694
2011-10-28,21:00:00,3.8170,3.8220,3.8110,3.8210,2247
2011-10-28,21:05:00,3.8230,3.9400,3.8190,3.8670,8302
2011-10-28,21:10:00,3.8670,3.9160,3.8630,3.8850,8199
2011-10-28,21:15:00,3.8850,3.9060,3.8830,3.9040,3393
2011-10-28,21:20:00,3.9040,3.9090,3.8760,3.8920,3726
2011-10-28,21:25:00,3.8910,3.9010,3.8900,3.8970,1439
2011-10-28,21:30:00,3.8970,3.9000,3.8780,3.8830,2667
2011-10-28,21:35:00,3.8830,3.8870,3.8810,3.8840,1604
2011-10-28,21:40:00,3.8840,3.8940,3.8800,3.8870,3088
2011-10-28,21:45:00,3.8860,3.8920,3.8810,3.8840,1525
2011-10-28,21:50:00,3.8830,3.8870,3.8800,3.8850,2022
2011-10-28,21:55:00,3.8840,3.8900,3.8820,3.8870,1514
2011-10-28,22:00:00,3.8880,3.8910,3.8870,3.8880,1460
2011-10-28,22:05:00,3.8870,3.8960,3.8870,3.8910,1803
2011-10-28,22:10:00,3.8920,3.9120,3.8920,3.9020,3748
2011-10-28,22:15:00,3.9030,3.9130,3.9020,3.9110,1818
2011-10-28,22:20:00,3.9110,3.9140,3.8990,3.9000,2094
2011-10-28,22:25:00,3.9000,3.9000,3.8930,3.8960,1175
2011-10-28,22:30:00,3.8970,3.8970,3.8810,3.8830,1222
2011-10-28,22:35:00,3.8830,3.8910,3.8830,3.8870,813
2011-10-28,22:40:00,3.8860,3.8920,3.8840,3.8840,607
2011-10-28,22:45:00,3.8850,3.8890,3.8820,3.8850,700
2011-10-28,22:50:00,3.8850,3.8850,3.8660,3.8750,2383
2011-10-28,22:55:00,3.8760,3.8840,3.8750,3.8810,832
2011-10-28,23:00:00,3.8810,3.8870,3.8810,3.8850,805
2011-10-28,23:05:00,3.8850,3.8940,3.8850,3.8920,621
2011-10-28,23:10:00,3.8920,3.8960,3.8910,3.8950,692
2011-10-28,23:15:00,3.8960,3.9020,3.8940,3.8970,919
2011-10-28,23:20:00,3.8970,3.8980,3.8940,3.8960,397
2011-10-28,23:25:00,3.8970,3.8970,3.8920,3.8950,366
2011-10-28,23:30:00,3.8950,3.8990,3.8940,3.8980,338
2011-10-28,23:35:00,3.8970,3.9010,3.8930,3.9010,563
2011-10-28,23:40:00,3.9000,3.9000,3.8890,3.8960,1151
2011-10-28,23:45:00,3.8960,3.9020,3.8930,3.8990,900
2011-10-28,23:50:00,3.8980,3.8990,3.8830,3.8860,1305
2011-10-28,23:55:00,3.8870,3.8930,3.8850,3.8900,551
2011-10-29,00:00:00,3.8910,3.8980,3.8880,3.8980,725
2011-10-29,00:05:00,3.8980,3.8990,3.8960,3.8960,226
2011-10-29,00:10:00,3.8960,3.9020,3.8960,3.9000,571
2011-10-29,00:15:00,3.9000,3.9100,3.8990,3.9080,1306
2011-10-29,00:20:00,3.9080,3.9080,3.8990,3.9020,996
2011-10-29,00:25:00,3.9010,3.9080,3.9010,3.9040,694
2011-10-29,00:30:00,3.9030,3.9080,3.9000,3.9020,631
2011-10-29,00:35:00,3.9020,3.9150,3.8960,3.9040,1987
2011-10-29,00:40:00,3.9030,3.9060,3.8910,3.8950,2265
2011-10-29,00:45:00,3.8940,3.8970,3.8880,3.8940,563
2011-10-29,00:50:00,3.8940,3.8940,3.8850,3.8860,737
2011-10-29,00:55:00,3.8860,3.8930,3.8860,3.8900,330
2011-10-29,01:00:00,3.8910,3.8920,3.8850,3.8870,398
2011-10-29,01:05:00,3.8870,3.8990,3.8860,3.8970,602
2011-10-29,01:10:00,3.8980,3.9150,3.8980,3.9100,1543
2011-10-29,01:15:00,3.9090,3.9340,3.9090,3.9230,3451
2011-10-29,01:20:00,3.9240,3.9320,3.9220,3.9290,1094
2011-10-29,01:25:00,3.9290,3.9330,3.9230,3.9230,820
2011-10-29,01:30:00,3.9230,3.9260,3.9180,3.9250,668
2011-10-29,01:35:00,3.9250,3.9320,3.9190,3.9310,1333
2011-10-29,01:40:00,3.9300,3.9350,3.9300,3.9310,1081
2011-10-29,01:45:00,3.9310,3.9340,3.9250,3.9310,793
2011-10-29,01:50:00,3.9310,3.9320,3.9180,3.9180,704
2011-10-29,01:55:00,3.9170,3.9240,3.9160,3.9200,1082
2011-10-29,02:00:00,3.9200,3.9220,3.9150,3.9180,481
2011-10-29,02:05:00,3.9170,3.9310,3.9170,3.9280,1061
2011-10-29,02:10:00,3.9270,3.9280,3.9170,3.9200,884
2011-10-29,02:15:00,3.9200,3.9210,3.9070,3.9190,1554
2011-10-29,02:20:00,3.9180,3.9330,3.9170,3.9200,2152
2011-10-29,02:25:00,3.9190,3.9270,3.9130,3.9210,4721
2011-10-29,02:30:00,3.9210,3.9230,3.9160,3.9180,1119
2011-10-29,02:35:00,3.9170,3.9190,3.9130,3.9160,625
2011-10-29,02:40:00,3.9160,3.9170,3.9140,3.9140,71
2011-10-29,02:45:00,3.9140,3.9310,3.9140,3.9230,566
2011-10-29,02:50:00,3.9240,3.9240,3.9210,3.9240,87
2011-10-29,02:55:00,3.9230,3.9240,3.9200,3.9220,106
2011-10-29,03:00:00,3.9210,3.9230,3.9200,3.9220,113
2011-10-29,03:05:00,3.9220,3.9250,3.9220,3.9240,154
2011-10-29,03:10:00,3.9240,3.9240,3.9220,3.9220,66
2011-10-29,03:15:00,3.9220,3.9230,3.9190,3.9190,65
2011-10-29,03:20:00,3.9200,3.9210,3.9160,3.9160,113
2011-10-29,03:25:00,3.9160,3.9240,3.9160,3.9220,440
2011-10-29,03:30:00,3.9220,3.9300,3.9220,3.9300,203
2011-10-29,03:35:00,3.9280,3.9340,3.9280,3.9340,130
2011-10-29,03:40:00,3.9330,3.9330,3.9280,3.9320,106
2011-10-29,03:45:00,3.9320,3.9330,3.9240,3.9250,121
2011-10-29,03:50:00,3.9250,3.9270,3.9240,3.9240,115
2011-10-29,03:55:00,3.9250,3.9280,3.9230,3.9230,71
2011-10-29,04:00:00,3.9230,3.9260,3.9160,3.9160,117
2011-10-29,04:05:00,3.9160,3.9260,3.9160,3.9260,113
2011-10-29,04:10:00,3.9250,3.9250,3.9210,3.9210,22
2011-10-29,04:15:00,3.9200,3.9250,3.9200,3.9250,55
2011-10-29,04:20:00,3.9250,3.9260,3.9220,3.9250,65
2011-10-29,04:25:00,3.9240,3.9260,3.9230,3.9250,9
2011-10-29,04:30:00,3.9250,3.9290,3.9250,3.9280,64
2011-10-29,04:35:00,3.9290,3.9310,3.9280,3.9290,45
2011-10-29,04:40:00,3.9260,3.9270,3.9240,3.9270,13
2011-10-29,04:45:00,3.9250,3.9280,3.9240,3.9240,34
2011-10-29,04:50:00,3.9260,3.9290,3.9260,3.9280,4
2011-10-29,04:55:00,3.9290,3.9290,3.9270,3.9270,4
2011-10-29,05:00:00,3.9280,3.9280,3.9250,3.9250,10
2011-10-29,05:05:00,3.9260,3.9270,3.9250,3.9260,44
2011-10-29,05:10:00,3.9280,3.9280,3.9240,3.9280,17
2011-10-31,06:00:00,3.9300,3.9400,3.9210,3.9260,233
2011-10-31,06:05:00,3.9270,3.9370,3.9270,3.9370,45
2011-10-31,06:10:00,3.9330,3.9470,3.9330,3.9450,153
2011-10-31,06:15:00,3.9430,3.9460,3.9360,3.9460,42
2011-10-31,06:20:00,3.9460,3.9460,3.9460,3.9460,2
2011-10-31,06:25:00,3.9390,3.9460,3.9390,3.9460,18
2011-10-31,06:30:00,3.9420,3.9420,3.9400,3.9400,33
2011-10-31,06:35:00,3.9410,3.9410,3.9400,3.9410,5
2011-10-31,06:40:00,3.9410,3.9420,3.9400,3.9420,5
2011-10-31,06:45:00,3.9400,3.9430,3.9400,3.9430,9
2011-10-31,06:50:00,3.9410,3.9430,3.9390,3.9400,9
2011-10-31,06:55:00,3.9400,3.9410,3.9400,3.9410,9
2011-10-31,07:00:00,3.9410,3.9410,3.9410,3.9410,1
2011-10-31,07:05:00,3.9410,3.9410,3.9280,3.9280,49
2011-10-31,07:10:00,3.9320,3.9340,3.9280,3.9300,31
2011-10-31,07:15:00,3.9270,3.9270,3.9240,3.9240,26
2011-10-31,07:20:00,3.9250,3.9250,3.9200,3.9230,45
2011-10-31,07:25:00,3.9230,3.9250,3.9210,3.9250,11
2011-10-31,07:30:00,3.9230,3.9240,3.9230,3.9240,15
2011-10-31,07:35:00,3.9250,3.9270,3.9240,3.9270,13
2011-10-31,07:40:00,3.9260,3.9260,3.9250,3.9250,4
2011-10-31,07:45:00,3.9240,3.9240,3.9200,3.9240,73
2011-10-31,07:50:00,3.9230,3.9260,3.9230,3.9260,11
2011-10-31,07:55:00,3.9250,3.9250,3.9240,3.9240,3
2011-10-31,08:00:00,3.9240,3.9250,3.9240,3.9250,8
2011-10-31,08:05:00,3.9250,3.9250,3.9250,3.9250,4
2011-10-31,08:10:00,3.9230,3.9250,3.9230,3.9250,25
2011-10-31,08:15:00,3.9240,3.9240,3.9230,3.9230,8
2011-10-31,08:20:00,3.9260,3.9260,3.9250,3.9250,14
2011-10-31,08:25:00,3.9230,3.9260,3.9230,3.9260,11
2011-10-31,08:30:00,3.9260,3.9260,3.9230,3.9230,4
2011-10-31,08:35:00,3.9260,3.9260,3.9260,3.9260,4
2011-10-31,08:40:00,3.9270,3.9270,3.9270,3.9270,1
2011-10-31,08:50:00,3.9280,3.9280,3.9280,3.9280,4
2011-10-31,08:55:00,3.9250,3.9250,3.9220,3.9240,32
2011-10-31,09:00:00,3.9240,3.9330,3.9240,3.9270,54
2011-10-31,09:05:00,3.9320,3.9350,3.9320,3.9330,52
2011-10-31,09:15:00,3.9320,3.9320,3.9320,3.9320,1
2011-10-31,09:20:00,3.9320,3.9320,3.9310,3.9310,6
2011-10-31,09:35:00,3.9320,3.9330,3.9320,3.9330,3
2011-10-31,09:40:00,3.9330,3.9330,3.9310,3.9310,2
2011-10-31,09:45:00,3.9310,3.9310,3.9310,3.9310,1
2011-10-31,09:50:00,3.9320,3.9320,3.9300,3.9300,4
2011-10-31,09:55:00,3.9290,3.9290,3.9290,3.9290,1
2011-10-31,10:00:00,3.9280,3.9280,3.9280,3.9280,1
2011-10-31,10:05:00,3.9290,3.9290,3.9290,3.9290,2
2011-10-31,10:10:00,3.9290,3.9300,3.9290,3.9300,8
2011-10-31,10:15:00,3.9290,3.9300,3.9290,3.9300,2
2011-10-31,10:20:00,3.9320,3.9320,3.9320,3.9320,1
2011-10-31,10:30:00,3.9290,3.9290,3.9260,3.9260,5
2011-10-31,10:35:00,3.9270,3.9270,3.9250,3.9250,3
2011-10-31,10:40:00,3.9270,3.9270,3.9270,3.9270,1
2011-10-31,10:50:00,3.9250,3.9260,3.9240,3.9250,15
2011-10-31,10:55:00,3.9240,3.9250,3.9200,3.9210,39
2011-10-31,11:00:00,3.9220,3.9260,3.9200,3.9260,10
2011-10-31,11:05:00,3.9260,3.9260,3.9260,3.9260,1
2011-10-31,11:10:00,3.9210,3.9260,3.9200,3.9250,12
2011-10-31,11:20:00,3.9250,3.9260,3.9250,3.9260,3
2011-10-31,11:25:00,3.9260,3.9260,3.9260,3.9260,2
2011-10-31,11:30:00,3.9220,3.9230,3.9220,3.9230,26
2011-10-31,11:35:00,3.9230,3.9290,3.9230,3.9290,112
2011-10-31,11:40:00,3.9300,3.9360,3.9250,3.9270,106
2011-10-31,11:45:00,3.9300,3.9300,3.9270,3.9270,12
2011-10-31,11:50:00,3.9270,3.9340,3.9270,3.9300,12
2011-10-31,11:55:00,3.9320,3.9320,3.9300,3.9300,6
2011-10-31,12:10:00,3.9280,3.9280,3.9280,3.9280,1
2011-10-31,12:15:00,3.9280,3.9280,3.9260,3.9260,18
2011-10-31,12:20:00,3.9260,3.9260,3.9260,3.9260,1
2011-10-31,12:25:00,3.9280,3.9280,3.9280,3.9280,6
2011-10-31,12:30:00,3.9260,3.9280,3.9070,3.9070,165
2011-10-31,12:35:00,3.9090,3.9180,3.9060,3.9120,123
2011-10-31,12:40:00,3.9100,3.9150,3.9080,3.9120,72
2011-10-31,12:45:00,3.9080,3.9150,3.9060,3.9150,59
2011-10-31,12:50:00,3.9110,3.9150,3.9060,3.9150,74
2011-10-31,12:55:00,3.9140,3.9170,3.9100,3.9170,25
2011-10-31,13:00:00,3.9170,3.9180,3.9160,3.9170,10
2011-10-31,13:05:00,3.9170,3.9170,3.9170,3.9170,4
2011-10-31,13:10:00,3.9180,3.9190,3.9180,3.9190,2
2011-10-31,13:15:00,3.9190,3.9210,3.9190,3.9210,15
2011-10-31,13:20:00,3.9220,3.9230,3.9220,3.9230,3
2011-10-31,13:25:00,3.9220,3.9220,3.9200,3.9200,6
2011-10-31,13:45:00,3.9170,3.9170,3.9170,3.9170,1
2011-10-31,13:50:00,3.9200,3.9220,3.9200,3.9220,4
2011-10-31,13:55:00,3.9200,3.9200,3.9200,3.9200,5
2011-10-31,14:10:00,3.9200,3.9200,3.9200,3.9200,1
2011-10-31,14:15:00,3.9190,3.9200,3.9190,3.9200,4
2011-10-31,14:30:00,3.9200,3.9210,3.9200,3.9210,2
2011-10-31,14:35:00,3.9230,3.9230,3.9230,3.9230,1
2011-10-31,14:45:00,3.9250,3.9270,3.9250,3.9250,9
2011-10-31,14:50:00,3.9250,3.9260,3.9240,3.9250,19
2011-10-31,14:55:00,3.9290,3.9340,3.9290,3.9330,12
2011-10-31,15:00:00,3.9330,3.9330,3.9320,3.9320,16
2011-10-31,15:05:00,3.9320,3.9350,3.9320,3.9340,39
2011-10-31,15:10:00,3.9340,3.9340,3.9340,3.9340,3
2011-10-31,15:15:00,3.9350,3.9360,3.9350,3.9360,4
2011-10-31,15:25:00,3.9350,3.9380,3.9350,3.9380,4
2011-10-31,15:30:00,3.9350,3.9360,3.9350,3.9360,6
2011-10-31,15:35:00,3.9380,3.9380,3.9350,3.9370,3
2011-10-31,15:40:00,3.9380,3.9380,3.9360,3.9370,7
2011-10-31,15:45:00,3.9360,3.9380,3.9340,3.9380,12
2011-10-31,15:50:00,3.9340,3.9350,3.9330,3.9330,8
2011-10-31,15:55:00,3.9360,3.9360,3.9360,3.9360,7
2011-10-31,16:00:00,3.9350,3.9390,3.9330,3.9390,40
2011-10-31,16:05:00,3.9390,3.9390,3.9360,3.9360,11
2011-10-31,16:10:00,3.9380,3.9450,3.9370,3.9410,33
2011-10-31,16:15:00,3.9410,3.9410,3.9410,3.9410,4
2011-10-31,16:20:00,3.9410,3.9420,3.9410,3.9410,15
2011-10-31,16:25:00,3.9420,3.9440,3.9420,3.9430,8
2011-10-31,16:30:00,3.9440,3.9440,3.9400,3.9400,8
2011-10-31,16:35:00,3.9410,3.9430,3.9360,3.9360,20
2011-10-31,16:40:00,3.9350,3.9450,3.9350,3.9410,76
2011-10-31,16:45:00,3.9410,3.9450,3.9410,3.9430,45
2011-10-31,16:50:00,3.9430,3.9460,3.9410,3.9450,72
2011-10-31,16:55:00,3.9440,3.9480,3.9420,3.9420,79
2011-10-31,17:00:00,3.9390,3.9490,3.9370,3.9470,95
2011-10-31,17:05:00,3.9470,3.9480,3.9380,3.9450,117
2011-10-31,17:10:00,3.9470,3.9510,3.9450,3.9510,49
2011-10-31,17:15:00,3.9490,3.9500,3.9470,3.9490,11
2011-10-31,17:20:00,3.9460,3.9520,3.9400,3.9400,87
2011-10-31,17:25:00,3.9400,3.9490,3.9400,3.9490,35
2011-10-31,17:30:00,3.9490,3.9550,3.9490,3.9520,55
2011-10-31,17:35:00,3.9540,3.9570,3.9430,3.9440,319
2011-10-31,17:40:00,3.9450,3.9490,3.9340,3.9410,185
2011-10-31,17:45:00,3.9420,3.9430,3.9310,3.9340,118
2011-10-31,17:50:00,3.9340,3.9340,3.9270,3.9320,39
2011-10-31,17:55:00,3.9340,3.9340,3.9260,3.9290,42
2011-10-31,18:00:00,3.9290,3.9320,3.9260,3.9290,45
2011-10-31,18:05:00,3.9290,3.9420,3.9260,3.9330,117
2011-10-31,18:10:00,3.9360,3.9480,3.9340,3.9450,147
2011-10-31,18:15:00,3.9440,3.9470,3.9440,3.9470,27
2011-10-31,18:20:00,3.9480,3.9510,3.9460,3.9490,79
2011-10-31,18:25:00,3.9490,3.9500,3.9460,3.9460,13
2011-10-31,18:30:00,3.9450,3.9460,3.9440,3.9450,23
2011-10-31,18:35:00,3.9460,3.9460,3.9450,3.9450,7
2011-10-31,18:40:00,3.9460,3.9500,3.9450,3.9480,28
2011-10-31,18:45:00,3.9490,3.9500,3.9480,3.9500,9
2011-10-31,18:50:00,3.9500,3.9510,3.9470,3.9510,26
2011-10-31,18:55:00,3.9500,3.9510,3.9490,3.9500,17
2011-10-31,19:00:00,3.9490,3.9510,3.9490,3.9510,19
2011-10-31,19:05:00,3.9510,3.9550,3.9510,3.9520,72
2011-10-31,19:10:00,3.9520,3.9550,3.9510,3.9510,25
2011-10-31,19:15:00,3.9510,3.9550,3.9500,3.9550,97
2011-10-31,19:20:00,3.9550,3.9560,3.9430,3.9480,139
2011-10-31,19:25:00,3.9480,3.9490,3.9440,3.9450,151
2011-10-31,19:30:00,3.9450,3.9500,3.9440,3.9470,52
2011-10-31,19:35:00,3.9490,3.9510,3.9440,3.9450,43
2011-10-31,19:40:00,3.9450,3.9610,3.9450,3.9570,173
2011-10-31,19:45:00,3.9580,3.9780,3.9530,3.9570,473
2011-10-31,19:50:00,3.9580,3.9640,3.9540,3.9620,104
2011-10-31,19:55:00,3.9600,3.9640,3.9570,3.9590,114
2011-10-31,20:00:00,3.9610,3.9630,3.9580,3.9610,70
2011-10-31,20:05:00,3.9600,3.9620,3.9580,3.9620,39
2011-10-31,20:10:00,3.9620,3.9620,3.9580,3.9600,54
2011-10-31,20:15:00,3.9610,3.9620,3.9500,3.9520,414
2011-10-31,20:20:00,3.9520,3.9570,3.9020,3.9160,1655
2011-10-31,20:25:00,3.9170,3.9320,3.9080,3.9270,816
2011-10-31,20:30:00,3.9270,3.9320,3.9220,3.9320,595
2011-10-31,20:35:00,3.9320,3.9410,3.9320,3.9390,617
2011-10-31,20:40:00,3.9380,3.9450,3.9280,3.9340,913
2011-10-31,20:45:00,3.9350,3.9350,3.9140,3.9200,945
2011-10-31,20:50:00,3.9200,3.9230,3.9060,3.9210,1182
2011-10-31,20:55:00,3.9200,3.9210,3.9010,3.9020,1116
2011-10-31,21:00:00,3.9010,3.9030,3.8710,3.8710,3417
2011-10-31,21:05:00,3.8730,3.8850,3.8520,3.8840,3684
2011-10-31,21:10:00,3.8840,3.8890,3.8780,3.8830,1338
2011-10-31,21:15:00,3.8830,3.8830,3.8650,3.8740,1268
2011-10-31,21:20:00,3.8730,3.8800,3.8720,3.8770,454
2011-10-31,21:25:00,3.8780,3.8810,3.8740,3.8770,552
2011-10-31,21:30:00,3.8780,3.8880,3.8740,3.8850,993
2011-10-31,21:35:00,3.8840,3.8880,3.8820,3.8830,721
2011-10-31,21:40:00,3.8830,3.8850,3.8760,3.8850,492
2011-10-31,21:45:00,3.8840,3.8950,3.8830,3.8850,843
2011-10-31,21:50:00,3.8850,3.8880,3.8780,3.8800,572
2011-10-31,21:55:00,3.8800,3.8870,3.8790,3.8870,476
2011-10-31,22:00:00,3.8870,3.8870,3.8820,3.8850,354
2011-10-31,22:05:00,3.8850,3.8850,3.8730,3.8730,868
2011-10-31,22:10:00,3.8740,3.8800,3.8710,3.8770,678
2011-10-31,22:15:00,3.8770,3.8900,3.8750,3.8860,561
2011-10-31,22:20:00,3.8860,3.8890,3.8850,3.8870,273
2011-10-31,22:25:00,3.8880,3.8880,3.8710,3.8710,522
2011-10-31,22:30:00,3.8720,3.8760,3.8690,3.8710,539
2011-10-31,22:35:00,3.8710,3.8830,3.8690,3.8800,471
2011-10-31,22:40:00,3.8810,3.8850,3.8700,3.8710,706
2011-10-31,22:45:00,3.8730,3.8740,3.8700,3.8710,307
2011-10-31,22:50:00,3.8710,3.8730,3.8640,3.8710,824
2011-10-31,22:55:00,3.8710,3.8750,3.8680,3.8730,511
2011-10-31,23:00:00,3.8740,3.8750,3.8700,3.8710,286
2011-10-31,23:05:00,3.8710,3.8780,3.8700,3.8770,368
2011-10-31,23:10:00,3.8760,3.8760,3.8660,3.8700,509
2011-10-31,23:15:00,3.8700,3.8800,3.8690,3.8770,327
2011-10-31,23:20:00,3.8780,3.8790,3.8700,3.8730,210
2011-10-31,23:25:00,3.8720,3.8730,3.8680,3.8700,204
2011-10-31,23:30:00,3.8700,3.8740,3.8680,3.8740,198
2011-10-31,23:35:00,3.8740,3.8770,3.8700,3.8730,336
2011-10-31,23:40:00,3.8730,3.8760,3.8720,3.8750,219
2011-10-31,23:45:00,3.8750,3.8800,3.8730,3.8780,419
2011-10-31,23:50:00,3.8780,3.8830,3.8740,3.8740,425
2011-10-31,23:55:00,3.8740,3.8750,3.8690,3.8730,254
2011-11-01,00:00:00,3.8730,3.8750,3.8690,3.8720,388
2011-11-01,00:05:00,3.8710,3.8790,3.8710,3.8790,205
2011-11-01,00:10:00,3.8780,3.8790,3.8730,3.8740,295
2011-11-01,00:15:00,3.8750,3.8870,3.8720,3.8850,579
2011-11-01,00:20:00,3.8840,3.8910,3.8830,3.8870,684
2011-11-01,00:25:00,3.8860,3.8880,3.8820,3.8840,684
2011-11-01,00:30:00,3.8850,3.8880,3.8820,3.8870,393
2011-11-01,00:35:00,3.8860,3.8870,3.8780,3.8840,342
2011-11-01,00:40:00,3.8840,3.9150,3.8830,3.9030,2749
2011-11-01,00:45:00,3.9030,3.9180,3.9020,3.9110,1305
2011-11-01,00:50:00,3.9120,3.9130,3.9020,3.9080,904
2011-11-01,00:55:00,3.9080,3.9100,3.9020,3.9060,349
2011-11-01,01:00:00,3.9050,3.9050,3.8990,3.9010,317
2011-11-01,01:05:00,3.9020,3.9090,3.9000,3.9080,131
2011-11-01,01:10:00,3.9090,3.9110,3.9030,3.9050,463
2011-11-01,01:15:00,3.9050,3.9070,3.8920,3.8940,564
2011-11-01,01:20:00,3.8940,3.9010,3.8920,3.9000,269
2011-11-01,01:25:00,3.9000,3.9060,3.8960,3.9050,419
2011-11-01,01:30:00,3.9040,3.9160,3.9030,3.9110,580
2011-11-01,01:35:00,3.9110,3.9160,3.9090,3.9150,331
2011-11-01,01:40:00,3.9160,3.9160,3.9130,3.9140,405
2011-11-01,01:45:00,3.9150,3.9150,3.9050,3.9120,441
2011-11-01,01:50:00,3.9110,3.9160,3.9110,3.9160,239
2011-11-01,01:55:00,3.9160,3.9200,3.9050,3.9070,977
2011-11-01,02:00:00,3.9070,3.9160,3.9050,3.9110,449
2011-11-01,02:05:00,3.9120,3.9160,3.9100,3.9140,414
2011-11-01,02:10:00,3.9140,3.9180,3.9130,3.9150,345
2011-11-01,02:15:00,3.9150,3.9180,3.9100,3.9130,682
2011-11-01,02:20:00,3.9140,3.9160,3.9110,3.9140,513
2011-11-01,02:25:00,3.9140,3.9360,3.9140,3.9320,3862
2011-11-01,02:30:00,3.9320,3.9340,3.9280,3.9290,702
2011-11-01,02:35:00,3.9300,3.9320,3.9280,3.9300,201
2011-11-01,02:40:00,3.9310,3.9350,3.9290,3.9300,211
2011-11-01,02:45:00,3.9300,3.9350,3.9300,3.9330,87
2011-11-01,02:50:00,3.9320,3.9330,3.9300,3.9330,31
2011-11-01,02:55:00,3.9330,3.9340,3.9330,3.9330,23
2011-11-01,03:00:00,3.9330,3.9330,3.9280,3.9310,212
2011-11-01,03:05:00,3.9300,3.9340,3.9290,3.9310,145
2011-11-01,03:10:00,3.9310,3.9340,3.9300,3.9330,97
2011-11-01,03:15:00,3.9330,3.9330,3.9300,3.9320,78
2011-11-01,03:20:00,3.9310,3.9320,3.9300,3.9310,95
2011-11-01,03:25:00,3.9310,3.9330,3.9300,3.9300,154
2011-11-01,03:30:00,3.9310,3.9330,3.9300,3.9330,50
2011-11-01,03:35:00,3.9340,3.9350,3.9330,3.9340,36
2011-11-01,03:40:00,3.9330,3.9350,3.9320,3.9320,80
2011-11-01,03:45:00,3.9320,3.9350,3.9320,3.9320,50
2011-11-01,03:50:00,3.9330,3.9340,3.9310,3.9310,51
2011-11-01,03:55:00,3.9320,3.9330,3.9300,3.9310,57
2011-11-01,04:00:00,3.9300,3.9360,3.9300,3.9350,39
2011-11-01,04:05:00,3.9350,3.9360,3.9350,3.9350,8
2011-11-01,04:10:00,3.9350,3.9360,3.9350,3.9350,11
2011-11-01,04:15:00,3.9360,3.9370,3.9330,3.9360,60
2011-11-01,04:20:00,3.9350,3.9360,3.9340,3.9350,16
2011-11-01,04:25:00,3.9350,3.9350,3.9310,3.9340,35
2011-11-01,04:30:00,3.9320,3.9330,3.9320,3.9330,4
2011-11-01,04:35:00,3.9340,3.9340,3.9300,3.9300,19
2011-11-01,04:40:00,3.9310,3.9310,3.9300,3.9300,2
2011-11-01,04:45:00,3.9320,3.9320,3.9320,3.9320,1
2011-11-01,04:50:00,3.9300,3.9300,3.9220,3.9240,57
2011-11-01,04:55:00,3.9240,3.9240,3.9240,3.9240,9
2011-11-01,05:00:00,3.9260,3.9300,3.9260,3.9300,28
2011-11-01,05:10:00,3.9290,3.9320,3.9260,3.9260,159
2011-11-01,06:00:00,3.9320,3.9320,3.9250,3.9290,22
2011-11-01,06:05:00,3.9310,3.9310,3.9310,3.9310,1
2011-11-01,06:10:00,3.9310,3.9320,3.9310,3.9320,10
2011-11-01,06:15:00,3.9290,3.9290,3.9280,3.9280,4
2011-11-01,06:25:00,3.9300,3.9300,3.9270,3.9270,16
2011-11-01,06:35:00,3.9270,3.9270,3.9270,3.9270,1
2011-11-01,06:40:00,3.9290,3.9290,3.9290,3.9290,2
2011-11-01,06:45:00,3.9300,3.9350,3.9300,3.9340,41
2011-11-01,06:50:00,3.9340,3.9350,3.9340,3.9350,2
2011-11-01,06:55:00,3.9350,3.9350,3.9350,3.9350,9
2011-11-01,07:00:00,3.9350,3.9360,3.9340,3.9350,31
2011-11-01,07:05:00,3.9340,3.9340,3.9340,3.9340,68
2011-11-01,07:10:00,3.9340,3.9340,3.9340,3.9340,5
2011-11-01,07:25:00,3.9340,3.9340,3.9340,3.9340,2
2011-11-01,07:30:00,3.9350,3.9390,3.9350,3.9390,4
2011-11-01,07:35:00,3.9390,3.9450,3.9390,3.9450,48
2011-11-01,07:40:00,3.9450,3.9550,3.9410,3.9410,81
2011-11-01,07:45:00,3.9490,3.9500,3.9490,3.9500,2
2011-11-01,07:50:00,3.9470,3.9470,3.9400,3.9400,4
2011-11-01,08:00:00,3.9400,3.9520,3.9400,3.9520,83
2011-11-01,08:05:00,3.9530,3.9540,3.9410,3.9530,5
2011-11-01,08:10:00,3.9410,3.9490,3.9410,3.9490,4
2011-11-01,08:15:00,3.9510,3.9510,3.9510,3.9510,2
2011-11-01,08:20:00,3.9460,3.9460,3.9460,3.9460,1
2011-11-01,08:25:00,3.9450,3.9450,3.9450,3.9450,1
2011-11-01,08:40:00,3.9420,3.9420,3.9420,3.9420,1
2011-11-01,08:50:00,3.9410,3.9410,3.9410,3.9410,2
2011-11-01,08:55:00,3.9410,3.9410,3.9400,3.9410,11
2011-11-01,09:05:00,3.9420,3.9470,3.9420,3.9430,31
2011-11-01,09:15:00,3.9420,3.9430,3.9420,3.9420,11
2011-11-01,09:20:00,3.9430,3.9540,3.9430,3.9540,24
2011-11-01,09:25:00,3.9510,3.9530,3.9440,3.9460,7
2011-11-01,09:30:00,3.9460,3.9460,3.9460,3.9460,1
2011-11-01,09:45:00,3.9450,3.9450,3.9450,3.9450,1
2011-11-01,10:05:00,3.9450,3.9480,3.9450,3.9480,2
2011-11-01,10:10:00,3.9480,3.9480,3.9480,3.9480,1
2011-11-01,10:30:00,3.9430,3.9430,3.9430,3.9430,2
2011-11-01,10:40:00,3.9470,3.9470,3.9350,3.9350,79
2011-11-01,10:45:00,3.9350,3.9350,3.9340,3.9340,43
2011-11-01,10:50:00,3.9340,3.9340,3.9340,3.9340,5
2011-11-01,10:55:00,3.9340,3.9350,3.9320,3.9340,16
2011-11-01,11:05:00,3.9340,3.9350,3.9340,3.9350,7
2011-11-01,11:10:00,3.9340,3.9340,3.9340,3.9340,1
2011-11-01,11:20:00,3.9330,3.9330,3.9330,3.9330,2
2011-11-01,11:25:00,3.9330,3.9330,3.9320,3.9320,5
2011-11-01,11:30:00,3.9320,3.9340,3.9320,3.9340,6
2011-11-01,11:35:00,3.9340,3.9350,3.9340,3.9350,3
2011-11-01,11:40:00,3.9350,3.9350,3.9310,3.9310,13
2011-11-01,11:45:00,3.9310,3.9310,3.9310,3.9310,2
2011-11-01,11:50:00,3.9310,3.9310,3.9310,3.9310,8
2011-11-01,12:10:00,3.9320,3.9320,3.9320,3.9320,2
2011-11-01,12:25:00,3.9320,3.9320,3.9320,3.9320,2
2011-11-01,12:30:00,3.9310,3.9320,3.9270,3.9270,89
2011-11-01,12:35:00,3.9270,3.9290,3.9270,3.9270,34
2011-11-01,12:40:00,3.9270,3.9270,3.9270,3.9270,12
2011-11-01,12:45:00,3.9270,3.9290,3.9270,3.9280,15
2011-11-01,12:50:00,3.9280,3.9280,3.9260,3.9260,17
2011-11-01,12:55:00,3.9260,3.9280,3.9260,3.9280,22
2011-11-01,13:00:00,3.9300,3.9350,3.9280,3.9280,12
2011-11-01,13:05:00,3.9280,3.9280,3.9260,3.9260,13
2011-11-01,13:10:00,3.9280,3.9280,3.9280,3.9280,2
2011-11-01,13:15:00,3.9280,3.9280,3.9270,3.9270,8
2011-11-01,13:20:00,3.9260,3.9260,3.9260,3.9260,1
2011-11-01,13:25:00,3.9260,3.9270,3.9260,3.9270,7
2011-11-01,13:30:00,3.9260,3.9280,3.9260,3.9270,8
2011-11-01,13:35:00,3.9260,3.9280,3.9260,3.9280,5
2011-11-01,13:40:00,3.9270,3.9270,3.9270,3.9270,3
2011-11-01,13:45:00,3.9260,3.9260,3.9260,3.9260,7
2011-11-01,13:50:00,3.9260,3.9260,3.9260,3.9260,3
2011-11-01,13:55:00,3.9270,3.9270,3.9270,3.9270,1
2011-11-01,14:00:00,3.9260,3.9270,3.9260,3.9270,2
2011-11-01,14:05:00,3.9280,3.9400,3.9280,3.9320,195
2011-11-01,14:10:00,3.9310,3.9380,3.9290,3.9300,246
2011-11-01,14:15:00,3.9290,3.9340,3.9290,3.9290,30
2011-11-01,14:20:00,3.9310,3.9340,3.9260,3.9260,62
2011-11-01,14:40:00,3.9310,3.9320,3.9310,3.9320,4
2011-11-01,14:45:00,3.9300,3.9330,3.9270,3.9270,5
2011-11-01,14:50:00,3.9270,3.9380,3.9260,3.9380,14
2011-11-01,14:55:00,3.9330,3.9330,3.9300,3.9300,3
2011-11-01,15:00:00,3.9310,3.9310,3.9270,3.9270,6
2011-11-01,15:05:00,3.9260,3.9270,3.9260,3.9260,4
2011-11-01,15:10:00,3.9260,3.9260,3.9260,3.9260,2
2011-11-01,15:15:00,3.9330,3.9390,3.9330,3.9360,52
2011-11-01,15:30:00,3.9400,3.9420,3.9380,3.9380,36
2011-11-01,15:35:00,3.9410,3.9410,3.9360,3.9360,8
2011-11-01,15:45:00,3.9440,3.9440,3.9390,3.9390,12
2011-11-01,15:55:00,3.9360,3.9360,3.9360,3.9360,1
2011-11-01,16:00:00,3.9360,3.9370,3.9340,3.9370,28
2011-11-01,16:05:00,3.9370,3.9380,3.9340,3.9370,12
2011-11-01,16:15:00,3.9380,3.9390,3.9380,3.9390,2
2011-11-01,16:20:00,3.9390,3.9390,3.9360,3.9360,11
2011-11-01,16:25:00,3.9360,3.9370,3.9260,3.9260,74
2011-11-01,16:30:00,3.9260,3.9270,3.9260,3.9260,34
2011-11-01,16:35:00,3.9260,3.9260,3.9240,3.9240,98
2011-11-01,16:40:00,3.9250,3.9270,3.9250,3.9260,16
2011-11-01,16:45:00,3.9230,3.9240,3.9230,3.9230,6
2011-11-01,16:50:00,3.9210,3.9220,3.9200,3.9200,41
2011-11-01,16:55:00,3.9230,3.9240,3.9200,3.9220,16
2011-11-01,17:00:00,3.9220,3.9230,3.9200,3.9200,6
2011-11-01,17:05:00,3.9210,3.9210,3.9110,3.9110,175
2011-11-01,17:10:00,3.9110,3.9120,3.9060,3.9080,843
2011-11-01,17:15:00,3.9070,3.9080,3.9060,3.9070,16
2011-11-01,17:20:00,3.9080,3.9080,3.9070,3.9070,24
2011-11-01,17:25:00,3.9070,3.9080,3.9030,3.9080,111
2011-11-01,17:30:00,3.9040,3.9060,3.9030,3.9030,28
2011-11-01,17:35:00,3.9040,3.9040,3.9040,3.9040,62
2011-11-01,17:40:00,3.9030,3.9090,3.9030,3.9080,16
2011-11-01,17:45:00,3.9100,3.9100,3.9090,3.9090,2
2011-11-01,17:50:00,3.9090,3.9090,3.9090,3.9090,4
2011-11-01,17:55:00,3.9080,3.9080,3.9000,3.9060,59
2011-11-01,18:00:00,3.9040,3.9050,3.8990,3.9020,98
2011-11-01,18:05:00,3.9050,3.9050,3.9040,3.9040,52
2011-11-01,18:10:00,3.9040,3.9060,3.9040,3.9040,39
2011-11-01,18:15:00,3.9050,3.9060,3.9040,3.9040,5
2011-11-01,18:20:00,3.9040,3.9240,3.9020,3.9240,159
2011-11-01,18:25:00,3.9230,3.9280,3.9210,3.9220,55
2011-11-01,18:30:00,3.9260,3.9300,3.9230,3.9270,84
2011-11-01,18:35:00,3.9270,3.9280,3.9250,3.9270,222
2011-11-01,18:40:00,3.9260,3.9260,3.9130,3.9200,74
2011-11-01,18:45:00,3.9200,3.9200,3.9160,3.9160,22
2011-11-01,18:50:00,3.9170,3.9200,3.8930,3.9080,311
2011-11-01,18:55:00,3.9090,3.9100,3.9010,3.9040,60
2011-11-01,19:00:00,3.9040,3.9040,3.8950,3.8960,99
2011-11-01,19:05:00,3.8960,3.8960,3.8910,3.8930,86
2011-11-01,19:10:00,3.8940,3.8960,3.8910,3.8950,68
2011-11-01,19:15:00,3.8950,3.8950,3.8850,3.8900,112
2011-11-01,19:20:00,3.8870,3.8870,3.8650,3.8740,457
2011-11-01,19:25:00,3.8760,3.8770,3.8720,3.8750,105
2011-11-01,19:30:00,3.8750,3.8820,3.8610,3.8660,452
2011-11-01,19:35:00,3.8650,3.8690,3.8560,3.8590,220
2011-11-01,19:40:00,3.8600,3.8670,3.8590,3.8670,75
2011-11-01,19:45:00,3.8660,3.8750,3.8660,3.8710,90
2011-11-01,19:50:00,3.8730,3.8740,3.8690,3.8700,40
2011-11-01,19:55:00,3.8700,3.8700,3.8600,3.8620,97
2011-11-01,20:00:00,3.8610,3.8730,3.8610,3.8610,302
2011-11-01,20:05:00,3.8610,3.8620,3.8510,3.8560,739
2011-11-01,20:10:00,3.8560,3.8560,3.8510,3.8550,275
2011-11-01,20:15:00,3.8560,3.8560,3.8450,3.8460,553
2011-11-01,20:20:00,3.8460,3.8560,3.8430,3.8440,354
2011-11-01,20:25:00,3.8440,3.8450,3.8380,3.8450,549
2011-11-01,20:30:00,3.8450,3.8520,3.8380,3.8420,466
2011-11-01,20:35:00,3.8410,3.8520,3.8400,3.8490,197
2011-11-01,20:40:00,3.8490,3.8550,3.8450,3.8540,269
2011-11-01,20:45:00,3.8530,3.8530,3.8390,3.8420,286
2011-11-01,20:50:00,3.8430,3.8430,3.8310,3.8330,477
2011-11-01,20:55:00,3.8320,3.8490,3.8290,3.8460,916
2011-11-01,21:00:00,3.8450,3.8460,3.7810,3.7820,9300
2011-11-01,21:05:00,3.7820,3.7870,3.7600,3.7770,8492
2011-11-01,21:10:00,3.7760,3.7910,3.7760,3.7860,2819
2011-11-01,21:15:00,3.7870,3.7900,3.7760,3.7900,1867
2011-11-01,21:20:00,3.7900,3.7940,3.7700,3.7700,1566
2011-11-01,21:25:00,3.7700,3.7820,3.7670,3.7800,2010
2011-11-01,21:30:00,3.7810,3.7890,3.7670,3.7830,2165
2011-11-01,21:35:00,3.7830,3.7910,3.7770,3.7900,1067
2011-11-01,21:40:00,3.7890,3.7940,3.7880,3.7920,910
2011-11-01,21:45:00,3.7920,3.7950,3.7860,3.7860,971
2011-11-01,21:50:00,3.7870,3.7900,3.7850,3.7880,747
2011-11-01,21:55:00,3.7890,3.7970,3.7880,3.7970,1304
2011-11-01,22:00:00,3.7970,3.7970,3.7880,3.7900,1157
2011-11-01,22:05:00,3.7910,3.7910,3.7770,3.7780,1712
2011-11-01,22:10:00,3.7780,3.7890,3.7770,3.7870,1103
2011-11-01,22:15:00,3.7880,3.7930,3.7880,3.7910,724
2011-11-01,22:20:00,3.7910,3.7920,3.7860,3.7860,432
2011-11-01,22:25:00,3.7860,3.7900,3.7840,3.7880,577
2011-11-01,22:30:00,3.7870,3.7880,3.7840,3.7860,344
2011-11-01,22:35:00,3.7870,3.7870,3.7770,3.7840,1061
2011-11-01,22:40:00,3.7840,3.7840,3.7680,3.7700,1707
2011-11-01,22:45:00,3.7700,3.7700,3.7630,3.7690,2207
2011-11-01,22:50:00,3.7690,3.7730,3.7670,3.7700,1127
2011-11-01,22:55:00,3.7700,3.7740,3.7690,3.7730,674
2011-11-01,23:00:00,3.7730,3.7750,3.7690,3.7700,483
2011-11-01,23:05:00,3.7700,3.7770,3.7680,3.7760,945
2011-11-01,23:10:00,3.7760,3.7780,3.7640,3.7710,1552
2011-11-01,23:15:00,3.7710,3.7740,3.7670,3.7670,512
2011-11-01,23:20:00,3.7680,3.7750,3.7670,3.7730,578
2011-11-01,23:25:00,3.7730,3.7750,3.7680,3.7710,448
2011-11-01,23:30:00,3.7720,3.7790,3.7700,3.7760,650
2011-11-01,23:35:00,3.7750,3.7850,3.7720,3.7850,592
2011-11-01,23:40:00,3.7850,3.7860,3.7760,3.7810,702
2011-11-01,23:45:00,3.7810,3.7850,3.7780,3.7790,706
2011-11-01,23:50:00,3.7790,3.7830,3.7760,3.7760,640
2011-11-01,23:55:00,3.7770,3.7780,3.7720,3.7730,259
2011-11-02,00:00:00,3.7720,3.7730,3.7650,3.7650,1180
2011-11-02,00:05:00,3.7660,3.7690,3.7650,3.7660,434
2011-11-02,00:10:00,3.7670,3.7700,3.7650,3.7660,421
2011-11-02,00:15:00,3.7670,3.7710,3.7650,3.7670,833
2011-11-02,00:20:00,3.7660,3.7840,3.7660,3.7830,686
2011-11-02,00:25:00,3.7840,3.7890,3.7780,3.7820,1140
2011-11-02,00:30:00,3.7810,3.7880,3.7800,3.7860,616
2011-11-02,00:35:00,3.7860,3.7880,3.7790,3.7850,719
2011-11-02,00:40:00,3.7830,3.8070,3.7830,3.7990,2959
2011-11-02,00:45:00,3.7990,3.8010,3.7940,3.7960,584
2011-11-02,00:50:00,3.7970,3.8270,3.7950,3.8180,3022
2011-11-02,00:55:00,3.8180,3.8220,3.8100,3.8110,2316
2011-11-02,01:00:00,3.8110,3.8140,3.7990,3.8040,1269
2011-11-02,01:05:00,3.8050,3.8120,3.8040,3.8110,594
2011-11-02,01:10:00,3.8110,3.8150,3.8020,3.8100,1117
2011-11-02,01:15:00,3.8110,3.8140,3.7960,3.8000,855
2011-11-02,01:20:00,3.8000,3.8080,3.7980,3.8040,434
2011-11-02,01:25:00,3.8040,3.8060,3.7990,3.8060,271
2011-11-02,01:30:00,3.8070,3.8090,3.8050,3.8050,302
2011-11-02,01:35:00,3.8060,3.8100,3.8050,3.8100,454
2011-11-02,01:40:00,3.8100,3.8180,3.8090,3.8120,437
2011-11-02,01:45:00,3.8130,3.8130,3.7930,3.7960,786
2011-11-02,01:50:00,3.7970,3.8020,3.7960,3.7970,459
2011-11-02,01:55:00,3.7970,3.8110,3.7970,3.8080,656
2011-11-02,02:00:00,3.8090,3.8110,3.7970,3.7980,388
2011-11-02,02:05:00,3.7970,3.7980,3.7910,3.7910,562
2011-11-02,02:10:00,3.7920,3.8070,3.7890,3.7990,715
2011-11-02,02:15:00,3.8000,3.8020,3.7980,3.8000,632
2011-11-02,02:20:00,3.8010,3.8010,3.7820,3.7820,1952
2011-11-02,02:25:00,3.7840,3.7850,3.7750,3.7840,3057
2011-11-02,02:30:00,3.7840,3.7880,3.7810,3.7870,871
2011-11-02,02:35:00,3.7870,3.7870,3.7830,3.7850,213
2011-11-02,02:40:00,3.7860,3.7910,3.7860,3.7900,142
2011-11-02,02:45:00,3.7910,3.7910,3.7860,3.7900,81
2011-11-02,02:50:00,3.7880,3.7900,3.7870,3.7900,64
2011-11-02,02:55:00,3.7900,3.7910,3.7880,3.7900,69
2011-11-02,03:00:00,3.7910,3.7910,3.7870,3.7890,133
2011-11-02,03:05:00,3.7900,3.7900,3.7850,3.7860,109
2011-11-02,03:10:00,3.7850,3.7850,3.7830,3.7850,25
2011-11-02,03:15:00,3.7840,3.7840,3.7820,3.7840,58
2011-11-02,03:20:00,3.7850,3.7860,3.7830,3.7840,45
2011-11-02,03:25:00,3.7820,3.7840,3.7800,3.7810,61
2011-11-02,03:30:00,3.7820,3.7890,3.7820,3.7890,156
2011-11-02,03:35:00,3.7900,3.7910,3.7870,3.7890,99
2011-11-02,03:40:00,3.7890,3.7900,3.7880,3.7900,39
2011-11-02,03:45:00,3.7900,3.7900,3.7860,3.7880,68
2011-11-02,03:50:00,3.7870,3.7890,3.7870,3.7890,28
2011-11-02,03:55:00,3.7890,3.7900,3.7800,3.7820,174
2011-11-02,04:00:00,3.7840,3.7850,3.7810,3.7810,53
2011-11-02,04:05:00,3.7810,3.7860,3.7810,3.7830,29
2011-11-02,04:10:00,3.7820,3.7860,3.7820,3.7820,70
2011-11-02,04:15:00,3.7810,3.7810,3.7720,3.7780,195
2011-11-02,04:25:00,3.7780,3.7810,3.7770,3.7770,22
2011-11-02,04:30:00,3.7760,3.7780,3.7710,3.7750,99
2011-11-02,04:35:00,3.7760,3.7760,3.7760,3.7760,13
2011-11-02,04:40:00,3.7760,3.7760,3.7710,3.7710,37
2011-11-02,04:45:00,3.7710,3.7720,3.7710,3.7720,14
2011-11-02,04:50:00,3.7720,3.7720,3.7720,3.7720,3
2011-11-02,04:55:00,3.7720,3.7720,3.7690,3.7710,32
2011-11-02,05:00:00,3.7720,3.7720,3.7710,3.7710,8
2011-11-02,05:05:00,3.7720,3.7740,3.7680,3.7700,66
2011-11-02,05:10:00,3.7690,3.7710,3.7690,3.7710,9
2011-11-02,06:00:00,3.7720,3.7750,3.7700,3.7730,38
2011-11-02,06:05:00,3.7720,3.7720,3.7720,3.7720,1
2011-11-02,06:10:00,3.7720,3.7730,3.7720,3.7730,5
2011-11-02,06:15:00,3.7720,3.7730,3.7710,3.7710,10
2011-11-02,06:20:00,3.7710,3.7720,3.7700,3.7720,7
2011-11-02,06:25:00,3.7720,3.7720,3.7720,3.7720,5
2011-11-02,06:30:00,3.7740,3.7740,3.7740,3.7740,1
2011-11-02,06:45:00,3.7750,3.7750,3.7750,3.7750,1
2011-11-02,06:50:00,3.7760,3.7760,3.7760,3.7760,1
2011-11-02,06:55:00,3.7770,3.7770,3.7770,3.7770,1
2011-11-02,07:00:00,3.7780,3.7800,3.7780,3.7790,9
2011-11-02,07:05:00,3.7780,3.7780,3.7750,3.7750,2
2011-11-02,07:10:00,3.7750,3.7750,3.7750,3.7750,2
2011-11-02,07:15:00,3.7790,3.7790,3.7790,3.7790,3
2011-11-02,07:25:00,3.7760,3.7760,3.7760,3.7760,1
2011-11-02,07:30:00,3.7780,3.7780,3.7770,3.7770,3
2011-11-02,07:40:00,3.7750,3.7750,3.7750,3.7750,1
2011-11-02,07:45:00,3.7750,3.7750,3.7710,3.7710,10
2011-11-02,07:50:00,3.7720,3.7770,3.7720,3.7770,15
2011-11-02,08:00:00,3.7730,3.7730,3.7730,3.7730,2
2011-11-02,08:25:00,3.7730,3.7730,3.7730,3.7730,1
2011-11-02,08:35:00,3.7740,3.7740,3.7740,3.7740,2
2011-11-02,08:45:00,3.7740,3.7750,3.7740,3.7750,3
2011-11-02,08:50:00,3.7730,3.7730,3.7730,3.7730,3
2011-11-02,09:00:00,3.7740,3.7750,3.7710,3.7710,29
2011-11-02,09:05:00,3.7700,3.7700,3.7700,3.7700,1
2011-11-02,09:10:00,3.7700,3.7700,3.7700,3.7700,7
2011-11-02,09:20:00,3.7700,3.7700,3.7690,3.7700,11
2011-11-02,09:35:00,3.7700,3.7700,3.7700,3.7700,20
2011-11-02,09:45:00,3.7690,3.7690,3.7670,3.7670,15
2011-11-02,09:50:00,3.7680,3.7680,3.7670,3.7670,10
2011-11-02,09:55:00,3.7670,3.7670,3.7660,3.7670,5
2011-11-02,10:00:00,3.7670,3.7670,3.7670,3.7670,1
2011-11-02,10:05:00,3.7680,3.7690,3.7680,3.7690,4
2011-11-02,10:10:00,3.7680,3.7690,3.7650,3.7660,74
2011-11-02,10:25:00,3.7660,3.7660,3.7660,3.7660,1
2011-11-02,11:20:00,3.7680,3.7690,3.7680,3.7690,3
2011-11-02,11:25:00,3.7690,3.7700,3.7690,3.7700,2
2011-11-02,11:30:00,3.7700,3.7700,3.7690,3.7700,17
2011-11-02,11:35:00,3.7700,3.7720,3.7700,3.7720,15
2011-11-02,11:40:00,3.7720,3.7720,3.7650,3.7710,16
2011-11-02,11:45:00,3.7710,3.7710,3.7710,3.7710,6
2011-11-02,11:55:00,3.7720,3.7720,3.7720,3.7720,1
2011-11-02,12:00:00,3.7720,3.7720,3.7720,3.7720,10
2011-11-02,12:05:00,3.7720,3.7720,3.7720,3.7720,43
2011-11-02,12:10:00,3.7720,3.7720,3.7720,3.7720,1
2011-11-02,12:15:00,3.7720,3.7720,3.7720,3.7720,3
2011-11-02,12:20:00,3.7710,3.7710,3.7710,3.7710,3
2011-11-02,12:30:00,3.7710,3.7720,3.7710,3.7720,11
2011-11-02,12:35:00,3.7720,3.7720,3.7710,3.7710,12
2011-11-02,12:40:00,3.7710,3.7710,3.7710,3.7710,5
2011-11-02,12:45:00,3.7720,3.7720,3.7720,3.7720,12
2011-11-02,12:50:00,3.7720,3.7720,3.7720,3.7720,13
2011-11-02,12:55:00,3.7720,3.7720,3.7720,3.7720,12
2011-11-02,13:00:00,3.7720,3.7720,3.7720,3.7720,16
2011-11-02,13:05:00,3.7720,3.7720,3.7710,3.7720,11
2011-11-02,13:10:00,3.7720,3.7730,3.7720,3.7730,14
2011-11-02,13:15:00,3.7740,3.7740,3.7740,3.7740,1
2011-11-02,13:20:00,3.7750,3.7750,3.7750,3.7750,1
2011-11-02,13:30:00,3.7750,3.7760,3.7750,3.7760,3
2011-11-02,13:35:00,3.7750,3.7750,3.7740,3.7740,16
2011-11-02,13:45:00,3.7750,3.7750,3.7750,3.7750,15
2011-11-02,13:50:00,3.7750,3.7750,3.7740,3.7740,9
2011-11-02,13:55:00,3.7740,3.7740,3.7680,3.7700,31
2011-11-02,14:00:00,3.7700,3.7710,3.7680,3.7700,16
2011-11-02,14:05:00,3.7700,3.7710,3.7690,3.7700,18
2011-11-02,14:10:00,3.7700,3.7730,3.7690,3.7700,20
2011-11-02,14:15:00,3.7690,3.7690,3.7650,3.7660,85
2011-11-02,14:20:00,3.7650,3.7670,3.7650,3.7670,23
2011-11-02,14:25:00,3.7660,3.7670,3.7660,3.7670,8
2011-11-02,14:30:00,3.7660,3.7660,3.7630,3.7630,14
2011-11-02,14:35:00,3.7630,3.7640,3.7630,3.7640,13
2011-11-02,14:40:00,3.7630,3.7660,3.7630,3.7660,9
2011-11-02,14:45:00,3.7650,3.7650,3.7630,3.7640,8
2011-11-02,14:50:00,3.7630,3.7630,3.7630,3.7630,1
2011-11-02,14:55:00,3.7620,3.7630,3.7620,3.7620,7
2011-11-02,15:00:00,3.7620,3.7620,3.7610,3.7620,7
2011-11-02,15:05:00,3.7620,3.7620,3.7600,3.7610,11
2011-11-02,15:10:00,3.7610,3.7610,3.7610,3.7610,1
2011-11-02,15:15:00,3.7610,3.7610,3.7600,3.7600,7
2011-11-02,15:20:00,3.7600,3.7600,3.7580,3.7580,24
2011-11-02,15:25:00,3.7580,3.7600,3.7580,3.7590,11
2011-11-02,15:30:00,3.7570,3.7570,3.7520,3.7530,57
2011-11-02,15:35:00,3.7520,3.7520,3.7520,3.7520,2
2011-11-02,15:40:00,3.7520,3.7530,3.7520,3.7520,8
2011-11-02,15:45:00,3.7520,3.7540,3.7520,3.7540,32
2011-11-02,15:50:00,3.7540,3.7540,3.7540,3.7540,2
2011-11-02,15:55:00,3.7540,3.7560,3.7540,3.7550,15
2011-11-02,16:00:00,3.7550,3.7600,3.7550,3.7600,12
2011-11-02,16:05:00,3.7590,3.7600,3.7590,3.7600,22
2011-11-02,16:10:00,3.7600,3.7620,3.7600,3.7620,17
2011-11-02,16:15:00,3.7620,3.7630,3.7600,3.7630,50
2011-11-02,16:20:00,3.7630,3.7650,3.7610,3.7610,25
2011-11-02,16:25:00,3.7650,3.7660,3.7590,3.7630,40
2011-11-02,16:35:00,3.7640,3.7660,3.7640,3.7650,13
2011-11-02,16:40:00,3.7650,3.7670,3.7650,3.7660,15
2011-11-02,16:45:00,3.7670,3.7700,3.7660,3.7700,25
2011-11-02,16:50:00,3.7700,3.7720,3.7690,3.7720,27
2011-11-02,16:55:00,3.7700,3.7720,3.7700,3.7720,2
2011-11-02,17:00:00,3.7690,3.7710,3.7690,3.7690,16
2011-11-02,17:05:00,3.7680,3.7710,3.7680,3.7690,5
2011-11-02,17:10:00,3.7690,3.7690,3.7680,3.7690,6
2011-11-02,17:15:00,3.7700,3.7720,3.7700,3.7720,18
2011-11-02,17:20:00,3.7720,3.7730,3.7720,3.7720,6
2011-11-02,17:25:00,3.7700,3.7740,3.7700,3.7710,12
2011-11-02,17:30:00,3.7700,3.7750,3.7670,3.7730,14
2011-11-02,17:35:00,3.7710,3.7710,3.7700,3.7700,5
2011-11-02,17:40:00,3.7660,3.7690,3.7660,3.7690,4
2011-11-02,17:45:00,3.7690,3.7690,3.7690,3.7690,1
2011-11-02,17:50:00,3.7700,3.7700,3.7650,3.7660,30
2011-11-02,17:55:00,3.7680,3.7690,3.7680,3.7690,13
2011-11-02,18:00:00,3.7710,3.7760,3.7600,3.7750,84
2011-11-02,18:05:00,3.7750,3.7880,3.7750,3.7810,96
2011-11-02,18:10:00,3.7870,3.7880,3.7840,3.7840,17
2011-11-02,18:15:00,3.7850,3.7870,3.7840,3.7860,23
2011-11-02,18:20:00,3.7880,3.7890,3.7790,3.7810,54
2011-11-02,18:25:00,3.7830,3.7860,3.7820,3.7860,7
2011-11-02,18:30:00,3.7840,3.7900,3.7840,3.7870,62
2011-11-02,18:35:00,3.7890,3.7960,3.7890,3.7940,138
2011-11-02,18:40:00,3.7960,3.7960,3.7930,3.7930,5
2011-11-02,18:45:00,3.7920,3.7940,3.7900,3.7920,56
2011-11-02,18:50:00,3.7950,3.7970,3.7950,3.7960,17
2011-11-02,18:55:00,3.7970,3.7980,3.7930,3.7930,21
2011-11-02,19:00:00,3.7920,3.7960,3.7920,3.7950,11
2011-11-02,19:05:00,3.7920,3.7920,3.7860,3.7860,21
2011-11-02,19:10:00,3.7850,3.7890,3.7830,3.7890,35
2011-11-02,19:15:00,3.7860,3.7980,3.7860,3.7950,75
2011-11-02,19:20:00,3.7930,3.8020,3.7930,3.7980,72
2011-11-02,19:25:00,3.7990,3.8040,3.7980,3.8020,34
2011-11-02,19:30:00,3.8010,3.8030,3.7970,3.8020,50
2011-11-02,19:35:00,3.8020,3.8040,3.8000,3.8010,27
2011-11-02,19:40:00,3.8010,3.8010,3.7850,3.7870,82
2011-11-02,19:45:00,3.7880,3.7890,3.7740,3.7770,184
2011-11-02,19:50:00,3.7780,3.7780,3.7600,3.7630,314
2011-11-02,19:55:00,3.7640,3.7660,3.7560,3.7580,155
2011-11-02,20:00:00,3.7600,3.7660,3.7600,3.7650,146
2011-11-02,20:05:00,3.7650,3.7780,3.7650,3.7660,216
2011-11-02,20:10:00,3.7660,3.7680,3.7340,3.7390,799
2011-11-02,20:15:00,3.7390,3.7480,3.7390,3.7470,215
2011-11-02,20:20:00,3.7480,3.7540,3.7380,3.7400,864
2011-11-02,20:25:00,3.7400,3.7470,3.7300,3.7450,618
2011-11-02,20:30:00,3.7450,3.7590,3.7370,3.7560,444
2011-11-02,20:35:00,3.7560,3.7560,3.7500,3.7530,81
2011-11-02,20:40:00,3.7520,3.7590,3.7420,3.7550,658
2011-11-02,20:45:00,3.7560,3.7660,3.7550,3.7570,428
2011-11-02,20:50:00,3.7560,3.7580,3.7510,3.7570,355
2011-11-02,20:55:00,3.7570,3.7760,3.7570,3.7620,1278
2011-11-02,21:00:00,3.7630,3.7650,3.7510,3.7620,2907
2011-11-02,21:05:00,3.7610,3.7630,3.7330,3.7360,2556
2011-11-02,21:10:00,3.7360,3.7460,3.7360,3.7400,795
2011-11-02,21:15:00,3.7390,3.7420,3.7360,3.7370,694
2011-11-02,21:20:00,3.7370,3.7470,3.7350,3.7470,781
2011-11-02,21:25:00,3.7470,3.7480,3.7420,3.7440,359
2011-11-02,21:30:00,3.7440,3.7550,3.7440,3.7530,1487
2011-11-02,21:35:00,3.7520,3.7700,3.7520,3.7680,960
2011-11-02,21:40:00,3.7680,3.7700,3.7610,3.7610,595
2011-11-02,21:45:00,3.7610,3.7610,3.7530,3.7550,383
2011-11-02,21:50:00,3.7550,3.7560,3.7510,3.7560,378
2011-11-02,21:55:00,3.7550,3.7590,3.7550,3.7570,630
2011-11-02,22:00:00,3.7570,3.7750,3.7570,3.7690,1073
2011-11-02,22:05:00,3.7690,3.7690,3.7620,3.7660,738
2011-11-02,22:10:00,3.7650,3.7730,3.7640,3.7650,336
2011-11-02,22:15:00,3.7650,3.7670,3.7630,3.7630,384
2011-11-02,22:20:00,3.7640,3.7670,3.7600,3.7640,676
2011-11-02,22:25:00,3.7640,3.7730,3.7630,3.7720,266
2011-11-02,22:30:00,3.7710,3.7860,3.7650,3.7790,959
2011-11-02,22:35:00,3.7790,3.7830,3.7770,3.7810,412
2011-11-02,22:40:00,3.7820,3.7870,3.7760,3.7770,608
2011-11-02,22:45:00,3.7760,3.7760,3.7630,3.7700,565
2011-11-02,22:50:00,3.7710,3.7820,3.7710,3.7800,622
2011-11-02,22:55:00,3.7790,3.7860,3.7780,3.7860,312
2011-11-02,23:00:00,3.7850,3.7900,3.7810,3.7820,937
2011-11-02,23:05:00,3.7810,3.7870,3.7730,3.7840,887
2011-11-02,23:10:00,3.7840,3.7840,3.7790,3.7820,409
2011-11-02,23:15:00,3.7810,3.7890,3.7800,3.7840,536
2011-11-02,23:20:00,3.7840,3.7850,3.7810,3.7810,126
2011-11-02,23:25:00,3.7800,3.7810,3.7760,3.7770,294
2011-11-02,23:30:00,3.7770,3.7790,3.7750,3.7760,174
2011-11-02,23:35:00,3.7750,3.7770,3.7740,3.7760,241
2011-11-02,23:40:00,3.7760,3.7790,3.7750,3.7760,157
2011-11-02,23:45:00,3.7760,3.7830,3.7760,3.7810,304
2011-11-02,23:50:00,3.7800,3.7850,3.7780,3.7780,435
2011-11-02,23:55:00,3.7780,3.7780,3.7730,3.7730,421
2011-11-03,00:00:00,3.7730,3.7780,3.7730,3.7730,451
2011-11-03,00:05:00,3.7750,3.7790,3.7710,3.7720,601
2011-11-03,00:10:00,3.7730,3.7740,3.7670,3.7700,697
2011-11-03,00:15:00,3.7700,3.7710,3.7650,3.7660,420
2011-11-03,00:20:00,3.7650,3.7690,3.7610,3.7660,548
2011-11-03,00:25:00,3.7670,3.7720,3.7640,3.7720,296
2011-11-03,00:30:00,3.7700,3.7700,3.7630,3.7660,200
2011-11-03,00:35:00,3.7660,3.7760,3.7590,3.7740,1360
2011-11-03,00:40:00,3.7750,3.7840,3.7750,3.7780,1427
2011-11-03,00:45:00,3.7770,3.7850,3.7730,3.7830,642
2011-11-03,00:50:00,3.7830,3.7930,3.7810,3.7920,731
2011-11-03,00:55:00,3.7920,3.7970,3.7880,3.7880,787
2011-11-03,01:00:00,3.7890,3.7960,3.7860,3.7920,690
2011-11-03,01:05:00,3.7920,3.8000,3.7900,3.7920,968
2011-11-03,01:10:00,3.7920,3.7970,3.7870,3.7890,625
2011-11-03,01:15:00,3.7890,3.7900,3.7840,3.7880,376
2011-11-03,01:20:00,3.7880,3.7950,3.7860,3.7930,400
2011-11-03,01:25:00,3.7920,3.7930,3.7730,3.7760,832
2011-11-03,01:30:00,3.7750,3.7770,3.7720,3.7740,394
2011-11-03,01:35:00,3.7750,3.7770,3.7710,3.7760,459
2011-11-03,01:40:00,3.7760,3.7760,3.7670,3.7670,272
2011-11-03,01:45:00,3.7680,3.7730,3.7670,3.7720,439
2011-11-03,01:50:00,3.7720,3.7730,3.7670,3.7700,387
2011-11-03,01:55:00,3.7690,3.7720,3.7670,3.7670,252
2011-11-03,02:00:00,3.7670,3.7680,3.7580,3.7630,829
2011-11-03,02:05:00,3.7640,3.7640,3.7610,3.7620,141
2011-11-03,02:10:00,3.7620,3.7630,3.7520,3.7550,604
2011-11-03,02:15:00,3.7540,3.7550,3.7460,3.7550,958
2011-11-03,02:20:00,3.7540,3.7550,3.7370,3.7420,1554
2011-11-03,02:25:00,3.7420,3.7530,3.7370,3.7500,2971
2011-11-03,02:30:00,3.7500,3.7520,3.7470,3.7480,439
2011-11-03,02:35:00,3.7490,3.7500,3.7470,3.7490,370
2011-11-03,02:40:00,3.7500,3.7540,3.7490,3.7520,685
2011-11-03,02:45:00,3.7520,3.7540,3.7470,3.7540,314
2011-11-03,02:50:00,3.7540,3.7550,3.7500,3.7530,188
2011-11-03,02:55:00,3.7530,3.7550,3.7510,3.7540,136
2011-11-03,03:00:00,3.7540,3.7570,3.7520,3.7540,242
2011-11-03,03:05:00,3.7540,3.7550,3.7520,3.7550,103
2011-11-03,03:10:00,3.7540,3.7570,3.7520,3.7570,92
2011-11-03,03:15:00,3.7550,3.7580,3.7550,3.7580,60
2011-11-03,03:20:00,3.7560,3.7580,3.7560,3.7580,13
2011-11-03,03:25:00,3.7570,3.7590,3.7570,3.7570,47
2011-11-03,03:30:00,3.7580,3.7620,3.7560,3.7570,158
2011-11-03,03:35:00,3.7580,3.7590,3.7560,3.7560,52
2011-11-03,03:40:00,3.7570,3.7570,3.7550,3.7550,36
2011-11-03,03:45:00,3.7540,3.7590,3.7530,3.7580,70
2011-11-03,03:50:00,3.7590,3.7590,3.7560,3.7560,26
2011-11-03,03:55:00,3.7570,3.7620,3.7560,3.7610,77
2011-11-03,04:00:00,3.7600,3.7620,3.7600,3.7610,33
2011-11-03,04:05:00,3.7610,3.7640,3.7610,3.7640,42
2011-11-03,04:10:00,3.7640,3.7640,3.7640,3.7640,4
2011-11-03,04:15:00,3.7630,3.7630,3.7590,3.7610,19
2011-11-03,04:20:00,3.7610,3.7630,3.7610,3.7610,3
2011-11-03,04:25:00,3.7640,3.7640,3.7630,3.7640,10
2011-11-03,04:30:00,3.7630,3.7640,3.7610,3.7610,33
2011-11-03,04:35:00,3.7610,3.7640,3.7490,3.7620,15
2011-11-03,04:40:00,3.7630,3.7640,3.7630,3.7640,8
2011-11-03,04:45:00,3.7630,3.7630,3.7630,3.7630,5
2011-11-03,04:50:00,3.7630,3.7650,3.7620,3.7620,14
2011-11-03,04:55:00,3.7640,3.7640,3.7630,3.7630,16
2011-11-03,05:00:00,3.7630,3.7650,3.7620,3.7650,14
2011-11-03,05:05:00,3.7640,3.7640,3.7640,3.7640,2
2011-11-03,05:10:00,3.7610,3.7640,3.7580,3.7600,20
2011-11-03,06:00:00,3.7600,3.7600,3.7550,3.7600,15
2011-11-03,06:05:00,3.7600,3.7630,3.7600,3.7600,17
2011-11-03,06:15:00,3.7620,3.7640,3.7590,3.7640,4
2011-11-03,06:20:00,3.7590,3.7590,3.7590,3.7590,1
2011-11-03,06:25:00,3.7630,3.7640,3.7630,3.7640,2
2011-11-03,06:45:00,3.7640,3.7640,3.7640,3.7640,1
2011-11-03,06:50:00,3.7590,3.7590,3.7590,3.7590,1
2011-11-03,07:00:00,3.7600,3.7600,3.7600,3.7600,2
2011-11-03,07:10:00,3.7600,3.7600,3.7600,3.7600,1
2011-11-03,07:15:00,3.7600,3.7600,3.7600,3.7600,1
2011-11-03,07:20:00,3.7610,3.7610,3.7580,3.7580,4
2011-11-03,07:30:00,3.7580,3.7580,3.7580,3.7580,1
2011-11-03,07:35:00,3.7580,3.7580,3.7580,3.7580,1
2011-11-03,07:50:00,3.7590,3.7590,3.7590,3.7590,1
2011-11-03,08:05:00,3.7600,3.7600,3.7600,3.7600,6
2011-11-03,08:10:00,3.7590,3.7600,3.7590,3.7600,2
2011-11-03,08:15:00,3.7560,3.7570,3.7560,3.7560,15
2011-11-03,08:20:00,3.7560,3.7560,3.7560,3.7560,1
2011-11-03,08:40:00,3.7590,3.7600,3.7570,3.7570,5
2011-11-03,08:45:00,3.7600,3.7600,3.7600,3.7600,2
2011-11-03,08:55:00,3.7600,3.7600,3.7600,3.7600,6
2011-11-03,09:00:00,3.7600,3.7620,3.7600,3.7620,42
2011-11-03,09:05:00,3.7610,3.7640,3.7610,3.7640,16
2011-11-03,09:10:00,3.7640,3.7690,3.7640,3.7680,92
2011-11-03,09:15:00,3.7690,3.7700,3.7690,3.7700,33
2011-11-03,09:25:00,3.7670,3.7670,3.7670,3.7670,1
2011-11-03,09:45:00,3.7630,3.7630,3.7630,3.7630,10
2011-11-03,09:50:00,3.7620,3.7620,3.7610,3.7610,7
2011-11-03,09:55:00,3.7610,3.7700,3.7610,3.7630,45
2011-11-03,10:10:00,3.7620,3.7690,3.7610,3.7690,8
2011-11-03,10:30:00,3.7610,3.7700,3.7610,3.7700,8
2011-11-03,10:40:00,3.7690,3.7690,3.7680,3.7680,2
2011-11-03,10:55:00,3.7700,3.7700,3.7700,3.7700,10
2011-11-03,11:00:00,3.7660,3.7660,3.7630,3.7630,6
2011-11-03,11:55:00,3.7660,3.7660,3.7660,3.7660,1
2011-11-03,12:00:00,3.7630,3.7630,3.7600,3.7600,4
2011-11-03,12:30:00,3.7670,3.7670,3.7660,3.7660,2
2011-11-03,12:35:00,3.7690,3.7690,3.7690,3.7690,7
2011-11-03,12:40:00,3.7690,3.7710,3.7690,3.7710,19
2011-11-03,13:00:00,3.7700,3.7730,3.7700,3.7730,2
2011-11-03,13:10:00,3.7720,3.7730,3.7720,3.7730,2
2011-11-03,13:30:00,3.7720,3.7730,3.7720,3.7730,7
2011-11-03,13:35:00,3.7730,3.7730,3.7730,3.7730,2
2011-11-03,13:45:00,3.7740,3.7740,3.7700,3.7740,11
2011-11-03,13:50:00,3.7740,3.7740,3.7740,3.7740,2
2011-11-03,13:55:00,3.7740,3.7740,3.7720,3.7740,27
2011-11-03,14:05:00,3.7700,3.7700,3.7670,3.7670,3
2011-11-03,14:10:00,3.7700,3.7700,3.7700,3.7700,2
2011-11-03,14:15:00,3.7690,3.7690,3.7690,3.7690,2
2011-11-03,14:20:00,3.7700,3.7700,3.7700,3.7700,2
2011-11-03,14:30:00,3.7710,3.7710,3.7710,3.7710,2
2011-11-03,14:35:00,3.7720,3.7720,3.7720,3.7720,4
2011-11-03,14:45:00,3.7720,3.7720,3.7690,3.7720,26
2011-11-03,14:50:00,3.7730,3.7730,3.7730,3.7730,2
2011-11-03,14:55:00,3.7720,3.7730,3.7710,3.7720,9
2011-11-03,15:00:00,3.7710,3.7710,3.7700,3.7700,4
2011-11-03,15:05:00,3.7700,3.7710,3.7690,3.7710,13
2011-11-03,15:10:00,3.7710,3.7710,3.7700,3.7700,7
2011-11-03,15:15:00,3.7720,3.7720,3.7710,3.7720,3
2011-11-03,15:20:00,3.7700,3.7710,3.7700,3.7710,15
2011-11-03,15:25:00,3.7720,3.7720,3.7720,3.7720,11
2011-11-03,15:30:00,3.7710,3.7720,3.7710,3.7720,16
2011-11-03,15:40:00,3.7730,3.7730,3.7710,3.7730,10
2011-11-03,15:50:00,3.7720,3.7730,3.7720,3.7730,13
2011-11-03,15:55:00,3.7730,3.7730,3.7730,3.7730,4
2011-11-03,16:00:00,3.7730,3.7750,3.7730,3.7750,5
2011-11-03,16:05:00,3.7740,3.7750,3.7740,3.7750,7
2011-11-03,16:10:00,3.7730,3.7750,3.7730,3.7750,13
2011-11-03,16:15:00,3.7750,3.7750,3.7740,3.7750,24
2011-11-03,16:20:00,3.7740,3.7740,3.7730,3.7730,6
2011-11-03,16:25:00,3.7730,3.7730,3.7700,3.7710,13
2011-11-03,16:30:00,3.7700,3.7720,3.7700,3.7720,35
2011-11-03,16:35:00,3.7700,3.7730,3.7690,3.7730,15
2011-11-03,16:40:00,3.7730,3.7740,3.7720,3.7730,19
2011-11-03,16:45:00,3.7730,3.7730,3.7700,3.7710,24
2011-11-03,16:50:00,3.7700,3.7730,3.7700,3.7730,9
2011-11-03,16:55:00,3.7730,3.7730,3.7730,3.7730,3
2011-11-03,17:00:00,3.7730,3.7740,3.7710,3.7720,24
2011-11-03,17:05:00,3.7730,3.7730,3.7730,3.7730,1
2011-11-03,17:10:00,3.7740,3.7750,3.7730,3.7730,11
2011-11-03,17:15:00,3.7750,3.7750,3.7740,3.7750,24
2011-11-03,17:20:00,3.7750,3.7800,3.7740,3.7800,56
2011-11-03,17:25:00,3.7790,3.7800,3.7780,3.7780,5
2011-11-03,17:30:00,3.7790,3.7900,3.7790,3.7900,95
2011-11-03,17:35:00,3.7900,3.7920,3.7880,3.7900,149
2011-11-03,17:40:00,3.7860,3.7860,3.7810,3.7810,3
2011-11-03,17:45:00,3.7870,3.7900,3.7860,3.7860,20
2011-11-03,17:50:00,3.7880,3.7930,3.7880,3.7930,52
2011-11-03,17:55:00,3.7930,3.7950,3.7920,3.7920,22
2011-11-03,18:00:00,3.7920,3.7950,3.7920,3.7950,18
2011-11-03,18:05:00,3.7950,3.7950,3.7950,3.7950,2
2011-11-03,18:10:00,3.7920,3.7920,3.7920,3.7920,1
2011-11-03,18:15:00,3.7930,3.7930,3.7900,3.7910,30
2011-11-03,18:20:00,3.7900,3.7900,3.7840,3.7840,18
2011-11-03,18:25:00,3.7840,3.8000,3.7840,3.7940,145
2011-11-03,18:30:00,3.7930,3.8010,3.7900,3.8010,81
2011-11-03,18:35:00,3.7980,3.8010,3.7930,3.7960,24
2011-11-03,18:40:00,3.7980,3.7980,3.7970,3.7970,2
2011-11-03,18:45:00,3.7970,3.7970,3.7920,3.7920,27
2011-11-03,18:50:00,3.7910,3.7920,3.7880,3.7900,14
2011-11-03,18:55:00,3.7900,3.7910,3.7880,3.7880,11
2011-11-03,19:00:00,3.7900,3.7950,3.7900,3.7950,97
2011-11-03,19:05:00,3.7920,3.7940,3.7790,3.7890,139
2011-11-03,19:10:00,3.7880,3.7940,3.7870,3.7900,96
2011-11-03,19:15:00,3.7900,3.7920,3.7900,3.7900,29
2011-11-03,19:20:00,3.7900,3.7970,3.7820,3.7820,84
2011-11-03,19:25:00,3.7840,3.7890,3.7840,3.7880,20
2011-11-03,19:30:00,3.7880,3.7890,3.7840,3.7880,27
2011-11-03,19:35:00,3.7890,3.7910,3.7830,3.7860,70
2011-11-03,19:40:00,3.7860,3.7870,3.7820,3.7860,134
2011-11-03,19:45:00,3.7860,3.7860,3.7780,3.7800,87
2011-11-03,19:50:00,3.7810,3.7810,3.7710,3.7740,130
2011-11-03,19:55:00,3.7740,3.7800,3.7740,3.7790,80
2011-11-03,20:00:00,3.7770,3.7800,3.7760,3.7800,86
2011-11-03,20:05:00,3.7780,3.7810,3.7700,3.7720,194
2011-11-03,20:10:00,3.7720,3.7850,3.7700,3.7840,152
2011-11-03,20:15:00,3.7830,3.7840,3.7770,3.7820,133
2011-11-03,20:20:00,3.7810,3.7830,3.7580,3.7610,714
2011-11-03,20:25:00,3.7630,3.7650,3.7580,3.7600,167
2011-11-03,20:30:00,3.7600,3.7610,3.7500,3.7590,568
2011-11-03,20:35:00,3.7580,3.7700,3.7580,3.7630,403
2011-11-03,20:40:00,3.7630,3.7660,3.7550,3.7650,524
2011-11-03,20:45:00,3.7640,3.7730,3.7620,3.7660,457
2011-11-03,20:50:00,3.7680,3.7720,3.7660,3.7720,263
2011-11-03,20:55:00,3.7710,3.7800,3.7690,3.7790,348
2011-11-03,21:00:00,3.7800,3.7820,3.7710,3.7760,993
2011-11-03,21:05:00,3.7760,3.7810,3.7740,3.7800,599
2011-11-03,21:10:00,3.7810,3.7870,3.7780,3.7820,829
2011-11-03,21:15:00,3.7820,3.7870,3.7740,3.7830,696
2011-11-03,21:20:00,3.7830,3.7870,3.7810,3.7820,371
2011-11-03,21:25:00,3.7820,3.7820,3.7770,3.7820,365
2011-11-03,21:30:00,3.7810,3.7820,3.7730,3.7820,666
2011-11-03,21:35:00,3.7820,3.7820,3.7750,3.7760,466
2011-11-03,21:40:00,3.7770,3.7810,3.7760,3.7790,404
2011-11-03,21:45:00,3.7790,3.7810,3.7780,3.7800,348
2011-11-03,21:50:00,3.7810,3.7810,3.7750,3.7790,401
2011-11-03,21:55:00,3.7780,3.7790,3.7750,3.7790,299
2011-11-03,22:00:00,3.7790,3.7800,3.7770,3.7780,563
2011-11-03,22:05:00,3.7770,3.7860,3.7770,3.7850,504
2011-11-03,22:10:00,3.7850,3.7900,3.7840,3.7870,849
2011-11-03,22:15:00,3.7880,3.7900,3.7870,3.7880,344
2011-11-03,22:20:00,3.7880,3.7900,3.7820,3.7890,678
2011-11-03,22:25:00,3.7890,3.7970,3.7880,3.7960,1116
2011-11-03,22:30:00,3.7900,3.8330,3.7410,3.8240,11807
2011-11-03,22:35:00,3.8240,3.8260,3.7950,3.8200,7548
2011-11-03,22:40:00,3.8180,3.8230,3.8030,3.8070,2185
2011-11-03,22:45:00,3.8080,3.8220,3.8070,3.8160,1554
2011-11-03,22:50:00,3.8160,3.8310,3.8110,3.8180,2067
2011-11-03,22:55:00,3.8180,3.8190,3.7970,3.8000,1618
2011-11-03,23:00:00,3.7990,3.8100,3.7970,3.8030,1078
2011-11-03,23:05:00,3.8050,3.8120,3.7990,3.8110,558
2011-11-03,23:10:00,3.8120,3.8280,3.8120,3.8220,1291
2011-11-03,23:15:00,3.8230,3.8250,3.8140,3.8180,782
2011-11-03,23:20:00,3.8190,3.8240,3.8180,3.8220,901
2011-11-03,23:25:00,3.8210,3.8240,3.8090,3.8100,1233
2011-11-03,23:30:00,3.8100,3.8190,3.8100,3.8160,376
2011-11-03,23:35:00,3.8160,3.8220,3.8140,3.8210,422
2011-11-03,23:40:00,3.8210,3.8210,3.8140,3.8170,230
2011-11-03,23:45:00,3.8180,3.8230,3.8170,3.8200,444
2011-11-03,23:50:00,3.8210,3.8270,3.8210,3.8260,505
2011-11-03,23:55:00,3.8270,3.8370,3.8260,3.8320,1586
2011-11-04,00:00:00,3.8310,3.8600,3.8310,3.8490,5346
2011-11-04,00:05:00,3.8500,3.8560,3.8410,3.8460,2096
2011-11-04,00:10:00,3.8460,3.8490,3.8400,3.8470,970
2011-11-04,00:15:00,3.8460,3.8490,3.8370,3.8380,919
2011-11-04,00:20:00,3.8380,3.8500,3.8380,3.8470,917
2011-11-04,00:25:00,3.8480,3.8480,3.8440,3.8440,521
2011-11-04,00:30:00,3.8440,3.8520,3.8440,3.8480,540
2011-11-04,00:35:00,3.8490,3.8520,3.8400,3.8490,1166
2011-11-04,00:40:00,3.8490,3.8630,3.8460,3.8500,1792
2011-11-04,00:45:00,3.8490,3.8500,3.8430,3.8490,918
2011-11-04,00:50:00,3.8500,3.8560,3.8470,3.8530,804
2011-11-04,00:55:00,3.8530,3.8540,3.8320,3.8330,969
2011-11-04,01:00:00,3.8340,3.8420,3.8230,3.8360,1735
2011-11-04,01:05:00,3.8350,3.8360,3.8270,3.8300,676
2011-11-04,01:10:00,3.8290,3.8310,3.8070,3.8140,2250
2011-11-04,01:15:00,3.8130,3.8210,3.7860,3.7910,3262
2011-11-04,01:20:00,3.7920,3.7990,3.7700,3.7850,5017
2011-11-04,01:25:00,3.7840,3.7900,3.7740,3.7760,2632
2011-11-04,01:30:00,3.7760,3.7830,3.7710,3.7760,2879
2011-11-04,01:35:00,3.7760,3.7840,3.7700,3.7790,1622
2011-11-04,01:40:00,3.7790,3.7790,3.7670,3.7720,1101
2011-11-04,01:45:00,3.7720,3.7840,3.7670,3.7840,1346
2011-11-04,01:50:00,3.7820,3.7850,3.7790,3.7800,860
2011-11-04,01:55:00,3.7810,3.7880,3.7750,3.7830,511
2011-11-04,02:00:00,3.7830,3.7960,3.7830,3.7910,984
2011-11-04,02:05:00,3.7920,3.8140,3.7890,3.8090,1669
2011-11-04,02:10:00,3.8080,3.8090,3.7930,3.8000,1428
2011-11-04,02:15:00,3.8000,3.8080,3.7840,3.7850,1216
2011-11-04,02:20:00,3.7870,3.8010,3.7760,3.7770,1481
2011-11-04,02:25:00,3.7760,3.7850,3.7670,3.7820,6618
2011-11-04,02:30:00,3.7830,3.7920,3.7750,3.7910,1492
2011-11-04,02:35:00,3.7910,3.7930,3.7840,3.7860,203
2011-11-04,02:40:00,3.7850,3.7910,3.7840,3.7900,155
2011-11-04,02:45:00,3.7900,3.7910,3.7860,3.7880,68
2011-11-04,02:50:00,3.7870,3.7880,3.7850,3.7860,118
2011-11-04,02:55:00,3.7860,3.7870,3.7830,3.7850,168
2011-11-04,03:00:00,3.7840,3.7850,3.7820,3.7830,83
2011-11-04,03:05:00,3.7850,3.7890,3.7830,3.7870,140
2011-11-04,03:10:00,3.7870,3.7940,3.7860,3.7930,138
2011-11-04,03:15:00,3.7920,3.7930,3.7910,3.7930,67
2011-11-04,03:20:00,3.7940,3.7940,3.7900,3.7920,106
2011-11-04,03:25:00,3.7920,3.7920,3.7880,3.7890,135
2011-11-04,03:30:00,3.7880,3.7910,3.7880,3.7910,54
2011-11-04,03:35:00,3.7920,3.7950,3.7920,3.7950,46
2011-11-04,03:40:00,3.7940,3.7950,3.7930,3.7950,32
2011-11-04,03:45:00,3.7930,3.7950,3.7930,3.7930,25
2011-11-04,03:50:00,3.7930,3.7930,3.7880,3.7890,111
2011-11-04,03:55:00,3.7880,3.7890,3.7870,3.7890,76
2011-11-04,04:00:00,3.7870,3.7890,3.7870,3.7880,17
2011-11-04,04:05:00,3.7880,3.7930,3.7880,3.7920,63
2011-11-04,04:10:00,3.7930,3.8070,3.7920,3.8000,202
2011-11-04,04:15:00,3.8010,3.8050,3.8010,3.8010,56
2011-11-04,04:20:00,3.8020,3.8040,3.8020,3.8030,12
2011-11-04,04:25:00,3.8050,3.8070,3.8050,3.8070,10
2011-11-04,04:30:00,3.8070,3.8070,3.8070,3.8070,3
2011-11-04,04:35:00,3.8080,3.8080,3.7780,3.8060,9
2011-11-04,04:40:00,3.8060,3.8060,3.8060,3.8060,3
2011-11-04,04:45:00,3.8050,3.8080,3.8050,3.8070,11
2011-11-04,04:50:00,3.8080,3.8080,3.8080,3.8080,2
2011-11-04,04:55:00,3.8070,3.8080,3.8070,3.8080,6
2011-11-04,05:00:00,3.8060,3.8070,3.8060,3.8070,9
2011-11-04,05:05:00,3.8060,3.8060,3.8030,3.8030,46
2011-11-04,05:10:00,3.8050,3.8050,3.8030,3.8040,34
2011-11-04,06:00:00,3.8070,3.8100,3.8070,3.8100,40
2011-11-04,06:05:00,3.8090,3.8100,3.8060,3.8060,15
2011-11-04,06:10:00,3.8060,3.8060,3.8030,3.8030,8
2011-11-04,06:15:00,3.8030,3.8130,3.8020,3.8130,36
2011-11-04,06:20:00,3.8120,3.8180,3.8100,3.8100,23
2011-11-04,06:30:00,3.8120,3.8120,3.8120,3.8120,1
2011-11-04,06:35:00,3.8120,3.8160,3.8120,3.8160,4
2011-11-04,06:40:00,3.8160,3.8160,3.8140,3.8140,3
2011-11-04,06:45:00,3.8140,3.8140,3.8140,3.8140,1
2011-11-04,06:50:00,3.8140,3.8150,3.8140,3.8150,3
2011-11-04,06:55:00,3.8140,3.8140,3.8140,3.8140,10
2011-11-04,07:00:00,3.8150,3.8150,3.8150,3.8150,2
2011-11-04,07:10:00,3.8140,3.8140,3.8140,3.8140,6
2011-11-04,07:15:00,3.8140,3.8140,3.8140,3.8140,4
2011-11-04,07:20:00,3.8140,3.8140,3.8140,3.8140,12
2011-11-04,07:25:00,3.8140,3.8140,3.8140,3.8140,5
2011-11-04,07:30:00,3.8150,3.8150,3.8150,3.8150,1
2011-11-04,07:40:00,3.8140,3.8140,3.8140,3.8140,5
2011-11-04,07:45:00,3.8140,3.8140,3.8140,3.8140,1
2011-11-04,07:50:00,3.8140,3.8140,3.8140,3.8140,1
2011-11-04,08:00:00,3.8150,3.8150,3.8150,3.8150,3
2011-11-04,08:05:00,3.8150,3.8150,3.8150,3.8150,1
2011-11-04,08:25:00,3.8140,3.8150,3.8140,3.8140,9
2011-11-04,08:35:00,3.8140,3.8140,3.8140,3.8140,14
2011-11-04,08:40:00,3.8140,3.8140,3.8100,3.8100,37
2011-11-04,08:45:00,3.8080,3.8080,3.8080,3.8080,1
2011-11-04,08:50:00,3.8070,3.8090,3.8070,3.8090,7
2011-11-04,08:55:00,3.8070,3.8070,3.8050,3.8050,6
2011-11-04,09:00:00,3.8060,3.8060,3.8060,3.8060,3
2011-11-04,09:05:00,3.8060,3.8080,3.8060,3.8080,4
2011-11-04,09:15:00,3.8070,3.8070,3.8070,3.8070,1
2011-11-04,09:20:00,3.8060,3.8060,3.8030,3.8030,4
2011-11-04,09:25:00,3.8020,3.8030,3.8010,3.8010,11
2011-11-04,09:30:00,3.8010,3.8010,3.8010,3.8010,1
2011-11-04,09:35:00,3.8030,3.8030,3.8020,3.8020,5
2011-11-04,09:40:00,3.8030,3.8110,3.8030,3.8110,63
2011-11-04,09:50:00,3.8090,3.8180,3.8090,3.8180,24
2011-11-04,09:55:00,3.8130,3.8130,3.8130,3.8130,2
2011-11-04,10:00:00,3.8150,3.8170,3.8150,3.8170,8
2011-11-04,10:05:00,3.8170,3.8210,3.8170,3.8190,35
2011-11-04,10:10:00,3.8210,3.8210,3.8190,3.8190,2
2011-11-04,10:20:00,3.8190,3.8190,3.8180,3.8180,2
2011-11-04,10:45:00,3.8170,3.8170,3.8170,3.8170,1
2011-11-04,10:50:00,3.8190,3.8200,3.8190,3.8200,6
2011-11-04,10:55:00,3.8200,3.8200,3.8200,3.8200,2
2011-11-04,11:00:00,3.8170,3.8200,3.8130,3.8150,12
2011-11-04,11:05:00,3.8150,3.8150,3.8110,3.8120,12
2011-11-04,11:10:00,3.8150,3.8150,3.8150,3.8150,2
2011-11-04,11:30:00,3.8170,3.8170,3.8160,3.8160,4
2011-11-04,11:45:00,3.8160,3.8160,3.8160,3.8160,3
2011-11-04,11:55:00,3.8160,3.8160,3.8160,3.8160,3
2011-11-04,12:00:00,3.8130,3.8130,3.8120,3.8120,4
2011-11-04,12:15:00,3.8100,3.8100,3.8100,3.8100,5
2011-11-04,12:20:00,3.8110,3.8110,3.8080,3.8080,4
2011-11-04,12:25:00,3.8080,3.8080,3.8080,3.8080,4
2011-11-04,12:30:00,3.8060,3.8100,3.7820,3.7900,325
2011-11-04,12:35:00,3.7950,3.7950,3.7930,3.7950,13
2011-11-04,12:40:00,3.7970,3.7980,3.7970,3.7980,15
2011-11-04,12:45:00,3.7980,3.7990,3.7980,3.7990,4
2011-11-04,12:50:00,3.7990,3.7990,3.7950,3.7950,4
2011-11-04,12:55:00,3.7960,3.7960,3.7960,3.7960,1
2011-11-04,13:00:00,3.7930,3.7990,3.7930,3.7950,5
2011-11-04,13:05:00,3.7950,3.8070,3.7950,3.7980,58
2011-11-04,13:10:00,3.8050,3.8080,3.8040,3.8060,17
2011-11-04,13:15:00,3.8070,3.8130,3.8050,3.8120,54
2011-11-04,13:20:00,3.8100,3.8170,3.8090,3.8130,52
2011-11-04,13:25:00,3.8130,3.8160,3.8070,3.8120,72
2011-11-04,13:30:00,3.8070,3.8130,3.8000,3.8070,82
2011-11-04,13:35:00,3.8060,3.8100,3.8060,3.8100,13
2011-11-04,13:40:00,3.8100,3.8100,3.8100,3.8100,5
2011-11-04,13:45:00,3.8130,3.8140,3.8130,3.8140,3
2011-11-04,13:50:00,3.8150,3.8150,3.8140,3.8140,3
2011-11-04,13:55:00,3.8150,3.8170,3.8140,3.8170,8
2011-11-04,14:00:00,3.8150,3.8150,3.8100,3.8100,2
2011-11-04,14:15:00,3.8120,3.8120,3.8120,3.8120,1
2011-11-04,14:20:00,3.8130,3.8130,3.8130,3.8130,3
2011-11-04,14:25:00,3.8100,3.8160,3.8090,3.8160,24
2011-11-04,14:30:00,3.8180,3.8180,3.8170,3.8170,8
2011-11-04,14:35:00,3.8160,3.8200,3.8160,3.8180,20
2011-11-04,14:40:00,3.8170,3.8170,3.8170,3.8170,1
2011-11-04,14:45:00,3.8180,3.8180,3.8160,3.8160,8
2011-11-04,14:50:00,3.8170,3.8180,3.8160,3.8180,12
2011-11-04,14:55:00,3.8190,3.8200,3.8190,3.8200,26
2011-11-04,15:00:00,3.8210,3.8210,3.8200,3.8200,36
2011-11-04,15:05:00,3.8200,3.8210,3.8160,3.8180,108
2011-11-04,15:10:00,3.8140,3.8160,3.8140,3.8150,27
2011-11-04,15:20:00,3.8170,3.8170,3.8170,3.8170,5
2011-11-04,15:25:00,3.8170,3.8170,3.8170,3.8170,2
2011-11-04,15:30:00,3.8170,3.8170,3.8160,3.8160,10
2011-11-04,15:35:00,3.8160,3.8170,3.8140,3.8150,18
2011-11-04,15:40:00,3.8130,3.8150,3.8130,3.8130,18
2011-11-04,15:45:00,3.8130,3.8140,3.8130,3.8140,5
2011-11-04,15:50:00,3.8150,3.8170,3.8150,3.8160,16
2011-11-04,15:55:00,3.8160,3.8160,3.8150,3.8150,3
2011-11-04,16:05:00,3.8140,3.8140,3.8120,3.8140,17
2011-11-04,16:10:00,3.8120,3.8140,3.8100,3.8120,34
2011-11-04,16:15:00,3.8120,3.8120,3.8120,3.8120,12
2011-11-04,16:20:00,3.8140,3.8140,3.8140,3.8140,12
2011-11-04,16:25:00,3.8110,3.8110,3.8070,3.8100,41
2011-11-04,16:30:00,3.8080,3.8110,3.8080,3.8090,8
2011-11-04,16:35:00,3.8120,3.8130,3.8120,3.8120,17
2011-11-04,16:40:00,3.8090,3.8120,3.8090,3.8120,2
2011-11-04,16:45:00,3.8080,3.8080,3.8070,3.8070,38
2011-11-04,16:50:00,3.8110,3.8110,3.8050,3.8060,28
2011-11-04,16:55:00,3.8060,3.8080,3.8050,3.8050,24
2011-11-04,17:00:00,3.8050,3.8100,3.8050,3.8090,9
2011-11-04,17:05:00,3.8050,3.8080,3.8050,3.8050,51
2011-11-04,17:10:00,3.8080,3.8080,3.8080,3.8080,1
2011-11-04,17:15:00,3.8100,3.8150,3.8080,3.8130,56
2011-11-04,17:25:00,3.8120,3.8120,3.8120,3.8120,2
2011-11-04,17:30:00,3.8100,3.8100,3.8050,3.8090,24
2011-11-04,17:40:00,3.8110,3.8110,3.8110,3.8110,1
2011-11-04,17:45:00,3.8100,3.8170,3.8090,3.8150,81
2011-11-04,17:50:00,3.8140,3.8140,3.8110,3.8130,84
2011-11-04,17:55:00,3.8160,3.8160,3.8160,3.8160,2
2011-11-04,18:00:00,3.8160,3.8160,3.8120,3.8140,5
2011-11-04,18:05:00,3.8140,3.8200,3.8140,3.8150,196
2011-11-04,18:10:00,3.8160,3.8160,3.8160,3.8160,1
2011-11-04,18:20:00,3.8160,3.8160,3.8140,3.8140,11
2011-11-04,18:30:00,3.8120,3.8170,3.8120,3.8150,80
2011-11-04,18:35:00,3.8120,3.8120,3.8120,3.8120,6
2011-11-04,18:40:00,3.8130,3.8170,3.8110,3.8110,16
2011-11-04,18:45:00,3.8150,3.8160,3.8150,3.8150,48
2011-11-04,18:50:00,3.8150,3.8160,3.8150,3.8160,6
2011-11-04,18:55:00,3.8160,3.8160,3.8160,3.8160,5
2011-11-04,19:00:00,3.8150,3.8150,3.7980,3.8020,164
2011-11-04,19:05:00,3.8020,3.8020,3.8010,3.8020,4
2011-11-04,19:10:00,3.8050,3.8130,3.8050,3.8080,84
2011-11-04,19:15:00,3.8060,3.8090,3.8020,3.8080,21
2011-11-04,19:20:00,3.8080,3.8090,3.8050,3.8080,26
2011-11-04,19:25:00,3.8090,3.8090,3.8010,3.8010,35
2011-11-04,19:30:00,3.8000,3.8030,3.7960,3.7990,31
2011-11-04,19:35:00,3.8000,3.8060,3.8000,3.8040,41
2011-11-04,19:40:00,3.8030,3.8060,3.7910,3.8030,215
2011-11-04,19:45:00,3.8020,3.8060,3.7950,3.7970,135
2011-11-04,19:50:00,3.7970,3.8060,3.7970,3.8050,52
2011-11-04,19:55:00,3.8060,3.8180,3.8040,3.8110,189
2011-11-04,20:00:00,3.8100,3.8100,3.8050,3.8050,95
2011-11-04,20:05:00,3.8050,3.8080,3.8000,3.8060,139
2011-11-04,20:10:00,3.8080,3.8270,3.8080,3.8250,363
2011-11-04,20:15:00,3.8250,3.8280,3.8110,3.8130,233
2011-11-04,20:20:00,3.8120,3.8160,3.8090,3.8160,196
2011-11-04,20:25:00,3.8150,3.8220,3.8060,3.8190,463
2011-11-04,20:30:00,3.8180,3.8250,3.8150,3.8210,377
2011-11-04,20:35:00,3.8220,3.8290,3.8210,3.8270,336
2011-11-04,20:40:00,3.8260,3.8270,3.8170,3.8180,407
2011-11-04,20:45:00,3.8170,3.8220,3.8160,3.8200,192
2011-11-04,20:50:00,3.8190,3.8190,3.8150,3.8160,331
2011-11-04,20:55:00,3.8150,3.8170,3.8020,3.8060,992
2011-11-04,21:00:00,3.8040,3.8160,3.7980,3.8130,1088
2011-11-04,21:05:00,3.8130,3.8390,3.8120,3.8350,1484
2011-11-04,21:10:00,3.8360,3.8450,3.8360,3.8400,2259
2011-11-04,21:15:00,3.8400,3.8460,3.8360,3.8400,1456
2011-11-04,21:20:00,3.8400,3.8470,3.8360,3.8370,1337
2011-11-04,21:25:00,3.8370,3.8380,3.8220,3.8250,1200
2011-11-04,21:30:00,3.8250,3.8300,3.8190,3.8300,651
2011-11-04,21:35:00,3.8310,3.8310,3.8250,3.8290,378
2011-11-04,21:40:00,3.8290,3.8400,3.8290,3.8330,1016
2011-11-04,21:45:00,3.8320,3.8330,3.8230,3.8250,432
2011-11-04,21:50:00,3.8250,3.8260,3.8140,3.8250,1072
2011-11-04,21:55:00,3.8240,3.8330,3.8240,3.8280,489
2011-11-04,22:00:00,3.8280,3.8290,3.8210,3.8290,567
2011-11-04,22:05:00,3.8300,3.8320,3.8280,3.8300,399
2011-11-04,22:10:00,3.8300,3.8340,3.8240,3.8240,584
2011-11-04,22:15:00,3.8250,3.8270,3.8200,3.8260,627
2011-11-04,22:20:00,3.8240,3.8280,3.8220,3.8250,317
2011-11-04,22:25:00,3.8240,3.8260,3.8160,3.8180,776
2011-11-04,22:30:00,3.8170,3.8220,3.8140,3.8160,878
2011-11-04,22:35:00,3.8160,3.8250,3.8130,3.8250,651
2011-11-04,22:40:00,3.8250,3.8300,3.8210,3.8260,637
2011-11-04,22:45:00,3.8260,3.8300,3.8250,3.8290,482
2011-11-04,22:50:00,3.8290,3.8320,3.8270,3.8310,860
2011-11-04,22:55:00,3.8310,3.8370,3.8290,3.8360,1001
2011-11-04,23:00:00,3.8370,3.8400,3.8280,3.8290,999
2011-11-04,23:05:00,3.8290,3.8310,3.8220,3.8300,482
2011-11-04,23:10:00,3.8300,3.8330,3.8300,3.8320,252
2011-11-04,23:15:00,3.8310,3.8440,3.8310,3.8430,1564
2011-11-04,23:20:00,3.8430,3.8450,3.8330,3.8360,1113
2011-11-04,23:25:00,3.8360,3.8380,3.8340,3.8350,315
2011-11-04,23:30:00,3.8340,3.8360,3.8290,3.8320,416
2011-11-04,23:35:00,3.8320,3.8360,3.8310,3.8350,189
2011-11-04,23:40:00,3.8350,3.8370,3.8320,3.8330,214
2011-11-04,23:45:00,3.8330,3.8340,3.8210,3.8280,692
2011-11-04,23:50:00,3.8280,3.8320,3.8270,3.8290,425
2011-11-04,23:55:00,3.8280,3.8280,3.8150,3.8160,843
2011-11-05,00:00:00,3.8170,3.8240,3.8150,3.8220,415
2011-11-05,00:05:00,3.8220,3.8300,3.8220,3.8260,318
2011-11-05,00:10:00,3.8260,3.8280,3.8210,3.8270,357
2011-11-05,00:15:00,3.8260,3.8380,3.8240,3.8370,487
2011-11-05,00:20:00,3.8370,3.8400,3.8280,3.8280,448
2011-11-05,00:25:00,3.8270,3.8290,3.8220,3.8290,649
2011-11-05,00:30:00,3.8290,3.8380,3.8280,3.8370,445
2011-11-05,00:35:00,3.8350,3.8350,3.8020,3.8050,2391
2011-11-05,00:40:00,3.8050,3.8150,3.8020,3.8030,1836
2011-11-05,00:45:00,3.8030,3.8110,3.7960,3.8070,1722
2011-11-05,00:50:00,3.8070,3.8100,3.8040,3.8100,431
2011-11-05,00:55:00,3.8090,3.8090,3.7940,3.7970,672
2011-11-05,01:00:00,3.7970,3.8190,3.7950,3.8180,1860
2011-11-05,01:05:00,3.8180,3.8190,3.8030,3.8080,708
2011-11-05,01:10:00,3.8080,3.8100,3.7920,3.7950,961
2011-11-05,01:15:00,3.7950,3.7970,3.7840,3.7860,1712
2011-11-05,01:20:00,3.7870,3.7880,3.7690,3.7780,2039
2011-11-05,01:25:00,3.7790,3.7880,3.7780,3.7850,884
2011-11-05,01:30:00,3.7850,3.7890,3.7830,3.7870,346
2011-11-05,01:35:00,3.7870,3.7910,3.7850,3.7890,163
2011-11-05,01:40:00,3.7880,3.7940,3.7880,3.7880,337
2011-11-05,01:45:00,3.7880,3.7920,3.7780,3.7800,1579
2011-11-05,01:50:00,3.7800,3.7810,3.7720,3.7790,932
2011-11-05,01:55:00,3.7790,3.7850,3.7770,3.7790,482
2011-11-05,02:00:00,3.7780,3.7820,3.7720,3.7740,555
2011-11-05,02:05:00,3.7750,3.7850,3.7730,3.7820,357
2011-11-05,02:10:00,3.7820,3.7830,3.7730,3.7780,374
2011-11-05,02:15:00,3.7790,3.7900,3.7780,3.7860,441
2011-11-05,02:20:00,3.7840,3.7860,3.7790,3.7840,505
2011-11-05,02:25:00,3.7850,3.7870,3.7770,3.7840,1442
2011-11-05,02:30:00,3.7850,3.7980,3.7850,3.7980,739
2011-11-05,02:35:00,3.7980,3.7990,3.7920,3.7930,262
2011-11-05,02:40:00,3.7940,3.7950,3.7900,3.7940,263
2011-11-05,02:45:00,3.7950,3.7950,3.7920,3.7940,54
2011-11-05,02:50:00,3.7920,3.7940,3.7890,3.7930,98
2011-11-05,02:55:00,3.7940,3.7960,3.7900,3.7930,158
2011-11-05,03:00:00,3.7930,3.7940,3.7900,3.7910,78
2011-11-05,03:05:00,3.7920,3.7920,3.7890,3.7910,53
2011-11-05,03:10:00,3.7910,3.7920,3.7870,3.7890,70
2011-11-05,03:15:00,3.7890,3.7920,3.7870,3.7880,68
2011-11-05,03:20:00,3.7910,3.7910,3.7880,3.7900,13
2011-11-05,03:25:00,3.7910,3.7910,3.7900,3.7900,14
2011-11-05,03:30:00,3.7910,3.7920,3.7900,3.7910,18
2011-11-05,03:35:00,3.7910,3.7910,3.7880,3.7900,55
2011-11-05,03:40:00,3.7890,3.7900,3.7890,3.7900,7
2011-11-05,03:45:00,3.7910,3.7920,3.7910,3.7910,27
2011-11-05,03:50:00,3.7910,3.7920,3.7910,3.7910,21
2011-11-05,03:55:00,3.7920,3.7920,3.7890,3.7910,78
2011-11-05,04:00:00,3.7930,3.7930,3.7910,3.7930,8
2011-11-05,04:05:00,3.7930,3.7930,3.7910,3.7920,16
2011-11-05,04:10:00,3.7920,3.7930,3.7920,3.7920,18
2011-11-05,04:15:00,3.7920,3.7930,3.7920,3.7930,12
2011-11-05,04:20:00,3.7930,3.7930,3.7930,3.7930,6
2011-11-05,04:25:00,3.7930,3.7940,3.7920,3.7920,47
2011-11-05,04:30:00,3.7920,3.7960,3.7920,3.7960,26
2011-11-05,04:35:00,3.7940,3.7960,3.7830,3.7960,12
2011-11-05,04:40:00,3.7960,3.7960,3.7950,3.7950,21
2011-11-05,04:45:00,3.7950,3.7950,3.7950,3.7950,10
2011-11-05,04:50:00,3.7970,3.7980,3.7970,3.7980,14
2011-11-05,04:55:00,3.7990,3.8010,3.7990,3.8000,17
2011-11-05,05:00:00,3.7990,3.7990,3.7990,3.7990,3
2011-11-05,05:05:00,3.7980,3.7990,3.7980,3.7990,3
2011-11-05,05:10:00,3.7990,3.8010,3.7990,3.8000,9
2011-11-07,07:00:00,3.7640,3.7650,3.7440,3.7570,424
2011-11-07,07:05:00,3.7570,3.7610,3.7520,3.7550,101
2011-11-07,07:10:00,3.7550,3.7550,3.7470,3.7540,111
2011-11-07,07:15:00,3.7530,3.7550,3.7520,3.7540,27
2011-11-07,07:20:00,3.7550,3.7550,3.7530,3.7550,5
2011-11-07,07:25:00,3.7530,3.7530,3.7530,3.7530,1
2011-11-07,07:35:00,3.7540,3.7540,3.7490,3.7490,13
2011-11-07,07:40:00,3.7530,3.7540,3.7530,3.7540,6
2011-11-07,07:50:00,3.7530,3.7540,3.7510,3.7510,11
2011-11-07,07:55:00,3.7540,3.7560,3.7540,3.7560,20
2011-11-07,08:00:00,3.7530,3.7530,3.7530,3.7530,2
2011-11-07,08:05:00,3.7510,3.7530,3.7500,3.7530,9
2011-11-07,08:10:00,3.7500,3.7550,3.7500,3.7550,3
2011-11-07,08:15:00,3.7550,3.7550,3.7550,3.7550,2
2011-11-07,08:25:00,3.7530,3.7530,3.7510,3.7510,2
2011-11-07,08:30:00,3.7550,3.7550,3.7550,3.7550,2
2011-11-07,08:35:00,3.7530,3.7530,3.7530,3.7530,1
2011-11-07,08:40:00,3.7540,3.7550,3.7540,3.7550,7
2011-11-07,08:45:00,3.7550,3.7550,3.7550,3.7550,3
2011-11-07,08:50:00,3.7530,3.7530,3.7520,3.7530,8
2011-11-07,09:00:00,3.7530,3.7540,3.7500,3.7540,5
2011-11-07,09:05:00,3.7530,3.7540,3.7530,3.7540,2
2011-11-07,09:10:00,3.7540,3.7540,3.7520,3.7520,4
2011-11-07,09:15:00,3.7520,3.7520,3.7520,3.7520,2
2011-11-07,09:20:00,3.7530,3.7530,3.7530,3.7530,1
2011-11-07,09:25:00,3.7510,3.7510,3.7500,3.7500,4
2011-11-07,09:30:00,3.7500,3.7510,3.7500,3.7510,8
2011-11-07,09:45:00,3.7510,3.7510,3.7510,3.7510,7
2011-11-07,09:50:00,3.7510,3.7510,3.7510,3.7510,1
2011-11-07,09:55:00,3.7520,3.7520,3.7520,3.7520,7
2011-11-07,10:10:00,3.7500,3.7510,3.7490,3.7490,7
2011-11-07,10:15:00,3.7510,3.7510,3.7500,3.7510,8
2011-11-07,10:30:00,3.7510,3.7510,3.7490,3.7490,9
2011-11-07,10:35:00,3.7500,3.7500,3.7500,3.7500,1
2011-11-07,10:40:00,3.7480,3.7480,3.7450,3.7450,57
2011-11-07,10:45:00,3.7490,3.7510,3.7440,3.7510,26
2011-11-07,11:00:00,3.7460,3.7460,3.7450,3.7450,14
2011-11-07,11:05:00,3.7460,3.7460,3.7460,3.7460,1
2011-11-07,11:10:00,3.7480,3.7480,3.7480,3.7480,1
2011-11-07,11:25:00,3.7450,3.7450,3.7450,3.7450,3
2011-11-07,11:35:00,3.7460,3.7460,3.7460,3.7460,2
2011-11-07,11:40:00,3.7480,3.7500,3.7480,3.7490,5
2011-11-07,11:45:00,3.7510,3.7510,3.7510,3.7510,6
2011-11-07,11:50:00,3.7500,3.7500,3.7480,3.7480,2
2011-11-07,11:55:00,3.7510,3.7510,3.7510,3.7510,1
2011-11-07,12:00:00,3.7470,3.7510,3.7470,3.7510,2
2011-11-07,12:30:00,3.7470,3.7470,3.7410,3.7420,25
2011-11-07,12:35:00,3.7440,3.7440,3.7440,3.7440,8
2011-11-07,12:50:00,3.7430,3.7430,3.7420,3.7420,4
2011-11-07,12:55:00,3.7440,3.7440,3.7440,3.7440,2
2011-11-07,13:00:00,3.7420,3.7440,3.7420,3.7440,5
2011-11-07,13:05:00,3.7440,3.7440,3.7440,3.7440,1
2011-11-07,13:20:00,3.7420,3.7420,3.7420,3.7420,1
2011-11-07,13:25:00,3.7460,3.7460,3.7450,3.7460,9
2011-11-07,13:30:00,3.7460,3.7460,3.7420,3.7420,15
2011-11-07,13:35:00,3.7420,3.7480,3.7420,3.7480,9
2011-11-07,13:40:00,3.7440,3.7440,3.7440,3.7440,2
2011-11-07,13:45:00,3.7450,3.7450,3.7450,3.7450,4
2011-11-07,13:50:00,3.7450,3.7450,3.7420,3.7420,3
2011-11-07,13:55:00,3.7450,3.7490,3.7420,3.7490,3
2011-11-07,14:05:00,3.7490,3.7490,3.7490,3.7490,1
2011-11-07,14:10:00,3.7440,3.7460,3.7440,3.7460,25
2011-11-07,14:20:00,3.7420,3.7420,3.7420,3.7420,2
2011-11-07,14:30:00,3.7420,3.7420,3.7420,3.7420,5
2011-11-07,14:40:00,3.7410,3.7450,3.7410,3.7450,4
2011-11-07,14:50:00,3.7450,3.7450,3.7450,3.7450,5
2011-11-07,14:55:00,3.7450,3.7450,3.7450,3.7450,1
2011-11-07,15:00:00,3.7410,3.7410,3.7410,3.7410,7
2011-11-07,15:10:00,3.7410,3.7410,3.7410,3.7410,1
2011-11-07,15:20:00,3.7410,3.7410,3.7400,3.7400,51
2011-11-07,15:25:00,3.7400,3.7400,3.7380,3.7380,29
2011-11-07,15:30:00,3.7370,3.7380,3.7360,3.7380,9
2011-11-07,15:35:00,3.7430,3.7430,3.7380,3.7380,4
2011-11-07,15:40:00,3.7380,3.7380,3.7380,3.7380,3
2011-11-07,15:45:00,3.7380,3.7400,3.7380,3.7400,8
2011-11-07,15:50:00,3.7410,3.7410,3.7370,3.7400,7
2011-11-07,15:55:00,3.7390,3.7390,3.7360,3.7360,18
2011-11-07,16:00:00,3.7380,3.7390,3.7370,3.7380,11
2011-11-07,16:05:00,3.7370,3.7390,3.7370,3.7390,10
2011-11-07,16:10:00,3.7390,3.7390,3.7370,3.7370,5
2011-11-07,16:15:00,3.7390,3.7390,3.7390,3.7390,3
2011-11-07,16:20:00,3.7390,3.7390,3.7370,3.7370,3
2011-11-07,16:25:00,3.7390,3.7390,3.7390,3.7390,1
2011-11-07,16:30:00,3.7370,3.7370,3.7370,3.7370,2
2011-11-07,16:35:00,3.7410,3.7410,3.7410,3.7410,2
2011-11-07,16:45:00,3.7430,3.7430,3.7430,3.7430,1
2011-11-07,16:50:00,3.7430,3.7430,3.7410,3.7410,5
2011-11-07,16:55:00,3.7410,3.7420,3.7410,3.7420,7
2011-11-07,17:05:00,3.7410,3.7410,3.7410,3.7410,1
2011-11-07,17:10:00,3.7430,3.7440,3.7430,3.7440,3
2011-11-07,17:15:00,3.7440,3.7450,3.7440,3.7440,6
2011-11-07,17:20:00,3.7450,3.7450,3.7450,3.7450,3
2011-11-07,17:25:00,3.7440,3.7440,3.7440,3.7440,1
2011-11-07,17:40:00,3.7420,3.7420,3.7420,3.7420,2
2011-11-07,17:50:00,3.7420,3.7430,3.7420,3.7420,11
2011-11-07,17:55:00,3.7420,3.7420,3.7420,3.7420,2
2011-11-07,18:00:00,3.7440,3.7440,3.7420,3.7420,11
2011-11-07,18:05:00,3.7420,3.7420,3.7420,3.7420,1
2011-11-07,18:10:00,3.7430,3.7430,3.7350,3.7400,53
2011-11-07,18:15:00,3.7390,3.7390,3.7360,3.7360,10
2011-11-07,18:35:00,3.7400,3.7410,3.7390,3.7410,6
2011-11-07,18:40:00,3.7400,3.7410,3.7400,3.7410,3
2011-11-07,18:45:00,3.7390,3.7390,3.7370,3.7380,25
2011-11-07,18:50:00,3.7380,3.7400,3.7350,3.7370,89
2011-11-07,18:55:00,3.7370,3.7400,3.7370,3.7400,16
2011-11-07,19:00:00,3.7390,3.7400,3.7370,3.7370,26
2011-11-07,19:05:00,3.7400,3.7400,3.7370,3.7400,39
2011-11-07,19:10:00,3.7390,3.7390,3.7370,3.7380,22
2011-11-07,19:15:00,3.7400,3.7400,3.7380,3.7400,10
2011-11-07,19:20:00,3.7400,3.7400,3.7380,3.7380,11
2011-11-07,19:25:00,3.7390,3.7420,3.7370,3.7370,40
2011-11-07,19:30:00,3.7370,3.7420,3.7350,3.7380,50
2011-11-07,19:35:00,3.7400,3.7400,3.7350,3.7370,91
2011-11-07,19:40:00,3.7380,3.7380,3.7350,3.7370,29
2011-11-07,19:45:00,3.7370,3.7380,3.7350,3.7370,53
2011-11-07,19:50:00,3.7380,3.7400,3.7370,3.7380,25
2011-11-07,19:55:00,3.7390,3.7390,3.7260,3.7260,206
2011-11-07,20:00:00,3.7280,3.7360,3.7270,3.7340,119
2011-11-07,20:05:00,3.7340,3.7340,3.7300,3.7330,42
2011-11-07,20:10:00,3.7330,3.7360,3.7320,3.7320,30
2011-11-07,20:15:00,3.7320,3.7400,3.7300,3.7380,132
2011-11-07,20:20:00,3.7360,3.7370,3.7320,3.7350,55
2011-11-07,20:25:00,3.7360,3.7360,3.7300,3.7360,54
2011-11-07,20:30:00,3.7350,3.7370,3.7350,3.7360,29
2011-11-07,20:35:00,3.7350,3.7370,3.7350,3.7360,57
2011-11-07,20:40:00,3.7360,3.7360,3.7310,3.7340,79
2011-11-07,20:45:00,3.7350,3.7350,3.7280,3.7300,123
2011-11-07,20:50:00,3.7300,3.7370,3.7280,3.7360,84
2011-11-07,20:55:00,3.7360,3.7380,3.7320,3.7360,74
2011-11-07,21:00:00,3.7380,3.7380,3.7000,3.7220,1679
2011-11-07,21:05:00,3.7230,3.7250,3.7130,3.7180,337
2011-11-07,21:10:00,3.7170,3.7170,3.7020,3.7020,660
2011-11-07,21:15:00,3.7030,3.7160,3.7000,3.7150,729
2011-11-07,21:20:00,3.7140,3.7190,3.7070,3.7080,328
2011-11-07,21:25:00,3.7060,3.7100,3.6970,3.7010,678
2011-11-07,21:30:00,3.7000,3.7110,3.6980,3.7100,556
2011-11-07,21:35:00,3.7100,3.7100,3.7050,3.7070,178
2011-11-07,21:40:00,3.7070,3.7100,3.7050,3.7090,163
2011-11-07,21:45:00,3.7090,3.7190,3.7080,3.7160,740
2011-11-07,21:50:00,3.7160,3.7230,3.7160,3.7170,421
2011-11-07,21:55:00,3.7160,3.7160,3.7070,3.7070,1015
2011-11-07,22:00:00,3.7070,3.7080,3.6520,3.6760,9313
2011-11-07,22:05:00,3.6770,3.6820,3.6580,3.6810,3066
2011-11-07,22:10:00,3.6800,3.6810,3.6610,3.6670,1032
2011-11-07,22:15:00,3.6660,3.6760,3.6660,3.6700,1036
2011-11-07,22:20:00,3.6710,3.6800,3.6690,3.6790,928
2011-11-07,22:25:00,3.6790,3.6830,3.6740,3.6750,982
2011-11-07,22:30:00,3.6750,3.6910,3.6750,3.6850,1884
2011-11-07,22:35:00,3.6850,3.6930,3.6780,3.6850,1495
2011-11-07,22:40:00,3.6840,3.6930,3.6820,3.6880,849
2011-11-07,22:45:00,3.6900,3.6930,3.6870,3.6880,770
2011-11-07,22:50:00,3.6880,3.6980,3.6880,3.6910,1100
2011-11-07,22:55:00,3.6910,3.6980,3.6910,3.6930,619
2011-11-07,23:00:00,3.6930,3.6950,3.6810,3.6810,1197
2011-11-07,23:05:00,3.6830,3.6870,3.6820,3.6860,348
2011-11-07,23:10:00,3.6860,3.6870,3.6780,3.6810,933
2011-11-07,23:15:00,3.6810,3.6830,3.6780,3.6810,343
2011-11-07,23:20:00,3.6810,3.6810,3.6750,3.6760,406
2011-11-07,23:25:00,3.6750,3.6830,3.6730,3.6830,744
2011-11-07,23:30:00,3.6820,3.6870,3.6800,3.6840,432
2011-11-07,23:35:00,3.6840,3.6890,3.6820,3.6870,557
2011-11-07,23:40:00,3.6860,3.6880,3.6820,3.6840,473
2011-11-07,23:45:00,3.6840,3.6900,3.6820,3.6900,513
2011-11-07,23:50:00,3.6880,3.6920,3.6840,3.6900,468
2011-11-07,23:55:00,3.6890,3.6920,3.6850,3.6900,456
2011-11-08,00:00:00,3.6890,3.6930,3.6860,3.6880,354
2011-11-08,00:05:00,3.6870,3.6970,3.6870,3.6910,476
2011-11-08,00:10:00,3.6900,3.6940,3.6870,3.6920,352
2011-11-08,00:15:00,3.6920,3.6950,3.6860,3.6930,758
2011-11-08,00:20:00,3.6930,3.6940,3.6880,3.6890,664
2011-11-08,00:25:00,3.6890,3.6890,3.6770,3.6800,987
2011-11-08,00:30:00,3.6810,3.6850,3.6810,3.6810,218
2011-11-08,00:35:00,3.6810,3.6920,3.6780,3.6810,1287
2011-11-08,00:40:00,3.6800,3.6810,3.6710,3.6780,1285
2011-11-08,00:45:00,3.6770,3.6880,3.6760,3.6840,558
2011-11-08,00:50:00,3.6830,3.6890,3.6800,3.6850,368
2011-11-08,00:55:00,3.6850,3.6890,3.6830,3.6860,301
2011-11-08,01:00:00,3.6860,3.6950,3.6830,3.6950,530
2011-11-08,01:05:00,3.6940,3.7080,3.6920,3.6980,2566
2011-11-08,01:10:00,3.6970,3.7040,3.6960,3.7030,548
2011-11-08,01:15:00,3.7030,3.7100,3.6990,3.7000,1223
2011-11-08,01:20:00,3.7000,3.7140,3.7000,3.7090,1461
2011-11-08,01:25:00,3.7090,3.7130,3.7020,3.7020,789
2011-11-08,01:30:00,3.7030,3.7140,3.7030,3.7080,451
2011-11-08,01:35:00,3.7070,3.7190,3.7070,3.7120,717
2011-11-08,01:40:00,3.7120,3.7180,3.7100,3.7130,474
2011-11-08,01:45:00,3.7140,3.7270,3.7140,3.7170,1287
2011-11-08,01:50:00,3.7180,3.7250,3.7160,3.7240,653
2011-11-08,01:55:00,3.7240,3.7320,3.7240,3.7290,675
2011-11-08,02:00:00,3.7290,3.7350,3.7240,3.7290,1380
2011-11-08,02:05:00,3.7290,3.7320,3.7250,3.7270,766
2011-11-08,02:10:00,3.7280,3.7310,3.7270,3.7310,379
2011-11-08,02:15:00,3.7310,3.7370,3.7260,3.7300,967
2011-11-08,02:20:00,3.7290,3.7300,3.7180,3.7240,1263
2011-11-08,02:25:00,3.7230,3.7310,3.7220,3.7270,348
2011-11-08,02:30:00,3.7260,3.7300,3.7140,3.7190,1016
2011-11-08,02:35:00,3.7190,3.7230,3.7100,3.7100,736
2011-11-08,02:40:00,3.7100,3.7140,3.7040,3.7110,609
2011-11-08,02:45:00,3.7110,3.7170,3.7100,3.7130,223
2011-11-08,02:50:00,3.7130,3.7130,3.7010,3.7030,537
2011-11-08,02:55:00,3.7030,3.7120,3.7010,3.7090,619
2011-11-08,03:00:00,3.7110,3.7110,3.6980,3.7000,815
2011-11-08,03:05:00,3.6990,3.7070,3.6860,3.6910,1283
2011-11-08,03:10:00,3.6920,3.6950,3.6910,3.6910,511
2011-11-08,03:15:00,3.6910,3.6970,3.6880,3.6930,1065
2011-11-08,03:20:00,3.6930,3.6990,3.6880,3.6930,1079
2011-11-08,03:25:00,3.6930,3.7020,3.6890,3.6950,3319
2011-11-08,03:30:00,3.6940,3.7050,3.6920,3.7000,942
2011-11-08,03:35:00,3.7010,3.7020,3.6990,3.6990,51
2011-11-08,03:40:00,3.6990,3.7000,3.6970,3.6990,77
2011-11-08,03:45:00,3.6980,3.6990,3.6940,3.6940,145
2011-11-08,03:50:00,3.6940,3.6960,3.6940,3.6950,46
2011-11-08,03:55:00,3.6950,3.6970,3.6950,3.6960,32
2011-11-08,04:00:00,3.6970,3.6970,3.6940,3.6970,67
2011-11-08,04:05:00,3.6960,3.6970,3.6960,3.6970,22
2011-11-08,04:10:00,3.6960,3.6970,3.6950,3.6970,38
2011-11-08,04:15:00,3.6970,3.6980,3.6950,3.6960,67
2011-11-08,04:20:00,3.6960,3.6970,3.6950,3.6970,38
2011-11-08,04:25:00,3.6960,3.6970,3.6950,3.6960,17
2011-11-08,04:30:00,3.6960,3.6970,3.6960,3.6960,5
2011-11-08,04:35:00,3.6970,3.6970,3.6960,3.6960,24
2011-11-08,04:40:00,3.6960,3.6990,3.6950,3.6980,66
2011-11-08,04:45:00,3.6980,3.6980,3.6940,3.6960,132
2011-11-08,04:50:00,3.6960,3.6960,3.6940,3.6960,75
2011-11-08,04:55:00,3.6950,3.6990,3.6940,3.6990,88
2011-11-08,05:00:00,3.6970,3.6990,3.6970,3.6980,6
2011-11-08,05:05:00,3.6990,3.7040,3.6970,3.7030,67
2011-11-08,05:10:00,3.7030,3.7040,3.6990,3.7020,96
2011-11-08,05:15:00,3.7000,3.7010,3.7000,3.7010,9
2011-11-08,05:20:00,3.7030,3.7030,3.7030,3.7030,2
2011-11-08,05:25:00,3.7020,3.7020,3.7010,3.7010,16
2011-11-08,05:30:00,3.7020,3.7030,3.7020,3.7030,18
2011-11-08,05:35:00,3.7010,3.7030,3.7010,3.7030,2
2011-11-08,05:40:00,3.6960,3.7030,3.6960,3.7030,2
2011-11-08,05:45:00,3.7020,3.7020,3.7010,3.7010,7
2011-11-08,05:50:00,3.7000,3.7000,3.6970,3.7000,34
2011-11-08,05:55:00,3.7000,3.7000,3.6960,3.6970,46
2011-11-08,06:00:00,3.6960,3.6970,3.6960,3.6970,4
2011-11-08,06:05:00,3.6990,3.7050,3.6990,3.7050,64
2011-11-08,06:10:00,3.7000,3.7020,3.7000,3.7020,4
2011-11-08,07:00:00,3.7040,3.7040,3.7000,3.7000,21
2011-11-08,07:05:00,3.7000,3.7000,3.7000,3.7000,2
2011-11-08,07:10:00,3.7000,3.7000,3.6990,3.7000,4
2011-11-08,07:35:00,3.6990,3.6990,3.6980,3.6980,2
2011-11-08,07:45:00,3.6990,3.6990,3.6980,3.6980,3
2011-11-08,07:50:00,3.6980,3.6980,3.6980,3.6980,3
2011-11-08,07:55:00,3.7000,3.7000,3.7000,3.7000,3
2011-11-08,08:00:00,3.6960,3.6960,3.6960,3.6960,1
2011-11-08,08:05:00,3.6970,3.6990,3.6970,3.6990,6
2011-11-08,08:30:00,3.6990,3.7000,3.6990,3.6990,14
2011-11-08,08:35:00,3.6990,3.6990,3.6990,3.6990,2
2011-11-08,08:40:00,3.6980,3.6980,3.6970,3.6970,3
2011-11-08,09:00:00,3.6980,3.6980,3.6980,3.6980,1
2011-11-08,09:15:00,3.6970,3.6970,3.6970,3.6970,1
2011-11-08,09:20:00,3.6960,3.6960,3.6960,3.6960,9
2011-11-08,09:25:00,3.6980,3.6980,3.6980,3.6980,5
2011-11-08,09:30:00,3.6970,3.6970,3.6970,3.6970,1
2011-11-08,09:40:00,3.6970,3.6970,3.6900,3.6900,90
2011-11-08,09:45:00,3.6890,3.6890,3.6890,3.6890,3
2011-11-08,09:50:00,3.6890,3.6910,3.6890,3.6910,4
2011-11-08,10:00:00,3.6920,3.6920,3.6920,3.6920,2
2011-11-08,10:15:00,3.6900,3.6900,3.6900,3.6900,3
2011-11-08,10:45:00,3.6910,3.6910,3.6910,3.6910,1
2011-11-08,10:55:00,3.6900,3.6900,3.6890,3.6890,3
2011-11-08,11:00:00,3.6920,3.6920,3.6920,3.6920,4
2011-11-08,11:05:00,3.6920,3.6920,3.6920,3.6920,1
2011-11-08,11:30:00,3.6920,3.6920,3.6920,3.6920,5
2011-11-08,11:40:00,3.6940,3.6940,3.6890,3.6890,5
2011-11-08,12:00:00,3.6900,3.6900,3.6890,3.6890,2
2011-11-08,12:05:00,3.6890,3.6890,3.6890,3.6890,1
2011-11-08,12:25:00,3.6890,3.6890,3.6890,3.6890,2
2011-11-08,12:30:00,3.6920,3.6940,3.6920,3.6940,8
2011-11-08,12:35:00,3.6940,3.6950,3.6940,3.6950,2
2011-11-08,12:40:00,3.6940,3.6940,3.6940,3.6940,1
2011-11-08,12:45:00,3.6950,3.6960,3.6950,3.6950,5
2011-11-08,12:55:00,3.6960,3.6970,3.6960,3.6970,5
2011-11-08,13:00:00,3.6970,3.6970,3.6960,3.6970,10
2011-11-08,13:05:00,3.6970,3.6970,3.6970,3.6970,6
2011-11-08,13:10:00,3.6970,3.6970,3.6970,3.6970,1
2011-11-08,13:15:00,3.6970,3.6970,3.6960,3.6970,9
2011-11-08,13:20:00,3.6970,3.6970,3.6970,3.6970,5
2011-11-08,13:30:00,3.6970,3.6970,3.6970,3.6970,1
2011-11-08,13:45:00,3.6970,3.6970,3.6970,3.6970,2
2011-11-08,14:00:00,3.6970,3.6970,3.6960,3.6960,2
2011-11-08,14:05:00,3.6960,3.6960,3.6960,3.6960,1
2011-11-08,14:10:00,3.6940,3.6940,3.6940,3.6940,12
2011-11-08,14:15:00,3.6940,3.6940,3.6940,3.6940,8
2011-11-08,14:20:00,3.6930,3.6930,3.6920,3.6920,13
2011-11-08,14:30:00,3.6880,3.6880,3.6880,3.6880,2
2011-11-08,14:40:00,3.6920,3.6920,3.6910,3.6920,4
2011-11-08,14:55:00,3.6920,3.6920,3.6920,3.6920,5
2011-11-08,15:00:00,3.6910,3.6910,3.6870,3.6870,20
2011-11-08,15:05:00,3.6870,3.6870,3.6870,3.6870,2
2011-11-08,15:10:00,3.6920,3.6920,3.6910,3.6910,3
2011-11-08,15:20:00,3.6880,3.6930,3.6880,3.6920,18
2011-11-08,15:25:00,3.6920,3.6930,3.6920,3.6920,12
2011-11-08,15:30:00,3.6880,3.6880,3.6880,3.6880,1
2011-11-08,15:40:00,3.6920,3.6920,3.6880,3.6880,4
2011-11-08,15:45:00,3.6920,3.6960,3.6920,3.6950,18
2011-11-08,15:50:00,3.6960,3.6960,3.6950,3.6960,15
2011-11-08,15:55:00,3.6960,3.6960,3.6940,3.6960,15
2011-11-08,16:00:00,3.6960,3.6980,3.6950,3.6970,36
2011-11-08,16:05:00,3.6970,3.6990,3.6950,3.6970,101
2011-11-08,16:10:00,3.6970,3.6970,3.6940,3.6940,28
2011-11-08,16:15:00,3.6940,3.6950,3.6920,3.6930,8
2011-11-08,16:20:00,3.6930,3.6950,3.6930,3.6930,12
2011-11-08,16:25:00,3.6940,3.6940,3.6920,3.6920,11
2011-11-08,16:30:00,3.6910,3.6920,3.6890,3.6900,15
2011-11-08,16:35:00,3.6900,3.6900,3.6860,3.6860,69
2011-11-08,16:40:00,3.6860,3.6870,3.6850,3.6870,54
2011-11-08,16:45:00,3.6880,3.6880,3.6870,3.6870,37
2011-11-08,16:50:00,3.6870,3.6870,3.6860,3.6860,22
2011-11-08,16:55:00,3.6860,3.6860,3.6850,3.6860,10
2011-11-08,17:05:00,3.6850,3.6850,3.6830,3.6850,24
2011-11-08,17:10:00,3.6870,3.6870,3.6850,3.6870,3
2011-11-08,17:15:00,3.6880,3.6880,3.6870,3.6870,9
2011-11-08,17:20:00,3.6870,3.6870,3.6870,3.6870,13
2011-11-08,17:25:00,3.6860,3.6870,3.6850,3.6870,11
2011-11-08,17:30:00,3.6860,3.6880,3.6860,3.6880,12
2011-11-08,17:35:00,3.6880,3.6880,3.6810,3.6840,35
2011-11-08,17:40:00,3.6830,3.6830,3.6820,3.6820,7
2011-11-08,17:45:00,3.6820,3.6830,3.6820,3.6830,10
2011-11-08,17:50:00,3.6820,3.6830,3.6800,3.6810,34
2011-11-08,17:55:00,3.6810,3.6810,3.6760,3.6770,113
2011-11-08,18:00:00,3.6770,3.6810,3.6750,3.6810,20
2011-11-08,18:05:00,3.6790,3.6790,3.6740,3.6750,25
2011-11-08,18:10:00,3.6740,3.6750,3.6740,3.6750,15
2011-11-08,18:15:00,3.6750,3.6760,3.6750,3.6750,10
2011-11-08,18:20:00,3.6760,3.6780,3.6740,3.6760,9
2011-11-08,18:25:00,3.6760,3.6780,3.6760,3.6760,11
2011-11-08,18:30:00,3.6760,3.6760,3.6720,3.6760,58
2011-11-08,18:35:00,3.6760,3.6770,3.6740,3.6750,10
2011-11-08,18:40:00,3.6740,3.6750,3.6720,3.6730,12
2011-11-08,18:45:00,3.6730,3.6740,3.6730,3.6740,18
2011-11-08,18:50:00,3.6740,3.6750,3.6720,3.6730,22
2011-11-08,18:55:00,3.6740,3.6750,3.6700,3.6710,52
2011-11-08,19:00:00,3.6730,3.6770,3.6720,3.6720,89
2011-11-08,19:05:00,3.6730,3.6770,3.6730,3.6740,49
2011-11-08,19:10:00,3.6750,3.6830,3.6740,3.6830,160
2011-11-08,19:15:00,3.6810,3.6840,3.6810,3.6830,23
2011-11-08,19:20:00,3.6830,3.6840,3.6830,3.6830,13
2011-11-08,19:25:00,3.6840,3.6900,3.6840,3.6860,64
2011-11-08,19:30:00,3.6870,3.6910,3.6870,3.6880,57
2011-11-08,19:35:00,3.6890,3.6890,3.6840,3.6840,40
2011-11-08,19:40:00,3.6840,3.6840,3.6800,3.6810,36
2011-11-08,19:45:00,3.6810,3.6820,3.6800,3.6810,23
2011-11-08,19:50:00,3.6800,3.6810,3.6800,3.6800,10
2011-11-08,19:55:00,3.6800,3.6810,3.6800,3.6800,8
2011-11-08,20:00:00,3.6800,3.6820,3.6780,3.6820,18
2011-11-08,20:05:00,3.6790,3.6790,3.6670,3.6690,76
2011-11-08,20:10:00,3.6700,3.6730,3.6690,3.6710,19
2011-11-08,20:15:00,3.6690,3.6690,3.6680,3.6690,14
2011-11-08,20:20:00,3.6690,3.6700,3.6680,3.6700,16
2011-11-08,20:25:00,3.6700,3.6700,3.6650,3.6670,78
2011-11-08,20:30:00,3.6670,3.6700,3.6660,3.6680,22
2011-11-08,20:35:00,3.6670,3.6680,3.6650,3.6650,12
2011-11-08,20:40:00,3.6660,3.6690,3.6560,3.6640,332
2011-11-08,20:45:00,3.6640,3.6650,3.6620,3.6650,33
2011-11-08,20:50:00,3.6660,3.6700,3.6660,3.6700,36
2011-11-08,20:55:00,3.6690,3.6690,3.6660,3.6690,49
2011-11-08,21:00:00,3.6680,3.6680,3.6590,3.6640,266
2011-11-08,21:05:00,3.6660,3.6780,3.6650,3.6770,172
2011-11-08,21:10:00,3.6760,3.6770,3.6690,3.6700,122
2011-11-08,21:15:00,3.6710,3.6840,3.6710,3.6820,429
2011-11-08,21:20:00,3.6820,3.6870,3.6720,3.6730,859
2011-11-08,21:25:00,3.6730,3.6790,3.6690,3.6740,920
2011-11-08,21:30:00,3.6730,3.6930,3.6730,3.6910,499
2011-11-08,21:35:00,3.6910,3.6940,3.6850,3.6930,451
2011-11-08,21:40:00,3.6920,3.7080,3.6920,3.6970,1521
2011-11-08,21:45:00,3.6980,3.7040,3.6960,3.7000,265
2011-11-08,21:50:00,3.7000,3.7070,3.6960,3.7040,387
2011-11-08,21:55:00,3.7050,3.7110,3.7040,3.7100,523
2011-11-08,22:00:00,3.7100,3.7150,3.6980,3.7050,1831
2011-11-08,22:05:00,3.7050,3.7060,3.6900,3.6940,1212
2011-11-08,22:10:00,3.6940,3.6990,3.6870,3.6890,673
2011-11-08,22:15:00,3.6880,3.6910,3.6810,3.6890,695
2011-11-08,22:20:00,3.6880,3.6910,3.6840,3.6860,244
2011-11-08,22:25:00,3.6860,3.6870,3.6730,3.6780,763
2011-11-08,22:30:00,3.6790,3.6830,3.6780,3.6800,414
2011-11-08,22:35:00,3.6800,3.6840,3.6670,3.6730,1226
2011-11-08,22:40:00,3.6720,3.6810,3.6720,3.6780,501
2011-11-08,22:45:00,3.6780,3.6790,3.6740,3.6780,457
2011-11-08,22:50:00,3.6790,3.6820,3.6730,3.6790,690
2011-11-08,22:55:00,3.6800,3.6810,3.6750,3.6760,413
2011-11-08,23:00:00,3.6760,3.6880,3.6760,3.6840,840
2011-11-08,23:05:00,3.6840,3.6880,3.6810,3.6870,445
2011-11-08,23:10:00,3.6870,3.6900,3.6820,3.6880,601
2011-11-08,23:15:00,3.6870,3.6940,3.6850,3.6930,401
2011-11-08,23:20:00,3.6930,3.7030,3.6920,3.6940,1121
2011-11-08,23:25:00,3.6950,3.6980,3.6820,3.6840,624
2011-11-08,23:30:00,3.6840,3.6870,3.6800,3.6810,441
2011-11-08,23:35:00,3.6810,3.6810,3.6740,3.6790,628
2011-11-08,23:40:00,3.6790,3.6820,3.6760,3.6790,436
2011-11-08,23:45:00,3.6800,3.6840,3.6750,3.6770,658
2011-11-08,23:50:00,3.6770,3.6850,3.6760,3.6810,384
2011-11-08,23:55:00,3.6820,3.6860,3.6810,3.6840,330
2011-11-09,00:00:00,3.6830,3.6840,3.6830,3.6840,85
2011-11-09,00:05:00,3.6850,3.6850,3.6810,3.6810,73
2011-11-09,00:10:00,3.6810,3.6830,3.6770,3.6820,336
2011-11-09,00:15:00,3.6810,3.6870,3.6800,3.6840,380
2011-11-09,00:20:00,3.6840,3.6900,3.6820,3.6880,349
2011-11-09,00:25:00,3.6880,3.6880,3.6810,3.6820,266
2011-11-09,00:30:00,3.6830,3.6890,3.6800,3.6800,514
2011-11-09,00:35:00,3.6810,3.7080,3.6790,3.6990,1969
2011-11-09,00:40:00,3.6980,3.7040,3.6880,3.6980,1865
2011-11-09,00:45:00,3.6970,3.7020,3.6890,3.6940,595
2011-11-09,00:50:00,3.6960,3.6990,3.6920,3.6970,445
2011-11-09,00:55:00,3.6960,3.6990,3.6900,3.6940,505
2011-11-09,01:00:00,3.6940,3.6960,3.6890,3.6910,517
2011-11-09,01:05:00,3.6910,3.6920,3.6880,3.6890,453
2011-11-09,01:10:00,3.6890,3.6910,3.6840,3.6910,736
2011-11-09,01:15:00,3.6910,3.6970,3.6910,3.6930,304
2011-11-09,01:20:00,3.6920,3.6920,3.6830,3.6830,273
2011-11-09,01:25:00,3.6830,3.6850,3.6800,3.6830,316
2011-11-09,01:30:00,3.6830,3.6830,3.6770,3.6790,288
2011-11-09,01:35:00,3.6790,3.6810,3.6710,3.6760,562
2011-11-09,01:40:00,3.6770,3.6840,3.6770,3.6830,286
2011-11-09,01:45:00,3.6830,3.6880,3.6810,3.6840,350
2011-11-09,01:50:00,3.6840,3.6890,3.6830,3.6850,395
2011-11-09,01:55:00,3.6850,3.6920,3.6830,3.6900,290
2011-11-09,02:00:00,3.6900,3.6940,3.6880,3.6900,393
2011-11-09,02:05:00,3.6900,3.6900,3.6880,3.6890,141
2011-11-09,02:10:00,3.6890,3.6950,3.6890,3.6940,277
2011-11-09,02:15:00,3.6940,3.7010,3.6920,3.6990,304
2011-11-09,02:20:00,3.6990,3.6990,3.6960,3.6980,209
2011-11-09,02:25:00,3.6980,3.7000,3.6950,3.6970,170
2011-11-09,02:30:00,3.6980,3.7010,3.6910,3.6960,490
2011-11-09,02:35:00,3.6970,3.7090,3.6970,3.7090,695
2011-11-09,02:40:00,3.7090,3.7180,3.7070,3.7100,1413
2011-11-09,02:45:00,3.7090,3.7150,3.7080,3.7120,275
2011-11-09,02:50:00,3.7110,3.7200,3.7090,3.7180,801
2011-11-09,02:55:00,3.7180,3.7220,3.7080,3.7130,820
2011-11-09,03:00:00,3.7140,3.7170,3.7120,3.7170,374
2011-11-09,03:05:00,3.7170,3.7210,3.7140,3.7140,392
2011-11-09,03:10:00,3.7140,3.7210,3.7110,3.7180,415
2011-11-09,03:15:00,3.7170,3.7220,3.7160,3.7170,443
2011-11-09,03:20:00,3.7180,3.7340,3.7180,3.7310,1539
2011-11-09,03:25:00,3.7320,3.7510,3.7320,3.7470,4461
2011-11-09,03:30:00,3.7470,3.7490,3.7450,3.7460,802
2011-11-09,03:35:00,3.7480,3.7490,3.7450,3.7480,220
2011-11-09,03:40:00,3.7480,3.7490,3.7460,3.7490,209
2011-11-09,03:45:00,3.7500,3.7580,3.7480,3.7580,847
2011-11-09,03:50:00,3.7570,3.7660,3.7560,3.7640,614
2011-11-09,03:55:00,3.7620,3.7670,3.7620,3.7650,307
2011-11-09,04:00:00,3.7650,3.7670,3.7570,3.7650,539
2011-11-09,04:05:00,3.7640,3.7670,3.7610,3.7620,207
2011-11-09,04:10:00,3.7620,3.7620,3.7580,3.7620,90
2011-11-09,04:15:00,3.7610,3.7650,3.7580,3.7630,147
2011-11-09,04:20:00,3.7630,3.7630,3.7600,3.7600,164
2011-11-09,04:25:00,3.7600,3.7620,3.7560,3.7560,221
2011-11-09,04:30:00,3.7590,3.7660,3.7580,3.7610,204
2011-11-09,04:35:00,3.7610,3.7610,3.7580,3.7600,58
2011-11-09,04:40:00,3.7590,3.7610,3.7580,3.7580,65
2011-11-09,04:45:00,3.7590,3.7620,3.7580,3.7590,49
2011-11-09,04:50:00,3.7590,3.7640,3.7590,3.7620,78
2011-11-09,04:55:00,3.7630,3.7640,3.7610,3.7630,155
2011-11-09,05:00:00,3.7640,3.7640,3.7580,3.7600,111
2011-11-09,05:05:00,3.7590,3.7610,3.7570,3.7600,50
2011-11-09,05:10:00,3.7590,3.7610,3.7580,3.7600,11
2011-11-09,05:15:00,3.7580,3.7640,3.7570,3.7640,72
2011-11-09,05:20:00,3.7650,3.7650,3.7610,3.7610,20
2011-11-09,05:25:00,3.7630,3.7650,3.7630,3.7650,7
2011-11-09,05:30:00,3.7650,3.7690,3.7630,3.7630,97
2011-11-09,05:35:00,3.7650,3.7670,3.7450,3.7630,44
2011-11-09,05:40:00,3.7630,3.7630,3.7600,3.7620,30
2011-11-09,05:45:00,3.7600,3.7610,3.7600,3.7610,3
2011-11-09,05:50:00,3.7620,3.7620,3.7610,3.7620,16
2011-11-09,05:55:00,3.7630,3.7630,3.7620,3.7620,6
2011-11-09,06:00:00,3.7610,3.7620,3.7610,3.7620,4
2011-11-09,06:05:00,3.7610,3.7610,3.7580,3.7590,69
2011-11-09,06:10:00,3.7570,3.7600,3.7570,3.7600,9
2011-11-09,07:00:00,3.7600,3.7600,3.7540,3.7570,48
2011-11-09,07:10:00,3.7570,3.7570,3.7550,3.7550,7
2011-11-09,07:15:00,3.7570,3.7590,3.7570,3.7590,2
2011-11-09,07:20:00,3.7570,3.7570,3.7570,3.7570,4
2011-11-09,07:25:00,3.7560,3.7560,3.7550,3.7550,6
2011-11-09,07:30:00,3.7550,3.7550,3.7550,3.7550,2
2011-11-09,07:35:00,3.7550,3.7550,3.7550,3.7550,6
2011-11-09,07:50:00,3.7550,3.7550,3.7550,3.7550,1
2011-11-09,07:55:00,3.7530,3.7540,3.7510,3.7510,3
2011-11-09,08:00:00,3.7520,3.7520,3.7500,3.7520,11
2011-11-09,08:10:00,3.7500,3.7550,3.7500,3.7550,29
2011-11-09,08:25:00,3.7500,3.7500,3.7500,3.7500,1
2011-11-09,08:30:00,3.7500,3.7500,3.7500,3.7500,1
2011-11-09,08:35:00,3.7510,3.7510,3.7450,3.7460,25
2011-11-09,08:40:00,3.7510,3.7540,3.7510,3.7540,2
2011-11-09,08:45:00,3.7540,3.7540,3.7540,3.7540,1
2011-11-09,08:50:00,3.7490,3.7490,3.7470,3.7470,2
2011-11-09,08:55:00,3.7490,3.7490,3.7480,3.7480,5
2011-11-09,09:00:00,3.7470,3.7480,3.7460,3.7480,7
2011-11-09,09:10:00,3.7480,3.7560,3.7480,3.7550,23
2011-11-09,09:15:00,3.7530,3.7530,3.7530,3.7530,2
2011-11-09,09:20:00,3.7500,3.7500,3.7500,3.7500,2
2011-11-09,09:25:00,3.7500,3.7500,3.7490,3.7490,2
2011-11-09,09:35:00,3.7530,3.7550,3.7530,3.7550,7
2011-11-09,10:00:00,3.7520,3.7550,3.7500,3.7550,9
2011-11-09,10:05:00,3.7550,3.7630,3.7550,3.7570,34
2011-11-09,10:10:00,3.7560,3.7560,3.7550,3.7550,18
2011-11-09,10:15:00,3.7550,3.7550,3.7550,3.7550,3
2011-11-09,10:25:00,3.7550,3.7550,3.7550,3.7550,2
2011-11-09,10:30:00,3.7560,3.7590,3.7560,3.7590,6
2011-11-09,10:35:00,3.7600,3.7600,3.7600,3.7600,5
2011-11-09,10:40:00,3.7570,3.7600,3.7550,3.7600,11
2011-11-09,10:50:00,3.7590,3.7590,3.7580,3.7580,3
2011-11-09,10:55:00,3.7580,3.7580,3.7580,3.7580,1
2011-11-09,11:10:00,3.7610,3.7610,3.7610,3.7610,1
2011-11-09,11:30:00,3.7600,3.7610,3.7570,3.7580,5
2011-11-09,11:55:00,3.7590,3.7590,3.7580,3.7580,2
2011-11-09,12:00:00,3.7570,3.7570,3.7540,3.7540,9
2011-11-09,12:05:00,3.7590,3.7600,3.7590,3.7600,10
2011-11-09,12:10:00,3.7590,3.7590,3.7590,3.7590,1
2011-11-09,12:20:00,3.7540,3.7550,3.7540,3.7550,8
2011-11-09,12:25:00,3.7520,3.7520,3.7490,3.7490,34
2011-11-09,12:30:00,3.7480,3.7480,3.7400,3.7410,218
2011-11-09,12:35:00,3.7410,3.7410,3.7400,3.7410,77
2011-11-09,12:40:00,3.7400,3.7410,3.7370,3.7410,71
2011-11-09,12:45:00,3.7410,3.7410,3.7370,3.7370,28
2011-11-09,12:50:00,3.7380,3.7380,3.7380,3.7380,1
2011-11-09,12:55:00,3.7370,3.7390,3.7370,3.7390,3
2011-11-09,13:00:00,3.7370,3.7370,3.7360,3.7370,18
2011-11-09,13:05:00,3.7360,3.7360,3.7360,3.7360,19
2011-11-09,13:10:00,3.7350,3.7360,3.7350,3.7350,17
2011-11-09,13:15:00,3.7350,3.7350,3.7350,3.7350,3
2011-11-09,13:20:00,3.7350,3.7350,3.7350,3.7350,4
2011-11-09,13:25:00,3.7360,3.7360,3.7350,3.7350,3
2011-11-09,13:30:00,3.7370,3.7400,3.7350,3.7400,12
2011-11-09,13:35:00,3.7410,3.7430,3.7410,3.7430,5
2011-11-09,13:40:00,3.7430,3.7430,3.7430,3.7430,3
2011-11-09,13:45:00,3.7440,3.7440,3.7440,3.7440,1
2011-11-09,13:50:00,3.7410,3.7430,3.7410,3.7430,4
2011-11-09,14:05:00,3.7420,3.7420,3.7420,3.7420,1
2011-11-09,14:10:00,3.7400,3.7410,3.7400,3.7410,2
2011-11-09,14:15:00,3.7400,3.7400,3.7400,3.7400,2
2011-11-09,14:20:00,3.7400,3.7400,3.7350,3.7360,15
2011-11-09,14:25:00,3.7350,3.7410,3.7350,3.7410,38
2011-11-09,14:30:00,3.7350,3.7360,3.7350,3.7350,50
2011-11-09,14:35:00,3.7360,3.7360,3.7310,3.7330,112
2011-11-09,14:40:00,3.7350,3.7350,3.7320,3.7340,15
2011-11-09,14:45:00,3.7330,3.7370,3.7310,3.7370,6
2011-11-09,14:50:00,3.7360,3.7380,3.7360,3.7380,2
2011-11-09,14:55:00,3.7390,3.7390,3.7390,3.7390,5
2011-11-09,15:00:00,3.7400,3.7410,3.7400,3.7410,10
2011-11-09,15:05:00,3.7400,3.7410,3.7390,3.7410,15
2011-11-09,15:10:00,3.7370,3.7370,3.7370,3.7370,1
2011-11-09,15:15:00,3.7400,3.7400,3.7360,3.7360,6
2011-11-09,15:20:00,3.7340,3.7340,3.7330,3.7330,3
2011-11-09,15:25:00,3.7330,3.7350,3.7330,3.7350,5
2011-11-09,15:30:00,3.7350,3.7370,3.7320,3.7320,20
2011-11-09,15:35:00,3.7320,3.7340,3.7310,3.7340,10
2011-11-09,15:40:00,3.7310,3.7310,3.7310,3.7310,2
2011-11-09,15:45:00,3.7310,3.7320,3.7310,3.7320,4
2011-11-09,15:50:00,3.7320,3.7330,3.7320,3.7330,4
2011-11-09,15:55:00,3.7330,3.7330,3.7330,3.7330,2
2011-11-09,16:00:00,3.7320,3.7320,3.7320,3.7320,11
2011-11-09,16:05:00,3.7320,3.7330,3.7310,3.7320,4
2011-11-09,16:10:00,3.7320,3.7320,3.7310,3.7310,5
2011-11-09,16:15:00,3.7320,3.7320,3.7320,3.7320,1
2011-11-09,16:20:00,3.7320,3.7330,3.7320,3.7330,3
2011-11-09,16:25:00,3.7330,3.7350,3.7310,3.7320,36
2011-11-09,16:30:00,3.7310,3.7320,3.7310,3.7320,19
2011-11-09,16:35:00,3.7310,3.7310,3.7310,3.7310,73
2011-11-09,16:40:00,3.7330,3.7330,3.7310,3.7310,4
2011-11-09,16:45:00,3.7320,3.7320,3.7310,3.7310,58
2011-11-09,16:50:00,3.7340,3.7340,3.7310,3.7310,11
2011-11-09,17:00:00,3.7340,3.7340,3.7330,3.7330,2
2011-11-09,17:05:00,3.7320,3.7320,3.7310,3.7310,34
2011-11-09,17:10:00,3.7320,3.7320,3.7310,3.7320,10
2011-11-09,17:15:00,3.7320,3.7320,3.7310,3.7310,5
2011-11-09,17:20:00,3.7310,3.7340,3.7310,3.7340,96
2011-11-09,17:25:00,3.7310,3.7310,3.7310,3.7310,19
2011-11-09,17:30:00,3.7310,3.7320,3.7310,3.7310,7
2011-11-09,17:35:00,3.7320,3.7320,3.7310,3.7320,9
2011-11-09,17:40:00,3.7310,3.7310,3.7310,3.7310,15
2011-11-09,17:45:00,3.7320,3.7320,3.7310,3.7310,15
2011-11-09,17:50:00,3.7310,3.7320,3.7310,3.7320,8
2011-11-09,17:55:00,3.7310,3.7320,3.7300,3.7300,93
2011-11-09,18:00:00,3.7310,3.7320,3.7300,3.7310,19
2011-11-09,18:05:00,3.7300,3.7310,3.7300,3.7300,45
2011-11-09,18:10:00,3.7300,3.7300,3.7260,3.7280,61
2011-11-09,18:15:00,3.7260,3.7280,3.7260,3.7270,57
2011-11-09,18:20:00,3.7280,3.7300,3.7220,3.7240,82
2011-11-09,18:25:00,3.7260,3.7270,3.7260,3.7260,8
2011-11-09,18:35:00,3.7240,3.7240,3.7220,3.7220,4
2011-11-09,18:40:00,3.7220,3.7240,3.7220,3.7240,13
2011-11-09,18:45:00,3.7240,3.7240,3.7240,3.7240,4
2011-11-09,18:50:00,3.7250,3.7260,3.7240,3.7260,11
2011-11-09,18:55:00,3.7260,3.7350,3.7260,3.7320,115
2011-11-09,19:00:00,3.7320,3.7410,3.7300,3.7400,183
2011-11-09,19:05:00,3.7390,3.7410,3.7380,3.7410,28
2011-11-09,19:10:00,3.7410,3.7520,3.7410,3.7520,90
2011-11-09,19:15:00,3.7490,3.7520,3.7410,3.7430,195
2011-11-09,19:20:00,3.7420,3.7480,3.7420,3.7430,102
2011-11-09,19:25:00,3.7450,3.7500,3.7440,3.7500,55
2011-11-09,19:30:00,3.7490,3.7520,3.7480,3.7520,33
2011-11-09,19:35:00,3.7520,3.7560,3.7480,3.7550,131
2011-11-09,19:40:00,3.7520,3.7550,3.7490,3.7510,130
2011-11-09,19:45:00,3.7520,3.7550,3.7480,3.7530,123
2011-11-09,19:50:00,3.7540,3.7560,3.7520,3.7540,49
2011-11-09,19:55:00,3.7520,3.7580,3.7510,3.7530,56
2011-11-09,20:00:00,3.7530,3.7560,3.7490,3.7520,51
2011-11-09,20:05:00,3.7530,3.7590,3.7530,3.7570,72
2011-11-09,20:10:00,3.7590,3.7590,3.7540,3.7550,57
2011-11-09,20:15:00,3.7540,3.7540,3.7480,3.7480,63
2011-11-09,20:20:00,3.7490,3.7520,3.7450,3.7470,67
2011-11-09,20:25:00,3.7450,3.7470,3.7290,3.7310,217
2011-11-09,20:30:00,3.7310,3.7320,3.7230,3.7290,161
2011-11-09,20:35:00,3.7320,3.7400,3.7290,3.7290,59
2011-11-09,20:40:00,3.7290,3.7340,3.7280,3.7340,61
2011-11-09,20:45:00,3.7340,3.7350,3.7310,3.7340,63
2011-11-09,20:50:00,3.7340,3.7370,3.7340,3.7350,65
2011-11-09,20:55:00,3.7360,3.7420,3.7350,3.7370,199
2011-11-09,21:00:00,3.7380,3.7520,3.7380,3.7410,258
2011-11-09,21:05:00,3.7420,3.7430,3.7270,3.7290,346
2011-11-09,21:10:00,3.7290,3.7290,3.7120,3.7250,637
2011-11-09,21:15:00,3.7240,3.7350,3.7180,3.7320,560
2011-11-09,21:20:00,3.7310,3.7350,3.7230,3.7250,375
2011-11-09,21:25:00,3.7240,3.7240,3.7110,3.7220,556
2011-11-09,21:30:00,3.7220,3.7220,3.7120,3.7180,200
2011-11-09,21:35:00,3.7190,3.7190,3.7010,3.7110,952
2011-11-09,21:40:00,3.7120,3.7140,3.6910,3.6990,1301
2011-11-09,21:45:00,3.7000,3.7100,3.6960,3.7050,563
2011-11-09,21:50:00,3.7050,3.7090,3.6990,3.7020,404
2011-11-09,21:55:00,3.7030,3.7050,3.6970,3.6980,344
2011-11-09,22:00:00,3.6970,3.7040,3.6930,3.7010,1065
2011-11-09,22:05:00,3.7010,3.7030,3.6930,3.6960,655
2011-11-09,22:10:00,3.6950,3.7040,3.6950,3.6970,701
2011-11-09,22:15:00,3.6960,3.7000,3.6810,3.6890,1533
2011-11-09,22:20:00,3.6890,3.6930,3.6860,3.6920,604
2011-11-09,22:25:00,3.6930,3.6940,3.6860,3.6930,478
2011-11-09,22:30:00,3.6930,3.7000,3.6910,3.6990,851
2011-11-09,22:35:00,3.6980,3.7070,3.6970,3.7040,914
2011-11-09,22:40:00,3.7030,3.7080,3.7020,3.7060,773
2011-11-09,22:45:00,3.7050,3.7080,3.7010,3.7050,630
2011-11-09,22:50:00,3.7060,3.7130,3.7030,3.7060,587
2011-11-09,22:55:00,3.7050,3.7090,3.7030,3.7090,516
2011-11-09,23:00:00,3.7070,3.7070,3.6940,3.7010,1113
2011-11-09,23:05:00,3.7010,3.7040,3.6940,3.7000,1234
2011-11-09,23:10:00,3.6990,3.7030,3.6870,3.6870,864
2011-11-09,23:15:00,3.6880,3.6910,3.6870,3.6900,536
2011-11-09,23:20:00,3.6880,3.6920,3.6880,3.6900,289
2011-11-09,23:25:00,3.6900,3.6930,3.6880,3.6920,371
2011-11-09,23:30:00,3.6920,3.6950,3.6890,3.6900,429
2011-11-09,23:35:00,3.6900,3.6900,3.6770,3.6770,1781
2011-11-09,23:40:00,3.6780,3.6830,3.6740,3.6760,1740
2011-11-09,23:45:00,3.6760,3.6790,3.6560,3.6660,5043
2011-11-09,23:50:00,3.6670,3.6740,3.6610,3.6690,1769
2011-11-09,23:55:00,3.6690,3.6710,3.6630,3.6640,1561
2011-11-10,00:00:00,3.6640,3.6690,3.6630,3.6670,673
2011-11-10,00:05:00,3.6680,3.6680,3.6640,3.6660,606
2011-11-10,00:10:00,3.6660,3.6770,3.6650,3.6760,1527
2011-11-10,00:15:00,3.6770,3.6830,3.6730,3.6810,739
2011-11-10,00:20:00,3.6810,3.6850,3.6710,3.6740,1152
2011-11-10,00:25:00,3.6740,3.6740,3.6660,3.6720,1141
2011-11-10,00:30:00,3.6710,3.6730,3.6650,3.6710,918
2011-11-10,00:35:00,3.6720,3.6730,3.6530,3.6580,2566
2011-11-10,00:40:00,3.6580,3.6600,3.6520,3.6580,1323
2011-11-10,00:45:00,3.6590,3.6640,3.6540,3.6600,1498
2011-11-10,00:50:00,3.6600,3.6670,3.6580,3.6610,763
2011-11-10,00:55:00,3.6620,3.6680,3.6610,3.6650,431
2011-11-10,01:00:00,3.6640,3.6650,3.6560,3.6560,1082
2011-11-10,01:05:00,3.6570,3.6610,3.6540,3.6600,949
2011-11-10,01:10:00,3.6600,3.6650,3.6580,3.6590,667
2011-11-10,01:15:00,3.6600,3.6700,3.6580,3.6660,703
2011-11-10,01:20:00,3.6650,3.6660,3.6550,3.6590,867
2011-11-10,01:25:00,3.6590,3.6590,3.6530,3.6550,670
2011-11-10,01:30:00,3.6550,3.6620,3.6550,3.6620,308
2011-11-10,01:35:00,3.6620,3.6740,3.6600,3.6700,642
2011-11-10,01:40:00,3.6700,3.6710,3.6610,3.6680,672
2011-11-10,01:45:00,3.6700,3.6700,3.6640,3.6680,426
2011-11-10,01:50:00,3.6660,3.6690,3.6640,3.6690,59
2011-11-10,01:55:00,3.6690,3.6700,3.6660,3.6680,98
2011-11-10,02:00:00,3.6670,3.6690,3.6670,3.6680,100
2011-11-10,02:05:00,3.6680,3.6700,3.6620,3.6700,326
2011-11-10,02:10:00,3.6690,3.6700,3.6590,3.6600,884
2011-11-10,02:15:00,3.6600,3.6620,3.6580,3.6590,345
2011-11-10,02:20:00,3.6590,3.6620,3.6510,3.6610,1531
2011-11-10,02:25:00,3.6610,3.6610,3.6530,3.6570,491
2011-11-10,02:30:00,3.6570,3.6610,3.6550,3.6600,390
2011-11-10,02:35:00,3.6600,3.6610,3.6560,3.6610,323
2011-11-10,02:40:00,3.6610,3.6700,3.6590,3.6630,758
2011-11-10,02:45:00,3.6640,3.6670,3.6590,3.6630,699
2011-11-10,02:50:00,3.6640,3.6650,3.6560,3.6620,737
2011-11-10,02:55:00,3.6600,3.6640,3.6560,3.6640,490
2011-11-10,03:00:00,3.6640,3.6740,3.6640,3.6720,1387
2011-11-10,03:05:00,3.6720,3.6720,3.6610,3.6680,868
2011-11-10,03:10:00,3.6680,3.6690,3.6630,3.6670,625
2011-11-10,03:15:00,3.6660,3.6750,3.6660,3.6740,1068
2011-11-10,03:20:00,3.6730,3.6750,3.6550,3.6600,1607
2011-11-10,03:25:00,3.6600,3.6600,3.6480,3.6540,3957
2011-11-10,03:30:00,3.6540,3.6560,3.6510,3.6550,793
2011-11-10,03:35:00,3.6550,3.6550,3.6510,3.6540,388
2011-11-10,03:40:00,3.6550,3.6550,3.6510,3.6520,112
2011-11-10,03:45:00,3.6520,3.6540,3.6510,3.6520,170
2011-11-10,03:50:00,3.6530,3.6530,3.6510,3.6520,319
2011-11-10,03:55:00,3.6530,3.6530,3.6520,3.6530,75
2011-11-10,04:00:00,3.6530,3.6550,3.6520,3.6530,119
2011-11-10,04:05:00,3.6540,3.6570,3.6540,3.6560,197
2011-11-10,04:10:00,3.6570,3.6570,3.6550,3.6570,112
2011-11-10,04:15:00,3.6570,3.6580,3.6560,3.6580,94
2011-11-10,04:20:00,3.6580,3.6590,3.6560,3.6590,128
2011-11-10,04:25:00,3.6590,3.6600,3.6560,3.6580,90
2011-11-10,04:30:00,3.6590,3.6600,3.6570,3.6600,81
2011-11-10,04:35:00,3.6600,3.6610,3.6550,3.6610,618
2011-11-10,04:40:00,3.6600,3.6620,3.6590,3.6610,88
2011-11-10,04:45:00,3.6610,3.6620,3.6570,3.6600,112
2011-11-10,04:50:00,3.6590,3.6600,3.6570,3.6590,49
2011-11-10,04:55:00,3.6590,3.6620,3.6570,3.6590,185
2011-11-10,05:00:00,3.6600,3.6620,3.6590,3.6600,77
2011-11-10,05:05:00,3.6610,3.6610,3.6570,3.6590,26
2011-11-10,05:10:00,3.6600,3.6600,3.6560,3.6580,42
2011-11-10,05:15:00,3.6570,3.6570,3.6530,3.6550,33
2011-11-10,05:20:00,3.6540,3.6590,3.6520,3.6560,192
2011-11-10,05:25:00,3.6580,3.6580,3.6580,3.6580,5
2011-11-10,05:30:00,3.6590,3.6600,3.6560,3.6600,37
2011-11-10,05:35:00,3.6570,3.6600,3.6520,3.6520,16
2011-11-10,05:40:00,3.6570,3.6570,3.6570,3.6570,1
2011-11-10,05:45:00,3.6570,3.6580,3.6570,3.6580,4
2011-11-10,05:50:00,3.6570,3.6590,3.6570,3.6590,5
2011-11-10,05:55:00,3.6590,3.6590,3.6540,3.6540,37
2011-11-10,06:00:00,3.6550,3.6550,3.6500,3.6500,45
2011-11-10,06:05:00,3.6580,3.6580,3.6540,3.6540,45
2011-11-10,06:10:00,3.6550,3.6600,3.6500,3.6500,48
2011-11-10,07:00:00,3.6580,3.6580,3.6540,3.6540,7
2011-11-10,07:05:00,3.6580,3.6580,3.6580,3.6580,2
2011-11-10,07:10:00,3.6580,3.6580,3.6580,3.6580,4
2011-11-10,07:15:00,3.6580,3.6580,3.6580,3.6580,1
2011-11-10,07:35:00,3.6610,3.6610,3.6610,3.6610,1
2011-11-10,07:50:00,3.6600,3.6620,3.6600,3.6620,9
2011-11-10,08:30:00,3.6570,3.6620,3.6570,3.6620,2
2011-11-10,08:45:00,3.6620,3.6620,3.6620,3.6620,7
2011-11-10,08:55:00,3.6630,3.6630,3.6630,3.6630,1
2011-11-10,09:00:00,3.6640,3.6640,3.6580,3.6580,4
2011-11-10,09:15:00,3.6590,3.6650,3.6590,3.6650,6
2011-11-10,09:20:00,3.6650,3.6650,3.6650,3.6650,1
2011-11-10,09:25:00,3.6650,3.6650,3.6650,3.6650,1
2011-11-10,09:40:00,3.6620,3.6650,3.6620,3.6650,4
2011-11-10,09:45:00,3.6650,3.6650,3.6620,3.6620,3
2011-11-10,09:50:00,3.6610,3.6610,3.6590,3.6590,3
2011-11-10,09:55:00,3.6590,3.6640,3.6590,3.6640,6
2011-11-10,10:05:00,3.6630,3.6640,3.6630,3.6630,47
2011-11-10,10:10:00,3.6650,3.6650,3.6650,3.6650,1
2011-11-10,10:15:00,3.6650,3.6650,3.6640,3.6640,2
2011-11-10,10:20:00,3.6630,3.6630,3.6540,3.6540,35
2011-11-10,10:25:00,3.6570,3.6580,3.6570,3.6580,4
2011-11-10,10:30:00,3.6560,3.6560,3.6560,3.6560,1
2011-11-10,10:35:00,3.6570,3.6570,3.6570,3.6570,2
2011-11-10,10:40:00,3.6560,3.6560,3.6560,3.6560,1
2011-11-10,10:55:00,3.6570,3.6570,3.6570,3.6570,5
2011-11-10,11:00:00,3.6540,3.6540,3.6540,3.6540,5
2011-11-10,11:05:00,3.6530,3.6530,3.6530,3.6530,2
2011-11-10,11:20:00,3.6530,3.6530,3.6530,3.6530,2
2011-11-10,11:25:00,3.6520,3.6520,3.6520,3.6520,5
2011-11-10,11:30:00,3.6510,3.6510,3.6500,3.6500,3
2011-11-10,11:35:00,3.6520,3.6520,3.6520,3.6520,3
2011-11-10,11:40:00,3.6510,3.6510,3.6510,3.6510,1
2011-11-10,11:55:00,3.6510,3.6510,3.6510,3.6510,3
2011-11-10,12:00:00,3.6500,3.6510,3.6500,3.6510,11
2011-11-10,12:05:00,3.6510,3.6510,3.6510,3.6510,6
2011-11-10,12:15:00,3.6520,3.6520,3.6520,3.6520,1
2011-11-10,12:20:00,3.6520,3.6520,3.6500,3.6500,2
2011-11-10,12:25:00,3.6500,3.6500,3.6500,3.6500,2
2011-11-10,12:40:00,3.6500,3.6500,3.6500,3.6500,2
2011-11-10,12:55:00,3.6500,3.6520,3.6500,3.6520,27
2011-11-10,13:10:00,3.6510,3.6510,3.6500,3.6500,10
2011-11-10,13:25:00,3.6510,3.6510,3.6500,3.6500,8
2011-11-10,13:30:00,3.6510,3.6510,3.6510,3.6510,2
2011-11-10,13:35:00,3.6500,3.6500,3.6500,3.6500,8
2011-11-10,13:40:00,3.6500,3.6500,3.6500,3.6500,11
2011-11-10,13:45:00,3.6500,3.6500,3.6500,3.6500,32
2011-11-10,13:50:00,3.6510,3.6510,3.6510,3.6510,3
2011-11-10,13:55:00,3.6500,3.6510,3.6500,3.6510,3
2011-11-10,14:15:00,3.6500,3.6500,3.6500,3.6500,3
2011-11-10,14:20:00,3.6500,3.6500,3.6500,3.6500,2
2011-11-10,14:35:00,3.6510,3.6510,3.6510,3.6510,3
2011-11-10,14:50:00,3.6490,3.6490,3.6490,3.6490,1
2011-11-10,15:00:00,3.6490,3.6490,3.6490,3.6490,2
2011-11-10,15:10:00,3.6490,3.6490,3.6490,3.6490,3
2011-11-10,15:15:00,3.6490,3.6490,3.6490,3.6490,3
2011-11-10,15:20:00,3.6510,3.6510,3.6510,3.6510,17
2011-11-10,15:25:00,3.6520,3.6520,3.6520,3.6520,25
2011-11-10,15:30:00,3.6510,3.6530,3.6510,3.6530,5
2011-11-10,15:40:00,3.6510,3.6510,3.6510,3.6510,1
2011-11-10,15:45:00,3.6500,3.6540,3.6500,3.6500,4
2011-11-10,15:50:00,3.6530,3.6530,3.6530,3.6530,1
2011-11-10,15:55:00,3.6540,3.6540,3.6530,3.6530,7
2011-11-10,16:00:00,3.6540,3.6540,3.6520,3.6520,11
2011-11-10,16:05:00,3.6520,3.6530,3.6520,3.6530,6
2011-11-10,16:15:00,3.6540,3.6540,3.6530,3.6530,17
2011-11-10,16:20:00,3.6540,3.6540,3.6540,3.6540,1
2011-11-10,16:40:00,3.6520,3.6520,3.6520,3.6520,3
2011-11-10,16:50:00,3.6520,3.6520,3.6420,3.6470,66
2011-11-10,16:55:00,3.6450,3.6470,3.6440,3.6470,18
2011-11-10,17:00:00,3.6460,3.6460,3.6430,3.6430,5
2011-11-10,17:05:00,3.6460,3.6460,3.6460,3.6460,3
2011-11-10,17:10:00,3.6450,3.6470,3.6450,3.6470,13
2011-11-10,17:15:00,3.6470,3.6470,3.6450,3.6450,7
2011-11-10,17:25:00,3.6450,3.6450,3.6450,3.6450,1
2011-11-10,17:30:00,3.6470,3.6470,3.6470,3.6470,7
2011-11-10,17:35:00,3.6470,3.6480,3.6470,3.6480,5
2011-11-10,17:40:00,3.6480,3.6490,3.6480,3.6490,4
2011-11-10,17:45:00,3.6510,3.6520,3.6490,3.6490,4
2011-11-10,17:50:00,3.6490,3.6490,3.6460,3.6470,14
2011-11-10,17:55:00,3.6510,3.6510,3.6510,3.6510,11
2011-11-10,18:00:00,3.6520,3.6530,3.6490,3.6530,10
2011-11-10,18:05:00,3.6510,3.6510,3.6500,3.6500,2
2011-11-10,18:20:00,3.6530,3.6530,3.6530,3.6530,2
2011-11-10,18:30:00,3.6510,3.6510,3.6500,3.6500,9
2011-11-10,18:35:00,3.6490,3.6490,3.6490,3.6490,1
2011-11-10,18:40:00,3.6490,3.6490,3.6490,3.6490,4
2011-11-10,18:45:00,3.6480,3.6480,3.6430,3.6430,29
2011-11-10,18:50:00,3.6460,3.6500,3.6460,3.6490,5
2011-11-10,18:55:00,3.6490,3.6490,3.6490,3.6490,1
2011-11-10,19:00:00,3.6480,3.6600,3.6480,3.6600,89
2011-11-10,19:05:00,3.6600,3.6800,3.6600,3.6800,187
2011-11-10,19:10:00,3.6760,3.6840,3.6760,3.6830,101
2011-11-10,19:15:00,3.6790,3.6810,3.6780,3.6810,58
2011-11-10,19:20:00,3.6810,3.6810,3.6810,3.6810,7
2011-11-10,19:25:00,3.6820,3.6850,3.6810,3.6810,85
2011-11-10,19:30:00,3.6810,3.6870,3.6810,3.6870,154
2011-11-10,19:35:00,3.6870,3.6900,3.6830,3.6880,136
2011-11-10,19:40:00,3.6860,3.6880,3.6840,3.6860,50
2011-11-10,19:45:00,3.6850,3.6860,3.6840,3.6860,26
2011-11-10,19:50:00,3.6860,3.6860,3.6840,3.6860,76
2011-11-10,19:55:00,3.6860,3.6860,3.6860,3.6860,5
2011-11-10,20:00:00,3.6810,3.6850,3.6810,3.6820,22
2011-11-10,20:05:00,3.6800,3.6840,3.6800,3.6840,91
2011-11-10,20:10:00,3.6810,3.6830,3.6800,3.6800,16
2011-11-10,20:15:00,3.6820,3.6820,3.6820,3.6820,1
2011-11-10,20:20:00,3.6830,3.6970,3.6820,3.6960,162
2011-11-10,20:25:00,3.6930,3.7000,3.6920,3.6950,192
2011-11-10,20:30:00,3.6970,3.6970,3.6940,3.6970,24
2011-11-10,20:35:00,3.6960,3.7030,3.6960,3.6990,123
2011-11-10,20:40:00,3.6990,3.7050,3.6960,3.7020,94
2011-11-10,20:45:00,3.7020,3.7080,3.6980,3.7000,152
2011-11-10,20:50:00,3.7000,3.7000,3.6920,3.6940,98
2011-11-10,20:55:00,3.6950,3.6950,3.6840,3.6840,241
2011-11-10,21:00:00,3.6860,3.6900,3.6810,3.6890,325
2011-11-10,21:05:00,3.6890,3.6890,3.6840,3.6870,107
2011-11-10,21:10:00,3.6870,3.6890,3.6820,3.6840,169
2011-11-10,21:15:00,3.6830,3.6840,3.6790,3.6820,308
2011-11-10,21:20:00,3.6820,3.6870,3.6810,3.6850,254
2011-11-10,21:25:00,3.6840,3.6850,3.6670,3.6690,546
2011-11-10,21:30:00,3.6700,3.6770,3.6670,3.6770,397
2011-11-10,21:35:00,3.6770,3.6780,3.6730,3.6760,205
2011-11-10,21:40:00,3.6770,3.6790,3.6760,3.6790,159
2011-11-10,21:45:00,3.6790,3.6790,3.6750,3.6780,168
2011-11-10,21:50:00,3.6780,3.6800,3.6690,3.6700,243
2011-11-10,21:55:00,3.6680,3.6720,3.6660,3.6710,407
2011-11-10,22:00:00,3.6710,3.6750,3.6660,3.6690,1191
2011-11-10,22:05:00,3.6700,3.6740,3.6680,3.6730,407
2011-11-10,22:10:00,3.6720,3.6770,3.6690,3.6710,624
2011-11-10,22:15:00,3.6710,3.6780,3.6700,3.6780,407
2011-11-10,22:20:00,3.6780,3.6780,3.6640,3.6660,393
2011-11-10,22:25:00,3.6660,3.6680,3.6630,3.6680,295
2011-11-10,22:30:00,3.6670,3.6700,3.6630,3.6640,342
2011-11-10,22:35:00,3.6630,3.6660,3.6590,3.6610,342
2011-11-10,22:40:00,3.6610,3.6610,3.6520,3.6570,891
2011-11-10,22:45:00,3.6580,3.6640,3.6570,3.6620,455
2011-11-10,22:50:00,3.6620,3.6650,3.6570,3.6630,321
2011-11-10,22:55:00,3.6640,3.6650,3.6630,3.6640,409
2011-11-10,23:00:00,3.6630,3.6640,3.6610,3.6640,474
2011-11-10,23:05:00,3.6630,3.6640,3.6620,3.6630,451
2011-11-10,23:10:00,3.6640,3.6660,3.6620,3.6640,329
2011-11-10,23:15:00,3.6650,3.6710,3.6640,3.6670,676
2011-11-10,23:20:00,3.6670,3.6670,3.6600,3.6610,475
2011-11-10,23:25:00,3.6620,3.6670,3.6460,3.6530,1016
2011-11-10,23:30:00,3.6470,3.6600,3.6120,3.6220,6652
2011-11-10,23:35:00,3.6210,3.6330,3.6160,3.6290,2375
2011-11-10,23:40:00,3.6290,3.6420,3.6270,3.6410,1585
2011-11-10,23:45:00,3.6410,3.6430,3.6270,3.6340,1194
2011-11-10,23:50:00,3.6350,3.6350,3.6290,3.6340,398
2011-11-10,23:55:00,3.6340,3.6340,3.6130,3.6200,1624
2011-11-11,00:00:00,3.6210,3.6220,3.6120,3.6180,1508
2011-11-11,00:05:00,3.6180,3.6280,3.6170,3.6240,808
2011-11-11,00:10:00,3.6260,3.6280,3.6230,3.6270,419
2011-11-11,00:15:00,3.6260,3.6340,3.6250,3.6300,814
2011-11-11,00:20:00,3.6290,3.6350,3.6280,3.6330,264
2011-11-11,00:25:00,3.6320,3.6320,3.6260,3.6270,449
2011-11-11,00:30:00,3.6260,3.6320,3.6250,3.6290,581
2011-11-11,00:35:00,3.6290,3.6330,3.6270,3.6320,186
2011-11-11,00:40:00,3.6320,3.6420,3.6310,3.6360,986
2011-11-11,00:45:00,3.6370,3.6380,3.6310,3.6350,415
2011-11-11,00:50:00,3.6360,3.6390,3.6290,3.6300,424
2011-11-11,00:55:00,3.6300,3.6530,3.6300,3.6510,2338
2011-11-11,01:00:00,3.6510,3.6590,3.6420,3.6580,1205
2011-11-11,01:05:00,3.6580,3.6820,3.6580,3.6680,3194
2011-11-11,01:10:00,3.6680,3.6710,3.6570,3.6610,1097
2011-11-11,01:15:00,3.6610,3.6640,3.6590,3.6640,378
2011-11-11,01:20:00,3.6640,3.6700,3.6630,3.6690,275
2011-11-11,01:25:00,3.6680,3.6780,3.6680,3.6710,454
2011-11-11,01:30:00,3.6710,3.6750,3.6590,3.6690,570
2011-11-11,01:35:00,3.6690,3.6750,3.6690,3.6700,304
2011-11-11,01:40:00,3.6710,3.6760,3.6710,3.6720,350
2011-11-11,01:45:00,3.6720,3.6810,3.6690,3.6810,716
2011-11-11,01:50:00,3.6810,3.7020,3.6750,3.6940,2223
2011-11-11,01:55:00,3.6950,3.6980,3.6750,3.6780,1929
2011-11-11,02:00:00,3.6780,3.6810,3.6680,3.6710,1361
2011-11-11,02:05:00,3.6710,3.6760,3.6560,3.6650,1080
2011-11-11,02:10:00,3.6660,3.6770,3.6660,3.6670,612
2011-11-11,02:15:00,3.6670,3.6680,3.6510,3.6550,1206
2011-11-11,02:20:00,3.6550,3.6610,3.6520,3.6590,656
2011-11-11,02:25:00,3.6590,3.6590,3.6500,3.6520,409
2011-11-11,02:30:00,3.6510,3.6590,3.6470,3.6560,596
2011-11-11,02:35:00,3.6550,3.6550,3.6370,3.6390,1327
2011-11-11,02:40:00,3.6390,3.6440,3.6370,3.6430,569
2011-11-11,02:45:00,3.6440,3.6520,3.6420,3.6490,563
2011-11-11,02:50:00,3.6500,3.6510,3.6410,3.6420,251
2011-11-11,02:55:00,3.6430,3.6570,3.6430,3.6510,400
2011-11-11,03:00:00,3.6500,3.6510,3.6390,3.6410,1084
2011-11-11,03:05:00,3.6400,3.6510,3.6400,3.6500,702
2011-11-11,03:10:00,3.6490,3.6530,3.6430,3.6470,683
2011-11-11,03:15:00,3.6470,3.6490,3.6410,3.6420,288
2011-11-11,03:20:00,3.6410,3.6510,3.6400,3.6450,852
2011-11-11,03:25:00,3.6460,3.6520,3.6420,3.6490,1853
2011-11-11,03:30:00,3.6480,3.6500,3.6440,3.6480,776
2011-11-11,03:35:00,3.6490,3.6490,3.6480,3.6490,97
2011-11-11,03:40:00,3.6480,3.6500,3.6480,3.6490,54
2011-11-11,03:45:00,3.6480,3.6500,3.6470,3.6480,96
2011-11-11,03:50:00,3.6470,3.6490,3.6470,3.6470,106
2011-11-11,03:55:00,3.6470,3.6490,3.6470,3.6480,25
2011-11-11,04:00:00,3.6490,3.6490,3.6440,3.6460,322
2011-11-11,04:05:00,3.6450,3.6470,3.6440,3.6460,45
2011-11-11,04:10:00,3.6460,3.6470,3.6410,3.6450,173
2011-11-11,04:15:00,3.6440,3.6470,3.6440,3.6460,126
2011-11-11,04:20:00,3.6470,3.6480,3.6450,3.6450,169
2011-11-11,04:25:00,3.6450,3.6470,3.6440,3.6470,41
2011-11-11,04:30:00,3.6440,3.6470,3.6430,3.6450,102
2011-11-11,04:35:00,3.6460,3.6490,3.6440,3.6460,214
2011-11-11,04:40:00,3.6460,3.6490,3.6440,3.6470,167
2011-11-11,04:45:00,3.6450,3.6470,3.6440,3.6460,64
2011-11-11,04:50:00,3.6450,3.6460,3.6430,3.6460,134
2011-11-11,04:55:00,3.6450,3.6470,3.6430,3.6470,63
2011-11-11,05:00:00,3.6460,3.6470,3.6440,3.6440,30
2011-11-11,05:05:00,3.6450,3.6450,3.6450,3.6450,3
2011-11-11,05:10:00,3.6460,3.6470,3.6460,3.6470,31
2011-11-11,05:15:00,3.6460,3.6460,3.6450,3.6450,3
2011-11-11,05:30:00,3.6460,3.6460,3.6450,3.6460,12
2011-11-11,05:40:00,3.6450,3.6450,3.6450,3.6450,1
2011-11-11,05:45:00,3.6460,3.6460,3.6460,3.6460,1
2011-11-11,05:55:00,3.6450,3.6450,3.6420,3.6430,33
2011-11-11,06:00:00,3.6410,3.6410,3.6410,3.6410,4
2011-11-11,06:05:00,3.6410,3.6410,3.6330,3.6330,120
2011-11-11,06:10:00,3.6330,3.6330,3.6300,3.6310,31
2011-11-11,07:00:00,3.6310,3.6340,3.6250,3.6340,12
2011-11-11,07:05:00,3.6310,3.6310,3.6310,3.6310,2
2011-11-11,07:10:00,3.6360,3.6360,3.6360,3.6360,1
2011-11-11,07:20:00,3.6340,3.6340,3.6320,3.6320,6
2011-11-11,07:25:00,3.6320,3.6320,3.6320,3.6320,1
2011-11-11,07:30:00,3.6320,3.6320,3.6310,3.6310,2
2011-11-11,07:45:00,3.6310,3.6310,3.6300,3.6300,2
2011-11-11,07:55:00,3.6310,3.6310,3.6290,3.6290,3
2011-11-11,08:05:00,3.6330,3.6340,3.6330,3.6340,6
2011-11-11,08:10:00,3.6330,3.6330,3.6330,3.6330,1
2011-11-11,08:15:00,3.6330,3.6330,3.6330,3.6330,2
2011-11-11,08:30:00,3.6330,3.6330,3.6280,3.6280,6
2011-11-11,08:40:00,3.6320,3.6320,3.6320,3.6320,2
2011-11-11,08:50:00,3.6330,3.6330,3.6330,3.6330,1
2011-11-11,09:05:00,3.6320,3.6320,3.6320,3.6320,2
2011-11-11,09:10:00,3.6300,3.6300,3.6300,3.6300,4
2011-11-11,09:20:00,3.6310,3.6330,3.6310,3.6330,6
2011-11-11,09:40:00,3.6320,3.6320,3.6320,3.6320,1
2011-11-11,10:05:00,3.6310,3.6330,3.6260,3.6330,70
2011-11-11,10:30:00,3.6340,3.6340,3.6340,3.6340,1
2011-11-11,10:40:00,3.6310,3.6310,3.6270,3.6270,2
2011-11-11,10:45:00,3.6350,3.6390,3.6270,3.6270,16
2011-11-11,10:50:00,3.6320,3.6360,3.6320,3.6320,7
2011-11-11,10:55:00,3.6320,3.6320,3.6320,3.6320,1
2011-11-11,11:05:00,3.6360,3.6370,3.6360,3.6370,11
2011-11-11,11:10:00,3.6330,3.6330,3.6320,3.6320,2
2011-11-11,11:15:00,3.6350,3.6350,3.6350,3.6350,1
2011-11-11,11:20:00,3.6340,3.6340,3.6320,3.6320,13
2011-11-11,11:25:00,3.6320,3.6320,3.6320,3.6320,12
2011-11-11,11:45:00,3.6330,3.6340,3.6300,3.6300,7
2011-11-11,12:00:00,3.6330,3.6360,3.6330,3.6360,12
2011-11-11,12:10:00,3.6370,3.6370,3.6370,3.6370,1
2011-11-11,12:15:00,3.6370,3.6400,3.6370,3.6400,23
2011-11-11,12:20:00,3.6410,3.6420,3.6410,3.6420,15
2011-11-11,12:25:00,3.6420,3.6440,3.6400,3.6400,19
2011-11-11,12:30:00,3.6400,3.6520,3.6400,3.6500,130
2011-11-11,12:35:00,3.6490,3.6550,3.6460,3.6550,53
2011-11-11,12:40:00,3.6550,3.6550,3.6530,3.6550,29
2011-11-11,12:45:00,3.6530,3.6560,3.6520,3.6520,19
2011-11-11,12:50:00,3.6520,3.6520,3.6510,3.6520,4
2011-11-11,12:55:00,3.6520,3.6540,3.6490,3.6540,4
2011-11-11,13:00:00,3.6500,3.6540,3.6490,3.6540,9
2011-11-11,13:05:00,3.6550,3.6580,3.6530,3.6580,18
2011-11-11,13:10:00,3.6550,3.6550,3.6540,3.6540,4
2011-11-11,13:15:00,3.6540,3.6570,3.6540,3.6560,15
2011-11-11,13:20:00,3.6540,3.6580,3.6540,3.6570,65
2011-11-11,13:25:00,3.6580,3.6590,3.6540,3.6550,93
2011-11-11,13:30:00,3.6550,3.6560,3.6510,3.6560,10
2011-11-11,13:35:00,3.6530,3.6540,3.6530,3.6540,2
2011-11-11,13:40:00,3.6540,3.6540,3.6530,3.6530,10
2011-11-11,13:45:00,3.6520,3.6530,3.6510,3.6530,7
2011-11-11,13:50:00,3.6540,3.6560,3.6540,3.6560,3
2011-11-11,13:55:00,3.6560,3.6570,3.6550,3.6550,7
2011-11-11,14:00:00,3.6550,3.6550,3.6550,3.6550,2
2011-11-11,14:05:00,3.6540,3.6540,3.6470,3.6470,16
2011-11-11,14:10:00,3.6460,3.6460,3.6450,3.6450,3
2011-11-11,14:20:00,3.6480,3.6480,3.6480,3.6480,3
2011-11-11,14:25:00,3.6480,3.6480,3.6470,3.6470,8
2011-11-11,14:30:00,3.6470,3.6470,3.6470,3.6470,1
2011-11-11,14:35:00,3.6480,3.6500,3.6480,3.6500,16
2011-11-11,14:40:00,3.6500,3.6530,3.6490,3.6530,45
2011-11-11,14:45:00,3.6520,3.6520,3.6500,3.6500,5
2011-11-11,14:50:00,3.6520,3.6530,3.6520,3.6530,4
2011-11-11,14:55:00,3.6530,3.6540,3.6520,3.6540,29
2011-11-11,15:00:00,3.6540,3.6550,3.6540,3.6540,5
2011-11-11,15:05:00,3.6550,3.6590,3.6540,3.6580,64
2011-11-11,15:10:00,3.6560,3.6560,3.6560,3.6560,2
2011-11-11,15:15:00,3.6570,3.6570,3.6540,3.6540,16
2011-11-11,15:20:00,3.6530,3.6530,3.6520,3.6520,4
2011-11-11,15:25:00,3.6510,3.6510,3.6500,3.6500,10
2011-11-11,15:30:00,3.6470,3.6480,3.6450,3.6470,8
2011-11-11,15:40:00,3.6500,3.6500,3.6500,3.6500,2
2011-11-11,15:45:00,3.6540,3.6540,3.6500,3.6500,5
2011-11-11,15:50:00,3.6500,3.6560,3.6500,3.6560,5
2011-11-11,15:55:00,3.6550,3.6550,3.6510,3.6510,6
2011-11-11,16:00:00,3.6530,3.6530,3.6520,3.6530,3
2011-11-11,16:10:00,3.6540,3.6540,3.6520,3.6520,9
2011-11-11,16:15:00,3.6520,3.6530,3.6510,3.6510,13
2011-11-11,16:20:00,3.6520,3.6520,3.6500,3.6520,14
2011-11-11,16:25:00,3.6520,3.6520,3.6500,3.6500,32
2011-11-11,16:30:00,3.6500,3.6500,3.6480,3.6480,17
2011-11-11,16:35:00,3.6480,3.6480,3.6480,3.6480,1
2011-11-11,16:40:00,3.6480,3.6500,3.6480,3.6490,13
2011-11-11,16:45:00,3.6490,3.6510,3.6490,3.6490,9
2011-11-11,16:50:00,3.6490,3.6510,3.6480,3.6490,11
2011-11-11,16:55:00,3.6490,3.6490,3.6490,3.6490,2
2011-11-11,17:00:00,3.6480,3.6480,3.6480,3.6480,1
2011-11-11,17:05:00,3.6490,3.6500,3.6450,3.6460,28
2011-11-11,17:10:00,3.6440,3.6460,3.6420,3.6460,23
2011-11-11,17:15:00,3.6490,3.6500,3.6490,3.6500,6
2011-11-11,17:20:00,3.6490,3.6500,3.6490,3.6490,12
2011-11-11,17:25:00,3.6480,3.6480,3.6460,3.6480,8
2011-11-11,17:40:00,3.6470,3.6470,3.6450,3.6450,2
2011-11-11,17:45:00,3.6470,3.6470,3.6450,3.6450,2
2011-11-11,17:55:00,3.6480,3.6480,3.6460,3.6460,9
2011-11-11,18:00:00,3.6470,3.6470,3.6460,3.6460,7
2011-11-11,18:05:00,3.6450,3.6450,3.6420,3.6420,3
2011-11-11,18:10:00,3.6460,3.6460,3.6460,3.6460,1
2011-11-11,18:15:00,3.6440,3.6450,3.6430,3.6430,5
2011-11-11,18:20:00,3.6450,3.6460,3.6440,3.6460,9
2011-11-11,18:25:00,3.6460,3.6460,3.6460,3.6460,1
2011-11-11,18:30:00,3.6460,3.6460,3.6440,3.6440,8
2011-11-11,18:35:00,3.6420,3.6420,3.6420,3.6420,1
2011-11-11,18:40:00,3.6420,3.6430,3.6420,3.6420,18
2011-11-11,18:45:00,3.6400,3.6420,3.6330,3.6330,45
2011-11-11,18:50:00,3.6380,3.6380,3.6380,3.6380,1
2011-11-11,18:55:00,3.6380,3.6380,3.6370,3.6370,10
2011-11-11,19:00:00,3.6380,3.6390,3.6250,3.6290,290
2011-11-11,19:05:00,3.6290,3.6290,3.6220,3.6230,158
2011-11-11,19:10:00,3.6230,3.6250,3.6220,3.6230,28
2011-11-11,19:15:00,3.6220,3.6230,3.6150,3.6210,224
2011-11-11,19:20:00,3.6210,3.6210,3.6180,3.6210,53
2011-11-11,19:25:00,3.6210,3.6220,3.6160,3.6190,99
2011-11-11,19:30:00,3.6190,3.6220,3.6190,3.6210,57
2011-11-11,19:35:00,3.6210,3.6220,3.6160,3.6180,79
2011-11-11,19:40:00,3.6170,3.6180,3.6150,3.6160,60
2011-11-11,19:45:00,3.6170,3.6180,3.6130,3.6140,86
2011-11-11,19:50:00,3.6130,3.6140,3.6110,3.6130,76
2011-11-11,19:55:00,3.6130,3.6140,3.6100,3.6100,109
2011-11-11,20:00:00,3.6120,3.6140,3.6080,3.6080,63
2011-11-11,20:05:00,3.6130,3.6130,3.6050,3.6080,122
2011-11-11,20:10:00,3.6090,3.6100,3.6050,3.6060,87
2011-11-11,20:15:00,3.6070,3.6110,3.6060,3.6080,127
2011-11-11,20:20:00,3.6080,3.6120,3.6030,3.6040,87
2011-11-11,20:25:00,3.6080,3.6110,3.6060,3.6070,39
2011-11-11,20:30:00,3.6050,3.6060,3.5960,3.6020,508
2011-11-11,20:35:00,3.6020,3.6020,3.5980,3.6000,112
2011-11-11,20:40:00,3.6010,3.6010,3.5800,3.5870,947
2011-11-11,20:45:00,3.5860,3.5960,3.5850,3.5960,190
2011-11-11,20:50:00,3.5970,3.5980,3.5880,3.5970,204
2011-11-11,20:55:00,3.5980,3.5990,3.5940,3.5950,121
2011-11-11,21:00:00,3.5950,3.6010,3.5940,3.6000,235
2011-11-11,21:05:00,3.6000,3.6040,3.5940,3.5950,171
2011-11-11,21:10:00,3.5950,3.6030,3.5940,3.6030,80
2011-11-11,21:15:00,3.6030,3.6060,3.6010,3.6010,94
2011-11-11,21:20:00,3.6010,3.6050,3.5940,3.5980,280
2011-11-11,21:25:00,3.6000,3.6030,3.5980,3.6020,274
2011-11-11,21:30:00,3.6010,3.6190,3.6010,3.6080,1311
2011-11-11,21:35:00,3.6090,3.6130,3.6020,3.6070,591
2011-11-11,21:40:00,3.6070,3.6090,3.6040,3.6050,297
2011-11-11,21:45:00,3.6050,3.6060,3.5920,3.5940,717
2011-11-11,21:50:00,3.5970,3.5980,3.5910,3.5940,404
2011-11-11,21:55:00,3.5940,3.5940,3.5840,3.5880,469
2011-11-11,22:00:00,3.5880,3.5890,3.5720,3.5870,2266
2011-11-11,22:05:00,3.5860,3.5880,3.5720,3.5760,1536
2011-11-11,22:10:00,3.5760,3.5840,3.5740,3.5830,724
2011-11-11,22:15:00,3.5830,3.5920,3.5800,3.5860,978
2011-11-11,22:20:00,3.5860,3.5980,3.5860,3.5970,873
2011-11-11,22:25:00,3.5970,3.5980,3.5900,3.5960,313
2011-11-11,22:30:00,3.5960,3.6020,3.5950,3.5990,461
2011-11-11,22:35:00,3.5990,3.5990,3.5860,3.5940,1029
2011-11-11,22:40:00,3.5930,3.5960,3.5840,3.5880,716
2011-11-11,22:45:00,3.5870,3.5880,3.5840,3.5860,320
2011-11-11,22:50:00,3.5860,3.5860,3.5820,3.5840,248
2011-11-11,22:55:00,3.5840,3.5900,3.5830,3.5900,685
2011-11-11,23:00:00,3.5880,3.5920,3.5870,3.5900,391
2011-11-11,23:05:00,3.5900,3.5950,3.5890,3.5910,392
2011-11-11,23:10:00,3.5910,3.5910,3.5800,3.5820,803
2011-11-11,23:15:00,3.5820,3.5840,3.5780,3.5800,694
2011-11-11,23:20:00,3.5800,3.5860,3.5790,3.5860,368
2011-11-11,23:25:00,3.5860,3.5930,3.5840,3.5870,511
2011-11-11,23:30:00,3.5860,3.5870,3.5810,3.5820,519
2011-11-11,23:35:00,3.5830,3.5870,3.5770,3.5820,1025
2011-11-11,23:40:00,3.5820,3.5890,3.5810,3.5870,432
2011-11-11,23:45:00,3.5870,3.5900,3.5830,3.5880,532
2011-11-11,23:50:00,3.5890,3.5940,3.5870,3.5910,486
2011-11-11,23:55:00,3.5910,3.5970,3.5900,3.5940,402
2011-11-12,00:00:00,3.5930,3.5990,3.5920,3.5950,481
2011-11-12,00:05:00,3.5960,3.6000,3.5960,3.5990,363
2011-11-12,00:10:00,3.5990,3.5990,3.5910,3.5940,945
2011-11-12,00:15:00,3.5930,3.5980,3.5930,3.5960,385
2011-11-12,00:20:00,3.5970,3.6040,3.5960,3.6000,679
2011-11-12,00:25:00,3.5990,3.6050,3.5990,3.6010,772
2011-11-12,00:30:00,3.6020,3.6050,3.6010,3.6010,488
2011-11-12,00:35:00,3.6010,3.6090,3.5990,3.6060,857
2011-11-12,00:40:00,3.6070,3.6090,3.5930,3.5950,1497
2011-11-12,00:45:00,3.5950,3.5990,3.5800,3.5860,1181
2011-11-12,00:50:00,3.5860,3.6000,3.5860,3.5990,834
2011-11-12,00:55:00,3.5990,3.6020,3.5940,3.5960,494
2011-11-12,01:00:00,3.5960,3.6030,3.5950,3.6020,272
2011-11-12,01:05:00,3.6010,3.6040,3.5970,3.5970,296
2011-11-12,01:10:00,3.5980,3.6050,3.5980,3.6050,287
2011-11-12,01:15:00,3.6050,3.6050,3.5980,3.5980,183
2011-11-12,01:20:00,3.5990,3.6030,3.5960,3.6020,376
2011-11-12,01:25:00,3.6020,3.6040,3.5960,3.5970,271
2011-11-12,01:30:00,3.5970,3.5980,3.5880,3.5930,287
2011-11-12,01:35:00,3.5930,3.5960,3.5900,3.5950,202
2011-11-12,01:40:00,3.5960,3.5970,3.5930,3.5940,158
2011-11-12,01:45:00,3.5930,3.5930,3.5820,3.5860,641
2011-11-12,01:50:00,3.5860,3.5860,3.5820,3.5830,115
2011-11-12,01:55:00,3.5830,3.5900,3.5830,3.5870,516
2011-11-12,02:00:00,3.5870,3.6090,3.5870,3.6040,1891
2011-11-12,02:05:00,3.6050,3.6180,3.6010,3.6120,1071
2011-11-12,02:10:00,3.6120,3.6190,3.6080,3.6150,865
2011-11-12,02:15:00,3.6160,3.6160,3.6100,3.6110,676
2011-11-12,02:20:00,3.6120,3.6180,3.6090,3.6180,754
2011-11-12,02:25:00,3.6190,3.6220,3.6120,3.6120,596
2011-11-12,02:30:00,3.6120,3.6120,3.6060,3.6120,415
2011-11-12,02:35:00,3.6110,3.6160,3.6100,3.6120,336
2011-11-12,02:40:00,3.6120,3.6120,3.5990,3.6010,1073
2011-11-12,02:45:00,3.6010,3.6090,3.5990,3.6080,593
2011-11-12,02:50:00,3.6080,3.6120,3.6050,3.6090,330
2011-11-12,02:55:00,3.6090,3.6110,3.6080,3.6110,158
2011-11-12,03:00:00,3.6110,3.6130,3.5960,3.5980,775
2011-11-12,03:05:00,3.5980,3.6030,3.5970,3.6000,540
2011-11-12,03:10:00,3.6000,3.6010,3.5860,3.5900,1202
2011-11-12,03:15:00,3.5890,3.5950,3.5880,3.5930,552
2011-11-12,03:20:00,3.5940,3.5990,3.5930,3.5930,749
2011-11-12,03:25:00,3.5930,3.5930,3.5800,3.5810,2320
2011-11-12,03:30:00,3.5810,3.5870,3.5800,3.5860,903
2011-11-12,03:35:00,3.5860,3.5880,3.5840,3.5870,269
2011-11-12,03:40:00,3.5870,3.5870,3.5820,3.5840,109
2011-11-12,03:45:00,3.5840,3.5850,3.5830,3.5840,31
2011-11-12,03:50:00,3.5830,3.5850,3.5820,3.5830,60
2011-11-12,03:55:00,3.5830,3.5830,3.5810,3.5830,18
2011-11-12,04:00:00,3.5820,3.5820,3.5780,3.5800,141
2011-11-12,04:05:00,3.5790,3.5790,3.5780,3.5780,95
2011-11-12,04:10:00,3.5770,3.5780,3.5760,3.5760,22
2011-11-12,04:15:00,3.5780,3.5780,3.5700,3.5740,323
2011-11-12,04:20:00,3.5750,3.5760,3.5710,3.5740,51
2011-11-12,04:25:00,3.5720,3.5730,3.5720,3.5730,28
2011-11-12,04:30:00,3.5740,3.5750,3.5720,3.5750,72
2011-11-12,04:35:00,3.5750,3.5760,3.5740,3.5750,16
2011-11-12,04:40:00,3.5760,3.5760,3.5740,3.5760,75
2011-11-12,04:45:00,3.5760,3.5770,3.5750,3.5770,58
2011-11-12,04:50:00,3.5770,3.5780,3.5750,3.5770,95
2011-11-12,04:55:00,3.5770,3.5790,3.5750,3.5790,185
2011-11-12,05:00:00,3.5780,3.5780,3.5740,3.5750,73
2011-11-12,05:05:00,3.5750,3.5760,3.5750,3.5760,6
2011-11-12,05:10:00,3.5750,3.5770,3.5750,3.5760,37
2011-11-12,05:15:00,3.5750,3.5760,3.5750,3.5760,8
2011-11-12,05:20:00,3.5740,3.5740,3.5710,3.5720,45
2011-11-12,05:25:00,3.5730,3.5730,3.5650,3.5690,177
2011-11-12,05:30:00,3.5700,3.5700,3.5670,3.5680,37
2011-11-12,05:35:00,3.5690,3.5690,3.5680,3.5680,8
2011-11-12,05:40:00,3.5670,3.5690,3.5660,3.5670,99
2011-11-12,05:45:00,3.5670,3.5680,3.5670,3.5670,7
2011-11-12,05:50:00,3.5660,3.5670,3.5650,3.5650,29
2011-11-12,05:55:00,3.5650,3.5660,3.5610,3.5610,183
2011-11-12,06:00:00,3.5610,3.5630,3.5590,3.5610,57
2011-11-12,06:05:00,3.5610,3.5610,3.5570,3.5600,32
2011-11-12,06:10:00,3.5590,3.5640,3.5580,3.5610,60
2011-11-14,07:00:00,3.5400,3.5530,3.5350,3.5500,391
2011-11-14,07:05:00,3.5470,3.5500,3.5450,3.5450,18
2011-11-14,07:10:00,3.5420,3.5420,3.5400,3.5400,7
2011-11-14,07:15:00,3.5390,3.5420,3.5360,3.5370,28
2011-11-14,07:20:00,3.5380,3.5420,3.5380,3.5420,32
2011-11-14,07:25:00,3.5400,3.5400,3.5400,3.5400,4
2011-11-14,07:30:00,3.5400,3.5420,3.5370,3.5380,19
2011-11-14,07:35:00,3.5390,3.5410,3.5390,3.5410,11
2011-11-14,07:40:00,3.5410,3.5410,3.5390,3.5390,9
2011-11-14,07:50:00,3.5380,3.5380,3.5360,3.5370,18
2011-11-14,07:55:00,3.5380,3.5380,3.5350,3.5350,62
2011-11-14,08:00:00,3.5350,3.5370,3.5320,3.5320,45
2011-11-14,08:05:00,3.5330,3.5350,3.5310,3.5350,10
2011-11-14,08:10:00,3.5320,3.5320,3.5310,3.5310,3
2011-11-14,08:15:00,3.5330,3.5340,3.5330,3.5340,2
2011-11-14,08:20:00,3.5340,3.5340,3.5340,3.5340,1
2011-11-14,08:25:00,3.5330,3.5330,3.5300,3.5300,32
2011-11-14,08:30:00,3.5320,3.5330,3.5320,3.5330,5
2011-11-14,08:35:00,3.5330,3.5340,3.5330,3.5340,12
2011-11-14,08:40:00,3.5320,3.5320,3.5320,3.5320,1
2011-11-14,08:45:00,3.5300,3.5300,3.5250,3.5250,53
2011-11-14,08:50:00,3.5250,3.5260,3.5250,3.5250,34
2011-11-14,08:55:00,3.5250,3.5270,3.5250,3.5260,7
2011-11-14,09:00:00,3.5320,3.5330,3.5310,3.5330,57
2011-11-14,09:05:00,3.5330,3.5340,3.5320,3.5330,4
2011-11-14,09:10:00,3.5330,3.5330,3.5260,3.5290,16
2011-11-14,09:20:00,3.5330,3.5350,3.5310,3.5350,10
2011-11-14,09:30:00,3.5340,3.5340,3.5340,3.5340,1
2011-11-14,09:35:00,3.5330,3.5370,3.5330,3.5370,11
2011-11-14,09:45:00,3.5320,3.5320,3.5300,3.5300,8
2011-11-14,09:50:00,3.5340,3.5360,3.5340,3.5360,5
2011-11-14,09:55:00,3.5370,3.5370,3.5370,3.5370,1
2011-11-14,10:00:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-14,10:05:00,3.5350,3.5360,3.5350,3.5360,3
2011-11-14,10:10:00,3.5370,3.5370,3.5370,3.5370,17
2011-11-14,10:15:00,3.5370,3.5370,3.5350,3.5350,2
2011-11-14,10:20:00,3.5340,3.5350,3.5330,3.5330,9
2011-11-14,10:25:00,3.5350,3.5360,3.5330,3.5330,9
2011-11-14,10:30:00,3.5330,3.5330,3.5280,3.5310,33
2011-11-14,10:40:00,3.5330,3.5340,3.5330,3.5340,6
2011-11-14,10:50:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-14,10:55:00,3.5330,3.5330,3.5330,3.5330,1
2011-11-14,11:10:00,3.5330,3.5330,3.5320,3.5320,2
2011-11-14,11:20:00,3.5320,3.5340,3.5320,3.5340,6
2011-11-14,11:25:00,3.5340,3.5340,3.5340,3.5340,2
2011-11-14,11:35:00,3.5330,3.5340,3.5330,3.5340,7
2011-11-14,11:45:00,3.5330,3.5340,3.5330,3.5340,5
2011-11-14,11:50:00,3.5340,3.5340,3.5340,3.5340,2
2011-11-14,12:00:00,3.5320,3.5340,3.5320,3.5340,6
2011-11-14,12:05:00,3.5350,3.5350,3.5350,3.5350,10
2011-11-14,12:10:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-14,12:15:00,3.5310,3.5350,3.5310,3.5330,3
2011-11-14,12:20:00,3.5330,3.5340,3.5330,3.5340,3
2011-11-14,12:25:00,3.5350,3.5350,3.5350,3.5350,15
2011-11-14,12:30:00,3.5390,3.5410,3.5390,3.5400,33
2011-11-14,12:35:00,3.5410,3.5410,3.5390,3.5390,8
2011-11-14,12:40:00,3.5410,3.5410,3.5400,3.5400,11
2011-11-14,12:45:00,3.5410,3.5410,3.5360,3.5360,25
2011-11-14,12:50:00,3.5350,3.5370,3.5350,3.5370,6
2011-11-14,12:55:00,3.5400,3.5410,3.5390,3.5390,44
2011-11-14,13:00:00,3.5390,3.5410,3.5350,3.5350,51
2011-11-14,13:05:00,3.5390,3.5410,3.5360,3.5390,60
2011-11-14,13:10:00,3.5400,3.5410,3.5400,3.5400,12
2011-11-14,13:15:00,3.5410,3.5410,3.5400,3.5410,10
2011-11-14,13:20:00,3.5410,3.5410,3.5380,3.5380,36
2011-11-14,13:25:00,3.5390,3.5390,3.5390,3.5390,2
2011-11-14,13:30:00,3.5370,3.5370,3.5370,3.5370,2
2011-11-14,13:35:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-14,13:40:00,3.5350,3.5360,3.5330,3.5330,5
2011-11-14,13:45:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-14,13:50:00,3.5360,3.5380,3.5360,3.5380,5
2011-11-14,13:55:00,3.5390,3.5390,3.5390,3.5390,2
2011-11-14,14:00:00,3.5390,3.5400,3.5390,3.5400,6
2011-11-14,14:10:00,3.5370,3.5370,3.5370,3.5370,3
2011-11-14,14:15:00,3.5320,3.5390,3.5320,3.5360,14
2011-11-14,14:20:00,3.5370,3.5370,3.5370,3.5370,1
2011-11-14,14:30:00,3.5350,3.5370,3.5340,3.5370,6
2011-11-14,14:35:00,3.5380,3.5380,3.5380,3.5380,1
2011-11-14,14:40:00,3.5370,3.5380,3.5370,3.5380,14
2011-11-14,14:50:00,3.5370,3.5370,3.5370,3.5370,2
2011-11-14,14:55:00,3.5390,3.5390,3.5370,3.5370,7
2011-11-14,15:00:00,3.5370,3.5380,3.5370,3.5380,3
2011-11-14,15:05:00,3.5390,3.5400,3.5390,3.5400,13
2011-11-14,15:10:00,3.5390,3.5390,3.5380,3.5390,19
2011-11-14,15:15:00,3.5400,3.5400,3.5380,3.5380,7
2011-11-14,15:20:00,3.5390,3.5390,3.5360,3.5360,13
2011-11-14,15:25:00,3.5370,3.5370,3.5370,3.5370,10
2011-11-14,15:30:00,3.5360,3.5360,3.5360,3.5360,7
2011-11-14,15:35:00,3.5370,3.5380,3.5360,3.5360,6
2011-11-14,15:40:00,3.5370,3.5400,3.5370,3.5370,37
2011-11-14,15:45:00,3.5380,3.5380,3.5360,3.5360,10
2011-11-14,15:50:00,3.5350,3.5350,3.5330,3.5340,4
2011-11-14,15:55:00,3.5350,3.5350,3.5350,3.5350,1
2011-11-14,16:00:00,3.5360,3.5360,3.5320,3.5360,11
2011-11-14,16:10:00,3.5340,3.5410,3.5340,3.5410,47
2011-11-14,16:15:00,3.5380,3.5400,3.5380,3.5380,15
2011-11-14,16:20:00,3.5360,3.5360,3.5360,3.5360,6
2011-11-14,16:25:00,3.5350,3.5380,3.5350,3.5350,14
2011-11-14,16:30:00,3.5350,3.5390,3.5350,3.5390,4
2011-11-14,16:35:00,3.5400,3.5450,3.5400,3.5410,180
2011-11-14,16:40:00,3.5410,3.5430,3.5400,3.5400,262
2011-11-14,16:45:00,3.5410,3.5450,3.5410,3.5450,31
2011-11-14,16:50:00,3.5440,3.5440,3.5300,3.5360,395
2011-11-14,16:55:00,3.5330,3.5350,3.5260,3.5270,142
2011-11-14,17:00:00,3.5290,3.5300,3.5270,3.5270,12
2011-11-14,17:05:00,3.5280,3.5300,3.5270,3.5290,19
2011-11-14,17:15:00,3.5280,3.5300,3.5280,3.5300,15
2011-11-14,17:20:00,3.5280,3.5280,3.5270,3.5280,11
2011-11-14,17:25:00,3.5280,3.5280,3.5280,3.5280,1
2011-11-14,17:30:00,3.5280,3.5280,3.5280,3.5280,1
2011-11-14,17:35:00,3.5290,3.5300,3.5280,3.5280,5
2011-11-14,17:40:00,3.5290,3.5290,3.5260,3.5260,14
2011-11-14,17:45:00,3.5280,3.5290,3.5260,3.5290,6
2011-11-14,17:50:00,3.5290,3.5290,3.5270,3.5280,6
2011-11-14,17:55:00,3.5280,3.5280,3.5270,3.5280,13
2011-11-14,18:00:00,3.5280,3.5290,3.5260,3.5260,11
2011-11-14,18:05:00,3.5270,3.5270,3.5260,3.5270,12
2011-11-14,18:10:00,3.5270,3.5270,3.5260,3.5270,5
2011-11-14,18:15:00,3.5270,3.5290,3.5270,3.5290,6
2011-11-14,18:20:00,3.5290,3.5300,3.5260,3.5260,6
2011-11-14,18:25:00,3.5280,3.5300,3.5220,3.5220,325
2011-11-14,18:30:00,3.5250,3.5250,3.5140,3.5160,122
2011-11-14,18:35:00,3.5170,3.5210,3.5170,3.5210,14
2011-11-14,18:40:00,3.5200,3.5220,3.5160,3.5170,55
2011-11-14,18:45:00,3.5180,3.5180,3.5100,3.5110,396
2011-11-14,18:50:00,3.5130,3.5130,3.5100,3.5100,102
2011-11-14,18:55:00,3.5100,3.5100,3.5020,3.5030,304
2011-11-14,19:00:00,3.5050,3.5050,3.5020,3.5030,47
2011-11-14,19:05:00,3.5030,3.5040,3.5020,3.5040,24
2011-11-14,19:10:00,3.5050,3.5060,3.5040,3.5050,38
2011-11-14,19:15:00,3.5050,3.5110,3.5030,3.5090,103
2011-11-14,19:20:00,3.5100,3.5110,3.5060,3.5090,41
2011-11-14,19:25:00,3.5080,3.5110,3.5080,3.5100,13
2011-11-14,19:30:00,3.5080,3.5090,3.5060,3.5060,22
2011-11-14,19:35:00,3.5090,3.5090,3.5090,3.5090,1
2011-11-14,19:40:00,3.5100,3.5100,3.5080,3.5080,4
2011-11-14,19:45:00,3.5100,3.5120,3.5090,3.5090,30
2011-11-14,19:50:00,3.5090,3.5100,3.5050,3.5070,25
2011-11-14,19:55:00,3.5080,3.5130,3.5070,3.5070,119
2011-11-14,20:00:00,3.5100,3.5120,3.5100,3.5100,13
2011-11-14,20:05:00,3.5120,3.5150,3.5110,3.5150,9
2011-11-14,20:10:00,3.5160,3.5170,3.5120,3.5120,11
2011-11-14,20:15:00,3.5130,3.5160,3.5130,3.5160,6
2011-11-14,20:20:00,3.5160,3.5170,3.5150,3.5170,3
2011-11-14,20:25:00,3.5130,3.5140,3.5120,3.5130,14
2011-11-14,20:30:00,3.5140,3.5150,3.5040,3.5060,149
2011-11-14,20:35:00,3.5060,3.5070,3.5020,3.5060,72
2011-11-14,20:40:00,3.5070,3.5130,3.5060,3.5100,123
2011-11-14,20:45:00,3.5100,3.5120,3.5080,3.5090,168
2011-11-14,20:50:00,3.5110,3.5160,3.5110,3.5120,66
2011-11-14,20:55:00,3.5130,3.5160,3.5130,3.5150,83
2011-11-14,21:00:00,3.5150,3.5160,3.5120,3.5150,135
2011-11-14,21:05:00,3.5150,3.5170,3.5110,3.5170,119
2011-11-14,21:10:00,3.5170,3.5210,3.5150,3.5200,95
2011-11-14,21:15:00,3.5210,3.5210,3.5100,3.5150,139
2011-11-14,21:20:00,3.5130,3.5130,3.5010,3.5020,543
2011-11-14,21:25:00,3.5030,3.5090,3.4940,3.5040,1664
2011-11-14,21:30:00,3.5040,3.5060,3.5010,3.5020,380
2011-11-14,21:35:00,3.5020,3.5060,3.5010,3.5030,184
2011-11-14,21:40:00,3.5030,3.5030,3.4860,3.4870,1041
2011-11-14,21:45:00,3.4870,3.4950,3.4820,3.4840,2052
2011-11-14,21:50:00,3.4850,3.4880,3.4790,3.4840,1594
2011-11-14,21:55:00,3.4850,3.4880,3.4760,3.4810,1265
2011-11-14,22:00:00,3.4810,3.4980,3.4810,3.4970,2007
2011-11-14,22:05:00,3.4970,3.4990,3.4850,3.4900,1592
2011-11-14,22:10:00,3.4890,3.4950,3.4880,3.4910,793
2011-11-14,22:15:00,3.4910,3.4950,3.4890,3.4940,411
2011-11-14,22:20:00,3.4950,3.5030,3.4930,3.4990,961
2011-11-14,22:25:00,3.5000,3.5090,3.4990,3.5070,910
2011-11-14,22:30:00,3.5070,3.5090,3.5010,3.5030,607
2011-11-14,22:35:00,3.5030,3.5050,3.4970,3.5000,525
2011-11-14,22:40:00,3.4990,3.5080,3.4980,3.5050,1080
2011-11-14,22:45:00,3.5040,3.5050,3.4920,3.4960,1641
2011-11-14,22:50:00,3.4960,3.5000,3.4940,3.4980,739
2011-11-14,22:55:00,3.4970,3.4970,3.4840,3.4870,1320
2011-11-14,23:00:00,3.4860,3.4860,3.4780,3.4850,1199
2011-11-14,23:05:00,3.4860,3.4940,3.4850,3.4910,729
2011-11-14,23:10:00,3.4910,3.4950,3.4900,3.4930,305
2011-11-14,23:15:00,3.4930,3.4960,3.4860,3.4910,724
2011-11-14,23:20:00,3.4910,3.4910,3.4830,3.4830,434
2011-11-14,23:25:00,3.4840,3.4850,3.4760,3.4810,1830
2011-11-14,23:30:00,3.4820,3.4900,3.4810,3.4900,989
2011-11-14,23:35:00,3.4900,3.4920,3.4860,3.4910,370
2011-11-14,23:40:00,3.4900,3.4920,3.4890,3.4910,255
2011-11-14,23:45:00,3.4910,3.4910,3.4860,3.4880,298
2011-11-14,23:50:00,3.4880,3.4890,3.4860,3.4860,272
2011-11-14,23:55:00,3.4870,3.4900,3.4850,3.4890,284
2011-11-15,00:00:00,3.4880,3.4940,3.4880,3.4930,691
2011-11-15,00:05:00,3.4920,3.4940,3.4880,3.4880,362
2011-11-15,00:10:00,3.4880,3.4900,3.4870,3.4880,357
2011-11-15,00:15:00,3.4880,3.4890,3.4850,3.4890,277
2011-11-15,00:20:00,3.4890,3.4920,3.4860,3.4890,320
2011-11-15,00:25:00,3.4880,3.4920,3.4860,3.4880,282
2011-11-15,00:30:00,3.4880,3.4900,3.4860,3.4870,238
2011-11-15,00:35:00,3.4860,3.4860,3.4730,3.4820,1688
2011-11-15,00:40:00,3.4810,3.4820,3.4730,3.4790,603
2011-11-15,00:45:00,3.4800,3.4800,3.4690,3.4760,1842
2011-11-15,00:50:00,3.4760,3.4760,3.4670,3.4760,1182
2011-11-15,00:55:00,3.4770,3.4810,3.4710,3.4810,677
2011-11-15,01:00:00,3.4800,3.4860,3.4770,3.4770,845
2011-11-15,01:05:00,3.4780,3.4850,3.4750,3.4820,697
2011-11-15,01:10:00,3.4830,3.4840,3.4770,3.4790,794
2011-11-15,01:15:00,3.4800,3.4840,3.4790,3.4830,602
2011-11-15,01:20:00,3.4830,3.4880,3.4810,3.4870,534
2011-11-15,01:25:00,3.4860,3.4900,3.4840,3.4890,500
2011-11-15,01:30:00,3.4890,3.4900,3.4820,3.4830,411
2011-11-15,01:35:00,3.4820,3.4910,3.4810,3.4900,418
2011-11-15,01:40:00,3.4900,3.4910,3.4870,3.4870,345
2011-11-15,01:45:00,3.4870,3.4900,3.4850,3.4900,144
2011-11-15,01:50:00,3.4880,3.4940,3.4880,3.4900,311
2011-11-15,01:55:00,3.4890,3.4930,3.4830,3.4850,439
2011-11-15,02:00:00,3.4850,3.4880,3.4830,3.4860,341
2011-11-15,02:05:00,3.4860,3.4890,3.4850,3.4890,100
2011-11-15,02:10:00,3.4900,3.4910,3.4860,3.4890,408
2011-11-15,02:15:00,3.4880,3.4920,3.4870,3.4870,364
2011-11-15,02:20:00,3.4880,3.4930,3.4850,3.4860,439
2011-11-15,02:25:00,3.4860,3.4900,3.4850,3.4890,428
2011-11-15,02:30:00,3.4890,3.4900,3.4860,3.4870,108
2011-11-15,02:35:00,3.4870,3.4910,3.4870,3.4910,186
2011-11-15,02:40:00,3.4910,3.4910,3.4770,3.4830,1224
2011-11-15,02:45:00,3.4830,3.4830,3.4750,3.4790,712
2011-11-15,02:50:00,3.4810,3.4810,3.4770,3.4800,195
2011-11-15,02:55:00,3.4800,3.4800,3.4700,3.4700,748
2011-11-15,03:00:00,3.4700,3.4710,3.4550,3.4600,2299
2011-11-15,03:05:00,3.4610,3.4700,3.4520,3.4540,3647
2011-11-15,03:10:00,3.4550,3.4670,3.4540,3.4590,1590
2011-11-15,03:15:00,3.4590,3.4610,3.4550,3.4610,810
2011-11-15,03:20:00,3.4610,3.4690,3.4590,3.4640,904
2011-11-15,03:25:00,3.4640,3.4670,3.4550,3.4570,1586
2011-11-15,03:30:00,3.4570,3.4600,3.4550,3.4560,936
2011-11-15,03:35:00,3.4560,3.4570,3.4540,3.4570,411
2011-11-15,03:40:00,3.4570,3.4580,3.4550,3.4570,348
2011-11-15,03:45:00,3.4560,3.4580,3.4550,3.4560,436
2011-11-15,03:50:00,3.4560,3.4580,3.4540,3.4560,119
2011-11-15,03:55:00,3.4550,3.4560,3.4510,3.4520,275
2011-11-15,04:00:00,3.4520,3.4550,3.4510,3.4530,200
2011-11-15,04:05:00,3.4530,3.4550,3.4500,3.4520,430
2011-11-15,04:10:00,3.4510,3.4510,3.4490,3.4500,295
2011-11-15,04:15:00,3.4500,3.4530,3.4490,3.4530,86
2011-11-15,04:20:00,3.4530,3.4530,3.4490,3.4520,202
2011-11-15,04:25:00,3.4500,3.4500,3.4470,3.4500,91
2011-11-15,04:30:00,3.4510,3.4520,3.4500,3.4510,108
2011-11-15,04:35:00,3.4500,3.4540,3.4500,3.4520,83
2011-11-15,04:40:00,3.4520,3.4560,3.4520,3.4550,115
2011-11-15,04:45:00,3.4550,3.4560,3.4520,3.4540,119
2011-11-15,04:50:00,3.4540,3.4560,3.4520,3.4530,97
2011-11-15,04:55:00,3.4530,3.4560,3.4530,3.4540,176
2011-11-15,05:00:00,3.4530,3.4540,3.4520,3.4520,35
2011-11-15,05:05:00,3.4530,3.4550,3.4520,3.4530,91
2011-11-15,05:10:00,3.4540,3.4540,3.4500,3.4510,40
2011-11-15,05:15:00,3.4500,3.4510,3.4500,3.4510,32
2011-11-15,05:20:00,3.4520,3.4530,3.4520,3.4530,7
2011-11-15,05:25:00,3.4530,3.4540,3.4530,3.4540,9
2011-11-15,05:30:00,3.4530,3.4540,3.4530,3.4530,29
2011-11-15,05:35:00,3.4520,3.4530,3.4500,3.4520,73
2011-11-15,05:40:00,3.4510,3.4510,3.4510,3.4510,11
2011-11-15,05:45:00,3.4510,3.4510,3.4480,3.4480,139
2011-11-15,05:50:00,3.4480,3.4500,3.4470,3.4500,17
2011-11-15,05:55:00,3.4500,3.4500,3.4480,3.4490,11
2011-11-15,06:00:00,3.4480,3.4480,3.4450,3.4450,21
2011-11-15,06:05:00,3.4470,3.4480,3.4450,3.4450,26
2011-11-15,06:10:00,3.4470,3.4470,3.4410,3.4410,52
2011-11-15,07:00:00,3.4450,3.4460,3.4420,3.4420,46
2011-11-15,07:05:00,3.4420,3.4420,3.4410,3.4410,9
2011-11-15,07:10:00,3.4400,3.4430,3.4370,3.4430,41
2011-11-15,07:15:00,3.4440,3.4450,3.4440,3.4450,25
2011-11-15,07:20:00,3.4450,3.4450,3.4430,3.4450,20
2011-11-15,07:25:00,3.4450,3.4450,3.4420,3.4430,10
2011-11-15,07:40:00,3.4420,3.4420,3.4410,3.4410,2
2011-11-15,07:50:00,3.4410,3.4410,3.4410,3.4410,1
2011-11-15,07:55:00,3.4420,3.4420,3.4420,3.4420,3
2011-11-15,08:00:00,3.4420,3.4500,3.4400,3.4420,36
2011-11-15,08:05:00,3.4450,3.4500,3.4450,3.4500,11
2011-11-15,08:10:00,3.4490,3.4490,3.4490,3.4490,6
2011-11-15,08:25:00,3.4460,3.4490,3.4460,3.4490,2
2011-11-15,08:35:00,3.4480,3.4480,3.4470,3.4470,2
2011-11-15,08:40:00,3.4470,3.4480,3.4470,3.4480,2
2011-11-15,08:45:00,3.4450,3.4450,3.4440,3.4440,2
2011-11-15,08:50:00,3.4440,3.4460,3.4380,3.4400,46
2011-11-15,09:00:00,3.4390,3.4420,3.4390,3.4420,7
2011-11-15,09:05:00,3.4410,3.4420,3.4410,3.4420,3
2011-11-15,09:10:00,3.4420,3.4420,3.4420,3.4420,1
2011-11-15,09:15:00,3.4390,3.4390,3.4390,3.4390,1
2011-11-15,09:20:00,3.4390,3.4390,3.4370,3.4370,23
2011-11-15,09:25:00,3.4370,3.4370,3.4360,3.4370,5
2011-11-15,09:30:00,3.4400,3.4400,3.4400,3.4400,1
2011-11-15,09:40:00,3.4380,3.4390,3.4380,3.4390,3
2011-11-15,09:45:00,3.4370,3.4370,3.4370,3.4370,4
2011-11-15,09:55:00,3.4360,3.4370,3.4360,3.4370,2
2011-11-15,10:05:00,3.4360,3.4390,3.4350,3.4390,6
2011-11-15,10:10:00,3.4350,3.4390,3.4350,3.4390,6
2011-11-15,10:15:00,3.4390,3.4390,3.4310,3.4340,97
2011-11-15,10:20:00,3.4330,3.4350,3.4330,3.4350,5
2011-11-15,10:25:00,3.4360,3.4380,3.4360,3.4380,13
2011-11-15,10:30:00,3.4390,3.4390,3.4390,3.4390,7
2011-11-15,10:35:00,3.4390,3.4400,3.4390,3.4400,2
2011-11-15,10:40:00,3.4410,3.4420,3.4410,3.4420,14
2011-11-15,10:45:00,3.4420,3.4420,3.4410,3.4410,9
2011-11-15,10:50:00,3.4420,3.4430,3.4400,3.4400,7
2011-11-15,10:55:00,3.4430,3.4430,3.4430,3.4430,1
2011-11-15,11:05:00,3.4440,3.4440,3.4440,3.4440,2
2011-11-15,11:15:00,3.4450,3.4460,3.4450,3.4460,10
2011-11-15,11:20:00,3.4470,3.4480,3.4470,3.4480,7
2011-11-15,11:25:00,3.4480,3.4480,3.4430,3.4430,6
2011-11-15,11:30:00,3.4420,3.4450,3.4400,3.4450,9
2011-11-15,11:40:00,3.4400,3.4410,3.4390,3.4400,8
2011-11-15,11:45:00,3.4380,3.4380,3.4350,3.4350,21
2011-11-15,11:50:00,3.4370,3.4370,3.4370,3.4370,2
2011-11-15,12:00:00,3.4370,3.4400,3.4370,3.4400,3
2011-11-15,12:05:00,3.4400,3.4400,3.4400,3.4400,1
2011-11-15,12:10:00,3.4370,3.4370,3.4340,3.4360,9
2011-11-15,12:15:00,3.4370,3.4370,3.4370,3.4370,1
2011-11-15,12:20:00,3.4370,3.4370,3.4370,3.4370,6
2011-11-15,12:25:00,3.4390,3.4400,3.4390,3.4400,3
2011-11-15,12:30:00,3.4400,3.4410,3.4390,3.4400,10
2011-11-15,12:35:00,3.4410,3.4420,3.4410,3.4420,5
2011-11-15,12:40:00,3.4420,3.4420,3.4370,3.4400,19
2011-11-15,12:45:00,3.4420,3.4450,3.4420,3.4450,2
2011-11-15,12:50:00,3.4450,3.4450,3.4380,3.4380,15
2011-11-15,12:55:00,3.4420,3.4420,3.4420,3.4420,1
2011-11-15,13:00:00,3.4430,3.4430,3.4420,3.4420,3
2011-11-15,13:05:00,3.4460,3.4460,3.4440,3.4450,14
2011-11-15,13:10:00,3.4450,3.4470,3.4450,3.4470,13
2011-11-15,13:15:00,3.4470,3.4470,3.4470,3.4470,4
2011-11-15,13:20:00,3.4470,3.4490,3.4440,3.4440,31
2011-11-15,13:25:00,3.4440,3.4440,3.4410,3.4410,15
2011-11-15,13:30:00,3.4420,3.4420,3.4420,3.4420,4
2011-11-15,13:35:00,3.4420,3.4430,3.4420,3.4430,4
2011-11-15,13:40:00,3.4420,3.4430,3.4390,3.4390,11
2011-11-15,13:45:00,3.4380,3.4400,3.4380,3.4400,3
2011-11-15,13:50:00,3.4390,3.4400,3.4390,3.4400,2
2011-11-15,13:55:00,3.4390,3.4390,3.4370,3.4380,21
2011-11-15,14:00:00,3.4380,3.4380,3.4360,3.4360,7
2011-11-15,14:05:00,3.4340,3.4340,3.4330,3.4340,15
2011-11-15,14:10:00,3.4370,3.4380,3.4370,3.4380,5
2011-11-15,14:15:00,3.4380,3.4380,3.4360,3.4360,7
2011-11-15,14:20:00,3.4350,3.4350,3.4330,3.4330,5
2011-11-15,14:25:00,3.4350,3.4350,3.4320,3.4320,16
2011-11-15,14:30:00,3.4330,3.4340,3.4320,3.4320,12
2011-11-15,14:35:00,3.4320,3.4320,3.4320,3.4320,5
2011-11-15,14:40:00,3.4330,3.4330,3.4330,3.4330,2
2011-11-15,14:45:00,3.4330,3.4330,3.4320,3.4330,12
2011-11-15,14:50:00,3.4330,3.4330,3.4330,3.4330,6
2011-11-15,15:00:00,3.4330,3.4330,3.4320,3.4330,10
2011-11-15,15:05:00,3.4320,3.4320,3.4300,3.4300,16
2011-11-15,15:10:00,3.4320,3.4320,3.4300,3.4300,21
2011-11-15,15:15:00,3.4330,3.4330,3.4310,3.4310,4
2011-11-15,15:20:00,3.4330,3.4340,3.4320,3.4320,12
2011-11-15,15:25:00,3.4330,3.4330,3.4320,3.4320,2
2011-11-15,15:30:00,3.4320,3.4320,3.4310,3.4310,5
2011-11-15,15:35:00,3.4330,3.4330,3.4330,3.4330,1
2011-11-15,15:40:00,3.4320,3.4340,3.4310,3.4310,11
2011-11-15,15:50:00,3.4330,3.4330,3.4330,3.4330,11
2011-11-15,16:00:00,3.4340,3.4340,3.4330,3.4340,22
2011-11-15,16:05:00,3.4320,3.4320,3.4310,3.4320,14
2011-11-15,16:10:00,3.4320,3.4320,3.4310,3.4310,17
2011-11-15,16:15:00,3.4310,3.4330,3.4310,3.4330,11
2011-11-15,16:20:00,3.4310,3.4310,3.4310,3.4310,2
2011-11-15,16:30:00,3.4310,3.4330,3.4310,3.4330,3
2011-11-15,16:35:00,3.4310,3.4320,3.4250,3.4260,40
2011-11-15,16:40:00,3.4260,3.4270,3.4260,3.4270,21
2011-11-15,16:45:00,3.4250,3.4260,3.4250,3.4250,56
2011-11-15,16:50:00,3.4240,3.4240,3.4240,3.4240,4
2011-11-15,16:55:00,3.4250,3.4260,3.4250,3.4250,27
2011-11-15,17:00:00,3.4250,3.4250,3.4230,3.4230,7
2011-11-15,17:05:00,3.4230,3.4250,3.4220,3.4240,53
2011-11-15,17:10:00,3.4250,3.4260,3.4240,3.4250,53
2011-11-15,17:15:00,3.4260,3.4260,3.4250,3.4250,4
2011-11-15,17:20:00,3.4250,3.4260,3.4230,3.4230,14
2011-11-15,17:25:00,3.4230,3.4260,3.4230,3.4250,25
2011-11-15,17:30:00,3.4260,3.4270,3.4240,3.4270,26
2011-11-15,17:35:00,3.4250,3.4250,3.4250,3.4250,3
2011-11-15,17:40:00,3.4260,3.4270,3.4240,3.4240,25
2011-11-15,17:45:00,3.4250,3.4250,3.4250,3.4250,1
2011-11-15,17:50:00,3.4250,3.4250,3.4250,3.4250,7
2011-11-15,17:55:00,3.4250,3.4260,3.4250,3.4250,18
2011-11-15,18:00:00,3.4260,3.4270,3.4240,3.4260,27
2011-11-15,18:05:00,3.4260,3.4270,3.4250,3.4260,11
2011-11-15,18:10:00,3.4270,3.4270,3.4270,3.4270,1
2011-11-15,18:15:00,3.4280,3.4330,3.4280,3.4310,21
2011-11-15,18:20:00,3.4330,3.4340,3.4300,3.4340,27
2011-11-15,18:25:00,3.4340,3.4350,3.4330,3.4350,24
2011-11-15,18:30:00,3.4330,3.4330,3.4290,3.4290,22
2011-11-15,18:35:00,3.4310,3.4310,3.4300,3.4300,10
2011-11-15,18:40:00,3.4310,3.4320,3.4300,3.4320,24
2011-11-15,18:45:00,3.4330,3.4520,3.4330,3.4430,247
2011-11-15,18:50:00,3.4460,3.4510,3.4440,3.4490,115
2011-11-15,18:55:00,3.4480,3.4500,3.4450,3.4450,69
2011-11-15,19:00:00,3.4430,3.4470,3.4430,3.4450,51
2011-11-15,19:05:00,3.4440,3.4470,3.4380,3.4400,81
2011-11-15,19:10:00,3.4410,3.4410,3.4370,3.4380,56
2011-11-15,19:15:00,3.4390,3.4410,3.4370,3.4400,43
2011-11-15,19:20:00,3.4400,3.4400,3.4320,3.4320,68
2011-11-15,19:25:00,3.4320,3.4320,3.4230,3.4300,132
2011-11-15,19:30:00,3.4310,3.4310,3.4230,3.4230,83
2011-11-15,19:35:00,3.4230,3.4240,3.4200,3.4240,39
2011-11-15,19:40:00,3.4220,3.4220,3.4150,3.4170,499
2011-11-15,19:45:00,3.4200,3.4200,3.4150,3.4180,44
2011-11-15,19:50:00,3.4180,3.4180,3.4160,3.4170,26
2011-11-15,19:55:00,3.4170,3.4200,3.4170,3.4190,25
2011-11-15,20:00:00,3.4190,3.4240,3.4180,3.4210,79
2011-11-15,20:05:00,3.4220,3.4300,3.4210,3.4210,135
2011-11-15,20:10:00,3.4220,3.4340,3.4220,3.4300,122
2011-11-15,20:15:00,3.4310,3.4360,3.4290,3.4340,91
2011-11-15,20:20:00,3.4330,3.4420,3.4320,3.4410,95
2011-11-15,20:25:00,3.4380,3.4380,3.4320,3.4330,70
2011-11-15,20:30:00,3.4330,3.4340,3.4320,3.4330,104
2011-11-15,20:35:00,3.4340,3.4360,3.4330,3.4360,153
2011-11-15,20:40:00,3.4360,3.4370,3.4350,3.4360,27
2011-11-15,20:45:00,3.4350,3.4350,3.4250,3.4260,97
2011-11-15,20:50:00,3.4260,3.4270,3.4230,3.4250,665
2011-11-15,20:55:00,3.4260,3.4340,3.4250,3.4330,151
2011-11-15,21:00:00,3.4310,3.4390,3.4300,3.4330,135
2011-11-15,21:05:00,3.4330,3.4470,3.4300,3.4470,312
2011-11-15,21:10:00,3.4450,3.4490,3.4360,3.4410,257
2011-11-15,21:15:00,3.4430,3.4430,3.4290,3.4300,295
2011-11-15,21:20:00,3.4320,3.4430,3.4300,3.4400,206
2011-11-15,21:25:00,3.4390,3.4400,3.4360,3.4400,239
2011-11-15,21:30:00,3.4390,3.4470,3.4390,3.4470,133
2011-11-15,21:35:00,3.4480,3.4600,3.4420,3.4580,968
2011-11-15,21:40:00,3.4570,3.4580,3.4520,3.4560,339
2011-11-15,21:45:00,3.4560,3.4620,3.4510,3.4550,376
2011-11-15,21:50:00,3.4540,3.4540,3.4430,3.4480,713
2011-11-15,21:55:00,3.4490,3.4590,3.4490,3.4560,417
2011-11-15,22:00:00,3.4570,3.4830,3.4560,3.4790,3609
2011-11-15,22:05:00,3.4780,3.4790,3.4650,3.4670,1170
2011-11-15,22:10:00,3.4670,3.4720,3.4560,3.4590,811
2011-11-15,22:15:00,3.4600,3.4640,3.4460,3.4490,1720
2011-11-15,22:20:00,3.4500,3.4610,3.4440,3.4570,1508
2011-11-15,22:25:00,3.4560,3.4610,3.4530,3.4600,739
2011-11-15,22:30:00,3.4590,3.4700,3.4560,3.4670,814
2011-11-15,22:35:00,3.4670,3.4680,3.4590,3.4600,445
2011-11-15,22:40:00,3.4610,3.4690,3.4610,3.4640,540
2011-11-15,22:45:00,3.4650,3.4680,3.4630,3.4680,442
2011-11-15,22:50:00,3.4670,3.4710,3.4620,3.4670,439
2011-11-15,22:55:00,3.4670,3.4740,3.4640,3.4720,802
2011-11-15,23:00:00,3.4710,3.4720,3.4620,3.4670,769
2011-11-15,23:05:00,3.4650,3.4690,3.4640,3.4660,498
2011-11-15,23:10:00,3.4660,3.4680,3.4580,3.4670,929
2011-11-15,23:15:00,3.4680,3.4690,3.4570,3.4590,564
2011-11-15,23:20:00,3.4590,3.4610,3.4560,3.4610,352
2011-11-15,23:25:00,3.4610,3.4640,3.4560,3.4630,399
2011-11-15,23:30:00,3.4630,3.4650,3.4600,3.4610,335
2011-11-15,23:35:00,3.4610,3.4660,3.4550,3.4580,680
2011-11-15,23:40:00,3.4580,3.4620,3.4560,3.4600,668
2011-11-15,23:45:00,3.4600,3.4610,3.4560,3.4610,701
2011-11-15,23:50:00,3.4600,3.4600,3.4560,3.4560,518
2011-11-15,23:55:00,3.4560,3.4560,3.4300,3.4370,2860
2011-11-16,00:00:00,3.4380,3.4410,3.4370,3.4390,426
2011-11-16,00:05:00,3.4390,3.4400,3.4270,3.4320,1172
2011-11-16,00:10:00,3.4310,3.4390,3.4290,3.4370,805
2011-11-16,00:15:00,3.4370,3.4530,3.4370,3.4450,1805
2011-11-16,00:20:00,3.4440,3.4510,3.4410,3.4420,646
2011-11-16,00:25:00,3.4410,3.4480,3.4360,3.4370,776
2011-11-16,00:30:00,3.4370,3.4390,3.4360,3.4380,313
2011-11-16,00:35:00,3.4380,3.4540,3.4280,3.4450,2165
2011-11-16,00:40:00,3.4450,3.4600,3.4430,3.4490,2338
2011-11-16,00:45:00,3.4490,3.4490,3.4420,3.4480,661
2011-11-16,00:50:00,3.4470,3.4500,3.4460,3.4500,114
2011-11-16,00:55:00,3.4500,3.4510,3.4450,3.4510,284
2011-11-16,01:00:00,3.4520,3.4560,3.4490,3.4530,417
2011-11-16,01:05:00,3.4520,3.4540,3.4420,3.4440,566
2011-11-16,01:10:00,3.4440,3.4480,3.4400,3.4470,1175
2011-11-16,01:15:00,3.4460,3.4470,3.4400,3.4430,633
2011-11-16,01:20:00,3.4430,3.4450,3.4320,3.4370,621
2011-11-16,01:25:00,3.4360,3.4410,3.4320,3.4390,485
2011-11-16,01:30:00,3.4390,3.4400,3.4330,3.4360,149
2011-11-16,01:35:00,3.4350,3.4400,3.4350,3.4350,308
2011-11-16,01:40:00,3.4360,3.4360,3.4310,3.4310,204
2011-11-16,01:45:00,3.4310,3.4340,3.4210,3.4260,1613
2011-11-16,01:50:00,3.4260,3.4280,3.4230,3.4250,425
2011-11-16,01:55:00,3.4240,3.4290,3.4220,3.4230,361
2011-11-16,02:00:00,3.4220,3.4300,3.4210,3.4270,530
2011-11-16,02:05:00,3.4280,3.4300,3.4250,3.4270,298
2011-11-16,02:10:00,3.4270,3.4300,3.4250,3.4280,307
2011-11-16,02:15:00,3.4270,3.4270,3.4160,3.4200,946
2011-11-16,02:20:00,3.4190,3.4200,3.4070,3.4130,968
2011-11-16,02:25:00,3.4130,3.4150,3.4100,3.4140,556
2011-11-16,02:30:00,3.4120,3.4140,3.4050,3.4080,1468
2011-11-16,02:35:00,3.4080,3.4100,3.3950,3.4020,1893
2011-11-16,02:40:00,3.4030,3.4140,3.4020,3.4040,1318
2011-11-16,02:45:00,3.4050,3.4060,3.3980,3.3990,609
2011-11-16,02:50:00,3.3990,3.4000,3.3900,3.3950,2236
2011-11-16,02:55:00,3.3950,3.4040,3.3950,3.4020,986
2011-11-16,03:00:00,3.4010,3.4080,3.4000,3.4080,571
2011-11-16,03:05:00,3.4080,3.4150,3.4060,3.4100,789
2011-11-16,03:10:00,3.4110,3.4140,3.4080,3.4140,835
2011-11-16,03:15:00,3.4130,3.4150,3.4090,3.4120,719
2011-11-16,03:20:00,3.4120,3.4120,3.4000,3.4020,1214
2011-11-16,03:25:00,3.4030,3.4100,3.3990,3.4060,1758
2011-11-16,03:30:00,3.4060,3.4100,3.4040,3.4080,674
2011-11-16,03:35:00,3.4090,3.4120,3.4090,3.4110,289
2011-11-16,03:40:00,3.4100,3.4120,3.4100,3.4100,72
2011-11-16,03:45:00,3.4100,3.4110,3.4100,3.4110,67
2011-11-16,03:50:00,3.4110,3.4150,3.4110,3.4140,226
2011-11-16,03:55:00,3.4130,3.4150,3.4130,3.4140,65
2011-11-16,04:00:00,3.4130,3.4150,3.4130,3.4140,32
2011-11-16,04:05:00,3.4130,3.4150,3.4130,3.4130,63
2011-11-16,04:10:00,3.4140,3.4150,3.4130,3.4140,49
2011-11-16,04:15:00,3.4140,3.4150,3.4130,3.4140,42
2011-11-16,04:20:00,3.4140,3.4150,3.4140,3.4150,23
2011-11-16,04:25:00,3.4150,3.4160,3.4140,3.4150,24
2011-11-16,04:30:00,3.4160,3.4160,3.4120,3.4130,86
2011-11-16,04:35:00,3.4130,3.4140,3.4120,3.4140,67
2011-11-16,04:40:00,3.4150,3.4170,3.4130,3.4170,70
2011-11-16,04:45:00,3.4160,3.4170,3.4130,3.4160,182
2011-11-16,04:50:00,3.4150,3.4160,3.4130,3.4140,29
2011-11-16,04:55:00,3.4140,3.4150,3.4110,3.4120,81
2011-11-16,05:00:00,3.4130,3.4150,3.4110,3.4130,24
2011-11-16,05:05:00,3.4110,3.4130,3.4110,3.4120,11
2011-11-16,05:10:00,3.4120,3.4150,3.4100,3.4120,106
2011-11-16,05:15:00,3.4140,3.4150,3.4130,3.4140,23
2011-11-16,05:20:00,3.4150,3.4150,3.4130,3.4130,9
2011-11-16,05:25:00,3.4130,3.4130,3.4110,3.4110,19
2011-11-16,05:30:00,3.4100,3.4100,3.4090,3.4100,15
2011-11-16,05:35:00,3.4080,3.4110,3.4080,3.4110,2
2011-11-16,05:40:00,3.4120,3.4140,3.4090,3.4090,45
2011-11-16,05:45:00,3.4080,3.4080,3.4080,3.4080,1
2011-11-16,05:50:00,3.4080,3.4100,3.4070,3.4100,16
2011-11-16,05:55:00,3.4090,3.4090,3.4090,3.4090,2
2011-11-16,06:00:00,3.4070,3.4090,3.4060,3.4090,26
2011-11-16,06:05:00,3.4060,3.4080,3.4050,3.4060,11
2011-11-16,06:10:00,3.4080,3.4080,3.4060,3.4070,7
2011-11-16,07:00:00,3.4070,3.4070,3.4010,3.4070,16
2011-11-16,07:05:00,3.4060,3.4070,3.4060,3.4070,5
2011-11-16,07:10:00,3.4070,3.4070,3.4070,3.4070,1
2011-11-16,07:15:00,3.4070,3.4070,3.4070,3.4070,2
2011-11-16,07:20:00,3.4070,3.4080,3.4070,3.4070,15
2011-11-16,07:55:00,3.4070,3.4080,3.4070,3.4080,3
2011-11-16,08:00:00,3.4080,3.4110,3.4080,3.4110,21
2011-11-16,08:05:00,3.4110,3.4110,3.4110,3.4110,1
2011-11-16,08:10:00,3.4080,3.4080,3.4070,3.4070,7
2011-11-16,08:20:00,3.4090,3.4090,3.4070,3.4070,2
2011-11-16,08:25:00,3.4070,3.4070,3.4070,3.4070,3
2011-11-16,08:35:00,3.4070,3.4070,3.4060,3.4060,9
2011-11-16,08:45:00,3.4060,3.4070,3.4050,3.4070,6
2011-11-16,08:50:00,3.4070,3.4070,3.4070,3.4070,2
2011-11-16,08:55:00,3.4030,3.4030,3.4030,3.4030,2
2011-11-16,09:00:00,3.4030,3.4030,3.3990,3.3990,9
2011-11-16,09:05:00,3.3980,3.3980,3.3980,3.3980,5
2011-11-16,09:10:00,3.3960,3.3960,3.3960,3.3960,4
2011-11-16,09:20:00,3.3980,3.4000,3.3980,3.4000,11
2011-11-16,09:25:00,3.3980,3.3980,3.3980,3.3980,1
2011-11-16,09:45:00,3.3970,3.3970,3.3960,3.3960,2
2011-11-16,09:50:00,3.3980,3.3980,3.3950,3.3950,7
2011-11-16,09:55:00,3.3950,3.3950,3.3950,3.3950,6
2011-11-16,10:00:00,3.3950,3.3950,3.3950,3.3950,8
2011-11-16,10:05:00,3.3950,3.3980,3.3950,3.3970,4
2011-11-16,10:10:00,3.3990,3.3990,3.3990,3.3990,1
2011-11-16,10:15:00,3.4000,3.4010,3.4000,3.4010,14
2011-11-16,10:25:00,3.4010,3.4020,3.4010,3.4020,3
2011-11-16,10:30:00,3.4030,3.4030,3.4030,3.4030,4
2011-11-16,10:35:00,3.4040,3.4050,3.4040,3.4050,2
2011-11-16,10:40:00,3.4040,3.4040,3.4040,3.4040,2
2011-11-16,10:45:00,3.4050,3.4060,3.4050,3.4060,7
2011-11-16,10:50:00,3.4060,3.4060,3.3960,3.3960,87
2011-11-16,10:55:00,3.3950,3.3960,3.3950,3.3950,3
2011-11-16,11:00:00,3.3960,3.3960,3.3920,3.3920,11
2011-11-16,11:05:00,3.3920,3.3920,3.3910,3.3910,3
2011-11-16,11:20:00,3.3930,3.3930,3.3900,3.3900,31
2011-11-16,11:25:00,3.3900,3.3900,3.3900,3.3900,1
2011-11-16,11:30:00,3.3900,3.3900,3.3900,3.3900,11
2011-11-16,11:35:00,3.3900,3.3900,3.3870,3.3890,40
2011-11-16,11:40:00,3.3910,3.3940,3.3910,3.3940,18
2011-11-16,11:45:00,3.3970,3.4000,3.3970,3.4000,24
2011-11-16,11:50:00,3.3940,3.3940,3.3940,3.3940,1
2011-11-16,11:55:00,3.4000,3.4020,3.4000,3.4020,19
2011-11-16,12:00:00,3.4020,3.4020,3.3980,3.3980,3
2011-11-16,12:05:00,3.3980,3.3980,3.3980,3.3980,1
2011-11-16,12:25:00,3.4000,3.4020,3.3980,3.4020,9
2011-11-16,12:30:00,3.4010,3.4030,3.4000,3.4030,5
2011-11-16,12:35:00,3.4030,3.4030,3.4010,3.4010,3
2011-11-16,12:45:00,3.4020,3.4050,3.4020,3.4050,3
2011-11-16,12:50:00,3.4050,3.4050,3.4050,3.4050,1
2011-11-16,12:55:00,3.4050,3.4050,3.4050,3.4050,1
2011-11-16,13:00:00,3.4080,3.4080,3.4080,3.4080,6
2011-11-16,13:05:00,3.4090,3.4100,3.4060,3.4070,14
2011-11-16,13:10:00,3.4060,3.4060,3.4040,3.4040,6
2011-11-16,13:15:00,3.4040,3.4040,3.4030,3.4040,18
2011-11-16,13:20:00,3.4040,3.4040,3.4040,3.4040,1
2011-11-16,13:25:00,3.4010,3.4010,3.4010,3.4010,3
2011-11-16,13:40:00,3.4030,3.4030,3.4020,3.4020,5
2011-11-16,13:45:00,3.4030,3.4030,3.4020,3.4030,10
2011-11-16,13:50:00,3.4040,3.4040,3.4030,3.4030,11
2011-11-16,13:55:00,3.4020,3.4030,3.4020,3.4030,2
2011-11-16,14:00:00,3.4030,3.4030,3.4030,3.4030,1
2011-11-16,14:05:00,3.4020,3.4030,3.4020,3.4030,10
2011-11-16,14:10:00,3.4040,3.4060,3.4020,3.4020,67
2011-11-16,14:15:00,3.4020,3.4040,3.4000,3.4030,12
2011-11-16,14:20:00,3.4020,3.4030,3.4020,3.4030,8
2011-11-16,14:25:00,3.4020,3.4040,3.4010,3.4030,5
2011-11-16,14:30:00,3.4010,3.4030,3.4000,3.4030,5
2011-11-16,14:35:00,3.4040,3.4040,3.4020,3.4020,5
2011-11-16,14:40:00,3.4040,3.4040,3.4030,3.4030,2
2011-11-16,14:45:00,3.4020,3.4040,3.4020,3.4040,3
2011-11-16,14:50:00,3.4040,3.4040,3.4040,3.4040,4
2011-11-16,15:00:00,3.4050,3.4050,3.4050,3.4050,1
2011-11-16,15:05:00,3.4050,3.4050,3.4030,3.4030,12
2011-11-16,15:10:00,3.4050,3.4050,3.4050,3.4050,2
2011-11-16,15:15:00,3.4040,3.4050,3.4020,3.4030,7
2011-11-16,15:20:00,3.4030,3.4030,3.3980,3.4000,23
2011-11-16,15:25:00,3.3990,3.3990,3.3990,3.3990,5
2011-11-16,15:35:00,3.3990,3.4010,3.3990,3.4010,8
2011-11-16,15:45:00,3.4070,3.4070,3.4050,3.4070,4
2011-11-16,15:50:00,3.4070,3.4070,3.4070,3.4070,4
2011-11-16,15:55:00,3.4070,3.4080,3.4070,3.4080,8
2011-11-16,16:00:00,3.4070,3.4070,3.4050,3.4060,23
2011-11-16,16:05:00,3.4070,3.4090,3.4070,3.4090,3
2011-11-16,16:10:00,3.4090,3.4090,3.4090,3.4090,7
2011-11-16,16:15:00,3.4100,3.4100,3.4090,3.4090,5
2011-11-16,16:20:00,3.4080,3.4100,3.4080,3.4090,3
2011-11-16,16:25:00,3.4100,3.4100,3.4090,3.4090,11
2011-11-16,16:30:00,3.4110,3.4110,3.4110,3.4110,3
2011-11-16,16:35:00,3.4110,3.4110,3.4110,3.4110,13
2011-11-16,16:40:00,3.4120,3.4130,3.4120,3.4120,19
2011-11-16,16:45:00,3.4130,3.4150,3.4130,3.4140,12
2011-11-16,16:50:00,3.4140,3.4140,3.4130,3.4140,16
2011-11-16,16:55:00,3.4140,3.4140,3.4120,3.4120,10
2011-11-16,17:00:00,3.4100,3.4140,3.4100,3.4120,15
2011-11-16,17:05:00,3.4110,3.4120,3.4110,3.4120,7
2011-11-16,17:10:00,3.4140,3.4140,3.4130,3.4140,9
2011-11-16,17:15:00,3.4120,3.4120,3.4120,3.4120,2
2011-11-16,17:20:00,3.4110,3.4110,3.4110,3.4110,2
2011-11-16,17:25:00,3.4110,3.4120,3.4110,3.4120,6
2011-11-16,17:30:00,3.4120,3.4130,3.4110,3.4130,9
2011-11-16,17:35:00,3.4150,3.4150,3.4140,3.4140,3
2011-11-16,17:40:00,3.4140,3.4160,3.4140,3.4150,50
2011-11-16,17:45:00,3.4140,3.4140,3.4140,3.4140,3
2011-11-16,17:50:00,3.4140,3.4140,3.4140,3.4140,3
2011-11-16,17:55:00,3.4150,3.4150,3.4140,3.4140,7
2011-11-16,18:00:00,3.4130,3.4210,3.4120,3.4200,115
2011-11-16,18:05:00,3.4200,3.4250,3.4160,3.4250,172
2011-11-16,18:10:00,3.4240,3.4250,3.4240,3.4240,24
2011-11-16,18:15:00,3.4240,3.4300,3.4240,3.4270,96
2011-11-16,18:20:00,3.4260,3.4280,3.4260,3.4280,9
2011-11-16,18:25:00,3.4280,3.4280,3.4270,3.4270,3
2011-11-16,18:30:00,3.4270,3.4270,3.3910,3.3970,441
2011-11-16,18:35:00,3.3980,3.4040,3.3970,3.3990,44
2011-11-16,18:40:00,3.3990,3.4050,3.3990,3.4050,13
2011-11-16,18:45:00,3.4050,3.4060,3.3990,3.3990,35
2011-11-16,18:50:00,3.3980,3.3980,3.3900,3.3930,78
2011-11-16,18:55:00,3.3940,3.3940,3.3910,3.3910,8
2011-11-16,19:00:00,3.3920,3.3980,3.3910,3.3960,21
2011-11-16,19:05:00,3.3970,3.4130,3.3970,3.4110,160
2011-11-16,19:10:00,3.4100,3.4160,3.4100,3.4160,44
2011-11-16,19:15:00,3.4160,3.4180,3.4150,3.4150,14
2011-11-16,19:20:00,3.4150,3.4180,3.4140,3.4180,16
2011-11-16,19:25:00,3.4160,3.4220,3.4160,3.4180,40
2011-11-16,19:30:00,3.4200,3.4230,3.4190,3.4220,60
2011-11-16,19:35:00,3.4230,3.4230,3.4170,3.4190,43
2011-11-16,19:40:00,3.4190,3.4230,3.4190,3.4210,7
2011-11-16,19:45:00,3.4220,3.4230,3.4150,3.4150,45
2011-11-16,19:50:00,3.4170,3.4180,3.4160,3.4180,6
2011-11-16,19:55:00,3.4160,3.4210,3.4160,3.4210,48
2011-11-16,20:00:00,3.4200,3.4200,3.4150,3.4200,20
2011-11-16,20:05:00,3.4190,3.4210,3.4180,3.4210,14
2011-11-16,20:10:00,3.4180,3.4210,3.4170,3.4210,24
2011-11-16,20:15:00,3.4200,3.4220,3.4180,3.4200,28
2011-11-16,20:20:00,3.4200,3.4210,3.4200,3.4210,18
2011-11-16,20:25:00,3.4200,3.4200,3.4180,3.4200,16
2011-11-16,20:30:00,3.4190,3.4190,3.4130,3.4140,64
2011-11-16,20:35:00,3.4120,3.4150,3.4070,3.4140,69
2011-11-16,20:40:00,3.4150,3.4250,3.4150,3.4220,73
2011-11-16,20:45:00,3.4220,3.4280,3.4220,3.4250,92
2011-11-16,20:50:00,3.4250,3.4250,3.4220,3.4240,45
2011-11-16,20:55:00,3.4230,3.4250,3.4230,3.4250,20
2011-11-16,21:00:00,3.4260,3.4260,3.4220,3.4220,52
2011-11-16,21:05:00,3.4220,3.4230,3.4200,3.4210,62
2011-11-16,21:10:00,3.4220,3.4230,3.4120,3.4120,92
2011-11-16,21:15:00,3.4130,3.4160,3.4060,3.4070,194
2011-11-16,21:20:00,3.4060,3.4120,3.4040,3.4080,303
2011-11-16,21:25:00,3.4090,3.4130,3.4050,3.4060,233
2011-11-16,21:30:00,3.4070,3.4080,3.3920,3.3930,498
2011-11-16,21:35:00,3.3920,3.4030,3.3900,3.4010,594
2011-11-16,21:40:00,3.4010,3.4040,3.3960,3.4030,268
2011-11-16,21:45:00,3.4030,3.4130,3.3990,3.4100,410
2011-11-16,21:50:00,3.4100,3.4100,3.4010,3.4030,253
2011-11-16,21:55:00,3.4040,3.4190,3.4040,3.4130,838
2011-11-16,22:00:00,3.4130,3.4190,3.4100,3.4160,1310
2011-11-16,22:05:00,3.4160,3.4220,3.4150,3.4180,1141
2011-11-16,22:10:00,3.4170,3.4240,3.4160,3.4190,944
2011-11-16,22:15:00,3.4190,3.4260,3.4190,3.4250,861
2011-11-16,22:20:00,3.4240,3.4330,3.4200,3.4330,994
2011-11-16,22:25:00,3.4320,3.4360,3.4300,3.4320,914
2011-11-16,22:30:00,3.4320,3.4330,3.4230,3.4240,814
2011-11-16,22:35:00,3.4240,3.4290,3.4200,3.4290,394
2011-11-16,22:40:00,3.4290,3.4360,3.4290,3.4330,1068
2011-11-16,22:45:00,3.4330,3.4340,3.4280,3.4290,325
2011-11-16,22:50:00,3.4300,3.4390,3.4250,3.4340,1105
2011-11-16,22:55:00,3.4330,3.4330,3.4160,3.4220,935
2011-11-16,23:00:00,3.4210,3.4250,3.4030,3.4060,1941
2011-11-16,23:05:00,3.4060,3.4070,3.3950,3.3960,1995
2011-11-16,23:10:00,3.3970,3.4050,3.3960,3.4030,891
2011-11-16,23:15:00,3.4030,3.4100,3.3970,3.4070,551
2011-11-16,23:20:00,3.4070,3.4220,3.4070,3.4170,894
2011-11-16,23:25:00,3.4170,3.4280,3.4150,3.4200,942
2011-11-16,23:30:00,3.4190,3.4240,3.4140,3.4170,789
2011-11-16,23:35:00,3.4180,3.4230,3.4180,3.4200,317
2011-11-16,23:40:00,3.4210,3.4270,3.4160,3.4180,726
2011-11-16,23:45:00,3.4190,3.4200,3.4160,3.4180,306
2011-11-16,23:50:00,3.4180,3.4220,3.4140,3.4210,387
2011-11-16,23:55:00,3.4220,3.4360,3.4210,3.4350,846
2011-11-17,00:00:00,3.4350,3.4380,3.4280,3.4290,624
2011-11-17,00:05:00,3.4280,3.4290,3.4120,3.4220,1157
2011-11-17,00:10:00,3.4210,3.4270,3.4100,3.4150,1972
2011-11-17,00:15:00,3.4150,3.4150,3.4100,3.4120,478
2011-11-17,00:20:00,3.4120,3.4120,3.4050,3.4090,525
2011-11-17,00:25:00,3.4090,3.4100,3.4020,3.4050,606
2011-11-17,00:30:00,3.4040,3.4050,3.3930,3.3950,921
2011-11-17,00:35:00,3.3950,3.4010,3.3930,3.4010,1201
2011-11-17,00:40:00,3.4020,3.4100,3.3970,3.3970,1210
2011-11-17,00:45:00,3.3970,3.4030,3.3970,3.4030,463
2011-11-17,00:50:00,3.4030,3.4050,3.3940,3.3980,781
2011-11-17,00:55:00,3.3980,3.3980,3.3700,3.3790,2506
2011-11-17,01:00:00,3.3790,3.3820,3.3730,3.3770,635
2011-11-17,01:05:00,3.3770,3.3810,3.3760,3.3770,557
2011-11-17,01:10:00,3.3780,3.3780,3.3620,3.3660,1715
2011-11-17,01:15:00,3.3660,3.3720,3.3610,3.3700,884
2011-11-17,01:20:00,3.3710,3.3730,3.3660,3.3700,760
2011-11-17,01:25:00,3.3700,3.3720,3.3660,3.3700,408
2011-11-17,01:30:00,3.3710,3.3740,3.3680,3.3730,125
2011-11-17,01:35:00,3.3730,3.3780,3.3730,3.3750,324
2011-11-17,01:40:00,3.3750,3.3750,3.3710,3.3720,254
2011-11-17,01:45:00,3.3710,3.3720,3.3630,3.3640,688
2011-11-17,01:50:00,3.3650,3.3700,3.3560,3.3670,1005
2011-11-17,01:55:00,3.3660,3.3730,3.3660,3.3710,221
2011-11-17,02:00:00,3.3700,3.3780,3.3700,3.3750,490
2011-11-17,02:05:00,3.3750,3.3770,3.3690,3.3700,244
2011-11-17,02:10:00,3.3710,3.3750,3.3690,3.3710,206
2011-11-17,02:15:00,3.3730,3.3770,3.3700,3.3730,346
2011-11-17,02:20:00,3.3720,3.3730,3.3680,3.3690,215
2011-11-17,02:25:00,3.3700,3.3710,3.3650,3.3710,419
2011-11-17,02:30:00,3.3710,3.3720,3.3430,3.3460,3210
2011-11-17,02:35:00,3.3460,3.3530,3.3420,3.3480,1411
2011-11-17,02:40:00,3.3490,3.3560,3.3490,3.3530,566
2011-11-17,02:45:00,3.3530,3.3530,3.3430,3.3480,790
2011-11-17,02:50:00,3.3480,3.3570,3.3440,3.3460,1041
2011-11-17,02:55:00,3.3470,3.3520,3.3470,3.3500,423
2011-11-17,03:00:00,3.3520,3.3520,3.3400,3.3430,840
2011-11-17,03:05:00,3.3430,3.3460,3.3300,3.3360,2157
2011-11-17,03:10:00,3.3350,3.3360,3.3260,3.3290,1325
2011-11-17,03:15:00,3.3290,3.3410,3.3280,3.3390,1281
2011-11-17,03:20:00,3.3390,3.3480,3.3380,3.3450,848
2011-11-17,03:25:00,3.3460,3.3470,3.3390,3.3460,1594
2011-11-17,03:30:00,3.3460,3.3480,3.3450,3.3460,687
2011-11-17,03:35:00,3.3470,3.3480,3.3450,3.3470,144
2011-11-17,03:40:00,3.3480,3.3510,3.3480,3.3490,254
2011-11-17,03:45:00,3.3500,3.3500,3.3460,3.3490,306
2011-11-17,03:50:00,3.3490,3.3500,3.3480,3.3480,105
2011-11-17,03:55:00,3.3480,3.3540,3.3480,3.3540,155
2011-11-17,04:00:00,3.3520,3.3550,3.3490,3.3500,210
2011-11-17,04:05:00,3.3510,3.3540,3.3490,3.3510,88
2011-11-17,04:10:00,3.3510,3.3510,3.3480,3.3490,113
2011-11-17,04:15:00,3.3490,3.3500,3.3470,3.3490,163
2011-11-17,04:20:00,3.3480,3.3500,3.3470,3.3500,71
2011-11-17,04:25:00,3.3500,3.3520,3.3470,3.3470,262
2011-11-17,04:30:00,3.3480,3.3490,3.3460,3.3460,143
2011-11-17,04:35:00,3.3460,3.3490,3.3450,3.3480,117
2011-11-17,04:40:00,3.3480,3.3500,3.3460,3.3470,126
2011-11-17,04:45:00,3.3480,3.3490,3.3450,3.3480,151
2011-11-17,04:50:00,3.3480,3.3500,3.3460,3.3470,108
2011-11-17,04:55:00,3.3470,3.3470,3.3440,3.3440,144
2011-11-17,05:00:00,3.3440,3.3460,3.3430,3.3430,120
2011-11-17,05:05:00,3.3430,3.3440,3.3410,3.3430,137
2011-11-17,05:10:00,3.3430,3.3440,3.3430,3.3440,47
2011-11-17,05:15:00,3.3430,3.3430,3.3410,3.3420,16
2011-11-17,05:20:00,3.3430,3.3450,3.3380,3.3400,251
2011-11-17,05:25:00,3.3400,3.3410,3.3390,3.3400,12
2011-11-17,05:30:00,3.3410,3.3410,3.3350,3.3380,257
2011-11-17,05:35:00,3.3360,3.3410,3.3340,3.3410,159
2011-11-17,05:40:00,3.3380,3.3440,3.3380,3.3390,42
2011-11-17,05:45:00,3.3390,3.3390,3.3370,3.3380,14
2011-11-17,05:50:00,3.3400,3.3400,3.3360,3.3370,46
2011-11-17,05:55:00,3.3380,3.3420,3.3360,3.3420,44
2011-11-17,06:00:00,3.3380,3.3400,3.3380,3.3400,34
2011-11-17,06:05:00,3.3390,3.3410,3.3370,3.3370,63
2011-11-17,06:10:00,3.3390,3.3420,3.3370,3.3400,53
2011-11-17,07:00:00,3.3430,3.3430,3.3380,3.3400,9
2011-11-17,07:10:00,3.3380,3.3380,3.3340,3.3340,10
2011-11-17,07:15:00,3.3350,3.3370,3.3350,3.3370,5
2011-11-17,07:20:00,3.3350,3.3350,3.3350,3.3350,3
2011-11-17,07:25:00,3.3340,3.3340,3.3320,3.3320,14
2011-11-17,07:30:00,3.3320,3.3320,3.3310,3.3310,3
2011-11-17,07:35:00,3.3320,3.3320,3.3320,3.3320,1
2011-11-17,07:40:00,3.3330,3.3330,3.3330,3.3330,1
2011-11-17,07:50:00,3.3330,3.3330,3.3320,3.3320,2
2011-11-17,07:55:00,3.3330,3.3330,3.3250,3.3250,21
2011-11-17,08:00:00,3.3300,3.3300,3.3300,3.3300,5
2011-11-17,08:05:00,3.3300,3.3300,3.3300,3.3300,1
2011-11-17,08:10:00,3.3300,3.3310,3.3300,3.3310,3
2011-11-17,08:15:00,3.3300,3.3300,3.3300,3.3300,1
2011-11-17,08:25:00,3.3300,3.3300,3.3280,3.3280,4
2011-11-17,08:30:00,3.3310,3.3310,3.3300,3.3300,6
2011-11-17,08:40:00,3.3280,3.3280,3.3280,3.3280,2
2011-11-17,08:45:00,3.3280,3.3280,3.3280,3.3280,1
2011-11-17,08:50:00,3.3260,3.3260,3.3250,3.3250,3
2011-11-17,08:55:00,3.3280,3.3280,3.3280,3.3280,1
2011-11-17,09:00:00,3.3280,3.3400,3.3280,3.3400,53
2011-11-17,09:05:00,3.3370,3.3370,3.3370,3.3370,5
2011-11-17,09:10:00,3.3370,3.3370,3.3370,3.3370,8
2011-11-17,09:15:00,3.3360,3.3390,3.3360,3.3390,4
2011-11-17,09:20:00,3.3410,3.3410,3.3410,3.3410,1
2011-11-17,09:40:00,3.3390,3.3390,3.3370,3.3370,3
2011-11-17,09:45:00,3.3370,3.3370,3.3370,3.3370,1
2011-11-17,09:50:00,3.3400,3.3400,3.3400,3.3400,2
2011-11-17,09:55:00,3.3400,3.3400,3.3400,3.3400,3
2011-11-17,10:00:00,3.3410,3.3410,3.3410,3.3410,1
2011-11-17,10:05:00,3.3400,3.3420,3.3400,3.3420,8
2011-11-17,10:10:00,3.3440,3.3440,3.3440,3.3440,1
2011-11-17,10:20:00,3.3400,3.3400,3.3370,3.3370,24
2011-11-17,10:30:00,3.3370,3.3370,3.3370,3.3370,1
2011-11-17,10:35:00,3.3390,3.3390,3.3390,3.3390,1
2011-11-17,10:40:00,3.3370,3.3370,3.3370,3.3370,4
2011-11-17,10:45:00,3.3360,3.3360,3.3360,3.3360,4
2011-11-17,10:50:00,3.3360,3.3400,3.3300,3.3330,87
2011-11-17,10:55:00,3.3330,3.3330,3.3330,3.3330,1
2011-11-17,11:05:00,3.3300,3.3320,3.3300,3.3320,4
2011-11-17,11:35:00,3.3340,3.3340,3.3340,3.3340,5
2011-11-17,11:40:00,3.3340,3.3340,3.3340,3.3340,2
2011-11-17,11:45:00,3.3350,3.3350,3.3320,3.3320,5
2011-11-17,11:55:00,3.3320,3.3320,3.3320,3.3320,4
2011-11-17,12:10:00,3.3350,3.3390,3.3350,3.3390,9
2011-11-17,12:15:00,3.3360,3.3390,3.3360,3.3390,4
2011-11-17,12:20:00,3.3380,3.3380,3.3380,3.3380,3
2011-11-17,12:25:00,3.3380,3.3380,3.3380,3.3380,1
2011-11-17,12:30:00,3.3390,3.3450,3.3390,3.3450,65
2011-11-17,12:35:00,3.3440,3.3460,3.3440,3.3460,10
2011-11-17,12:40:00,3.3450,3.3460,3.3420,3.3460,7
2011-11-17,12:45:00,3.3440,3.3460,3.3440,3.3460,6
2011-11-17,12:50:00,3.3460,3.3480,3.3460,3.3480,7
2011-11-17,12:55:00,3.3480,3.3520,3.3480,3.3520,15
2011-11-17,13:00:00,3.3500,3.3500,3.3440,3.3490,17
2011-11-17,13:05:00,3.3500,3.3500,3.3500,3.3500,2
2011-11-17,13:10:00,3.3510,3.3550,3.3510,3.3550,76
2011-11-17,13:15:00,3.3510,3.3570,3.3500,3.3560,50
2011-11-17,13:20:00,3.3570,3.3640,3.3570,3.3640,134
2011-11-17,13:25:00,3.3620,3.3620,3.3600,3.3600,6
2011-11-17,13:30:00,3.3600,3.3600,3.3600,3.3600,2
2011-11-17,13:35:00,3.3590,3.3590,3.3590,3.3590,3
2011-11-17,13:40:00,3.3600,3.3600,3.3600,3.3600,7
2011-11-17,13:45:00,3.3600,3.3600,3.3590,3.3590,2
2011-11-17,13:50:00,3.3590,3.3600,3.3590,3.3600,34
2011-11-17,13:55:00,3.3600,3.3600,3.3600,3.3600,1
2011-11-17,14:05:00,3.3600,3.3600,3.3590,3.3590,2
2011-11-17,14:10:00,3.3590,3.3590,3.3590,3.3590,5
2011-11-17,14:15:00,3.3600,3.3600,3.3570,3.3570,30
2011-11-17,14:20:00,3.3570,3.3570,3.3570,3.3570,2
2011-11-17,14:30:00,3.3590,3.3590,3.3590,3.3590,1
2011-11-17,14:40:00,3.3600,3.3600,3.3560,3.3560,13
2011-11-17,14:45:00,3.3560,3.3560,3.3560,3.3560,1
2011-11-17,14:50:00,3.3550,3.3570,3.3550,3.3570,5
2011-11-17,14:55:00,3.3560,3.3570,3.3560,3.3570,4
2011-11-17,15:00:00,3.3570,3.3570,3.3560,3.3560,9
2011-11-17,15:05:00,3.3570,3.3570,3.3570,3.3570,1
2011-11-17,15:10:00,3.3570,3.3570,3.3560,3.3560,11
2011-11-17,15:15:00,3.3540,3.3540,3.3540,3.3540,1
2011-11-17,15:20:00,3.3540,3.3540,3.3520,3.3520,3
2011-11-17,15:25:00,3.3530,3.3540,3.3520,3.3520,11
2011-11-17,15:35:00,3.3510,3.3510,3.3500,3.3500,7
2011-11-17,15:40:00,3.3500,3.3540,3.3500,3.3500,10
2011-11-17,15:45:00,3.3520,3.3520,3.3520,3.3520,1
2011-11-17,15:55:00,3.3520,3.3520,3.3510,3.3510,8
2011-11-17,16:00:00,3.3510,3.3540,3.3510,3.3530,8
2011-11-17,16:05:00,3.3550,3.3550,3.3530,3.3530,3
2011-11-17,16:10:00,3.3550,3.3550,3.3540,3.3540,8
2011-11-17,16:20:00,3.3500,3.3500,3.3500,3.3500,1
2011-11-17,16:25:00,3.3510,3.3550,3.3500,3.3550,51
2011-11-17,16:30:00,3.3550,3.3550,3.3530,3.3530,11
2011-11-17,16:35:00,3.3520,3.3520,3.3520,3.3520,1
2011-11-17,16:40:00,3.3510,3.3510,3.3510,3.3510,1
2011-11-17,16:45:00,3.3510,3.3510,3.3480,3.3500,13
2011-11-17,16:55:00,3.3500,3.3530,3.3500,3.3500,6
2011-11-17,17:00:00,3.3510,3.3520,3.3510,3.3520,17
2011-11-17,17:05:00,3.3520,3.3520,3.3450,3.3500,23
2011-11-17,17:10:00,3.3490,3.3490,3.3460,3.3470,25
2011-11-17,17:15:00,3.3480,3.3480,3.3480,3.3480,1
2011-11-17,17:20:00,3.3500,3.3500,3.3500,3.3500,1
2011-11-17,17:25:00,3.3490,3.3510,3.3490,3.3500,5
2011-11-17,17:30:00,3.3480,3.3480,3.3420,3.3420,13
2011-11-17,17:35:00,3.3420,3.3460,3.3410,3.3450,34
2011-11-17,17:40:00,3.3450,3.3460,3.3410,3.3420,31
2011-11-17,17:45:00,3.3410,3.3440,3.3410,3.3420,35
2011-11-17,17:50:00,3.3430,3.3460,3.3430,3.3460,6
2011-11-17,18:00:00,3.3470,3.3490,3.3470,3.3480,15
2011-11-17,18:05:00,3.3500,3.3510,3.3500,3.3510,6
2011-11-17,18:10:00,3.3520,3.3540,3.3510,3.3540,29
2011-11-17,18:15:00,3.3540,3.3570,3.3520,3.3560,84
2011-11-17,18:20:00,3.3540,3.3570,3.3530,3.3570,6
2011-11-17,18:25:00,3.3570,3.3570,3.3540,3.3550,3
2011-11-17,18:30:00,3.3550,3.3570,3.3540,3.3540,7
2011-11-17,18:35:00,3.3550,3.3570,3.3550,3.3550,13
2011-11-17,18:40:00,3.3550,3.3640,3.3530,3.3610,114
2011-11-17,18:45:00,3.3600,3.3650,3.3600,3.3630,33
2011-11-17,18:50:00,3.3630,3.3700,3.3610,3.3640,76
2011-11-17,18:55:00,3.3650,3.3840,3.3650,3.3800,496
2011-11-17,19:00:00,3.3810,3.3950,3.3790,3.3900,460
2011-11-17,19:05:00,3.3900,3.3930,3.3890,3.3890,105
2011-11-17,19:10:00,3.3890,3.4000,3.3880,3.3940,144
2011-11-17,19:15:00,3.3930,3.3930,3.3850,3.3880,97
2011-11-17,19:20:00,3.3890,3.3920,3.3870,3.3870,58
2011-11-17,19:25:00,3.3890,3.3910,3.3880,3.3910,18
2011-11-17,19:30:00,3.3910,3.3960,3.3890,3.3900,58
2011-11-17,19:35:00,3.3890,3.3890,3.3840,3.3850,57
2011-11-17,19:40:00,3.3850,3.3860,3.3840,3.3860,43
2011-11-17,19:45:00,3.3900,3.3950,3.3880,3.3900,81
2011-11-17,19:50:00,3.3900,3.3920,3.3880,3.3880,68
2011-11-17,19:55:00,3.3880,3.3970,3.3880,3.3890,102
2011-11-17,20:00:00,3.3890,3.3890,3.3870,3.3890,23
2011-11-17,20:05:00,3.3890,3.3890,3.3840,3.3870,103
2011-11-17,20:10:00,3.3840,3.3870,3.3780,3.3780,56
2011-11-17,20:15:00,3.3770,3.3770,3.3720,3.3740,55
2011-11-17,20:20:00,3.3720,3.3780,3.3710,3.3750,47
2011-11-17,20:25:00,3.3770,3.3800,3.3770,3.3800,10
2011-11-17,20:30:00,3.3800,3.3820,3.3780,3.3820,17
2011-11-17,20:35:00,3.3840,3.3960,3.3820,3.3890,318
2011-11-17,20:40:00,3.3870,3.3920,3.3860,3.3900,93
2011-11-17,20:45:00,3.3900,3.3920,3.3830,3.3830,98
2011-11-17,20:50:00,3.3830,3.3870,3.3830,3.3850,53
2011-11-17,20:55:00,3.3870,3.3900,3.3840,3.3870,60
2011-11-17,21:00:00,3.3890,3.3940,3.3860,3.3900,263
2011-11-17,21:05:00,3.3910,3.3920,3.3880,3.3880,234
2011-11-17,21:10:00,3.3900,3.3910,3.3860,3.3870,224
2011-11-17,21:15:00,3.3860,3.4040,3.3850,3.3960,807
2011-11-17,21:20:00,3.3960,3.4060,3.3950,3.4000,936
2011-11-17,21:25:00,3.4000,3.4120,3.3970,3.4100,831
2011-11-17,21:30:00,3.4100,3.4170,3.4010,3.4030,825
2011-11-17,21:35:00,3.4020,3.4070,3.4000,3.4060,402
2011-11-17,21:40:00,3.4060,3.4130,3.4030,3.4030,496
2011-11-17,21:45:00,3.4020,3.4020,3.3880,3.3890,723
2011-11-17,21:50:00,3.3890,3.3940,3.3840,3.3900,502
2011-11-17,21:55:00,3.3880,3.4000,3.3880,3.3950,451
2011-11-17,22:00:00,3.3950,3.3980,3.3870,3.3950,1486
2011-11-17,22:05:00,3.3950,3.3990,3.3880,3.3890,524
2011-11-17,22:10:00,3.3890,3.3900,3.3720,3.3830,1142
2011-11-17,22:15:00,3.3830,3.3840,3.3790,3.3790,373
2011-11-17,22:20:00,3.3780,3.3840,3.3760,3.3830,539
2011-11-17,22:25:00,3.3820,3.3880,3.3820,3.3840,403
2011-11-17,22:30:00,3.3830,3.3830,3.3750,3.3760,359
2011-11-17,22:35:00,3.3750,3.3840,3.3750,3.3810,308
2011-11-17,22:40:00,3.3810,3.3880,3.3810,3.3880,277
2011-11-17,22:45:00,3.3870,3.3900,3.3780,3.3790,592
2011-11-17,22:50:00,3.3790,3.3810,3.3720,3.3760,556
2011-11-17,22:55:00,3.3760,3.3790,3.3750,3.3760,394
2011-11-17,23:00:00,3.3750,3.3870,3.3750,3.3850,559
2011-11-17,23:05:00,3.3850,3.3910,3.3820,3.3870,1043
2011-11-17,23:10:00,3.3870,3.3950,3.3860,3.3900,603
2011-11-17,23:15:00,3.3900,3.3930,3.3880,3.3910,610
2011-11-17,23:20:00,3.3910,3.3940,3.3870,3.3870,570
2011-11-17,23:25:00,3.3890,3.3980,3.3890,3.3950,684
2011-11-17,23:30:00,3.3980,3.4790,3.3980,3.4550,15853
2011-11-17,23:35:00,3.4540,3.4790,3.4530,3.4610,4653
2011-11-17,23:40:00,3.4630,3.4690,3.4340,3.4370,2896
2011-11-17,23:45:00,3.4370,3.4510,3.4360,3.4420,2059
2011-11-17,23:50:00,3.4420,3.4420,3.4120,3.4230,3583
2011-11-17,23:55:00,3.4220,3.4280,3.4200,3.4210,1180
2011-11-18,00:00:00,3.4210,3.4430,3.4210,3.4370,1503
2011-11-18,00:05:00,3.4380,3.4390,3.4280,3.4320,752
2011-11-18,00:10:00,3.4320,3.4480,3.4310,3.4420,1237
2011-11-18,00:15:00,3.4430,3.4480,3.4390,3.4440,612
2011-11-18,00:20:00,3.4440,3.4450,3.4370,3.4380,718
2011-11-18,00:25:00,3.4380,3.4450,3.4380,3.4400,859
2011-11-18,00:30:00,3.4420,3.4460,3.4380,3.4440,591
2011-11-18,00:35:00,3.4440,3.4440,3.4120,3.4200,2229
2011-11-18,00:40:00,3.4200,3.4230,3.4040,3.4120,1776
2011-11-18,00:45:00,3.4130,3.4140,3.3950,3.4030,1534
2011-11-18,00:50:00,3.4020,3.4020,3.3820,3.3870,2161
2011-11-18,00:55:00,3.3880,3.3910,3.3770,3.3800,1986
2011-11-18,01:00:00,3.3800,3.3870,3.3770,3.3860,1283
2011-11-18,01:05:00,3.3860,3.3860,3.3800,3.3840,467
2011-11-18,01:10:00,3.3840,3.3950,3.3830,3.3890,1021
2011-11-18,01:15:00,3.3870,3.3890,3.3710,3.3760,1539
2011-11-18,01:20:00,3.3770,3.3800,3.3510,3.3580,3780
2011-11-18,01:25:00,3.3590,3.3750,3.3560,3.3700,1222
2011-11-18,01:30:00,3.3720,3.3800,3.3680,3.3770,970
2011-11-18,01:35:00,3.3770,3.3780,3.3660,3.3660,530
2011-11-18,01:40:00,3.3660,3.3720,3.3590,3.3680,792
2011-11-18,01:45:00,3.3670,3.3730,3.3660,3.3710,293
2011-11-18,01:50:00,3.3710,3.3720,3.3670,3.3680,403
2011-11-18,01:55:00,3.3680,3.3780,3.3660,3.3760,485
2011-11-18,02:00:00,3.3770,3.3830,3.3750,3.3830,678
2011-11-18,02:05:00,3.3830,3.3830,3.3770,3.3800,420
2011-11-18,02:10:00,3.3800,3.3950,3.3800,3.3890,1280
2011-11-18,02:15:00,3.3910,3.4030,3.3900,3.3970,901
2011-11-18,02:20:00,3.3970,3.4150,3.3960,3.3990,1116
2011-11-18,02:25:00,3.4000,3.4040,3.3870,3.3920,1557
2011-11-18,02:30:00,3.3930,3.3970,3.3880,3.3880,854
2011-11-18,02:35:00,3.3890,3.3900,3.3810,3.3880,707
2011-11-18,02:40:00,3.3880,3.3940,3.3870,3.3920,345
2011-11-18,02:45:00,3.3930,3.4270,3.3930,3.4180,2126
2011-11-18,02:50:00,3.4190,3.4190,3.4030,3.4060,1507
2011-11-18,02:55:00,3.4060,3.4200,3.3980,3.3980,1294
2011-11-18,03:00:00,3.3990,3.4060,3.3990,3.4020,723
2011-11-18,03:05:00,3.4020,3.4100,3.4010,3.4060,411
2011-11-18,03:10:00,3.4050,3.4060,3.3870,3.3890,1186
2011-11-18,03:15:00,3.3900,3.4050,3.3870,3.4030,704
2011-11-18,03:20:00,3.4030,3.4100,3.3950,3.4000,1356
2011-11-18,03:25:00,3.3990,3.4160,3.3990,3.4090,3559
2011-11-18,03:30:00,3.4100,3.4170,3.4060,3.4170,833
2011-11-18,03:35:00,3.4170,3.4200,3.4150,3.4160,232
2011-11-18,03:40:00,3.4170,3.4180,3.4150,3.4160,166
2011-11-18,03:45:00,3.4150,3.4180,3.4150,3.4170,102
2011-11-18,03:50:00,3.4170,3.4220,3.4160,3.4210,228
2011-11-18,03:55:00,3.4200,3.4260,3.4190,3.4250,223
2011-11-18,04:00:00,3.4240,3.4370,3.4240,3.4270,620
2011-11-18,04:05:00,3.4280,3.4320,3.4260,3.4290,171
2011-11-18,04:10:00,3.4280,3.4330,3.4250,3.4320,120
2011-11-18,04:15:00,3.4310,3.4320,3.4280,3.4280,176
2011-11-18,04:20:00,3.4270,3.4300,3.4240,3.4250,275
2011-11-18,04:25:00,3.4240,3.4270,3.4210,3.4260,218
2011-11-18,04:30:00,3.4270,3.4340,3.4270,3.4330,279
2011-11-18,04:35:00,3.4330,3.4450,3.4320,3.4430,532
2011-11-18,04:40:00,3.4420,3.4520,3.4420,3.4450,386
2011-11-18,04:45:00,3.4460,3.4510,3.4430,3.4510,235
2011-11-18,04:50:00,3.4510,3.4530,3.4460,3.4520,179
2011-11-18,04:55:00,3.4530,3.4560,3.4500,3.4500,241
2011-11-18,05:00:00,3.4520,3.4530,3.4490,3.4530,111
2011-11-18,05:05:00,3.4500,3.4570,3.4500,3.4570,105
2011-11-18,05:10:00,3.4510,3.4520,3.4500,3.4500,144
2011-11-18,05:15:00,3.4510,3.4510,3.4500,3.4500,12
2011-11-18,05:20:00,3.4540,3.4570,3.4520,3.4540,55
2011-11-18,05:25:00,3.4540,3.4550,3.4510,3.4550,13
2011-11-18,05:30:00,3.4550,3.4560,3.4530,3.4530,11
2011-11-18,05:35:00,3.4540,3.4540,3.4520,3.4530,3
2011-11-18,05:40:00,3.4540,3.4540,3.4500,3.4500,45
2011-11-18,05:45:00,3.4510,3.4530,3.4510,3.4530,20
2011-11-18,05:50:00,3.4530,3.4530,3.4500,3.4520,15
2011-11-18,05:55:00,3.4530,3.4530,3.4500,3.4510,31
2011-11-18,06:00:00,3.4500,3.4530,3.4490,3.4530,25
2011-11-18,06:05:00,3.4500,3.4520,3.4490,3.4490,64
2011-11-18,06:10:00,3.4500,3.4510,3.4450,3.4450,20
2011-11-18,07:00:00,3.4390,3.4400,3.4310,3.4320,85
2011-11-18,07:05:00,3.4380,3.4380,3.4350,3.4380,10
2011-11-18,07:15:00,3.4320,3.4320,3.4310,3.4310,2
2011-11-18,07:20:00,3.4330,3.4330,3.4330,3.4330,4
2011-11-18,07:30:00,3.4320,3.4320,3.4300,3.4300,19
2011-11-18,07:40:00,3.4310,3.4310,3.4310,3.4310,1
2011-11-18,08:05:00,3.4310,3.4310,3.4300,3.4310,28
2011-11-18,08:10:00,3.4300,3.4300,3.4300,3.4300,1
2011-11-18,08:15:00,3.4310,3.4310,3.4300,3.4310,6
2011-11-18,08:20:00,3.4310,3.4310,3.4310,3.4310,24
2011-11-18,08:30:00,3.4340,3.4350,3.4340,3.4350,3
2011-11-18,08:40:00,3.4380,3.4390,3.4380,3.4390,2
2011-11-18,08:55:00,3.4370,3.4370,3.4370,3.4370,1
2011-11-18,09:05:00,3.4310,3.4310,3.4310,3.4310,6
2011-11-18,09:15:00,3.4310,3.4310,3.4310,3.4310,5
2011-11-18,09:30:00,3.4310,3.4310,3.4310,3.4310,9
2011-11-18,09:35:00,3.4330,3.4340,3.4330,3.4340,3
2011-11-18,09:45:00,3.4310,3.4310,3.4310,3.4310,1
2011-11-18,09:50:00,3.4310,3.4310,3.4310,3.4310,2
2011-11-18,10:00:00,3.4350,3.4380,3.4350,3.4380,8
2011-11-18,10:20:00,3.4350,3.4350,3.4350,3.4350,2
2011-11-18,10:30:00,3.4350,3.4350,3.4350,3.4350,6
2011-11-18,10:45:00,3.4360,3.4370,3.4360,3.4370,2
2011-11-18,10:50:00,3.4360,3.4360,3.4360,3.4360,1
2011-11-18,11:00:00,3.4360,3.4360,3.4350,3.4350,4
2011-11-18,11:05:00,3.4350,3.4350,3.4350,3.4350,1
2011-11-18,11:10:00,3.4360,3.4360,3.4350,3.4350,3
2011-11-18,11:20:00,3.4360,3.4380,3.4360,3.4360,28
2011-11-18,11:25:00,3.4360,3.4380,3.4360,3.4380,6
2011-11-18,11:30:00,3.4380,3.4380,3.4380,3.4380,1
2011-11-18,11:40:00,3.4360,3.4380,3.4350,3.4370,21
2011-11-18,11:45:00,3.4340,3.4340,3.4340,3.4340,5
2011-11-18,11:50:00,3.4340,3.4360,3.4340,3.4360,4
2011-11-18,11:55:00,3.4340,3.4340,3.4340,3.4340,9
2011-11-18,12:00:00,3.4340,3.4340,3.4330,3.4330,4
2011-11-18,12:05:00,3.4330,3.4330,3.4330,3.4330,5
2011-11-18,12:15:00,3.4330,3.4330,3.4330,3.4330,15
2011-11-18,12:20:00,3.4330,3.4340,3.4330,3.4340,6
2011-11-18,12:25:00,3.4330,3.4340,3.4300,3.4300,50
2011-11-18,12:30:00,3.4300,3.4310,3.4280,3.4280,55
2011-11-18,12:35:00,3.4280,3.4300,3.4280,3.4300,19
2011-11-18,12:40:00,3.4290,3.4290,3.4280,3.4290,12
2011-11-18,12:45:00,3.4300,3.4300,3.4210,3.4240,40
2011-11-18,12:50:00,3.4240,3.4250,3.4200,3.4230,31
2011-11-18,12:55:00,3.4210,3.4210,3.4200,3.4200,73
2011-11-18,13:00:00,3.4200,3.4220,3.4200,3.4210,18
2011-11-18,13:05:00,3.4210,3.4210,3.4190,3.4190,9
2011-11-18,13:10:00,3.4200,3.4200,3.4200,3.4200,8
2011-11-18,13:15:00,3.4200,3.4240,3.4200,3.4240,35
2011-11-18,13:20:00,3.4240,3.4260,3.4240,3.4260,10
2011-11-18,13:25:00,3.4270,3.4280,3.4270,3.4280,24
2011-11-18,13:30:00,3.4240,3.4240,3.4240,3.4240,4
2011-11-18,13:35:00,3.4230,3.4230,3.4230,3.4230,2
2011-11-18,13:45:00,3.4230,3.4250,3.4230,3.4250,5
2011-11-18,13:50:00,3.4280,3.4280,3.4280,3.4280,1
2011-11-18,13:55:00,3.4250,3.4250,3.4230,3.4230,6
2011-11-18,14:00:00,3.4220,3.4220,3.4220,3.4220,1
2011-11-18,14:05:00,3.4230,3.4230,3.4230,3.4230,1
2011-11-18,14:10:00,3.4230,3.4230,3.4230,3.4230,1
2011-11-18,14:25:00,3.4260,3.4270,3.4260,3.4270,10
2011-11-18,14:30:00,3.4260,3.4270,3.4260,3.4260,6
2011-11-18,14:35:00,3.4250,3.4250,3.4250,3.4250,1
2011-11-18,14:40:00,3.4250,3.4250,3.4240,3.4240,2
2011-11-18,14:45:00,3.4240,3.4240,3.4240,3.4240,3
2011-11-18,14:50:00,3.4240,3.4240,3.4230,3.4230,2
2011-11-18,14:55:00,3.4230,3.4250,3.4220,3.4220,16
2011-11-18,15:00:00,3.4220,3.4220,3.4210,3.4210,2
2011-11-18,15:05:00,3.4220,3.4220,3.4210,3.4210,4
2011-11-18,15:10:00,3.4220,3.4250,3.4220,3.4250,4
2011-11-18,15:15:00,3.4240,3.4240,3.4230,3.4230,12
2011-11-18,15:20:00,3.4220,3.4230,3.4210,3.4210,21
2011-11-18,15:25:00,3.4220,3.4250,3.4220,3.4250,2
2011-11-18,15:30:00,3.4240,3.4240,3.4240,3.4240,2
2011-11-18,15:35:00,3.4230,3.4230,3.4220,3.4220,12
2011-11-18,15:40:00,3.4220,3.4220,3.4220,3.4220,1
2011-11-18,15:45:00,3.4220,3.4230,3.4220,3.4230,9
2011-11-18,15:50:00,3.4250,3.4290,3.4240,3.4290,14
2011-11-18,15:55:00,3.4290,3.4290,3.4280,3.4280,7
2011-11-18,16:00:00,3.4280,3.4280,3.4280,3.4280,4
2011-11-18,16:05:00,3.4270,3.4270,3.4270,3.4270,5
2011-11-18,16:10:00,3.4270,3.4280,3.4270,3.4270,3
2011-11-18,16:15:00,3.4270,3.4310,3.4270,3.4280,43
2011-11-18,16:20:00,3.4280,3.4280,3.4260,3.4280,9
2011-11-18,16:30:00,3.4280,3.4280,3.4260,3.4260,8
2011-11-18,16:35:00,3.4260,3.4260,3.4260,3.4260,3
2011-11-18,16:55:00,3.4270,3.4270,3.4270,3.4270,5
2011-11-18,17:00:00,3.4270,3.4340,3.4270,3.4340,21
2011-11-18,17:05:00,3.4350,3.4350,3.4330,3.4330,20
2011-11-18,17:10:00,3.4300,3.4300,3.4300,3.4300,1
2011-11-18,17:15:00,3.4300,3.4300,3.4280,3.4290,15
2011-11-18,17:20:00,3.4300,3.4310,3.4300,3.4310,7
2011-11-18,17:25:00,3.4310,3.4310,3.4270,3.4270,28
2011-11-18,17:30:00,3.4280,3.4290,3.4280,3.4290,10
2011-11-18,17:35:00,3.4320,3.4320,3.4310,3.4310,2
2011-11-18,17:40:00,3.4290,3.4290,3.4290,3.4290,2
2011-11-18,17:45:00,3.4290,3.4290,3.4290,3.4290,3
2011-11-18,17:50:00,3.4290,3.4300,3.4290,3.4300,5
2011-11-18,17:55:00,3.4280,3.4280,3.4270,3.4270,2
2011-11-18,18:00:00,3.4260,3.4260,3.4250,3.4250,3
2011-11-18,18:05:00,3.4270,3.4270,3.4250,3.4250,2
2011-11-18,18:10:00,3.4250,3.4280,3.4250,3.4270,9
2011-11-18,18:15:00,3.4270,3.4270,3.4250,3.4260,3
2011-11-18,18:20:00,3.4260,3.4260,3.4260,3.4260,2
2011-11-18,18:25:00,3.4270,3.4280,3.4270,3.4280,5
2011-11-18,18:35:00,3.4250,3.4250,3.4250,3.4250,8
2011-11-18,18:40:00,3.4230,3.4230,3.4220,3.4220,12
2011-11-18,18:45:00,3.4230,3.4230,3.4200,3.4200,13
2011-11-18,18:50:00,3.4220,3.4230,3.4200,3.4210,37
2011-11-18,18:55:00,3.4220,3.4230,3.4220,3.4230,24
2011-11-18,19:00:00,3.4250,3.4250,3.4220,3.4230,11
2011-11-18,19:05:00,3.4230,3.4230,3.4200,3.4210,18
2011-11-18,19:10:00,3.4200,3.4210,3.4170,3.4170,64
2011-11-18,19:15:00,3.4170,3.4180,3.4140,3.4140,54
2011-11-18,19:20:00,3.4160,3.4180,3.4150,3.4160,17
2011-11-18,19:25:00,3.4140,3.4140,3.4100,3.4100,157
2011-11-18,19:30:00,3.4100,3.4120,3.4080,3.4100,144
2011-11-18,19:35:00,3.4100,3.4100,3.4060,3.4060,34
2011-11-18,19:40:00,3.4070,3.4110,3.4070,3.4110,52
2011-11-18,19:45:00,3.4140,3.4170,3.4100,3.4110,16
2011-11-18,19:50:00,3.4120,3.4160,3.4070,3.4160,82
2011-11-18,19:55:00,3.4170,3.4180,3.4140,3.4150,37
2011-11-18,20:00:00,3.4160,3.4160,3.4130,3.4130,10
2011-11-18,20:05:00,3.4130,3.4150,3.4130,3.4150,13
2011-11-18,20:10:00,3.4160,3.4170,3.4150,3.4150,11
2011-11-18,20:15:00,3.4140,3.4140,3.4130,3.4130,2
2011-11-18,20:20:00,3.4150,3.4170,3.4100,3.4120,75
2011-11-18,20:25:00,3.4120,3.4160,3.4120,3.4160,15
2011-11-18,20:30:00,3.4130,3.4130,3.4050,3.4070,85
2011-11-18,20:35:00,3.4060,3.4080,3.4050,3.4050,30
2011-11-18,20:40:00,3.4080,3.4090,3.4000,3.4000,349
2011-11-18,20:45:00,3.4000,3.4000,3.3900,3.3980,373
2011-11-18,20:50:00,3.3970,3.3970,3.3810,3.3840,187
2011-11-18,20:55:00,3.3840,3.3920,3.3840,3.3910,63
2011-11-18,21:00:00,3.3910,3.3920,3.3870,3.3900,88
2011-11-18,21:05:00,3.3900,3.3920,3.3760,3.3780,364
2011-11-18,21:10:00,3.3790,3.3820,3.3740,3.3800,276
2011-11-18,21:15:00,3.3800,3.3970,3.3790,3.3900,410
2011-11-18,21:20:00,3.3900,3.3960,3.3840,3.3920,238
2011-11-18,21:25:00,3.3910,3.4010,3.3900,3.3960,178
2011-11-18,21:30:00,3.3970,3.3970,3.3930,3.3940,302
2011-11-18,21:35:00,3.3950,3.4260,3.3930,3.4160,1458
2011-11-18,21:40:00,3.4170,3.4180,3.4090,3.4110,295
2011-11-18,21:45:00,3.4110,3.4130,3.4040,3.4130,635
2011-11-18,21:50:00,3.4120,3.4130,3.4100,3.4110,121
2011-11-18,21:55:00,3.4110,3.4290,3.4100,3.4210,1376
2011-11-18,22:00:00,3.4200,3.4250,3.4100,3.4190,2237
2011-11-18,22:05:00,3.4180,3.4400,3.4170,3.4270,1563
2011-11-18,22:10:00,3.4260,3.4440,3.4240,3.4280,1720
2011-11-18,22:15:00,3.4270,3.4360,3.4220,3.4240,934
2011-11-18,22:20:00,3.4230,3.4240,3.4150,3.4200,617
2011-11-18,22:25:00,3.4200,3.4220,3.4160,3.4200,422
2011-11-18,22:30:00,3.4190,3.4210,3.4050,3.4170,1277
2011-11-18,22:35:00,3.4170,3.4170,3.4060,3.4080,1006
2011-11-18,22:40:00,3.4080,3.4080,3.3770,3.3920,2945
2011-11-18,22:45:00,3.3920,3.3990,3.3780,3.3860,1613
2011-11-18,22:50:00,3.3850,3.3850,3.3680,3.3780,1424
2011-11-18,22:55:00,3.3780,3.3780,3.3650,3.3670,1213
2011-11-18,23:00:00,3.3670,3.3700,3.3590,3.3660,1985
2011-11-18,23:05:00,3.3670,3.3770,3.3630,3.3730,989
2011-11-18,23:10:00,3.3730,3.3750,3.3540,3.3540,2378
2011-11-18,23:15:00,3.3550,3.3690,3.3490,3.3490,1496
2011-11-18,23:20:00,3.3500,3.3630,3.3490,3.3590,1039
2011-11-18,23:25:00,3.3590,3.3640,3.3560,3.3560,495
2011-11-18,23:30:00,3.3560,3.3690,3.3550,3.3650,1464
2011-11-18,23:35:00,3.3660,3.3750,3.3620,3.3710,628
2011-11-18,23:40:00,3.3720,3.3770,3.3700,3.3750,686
2011-11-18,23:45:00,3.3750,3.3830,3.3730,3.3820,501
2011-11-18,23:50:00,3.3820,3.3830,3.3660,3.3690,835
2011-11-18,23:55:00,3.3690,3.3720,3.3660,3.3660,326
2011-11-19,00:00:00,3.3670,3.3710,3.3650,3.3660,447
2011-11-19,00:05:00,3.3670,3.3680,3.3640,3.3660,403
2011-11-19,00:10:00,3.3660,3.3660,3.3560,3.3630,955
2011-11-19,00:15:00,3.3630,3.3770,3.3610,3.3760,1098
2011-11-19,00:20:00,3.3760,3.3850,3.3700,3.3710,918
2011-11-19,00:25:00,3.3710,3.3730,3.3600,3.3620,658
2011-11-19,00:30:00,3.3620,3.3630,3.3450,3.3470,1527
2011-11-19,00:35:00,3.3470,3.3480,3.3260,3.3330,3006
2011-11-19,00:40:00,3.3330,3.3440,3.3180,3.3180,2612
2011-11-19,00:45:00,3.3180,3.3280,3.2980,3.3260,4598
2011-11-19,00:50:00,3.3250,3.3280,3.3110,3.3150,1361
2011-11-19,00:55:00,3.3150,3.3270,3.3140,3.3220,810
2011-11-19,01:00:00,3.3220,3.3270,3.3110,3.3210,957
2011-11-19,01:05:00,3.3190,3.3210,3.3080,3.3130,872
2011-11-19,01:10:00,3.3130,3.3170,3.3070,3.3160,582
2011-11-19,01:15:00,3.3170,3.3260,3.3150,3.3220,881
2011-11-19,01:20:00,3.3200,3.3210,3.2960,3.2970,1724
2011-11-19,01:25:00,3.2970,3.3080,3.2950,3.3050,1003
2011-11-19,01:30:00,3.3060,3.3170,3.3060,3.3150,1081
2011-11-19,01:35:00,3.3160,3.3260,3.3150,3.3190,638
2011-11-19,01:40:00,3.3190,3.3210,3.3110,3.3170,747
2011-11-19,01:45:00,3.3160,3.3170,3.3100,3.3150,624
2011-11-19,01:50:00,3.3140,3.3190,3.3130,3.3190,234
2011-11-19,01:55:00,3.3190,3.3250,3.3190,3.3210,427
2011-11-19,02:00:00,3.3200,3.3210,3.3130,3.3140,521
2011-11-19,02:05:00,3.3130,3.3170,3.3130,3.3160,338
2011-11-19,02:10:00,3.3150,3.3170,3.3140,3.3150,196
2011-11-19,02:15:00,3.3140,3.3200,3.3140,3.3160,463
2011-11-19,02:20:00,3.3160,3.3170,3.3080,3.3110,696
2011-11-19,02:25:00,3.3100,3.3180,3.3080,3.3110,410
2011-11-19,02:30:00,3.3120,3.3150,3.3060,3.3100,546
2011-11-19,02:35:00,3.3110,3.3110,3.3030,3.3080,931
2011-11-19,02:40:00,3.3080,3.3160,3.3060,3.3120,423
2011-11-19,02:45:00,3.3110,3.3130,3.3030,3.3050,487
2011-11-19,02:50:00,3.3050,3.3070,3.2930,3.3030,1559
2011-11-19,02:55:00,3.3030,3.3070,3.2920,3.2930,1142
2011-11-19,03:00:00,3.2940,3.3030,3.2850,3.3000,1527
2011-11-19,03:05:00,3.2990,3.3070,3.2950,3.3040,774
2011-11-19,03:10:00,3.3050,3.3120,3.3040,3.3100,536
2011-11-19,03:15:00,3.3100,3.3140,3.2970,3.3020,1103
2011-11-19,03:20:00,3.3030,3.3190,3.3030,3.3160,1070
2011-11-19,03:25:00,3.3160,3.3200,3.3020,3.3150,2736
2011-11-19,03:30:00,3.3150,3.3210,3.3130,3.3190,713
2011-11-19,03:35:00,3.3180,3.3200,3.3140,3.3150,228
2011-11-19,03:40:00,3.3140,3.3200,3.3120,3.3130,221
2011-11-19,03:45:00,3.3140,3.3140,3.3100,3.3110,83
2011-11-19,03:50:00,3.3120,3.3170,3.3110,3.3170,116
2011-11-19,03:55:00,3.3180,3.3190,3.3160,3.3180,42
2011-11-19,04:00:00,3.3180,3.3210,3.3180,3.3200,135
2011-11-19,04:05:00,3.3200,3.3200,3.3180,3.3180,17
2011-11-19,04:10:00,3.3170,3.3200,3.3170,3.3200,35
2011-11-19,04:15:00,3.3190,3.3200,3.3180,3.3200,46
2011-11-19,04:20:00,3.3190,3.3200,3.3180,3.3190,52
2011-11-19,04:25:00,3.3180,3.3190,3.3170,3.3180,36
2011-11-19,04:30:00,3.3190,3.3200,3.3170,3.3200,59
2011-11-19,04:35:00,3.3190,3.3210,3.3180,3.3200,77
2011-11-19,04:40:00,3.3210,3.3230,3.3190,3.3210,116
2011-11-19,04:45:00,3.3200,3.3210,3.3070,3.3110,369
2011-11-19,04:50:00,3.3090,3.3120,3.3090,3.3100,32
2011-11-19,04:55:00,3.3090,3.3100,3.3030,3.3050,145
2011-11-19,05:00:00,3.3090,3.3100,3.3030,3.3090,52
2011-11-19,05:05:00,3.3100,3.3120,3.3070,3.3090,63
2011-11-19,05:10:00,3.3100,3.3100,3.3100,3.3100,1
2011-11-19,05:15:00,3.3100,3.3150,3.3100,3.3150,20
2011-11-19,05:20:00,3.3150,3.3150,3.3130,3.3150,5
2011-11-19,05:25:00,3.3140,3.3140,3.3110,3.3110,14
2011-11-19,05:30:00,3.3120,3.3130,3.3080,3.3130,23
2011-11-19,05:35:00,3.3130,3.3160,3.3130,3.3160,3
2011-11-19,05:40:00,3.3130,3.3130,3.3130,3.3130,2
2011-11-19,05:45:00,3.3150,3.3150,3.3150,3.3150,3
2011-11-19,05:50:00,3.3160,3.3200,3.3160,3.3200,25
2011-11-19,05:55:00,3.3200,3.3200,3.3190,3.3190,18
2011-11-19,06:05:00,3.3180,3.3230,3.3180,3.3190,50
2011-11-19,06:10:00,3.3170,3.3220,3.3130,3.3220,26
2011-11-21,07:00:00,3.3290,3.3350,3.3260,3.3280,120
2011-11-21,07:05:00,3.3290,3.3290,3.3290,3.3290,20
2011-11-21,07:10:00,3.3310,3.3310,3.3300,3.3300,2
2011-11-21,07:15:00,3.3310,3.3310,3.3310,3.3310,1
2011-11-21,07:20:00,3.3310,3.3330,3.3300,3.3330,16
2011-11-21,07:25:00,3.3320,3.3320,3.3320,3.3320,1
2011-11-21,07:30:00,3.3300,3.3300,3.3300,3.3300,1
2011-11-21,07:35:00,3.3310,3.3410,3.3310,3.3410,83
2011-11-21,07:40:00,3.3420,3.3420,3.3420,3.3420,2
2011-11-21,07:45:00,3.3410,3.3410,3.3350,3.3350,24
2011-11-21,07:50:00,3.3330,3.3330,3.3300,3.3300,13
2011-11-21,07:55:00,3.3300,3.3300,3.3230,3.3230,41
2011-11-21,08:00:00,3.3230,3.3230,3.3230,3.3230,2
2011-11-21,08:15:00,3.3270,3.3290,3.3270,3.3290,9
2011-11-21,08:20:00,3.3300,3.3300,3.3260,3.3260,5
2011-11-21,08:30:00,3.3260,3.3260,3.3260,3.3260,1
2011-11-21,08:40:00,3.3250,3.3250,3.3250,3.3250,2
2011-11-21,08:55:00,3.3260,3.3260,3.3260,3.3260,1
2011-11-21,09:00:00,3.3240,3.3260,3.3240,3.3240,10
2011-11-21,09:05:00,3.3230,3.3240,3.3230,3.3230,21
2011-11-21,09:10:00,3.3220,3.3220,3.3180,3.3180,27
2011-11-21,09:20:00,3.3180,3.3180,3.3180,3.3180,1
2011-11-21,09:25:00,3.3200,3.3200,3.3200,3.3200,1
2011-11-21,09:30:00,3.3210,3.3210,3.3210,3.3210,2
2011-11-21,09:45:00,3.3200,3.3200,3.3200,3.3200,1
2011-11-21,09:50:00,3.3190,3.3190,3.3190,3.3190,1
2011-11-21,09:55:00,3.3190,3.3200,3.3190,3.3190,10
2011-11-21,10:20:00,3.3200,3.3200,3.3200,3.3200,2
2011-11-21,10:25:00,3.3170,3.3170,3.3120,3.3120,6
2011-11-21,10:30:00,3.3120,3.3120,3.3120,3.3120,1
2011-11-21,10:40:00,3.3120,3.3120,3.3120,3.3120,2
2011-11-21,10:55:00,3.3150,3.3180,3.3150,3.3180,4
2011-11-21,11:00:00,3.3190,3.3190,3.3190,3.3190,3
2011-11-21,11:05:00,3.3160,3.3190,3.3160,3.3190,3
2011-11-21,11:10:00,3.3180,3.3180,3.3180,3.3180,3
2011-11-21,11:15:00,3.3180,3.3180,3.3110,3.3110,76
2011-11-21,11:30:00,3.3120,3.3160,3.3120,3.3150,8
2011-11-21,11:40:00,3.3170,3.3170,3.3170,3.3170,1
2011-11-21,12:25:00,3.3150,3.3150,3.3150,3.3150,1
2011-11-21,12:30:00,3.3160,3.3180,3.3150,3.3180,6
2011-11-21,12:35:00,3.3190,3.3210,3.3190,3.3210,24
2011-11-21,12:40:00,3.3210,3.3210,3.3160,3.3190,21
2011-11-21,12:45:00,3.3180,3.3180,3.3180,3.3180,1
2011-11-21,12:55:00,3.3190,3.3190,3.3190,3.3190,1
2011-11-21,13:00:00,3.3180,3.3180,3.3180,3.3180,1
2011-11-21,13:05:00,3.3170,3.3170,3.3170,3.3170,2
2011-11-21,13:15:00,3.3160,3.3160,3.3150,3.3150,2
2011-11-21,13:30:00,3.3200,3.3200,3.3200,3.3200,3
2011-11-21,13:35:00,3.3180,3.3180,3.3180,3.3180,5
2011-11-21,13:40:00,3.3190,3.3190,3.3190,3.3190,1
2011-11-21,14:00:00,3.3160,3.3180,3.3150,3.3150,3
2011-11-21,14:05:00,3.3160,3.3160,3.3160,3.3160,1
2011-11-21,14:10:00,3.3140,3.3140,3.3120,3.3130,8
2011-11-21,14:15:00,3.3130,3.3130,3.3110,3.3120,6
2011-11-21,14:30:00,3.3140,3.3140,3.3110,3.3110,2
2011-11-21,14:35:00,3.3130,3.3130,3.3130,3.3130,1
2011-11-21,14:40:00,3.3130,3.3130,3.3130,3.3130,3
2011-11-21,14:45:00,3.3100,3.3100,3.3090,3.3090,21
2011-11-21,14:50:00,3.3120,3.3120,3.3110,3.3110,5
2011-11-21,14:55:00,3.3110,3.3110,3.3100,3.3110,12
2011-11-21,15:00:00,3.3100,3.3100,3.3100,3.3100,1
2011-11-21,15:05:00,3.3100,3.3110,3.3100,3.3110,5
2011-11-21,15:15:00,3.3090,3.3090,3.3090,3.3090,1
2011-11-21,15:20:00,3.3110,3.3140,3.3110,3.3120,22
2011-11-21,15:25:00,3.3130,3.3140,3.3120,3.3120,9
2011-11-21,15:30:00,3.3130,3.3130,3.3130,3.3130,1
2011-11-21,15:35:00,3.3140,3.3140,3.3140,3.3140,1
2011-11-21,15:45:00,3.3120,3.3120,3.3120,3.3120,7
2011-11-21,15:50:00,3.3140,3.3150,3.3140,3.3150,13
2011-11-21,15:55:00,3.3160,3.3170,3.3160,3.3170,16
2011-11-21,16:00:00,3.3150,3.3160,3.3130,3.3160,5
2011-11-21,16:05:00,3.3120,3.3150,3.3120,3.3150,2
2011-11-21,16:15:00,3.3140,3.3140,3.3140,3.3140,5
2011-11-21,16:20:00,3.3130,3.3130,3.3130,3.3130,1
2011-11-21,16:25:00,3.3130,3.3130,3.3130,3.3130,6
2011-11-21,16:30:00,3.3140,3.3140,3.3120,3.3120,7
2011-11-21,16:35:00,3.3130,3.3150,3.3130,3.3150,3
2011-11-21,16:40:00,3.3150,3.3150,3.3150,3.3150,8
2011-11-21,16:45:00,3.3150,3.3170,3.3150,3.3160,7
2011-11-21,16:50:00,3.3160,3.3160,3.3150,3.3150,8
2011-11-21,16:55:00,3.3140,3.3140,3.3130,3.3130,5
2011-11-21,17:00:00,3.3140,3.3150,3.3120,3.3140,14
2011-11-21,17:05:00,3.3150,3.3160,3.3140,3.3140,12
2011-11-21,17:10:00,3.3140,3.3140,3.3140,3.3140,2
2011-11-21,17:15:00,3.3130,3.3140,3.3130,3.3140,13
2011-11-21,17:20:00,3.3130,3.3140,3.3110,3.3130,25
2011-11-21,17:25:00,3.3110,3.3140,3.3110,3.3120,4
2011-11-21,17:30:00,3.3120,3.3130,3.3120,3.3120,5
2011-11-21,17:35:00,3.3130,3.3130,3.3130,3.3130,1
2011-11-21,17:45:00,3.3140,3.3150,3.3140,3.3150,16
2011-11-21,17:50:00,3.3130,3.3130,3.3130,3.3130,1
2011-11-21,17:55:00,3.3140,3.3140,3.3090,3.3090,4
2011-11-21,18:00:00,3.3100,3.3110,3.3050,3.3050,24
2011-11-21,18:05:00,3.3050,3.3070,3.3050,3.3060,28
2011-11-21,18:10:00,3.3070,3.3130,3.3070,3.3130,13
2011-11-21,18:15:00,3.3130,3.3130,3.3120,3.3120,5
2011-11-21,18:20:00,3.3140,3.3150,3.3100,3.3100,12
2011-11-21,18:25:00,3.3090,3.3110,3.3090,3.3110,10
2011-11-21,18:30:00,3.3120,3.3120,3.3100,3.3110,20
2011-11-21,18:35:00,3.3080,3.3080,3.3070,3.3070,8
2011-11-21,18:40:00,3.3090,3.3100,3.3060,3.3060,6
2011-11-21,18:45:00,3.3080,3.3080,3.3080,3.3080,5
2011-11-21,18:50:00,3.3060,3.3060,3.3060,3.3060,1
2011-11-21,18:55:00,3.3090,3.3100,3.3080,3.3100,11
2011-11-21,19:00:00,3.3060,3.3060,3.2950,3.2970,85
2011-11-21,19:05:00,3.2980,3.3000,3.2980,3.2990,11
2011-11-21,19:10:00,3.2970,3.2980,3.2970,3.2970,3
2011-11-21,19:15:00,3.2990,3.2990,3.2920,3.2950,64
2011-11-21,19:20:00,3.2940,3.2960,3.2940,3.2950,47
2011-11-21,19:25:00,3.2950,3.2950,3.2950,3.2950,1
2011-11-21,19:30:00,3.2950,3.2950,3.2940,3.2950,12
2011-11-21,19:35:00,3.2950,3.2950,3.2910,3.2920,52
2011-11-21,19:40:00,3.2920,3.2940,3.2920,3.2940,5
2011-11-21,19:45:00,3.2940,3.2960,3.2930,3.2940,41
2011-11-21,19:50:00,3.2930,3.2930,3.2910,3.2920,38
2011-11-21,19:55:00,3.2920,3.2960,3.2920,3.2950,25
2011-11-21,20:00:00,3.2950,3.2960,3.2950,3.2950,15
2011-11-21,20:05:00,3.2950,3.2950,3.2900,3.2900,71
2011-11-21,20:10:00,3.2930,3.2940,3.2890,3.2910,84
2011-11-21,20:15:00,3.2910,3.2910,3.2880,3.2910,33
2011-11-21,20:20:00,3.2910,3.2910,3.2900,3.2900,20
2011-11-21,20:25:00,3.2880,3.2920,3.2870,3.2890,36
2011-11-21,20:30:00,3.2890,3.2920,3.2860,3.2920,136
2011-11-21,20:35:00,3.2910,3.2930,3.2900,3.2930,48
2011-11-21,20:40:00,3.2940,3.3000,3.2940,3.2970,117
2011-11-21,20:45:00,3.2980,3.2980,3.2940,3.2950,43
2011-11-21,20:50:00,3.2950,3.2950,3.2870,3.2920,116
2011-11-21,20:55:00,3.2930,3.3000,3.2930,3.2970,63
2011-11-21,21:00:00,3.2970,3.3080,3.2960,3.3040,84
2011-11-21,21:05:00,3.3040,3.3120,3.3040,3.3110,164
2011-11-21,21:10:00,3.3110,3.3130,3.3030,3.3040,158
2011-11-21,21:15:00,3.3040,3.3050,3.2960,3.2960,228
2011-11-21,21:20:00,3.2970,3.3080,3.2960,3.3030,286
2011-11-21,21:25:00,3.3040,3.3110,3.2850,3.3000,1061
2011-11-21,21:30:00,3.2980,3.3060,3.2960,3.2980,410
2011-11-21,21:35:00,3.2970,3.3030,3.2930,3.2960,373
2011-11-21,21:40:00,3.2960,3.3020,3.2870,3.2910,438
2011-11-21,21:45:00,3.2920,3.3050,3.2920,3.3050,369
2011-11-21,21:50:00,3.3030,3.3050,3.2990,3.3030,204
2011-11-21,21:55:00,3.3020,3.3110,3.2980,3.3070,814
2011-11-21,22:00:00,3.3080,3.3240,3.3050,3.3200,2091
2011-11-21,22:05:00,3.3200,3.3240,3.3190,3.3200,872
2011-11-21,22:10:00,3.3200,3.3370,3.3200,3.3290,1002
2011-11-21,22:15:00,3.3290,3.3430,3.3290,3.3380,1231
2011-11-21,22:20:00,3.3380,3.3430,3.3260,3.3260,1495
2011-11-21,22:25:00,3.3270,3.3410,3.3260,3.3400,1102
2011-11-21,22:30:00,3.3400,3.3400,3.3170,3.3260,941
2011-11-21,22:35:00,3.3260,3.3310,3.3180,3.3180,1073
2011-11-21,22:40:00,3.3190,3.3330,3.3190,3.3230,727
2011-11-21,22:45:00,3.3230,3.3240,3.3180,3.3230,435
2011-11-21,22:50:00,3.3200,3.3290,3.3180,3.3240,1327
2011-11-21,22:55:00,3.3240,3.3310,3.3240,3.3270,417
2011-11-21,23:00:00,3.3270,3.3310,3.3250,3.3260,614
2011-11-21,23:05:00,3.3260,3.3290,3.3200,3.3210,919
2011-11-21,23:10:00,3.3210,3.3270,3.3140,3.3210,526
2011-11-21,23:15:00,3.3200,3.3290,3.3170,3.3280,456
2011-11-21,23:20:00,3.3270,3.3310,3.3160,3.3280,930
2011-11-21,23:25:00,3.3290,3.3300,3.3220,3.3280,373
2011-11-21,23:30:00,3.3260,3.3310,3.3200,3.3210,301
2011-11-21,23:35:00,3.3200,3.3240,3.3170,3.3210,672
2011-11-21,23:40:00,3.3210,3.3210,3.3070,3.3090,616
2011-11-21,23:45:00,3.3090,3.3130,3.3060,3.3100,656
2011-11-21,23:50:00,3.3100,3.3220,3.3090,3.3180,775
2011-11-21,23:55:00,3.3180,3.3200,3.3110,3.3120,454
2011-11-22,00:00:00,3.3120,3.3190,3.3120,3.3130,421
2011-11-22,00:05:00,3.3130,3.3260,3.3120,3.3240,715
2011-11-22,00:10:00,3.3240,3.3320,3.3230,3.3300,740
2011-11-22,00:15:00,3.3290,3.3370,3.3240,3.3360,810
2011-11-22,00:20:00,3.3360,3.3440,3.3360,3.3420,949
2011-11-22,00:25:00,3.3420,3.3980,3.3410,3.3880,4907
2011-11-22,00:30:00,3.3890,3.4200,3.3750,3.4080,3548
2011-11-22,00:35:00,3.4070,3.4300,3.3880,3.4170,3873
2011-11-22,00:40:00,3.4170,3.4200,3.3950,3.4070,2057
2011-11-22,00:45:00,3.4080,3.4130,3.3880,3.3900,1096
2011-11-22,00:50:00,3.3890,3.4010,3.3880,3.3950,916
2011-11-22,00:55:00,3.3940,3.4100,3.3910,3.4080,1023
2011-11-22,01:00:00,3.4080,3.4170,3.4070,3.4090,1168
2011-11-22,01:05:00,3.4100,3.4100,3.3990,3.4030,1000
2011-11-22,01:10:00,3.4020,3.4200,3.4020,3.4130,2229
2011-11-22,01:15:00,3.4140,3.4400,3.4100,3.4260,2274
2011-11-22,01:20:00,3.4260,3.4270,3.4130,3.4140,891
2011-11-22,01:25:00,3.4140,3.4160,3.3900,3.3920,1672
2011-11-22,01:30:00,3.3930,3.3950,3.3820,3.3890,1258
2011-11-22,01:35:00,3.3880,3.3920,3.3850,3.3860,508
2011-11-22,01:40:00,3.3860,3.3950,3.3860,3.3870,512
2011-11-22,01:45:00,3.3860,3.3920,3.3820,3.3880,816
2011-11-22,01:50:00,3.3880,3.4070,3.3880,3.4050,952
2011-11-22,01:55:00,3.4060,3.4160,3.3990,3.4030,1013
2011-11-22,02:00:00,3.4040,3.4170,3.4000,3.4080,808
2011-11-22,02:05:00,3.4080,3.4140,3.3990,3.4010,965
2011-11-22,02:10:00,3.4010,3.4090,3.3960,3.4090,917
2011-11-22,02:15:00,3.4090,3.4120,3.4030,3.4110,495
2011-11-22,02:20:00,3.4110,3.4130,3.4030,3.4070,317
2011-11-22,02:25:00,3.4050,3.4090,3.4010,3.4090,257
2011-11-22,02:30:00,3.4080,3.4200,3.4070,3.4130,605
2011-11-22,02:35:00,3.4130,3.4140,3.4040,3.4060,253
2011-11-22,02:40:00,3.4060,3.4060,3.3840,3.3940,837
2011-11-22,02:45:00,3.3950,3.4020,3.3950,3.3970,430
2011-11-22,02:50:00,3.3970,3.4040,3.3970,3.3990,231
2011-11-22,02:55:00,3.4000,3.4010,3.3850,3.3890,495
2011-11-22,03:00:00,3.3880,3.3970,3.3750,3.3780,948
2011-11-22,03:05:00,3.3780,3.3960,3.3760,3.3960,771
2011-11-22,03:10:00,3.3970,3.4070,3.3920,3.3920,1047
2011-11-22,03:15:00,3.3920,3.3980,3.3840,3.3880,612
2011-11-22,03:20:00,3.3880,3.4010,3.3860,3.4000,669
2011-11-22,03:25:00,3.4010,3.4070,3.3940,3.4010,1724
2011-11-22,03:30:00,3.4010,3.4100,3.4000,3.4100,966
2011-11-22,03:35:00,3.4090,3.4150,3.4070,3.4130,323
2011-11-22,03:40:00,3.4120,3.4140,3.4100,3.4100,123
2011-11-22,03:45:00,3.4100,3.4120,3.4100,3.4100,132
2011-11-22,03:50:00,3.4090,3.4100,3.4090,3.4100,62
2011-11-22,03:55:00,3.4090,3.4100,3.4080,3.4100,42
2011-11-22,04:00:00,3.4090,3.4130,3.4090,3.4110,84
2011-11-22,04:05:00,3.4110,3.4120,3.4090,3.4120,129
2011-11-22,04:10:00,3.4120,3.4130,3.4080,3.4090,92
2011-11-22,04:15:00,3.4100,3.4110,3.4090,3.4100,61
2011-11-22,04:20:00,3.4110,3.4140,3.4110,3.4130,62
2011-11-22,04:25:00,3.4140,3.4170,3.4130,3.4130,65
2011-11-22,04:30:00,3.4130,3.4140,3.4120,3.4140,26
2011-11-22,04:35:00,3.4150,3.4200,3.4150,3.4190,37
2011-11-22,04:40:00,3.4190,3.4200,3.4160,3.4160,64
2011-11-22,04:45:00,3.4160,3.4160,3.4080,3.4090,160
2011-11-22,04:50:00,3.4100,3.4100,3.4080,3.4080,52
2011-11-22,04:55:00,3.4080,3.4100,3.4080,3.4090,71
2011-11-22,05:00:00,3.4090,3.4100,3.4080,3.4090,34
2011-11-22,05:05:00,3.4090,3.4120,3.4090,3.4100,47
2011-11-22,05:10:00,3.4100,3.4100,3.4090,3.4100,43
2011-11-22,05:15:00,3.4090,3.4090,3.4090,3.4090,3
2011-11-22,05:20:00,3.4090,3.4110,3.4030,3.4030,42
2011-11-22,05:25:00,3.4060,3.4060,3.4020,3.4050,9
2011-11-22,05:30:00,3.4060,3.4070,3.4030,3.4030,5
2011-11-22,05:35:00,3.4050,3.4070,3.4040,3.4070,28
2011-11-22,05:40:00,3.3990,3.4070,3.3990,3.4070,2
2011-11-22,05:45:00,3.4090,3.4090,3.4090,3.4090,1
2011-11-22,05:50:00,3.4050,3.4050,3.4040,3.4040,3
2011-11-22,05:55:00,3.4090,3.4150,3.4090,3.4140,26
2011-11-22,06:00:00,3.4130,3.4160,3.4130,3.4160,9
2011-11-22,06:05:00,3.4120,3.4120,3.4070,3.4110,39
2011-11-22,06:10:00,3.4090,3.4140,3.4080,3.4090,42
2011-11-22,07:05:00,3.4040,3.4070,3.4030,3.4050,13
2011-11-22,07:10:00,3.4030,3.4030,3.4000,3.4000,24
2011-11-22,07:15:00,3.4010,3.4010,3.4000,3.4000,33
2011-11-22,07:20:00,3.4000,3.4030,3.4000,3.4030,4
2011-11-22,07:35:00,3.4040,3.4050,3.4040,3.4050,6
2011-11-22,07:40:00,3.4000,3.4000,3.4000,3.4000,10
2011-11-22,07:45:00,3.4030,3.4030,3.4030,3.4030,2
2011-11-22,07:55:00,3.4010,3.4030,3.4010,3.4030,6
2011-11-22,08:00:00,3.4000,3.4000,3.3970,3.3970,19
2011-11-22,08:15:00,3.3980,3.3980,3.3980,3.3980,1
2011-11-22,08:25:00,3.3990,3.3990,3.3990,3.3990,2
2011-11-22,08:30:00,3.4000,3.4000,3.3970,3.3970,6
2011-11-22,09:10:00,3.4010,3.4010,3.4010,3.4010,1
2011-11-22,09:15:00,3.4020,3.4020,3.4020,3.4020,2
2011-11-22,09:25:00,3.4010,3.4010,3.4010,3.4010,1
2011-11-22,09:30:00,3.4060,3.4060,3.4060,3.4060,1
2011-11-22,09:40:00,3.3990,3.3990,3.3980,3.3980,2
2011-11-22,09:45:00,3.3990,3.4030,3.3990,3.4030,3
2011-11-22,09:50:00,3.4040,3.4060,3.4030,3.4040,8
2011-11-22,09:55:00,3.4020,3.4020,3.4020,3.4020,1
2011-11-22,10:15:00,3.4030,3.4030,3.4000,3.4000,5
2011-11-22,10:20:00,3.4030,3.4060,3.3990,3.4060,7
2011-11-22,10:40:00,3.4060,3.4060,3.4060,3.4060,5
2011-11-22,10:45:00,3.3990,3.3990,3.3990,3.3990,4
2011-11-22,10:50:00,3.4020,3.4020,3.4020,3.4020,1
2011-11-22,11:00:00,3.4020,3.4020,3.3980,3.3980,21
2011-11-22,11:05:00,3.3980,3.3980,3.3980,3.3980,2
2011-11-22,11:15:00,3.3980,3.3980,3.3980,3.3980,1
2011-11-22,11:30:00,3.3950,3.3950,3.3940,3.3940,2
2011-11-22,11:35:00,3.3950,3.3950,3.3950,3.3950,2
2011-11-22,11:50:00,3.3990,3.3990,3.3990,3.3990,5
2011-11-22,11:55:00,3.4010,3.4060,3.4010,3.4020,20
2011-11-22,12:00:00,3.4000,3.4000,3.3980,3.3980,8
2011-11-22,12:05:00,3.3950,3.3950,3.3900,3.3910,62
2011-11-22,12:10:00,3.3920,3.3920,3.3900,3.3900,13
2011-11-22,12:15:00,3.3900,3.3900,3.3900,3.3900,4
2011-11-22,12:25:00,3.3920,3.3940,3.3920,3.3940,18
2011-11-22,12:30:00,3.3930,3.3930,3.3900,3.3900,22
2011-11-22,12:35:00,3.3900,3.3910,3.3900,3.3910,5
2011-11-22,12:40:00,3.3900,3.3900,3.3890,3.3890,6
2011-11-22,12:45:00,3.3900,3.3910,3.3890,3.3890,16
2011-11-22,12:50:00,3.3890,3.3890,3.3870,3.3870,17
2011-11-22,12:55:00,3.3870,3.3920,3.3840,3.3920,41
2011-11-22,13:00:00,3.3920,3.3940,3.3920,3.3920,36
2011-11-22,13:05:00,3.3930,3.3940,3.3930,3.3940,5
2011-11-22,13:10:00,3.3940,3.3950,3.3940,3.3950,43
2011-11-22,13:15:00,3.3950,3.3960,3.3950,3.3960,2
2011-11-22,13:20:00,3.3950,3.3960,3.3950,3.3960,2
2011-11-22,13:25:00,3.3970,3.4030,3.3970,3.4010,28
2011-11-22,13:30:00,3.4010,3.4010,3.4000,3.4010,7
2011-11-22,13:35:00,3.4030,3.4060,3.4030,3.4060,15
2011-11-22,13:40:00,3.4050,3.4050,3.4050,3.4050,3
2011-11-22,13:45:00,3.4040,3.4040,3.4010,3.4010,4
2011-11-22,13:50:00,3.4000,3.4000,3.4000,3.4000,2
2011-11-22,13:55:00,3.4000,3.4010,3.3970,3.3990,15
2011-11-22,14:00:00,3.4000,3.4000,3.4000,3.4000,5
2011-11-22,14:05:00,3.3980,3.4000,3.3980,3.4000,14
2011-11-22,14:10:00,3.4000,3.4000,3.3990,3.3990,5
2011-11-22,14:15:00,3.4000,3.4040,3.4000,3.4040,8
2011-11-22,14:20:00,3.4040,3.4060,3.4040,3.4060,3
2011-11-22,14:25:00,3.4060,3.4060,3.4060,3.4060,1
2011-11-22,14:30:00,3.4040,3.4070,3.4040,3.4070,6
2011-11-22,14:35:00,3.4080,3.4100,3.4080,3.4090,4
2011-11-22,14:40:00,3.4060,3.4060,3.4060,3.4060,6
2011-11-22,14:45:00,3.4060,3.4070,3.4060,3.4070,2
2011-11-22,14:50:00,3.4080,3.4080,3.4080,3.4080,1
2011-11-22,15:05:00,3.4100,3.4100,3.4080,3.4090,5
2011-11-22,15:10:00,3.4100,3.4120,3.4100,3.4120,7
2011-11-22,15:15:00,3.4110,3.4120,3.4110,3.4110,8
2011-11-22,15:20:00,3.4110,3.4120,3.4090,3.4090,7
2011-11-22,15:25:00,3.4100,3.4100,3.4100,3.4100,2
2011-11-22,15:30:00,3.4080,3.4100,3.4080,3.4080,3
2011-11-22,15:35:00,3.4110,3.4110,3.4100,3.4100,2
2011-11-22,15:40:00,3.4120,3.4130,3.4120,3.4130,2
2011-11-22,15:45:00,3.4120,3.4140,3.4120,3.4140,3
2011-11-22,15:50:00,3.4130,3.4130,3.4130,3.4130,8
2011-11-22,16:00:00,3.4070,3.4070,3.4070,3.4070,6
2011-11-22,16:10:00,3.4070,3.4070,3.4000,3.4000,12
2011-11-22,16:15:00,3.4010,3.4020,3.4010,3.4020,3
2011-11-22,16:20:00,3.4030,3.4070,3.4030,3.4070,3
2011-11-22,16:35:00,3.4090,3.4100,3.4090,3.4100,2
2011-11-22,16:45:00,3.4110,3.4120,3.4110,3.4110,6
2011-11-22,16:50:00,3.4120,3.4120,3.4120,3.4120,2
2011-11-22,16:55:00,3.4100,3.4100,3.4100,3.4100,1
2011-11-22,17:05:00,3.4110,3.4150,3.4110,3.4150,6
2011-11-22,17:10:00,3.4150,3.4150,3.4130,3.4130,10
2011-11-22,17:15:00,3.4130,3.4160,3.4130,3.4160,10
2011-11-22,17:20:00,3.4150,3.4190,3.4150,3.4190,15
2011-11-22,17:25:00,3.4180,3.4180,3.4160,3.4170,13
2011-11-22,17:30:00,3.4170,3.4210,3.4160,3.4200,59
2011-11-22,17:35:00,3.4200,3.4210,3.4200,3.4210,19
2011-11-22,17:40:00,3.4200,3.4240,3.4200,3.4240,46
2011-11-22,17:45:00,3.4200,3.4240,3.4200,3.4240,10
2011-11-22,17:50:00,3.4220,3.4270,3.4210,3.4240,60
2011-11-22,17:55:00,3.4230,3.4240,3.4220,3.4240,11
2011-11-22,18:00:00,3.4220,3.4250,3.4220,3.4250,13
2011-11-22,18:05:00,3.4260,3.4300,3.4260,3.4280,23
2011-11-22,18:10:00,3.4270,3.4270,3.4250,3.4260,25
2011-11-22,18:15:00,3.4270,3.4270,3.4260,3.4270,14
2011-11-22,18:20:00,3.4280,3.4330,3.4280,3.4290,86
2011-11-22,18:25:00,3.4290,3.4360,3.4290,3.4360,88
2011-11-22,18:30:00,3.4350,3.4380,3.4350,3.4360,31
2011-11-22,18:35:00,3.4380,3.4380,3.4330,3.4340,30
2011-11-22,18:40:00,3.4350,3.4350,3.4320,3.4320,32
2011-11-22,18:45:00,3.4320,3.4360,3.4320,3.4340,31
2011-11-22,18:50:00,3.4320,3.4330,3.4320,3.4320,43
2011-11-22,18:55:00,3.4320,3.4360,3.4320,3.4340,22
2011-11-22,19:00:00,3.4330,3.4420,3.4330,3.4390,56
2011-11-22,19:05:00,3.4390,3.4390,3.4350,3.4370,32
2011-11-22,19:10:00,3.4380,3.4380,3.4320,3.4350,17
2011-11-22,19:15:00,3.4350,3.4370,3.4350,3.4360,12
2011-11-22,19:20:00,3.4380,3.4380,3.4350,3.4350,4
2011-11-22,19:25:00,3.4360,3.4450,3.4360,3.4440,56
2011-11-22,19:30:00,3.4440,3.4440,3.4370,3.4370,116
2011-11-22,19:35:00,3.4370,3.4400,3.4370,3.4390,14
2011-11-22,19:40:00,3.4380,3.4400,3.4360,3.4360,14
2011-11-22,19:45:00,3.4370,3.4390,3.4370,3.4390,12
2011-11-22,19:50:00,3.4400,3.4410,3.4360,3.4370,56
2011-11-22,19:55:00,3.4370,3.4380,3.4370,3.4370,11
2011-11-22,20:00:00,3.4330,3.4330,3.4250,3.4280,24
2011-11-22,20:05:00,3.4260,3.4280,3.4260,3.4270,4
2011-11-22,20:10:00,3.4260,3.4340,3.4240,3.4290,51
2011-11-22,20:15:00,3.4320,3.4400,3.4320,3.4400,46
2011-11-22,20:20:00,3.4390,3.4390,3.4370,3.4370,21
2011-11-22,20:25:00,3.4360,3.4370,3.4300,3.4360,141
2011-11-22,20:30:00,3.4360,3.4370,3.4290,3.4300,36
2011-11-22,20:35:00,3.4290,3.4320,3.4280,3.4320,50
2011-11-22,20:40:00,3.4310,3.4400,3.4310,3.4360,59
2011-11-22,20:45:00,3.4350,3.4350,3.4290,3.4300,16
2011-11-22,20:50:00,3.4280,3.4330,3.4280,3.4310,98
2011-11-22,20:55:00,3.4300,3.4310,3.4270,3.4290,30
2011-11-22,21:00:00,3.4290,3.4320,3.4250,3.4250,258
2011-11-22,21:05:00,3.4240,3.4250,3.4180,3.4180,435
2011-11-22,21:10:00,3.4200,3.4220,3.4150,3.4210,332
2011-11-22,21:15:00,3.4210,3.4240,3.4020,3.4050,605
2011-11-22,21:20:00,3.4070,3.4110,3.4040,3.4070,244
2011-11-22,21:25:00,3.4070,3.4110,3.4060,3.4080,168
2011-11-22,21:30:00,3.4080,3.4280,3.4070,3.4280,588
2011-11-22,21:35:00,3.4270,3.4270,3.4180,3.4210,786
2011-11-22,21:40:00,3.4220,3.4270,3.4200,3.4220,361
2011-11-22,21:45:00,3.4240,3.4410,3.4220,3.4330,841
2011-11-22,21:50:00,3.4330,3.4340,3.4190,3.4210,378
2011-11-22,21:55:00,3.4210,3.4280,3.4210,3.4260,546
2011-11-22,22:00:00,3.4250,3.4390,3.4210,3.4380,2062
2011-11-22,22:05:00,3.4380,3.4550,3.4310,3.4380,2931
2011-11-22,22:10:00,3.4380,3.4470,3.4310,3.4330,835
2011-11-22,22:15:00,3.4330,3.4340,3.4130,3.4240,1588
2011-11-22,22:20:00,3.4240,3.4250,3.4140,3.4220,637
2011-11-22,22:25:00,3.4210,3.4250,3.4160,3.4210,833
2011-11-22,22:30:00,3.4220,3.4320,3.4190,3.4310,653
2011-11-22,22:35:00,3.4300,3.4350,3.4230,3.4270,484
2011-11-22,22:40:00,3.4270,3.4290,3.4210,3.4260,580
2011-11-22,22:45:00,3.4260,3.4300,3.4220,3.4260,594
2011-11-22,22:50:00,3.4260,3.4350,3.4230,3.4320,411
2011-11-22,22:55:00,3.4310,3.4320,3.4220,3.4260,398
2011-11-22,23:00:00,3.4250,3.4270,3.4100,3.4100,991
2011-11-22,23:05:00,3.4100,3.4140,3.4010,3.4130,1273
2011-11-22,23:10:00,3.4120,3.4130,3.4060,3.4060,927
2011-11-22,23:15:00,3.4060,3.4060,3.3890,3.3900,1242
2011-11-22,23:20:00,3.3910,3.4010,3.3910,3.3980,760
2011-11-22,23:25:00,3.3970,3.4050,3.3960,3.4050,572
2011-11-22,23:30:00,3.4050,3.4090,3.3980,3.4000,634
2011-11-22,23:35:00,3.3990,3.4020,3.3940,3.4000,937
2011-11-22,23:40:00,3.4000,3.4080,3.3910,3.3940,699
2011-11-22,23:45:00,3.3930,3.4010,3.3890,3.3890,761
2011-11-22,23:50:00,3.3890,3.3930,3.3750,3.3840,1635
2011-11-22,23:55:00,3.3850,3.3940,3.3810,3.3820,892
2011-11-23,00:00:00,3.3810,3.3860,3.3750,3.3860,759
2011-11-23,00:05:00,3.3860,3.3980,3.3840,3.3970,986
2011-11-23,00:10:00,3.3970,3.4020,3.3930,3.3940,800
2011-11-23,00:15:00,3.3940,3.4140,3.3940,3.4050,1434
2011-11-23,00:20:00,3.4050,3.4050,3.3900,3.3940,945
2011-11-23,00:25:00,3.3940,3.4090,3.3920,3.4070,753
2011-11-23,00:30:00,3.4060,3.4060,3.3800,3.3800,1349
2011-11-23,00:35:00,3.3800,3.3860,3.3630,3.3630,2295
2011-11-23,00:40:00,3.3630,3.3770,3.3620,3.3760,1619
2011-11-23,00:45:00,3.3750,3.3870,3.3750,3.3850,681
2011-11-23,00:50:00,3.3830,3.3940,3.3820,3.3940,388
2011-11-23,00:55:00,3.3920,3.3990,3.3920,3.3930,675
2011-11-23,01:00:00,3.3930,3.4000,3.3900,3.3940,1189
2011-11-23,01:05:00,3.3940,3.4060,3.3940,3.3980,868
2011-11-23,01:10:00,3.3980,3.3990,3.3840,3.3850,752
2011-11-23,01:15:00,3.3850,3.3970,3.3820,3.3960,555
2011-11-23,01:20:00,3.3960,3.4020,3.3960,3.3980,319
2011-11-23,01:25:00,3.3980,3.3990,3.3920,3.3940,295
2011-11-23,01:30:00,3.3950,3.3950,3.3850,3.3900,380
2011-11-23,01:35:00,3.3910,3.3950,3.3880,3.3900,341
2011-11-23,01:40:00,3.3910,3.3920,3.3830,3.3850,151
2011-11-23,01:45:00,3.3860,3.3930,3.3830,3.3910,230
2011-11-23,01:50:00,3.3930,3.3950,3.3900,3.3920,92
2011-11-23,01:55:00,3.3900,3.3920,3.3890,3.3900,69
2011-11-23,02:00:00,3.3910,3.3920,3.3880,3.3900,366
2011-11-23,02:05:00,3.3910,3.3990,3.3910,3.3980,369
2011-11-23,02:10:00,3.3970,3.3990,3.3960,3.3980,96
2011-11-23,02:15:00,3.3980,3.3980,3.3940,3.3970,66
2011-11-23,02:20:00,3.3980,3.3990,3.3960,3.3960,109
2011-11-23,02:25:00,3.3960,3.4090,3.3960,3.4050,554
2011-11-23,02:30:00,3.4040,3.4070,3.4000,3.4000,385
2011-11-23,02:35:00,3.4000,3.4050,3.3960,3.3990,500
2011-11-23,02:40:00,3.3990,3.4030,3.3960,3.4030,399
2011-11-23,02:45:00,3.4030,3.4090,3.4020,3.4040,145
2011-11-23,02:50:00,3.4050,3.4050,3.3980,3.3990,383
2011-11-23,02:55:00,3.3990,3.4010,3.3950,3.3980,299
2011-11-23,03:00:00,3.3980,3.4000,3.3970,3.3990,219
2011-11-23,03:05:00,3.3990,3.4050,3.3950,3.3960,889
2011-11-23,03:10:00,3.3970,3.4020,3.3930,3.4010,365
2011-11-23,03:15:00,3.4010,3.4050,3.3960,3.3980,578
2011-11-23,03:20:00,3.3970,3.4110,3.3970,3.4100,830
2011-11-23,03:25:00,3.4100,3.4170,3.4080,3.4150,1155
2011-11-23,03:30:00,3.4150,3.4220,3.4150,3.4220,740
2011-11-23,03:35:00,3.4210,3.4220,3.4170,3.4180,147
2011-11-23,03:40:00,3.4170,3.4250,3.4170,3.4240,177
2011-11-23,03:45:00,3.4250,3.4250,3.4210,3.4230,106
2011-11-23,03:50:00,3.4240,3.4270,3.4230,3.4260,118
2011-11-23,03:55:00,3.4260,3.4270,3.4240,3.4250,58
2011-11-23,04:00:00,3.4240,3.4260,3.4240,3.4250,67
2011-11-23,04:05:00,3.4250,3.4250,3.4210,3.4210,61
2011-11-23,04:10:00,3.4210,3.4220,3.4190,3.4200,132
2011-11-23,04:15:00,3.4210,3.4210,3.4170,3.4170,72
2011-11-23,04:20:00,3.4180,3.4180,3.4160,3.4160,42
2011-11-23,04:25:00,3.4160,3.4170,3.4140,3.4150,128
2011-11-23,04:30:00,3.4160,3.4180,3.4140,3.4140,165
2011-11-23,04:35:00,3.4140,3.4140,3.4080,3.4090,95
2011-11-23,04:40:00,3.4100,3.4100,3.4060,3.4090,89
2011-11-23,04:45:00,3.4100,3.4120,3.4070,3.4070,32
2011-11-23,04:50:00,3.4090,3.4090,3.4070,3.4070,81
2011-11-23,04:55:00,3.4070,3.4070,3.4040,3.4060,54
2011-11-23,05:00:00,3.4050,3.4050,3.4030,3.4030,15
2011-11-23,05:05:00,3.4020,3.4060,3.4010,3.4060,23
2011-11-23,05:10:00,3.4050,3.4060,3.4040,3.4040,12
2011-11-23,05:15:00,3.4030,3.4080,3.4030,3.4060,60
2011-11-23,05:20:00,3.4070,3.4140,3.4070,3.4070,57
2011-11-23,05:25:00,3.4070,3.4130,3.4060,3.4130,20
2011-11-23,05:30:00,3.4110,3.4110,3.4110,3.4110,2
2011-11-23,05:35:00,3.4120,3.4150,3.4090,3.4090,5
2011-11-23,05:40:00,3.4090,3.4150,3.4080,3.4130,36
2011-11-23,05:45:00,3.4120,3.4120,3.4080,3.4110,23
2011-11-23,05:50:00,3.4120,3.4120,3.4080,3.4080,8
2011-11-23,06:00:00,3.4100,3.4150,3.4100,3.4150,17
2011-11-23,06:05:00,3.4140,3.4160,3.4120,3.4140,12
2011-11-23,06:10:00,3.4120,3.4170,3.4120,3.4130,17
2011-11-23,07:00:00,3.4080,3.4110,3.4040,3.4110,11
2011-11-23,07:10:00,3.4080,3.4110,3.4080,3.4110,3
2011-11-23,07:25:00,3.4120,3.4130,3.4120,3.4130,2
2011-11-23,07:40:00,3.4130,3.4130,3.4130,3.4130,2
2011-11-23,07:45:00,3.4100,3.4100,3.4100,3.4100,4
2011-11-23,07:50:00,3.4130,3.4130,3.4130,3.4130,1
2011-11-23,08:00:00,3.4120,3.4120,3.4120,3.4120,1
2011-11-23,08:15:00,3.4130,3.4140,3.4130,3.4140,2
2011-11-23,09:05:00,3.4070,3.4070,3.4070,3.4070,1
2011-11-23,09:10:00,3.4090,3.4090,3.4090,3.4090,3
2011-11-23,09:15:00,3.4070,3.4100,3.4060,3.4090,7
2011-11-23,09:25:00,3.4110,3.4140,3.4080,3.4140,10
2011-11-23,09:30:00,3.4130,3.4240,3.4130,3.4240,6
2011-11-23,09:40:00,3.4200,3.4250,3.4200,3.4250,5
2011-11-23,09:45:00,3.4250,3.4270,3.4250,3.4250,22
2011-11-23,10:00:00,3.4110,3.4110,3.4110,3.4110,2
2011-11-23,10:10:00,3.4120,3.4190,3.4120,3.4190,2
2011-11-23,10:20:00,3.4120,3.4120,3.4110,3.4110,2
2011-11-23,10:30:00,3.4120,3.4120,3.4120,3.4120,1
2011-11-23,10:35:00,3.4150,3.4150,3.4150,3.4150,1
2011-11-23,10:55:00,3.4120,3.4120,3.4120,3.4120,2
2011-11-23,11:00:00,3.4130,3.4150,3.4130,3.4150,2
2011-11-23,11:05:00,3.4140,3.4140,3.4140,3.4140,3
2011-11-23,11:10:00,3.4130,3.4130,3.4130,3.4130,1
2011-11-23,11:15:00,3.4130,3.4130,3.4130,3.4130,1
2011-11-23,11:20:00,3.4100,3.4160,3.4100,3.4150,10
2011-11-23,11:30:00,3.4120,3.4120,3.4030,3.4100,20
2011-11-23,11:35:00,3.4050,3.4050,3.4050,3.4050,1
2011-11-23,11:45:00,3.4050,3.4050,3.4050,3.4050,2
2011-11-23,11:50:00,3.4040,3.4040,3.4010,3.4010,16
2011-11-23,11:55:00,3.3970,3.3970,3.3970,3.3970,12
2011-11-23,12:05:00,3.4120,3.4120,3.4120,3.4120,2
2011-11-23,12:10:00,3.4080,3.4120,3.4070,3.4100,4
2011-11-23,12:20:00,3.4010,3.4010,3.4010,3.4010,1
2011-11-23,12:30:00,3.4040,3.4110,3.4040,3.4080,5
2011-11-23,12:35:00,3.4090,3.4120,3.4090,3.4110,18
2011-11-23,12:45:00,3.4120,3.4150,3.4120,3.4150,2
2011-11-23,12:50:00,3.4140,3.4170,3.4130,3.4140,6
2011-11-23,13:00:00,3.4130,3.4130,3.4130,3.4130,2
2011-11-23,13:05:00,3.4130,3.4130,3.4130,3.4130,1
2011-11-23,13:10:00,3.4130,3.4130,3.4120,3.4120,3
2011-11-23,13:15:00,3.4120,3.4120,3.4120,3.4120,1
2011-11-23,13:20:00,3.4120,3.4120,3.4100,3.4100,11
2011-11-23,13:25:00,3.4110,3.4110,3.4110,3.4110,1
2011-11-23,13:30:00,3.4110,3.4110,3.4110,3.4110,1
2011-11-23,13:35:00,3.4100,3.4100,3.4100,3.4100,4
2011-11-23,13:40:00,3.4100,3.4100,3.4100,3.4100,1
2011-11-23,13:50:00,3.4090,3.4130,3.4090,3.4130,32
2011-11-23,13:55:00,3.4120,3.4180,3.4120,3.4180,6
2011-11-23,14:00:00,3.4180,3.4190,3.4160,3.4160,39
2011-11-23,14:05:00,3.4160,3.4180,3.4130,3.4140,39
2011-11-23,14:15:00,3.4140,3.4150,3.4080,3.4090,34
2011-11-23,14:20:00,3.4090,3.4100,3.4080,3.4090,25
2011-11-23,14:25:00,3.4040,3.4040,3.3910,3.3910,52
2011-11-23,14:30:00,3.3930,3.3990,3.3930,3.3950,7
2011-11-23,14:35:00,3.4020,3.4030,3.4020,3.4030,2
2011-11-23,14:50:00,3.4030,3.4030,3.4020,3.4020,2
2011-11-23,15:00:00,3.4010,3.4010,3.4010,3.4010,1
2011-11-23,15:05:00,3.4020,3.4020,3.4020,3.4020,1
2011-11-23,15:10:00,3.4010,3.4010,3.3980,3.3980,4
2011-11-23,15:25:00,3.3960,3.3960,3.3960,3.3960,2
2011-11-23,15:30:00,3.3980,3.3980,3.3980,3.3980,4
2011-11-23,15:40:00,3.3980,3.4010,3.3980,3.4010,4
2011-11-23,15:45:00,3.3980,3.3980,3.3980,3.3980,1
2011-11-23,16:00:00,3.3980,3.3980,3.3960,3.3960,2
2011-11-23,16:05:00,3.3990,3.3990,3.3990,3.3990,1
2011-11-23,16:10:00,3.4000,3.4060,3.4000,3.4060,15
2011-11-23,16:15:00,3.4050,3.4100,3.4050,3.4100,4
2011-11-23,16:20:00,3.4070,3.4070,3.4070,3.4070,2
2011-11-23,16:25:00,3.4070,3.4080,3.4070,3.4080,3
2011-11-23,16:35:00,3.4090,3.4090,3.4090,3.4090,1
2011-11-23,16:45:00,3.4060,3.4080,3.4060,3.4080,4
2011-11-23,16:55:00,3.4020,3.4020,3.3990,3.3990,4
2011-11-23,17:00:00,3.3990,3.3990,3.3990,3.3990,1
2011-11-23,17:05:00,3.3990,3.3990,3.3980,3.3980,4
2011-11-23,17:15:00,3.4000,3.4000,3.4000,3.4000,1
2011-11-23,17:20:00,3.4000,3.4000,3.4000,3.4000,1
2011-11-23,17:25:00,3.4000,3.4020,3.3980,3.3990,11
2011-11-23,17:30:00,3.3970,3.4000,3.3950,3.4000,9
2011-11-23,17:35:00,3.4000,3.4000,3.4000,3.4000,1
2011-11-23,17:40:00,3.4010,3.4010,3.4000,3.4000,7
2011-11-23,17:45:00,3.3990,3.4000,3.3960,3.3960,15
2011-11-23,18:05:00,3.3970,3.3970,3.3970,3.3970,1
2011-11-23,18:10:00,3.3960,3.3980,3.3960,3.3970,10
2011-11-23,18:15:00,3.3970,3.4020,3.3970,3.3990,49
2011-11-23,18:20:00,3.4000,3.4020,3.3990,3.4000,21
2011-11-23,18:25:00,3.4010,3.4030,3.3970,3.3980,21
2011-11-23,18:30:00,3.3970,3.3970,3.3940,3.3940,23
2011-11-23,18:35:00,3.3950,3.3960,3.3950,3.3960,2
2011-11-23,18:40:00,3.3960,3.3970,3.3950,3.3950,14
2011-11-23,18:45:00,3.3950,3.4000,3.3950,3.4000,32
2011-11-23,18:50:00,3.4010,3.4040,3.4000,3.4020,19
2011-11-23,18:55:00,3.4020,3.4020,3.3930,3.4000,90
2011-11-23,19:00:00,3.3980,3.3980,3.3940,3.3950,35
2011-11-23,19:05:00,3.3950,3.3950,3.3860,3.3870,55
2011-11-23,19:10:00,3.3850,3.3860,3.3800,3.3810,101
2011-11-23,19:15:00,3.3810,3.3820,3.3790,3.3790,59
2011-11-23,19:20:00,3.3820,3.3840,3.3820,3.3830,9
2011-11-23,19:25:00,3.3830,3.3840,3.3830,3.3830,7
2011-11-23,19:30:00,3.3820,3.3840,3.3810,3.3830,26
2011-11-23,19:35:00,3.3840,3.3850,3.3830,3.3850,9
2011-11-23,19:40:00,3.3850,3.3860,3.3850,3.3860,4
2011-11-23,19:45:00,3.3850,3.3850,3.3830,3.3840,22
2011-11-23,19:50:00,3.3860,3.3860,3.3840,3.3850,9
2011-11-23,19:55:00,3.3860,3.3880,3.3860,3.3870,12
2011-11-23,20:00:00,3.3870,3.3870,3.3860,3.3870,8
2011-11-23,20:05:00,3.3860,3.3890,3.3860,3.3890,4
2011-11-23,20:10:00,3.3880,3.3900,3.3860,3.3900,21
2011-11-23,20:15:00,3.3900,3.3910,3.3850,3.3850,17
2011-11-23,20:20:00,3.3840,3.3840,3.3750,3.3760,59
2011-11-23,20:25:00,3.3760,3.3780,3.3760,3.3760,16
2011-11-23,20:30:00,3.3760,3.3790,3.3750,3.3790,20
2011-11-23,20:35:00,3.3780,3.3780,3.3730,3.3740,71
2011-11-23,20:40:00,3.3740,3.3760,3.3740,3.3750,23
2011-11-23,20:45:00,3.3770,3.3810,3.3770,3.3810,13
2011-11-23,20:50:00,3.3810,3.3820,3.3790,3.3790,16
2011-11-23,20:55:00,3.3800,3.3820,3.3800,3.3820,17
2011-11-23,21:00:00,3.3820,3.3820,3.3760,3.3780,50
2011-11-23,21:05:00,3.3800,3.3820,3.3700,3.3720,318
2011-11-23,21:10:00,3.3730,3.3780,3.3560,3.3630,648
2011-11-23,21:15:00,3.3630,3.3780,3.3610,3.3780,282
2011-11-23,21:20:00,3.3780,3.3830,3.3730,3.3790,294
2011-11-23,21:25:00,3.3790,3.3810,3.3750,3.3790,135
2011-11-23,21:30:00,3.3790,3.3850,3.3750,3.3780,291
2011-11-23,21:35:00,3.3780,3.3780,3.3600,3.3610,342
2011-11-23,21:40:00,3.3610,3.3720,3.3600,3.3700,360
2011-11-23,21:45:00,3.3680,3.3740,3.3670,3.3690,416
2011-11-23,21:50:00,3.3700,3.3740,3.3660,3.3680,367
2011-11-23,21:55:00,3.3690,3.3690,3.3630,3.3640,316
2011-11-23,22:00:00,3.3640,3.3690,3.3550,3.3620,1348
2011-11-23,22:05:00,3.3610,3.3690,3.3590,3.3650,381
2011-11-23,22:10:00,3.3630,3.3660,3.3610,3.3660,193
2011-11-23,22:15:00,3.3650,3.3740,3.3650,3.3730,343
2011-11-23,22:20:00,3.3720,3.3820,3.3700,3.3780,440
2011-11-23,22:25:00,3.3790,3.3790,3.3750,3.3790,128
2011-11-23,22:30:00,3.3800,3.3800,3.3710,3.3730,301
2011-11-23,22:35:00,3.3720,3.3770,3.3680,3.3760,421
2011-11-23,22:40:00,3.3760,3.3760,3.3710,3.3760,233
2011-11-23,22:45:00,3.3760,3.3820,3.3720,3.3770,467
2011-11-23,22:50:00,3.3770,3.3780,3.3660,3.3700,889
2011-11-23,22:55:00,3.3690,3.3710,3.3660,3.3710,370
2011-11-23,23:00:00,3.3710,3.3710,3.3580,3.3610,704
2011-11-23,23:05:00,3.3610,3.3630,3.3580,3.3620,374
2011-11-23,23:10:00,3.3610,3.3620,3.3590,3.3620,146
2011-11-23,23:15:00,3.3630,3.3660,3.3610,3.3620,267
2011-11-23,23:20:00,3.3620,3.3630,3.3550,3.3620,434
2011-11-23,23:25:00,3.3620,3.3660,3.3600,3.3650,282
2011-11-23,23:30:00,3.3650,3.3710,3.3630,3.3710,245
2011-11-23,23:35:00,3.3710,3.3710,3.3610,3.3640,368
2011-11-23,23:40:00,3.3630,3.3680,3.3620,3.3650,449
2011-11-23,23:45:00,3.3650,3.3700,3.3630,3.3650,539
2011-11-23,23:50:00,3.3660,3.3680,3.3620,3.3640,512
2011-11-23,23:55:00,3.3640,3.3660,3.3610,3.3610,190
2011-11-24,00:00:00,3.3630,3.3670,3.3610,3.3650,268
2011-11-24,00:05:00,3.3660,3.3690,3.3640,3.3670,313
2011-11-24,00:10:00,3.3670,3.3720,3.3660,3.3680,271
2011-11-24,00:15:00,3.3670,3.3670,3.3610,3.3630,487
2011-11-24,00:20:00,3.3630,3.3700,3.3630,3.3680,526
2011-11-24,00:25:00,3.3670,3.3720,3.3670,3.3710,594
2011-11-24,00:30:00,3.3700,3.3720,3.3670,3.3670,511
2011-11-24,00:35:00,3.3670,3.3670,3.3610,3.3630,638
2011-11-24,00:40:00,3.3630,3.3630,3.3550,3.3560,576
2011-11-24,00:45:00,3.3560,3.3620,3.3520,3.3590,479
2011-11-24,00:50:00,3.3590,3.3630,3.3550,3.3620,215
2011-11-24,00:55:00,3.3620,3.3640,3.3570,3.3580,558
2011-11-24,01:00:00,3.3600,3.4530,3.3600,3.4470,10124
2011-11-24,01:05:00,3.4480,3.4830,3.4480,3.4680,5352
2011-11-24,01:10:00,3.4670,3.4690,3.4310,3.4430,3163
2011-11-24,01:15:00,3.4430,3.4510,3.4390,3.4440,1103
2011-11-24,01:20:00,3.4450,3.4570,3.4430,3.4490,1203
2011-11-24,01:25:00,3.4490,3.4660,3.4480,3.4620,784
2011-11-24,01:30:00,3.4610,3.4720,3.4540,3.4640,1106
2011-11-24,01:35:00,3.4650,3.4650,3.4480,3.4540,786
2011-11-24,01:40:00,3.4530,3.4590,3.4480,3.4580,420
2011-11-24,01:45:00,3.4570,3.4600,3.4520,3.4530,238
2011-11-24,01:50:00,3.4540,3.4550,3.4450,3.4460,504
2011-11-24,01:55:00,3.4450,3.4460,3.4310,3.4310,788
2011-11-24,02:00:00,3.4310,3.4400,3.4310,3.4380,732
2011-11-24,02:05:00,3.4390,3.4400,3.4310,3.4320,487
2011-11-24,02:10:00,3.4330,3.4340,3.4230,3.4240,853
2011-11-24,02:15:00,3.4240,3.4320,3.4210,3.4280,712
2011-11-24,02:20:00,3.4280,3.4380,3.4270,3.4340,383
2011-11-24,02:25:00,3.4350,3.4400,3.4330,3.4390,433
2011-11-24,02:30:00,3.4390,3.4450,3.4350,3.4370,782
2011-11-24,02:35:00,3.4370,3.4460,3.4370,3.4420,846
2011-11-24,02:40:00,3.4430,3.4490,3.4420,3.4480,355
2011-11-24,02:45:00,3.4480,3.4610,3.4480,3.4490,995
2011-11-24,02:50:00,3.4500,3.4610,3.4500,3.4580,568
2011-11-24,02:55:00,3.4590,3.4590,3.4450,3.4500,985
2011-11-24,03:00:00,3.4490,3.4520,3.4470,3.4470,518
2011-11-24,03:05:00,3.4470,3.4520,3.4400,3.4470,939
2011-11-24,03:10:00,3.4480,3.4570,3.4440,3.4440,891
2011-11-24,03:15:00,3.4440,3.4520,3.4400,3.4460,513
2011-11-24,03:20:00,3.4450,3.4460,3.4280,3.4370,1389
2011-11-24,03:25:00,3.4370,3.4660,3.4370,3.4630,4704
2011-11-24,03:30:00,3.4620,3.4650,3.4600,3.4650,1111
2011-11-24,03:35:00,3.4660,3.4730,3.4650,3.4720,680
2011-11-24,03:40:00,3.4710,3.4720,3.4710,3.4710,85
2011-11-24,03:45:00,3.4700,3.4710,3.4660,3.4670,102
2011-11-24,03:50:00,3.4670,3.4710,3.4670,3.4680,171
2011-11-24,03:55:00,3.4680,3.4710,3.4680,3.4710,263
2011-11-24,04:00:00,3.4700,3.4700,3.4670,3.4700,106
2011-11-24,04:05:00,3.4690,3.4720,3.4660,3.4670,244
2011-11-24,04:10:00,3.4670,3.4740,3.4670,3.4730,187
2011-11-24,04:15:00,3.4740,3.4740,3.4700,3.4710,63
2011-11-24,04:20:00,3.4710,3.4760,3.4700,3.4760,93
2011-11-24,04:25:00,3.4750,3.4770,3.4750,3.4760,41
2011-11-24,04:30:00,3.4760,3.4830,3.4760,3.4770,168
2011-11-24,04:35:00,3.4790,3.4790,3.4740,3.4770,66
2011-11-24,04:40:00,3.4770,3.4790,3.4750,3.4750,43
2011-11-24,04:45:00,3.4760,3.4760,3.4720,3.4720,32
2011-11-24,04:50:00,3.4740,3.4780,3.4740,3.4780,25
2011-11-24,04:55:00,3.4770,3.4810,3.4770,3.4800,117
2011-11-24,05:00:00,3.4780,3.4780,3.4770,3.4780,34
2011-11-24,05:05:00,3.4800,3.4800,3.4800,3.4800,4
2011-11-24,05:10:00,3.4790,3.4820,3.4770,3.4780,30
2011-11-24,05:20:00,3.4770,3.4770,3.4740,3.4740,11
2011-11-24,05:25:00,3.4740,3.4740,3.4740,3.4740,1
2011-11-24,05:30:00,3.4740,3.4740,3.4740,3.4740,2
2011-11-24,05:35:00,3.4760,3.4800,3.4760,3.4770,11
2011-11-24,05:40:00,3.4600,3.4820,3.4600,3.4820,37
2011-11-24,05:45:00,3.4810,3.4820,3.4770,3.4770,10
2011-11-24,05:50:00,3.4780,3.4780,3.4720,3.4770,18
2011-11-24,05:55:00,3.4730,3.4730,3.4680,3.4710,14
2011-11-24,06:00:00,3.4670,3.4730,3.4670,3.4730,13
2011-11-24,06:05:00,3.4710,3.4800,3.4710,3.4720,23
2011-11-24,06:10:00,3.4790,3.4830,3.4680,3.4680,20
2011-11-24,07:15:00,3.4810,3.4810,3.4810,3.4810,1
2011-11-24,07:20:00,3.4810,3.4810,3.4810,3.4810,7
2011-11-24,07:25:00,3.4840,3.4840,3.4810,3.4810,2
2011-11-24,07:40:00,3.4810,3.4810,3.4810,3.4810,2
2011-11-24,07:45:00,3.4810,3.4810,3.4800,3.4800,3
2011-11-24,07:50:00,3.4800,3.4800,3.4730,3.4800,7
2011-11-24,08:00:00,3.4820,3.4830,3.4810,3.4830,5
2011-11-24,08:40:00,3.4810,3.4830,3.4810,3.4830,2
2011-11-24,08:50:00,3.4810,3.4810,3.4810,3.4810,3
2011-11-24,09:00:00,3.4800,3.4800,3.4800,3.4800,2
2011-11-24,09:15:00,3.4800,3.4800,3.4790,3.4790,2
2011-11-24,09:20:00,3.4790,3.4790,3.4790,3.4790,1
2011-11-24,09:30:00,3.4790,3.4790,3.4780,3.4780,5
2011-11-24,09:35:00,3.4840,3.4840,3.4840,3.4840,2
2011-11-24,10:15:00,3.4750,3.4750,3.4700,3.4700,11
2011-11-24,10:20:00,3.4710,3.4710,3.4710,3.4710,1
2011-11-24,10:30:00,3.4700,3.4700,3.4700,3.4700,1
2011-11-24,10:40:00,3.4750,3.4790,3.4750,3.4770,11
2011-11-24,10:45:00,3.4810,3.4860,3.4810,3.4850,15
2011-11-24,11:20:00,3.4730,3.4730,3.4730,3.4730,1
2011-11-24,11:25:00,3.4740,3.4750,3.4740,3.4740,4
2011-11-24,11:30:00,3.4750,3.4770,3.4750,3.4770,2
2011-11-24,12:10:00,3.4700,3.4700,3.4700,3.4700,1
2011-11-24,12:20:00,3.4700,3.4700,3.4700,3.4700,5
2011-11-24,12:25:00,3.4700,3.4700,3.4680,3.4680,3
2011-11-24,12:30:00,3.4680,3.4710,3.4630,3.4630,14
2011-11-24,12:35:00,3.4640,3.4650,3.4620,3.4630,16
2011-11-24,12:40:00,3.4620,3.4660,3.4600,3.4600,17
2011-11-24,12:45:00,3.4600,3.4600,3.4570,3.4570,15
2011-11-24,12:50:00,3.4580,3.4610,3.4580,3.4590,18
2011-11-24,12:55:00,3.4600,3.4610,3.4580,3.4610,15
2011-11-24,13:00:00,3.4620,3.4640,3.4610,3.4620,12
2011-11-24,13:05:00,3.4620,3.4640,3.4620,3.4640,8
2011-11-24,13:10:00,3.4630,3.4630,3.4620,3.4630,6
2011-11-24,13:20:00,3.4630,3.4650,3.4630,3.4650,8
2011-11-24,13:25:00,3.4650,3.4650,3.4640,3.4650,6
2011-11-24,13:30:00,3.4660,3.4660,3.4660,3.4660,2
2011-11-24,13:35:00,3.4670,3.4670,3.4650,3.4650,7
2011-11-24,13:40:00,3.4620,3.4620,3.4620,3.4620,1
2011-11-24,13:55:00,3.4620,3.4620,3.4620,3.4620,2
2011-11-24,14:00:00,3.4610,3.4610,3.4600,3.4600,5
2011-11-24,14:05:00,3.4620,3.4620,3.4620,3.4620,1
2011-11-24,14:10:00,3.4600,3.4600,3.4600,3.4600,4
2011-11-24,14:15:00,3.4620,3.4620,3.4610,3.4620,3
2011-11-24,14:20:00,3.4620,3.4620,3.4620,3.4620,1
2011-11-24,14:25:00,3.4630,3.4670,3.4630,3.4670,7
2011-11-24,14:30:00,3.4640,3.4640,3.4630,3.4630,4
2011-11-24,14:45:00,3.4650,3.4650,3.4650,3.4650,1
2011-11-24,14:55:00,3.4640,3.4640,3.4640,3.4640,2
2011-11-24,15:00:00,3.4640,3.4640,3.4600,3.4610,18
2011-11-24,15:05:00,3.4620,3.4620,3.4620,3.4620,2
2011-11-24,15:10:00,3.4620,3.4620,3.4600,3.4610,14
2011-11-24,15:15:00,3.4610,3.4610,3.4600,3.4610,6
2011-11-24,15:25:00,3.4620,3.4620,3.4620,3.4620,2
2011-11-24,15:30:00,3.4620,3.4620,3.4610,3.4610,7
2011-11-24,15:35:00,3.4610,3.4610,3.4600,3.4600,4
2011-11-24,15:45:00,3.4590,3.4590,3.4590,3.4590,2
2011-11-24,15:50:00,3.4580,3.4630,3.4570,3.4630,11
2011-11-24,15:55:00,3.4630,3.4630,3.4600,3.4600,19
2011-11-24,16:00:00,3.4600,3.4610,3.4600,3.4610,7
2011-11-24,16:05:00,3.4600,3.4600,3.4590,3.4590,10
2011-11-24,16:10:00,3.4580,3.4580,3.4560,3.4570,6
2011-11-24,16:15:00,3.4560,3.4570,3.4510,3.4540,36
2011-11-24,16:20:00,3.4530,3.4530,3.4520,3.4520,6
2011-11-24,16:25:00,3.4510,3.4580,3.4510,3.4580,18
2011-11-24,16:30:00,3.4580,3.4580,3.4560,3.4560,5
2011-11-24,16:40:00,3.4560,3.4560,3.4560,3.4560,2
2011-11-24,16:45:00,3.4570,3.4580,3.4550,3.4580,4
2011-11-24,16:50:00,3.4560,3.4560,3.4540,3.4540,3
2011-11-24,16:55:00,3.4550,3.4550,3.4510,3.4510,7
2011-11-24,17:00:00,3.4550,3.4560,3.4510,3.4510,12
2011-11-24,17:10:00,3.4520,3.4520,3.4510,3.4510,4
2011-11-24,17:15:00,3.4510,3.4510,3.4480,3.4480,3
2011-11-24,17:20:00,3.4480,3.4480,3.4470,3.4470,4
2011-11-24,17:25:00,3.4460,3.4480,3.4460,3.4480,6
2011-11-24,17:30:00,3.4450,3.4470,3.4450,3.4470,9
2011-11-24,17:35:00,3.4450,3.4450,3.4450,3.4450,11
2011-11-24,17:40:00,3.4430,3.4430,3.4420,3.4420,6
2011-11-24,17:50:00,3.4450,3.4450,3.4450,3.4450,4
2011-11-24,17:55:00,3.4440,3.4440,3.4430,3.4430,2
2011-11-24,18:05:00,3.4430,3.4440,3.4420,3.4420,10
2011-11-24,18:20:00,3.4400,3.4400,3.4370,3.4370,15
2011-11-24,18:25:00,3.4390,3.4400,3.4390,3.4400,3
2011-11-24,18:30:00,3.4370,3.4400,3.4370,3.4380,4
2011-11-24,18:35:00,3.4350,3.4390,3.4350,3.4390,14
2011-11-24,18:40:00,3.4380,3.4380,3.4370,3.4370,7
2011-11-24,18:45:00,3.4340,3.4340,3.4330,3.4330,4
2011-11-24,18:50:00,3.4330,3.4350,3.4330,3.4350,5
2011-11-24,18:55:00,3.4340,3.4340,3.4310,3.4310,6
2011-11-24,19:00:00,3.4270,3.4270,3.4250,3.4250,13
2011-11-24,19:05:00,3.4230,3.4230,3.4210,3.4230,7
2011-11-24,19:10:00,3.4250,3.4260,3.4240,3.4260,4
2011-11-24,19:15:00,3.4260,3.4300,3.4260,3.4290,19
2011-11-24,19:20:00,3.4300,3.4330,3.4300,3.4330,12
2011-11-24,19:25:00,3.4290,3.4290,3.4290,3.4290,1
2011-11-24,19:35:00,3.4340,3.4340,3.4340,3.4340,1
2011-11-24,19:50:00,3.4340,3.4340,3.4310,3.4310,3
2011-11-24,19:55:00,3.4300,3.4360,3.4300,3.4350,4
2011-11-24,20:00:00,3.4350,3.4390,3.4350,3.4390,5
2011-11-24,20:05:00,3.4350,3.4350,3.4350,3.4350,2
2011-11-24,20:10:00,3.4330,3.4330,3.4310,3.4310,3
2011-11-24,20:15:00,3.4320,3.4320,3.4320,3.4320,2
2011-11-24,20:20:00,3.4320,3.4380,3.4320,3.4370,13
2011-11-24,20:25:00,3.4370,3.4370,3.4350,3.4350,8
2011-11-24,20:30:00,3.4360,3.4360,3.4310,3.4310,6
2011-11-24,20:35:00,3.4310,3.4310,3.4300,3.4300,10
2011-11-24,20:40:00,3.4320,3.4330,3.4290,3.4300,20
2011-11-24,20:45:00,3.4300,3.4300,3.4200,3.4210,29
2011-11-24,20:50:00,3.4210,3.4230,3.4210,3.4220,6
2011-11-24,20:55:00,3.4230,3.4260,3.4230,3.4260,17
2011-11-24,21:00:00,3.4270,3.4290,3.4270,3.4280,12
2011-11-24,21:05:00,3.4300,3.4310,3.4300,3.4310,2
2011-11-24,21:10:00,3.4280,3.4360,3.4280,3.4350,61
2011-11-24,21:15:00,3.4360,3.4420,3.4340,3.4400,75
2011-11-24,21:20:00,3.4400,3.4420,3.4380,3.4390,54
2011-11-24,21:25:00,3.4390,3.4390,3.4370,3.4370,10
2011-11-24,21:30:00,3.4360,3.4390,3.4360,3.4390,48
2011-11-24,21:35:00,3.4390,3.4410,3.4340,3.4350,31
2011-11-24,21:40:00,3.4360,3.4380,3.4360,3.4370,62
2011-11-24,21:45:00,3.4360,3.4370,3.4360,3.4370,31
2011-11-24,21:50:00,3.4370,3.4370,3.4350,3.4350,6
2011-11-24,21:55:00,3.4340,3.4360,3.4300,3.4300,50
2011-11-24,22:00:00,3.4290,3.4330,3.4230,3.4310,65
2011-11-24,22:05:00,3.4320,3.4330,3.4270,3.4320,16
2011-11-24,22:10:00,3.4300,3.4300,3.4290,3.4290,3
2011-11-24,22:15:00,3.4300,3.4330,3.4300,3.4320,10
2011-11-24,22:20:00,3.4320,3.4450,3.4320,3.4410,84
2011-11-24,22:25:00,3.4420,3.4450,3.4400,3.4400,18
2011-11-24,22:30:00,3.4410,3.4510,3.4410,3.4510,33
2011-11-24,22:35:00,3.4500,3.4520,3.4490,3.4500,8
2011-11-24,22:40:00,3.4490,3.4490,3.4450,3.4450,14
2011-11-24,22:45:00,3.4440,3.4440,3.4420,3.4420,4
2011-11-24,22:50:00,3.4430,3.4500,3.4430,3.4460,4
2011-11-24,22:55:00,3.4490,3.4500,3.4460,3.4470,54
2011-11-24,23:00:00,3.4490,3.4500,3.4460,3.4490,9
2011-11-24,23:10:00,3.4480,3.4480,3.4480,3.4480,1
2011-11-24,23:15:00,3.4480,3.4490,3.4480,3.4490,3
2011-11-24,23:20:00,3.4510,3.4550,3.4500,3.4510,45
2011-11-24,23:25:00,3.4550,3.4570,3.4510,3.4570,52
2011-11-24,23:30:00,3.4520,3.4560,3.4460,3.4500,40
2011-11-24,23:35:00,3.4500,3.4550,3.4500,3.4530,20
2011-11-24,23:40:00,3.4490,3.4490,3.4420,3.4420,29
2011-11-24,23:45:00,3.4430,3.4510,3.4420,3.4500,31
2011-11-24,23:55:00,3.4480,3.4490,3.4460,3.4460,7
2011-11-25,00:00:00,3.4470,3.4480,3.4470,3.4480,2
2011-11-25,00:05:00,3.4520,3.4580,3.4520,3.4550,19
2011-11-25,00:10:00,3.4520,3.4550,3.4520,3.4550,11
2011-11-25,00:15:00,3.4550,3.4550,3.4390,3.4410,167
2011-11-25,00:20:00,3.4410,3.4460,3.4410,3.4460,12
2011-11-25,00:25:00,3.4430,3.4430,3.4420,3.4430,4
2011-11-25,00:30:00,3.4430,3.4430,3.4370,3.4370,4
2011-11-25,00:35:00,3.4420,3.4540,3.4420,3.4480,78
2011-11-25,00:40:00,3.4490,3.4500,3.4480,3.4500,11
2011-11-25,00:45:00,3.4500,3.4500,3.4500,3.4500,4
2011-11-25,00:50:00,3.4480,3.4480,3.4480,3.4480,1
2011-11-25,00:55:00,3.4500,3.4500,3.4500,3.4500,11
2011-11-25,01:00:00,3.4510,3.4510,3.4500,3.4500,4
2011-11-25,01:05:00,3.4520,3.4540,3.4500,3.4500,15
2011-11-25,01:10:00,3.4490,3.4530,3.4490,3.4530,20
2011-11-25,01:15:00,3.4530,3.4540,3.4520,3.4540,5
2011-11-25,01:20:00,3.4490,3.4500,3.4490,3.4500,2
2011-11-25,01:25:00,3.4510,3.4550,3.4510,3.4550,3
2011-11-25,01:30:00,3.4480,3.4500,3.4480,3.4480,10
2011-11-25,01:35:00,3.4480,3.4480,3.4480,3.4480,1
2011-11-25,01:40:00,3.4450,3.4490,3.4410,3.4490,7
2011-11-25,01:50:00,3.4550,3.4550,3.4500,3.4500,6
2011-11-25,02:00:00,3.4450,3.4450,3.4440,3.4450,3
2011-11-25,02:05:00,3.4470,3.4490,3.4470,3.4490,11
2011-11-25,02:10:00,3.4480,3.4480,3.4440,3.4440,6
2011-11-25,07:00:00,3.4440,3.4440,3.4330,3.4350,15
2011-11-25,07:30:00,3.4340,3.4340,3.4340,3.4340,1
2011-11-25,07:50:00,3.4300,3.4300,3.4170,3.4170,17
2011-11-25,08:15:00,3.4200,3.4200,3.4200,3.4200,1
2011-11-25,08:20:00,3.4190,3.4190,3.4160,3.4160,4
2011-11-25,08:25:00,3.4160,3.4160,3.4150,3.4150,2
2011-11-25,11:00:00,3.4280,3.4280,3.4190,3.4190,73
2011-11-25,11:05:00,3.4250,3.4380,3.4200,3.4380,40
2011-11-25,11:10:00,3.4400,3.4410,3.4390,3.4390,3
2011-11-25,11:20:00,3.4450,3.4450,3.4450,3.4450,8
2011-11-25,11:25:00,3.4500,3.4500,3.4500,3.4500,6
2011-11-25,11:45:00,3.4500,3.4500,3.4500,3.4500,1
2011-11-25,11:50:00,3.4420,3.4420,3.4420,3.4420,1
2011-11-25,12:05:00,3.4520,3.4590,3.4520,3.4590,8
2011-11-25,12:10:00,3.4600,3.4600,3.4590,3.4600,6
2011-11-25,12:25:00,3.4580,3.4600,3.4580,3.4600,7
2011-11-25,12:30:00,3.4600,3.4600,3.4550,3.4550,10
2011-11-25,12:35:00,3.4540,3.4570,3.4540,3.4540,5
2011-11-25,12:40:00,3.4550,3.4570,3.4550,3.4560,8
2011-11-25,12:45:00,3.4580,3.4620,3.4570,3.4570,5
2011-11-25,12:50:00,3.4580,3.4580,3.4580,3.4580,1
2011-11-25,13:00:00,3.4570,3.4570,3.4570,3.4570,2
2011-11-25,13:20:00,3.4580,3.4610,3.4580,3.4610,4
2011-11-25,13:25:00,3.4630,3.4630,3.4620,3.4620,6
2011-11-25,13:35:00,3.4610,3.4610,3.4610,3.4610,1
2011-11-25,13:40:00,3.4600,3.4610,3.4600,3.4610,9
2011-11-25,13:45:00,3.4600,3.4600,3.4600,3.4600,1
2011-11-25,13:50:00,3.4600,3.4600,3.4600,3.4600,2
2011-11-25,13:55:00,3.4610,3.4620,3.4610,3.4620,7
2011-11-25,14:00:00,3.4610,3.4610,3.4600,3.4600,2
2011-11-25,14:15:00,3.4620,3.4620,3.4600,3.4600,3
2011-11-25,14:25:00,3.4600,3.4670,3.4600,3.4670,32
2011-11-25,14:35:00,3.4640,3.4640,3.4620,3.4620,2
2011-11-25,14:50:00,3.4720,3.4770,3.4720,3.4770,20
2011-11-25,14:55:00,3.4760,3.4760,3.4700,3.4700,4
2011-11-25,15:00:00,3.4710,3.4730,3.4710,3.4720,13
2011-11-25,15:05:00,3.4730,3.4730,3.4730,3.4730,2
2011-11-25,15:15:00,3.4750,3.4780,3.4750,3.4780,3
2011-11-25,15:20:00,3.4780,3.4830,3.4780,3.4800,9
2011-11-25,15:25:00,3.4800,3.4800,3.4750,3.4750,134
2011-11-25,15:35:00,3.4750,3.4780,3.4750,3.4780,5
2011-11-25,15:50:00,3.4780,3.4780,3.4780,3.4780,1
2011-11-25,15:55:00,3.4790,3.4790,3.4790,3.4790,2
2011-11-25,16:00:00,3.4780,3.4790,3.4780,3.4790,2
2011-11-25,16:05:00,3.4810,3.4810,3.4800,3.4800,3
2011-11-25,16:10:00,3.4770,3.4770,3.4740,3.4760,9
2011-11-25,16:15:00,3.4720,3.4720,3.4700,3.4700,11
2011-11-25,16:20:00,3.4720,3.4720,3.4570,3.4610,24
2011-11-25,16:25:00,3.4620,3.4620,3.4620,3.4620,1
2011-11-25,16:30:00,3.4650,3.4650,3.4650,3.4650,2
2011-11-25,16:40:00,3.4710,3.4750,3.4710,3.4750,5
2011-11-25,16:50:00,3.4740,3.4740,3.4740,3.4740,1
2011-11-25,16:55:00,3.4770,3.4780,3.4730,3.4770,13
2011-11-25,17:00:00,3.4740,3.4740,3.4740,3.4740,2
2011-11-25,17:05:00,3.4710,3.4710,3.4690,3.4700,4
2011-11-25,17:10:00,3.4680,3.4720,3.4680,3.4710,11
2011-11-25,17:15:00,3.4750,3.4760,3.4750,3.4760,5
2011-11-25,17:20:00,3.4760,3.4780,3.4760,3.4760,7
2011-11-25,17:25:00,3.4750,3.4750,3.4730,3.4730,4
2011-11-25,17:35:00,3.4740,3.4750,3.4740,3.4750,3
2011-11-25,17:40:00,3.4750,3.4750,3.4750,3.4750,1
2011-11-25,17:45:00,3.4770,3.4770,3.4750,3.4750,12
2011-11-25,17:50:00,3.4750,3.4750,3.4750,3.4750,1
2011-11-25,17:55:00,3.4730,3.4730,3.4710,3.4710,2
2011-11-25,18:00:00,3.4710,3.4710,3.4630,3.4630,7
2011-11-25,18:05:00,3.4660,3.4660,3.4660,3.4660,10
2011-11-25,18:10:00,3.4650,3.4650,3.4650,3.4650,1
2011-11-25,18:15:00,3.4630,3.4640,3.4600,3.4610,23
2011-11-25,18:20:00,3.4650,3.4690,3.4650,3.4680,10
2011-11-25,18:25:00,3.4680,3.4690,3.4670,3.4690,8
2011-11-25,18:35:00,3.4660,3.4690,3.4660,3.4680,7
2011-11-25,18:40:00,3.4720,3.4720,3.4670,3.4670,17
2011-11-25,18:45:00,3.4680,3.4730,3.4590,3.4690,46
2011-11-25,18:50:00,3.4690,3.4710,3.4690,3.4710,8
2011-11-25,18:55:00,3.4740,3.4760,3.4740,3.4760,11
2011-11-25,19:00:00,3.4710,3.4710,3.4710,3.4710,1
2011-11-25,19:05:00,3.4710,3.4750,3.4710,3.4750,10
2011-11-25,19:15:00,3.4750,3.4800,3.4700,3.4740,50
2011-11-25,19:20:00,3.4780,3.4830,3.4780,3.4810,35
2011-11-25,19:25:00,3.4830,3.4830,3.4820,3.4820,4
2011-11-25,19:30:00,3.4810,3.4820,3.4810,3.4810,10
2011-11-25,19:35:00,3.4840,3.4850,3.4810,3.4850,21
2011-11-25,19:40:00,3.4840,3.4950,3.4840,3.4950,100
2011-11-25,19:45:00,3.4930,3.4940,3.4890,3.4890,20
2011-11-25,19:50:00,3.4900,3.4910,3.4900,3.4900,7
2011-11-25,19:55:00,3.4900,3.4900,3.4870,3.4870,9
2011-11-25,20:00:00,3.4860,3.4870,3.4860,3.4860,11
2011-11-25,20:05:00,3.4870,3.4870,3.4860,3.4860,6
2011-11-25,20:10:00,3.4870,3.4900,3.4870,3.4900,11
2011-11-25,20:15:00,3.4870,3.4900,3.4870,3.4900,10
2011-11-25,20:20:00,3.4880,3.4880,3.4870,3.4870,17
2011-11-25,20:25:00,3.4870,3.4890,3.4870,3.4880,5
2011-11-25,20:30:00,3.4880,3.4910,3.4870,3.4870,30
2011-11-25,20:35:00,3.4850,3.4870,3.4810,3.4820,21
2011-11-25,20:40:00,3.4830,3.4840,3.4830,3.4840,11
2011-11-25,20:45:00,3.4840,3.4840,3.4840,3.4840,10
2011-11-25,20:50:00,3.4820,3.4820,3.4800,3.4800,19
2011-11-25,20:55:00,3.4810,3.4830,3.4810,3.4820,17
2011-11-25,21:00:00,3.4810,3.4810,3.4810,3.4810,1
2011-11-25,21:05:00,3.4800,3.4850,3.4800,3.4840,35
2011-11-25,21:10:00,3.4820,3.4850,3.4800,3.4830,52
2011-11-25,21:15:00,3.4830,3.4830,3.4810,3.4810,4
2011-11-25,21:20:00,3.4820,3.4860,3.4820,3.4830,54
2011-11-25,21:25:00,3.4830,3.4880,3.4830,3.4870,48
2011-11-25,21:30:00,3.4870,3.4900,3.4870,3.4900,27
2011-11-25,21:35:00,3.4890,3.4910,3.4880,3.4910,35
2011-11-25,21:40:00,3.4910,3.5090,3.4910,3.5050,224
2011-11-25,21:45:00,3.5050,3.5060,3.5020,3.5030,73
2011-11-25,21:50:00,3.5040,3.5260,3.5040,3.5200,333
2011-11-25,21:55:00,3.5210,3.5210,3.5130,3.5170,122
2011-11-25,22:00:00,3.5150,3.5150,3.5010,3.5060,530
2011-11-25,22:05:00,3.5060,3.5270,3.5060,3.5200,820
2011-11-25,22:10:00,3.5200,3.5240,3.5140,3.5230,187
2011-11-25,22:15:00,3.5230,3.5280,3.5190,3.5190,118
2011-11-25,22:20:00,3.5200,3.5200,3.5060,3.5130,187
2011-11-25,22:25:00,3.5140,3.5270,3.5140,3.5240,180
2011-11-25,22:30:00,3.5250,3.5290,3.5190,3.5200,254
2011-11-25,22:35:00,3.5200,3.5240,3.5200,3.5210,119
2011-11-25,22:40:00,3.5200,3.5210,3.5140,3.5180,109
2011-11-25,22:45:00,3.5180,3.5210,3.5170,3.5210,99
2011-11-25,22:50:00,3.5200,3.5210,3.5130,3.5150,129
2011-11-25,22:55:00,3.5140,3.5190,3.5140,3.5160,222
2011-11-25,23:00:00,3.5150,3.5160,3.5130,3.5140,81
2011-11-25,23:05:00,3.5120,3.5120,3.5050,3.5080,85
2011-11-25,23:10:00,3.5090,3.5110,3.5080,3.5090,32
2011-11-25,23:15:00,3.5090,3.5170,3.5090,3.5170,146
2011-11-25,23:20:00,3.5170,3.5170,3.5090,3.5120,38
2011-11-25,23:25:00,3.5140,3.5170,3.5130,3.5160,78
2011-11-25,23:30:00,3.5170,3.5180,3.5080,3.5090,81
2011-11-25,23:35:00,3.5080,3.5170,3.5080,3.5160,50
2011-11-25,23:40:00,3.5170,3.5190,3.5120,3.5180,128
2011-11-25,23:45:00,3.5170,3.5170,3.5140,3.5160,45
2011-11-25,23:50:00,3.5170,3.5170,3.5100,3.5130,86
2011-11-25,23:55:00,3.5140,3.5200,3.5140,3.5200,57
2011-11-26,00:00:00,3.5190,3.5200,3.5160,3.5190,28
2011-11-26,00:05:00,3.5190,3.5210,3.5160,3.5160,47
2011-11-26,00:10:00,3.5170,3.5170,3.5140,3.5140,7
2011-11-26,00:15:00,3.5140,3.5170,3.5140,3.5140,22
2011-11-26,00:20:00,3.5160,3.5210,3.5090,3.5090,70
2011-11-26,00:25:00,3.5100,3.5110,3.5010,3.5060,64
2011-11-26,00:30:00,3.5060,3.5120,3.5050,3.5070,95
2011-11-26,00:35:00,3.5070,3.5100,3.5050,3.5090,72
2011-11-26,00:40:00,3.5090,3.5090,3.5000,3.5000,85
2011-11-26,00:45:00,3.4980,3.5010,3.4960,3.5010,48
2011-11-26,00:50:00,3.5020,3.5020,3.4980,3.4980,8
2011-11-26,00:55:00,3.4980,3.5010,3.4960,3.5000,39
2011-11-26,01:00:00,3.5000,3.5050,3.5000,3.5040,44
2011-11-26,01:05:00,3.5040,3.5060,3.5040,3.5060,15
2011-11-26,01:10:00,3.5050,3.5050,3.5040,3.5040,44
2011-11-26,01:15:00,3.5050,3.5080,3.5050,3.5080,7
2011-11-26,01:20:00,3.5060,3.5090,3.5060,3.5060,22
2011-11-26,01:25:00,3.5060,3.5080,3.5060,3.5080,19
2011-11-26,01:30:00,3.5070,3.5090,3.5070,3.5080,23
2011-11-26,01:35:00,3.5090,3.5100,3.5090,3.5100,7
2011-11-26,01:40:00,3.5090,3.5090,3.5080,3.5080,13
2011-11-26,01:45:00,3.5090,3.5110,3.5090,3.5110,17
2011-11-26,01:50:00,3.5110,3.5130,3.5100,3.5120,21
2011-11-26,01:55:00,3.5150,3.5150,3.5090,3.5090,25
2011-11-26,02:00:00,3.5080,3.5120,3.5070,3.5070,7
2011-11-26,02:05:00,3.5070,3.5140,3.5070,3.5130,24
2011-11-26,02:10:00,3.5130,3.5140,3.5130,3.5130,11
2011-11-26,02:15:00,3.5150,3.5220,3.5150,3.5190,87
2011-11-26,02:20:00,3.5200,3.5270,3.5200,3.5260,88
2011-11-26,02:25:00,3.5250,3.5490,3.5230,3.5450,451
2011-11-26,02:30:00,3.5450,3.5460,3.5310,3.5310,166
2011-11-26,02:35:00,3.5330,3.5340,3.5320,3.5340,13
2011-11-26,02:40:00,3.5330,3.5360,3.5330,3.5360,17
2011-11-26,04:45:00,3.5420,3.5420,3.5420,3.5420,1
2011-11-28,07:00:00,3.5290,3.5290,3.5220,3.5270,10
2011-11-28,07:10:00,3.5270,3.5270,3.5270,3.5270,4
2011-11-28,07:15:00,3.5270,3.5270,3.5270,3.5270,9
2011-11-28,07:20:00,3.5340,3.5340,3.5340,3.5340,1
2011-11-28,07:30:00,3.5330,3.5330,3.5330,3.5330,28
2011-11-28,07:35:00,3.5330,3.5330,3.5300,3.5300,30
2011-11-28,07:40:00,3.5300,3.5300,3.5300,3.5300,1
2011-11-28,07:45:00,3.5300,3.5300,3.5300,3.5300,3
2011-11-28,07:50:00,3.5300,3.5300,3.5300,3.5300,2
2011-11-28,07:55:00,3.5300,3.5300,3.5300,3.5300,36
2011-11-28,08:00:00,3.5300,3.5300,3.5300,3.5300,26
2011-11-28,08:05:00,3.5300,3.5300,3.5300,3.5300,15
2011-11-28,08:10:00,3.5270,3.5270,3.5270,3.5270,1
2011-11-28,08:15:00,3.5280,3.5280,3.5280,3.5280,23
2011-11-28,08:20:00,3.5280,3.5280,3.5280,3.5280,36
2011-11-28,08:30:00,3.5310,3.5310,3.5300,3.5300,2
2011-11-28,08:55:00,3.5320,3.5320,3.5310,3.5310,2
2011-11-28,09:00:00,3.5310,3.5320,3.5310,3.5320,2
2011-11-28,09:20:00,3.5320,3.5320,3.5310,3.5310,3
2011-11-28,09:30:00,3.5300,3.5300,3.5300,3.5300,1
2011-11-28,10:10:00,3.5270,3.5270,3.5270,3.5270,1
2011-11-28,10:15:00,3.5270,3.5270,3.5270,3.5270,1
2011-11-28,10:30:00,3.5270,3.5270,3.5270,3.5270,3
2011-11-28,10:50:00,3.5290,3.5290,3.5290,3.5290,4
2011-11-28,11:20:00,3.5400,3.5400,3.5400,3.5400,1
2011-11-28,11:25:00,3.5400,3.5400,3.5400,3.5400,1
2011-11-28,11:30:00,3.5400,3.5400,3.5400,3.5400,1
2011-11-28,11:40:00,3.5400,3.5400,3.5400,3.5400,2
2011-11-28,11:50:00,3.5400,3.5400,3.5400,3.5400,3
2011-11-28,11:55:00,3.5430,3.5430,3.5430,3.5430,2
2011-11-28,13:00:00,3.5320,3.5360,3.5320,3.5360,4
2011-11-28,13:10:00,3.5370,3.5370,3.5370,3.5370,1
2011-11-28,13:20:00,3.5400,3.5400,3.5400,3.5400,1
2011-11-28,13:30:00,3.5410,3.5410,3.5400,3.5400,3
2011-11-28,13:35:00,3.5390,3.5390,3.5390,3.5390,1
2011-11-28,13:45:00,3.5380,3.5380,3.5370,3.5370,4
2011-11-28,13:55:00,3.5380,3.5380,3.5340,3.5340,4
2011-11-28,14:40:00,3.5450,3.5450,3.5450,3.5450,1
2011-11-28,15:00:00,3.5370,3.5370,3.5340,3.5340,5
2011-11-28,15:20:00,3.5350,3.5350,3.5350,3.5350,2
2011-11-28,16:30:00,3.5430,3.5450,3.5430,3.5450,7
2011-11-28,16:40:00,3.5450,3.5450,3.5450,3.5450,13
2011-11-28,16:50:00,3.5500,3.5540,3.5500,3.5500,33
2011-11-28,16:55:00,3.5550,3.5550,3.5550,3.5550,7
2011-11-28,17:00:00,3.5550,3.5550,3.5550,3.5550,10
2011-11-28,17:05:00,3.5580,3.5650,3.5580,3.5650,44
2011-11-28,17:35:00,3.5650,3.5650,3.5650,3.5650,1
2011-11-28,17:50:00,3.5600,3.5600,3.5600,3.5600,1
2011-11-28,17:55:00,3.5620,3.5620,3.5620,3.5620,1
2011-11-28,18:10:00,3.5610,3.5700,3.5610,3.5700,42
2011-11-28,18:45:00,3.5660,3.5660,3.5660,3.5660,1
2011-11-28,18:50:00,3.5590,3.5590,3.5590,3.5590,1
2011-11-28,19:05:00,3.5680,3.5700,3.5660,3.5700,18
2011-11-28,19:10:00,3.5720,3.5720,3.5720,3.5720,2
2011-11-28,19:15:00,3.5740,3.5740,3.5740,3.5740,2
2011-11-28,19:25:00,3.5690,3.5700,3.5680,3.5680,43
2011-11-28,19:30:00,3.5680,3.5700,3.5680,3.5700,9
2011-11-28,20:20:00,3.5560,3.5570,3.5550,3.5550,3
2011-11-28,20:25:00,3.5610,3.5610,3.5610,3.5610,1
2011-11-28,20:30:00,3.5580,3.5700,3.5580,3.5700,5
2011-11-28,20:35:00,3.5750,3.5770,3.5720,3.5770,20
2011-11-28,20:40:00,3.5790,3.5800,3.5790,3.5800,5
2011-11-28,20:45:00,3.5800,3.5800,3.5760,3.5800,37
2011-11-28,20:55:00,3.5770,3.5770,3.5750,3.5750,29
2011-11-28,21:00:00,3.5750,3.5750,3.5650,3.5650,7
2011-11-28,21:05:00,3.5600,3.5640,3.5580,3.5580,108
2011-11-28,21:10:00,3.5610,3.5630,3.5470,3.5470,203
2011-11-28,21:15:00,3.5470,3.5470,3.5290,3.5330,71
2011-11-28,21:20:00,3.5350,3.5400,3.5260,3.5260,149
2011-11-28,21:25:00,3.5270,3.5270,3.5140,3.5160,53
2011-11-28,21:30:00,3.5240,3.5300,3.5220,3.5290,171
2011-11-28,21:35:00,3.5350,3.5350,3.5250,3.5260,65
2011-11-28,21:40:00,3.5240,3.5260,3.5220,3.5240,36
2011-11-28,21:45:00,3.5250,3.5250,3.5180,3.5180,24
2011-11-28,21:50:00,3.5250,3.5300,3.5220,3.5300,26
2011-11-28,21:55:00,3.5330,3.5420,3.5310,3.5420,57
2011-11-28,22:00:00,3.5350,3.5400,3.5270,3.5270,98
2011-11-28,22:05:00,3.5270,3.5290,3.5200,3.5200,138
2011-11-28,22:10:00,3.5190,3.5210,3.5090,3.5100,194
2011-11-28,22:15:00,3.5040,3.5040,3.4900,3.4950,147
2011-11-28,22:20:00,3.4910,3.4910,3.4800,3.4800,79
2011-11-28,22:25:00,3.4750,3.4750,3.4560,3.4560,126
2011-11-28,22:30:00,3.4590,3.4670,3.4590,3.4660,85
2011-11-28,22:35:00,3.4700,3.4710,3.4660,3.4700,64
2011-11-28,22:40:00,3.4650,3.4650,3.4500,3.4560,110
2011-11-28,22:45:00,3.4500,3.4530,3.4460,3.4460,17
2011-11-28,22:50:00,3.4460,3.4580,3.4460,3.4580,5
2011-11-28,22:55:00,3.4600,3.4600,3.4550,3.4560,34
2011-11-28,23:00:00,3.4560,3.4560,3.4410,3.4460,110
2011-11-28,23:05:00,3.4510,3.4520,3.4400,3.4450,31
2011-11-28,23:10:00,3.4480,3.4490,3.4400,3.4400,29
2011-11-28,23:15:00,3.4370,3.4400,3.4330,3.4400,41
2011-11-28,23:20:00,3.4430,3.4430,3.4380,3.4380,184
2011-11-28,23:25:00,3.4380,3.4380,3.4300,3.4310,88
2011-11-28,23:30:00,3.4330,3.4350,3.4270,3.4350,102
2011-11-28,23:35:00,3.4350,3.4370,3.4340,3.4370,100
2011-11-28,23:40:00,3.4360,3.4390,3.4350,3.4360,83
2011-11-28,23:45:00,3.4350,3.4380,3.4310,3.4310,119
2011-11-28,23:50:00,3.4310,3.4350,3.4300,3.4310,305
2011-11-28,23:55:00,3.4320,3.4400,3.4310,3.4380,57
2011-11-29,00:00:00,3.4390,3.4400,3.4380,3.4400,128
2011-11-29,00:05:00,3.4450,3.4470,3.4420,3.4470,78
2011-11-29,00:10:00,3.4450,3.4450,3.4440,3.4440,25
2011-11-29,00:15:00,3.4460,3.4520,3.4460,3.4520,54
2011-11-29,00:20:00,3.4500,3.4560,3.4500,3.4520,72
2011-11-29,00:25:00,3.4510,3.4560,3.4500,3.4500,358
2011-11-29,00:30:00,3.4510,3.4510,3.4490,3.4510,135
2011-11-29,00:35:00,3.4500,3.4630,3.4500,3.4560,179
2011-11-29,00:40:00,3.4580,3.4580,3.4370,3.4390,197
2011-11-29,00:45:00,3.4390,3.4480,3.4390,3.4480,43
2011-11-29,00:50:00,3.4490,3.4500,3.4480,3.4500,92
2011-11-29,00:55:00,3.4550,3.4550,3.4460,3.4460,110
2011-11-29,01:00:00,3.4470,3.4470,3.4470,3.4470,10
2011-11-29,01:05:00,3.4430,3.4430,3.4430,3.4430,2
2011-11-29,01:10:00,3.4450,3.4480,3.4450,3.4480,31
2011-11-29,01:15:00,3.4450,3.4450,3.4400,3.4400,105
2011-11-29,01:20:00,3.4370,3.4380,3.4320,3.4330,46
2011-11-29,01:25:00,3.4340,3.4340,3.4340,3.4340,2
2011-11-29,01:30:00,3.4350,3.4360,3.4350,3.4350,11
2011-11-29,01:35:00,3.4350,3.4350,3.4290,3.4290,108
2011-11-29,01:40:00,3.4260,3.4260,3.4190,3.4190,73
2011-11-29,01:45:00,3.4180,3.4210,3.4150,3.4210,87
2011-11-29,01:50:00,3.4180,3.4220,3.4180,3.4200,12
2011-11-29,01:55:00,3.4200,3.4210,3.4200,3.4210,47
2011-11-29,02:00:00,3.4230,3.4230,3.4210,3.4230,17
2011-11-29,02:05:00,3.4230,3.4230,3.4200,3.4200,37
2011-11-29,02:10:00,3.4200,3.4200,3.4120,3.4120,54
2011-11-29,02:15:00,3.4120,3.4120,3.4050,3.4070,151
2011-11-29,02:20:00,3.4070,3.4090,3.4040,3.4090,67
2011-11-29,02:25:00,3.4090,3.4140,3.4050,3.4070,75
2011-11-29,02:30:00,3.4100,3.4100,3.4050,3.4080,48
2011-11-29,02:35:00,3.4070,3.4070,3.4000,3.4000,95
2011-11-29,02:40:00,3.4000,3.4000,3.3960,3.3970,57
2011-11-29,02:45:00,3.3980,3.3980,3.3940,3.3950,92
2011-11-29,02:50:00,3.3990,3.4010,3.3970,3.4000,51
2011-11-29,02:55:00,3.4000,3.4070,3.4000,3.4040,52
2011-11-29,03:00:00,3.4000,3.4000,3.3600,3.3650,906
2011-11-29,03:05:00,3.3630,3.3650,3.3550,3.3600,656
2011-11-29,03:10:00,3.3590,3.3660,3.3510,3.3660,724
2011-11-29,03:15:00,3.3650,3.3720,3.3600,3.3650,534
2011-11-29,03:20:00,3.3650,3.3660,3.3560,3.3600,503
2011-11-29,03:25:00,3.3600,3.3640,3.3560,3.3560,323
2011-11-29,05:35:00,3.3640,3.3640,3.3640,3.3640,1
2011-11-29,09:00:00,3.5510,3.5570,3.5470,3.5510,33
2011-11-29,09:05:00,3.5510,3.5510,3.5510,3.5510,1
2011-11-29,09:10:00,3.5510,3.5510,3.5510,3.5510,2
2011-11-29,09:15:00,3.5510,3.5510,3.5480,3.5480,2
2011-11-29,09:20:00,3.5480,3.5480,3.5480,3.5480,2
2011-11-29,09:25:00,3.5500,3.5500,3.5500,3.5500,3
2011-11-29,09:30:00,3.5500,3.5500,3.5500,3.5500,3
2011-11-29,09:35:00,3.5490,3.5490,3.5470,3.5470,2
2011-11-29,09:40:00,3.5500,3.5500,3.5500,3.5500,1
2011-11-29,09:45:00,3.5500,3.5500,3.5500,3.5500,1
2011-11-29,09:55:00,3.5500,3.5500,3.5500,3.5500,9
2011-11-29,10:05:00,3.5500,3.5500,3.5500,3.5500,2
2011-11-29,10:15:00,3.5510,3.5510,3.5510,3.5510,2
2011-11-29,10:30:00,3.5510,3.5510,3.5510,3.5510,1
2011-11-29,10:45:00,3.5500,3.5600,3.5500,3.5600,36
2011-11-29,10:50:00,3.5600,3.5620,3.5600,3.5620,21
2011-11-29,11:00:00,3.5560,3.5590,3.5560,3.5590,3
2011-11-29,11:25:00,3.5600,3.5600,3.5600,3.5600,1
2011-11-29,11:30:00,3.5560,3.5590,3.5560,3.5580,4
2011-11-29,11:45:00,3.5570,3.5570,3.5570,3.5570,1
2011-11-29,11:50:00,3.5560,3.5560,3.5560,3.5560,4
2011-11-29,12:00:00,3.5560,3.5570,3.5560,3.5570,3
2011-11-29,12:10:00,3.5590,3.5590,3.5590,3.5590,1
2011-11-29,12:20:00,3.5570,3.5570,3.5570,3.5570,1
2011-11-29,12:30:00,3.5570,3.5580,3.5560,3.5570,18
2011-11-29,12:35:00,3.5590,3.5620,3.5590,3.5620,12
2011-11-29,12:40:00,3.5620,3.5660,3.5620,3.5660,21
2011-11-29,12:45:00,3.5670,3.5670,3.5660,3.5670,24
2011-11-29,12:50:00,3.5670,3.5740,3.5670,3.5730,44
2011-11-29,12:55:00,3.5720,3.5730,3.5720,3.5730,10
2011-11-29,13:00:00,3.5730,3.5740,3.5700,3.5720,17
2011-11-29,13:05:00,3.5720,3.5720,3.5700,3.5700,4
2011-11-29,13:10:00,3.5690,3.5700,3.5690,3.5700,4
2011-11-29,13:15:00,3.5700,3.5700,3.5700,3.5700,8
2011-11-29,13:20:00,3.5700,3.5700,3.5700,3.5700,4
2011-11-29,13:30:00,3.5690,3.5690,3.5690,3.5690,2
2011-11-29,13:35:00,3.5710,3.5710,3.5690,3.5710,5
2011-11-29,13:40:00,3.5740,3.5740,3.5740,3.5740,2
2011-11-29,13:45:00,3.5690,3.5690,3.5690,3.5690,1
2011-11-29,13:50:00,3.5670,3.5690,3.5670,3.5690,3
2011-11-29,13:55:00,3.5690,3.5690,3.5690,3.5690,2
2011-11-29,14:00:00,3.5690,3.5690,3.5680,3.5680,4
2011-11-29,14:05:00,3.5670,3.5670,3.5670,3.5670,5
2011-11-29,14:10:00,3.5660,3.5660,3.5560,3.5630,58
2011-11-29,14:15:00,3.5620,3.5620,3.5580,3.5580,12
2011-11-29,14:20:00,3.5580,3.5640,3.5580,3.5640,17
2011-11-29,14:25:00,3.5630,3.5630,3.5590,3.5610,22
2011-11-29,14:30:00,3.5630,3.5640,3.5630,3.5630,8
2011-11-29,14:35:00,3.5630,3.5640,3.5620,3.5620,12
2011-11-29,14:40:00,3.5600,3.5600,3.5570,3.5570,9
2011-11-29,14:45:00,3.5580,3.5600,3.5570,3.5590,8
2011-11-29,14:50:00,3.5590,3.5600,3.5590,3.5590,5
2011-11-29,14:55:00,3.5610,3.5620,3.5610,3.5620,5
2011-11-29,15:00:00,3.5570,3.5580,3.5560,3.5570,6
2011-11-29,15:05:00,3.5570,3.5600,3.5570,3.5580,9
2011-11-29,15:10:00,3.5580,3.5610,3.5580,3.5610,4
2011-11-29,15:15:00,3.5590,3.5590,3.5590,3.5590,3
2011-11-29,15:20:00,3.5590,3.5590,3.5560,3.5560,30
2011-11-29,15:25:00,3.5540,3.5540,3.5540,3.5540,10
2011-11-29,15:30:00,3.5500,3.5540,3.5500,3.5540,9
2011-11-29,15:35:00,3.5520,3.5540,3.5520,3.5520,8
2011-11-29,15:40:00,3.5540,3.5540,3.5520,3.5520,5
2011-11-29,15:45:00,3.5520,3.5520,3.5500,3.5520,15
2011-11-29,15:50:00,3.5520,3.5520,3.5520,3.5520,3
2011-11-29,15:55:00,3.5510,3.5530,3.5510,3.5530,13
2011-11-29,16:00:00,3.5520,3.5550,3.5520,3.5520,12
2011-11-29,16:05:00,3.5520,3.5540,3.5520,3.5520,9
2011-11-29,16:10:00,3.5500,3.5530,3.5500,3.5500,13
2011-11-29,16:15:00,3.5490,3.5520,3.5480,3.5520,5
2011-11-29,16:20:00,3.5530,3.5530,3.5510,3.5510,3
2011-11-29,16:25:00,3.5500,3.5500,3.5500,3.5500,1
2011-11-29,16:30:00,3.5510,3.5510,3.5510,3.5510,1
2011-11-29,16:35:00,3.5520,3.5530,3.5500,3.5530,15
2011-11-29,16:40:00,3.5540,3.5550,3.5540,3.5540,8
2011-11-29,16:45:00,3.5540,3.5540,3.5530,3.5530,6
2011-11-29,16:50:00,3.5540,3.5590,3.5540,3.5580,12
2011-11-29,16:55:00,3.5580,3.5680,3.5580,3.5680,24
2011-11-29,17:00:00,3.5680,3.5680,3.5660,3.5670,10
2011-11-29,17:05:00,3.5670,3.5680,3.5660,3.5660,11
2011-11-29,17:10:00,3.5660,3.5680,3.5660,3.5680,2
2011-11-29,17:15:00,3.5690,3.5740,3.5690,3.5740,31
2011-11-29,17:20:00,3.5740,3.5740,3.5710,3.5720,12
2011-11-29,17:25:00,3.5700,3.5700,3.5700,3.5700,18
2011-11-29,17:30:00,3.5710,3.5720,3.5690,3.5700,15
2011-11-29,17:35:00,3.5690,3.5690,3.5690,3.5690,5
2011-11-29,17:40:00,3.5700,3.5700,3.5690,3.5690,10
2011-11-29,17:45:00,3.5680,3.5680,3.5670,3.5670,4
2011-11-29,17:50:00,3.5670,3.5690,3.5670,3.5690,26
2011-11-29,17:55:00,3.5680,3.5690,3.5680,3.5680,7
2011-11-29,18:00:00,3.5680,3.5690,3.5670,3.5690,8
2011-11-29,18:05:00,3.5680,3.5690,3.5640,3.5670,52
2011-11-29,18:10:00,3.5660,3.5660,3.5660,3.5660,1
2011-11-29,18:15:00,3.5680,3.5690,3.5670,3.5670,10
2011-11-29,18:20:00,3.5690,3.5690,3.5650,3.5690,13
2011-11-29,18:25:00,3.5690,3.5700,3.5690,3.5700,10
2011-11-29,18:30:00,3.5730,3.5730,3.5700,3.5710,23
2011-11-29,18:35:00,3.5710,3.5720,3.5690,3.5720,18
2011-11-29,18:40:00,3.5700,3.5700,3.5650,3.5650,31
2011-11-29,18:45:00,3.5650,3.5660,3.5580,3.5580,27
2011-11-29,18:50:00,3.5580,3.5580,3.5480,3.5490,112
2011-11-29,18:55:00,3.5490,3.5500,3.5470,3.5470,12
2011-11-29,19:00:00,3.5480,3.5510,3.5480,3.5500,14
2011-11-29,19:05:00,3.5500,3.5510,3.5470,3.5480,56
2011-11-29,19:10:00,3.5480,3.5490,3.5470,3.5470,7
2011-11-29,19:15:00,3.5470,3.5490,3.5470,3.5480,7
2011-11-29,19:20:00,3.5480,3.5480,3.5440,3.5440,46
2011-11-29,19:25:00,3.5450,3.5450,3.5420,3.5430,22
2011-11-29,19:30:00,3.5430,3.5430,3.5380,3.5380,96
2011-11-29,19:35:00,3.5390,3.5440,3.5390,3.5430,56
2011-11-29,19:40:00,3.5430,3.5450,3.5430,3.5430,68
2011-11-29,19:45:00,3.5440,3.5440,3.5430,3.5440,3
2011-11-29,19:50:00,3.5440,3.5440,3.5430,3.5430,3
2011-11-29,19:55:00,3.5440,3.5440,3.5430,3.5430,13
2011-11-29,20:00:00,3.5430,3.5490,3.5430,3.5470,26
2011-11-29,20:05:00,3.5480,3.5550,3.5480,3.5500,51
2011-11-29,20:10:00,3.5510,3.5520,3.5470,3.5490,47
2011-11-29,20:15:00,3.5490,3.5540,3.5490,3.5530,60
2011-11-29,20:20:00,3.5540,3.5600,3.5530,3.5580,93
2011-11-29,20:25:00,3.5580,3.5590,3.5560,3.5590,20
2011-11-29,20:30:00,3.5590,3.5600,3.5580,3.5590,30
2011-11-29,20:35:00,3.5590,3.5590,3.5500,3.5500,77
2011-11-29,20:40:00,3.5530,3.5540,3.5520,3.5540,22
2011-11-29,20:45:00,3.5540,3.5550,3.5490,3.5500,82
2011-11-29,20:50:00,3.5480,3.5500,3.5470,3.5470,34
2011-11-29,20:55:00,3.5470,3.5470,3.5410,3.5420,90
2011-11-29,21:00:00,3.5450,3.5620,3.5450,3.5550,324
2011-11-29,21:05:00,3.5550,3.5560,3.5400,3.5460,348
2011-11-29,21:10:00,3.5460,3.5470,3.5320,3.5320,498
2011-11-29,21:15:00,3.5330,3.5350,3.5250,3.5310,583
2011-11-29,21:20:00,3.5320,3.5370,3.5310,3.5360,256
2011-11-29,21:25:00,3.5380,3.5530,3.5380,3.5530,605
2011-11-29,21:30:00,3.5510,3.5580,3.5510,3.5570,549
2011-11-29,21:35:00,3.5570,3.5630,3.5530,3.5600,488
2011-11-29,21:40:00,3.5600,3.5750,3.5580,3.5690,758
2011-11-29,21:45:00,3.5700,3.5840,3.5650,3.5840,979
2011-11-29,21:50:00,3.5840,3.5840,3.5700,3.5710,506
2011-11-29,21:55:00,3.5720,3.5880,3.5710,3.5880,979
2011-11-29,22:00:00,3.5880,3.6030,3.5880,3.5970,3914
2011-11-29,22:05:00,3.5970,3.5990,3.5650,3.5670,3050
2011-11-29,22:10:00,3.5670,3.5790,3.5660,3.5700,915
2011-11-29,22:15:00,3.5690,3.5890,3.5680,3.5870,1047
2011-11-29,22:20:00,3.5860,3.6010,3.5860,3.5910,1778
2011-11-29,22:25:00,3.5920,3.5980,3.5890,3.5970,981
2011-11-29,22:30:00,3.5980,3.5980,3.5840,3.5970,1319
2011-11-29,22:35:00,3.5970,3.6100,3.5940,3.6060,1932
2011-11-29,22:40:00,3.6070,3.6120,3.5960,3.5960,1446
2011-11-29,22:45:00,3.5970,3.6070,3.5950,3.6050,1249
2011-11-29,22:50:00,3.6050,3.6180,3.6040,3.6170,1326
2011-11-29,22:55:00,3.6170,3.6200,3.6030,3.6100,1918
2011-11-29,23:00:00,3.6100,3.6140,3.5980,3.6000,1995
2011-11-29,23:05:00,3.6000,3.6060,3.5990,3.6030,793
2011-11-29,23:10:00,3.6030,3.6110,3.6020,3.6070,600
2011-11-29,23:15:00,3.6080,3.6080,3.6030,3.6050,493
2011-11-29,23:20:00,3.6050,3.6120,3.6050,3.6110,645
2011-11-29,23:25:00,3.6100,3.6190,3.6090,3.6180,1089
2011-11-29,23:30:00,3.6170,3.6220,3.6090,3.6150,1347
2011-11-29,23:35:00,3.6160,3.6190,3.6050,3.6090,834
2011-11-29,23:40:00,3.6100,3.6220,3.6090,3.6140,986
2011-11-29,23:45:00,3.6140,3.6220,3.6100,3.6220,715
2011-11-29,23:50:00,3.6210,3.6210,3.6070,3.6070,857
2011-11-29,23:55:00,3.6070,3.6160,3.6070,3.6140,455
2011-11-30,00:00:00,3.6140,3.6140,3.5870,3.5890,2042
2011-11-30,00:05:00,3.5890,3.5970,3.5890,3.5960,1008
2011-11-30,00:10:00,3.5970,3.5970,3.5850,3.5890,1317
2011-11-30,00:15:00,3.5880,3.5890,3.5770,3.5820,1471
2011-11-30,00:20:00,3.5830,3.5920,3.5790,3.5910,1326
2011-11-30,00:25:00,3.5920,3.5920,3.5770,3.5840,1287
2011-11-30,00:30:00,3.5840,3.5840,3.5710,3.5790,1232
2011-11-30,00:35:00,3.5790,3.6090,3.5780,3.5990,3217
2011-11-30,00:40:00,3.6000,3.6030,3.5710,3.5730,2553
2011-11-30,00:45:00,3.5730,3.5820,3.5690,3.5760,880
2011-11-30,00:50:00,3.5740,3.5840,3.5730,3.5830,349
2011-11-30,00:55:00,3.5820,3.5850,3.5770,3.5850,338
2011-11-30,01:00:00,3.5850,3.5890,3.5750,3.5880,825
2011-11-30,01:05:00,3.5880,3.6010,3.5880,3.5940,796
2011-11-30,01:10:00,3.5960,3.5970,3.5820,3.5940,661
2011-11-30,01:15:00,3.5940,3.6000,3.5810,3.5880,831
2011-11-30,01:20:00,3.5870,3.5920,3.5820,3.5870,291
2011-11-30,01:25:00,3.5860,3.5950,3.5860,3.5910,290
2011-11-30,01:30:00,3.5920,3.5970,3.5860,3.5910,586
2011-11-30,01:35:00,3.5910,3.5960,3.5870,3.5930,406
2011-11-30,01:40:00,3.5940,3.5960,3.5860,3.5930,756
2011-11-30,01:45:00,3.5930,3.5930,3.5870,3.5880,414
2011-11-30,01:50:00,3.5870,3.5890,3.5830,3.5850,398
2011-11-30,01:55:00,3.5850,3.5910,3.5830,3.5880,443
2011-11-30,02:00:00,3.5890,3.5940,3.5880,3.5940,469
2011-11-30,02:05:00,3.5940,3.5950,3.5930,3.5930,157
2011-11-30,02:10:00,3.5940,3.5940,3.5910,3.5910,173
2011-11-30,02:15:00,3.5900,3.5910,3.5840,3.5880,204
2011-11-30,02:20:00,3.5880,3.5930,3.5860,3.5870,291
2011-11-30,02:25:00,3.5860,3.5890,3.5840,3.5870,312
2011-11-30,02:30:00,3.5880,3.5880,3.5760,3.5780,745
2011-11-30,02:35:00,3.5780,3.5840,3.5760,3.5790,428
2011-11-30,02:40:00,3.5780,3.5880,3.5760,3.5840,475
2011-11-30,02:45:00,3.5840,3.6010,3.5810,3.5960,1669
2011-11-30,02:50:00,3.5960,3.6160,3.5920,3.6140,1965
2011-11-30,02:55:00,3.6130,3.6190,3.6050,3.6150,2217
2011-11-30,03:00:00,3.6150,3.6160,3.6070,3.6090,565
2011-11-30,03:05:00,3.6090,3.6190,3.6060,3.6130,959
2011-11-30,03:10:00,3.6140,3.6200,3.6060,3.6130,810
2011-11-30,03:15:00,3.6140,3.6170,3.6090,3.6130,696
2011-11-30,03:20:00,3.6140,3.6340,3.6130,3.6330,3000
2011-11-30,03:25:00,3.6340,3.6380,3.6200,3.6370,4960
2011-11-30,03:30:00,3.6360,3.6370,3.6320,3.6340,958
2011-11-30,03:35:00,3.6350,3.6400,3.6350,3.6350,266
2011-11-30,03:40:00,3.6340,3.6350,3.6280,3.6310,349
2011-11-30,03:45:00,3.6300,3.6340,3.6300,3.6330,87
2011-11-30,03:50:00,3.6330,3.6400,3.6330,3.6370,217
2011-11-30,03:55:00,3.6360,3.6380,3.6340,3.6360,67
2011-11-30,04:00:00,3.6350,3.6360,3.6330,3.6360,115
2011-11-30,04:05:00,3.6340,3.6340,3.6280,3.6300,232
2011-11-30,04:10:00,3.6310,3.6330,3.6250,3.6260,756
2011-11-30,04:15:00,3.6270,3.6280,3.6220,3.6230,211
2011-11-30,04:20:00,3.6220,3.6240,3.6210,3.6210,107
2011-11-30,04:25:00,3.6210,3.6250,3.6210,3.6240,34
2011-11-30,04:30:00,3.6240,3.6280,3.6230,3.6270,83
2011-11-30,04:35:00,3.6270,3.6270,3.6240,3.6270,79
2011-11-30,04:40:00,3.6270,3.6290,3.6240,3.6280,88
2011-11-30,04:45:00,3.6280,3.6360,3.6280,3.6340,299
2011-11-30,04:50:00,3.6340,3.6340,3.6310,3.6310,64
2011-11-30,04:55:00,3.6310,3.6320,3.6260,3.6290,124
2011-11-30,05:00:00,3.6280,3.6290,3.6250,3.6260,62
2011-11-30,05:05:00,3.6270,3.6300,3.6270,3.6290,15
2011-11-30,05:10:00,3.6280,3.6310,3.6280,3.6280,59
2011-11-30,05:15:00,3.6300,3.6340,3.6300,3.6340,43
2011-11-30,05:20:00,3.6340,3.6340,3.6320,3.6340,12
2011-11-30,05:25:00,3.6340,3.6360,3.6330,3.6360,15
2011-11-30,05:30:00,3.6330,3.6370,3.6300,3.6300,79
2011-11-30,05:35:00,3.6300,3.6330,3.6250,3.6260,63
2011-11-30,05:40:00,3.6280,3.6300,3.6250,3.6280,28
2011-11-30,05:45:00,3.6270,3.6280,3.6260,3.6280,15
2011-11-30,05:50:00,3.6280,3.6280,3.6260,3.6260,12
2011-11-30,05:55:00,3.6270,3.6270,3.6260,3.6260,4
2011-11-30,06:00:00,3.6250,3.6260,3.6230,3.6230,6
2011-11-30,06:05:00,3.6230,3.6250,3.6230,3.6250,13
2011-11-30,06:10:00,3.6220,3.6240,3.6210,3.6210,23
2011-11-30,07:00:00,3.6270,3.6270,3.6220,3.6250,38
2011-11-30,07:15:00,3.6270,3.6300,3.6260,3.6300,12
2011-11-30,07:20:00,3.6250,3.6250,3.6250,3.6250,2
2011-11-30,07:25:00,3.6250,3.6250,3.6250,3.6250,1
2011-11-30,07:30:00,3.6250,3.6250,3.6250,3.6250,1
2011-11-30,07:40:00,3.6300,3.6320,3.6300,3.6320,2
2011-11-30,07:50:00,3.6320,3.6320,3.6320,3.6320,2
2011-11-30,07:55:00,3.6300,3.6300,3.6280,3.6300,5
2011-11-30,08:00:00,3.6280,3.6280,3.6280,3.6280,2
2011-11-30,08:35:00,3.6280,3.6280,3.6280,3.6280,1
2011-11-30,08:50:00,3.6320,3.6330,3.6310,3.6310,36
2011-11-30,09:05:00,3.6300,3.6300,3.6300,3.6300,7
2011-11-30,09:10:00,3.6300,3.6300,3.6300,3.6300,5
2011-11-30,09:15:00,3.6300,3.6300,3.6300,3.6300,1
2011-11-30,09:20:00,3.6310,3.6310,3.6310,3.6310,1
2011-11-30,09:30:00,3.6300,3.6310,3.6300,3.6310,4
2011-11-30,09:35:00,3.6320,3.6320,3.6320,3.6320,1
2011-11-30,09:45:00,3.6320,3.6320,3.6320,3.6320,1
2011-11-30,09:55:00,3.6330,3.6330,3.6310,3.6310,3
2011-11-30,10:00:00,3.6310,3.6310,3.6310,3.6310,3
2011-11-30,10:05:00,3.6330,3.6350,3.6330,3.6350,6
2011-11-30,10:10:00,3.6350,3.6350,3.6350,3.6350,2
2011-11-30,10:15:00,3.6350,3.6360,3.6350,3.6360,2
2011-11-30,10:25:00,3.6340,3.6340,3.6340,3.6340,1
2011-11-30,10:30:00,3.6350,3.6350,3.6350,3.6350,1
2011-11-30,10:40:00,3.6360,3.6390,3.6360,3.6360,15
2011-11-30,10:45:00,3.6360,3.6360,3.6350,3.6350,7
2011-11-30,10:50:00,3.6350,3.6370,3.6350,3.6370,3
2011-11-30,10:55:00,3.6340,3.6340,3.6340,3.6340,1
2011-11-30,11:05:00,3.6360,3.6380,3.6360,3.6370,16
2011-11-30,11:10:00,3.6340,3.6340,3.6340,3.6340,2
2011-11-30,11:15:00,3.6340,3.6340,3.6330,3.6330,42
2011-11-30,11:20:00,3.6320,3.6330,3.6320,3.6330,2
2011-11-30,11:25:00,3.6330,3.6330,3.6330,3.6330,2
2011-11-30,11:30:00,3.6320,3.6340,3.6320,3.6330,10
2011-11-30,11:40:00,3.6320,3.6330,3.6320,3.6320,47
2011-11-30,11:45:00,3.6330,3.6330,3.6330,3.6330,1
2011-11-30,11:50:00,3.6330,3.6330,3.6320,3.6320,3
2011-11-30,11:55:00,3.6320,3.6320,3.6310,3.6310,4
2011-11-30,12:00:00,3.6330,3.6330,3.6310,3.6310,2
2011-11-30,12:10:00,3.6300,3.6300,3.6300,3.6300,10
2011-11-30,12:15:00,3.6300,3.6300,3.6300,3.6300,3
2011-11-30,12:20:00,3.6280,3.6280,3.6280,3.6280,1
2011-11-30,12:25:00,3.6280,3.6280,3.6280,3.6280,1
2011-11-30,12:30:00,3.6270,3.6280,3.6210,3.6250,98
2011-11-30,12:35:00,3.6240,3.6240,3.6200,3.6210,74
2011-11-30,12:40:00,3.6200,3.6220,3.6200,3.6200,20
2011-11-30,12:45:00,3.6200,3.6210,3.6200,3.6210,9
2011-11-30,12:50:00,3.6210,3.6230,3.6210,3.6230,2
2011-11-30,12:55:00,3.6220,3.6220,3.6200,3.6210,11
2011-11-30,13:00:00,3.6200,3.6230,3.6200,3.6210,22
2011-11-30,13:05:00,3.6200,3.6220,3.6200,3.6220,7
2011-11-30,13:10:00,3.6220,3.6220,3.6220,3.6220,2
2011-11-30,13:15:00,3.6210,3.6210,3.6200,3.6200,6
2011-11-30,13:20:00,3.6200,3.6230,3.6200,3.6230,19
2011-11-30,13:25:00,3.6230,3.6230,3.6220,3.6220,4
2011-11-30,13:30:00,3.6210,3.6220,3.6210,3.6220,3
2011-11-30,13:35:00,3.6230,3.6230,3.6210,3.6210,19
2011-11-30,14:00:00,3.6210,3.6210,3.6210,3.6210,2
2011-11-30,14:05:00,3.6210,3.6210,3.6210,3.6210,3
2011-11-30,14:10:00,3.6200,3.6210,3.6200,3.6200,102
2011-11-30,14:15:00,3.6200,3.6200,3.6160,3.6160,13
2011-11-30,14:20:00,3.6170,3.6170,3.6170,3.6170,1
2011-11-30,14:25:00,3.6150,3.6150,3.6140,3.6140,8
2011-11-30,14:30:00,3.6150,3.6150,3.6150,3.6150,7
2011-11-30,14:35:00,3.6170,3.6170,3.6170,3.6170,1
2011-11-30,14:40:00,3.6190,3.6190,3.6190,3.6190,1
2011-11-30,14:45:00,3.6180,3.6180,3.6180,3.6180,2
2011-11-30,14:50:00,3.6180,3.6190,3.6180,3.6190,5
2011-11-30,14:55:00,3.6190,3.6200,3.6130,3.6130,10
2011-11-30,15:00:00,3.6120,3.6170,3.6120,3.6170,16
2011-11-30,15:05:00,3.6160,3.6180,3.6160,3.6170,8
2011-11-30,15:10:00,3.6150,3.6150,3.6150,3.6150,1
2011-11-30,15:20:00,3.6110,3.6130,3.6110,3.6130,3
2011-11-30,15:25:00,3.6130,3.6160,3.6130,3.6160,15
2011-11-30,15:30:00,3.6160,3.6160,3.6150,3.6150,2
2011-11-30,15:35:00,3.6170,3.6190,3.6170,3.6190,18
2011-11-30,15:50:00,3.6170,3.6190,3.6170,3.6190,4
2011-11-30,15:55:00,3.6170,3.6170,3.6170,3.6170,1
2011-11-30,16:00:00,3.6160,3.6160,3.6160,3.6160,1
2011-11-30,16:05:00,3.6130,3.6160,3.6130,3.6160,17
2011-11-30,16:10:00,3.6160,3.6180,3.6160,3.6180,18
2011-11-30,16:15:00,3.6190,3.6190,3.6180,3.6180,17
2011-11-30,16:20:00,3.6200,3.6210,3.6180,3.6180,17
2011-11-30,16:25:00,3.6180,3.6200,3.6180,3.6180,6
2011-11-30,16:30:00,3.6220,3.6240,3.6220,3.6220,11
2011-11-30,16:35:00,3.6230,3.6250,3.6210,3.6230,10
2011-11-30,16:40:00,3.6190,3.6210,3.6190,3.6210,3
2011-11-30,16:45:00,3.6210,3.6210,3.6210,3.6210,2
2011-11-30,16:50:00,3.6210,3.6220,3.6210,3.6220,6
2011-11-30,16:55:00,3.6230,3.6290,3.6200,3.6290,21
2011-11-30,17:00:00,3.6280,3.6280,3.6280,3.6280,6
2011-11-30,17:05:00,3.6310,3.6330,3.6300,3.6330,7
2011-11-30,17:10:00,3.6340,3.6340,3.6310,3.6330,16
2011-11-30,17:15:00,3.6270,3.6270,3.6260,3.6260,8
2011-11-30,17:20:00,3.6290,3.6310,3.6290,3.6310,6
2011-11-30,17:25:00,3.6310,3.6310,3.6310,3.6310,1
2011-11-30,17:30:00,3.6300,3.6300,3.6300,3.6300,1
2011-11-30,17:35:00,3.6290,3.6290,3.6290,3.6290,2
2011-11-30,17:40:00,3.6280,3.6280,3.6230,3.6250,18
2011-11-30,17:45:00,3.6250,3.6250,3.6220,3.6220,14
2011-11-30,17:50:00,3.6190,3.6200,3.6180,3.6180,29
2011-11-30,17:55:00,3.6170,3.6170,3.6160,3.6160,4
2011-11-30,18:00:00,3.6190,3.6210,3.6180,3.6190,9
2011-11-30,18:05:00,3.6190,3.6230,3.6190,3.6210,34
2011-11-30,18:10:00,3.6210,3.6210,3.6210,3.6210,1
2011-11-30,18:15:00,3.6220,3.6220,3.6220,3.6220,1
2011-11-30,18:20:00,3.6240,3.6300,3.6240,3.6300,23
2011-11-30,18:25:00,3.6300,3.6300,3.6290,3.6300,26
2011-11-30,18:30:00,3.6300,3.6300,3.6290,3.6300,50
2011-11-30,18:35:00,3.6290,3.6300,3.6290,3.6300,20
2011-11-30,18:40:00,3.6300,3.6300,3.6280,3.6280,9
2011-11-30,18:45:00,3.6290,3.6290,3.6210,3.6230,80
2011-11-30,18:50:00,3.6240,3.6270,3.6240,3.6270,11
2011-11-30,18:55:00,3.6270,3.6300,3.6270,3.6300,33
2011-11-30,19:00:00,3.6300,3.6360,3.6300,3.6360,48
2011-11-30,19:05:00,3.6350,3.6370,3.6340,3.6360,28
2011-11-30,19:10:00,3.6360,3.6360,3.6320,3.6340,18
2011-11-30,19:15:00,3.6330,3.6350,3.6330,3.6340,17
2011-11-30,19:20:00,3.6350,3.6350,3.6320,3.6320,12
2011-11-30,19:25:00,3.6320,3.6320,3.6320,3.6320,6
2011-11-30,19:30:00,3.6330,3.6350,3.6330,3.6340,22
2011-11-30,19:35:00,3.6350,3.6360,3.6320,3.6330,31
2011-11-30,19:40:00,3.6340,3.6360,3.6320,3.6320,97
2011-11-30,19:45:00,3.6350,3.6370,3.6330,3.6360,107
2011-11-30,19:50:00,3.6360,3.6390,3.6350,3.6380,41
2011-11-30,19:55:00,3.6380,3.6380,3.6360,3.6360,9
2011-11-30,20:00:00,3.6330,3.6330,3.6320,3.6320,3
2011-11-30,20:05:00,3.6340,3.6360,3.6310,3.6360,23
2011-11-30,20:10:00,3.6350,3.6350,3.6260,3.6280,49
2011-11-30,20:15:00,3.6290,3.6320,3.6270,3.6300,92
2011-11-30,20:20:00,3.6300,3.6310,3.6290,3.6310,70
2011-11-30,20:25:00,3.6310,3.6320,3.6300,3.6310,46
2011-11-30,20:30:00,3.6300,3.6330,3.6290,3.6330,43
2011-11-30,20:35:00,3.6340,3.6350,3.6220,3.6260,108
2011-11-30,20:40:00,3.6260,3.6270,3.6160,3.6180,145
2011-11-30,20:45:00,3.6180,3.6180,3.6050,3.6080,274
2011-11-30,20:50:00,3.6090,3.6100,3.5920,3.5960,302
2011-11-30,20:55:00,3.6010,3.6080,3.5950,3.5970,242
2011-11-30,21:00:00,3.5950,3.6080,3.5930,3.6070,530
2011-11-30,21:05:00,3.6070,3.6080,3.5990,3.6030,277
2011-11-30,21:10:00,3.6030,3.6050,3.6000,3.6030,115
2011-11-30,21:15:00,3.6010,3.6010,3.5860,3.5860,1006
2011-11-30,21:20:00,3.5860,3.5870,3.5780,3.5860,656
2011-11-30,21:25:00,3.5870,3.5970,3.5840,3.5960,557
2011-11-30,21:30:00,3.5950,3.6050,3.5860,3.6040,634
2011-11-30,21:35:00,3.6040,3.6080,3.5920,3.5920,281
2011-11-30,21:40:00,3.5920,3.5940,3.5880,3.5940,314
2011-11-30,21:45:00,3.5930,3.5950,3.5870,3.5880,297
2011-11-30,21:50:00,3.5880,3.6020,3.5860,3.6020,370
2011-11-30,21:55:00,3.6010,3.6300,3.6000,3.6210,2039
2011-11-30,22:00:00,3.6200,3.6210,3.5930,3.5990,2306
2011-11-30,22:05:00,3.6000,3.6020,3.5830,3.5840,1676
2011-11-30,22:10:00,3.5840,3.5950,3.5820,3.5940,1031
2011-11-30,22:15:00,3.5940,3.5960,3.5830,3.5830,1178
2011-11-30,22:20:00,3.5840,3.5910,3.5760,3.5880,1499
2011-11-30,22:25:00,3.5870,3.5880,3.5720,3.5750,1197
2011-11-30,22:30:00,3.5740,3.5800,3.5660,3.5720,1721
2011-11-30,22:35:00,3.5710,3.5760,3.5680,3.5750,880
2011-11-30,22:40:00,3.5750,3.5760,3.5670,3.5690,756
2011-11-30,22:45:00,3.5690,3.5710,3.5400,3.5520,2979
2011-11-30,22:50:00,3.5520,3.5560,3.5460,3.5490,893
2011-11-30,22:55:00,3.5490,3.5510,3.5430,3.5470,998
2011-11-30,23:00:00,3.5470,3.5560,3.5460,3.5520,1104
2011-11-30,23:05:00,3.5520,3.5580,3.5500,3.5560,1129
2011-11-30,23:10:00,3.5560,3.5610,3.5500,3.5600,762
2011-11-30,23:15:00,3.5600,3.5750,3.5600,3.5700,1282
2011-11-30,23:20:00,3.5710,3.5740,3.5650,3.5690,564
2011-11-30,23:25:00,3.5690,3.5690,3.5560,3.5630,820
2011-11-30,23:30:00,3.5630,3.5710,3.5560,3.5590,895
2011-11-30,23:35:00,3.5600,3.5710,3.5600,3.5690,754
2011-11-30,23:40:00,3.5700,3.5770,3.5660,3.5760,658
2011-11-30,23:45:00,3.5770,3.5800,3.5710,3.5730,757
2011-11-30,23:50:00,3.5740,3.5770,3.5720,3.5750,381
2011-11-30,23:55:00,3.5760,3.5880,3.5740,3.5850,1268
2011-12-01,00:00:00,3.5850,3.5890,3.5730,3.5830,990
2011-12-01,00:05:00,3.5820,3.5860,3.5790,3.5840,868
2011-12-01,00:10:00,3.5830,3.5900,3.5820,3.5820,841
2011-12-01,00:15:00,3.5820,3.5860,3.5720,3.5770,628
2011-12-01,00:20:00,3.5750,3.5780,3.5610,3.5630,785
2011-12-01,00:25:00,3.5630,3.5730,3.5620,3.5710,932
2011-12-01,00:30:00,3.5710,3.5720,3.5580,3.5600,1183
2011-12-01,00:35:00,3.5600,3.5660,3.5510,3.5650,1924
2011-12-01,00:40:00,3.5650,3.5670,3.5550,3.5570,819
2011-12-01,00:45:00,3.5570,3.5650,3.5560,3.5630,381
2011-12-01,00:50:00,3.5630,3.5720,3.5620,3.5720,724
2011-12-01,00:55:00,3.5720,3.5740,3.5640,3.5680,871
2011-12-01,01:00:00,3.5690,3.5720,3.5580,3.5630,785
2011-12-01,01:05:00,3.5630,3.5660,3.5570,3.5590,666
2011-12-01,01:10:00,3.5590,3.5710,3.5580,3.5670,491
2011-12-01,01:15:00,3.5660,3.5670,3.5600,3.5640,489
2011-12-01,01:20:00,3.5640,3.5650,3.5580,3.5650,545
2011-12-01,01:25:00,3.5650,3.5740,3.5650,3.5700,257
2011-12-01,01:30:00,3.5710,3.5740,3.5690,3.5730,533
2011-12-01,01:35:00,3.5720,3.5850,3.5700,3.5850,995
2011-12-01,01:40:00,3.5840,3.5860,3.5780,3.5800,345
2011-12-01,01:45:00,3.5810,3.5830,3.5780,3.5810,310
2011-12-01,01:50:00,3.5810,3.5850,3.5810,3.5840,207
2011-12-01,01:55:00,3.5840,3.6000,3.5840,3.5970,1121
2011-12-01,02:00:00,3.5970,3.6160,3.5970,3.6140,3205
2011-12-01,02:05:00,3.6140,3.6170,3.6110,3.6150,1958
2011-12-01,02:10:00,3.6130,3.6290,3.6110,3.6270,2301
2011-12-01,02:15:00,3.6270,3.6280,3.6030,3.6050,2195
2011-12-01,02:20:00,3.6040,3.6150,3.6020,3.6080,796
2011-12-01,02:25:00,3.6080,3.6180,3.6020,3.6060,876
2011-12-01,02:30:00,3.6060,3.6090,3.5890,3.5980,1323
2011-12-01,02:35:00,3.5960,3.5980,3.5920,3.5920,605
2011-12-01,02:40:00,3.5920,3.5940,3.5850,3.5920,754
2011-12-01,02:45:00,3.5920,3.5920,3.5820,3.5830,420
2011-12-01,02:50:00,3.5830,3.5840,3.5730,3.5770,1104
2011-12-01,02:55:00,3.5780,3.5850,3.5720,3.5780,708
2011-12-01,03:00:00,3.5770,3.5770,3.5640,3.5640,975
2011-12-01,03:05:00,3.5640,3.5660,3.5560,3.5600,1635
2011-12-01,03:10:00,3.5610,3.5670,3.5580,3.5610,1167
2011-12-01,03:15:00,3.5610,3.5650,3.5560,3.5560,763
2011-12-01,03:20:00,3.5580,3.5600,3.5530,3.5580,1052
2011-12-01,03:25:00,3.5560,3.5610,3.5460,3.5520,2869
2011-12-01,03:30:00,3.5520,3.5590,3.5510,3.5580,1034
2011-12-01,03:35:00,3.5570,3.5580,3.5530,3.5540,355
2011-12-01,03:40:00,3.5530,3.5550,3.5530,3.5550,89
2011-12-01,03:45:00,3.5550,3.5580,3.5540,3.5580,162
2011-12-01,03:50:00,3.5580,3.5640,3.5570,3.5640,357
2011-12-01,03:55:00,3.5640,3.5650,3.5630,3.5650,88
2011-12-01,04:00:00,3.5660,3.5660,3.5620,3.5620,79
2011-12-01,04:05:00,3.5610,3.5640,3.5600,3.5610,227
2011-12-01,04:10:00,3.5610,3.5680,3.5610,3.5660,162
2011-12-01,04:15:00,3.5670,3.5680,3.5650,3.5670,56
2011-12-01,04:20:00,3.5670,3.5710,3.5660,3.5700,87
2011-12-01,04:25:00,3.5700,3.5700,3.5690,3.5690,33
2011-12-01,04:30:00,3.5680,3.5690,3.5650,3.5670,80
2011-12-01,04:35:00,3.5670,3.5700,3.5670,3.5700,61
2011-12-01,04:40:00,3.5700,3.5710,3.5680,3.5700,130
2011-12-01,04:45:00,3.5690,3.5690,3.5670,3.5680,82
2011-12-01,04:50:00,3.5690,3.5710,3.5680,3.5700,50
2011-12-01,04:55:00,3.5690,3.5710,3.5680,3.5710,88
2011-12-01,05:00:00,3.5700,3.5700,3.5660,3.5670,14
2011-12-01,05:05:00,3.5680,3.5710,3.5680,3.5680,43
2011-12-01,05:10:00,3.5670,3.5700,3.5660,3.5700,24
2011-12-01,05:15:00,3.5690,3.5710,3.5690,3.5690,9
2011-12-01,05:20:00,3.5690,3.5710,3.5660,3.5690,24
2011-12-01,05:25:00,3.5700,3.5700,3.5700,3.5700,2
2011-12-01,05:30:00,3.5680,3.5680,3.5680,3.5680,3
2011-12-01,05:35:00,3.5690,3.5690,3.5500,3.5500,5
2011-12-01,05:40:00,3.5700,3.5700,3.5700,3.5700,8
2011-12-01,05:45:00,3.5680,3.5680,3.5680,3.5680,3
2011-12-01,05:50:00,3.5680,3.5720,3.5680,3.5720,34
2011-12-01,05:55:00,3.5710,3.5710,3.5710,3.5710,3
2011-12-01,06:00:00,3.5720,3.5750,3.5720,3.5750,24
2011-12-01,06:05:00,3.5750,3.5780,3.5730,3.5780,22
2011-12-01,06:10:00,3.5780,3.5780,3.5720,3.5720,16
2011-12-01,07:00:00,3.5750,3.5750,3.5700,3.5710,75
2011-12-01,07:05:00,3.5740,3.5740,3.5720,3.5720,2
2011-12-01,07:10:00,3.5750,3.5760,3.5740,3.5740,10
2011-12-01,07:15:00,3.5740,3.5740,3.5740,3.5740,8
2011-12-01,07:20:00,3.5750,3.5750,3.5750,3.5750,1
2011-12-01,07:25:00,3.5720,3.5720,3.5720,3.5720,1
2011-12-01,07:45:00,3.5750,3.5750,3.5750,3.5750,1
2011-12-01,07:50:00,3.5740,3.5740,3.5730,3.5730,2
2011-12-01,08:05:00,3.5740,3.5740,3.5740,3.5740,2
2011-12-01,08:10:00,3.5740,3.5740,3.5740,3.5740,2
2011-12-01,08:15:00,3.5750,3.5750,3.5750,3.5750,1
2011-12-01,08:30:00,3.5750,3.5750,3.5750,3.5750,3
2011-12-01,08:35:00,3.5750,3.5750,3.5750,3.5750,1
2011-12-01,08:40:00,3.5750,3.5750,3.5750,3.5750,1
2011-12-01,08:45:00,3.5750,3.5750,3.5730,3.5740,12
2011-12-01,08:50:00,3.5740,3.5740,3.5740,3.5740,1
2011-12-01,08:55:00,3.5750,3.5750,3.5750,3.5750,7
2011-12-01,09:00:00,3.5750,3.5750,3.5740,3.5750,11
2011-12-01,09:05:00,3.5740,3.5740,3.5740,3.5740,12
2011-12-01,09:10:00,3.5740,3.5750,3.5740,3.5750,33
2011-12-01,09:15:00,3.5760,3.5760,3.5760,3.5760,23
2011-12-01,09:20:00,3.5750,3.5750,3.5750,3.5750,2
2011-12-01,09:25:00,3.5740,3.5740,3.5740,3.5740,1
2011-12-01,09:30:00,3.5730,3.5730,3.5710,3.5710,7
2011-12-01,09:35:00,3.5710,3.5710,3.5710,3.5710,2
2011-12-01,09:50:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-01,09:55:00,3.5700,3.5700,3.5690,3.5690,8
2011-12-01,10:00:00,3.5690,3.5690,3.5690,3.5690,1
2011-12-01,10:10:00,3.5690,3.5690,3.5680,3.5680,6
2011-12-01,10:15:00,3.5680,3.5680,3.5680,3.5680,3
2011-12-01,10:20:00,3.5670,3.5700,3.5670,3.5700,2
2011-12-01,10:30:00,3.5650,3.5650,3.5650,3.5650,10
2011-12-01,10:40:00,3.5660,3.5700,3.5660,3.5700,36
2011-12-01,10:45:00,3.5700,3.5700,3.5700,3.5700,9
2011-12-01,11:00:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-01,11:10:00,3.5700,3.5700,3.5700,3.5700,5
2011-12-01,11:25:00,3.5700,3.5700,3.5700,3.5700,5
2011-12-01,11:35:00,3.5700,3.5700,3.5700,3.5700,3
2011-12-01,11:40:00,3.5700,3.5700,3.5670,3.5700,33
2011-12-01,11:55:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-01,12:00:00,3.5710,3.5710,3.5710,3.5710,1
2011-12-01,12:20:00,3.5710,3.5720,3.5700,3.5710,37
2011-12-01,12:25:00,3.5700,3.5740,3.5700,3.5740,28
2011-12-01,12:30:00,3.5760,3.5760,3.5720,3.5720,38
2011-12-01,12:35:00,3.5720,3.5750,3.5720,3.5750,26
2011-12-01,12:40:00,3.5740,3.5760,3.5740,3.5760,19
2011-12-01,12:45:00,3.5760,3.5760,3.5760,3.5760,6
2011-12-01,12:50:00,3.5760,3.5770,3.5760,3.5770,11
2011-12-01,12:55:00,3.5760,3.5760,3.5760,3.5760,7
2011-12-01,13:00:00,3.5760,3.5770,3.5750,3.5770,13
2011-12-01,13:05:00,3.5750,3.5750,3.5750,3.5750,4
2011-12-01,13:10:00,3.5760,3.5760,3.5760,3.5760,1
2011-12-01,13:20:00,3.5760,3.5760,3.5760,3.5760,2
2011-12-01,13:25:00,3.5770,3.5770,3.5760,3.5770,25
2011-12-01,13:30:00,3.5770,3.5790,3.5770,3.5790,41
2011-12-01,13:35:00,3.5790,3.5800,3.5560,3.5600,478
2011-12-01,13:40:00,3.5580,3.5640,3.5580,3.5640,15
2011-12-01,13:45:00,3.5640,3.5670,3.5630,3.5670,17
2011-12-01,13:50:00,3.5680,3.5680,3.5670,3.5670,4
2011-12-01,13:55:00,3.5650,3.5670,3.5650,3.5670,4
2011-12-01,14:00:00,3.5680,3.5680,3.5670,3.5670,3
2011-12-01,14:05:00,3.5700,3.5700,3.5680,3.5680,3
2011-12-01,14:15:00,3.5690,3.5690,3.5690,3.5690,3
2011-12-01,14:20:00,3.5730,3.5730,3.5730,3.5730,3
2011-12-01,14:25:00,3.5730,3.5730,3.5710,3.5710,2
2011-12-01,14:30:00,3.5700,3.5710,3.5700,3.5700,9
2011-12-01,14:35:00,3.5700,3.5700,3.5690,3.5690,4
2011-12-01,14:40:00,3.5690,3.5690,3.5680,3.5680,32
2011-12-01,14:45:00,3.5660,3.5660,3.5660,3.5660,8
2011-12-01,14:50:00,3.5680,3.5680,3.5670,3.5670,10
2011-12-01,14:55:00,3.5680,3.5680,3.5680,3.5680,5
2011-12-01,15:00:00,3.5680,3.5680,3.5660,3.5660,9
2011-12-01,15:05:00,3.5680,3.5680,3.5680,3.5680,2
2011-12-01,15:10:00,3.5680,3.5680,3.5680,3.5680,12
2011-12-01,15:15:00,3.5680,3.5680,3.5680,3.5680,12
2011-12-01,15:20:00,3.5680,3.5700,3.5670,3.5670,24
2011-12-01,15:25:00,3.5650,3.5660,3.5640,3.5660,9
2011-12-01,15:30:00,3.5660,3.5670,3.5630,3.5660,14
2011-12-01,15:35:00,3.5660,3.5660,3.5640,3.5640,10
2011-12-01,15:40:00,3.5640,3.5650,3.5640,3.5650,5
2011-12-01,15:45:00,3.5620,3.5650,3.5600,3.5650,29
2011-12-01,15:50:00,3.5640,3.5660,3.5640,3.5640,10
2011-12-01,15:55:00,3.5670,3.5680,3.5670,3.5680,5
2011-12-01,16:00:00,3.5680,3.5690,3.5680,3.5690,4
2011-12-01,16:05:00,3.5690,3.5710,3.5690,3.5690,7
2011-12-01,16:10:00,3.5700,3.5700,3.5690,3.5700,8
2011-12-01,16:15:00,3.5700,3.5720,3.5680,3.5680,18
2011-12-01,16:20:00,3.5700,3.5720,3.5690,3.5720,4
2011-12-01,16:25:00,3.5680,3.5680,3.5680,3.5680,2
2011-12-01,16:30:00,3.5690,3.5690,3.5650,3.5660,10
2011-12-01,16:35:00,3.5680,3.5680,3.5630,3.5630,19
2011-12-01,16:40:00,3.5660,3.5660,3.5660,3.5660,4
2011-12-01,16:45:00,3.5660,3.5660,3.5650,3.5650,8
2011-12-01,16:50:00,3.5680,3.5680,3.5670,3.5670,6
2011-12-01,16:55:00,3.5670,3.5670,3.5650,3.5650,6
2011-12-01,17:00:00,3.5660,3.5680,3.5660,3.5660,10
2011-12-01,17:05:00,3.5680,3.5680,3.5680,3.5680,4
2011-12-01,17:10:00,3.5680,3.5680,3.5650,3.5650,5
2011-12-01,17:15:00,3.5660,3.5660,3.5630,3.5630,5
2011-12-01,17:20:00,3.5640,3.5660,3.5640,3.5660,2
2011-12-01,17:25:00,3.5650,3.5690,3.5650,3.5690,47
2011-12-01,17:30:00,3.5690,3.5710,3.5690,3.5710,7
2011-12-01,17:35:00,3.5720,3.5720,3.5690,3.5710,17
2011-12-01,17:40:00,3.5720,3.5720,3.5700,3.5710,33
2011-12-01,17:45:00,3.5710,3.5750,3.5700,3.5700,44
2011-12-01,17:50:00,3.5730,3.5730,3.5730,3.5730,3
2011-12-01,17:55:00,3.5750,3.5750,3.5750,3.5750,3
2011-12-01,18:00:00,3.5740,3.5760,3.5730,3.5760,12
2011-12-01,18:05:00,3.5770,3.5790,3.5740,3.5790,23
2011-12-01,18:10:00,3.5770,3.5800,3.5760,3.5800,5
2011-12-01,18:15:00,3.5790,3.5810,3.5790,3.5790,7
2011-12-01,18:20:00,3.5770,3.5790,3.5770,3.5790,3
2011-12-01,18:25:00,3.5790,3.5790,3.5770,3.5770,3
2011-12-01,18:30:00,3.5780,3.5800,3.5780,3.5780,39
2011-12-01,18:35:00,3.5780,3.5810,3.5780,3.5790,41
2011-12-01,18:40:00,3.5790,3.5820,3.5790,3.5800,34
2011-12-01,18:45:00,3.5800,3.5800,3.5760,3.5800,68
2011-12-01,18:50:00,3.5790,3.5800,3.5780,3.5800,10
2011-12-01,18:55:00,3.5800,3.5810,3.5720,3.5740,107
2011-12-01,19:00:00,3.5730,3.5730,3.5700,3.5700,83
2011-12-01,19:05:00,3.5710,3.5730,3.5690,3.5710,80
2011-12-01,19:10:00,3.5720,3.5720,3.5680,3.5690,132
2011-12-01,19:15:00,3.5700,3.5720,3.5660,3.5710,85
2011-12-01,19:20:00,3.5710,3.5790,3.5710,3.5770,35
2011-12-01,19:25:00,3.5780,3.5810,3.5770,3.5790,51
2011-12-01,19:30:00,3.5790,3.5800,3.5760,3.5800,29
2011-12-01,19:35:00,3.5790,3.5800,3.5750,3.5750,50
2011-12-01,19:40:00,3.5760,3.5790,3.5760,3.5770,43
2011-12-01,19:45:00,3.5780,3.5780,3.5760,3.5780,67
2011-12-01,19:50:00,3.5770,3.5770,3.5730,3.5730,51
2011-12-01,19:55:00,3.5750,3.5760,3.5730,3.5750,39
2011-12-01,20:00:00,3.5730,3.5820,3.5730,3.5820,74
2011-12-01,20:05:00,3.5810,3.5810,3.5790,3.5790,17
2011-12-01,20:10:00,3.5770,3.5810,3.5770,3.5800,124
2011-12-01,20:15:00,3.5800,3.5860,3.5800,3.5860,139
2011-12-01,20:20:00,3.5860,3.5880,3.5860,3.5880,67
2011-12-01,20:25:00,3.5870,3.5890,3.5850,3.5850,177
2011-12-01,20:30:00,3.5860,3.5890,3.5850,3.5880,121
2011-12-01,20:35:00,3.5890,3.5890,3.5860,3.5870,47
2011-12-01,20:40:00,3.5860,3.5870,3.5850,3.5870,39
2011-12-01,20:45:00,3.5860,3.5930,3.5860,3.5930,247
2011-12-01,20:50:00,3.5910,3.5920,3.5860,3.5910,195
2011-12-01,20:55:00,3.5900,3.5930,3.5900,3.5930,37
2011-12-01,21:00:00,3.5920,3.5950,3.5910,3.5920,247
2011-12-01,21:05:00,3.5920,3.5920,3.5800,3.5820,455
2011-12-01,21:10:00,3.5820,3.5820,3.5710,3.5770,365
2011-12-01,21:15:00,3.5770,3.5840,3.5760,3.5840,142
2011-12-01,21:20:00,3.5840,3.5870,3.5820,3.5840,229
2011-12-01,21:25:00,3.5840,3.5980,3.5820,3.5930,406
2011-12-01,21:30:00,3.5930,3.5950,3.5840,3.5850,574
2011-12-01,21:35:00,3.5860,3.5870,3.5710,3.5750,662
2011-12-01,21:40:00,3.5750,3.5800,3.5700,3.5750,638
2011-12-01,21:45:00,3.5770,3.5840,3.5770,3.5810,255
2011-12-01,21:50:00,3.5820,3.5840,3.5730,3.5740,255
2011-12-01,21:55:00,3.5730,3.5730,3.5650,3.5710,925
2011-12-01,22:00:00,3.5690,3.5760,3.5480,3.5530,2691
2011-12-01,22:05:00,3.5530,3.5600,3.5520,3.5580,945
2011-12-01,22:10:00,3.5580,3.5630,3.5510,3.5510,1067
2011-12-01,22:15:00,3.5510,3.5540,3.5410,3.5470,1715
2011-12-01,22:20:00,3.5460,3.5520,3.5430,3.5490,714
2011-12-01,22:25:00,3.5500,3.5620,3.5480,3.5580,739
2011-12-01,22:30:00,3.5590,3.5630,3.5560,3.5630,473
2011-12-01,22:35:00,3.5630,3.5650,3.5560,3.5580,414
2011-12-01,22:40:00,3.5580,3.5650,3.5550,3.5590,839
2011-12-01,22:45:00,3.5590,3.5620,3.5560,3.5560,286
2011-12-01,22:50:00,3.5560,3.5610,3.5520,3.5600,558
2011-12-01,22:55:00,3.5610,3.5680,3.5590,3.5670,446
2011-12-01,23:00:00,3.5680,3.5750,3.5660,3.5750,593
2011-12-01,23:05:00,3.5750,3.5790,3.5740,3.5790,597
2011-12-01,23:10:00,3.5790,3.5820,3.5740,3.5740,615
2011-12-01,23:15:00,3.5740,3.5760,3.5690,3.5730,843
2011-12-01,23:20:00,3.5730,3.5730,3.5500,3.5520,1954
2011-12-01,23:25:00,3.5530,3.5550,3.5430,3.5510,1894
2011-12-01,23:30:00,3.5530,3.6820,3.5530,3.6670,15535
2011-12-01,23:35:00,3.6680,3.6750,3.6530,3.6650,6669
2011-12-01,23:40:00,3.6660,3.6790,3.6560,3.6620,2645
2011-12-01,23:45:00,3.6610,3.6690,3.6580,3.6660,3200
2011-12-01,23:50:00,3.6660,3.6790,3.6620,3.6720,3015
2011-12-01,23:55:00,3.6700,3.6890,3.6700,3.6820,3421
2011-12-02,00:00:00,3.6830,3.6880,3.6760,3.6780,3542
2011-12-02,00:05:00,3.6790,3.6860,3.6700,3.6710,1978
2011-12-02,00:10:00,3.6710,3.6720,3.6580,3.6630,2773
2011-12-02,00:15:00,3.6630,3.6700,3.6600,3.6630,828
2011-12-02,00:20:00,3.6630,3.6680,3.6490,3.6490,2317
2011-12-02,00:25:00,3.6490,3.6540,3.6440,3.6500,1550
2011-12-02,00:30:00,3.6500,3.6590,3.6460,3.6490,1214
2011-12-02,00:35:00,3.6490,3.6500,3.6300,3.6310,2559
2011-12-02,00:40:00,3.6310,3.6360,3.6110,3.6240,3159
2011-12-02,00:45:00,3.6240,3.6270,3.6130,3.6160,1054
2011-12-02,00:50:00,3.6160,3.6360,3.6150,3.6320,1601
2011-12-02,00:55:00,3.6320,3.6340,3.6210,3.6240,1030
2011-12-02,01:00:00,3.6240,3.6430,3.6240,3.6330,1274
2011-12-02,01:05:00,3.6340,3.6370,3.6280,3.6290,473
2011-12-02,01:10:00,3.6300,3.6430,3.6230,3.6390,993
2011-12-02,01:15:00,3.6380,3.6470,3.6380,3.6450,748
2011-12-02,01:20:00,3.6450,3.6450,3.6400,3.6440,521
2011-12-02,01:25:00,3.6430,3.6440,3.6410,3.6420,481
2011-12-02,01:30:00,3.6430,3.6460,3.6150,3.6200,1650
2011-12-02,01:35:00,3.6200,3.6340,3.6200,3.6220,825
2011-12-02,01:40:00,3.6220,3.6380,3.6210,3.6300,844
2011-12-02,01:45:00,3.6300,3.6330,3.6250,3.6300,402
2011-12-02,01:50:00,3.6300,3.6440,3.6280,3.6370,1015
2011-12-02,01:55:00,3.6360,3.6400,3.6310,3.6330,424
2011-12-02,02:00:00,3.6350,3.6390,3.6310,3.6330,458
2011-12-02,02:05:00,3.6330,3.6350,3.6320,3.6330,246
2011-12-02,02:10:00,3.6340,3.6340,3.6310,3.6310,339
2011-12-02,02:15:00,3.6320,3.6330,3.6280,3.6280,245
2011-12-02,02:20:00,3.6290,3.6340,3.6250,3.6320,954
2011-12-02,02:25:00,3.6310,3.6320,3.6240,3.6240,465
2011-12-02,02:30:00,3.6240,3.6320,3.6240,3.6280,355
2011-12-02,02:35:00,3.6270,3.6270,3.6050,3.6070,2058
2011-12-02,02:40:00,3.6070,3.6190,3.6040,3.6130,1579
2011-12-02,02:45:00,3.6130,3.6230,3.6110,3.6180,1046
2011-12-02,02:50:00,3.6170,3.6250,3.6170,3.6250,678
2011-12-02,02:55:00,3.6240,3.6250,3.6110,3.6130,887
2011-12-02,03:00:00,3.6130,3.6230,3.6120,3.6220,980
2011-12-02,03:05:00,3.6210,3.6360,3.6210,3.6320,1690
2011-12-02,03:10:00,3.6330,3.6450,3.6320,3.6400,1576
2011-12-02,03:15:00,3.6400,3.6500,3.6350,3.6480,1461
2011-12-02,03:20:00,3.6490,3.6550,3.6320,3.6390,3918
2011-12-02,03:25:00,3.6390,3.6520,3.6360,3.6470,5425
2011-12-02,03:30:00,3.6480,3.6480,3.6420,3.6440,687
2011-12-02,03:35:00,3.6440,3.6490,3.6440,3.6490,293
2011-12-02,03:40:00,3.6480,3.6490,3.6420,3.6460,721
2011-12-02,03:45:00,3.6450,3.6460,3.6430,3.6450,114
2011-12-02,03:50:00,3.6440,3.6490,3.6440,3.6480,191
2011-12-02,03:55:00,3.6490,3.6500,3.6480,3.6480,107
2011-12-02,04:00:00,3.6480,3.6500,3.6480,3.6500,44
2011-12-02,04:05:00,3.6480,3.6510,3.6480,3.6500,174
2011-12-02,04:10:00,3.6500,3.6530,3.6500,3.6510,167
2011-12-02,04:15:00,3.6500,3.6500,3.6460,3.6470,79
2011-12-02,04:20:00,3.6470,3.6500,3.6450,3.6460,194
2011-12-02,04:25:00,3.6460,3.6500,3.6450,3.6500,144
2011-12-02,04:30:00,3.6500,3.6510,3.6490,3.6510,133
2011-12-02,04:35:00,3.6500,3.6510,3.6460,3.6460,191
2011-12-02,04:40:00,3.6460,3.6480,3.6450,3.6470,134
2011-12-02,04:45:00,3.6460,3.6460,3.6430,3.6430,110
2011-12-02,04:50:00,3.6440,3.6470,3.6430,3.6450,65
2011-12-02,04:55:00,3.6440,3.6480,3.6440,3.6460,159
2011-12-02,05:00:00,3.6470,3.6500,3.6470,3.6500,62
2011-12-02,05:05:00,3.6500,3.6500,3.6500,3.6500,50
2011-12-02,05:10:00,3.6490,3.6490,3.6490,3.6490,10
2011-12-02,05:15:00,3.6490,3.6540,3.6490,3.6520,84
2011-12-02,05:20:00,3.6530,3.6550,3.6510,3.6540,59
2011-12-02,05:25:00,3.6520,3.6520,3.6480,3.6490,72
2011-12-02,05:30:00,3.6460,3.6490,3.6460,3.6490,8
2011-12-02,05:35:00,3.6480,3.6480,3.6460,3.6460,25
2011-12-02,05:40:00,3.6460,3.6460,3.6440,3.6450,18
2011-12-02,05:45:00,3.6460,3.6490,3.6430,3.6490,73
2011-12-02,05:50:00,3.6480,3.6500,3.6480,3.6480,11
2011-12-02,05:55:00,3.6470,3.6500,3.6460,3.6460,17
2011-12-02,06:00:00,3.6450,3.6480,3.6440,3.6450,43
2011-12-02,06:05:00,3.6450,3.6450,3.6430,3.6430,19
2011-12-02,06:10:00,3.6430,3.6470,3.6390,3.6450,50
2011-12-02,07:00:00,3.6440,3.6440,3.6380,3.6440,62
2011-12-02,07:05:00,3.6430,3.6440,3.6430,3.6440,3
2011-12-02,07:10:00,3.6440,3.6570,3.6440,3.6540,63
2011-12-02,07:15:00,3.6510,3.6550,3.6510,3.6540,6
2011-12-02,07:20:00,3.6550,3.6550,3.6540,3.6540,4
2011-12-02,07:25:00,3.6520,3.6520,3.6510,3.6510,2
2011-12-02,07:30:00,3.6550,3.6550,3.6500,3.6500,3
2011-12-02,07:45:00,3.6480,3.6480,3.6480,3.6480,1
2011-12-02,07:50:00,3.6450,3.6480,3.6450,3.6480,4
2011-12-02,07:55:00,3.6460,3.6510,3.6460,3.6510,7
2011-12-02,08:15:00,3.6470,3.6470,3.6470,3.6470,2
2011-12-02,08:25:00,3.6500,3.6500,3.6500,3.6500,1
2011-12-02,08:30:00,3.6480,3.6480,3.6480,3.6480,2
2011-12-02,08:45:00,3.6510,3.6510,3.6510,3.6510,1
2011-12-02,08:50:00,3.6510,3.6510,3.6510,3.6510,6
2011-12-02,09:00:00,3.6500,3.6500,3.6460,3.6480,22
2011-12-02,09:05:00,3.6510,3.6510,3.6510,3.6510,4
2011-12-02,09:20:00,3.6510,3.6510,3.6510,3.6510,1
2011-12-02,09:25:00,3.6510,3.6510,3.6510,3.6510,2
2011-12-02,09:45:00,3.6490,3.6490,3.6490,3.6490,1
2011-12-02,09:50:00,3.6480,3.6480,3.6480,3.6480,1
2011-12-02,09:55:00,3.6480,3.6480,3.6480,3.6480,20
2011-12-02,10:00:00,3.6480,3.6480,3.6480,3.6480,5
2011-12-02,10:25:00,3.6480,3.6500,3.6480,3.6500,7
2011-12-02,10:30:00,3.6510,3.6510,3.6510,3.6510,2
2011-12-02,10:50:00,3.6490,3.6490,3.6480,3.6480,15
2011-12-02,10:55:00,3.6480,3.6480,3.6480,3.6480,5
2011-12-02,11:00:00,3.6480,3.6480,3.6480,3.6480,2
2011-12-02,11:10:00,3.6480,3.6480,3.6480,3.6480,2
2011-12-02,11:35:00,3.6480,3.6490,3.6480,3.6490,5
2011-12-02,11:40:00,3.6480,3.6480,3.6480,3.6480,30
2011-12-02,11:55:00,3.6490,3.6490,3.6490,3.6490,2
2011-12-02,12:00:00,3.6490,3.6490,3.6490,3.6490,3
2011-12-02,12:10:00,3.6490,3.6490,3.6490,3.6490,1
2011-12-02,12:15:00,3.6500,3.6500,3.6500,3.6500,14
2011-12-02,12:30:00,3.6490,3.6490,3.6490,3.6490,3
2011-12-02,12:35:00,3.6500,3.6500,3.6500,3.6500,1
2011-12-02,12:45:00,3.6470,3.6500,3.6470,3.6500,2
2011-12-02,12:50:00,3.6500,3.6500,3.6500,3.6500,2
2011-12-02,12:55:00,3.6500,3.6510,3.6500,3.6510,6
2011-12-02,13:05:00,3.6540,3.6540,3.6530,3.6530,2
2011-12-02,13:10:00,3.6540,3.6570,3.6540,3.6570,7
2011-12-02,13:15:00,3.6580,3.6600,3.6580,3.6600,26
2011-12-02,13:20:00,3.6590,3.6610,3.6580,3.6610,15
2011-12-02,13:25:00,3.6610,3.6610,3.6610,3.6610,1
2011-12-02,13:30:00,3.6600,3.6610,3.6590,3.6610,11
2011-12-02,13:35:00,3.6610,3.6610,3.6610,3.6610,2
2011-12-02,13:40:00,3.6620,3.6630,3.6620,3.6630,2
2011-12-02,13:45:00,3.6630,3.6630,3.6630,3.6630,6
2011-12-02,13:50:00,3.6610,3.6610,3.6610,3.6610,1
2011-12-02,13:55:00,3.6550,3.6550,3.6540,3.6540,3
2011-12-02,14:15:00,3.6540,3.6540,3.6540,3.6540,1
2011-12-02,14:20:00,3.6560,3.6560,3.6560,3.6560,1
2011-12-02,14:25:00,3.6560,3.6560,3.6560,3.6560,1
2011-12-02,14:30:00,3.6560,3.6560,3.6560,3.6560,1
2011-12-02,14:35:00,3.6520,3.6520,3.6520,3.6520,5
2011-12-02,14:40:00,3.6530,3.6530,3.6530,3.6530,1
2011-12-02,14:45:00,3.6520,3.6520,3.6520,3.6520,2
2011-12-02,14:55:00,3.6520,3.6560,3.6510,3.6510,6
2011-12-02,15:00:00,3.6530,3.6530,3.6520,3.6520,4
2011-12-02,15:05:00,3.6510,3.6510,3.6510,3.6510,6
2011-12-02,15:10:00,3.6510,3.6510,3.6510,3.6510,1
2011-12-02,15:15:00,3.6500,3.6500,3.6500,3.6500,1
2011-12-02,15:20:00,3.6510,3.6510,3.6510,3.6510,6
2011-12-02,15:25:00,3.6510,3.6510,3.6510,3.6510,1
2011-12-02,15:30:00,3.6490,3.6490,3.6490,3.6490,3
2011-12-02,15:35:00,3.6490,3.6500,3.6480,3.6500,15
2011-12-02,15:45:00,3.6510,3.6510,3.6510,3.6510,4
2011-12-02,15:50:00,3.6510,3.6510,3.6510,3.6510,4
2011-12-02,15:55:00,3.6510,3.6510,3.6510,3.6510,4
2011-12-02,16:00:00,3.6500,3.6510,3.6470,3.6470,16
2011-12-02,16:05:00,3.6480,3.6480,3.6420,3.6430,22
2011-12-02,16:10:00,3.6410,3.6410,3.6390,3.6390,5
2011-12-02,16:15:00,3.6410,3.6450,3.6410,3.6450,6
2011-12-02,16:20:00,3.6410,3.6410,3.6380,3.6380,33
2011-12-02,16:25:00,3.6390,3.6390,3.6360,3.6360,29
2011-12-02,16:30:00,3.6370,3.6390,3.6350,3.6390,7
2011-12-02,16:35:00,3.6370,3.6370,3.6340,3.6340,24
2011-12-02,16:40:00,3.6340,3.6350,3.6320,3.6340,7
2011-12-02,16:45:00,3.6340,3.6340,3.6340,3.6340,8
2011-12-02,16:50:00,3.6340,3.6350,3.6320,3.6320,19
2011-12-02,16:55:00,3.6330,3.6330,3.6330,3.6330,4
2011-12-02,17:00:00,3.6330,3.6340,3.6330,3.6340,10
2011-12-02,17:05:00,3.6350,3.6350,3.6350,3.6350,14
2011-12-02,17:10:00,3.6350,3.6350,3.6310,3.6340,49
2011-12-02,17:15:00,3.6330,3.6350,3.6300,3.6310,86
2011-12-02,17:20:00,3.6300,3.6320,3.6300,3.6310,18
2011-12-02,17:25:00,3.6300,3.6340,3.6300,3.6340,20
2011-12-02,17:30:00,3.6350,3.6360,3.6320,3.6320,46
2011-12-02,17:35:00,3.6320,3.6320,3.6310,3.6310,4
2011-12-02,17:40:00,3.6300,3.6300,3.6290,3.6300,16
2011-12-02,17:45:00,3.6290,3.6290,3.6260,3.6260,43
2011-12-02,17:50:00,3.6260,3.6280,3.6230,3.6230,30
2011-12-02,17:55:00,3.6250,3.6250,3.6240,3.6250,3
2011-12-02,18:00:00,3.6260,3.6270,3.6230,3.6240,39
2011-12-02,18:05:00,3.6240,3.6280,3.6240,3.6270,49
2011-12-02,18:10:00,3.6270,3.6270,3.6230,3.6230,23
2011-12-02,18:15:00,3.6230,3.6230,3.6210,3.6220,18
2011-12-02,18:20:00,3.6230,3.6260,3.6230,3.6230,33
2011-12-02,18:25:00,3.6220,3.6240,3.6220,3.6240,13
2011-12-02,18:30:00,3.6230,3.6230,3.6210,3.6220,15
2011-12-02,18:35:00,3.6220,3.6230,3.6220,3.6230,11
2011-12-02,18:40:00,3.6240,3.6250,3.6220,3.6230,22
2011-12-02,18:45:00,3.6220,3.6230,3.6210,3.6210,31
2011-12-02,18:50:00,3.6220,3.6240,3.6190,3.6190,49
2011-12-02,18:55:00,3.6170,3.6220,3.6170,3.6220,46
2011-12-02,19:00:00,3.6220,3.6220,3.6190,3.6220,15
2011-12-02,19:05:00,3.6220,3.6220,3.6200,3.6210,22
2011-12-02,19:10:00,3.6200,3.6200,3.6180,3.6200,13
2011-12-02,19:15:00,3.6180,3.6190,3.6150,3.6180,49
2011-12-02,19:20:00,3.6190,3.6200,3.6120,3.6170,87
2011-12-02,19:25:00,3.6180,3.6180,3.6110,3.6120,42
2011-12-02,19:30:00,3.6120,3.6170,3.6100,3.6170,175
2011-12-02,19:35:00,3.6150,3.6150,3.6130,3.6150,25
2011-12-02,19:40:00,3.6150,3.6170,3.6150,3.6170,17
2011-12-02,19:45:00,3.6170,3.6170,3.6120,3.6120,42
2011-12-02,19:50:00,3.6140,3.6150,3.6120,3.6130,19
2011-12-02,19:55:00,3.6150,3.6200,3.6150,3.6170,149
2011-12-02,20:00:00,3.6180,3.6210,3.6140,3.6200,253
2011-12-02,20:05:00,3.6210,3.6210,3.6170,3.6180,16
2011-12-02,20:10:00,3.6190,3.6190,3.6160,3.6160,28
2011-12-02,20:15:00,3.6160,3.6200,3.6160,3.6180,55
2011-12-02,20:20:00,3.6180,3.6180,3.6150,3.6150,19
2011-12-02,20:25:00,3.6160,3.6210,3.6150,3.6200,66
2011-12-02,20:30:00,3.6210,3.6210,3.6180,3.6190,30
2011-12-02,20:35:00,3.6200,3.6200,3.6180,3.6190,43
2011-12-02,20:40:00,3.6200,3.6210,3.6190,3.6200,41
2011-12-02,20:45:00,3.6200,3.6200,3.6170,3.6170,86
2011-12-02,20:50:00,3.6170,3.6180,3.6050,3.6060,260
2011-12-02,20:55:00,3.6060,3.6120,3.6030,3.6100,491
2011-12-02,21:00:00,3.6100,3.6110,3.6040,3.6080,332
2011-12-02,21:05:00,3.6080,3.6100,3.6070,3.6100,90
2011-12-02,21:10:00,3.6090,3.6210,3.6090,3.6200,550
2011-12-02,21:15:00,3.6200,3.6360,3.6200,3.6310,682
2011-12-02,21:20:00,3.6320,3.6340,3.6240,3.6240,445
2011-12-02,21:25:00,3.6240,3.6260,3.6060,3.6060,505
2011-12-02,21:30:00,3.6060,3.6160,3.6000,3.6070,887
2011-12-02,21:35:00,3.6070,3.6100,3.5890,3.5930,1347
2011-12-02,21:40:00,3.5920,3.5960,3.5860,3.5880,1151
2011-12-02,21:45:00,3.5890,3.6040,3.5870,3.6030,1104
2011-12-02,21:50:00,3.6020,3.6030,3.5840,3.5890,752
2011-12-02,21:55:00,3.5890,3.6020,3.5870,3.5900,815
2011-12-02,22:00:00,3.5900,3.5900,3.5680,3.5820,3985
2011-12-02,22:05:00,3.5820,3.5970,3.5740,3.5950,2209
2011-12-02,22:10:00,3.5940,3.6030,3.5890,3.5930,1172
2011-12-02,22:15:00,3.5920,3.5990,3.5870,3.5890,893
2011-12-02,22:20:00,3.5890,3.6030,3.5890,3.5960,733
2011-12-02,22:25:00,3.5950,3.6120,3.5910,3.6010,1608
2011-12-02,22:30:00,3.6010,3.6110,3.5960,3.6110,750
2011-12-02,22:35:00,3.6100,3.6160,3.6030,3.6040,1058
2011-12-02,22:40:00,3.6040,3.6050,3.5940,3.6010,519
2011-12-02,22:45:00,3.6000,3.6030,3.5960,3.6030,626
2011-12-02,22:50:00,3.6030,3.6090,3.6010,3.6070,799
2011-12-02,22:55:00,3.6060,3.6170,3.6020,3.6140,976
2011-12-02,23:00:00,3.6140,3.6220,3.6060,3.6100,1099
2011-12-02,23:05:00,3.6120,3.6120,3.6050,3.6090,757
2011-12-02,23:10:00,3.6090,3.6100,3.6070,3.6080,262
2011-12-02,23:15:00,3.6070,3.6170,3.6070,3.6150,542
2011-12-02,23:20:00,3.6150,3.6190,3.6130,3.6170,840
2011-12-02,23:25:00,3.6160,3.6170,3.6110,3.6110,638
2011-12-02,23:30:00,3.6120,3.6170,3.6070,3.6070,695
2011-12-02,23:35:00,3.6080,3.6140,3.6060,3.6130,596
2011-12-02,23:40:00,3.6130,3.6140,3.6100,3.6120,325
2011-12-02,23:45:00,3.6110,3.6130,3.6100,3.6120,445
2011-12-02,23:50:00,3.6120,3.6120,3.6050,3.6070,345
2011-12-02,23:55:00,3.6070,3.6090,3.6050,3.6080,355
2011-12-03,00:00:00,3.6080,3.6090,3.5890,3.5930,2012
2011-12-03,00:05:00,3.5930,3.5940,3.5850,3.5890,1057
2011-12-03,00:10:00,3.5880,3.5890,3.5850,3.5870,923
2011-12-03,00:15:00,3.5860,3.5940,3.5850,3.5880,963
2011-12-03,00:20:00,3.5890,3.5890,3.5810,3.5880,899
2011-12-03,00:25:00,3.5890,3.6000,3.5880,3.5950,950
2011-12-03,00:30:00,3.5940,3.5950,3.5860,3.5900,913
2011-12-03,00:35:00,3.5910,3.5990,3.5860,3.5950,817
2011-12-03,00:40:00,3.5960,3.6000,3.5890,3.5890,542
2011-12-03,00:45:00,3.5900,3.5910,3.5860,3.5890,458
2011-12-03,00:50:00,3.5890,3.5970,3.5860,3.5960,624
2011-12-03,00:55:00,3.5960,3.5970,3.5920,3.5940,209
2011-12-03,01:00:00,3.5930,3.5940,3.5870,3.5920,488
2011-12-03,01:05:00,3.5920,3.5940,3.5890,3.5920,291
2011-12-03,01:10:00,3.5920,3.5930,3.5900,3.5920,115
2011-12-03,01:15:00,3.5920,3.5930,3.5890,3.5910,150
2011-12-03,01:20:00,3.5920,3.5920,3.5860,3.5880,255
2011-12-03,01:25:00,3.5880,3.5930,3.5870,3.5910,267
2011-12-03,01:30:00,3.5890,3.5900,3.5860,3.5860,192
2011-12-03,01:35:00,3.5870,3.5980,3.5860,3.5960,284
2011-12-03,01:40:00,3.5960,3.5990,3.5920,3.5940,548
2011-12-03,01:45:00,3.5930,3.5940,3.5920,3.5930,55
2011-12-03,01:50:00,3.5920,3.5920,3.5860,3.5890,616
2011-12-03,01:55:00,3.5880,3.5930,3.5880,3.5930,238
2011-12-03,02:00:00,3.5930,3.5940,3.5860,3.5860,508
2011-12-03,02:05:00,3.5870,3.5900,3.5820,3.5830,673
2011-12-03,02:10:00,3.5830,3.5830,3.5770,3.5800,794
2011-12-03,02:15:00,3.5810,3.5840,3.5750,3.5760,523
2011-12-03,02:20:00,3.5760,3.5830,3.5750,3.5780,730
2011-12-03,02:25:00,3.5780,3.5810,3.5760,3.5800,293
2011-12-03,02:30:00,3.5810,3.5830,3.5780,3.5810,366
2011-12-03,02:35:00,3.5800,3.5890,3.5790,3.5830,641
2011-12-03,02:40:00,3.5830,3.5900,3.5820,3.5900,630
2011-12-03,02:45:00,3.5890,3.5940,3.5820,3.5920,751
2011-12-03,02:50:00,3.5920,3.5930,3.5860,3.5870,639
2011-12-03,02:55:00,3.5870,3.5900,3.5830,3.5870,274
2011-12-03,03:00:00,3.5870,3.5920,3.5860,3.5870,236
2011-12-03,03:05:00,3.5870,3.5910,3.5820,3.5840,521
2011-12-03,03:10:00,3.5850,3.5870,3.5810,3.5860,395
2011-12-03,03:15:00,3.5860,3.5920,3.5840,3.5890,357
2011-12-03,03:20:00,3.5900,3.5990,3.5890,3.5940,682
2011-12-03,03:25:00,3.5950,3.5980,3.5790,3.5870,2881
2011-12-03,03:30:00,3.5860,3.5880,3.5810,3.5830,618
2011-12-03,03:35:00,3.5830,3.5880,3.5830,3.5860,324
2011-12-03,03:40:00,3.5870,3.5890,3.5840,3.5850,153
2011-12-03,03:45:00,3.5830,3.5880,3.5830,3.5860,123
2011-12-03,03:50:00,3.5850,3.5870,3.5850,3.5860,85
2011-12-03,03:55:00,3.5860,3.5900,3.5860,3.5890,60
2011-12-03,04:00:00,3.5890,3.5900,3.5860,3.5880,48
2011-12-03,04:05:00,3.5890,3.5900,3.5870,3.5900,101
2011-12-03,04:10:00,3.5880,3.5930,3.5880,3.5910,109
2011-12-03,04:15:00,3.5910,3.5910,3.5880,3.5880,69
2011-12-03,04:20:00,3.5890,3.5910,3.5880,3.5900,37
2011-12-03,04:25:00,3.5890,3.5890,3.5850,3.5870,87
2011-12-03,04:30:00,3.5870,3.5870,3.5840,3.5870,61
2011-12-03,04:35:00,3.5870,3.5890,3.5870,3.5880,82
2011-12-03,04:40:00,3.5890,3.5890,3.5870,3.5870,33
2011-12-03,04:45:00,3.5870,3.5870,3.5840,3.5870,135
2011-12-03,04:50:00,3.5870,3.5910,3.5870,3.5900,93
2011-12-03,04:55:00,3.5900,3.5910,3.5880,3.5910,148
2011-12-03,05:00:00,3.5910,3.5910,3.5880,3.5900,12
2011-12-03,05:05:00,3.5870,3.5880,3.5840,3.5850,23
2011-12-03,05:10:00,3.5880,3.5900,3.5840,3.5840,40
2011-12-03,05:15:00,3.5850,3.5890,3.5850,3.5890,65
2011-12-03,05:20:00,3.5880,3.5880,3.5860,3.5860,8
2011-12-03,05:25:00,3.5870,3.5870,3.5850,3.5860,5
2011-12-03,05:30:00,3.5830,3.5840,3.5810,3.5830,15
2011-12-03,05:35:00,3.5800,3.5850,3.5800,3.5820,28
2011-12-03,05:40:00,3.5810,3.5810,3.5810,3.5810,3
2011-12-03,05:45:00,3.5820,3.5830,3.5810,3.5820,8
2011-12-03,05:50:00,3.5820,3.5850,3.5820,3.5850,6
2011-12-03,05:55:00,3.5810,3.5810,3.5810,3.5810,1
2011-12-03,06:00:00,3.5850,3.5870,3.5850,3.5870,13
2011-12-03,06:05:00,3.5850,3.5850,3.5850,3.5850,3
2011-12-03,06:10:00,3.5860,3.5860,3.5860,3.5860,3
2011-12-05,07:00:00,3.5700,3.5700,3.5600,3.5630,276
2011-12-05,07:05:00,3.5620,3.5620,3.5560,3.5600,228
2011-12-05,07:10:00,3.5600,3.5610,3.5600,3.5600,29
2011-12-05,07:15:00,3.5600,3.5600,3.5570,3.5570,4
2011-12-05,07:20:00,3.5610,3.5610,3.5570,3.5590,68
2011-12-05,07:25:00,3.5560,3.5600,3.5560,3.5590,21
2011-12-05,07:30:00,3.5600,3.5600,3.5600,3.5600,2
2011-12-05,07:35:00,3.5620,3.5670,3.5620,3.5670,49
2011-12-05,07:40:00,3.5620,3.5650,3.5620,3.5650,10
2011-12-05,07:45:00,3.5670,3.5670,3.5670,3.5670,1
2011-12-05,07:55:00,3.5650,3.5650,3.5650,3.5650,1
2011-12-05,08:00:00,3.5630,3.5630,3.5630,3.5630,1
2011-12-05,08:05:00,3.5640,3.5650,3.5640,3.5650,13
2011-12-05,08:10:00,3.5650,3.5650,3.5650,3.5650,3
2011-12-05,08:15:00,3.5670,3.5670,3.5620,3.5620,14
2011-12-05,08:25:00,3.5620,3.5620,3.5620,3.5620,10
2011-12-05,08:30:00,3.5630,3.5630,3.5630,3.5630,1
2011-12-05,08:35:00,3.5640,3.5640,3.5640,3.5640,2
2011-12-05,08:45:00,3.5640,3.5640,3.5640,3.5640,1
2011-12-05,09:00:00,3.5630,3.5630,3.5630,3.5630,1
2011-12-05,09:10:00,3.5630,3.5630,3.5630,3.5630,1
2011-12-05,09:40:00,3.5650,3.5650,3.5650,3.5650,11
2011-12-05,10:00:00,3.5660,3.5660,3.5610,3.5610,4
2011-12-05,10:20:00,3.5660,3.5700,3.5660,3.5680,50
2011-12-05,10:25:00,3.5630,3.5700,3.5630,3.5700,7
2011-12-05,10:35:00,3.5690,3.5690,3.5650,3.5670,9
2011-12-05,11:00:00,3.5710,3.5710,3.5700,3.5710,9
2011-12-05,11:05:00,3.5700,3.5700,3.5700,3.5700,2
2011-12-05,11:10:00,3.5680,3.5680,3.5680,3.5680,5
2011-12-05,11:20:00,3.5710,3.5710,3.5710,3.5710,1
2011-12-05,11:25:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-05,11:30:00,3.5680,3.5680,3.5630,3.5630,15
2011-12-05,11:40:00,3.5640,3.5690,3.5640,3.5690,3
2011-12-05,11:45:00,3.5690,3.5690,3.5690,3.5690,3
2011-12-05,11:50:00,3.5690,3.5710,3.5690,3.5710,3
2011-12-05,11:55:00,3.5710,3.5710,3.5710,3.5710,2
2011-12-05,12:00:00,3.5670,3.5670,3.5670,3.5670,2
2011-12-05,12:20:00,3.5680,3.5680,3.5680,3.5680,2
2011-12-05,12:30:00,3.5680,3.5710,3.5680,3.5710,14
2011-12-05,12:35:00,3.5710,3.5710,3.5710,3.5710,10
2011-12-05,12:40:00,3.5710,3.5710,3.5710,3.5710,15
2011-12-05,12:45:00,3.5710,3.5710,3.5710,3.5710,4
2011-12-05,12:50:00,3.5710,3.5720,3.5700,3.5720,5
2011-12-05,13:00:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-05,13:05:00,3.5710,3.5710,3.5710,3.5710,12
2011-12-05,13:10:00,3.5720,3.5720,3.5710,3.5710,18
2011-12-05,13:15:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-05,13:25:00,3.5700,3.5700,3.5690,3.5690,6
2011-12-05,13:30:00,3.5720,3.5720,3.5720,3.5720,7
2011-12-05,13:45:00,3.5720,3.5720,3.5720,3.5720,1
2011-12-05,13:50:00,3.5710,3.5710,3.5710,3.5710,1
2011-12-05,13:55:00,3.5700,3.5700,3.5700,3.5700,5
2011-12-05,14:00:00,3.5700,3.5710,3.5700,3.5710,47
2011-12-05,14:05:00,3.5720,3.5720,3.5720,3.5720,45
2011-12-05,14:10:00,3.5700,3.5710,3.5700,3.5710,2
2011-12-05,14:20:00,3.5710,3.5710,3.5710,3.5710,1
2011-12-05,14:25:00,3.5670,3.5670,3.5670,3.5670,1
2011-12-05,14:30:00,3.5650,3.5680,3.5640,3.5660,8
2011-12-05,14:35:00,3.5670,3.5690,3.5670,3.5690,2
2011-12-05,14:45:00,3.5700,3.5700,3.5690,3.5690,2
2011-12-05,14:50:00,3.5660,3.5660,3.5660,3.5660,1
2011-12-05,15:00:00,3.5690,3.5700,3.5680,3.5680,11
2011-12-05,15:05:00,3.5680,3.5700,3.5680,3.5700,5
2011-12-05,15:10:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-05,15:25:00,3.5690,3.5690,3.5690,3.5690,1
2011-12-05,15:35:00,3.5700,3.5700,3.5700,3.5700,3
2011-12-05,15:40:00,3.5700,3.5700,3.5700,3.5700,1
2011-12-05,15:45:00,3.5690,3.5690,3.5650,3.5670,14
2011-12-05,15:50:00,3.5670,3.5670,3.5670,3.5670,2
2011-12-05,16:00:00,3.5660,3.5670,3.5660,3.5660,6
2011-12-05,16:05:00,3.5650,3.5670,3.5650,3.5670,9
2011-12-05,16:10:00,3.5670,3.5690,3.5670,3.5670,33
2011-12-05,16:15:00,3.5680,3.5680,3.5660,3.5660,40
2011-12-05,16:20:00,3.5650,3.5660,3.5650,3.5660,3
2011-12-05,16:25:00,3.5650,3.5650,3.5630,3.5630,25
2011-12-05,16:30:00,3.5630,3.5640,3.5630,3.5640,9
2011-12-05,16:35:00,3.5650,3.5650,3.5650,3.5650,3
2011-12-05,16:40:00,3.5650,3.5650,3.5640,3.5640,3
2011-12-05,16:45:00,3.5650,3.5650,3.5650,3.5650,7
2011-12-05,16:50:00,3.5650,3.5650,3.5650,3.5650,2
2011-12-05,16:55:00,3.5650,3.5650,3.5650,3.5650,4
2011-12-05,17:00:00,3.5640,3.5640,3.5640,3.5640,10
2011-12-05,17:05:00,3.5640,3.5640,3.5640,3.5640,6
2011-12-05,17:10:00,3.5650,3.5660,3.5640,3.5660,13
2011-12-05,17:15:00,3.5650,3.5660,3.5620,3.5660,16
2011-12-05,17:20:00,3.5630,3.5640,3.5630,3.5640,7
2011-12-05,17:25:00,3.5640,3.5640,3.5640,3.5640,1
2011-12-05,17:30:00,3.5630,3.5630,3.5620,3.5620,3
2011-12-05,17:40:00,3.5650,3.5680,3.5640,3.5680,7
2011-12-05,17:45:00,3.5680,3.5680,3.5680,3.5680,1
2011-12-05,17:50:00,3.5680,3.5680,3.5660,3.5660,4
2011-12-05,17:55:00,3.5680,3.5680,3.5680,3.5680,2
2011-12-05,18:00:00,3.5690,3.5710,3.5670,3.5680,19
2011-12-05,18:05:00,3.5690,3.5690,3.5670,3.5680,19
2011-12-05,18:10:00,3.5680,3.5680,3.5680,3.5680,2
2011-12-05,18:15:00,3.5680,3.5680,3.5660,3.5660,24
2011-12-05,18:20:00,3.5660,3.5660,3.5650,3.5650,3
2011-12-05,18:25:00,3.5670,3.5680,3.5670,3.5680,3
2011-12-05,18:30:00,3.5690,3.5690,3.5660,3.5660,21
2011-12-05,18:35:00,3.5670,3.5700,3.5660,3.5680,31
2011-12-05,18:40:00,3.5680,3.5700,3.5680,3.5680,79
2011-12-05,18:45:00,3.5690,3.5700,3.5680,3.5690,42
2011-12-05,18:50:00,3.5700,3.5700,3.5680,3.5700,9
2011-12-05,18:55:00,3.5660,3.5660,3.5600,3.5620,107
2011-12-05,19:00:00,3.5620,3.5630,3.5620,3.5620,11
2011-12-05,19:05:00,3.5640,3.5640,3.5600,3.5630,27
2011-12-05,19:10:00,3.5620,3.5620,3.5600,3.5600,8
2011-12-05,19:15:00,3.5600,3.5620,3.5600,3.5600,12
2011-12-05,19:20:00,3.5600,3.5610,3.5580,3.5610,79
2011-12-05,19:25:00,3.5600,3.5610,3.5550,3.5560,50
2011-12-05,19:30:00,3.5580,3.5580,3.5550,3.5570,19
2011-12-05,19:35:00,3.5560,3.5580,3.5550,3.5570,29
2011-12-05,19:40:00,3.5560,3.5600,3.5560,3.5580,29
2011-12-05,19:45:00,3.5590,3.5590,3.5550,3.5550,21
2011-12-05,19:50:00,3.5550,3.5550,3.5520,3.5530,59
2011-12-05,19:55:00,3.5540,3.5600,3.5540,3.5600,27
2011-12-05,20:00:00,3.5590,3.5590,3.5540,3.5540,20
2011-12-05,20:05:00,3.5570,3.5580,3.5560,3.5570,11
2011-12-05,20:10:00,3.5570,3.5570,3.5520,3.5520,27
2011-12-05,20:15:00,3.5530,3.5540,3.5530,3.5540,4
2011-12-05,20:20:00,3.5540,3.5540,3.5500,3.5500,75
2011-12-05,20:25:00,3.5520,3.5520,3.5450,3.5510,114
2011-12-05,20:30:00,3.5520,3.5530,3.5480,3.5510,60
2011-12-05,20:35:00,3.5510,3.5510,3.5500,3.5500,20
2011-12-05,20:40:00,3.5520,3.5550,3.5520,3.5540,15
2011-12-05,20:45:00,3.5550,3.5550,3.5500,3.5500,25
2011-12-05,20:50:00,3.5490,3.5510,3.5440,3.5490,59
2011-12-05,20:55:00,3.5500,3.5500,3.5430,3.5460,212
2011-12-05,21:00:00,3.5460,3.5470,3.5400,3.5430,521
2011-12-05,21:05:00,3.5450,3.5510,3.5440,3.5450,129
2011-12-05,21:10:00,3.5460,3.5510,3.5400,3.5500,336
2011-12-05,21:15:00,3.5490,3.5510,3.5430,3.5480,634
2011-12-05,21:20:00,3.5470,3.5480,3.5460,3.5470,229
2011-12-05,21:25:00,3.5470,3.5480,3.5370,3.5390,631
2011-12-05,21:30:00,3.5370,3.5400,3.5370,3.5400,550
2011-12-05,21:35:00,3.5400,3.5400,3.5360,3.5380,386
2011-12-05,21:40:00,3.5380,3.5460,3.5320,3.5320,970
2011-12-05,21:45:00,3.5320,3.5320,3.5250,3.5290,667
2011-12-05,21:50:00,3.5300,3.5350,3.5280,3.5350,580
2011-12-05,21:55:00,3.5340,3.5460,3.5270,3.5290,1442
2011-12-05,22:00:00,3.5280,3.5310,3.5120,3.5210,2254
2011-12-05,22:05:00,3.5210,3.5250,3.5190,3.5210,592
2011-12-05,22:10:00,3.5220,3.5230,3.4790,3.4970,4931
2011-12-05,22:15:00,3.4950,3.4990,3.4890,3.4980,1117
2011-12-05,22:20:00,3.4980,3.5020,3.4900,3.4910,1424
2011-12-05,22:25:00,3.4910,3.4950,3.4850,3.4940,1054
2011-12-05,22:30:00,3.4930,3.5050,3.4930,3.5000,831
2011-12-05,22:35:00,3.5010,3.5030,3.4920,3.4960,742
2011-12-05,22:40:00,3.4960,3.5110,3.4940,3.5090,632
2011-12-05,22:45:00,3.5070,3.5120,3.5050,3.5070,817
2011-12-05,22:50:00,3.5070,3.5110,3.5040,3.5090,542
2011-12-05,22:55:00,3.5100,3.5120,3.5000,3.5090,1796
2011-12-05,23:00:00,3.5090,3.5100,3.4920,3.4930,933
2011-12-05,23:05:00,3.4920,3.4960,3.4900,3.4960,1232
2011-12-05,23:10:00,3.4960,3.4960,3.4930,3.4930,559
2011-12-05,23:15:00,3.4940,3.4950,3.4770,3.4850,2702
2011-12-05,23:20:00,3.4850,3.4860,3.4810,3.4850,746
2011-12-05,23:25:00,3.4850,3.4900,3.4810,3.4820,672
2011-12-05,23:30:00,3.4820,3.4870,3.4800,3.4840,656
2011-12-05,23:35:00,3.4840,3.4920,3.4840,3.4910,562
2011-12-05,23:40:00,3.4920,3.4940,3.4860,3.4910,625
2011-12-05,23:45:00,3.4910,3.4910,3.4820,3.4860,821
2011-12-05,23:50:00,3.4860,3.4870,3.4840,3.4860,225
2011-12-05,23:55:00,3.4870,3.4890,3.4860,3.4870,193
2011-12-06,00:00:00,3.4870,3.4870,3.4820,3.4850,665
2011-12-06,00:05:00,3.4840,3.4920,3.4820,3.4880,570
2011-12-06,00:10:00,3.4870,3.4970,3.4870,3.4960,390
2011-12-06,00:15:00,3.4960,3.4960,3.4880,3.4890,722
2011-12-06,00:20:00,3.4900,3.4900,3.4820,3.4860,579
2011-12-06,00:25:00,3.4860,3.4880,3.4840,3.4860,302
2011-12-06,00:30:00,3.4860,3.4900,3.4830,3.4880,359
2011-12-06,00:35:00,3.4870,3.4870,3.4820,3.4850,580
2011-12-06,00:40:00,3.4850,3.4860,3.4770,3.4800,997
2011-12-06,00:45:00,3.4800,3.4810,3.4650,3.4710,2600
2011-12-06,00:50:00,3.4720,3.4740,3.4690,3.4690,781
2011-12-06,00:55:00,3.4690,3.4700,3.4610,3.4630,1170
2011-12-06,01:00:00,3.4630,3.4700,3.4620,3.4660,940
2011-12-06,01:05:00,3.4660,3.4710,3.4620,3.4620,810
2011-12-06,01:10:00,3.4640,3.4680,3.4630,3.4660,546
2011-12-06,01:15:00,3.4670,3.4710,3.4650,3.4650,550
2011-12-06,01:20:00,3.4650,3.4710,3.4650,3.4710,253
2011-12-06,01:25:00,3.4720,3.4750,3.4690,3.4690,482
2011-12-06,01:30:00,3.4700,3.4700,3.4620,3.4650,593
2011-12-06,01:35:00,3.4660,3.4680,3.4630,3.4640,293
2011-12-06,01:40:00,3.4640,3.4640,3.4520,3.4540,2396
2011-12-06,01:45:00,3.4550,3.4560,3.4520,3.4540,452
2011-12-06,01:50:00,3.4540,3.4540,3.4490,3.4500,833
2011-12-06,01:55:00,3.4500,3.4500,3.4440,3.4460,829
2011-12-06,02:00:00,3.4470,3.4500,3.4450,3.4490,459
2011-12-06,02:05:00,3.4490,3.4550,3.4460,3.4490,719
2011-12-06,02:10:00,3.4480,3.4500,3.4440,3.4450,454
2011-12-06,02:15:00,3.4450,3.4520,3.4440,3.4460,574
2011-12-06,02:20:00,3.4450,3.4510,3.4450,3.4500,415
2011-12-06,02:25:00,3.4500,3.4540,3.4470,3.4510,517
2011-12-06,02:30:00,3.4510,3.4560,3.4500,3.4510,608
2011-12-06,02:35:00,3.4510,3.4590,3.4510,3.4570,406
2011-12-06,02:40:00,3.4570,3.4590,3.4520,3.4570,354
2011-12-06,02:45:00,3.4580,3.4590,3.4550,3.4590,316
2011-12-06,02:50:00,3.4600,3.4650,3.4590,3.4600,698
2011-12-06,02:55:00,3.4590,3.4670,3.4570,3.4620,381
2011-12-06,03:00:00,3.4620,3.4640,3.4570,3.4600,511
2011-12-06,03:05:00,3.4600,3.4690,3.4600,3.4660,747
2011-12-06,03:10:00,3.4670,3.4690,3.4600,3.4640,1112
2011-12-06,03:15:00,3.4630,3.4680,3.4580,3.4590,894
2011-12-06,03:20:00,3.4590,3.4710,3.4590,3.4650,1622
2011-12-06,03:25:00,3.4650,3.4710,3.4580,3.4610,2996
2011-12-06,03:30:00,3.4600,3.4670,3.4570,3.4620,801
2011-12-06,03:35:00,3.4630,3.4660,3.4600,3.4650,248
2011-12-06,03:40:00,3.4660,3.4660,3.4620,3.4650,103
2011-12-06,03:45:00,3.4660,3.4660,3.4620,3.4660,115
2011-12-06,03:50:00,3.4640,3.4670,3.4640,3.4650,286
2011-12-06,03:55:00,3.4650,3.4660,3.4650,3.4660,35
2011-12-06,04:00:00,3.4670,3.4670,3.4640,3.4660,127
2011-12-06,04:05:00,3.4650,3.4650,3.4610,3.4620,271
2011-12-06,04:10:00,3.4620,3.4640,3.4610,3.4620,71
2011-12-06,04:15:00,3.4610,3.4630,3.4580,3.4590,198
2011-12-06,04:20:00,3.4590,3.4600,3.4550,3.4560,181
2011-12-06,04:25:00,3.4560,3.4590,3.4550,3.4570,45
2011-12-06,04:30:00,3.4570,3.4590,3.4560,3.4590,51
2011-12-06,04:35:00,3.4590,3.4590,3.4560,3.4560,93
2011-12-06,04:40:00,3.4570,3.4600,3.4560,3.4590,73
2011-12-06,04:45:00,3.4590,3.4590,3.4560,3.4570,55
2011-12-06,04:50:00,3.4560,3.4570,3.4550,3.4560,81
2011-12-06,04:55:00,3.4550,3.4600,3.4540,3.4590,292
2011-12-06,05:00:00,3.4590,3.4610,3.4580,3.4590,19
2011-12-06,05:05:00,3.4580,3.4590,3.4580,3.4590,9
2011-12-06,05:10:00,3.4580,3.4610,3.4570,3.4570,124
2011-12-06,05:15:00,3.4570,3.4570,3.4550,3.4560,64
2011-12-06,05:20:00,3.4550,3.4560,3.4490,3.4530,121
2011-12-06,05:25:00,3.4530,3.4530,3.4530,3.4530,4
2011-12-06,05:30:00,3.4540,3.4540,3.4510,3.4540,15
2011-12-06,05:35:00,3.4540,3.4560,3.4510,3.4530,50
2011-12-06,05:40:00,3.4520,3.4610,3.4480,3.4520,101
2011-12-06,05:45:00,3.4520,3.4550,3.4510,3.4540,45
2011-12-06,05:50:00,3.4540,3.4650,3.4520,3.4630,234
2011-12-06,05:55:00,3.4610,3.4620,3.4610,3.4620,14
2011-12-06,06:00:00,3.4610,3.4610,3.4610,3.4610,9
2011-12-06,06:05:00,3.4610,3.4670,3.4600,3.4660,44
2011-12-06,06:10:00,3.4670,3.4670,3.4620,3.4650,37
2011-12-06,07:00:00,3.4630,3.4630,3.4630,3.4630,1
2011-12-06,07:05:00,3.4620,3.4620,3.4600,3.4610,9
2011-12-06,07:10:00,3.4600,3.4600,3.4590,3.4590,2
2011-12-06,07:15:00,3.4610,3.4610,3.4610,3.4610,8
2011-12-06,07:20:00,3.4610,3.4610,3.4580,3.4580,12
2011-12-06,07:25:00,3.4580,3.4590,3.4580,3.4590,5
2011-12-06,07:30:00,3.4590,3.4590,3.4590,3.4590,1
2011-12-06,07:50:00,3.4590,3.4590,3.4590,3.4590,1
2011-12-06,08:00:00,3.4580,3.4580,3.4580,3.4580,2
2011-12-06,08:05:00,3.4570,3.4570,3.4570,3.4570,2
2011-12-06,08:10:00,3.4570,3.4570,3.4560,3.4560,2
2011-12-06,08:15:00,3.4570,3.4570,3.4550,3.4550,4
2011-12-06,08:20:00,3.4580,3.4590,3.4550,3.4550,16
2011-12-06,08:25:00,3.4530,3.4530,3.4530,3.4530,2
2011-12-06,08:40:00,3.4550,3.4550,3.4550,3.4550,1
2011-12-06,08:50:00,3.4550,3.4550,3.4550,3.4550,1
2011-12-06,09:00:00,3.4530,3.4530,3.4530,3.4530,1
2011-12-06,09:05:00,3.4540,3.4540,3.4540,3.4540,1
2011-12-06,09:15:00,3.4540,3.4560,3.4540,3.4560,10
2011-12-06,09:30:00,3.4590,3.4590,3.4590,3.4590,2
2011-12-06,09:40:00,3.4560,3.4560,3.4560,3.4560,2
2011-12-06,09:45:00,3.4560,3.4570,3.4560,3.4570,5
2011-12-06,09:50:00,3.4570,3.4590,3.4570,3.4580,7
2011-12-06,10:10:00,3.4560,3.4560,3.4550,3.4550,9
2011-12-06,10:25:00,3.4580,3.4580,3.4580,3.4580,1
2011-12-06,10:30:00,3.4560,3.4560,3.4560,3.4560,1
2011-12-06,10:40:00,3.4550,3.4550,3.4550,3.4550,3
2011-12-06,10:55:00,3.4550,3.4550,3.4550,3.4550,1
2011-12-06,11:15:00,3.4560,3.4560,3.4560,3.4560,1
2011-12-06,11:20:00,3.4560,3.4560,3.4560,3.4560,4
2011-12-06,11:25:00,3.4550,3.4550,3.4550,3.4550,3
2011-12-06,11:40:00,3.4550,3.4550,3.4550,3.4550,1
2011-12-06,11:50:00,3.4550,3.4550,3.4550,3.4550,1
2011-12-06,12:30:00,3.4530,3.4530,3.4480,3.4510,32
2011-12-06,12:45:00,3.4510,3.4530,3.4500,3.4530,11
2011-12-06,12:50:00,3.4540,3.4540,3.4510,3.4510,5
2011-12-06,12:55:00,3.4530,3.4530,3.4530,3.4530,1
2011-12-06,13:00:00,3.4510,3.4510,3.4500,3.4500,2
2011-12-06,13:05:00,3.4510,3.4510,3.4500,3.4510,37
2011-12-06,13:10:00,3.4510,3.4540,3.4510,3.4520,14
2011-12-06,13:15:00,3.4540,3.4540,3.4530,3.4530,2
2011-12-06,13:20:00,3.4500,3.4530,3.4490,3.4530,19
2011-12-06,13:30:00,3.4500,3.4500,3.4500,3.4500,3
2011-12-06,13:35:00,3.4500,3.4500,3.4500,3.4500,1
2011-12-06,13:40:00,3.4470,3.4500,3.4470,3.4500,4
2011-12-06,13:45:00,3.4500,3.4500,3.4500,3.4500,2
2011-12-06,13:50:00,3.4470,3.4470,3.4470,3.4470,2
2011-12-06,14:00:00,3.4490,3.4500,3.4470,3.4470,11
2011-12-06,14:05:00,3.4480,3.4480,3.4480,3.4480,1
2011-12-06,14:15:00,3.4480,3.4480,3.4480,3.4480,9
2011-12-06,14:20:00,3.4480,3.4480,3.4460,3.4460,47
2011-12-06,14:25:00,3.4470,3.4470,3.4470,3.4470,4
2011-12-06,14:30:00,3.4480,3.4480,3.4480,3.4480,4
2011-12-06,14:35:00,3.4490,3.4490,3.4440,3.4460,22
2011-12-06,14:40:00,3.4470,3.4480,3.4460,3.4460,10
2011-12-06,14:45:00,3.4460,3.4470,3.4460,3.4470,2
2011-12-06,14:50:00,3.4470,3.4470,3.4470,3.4470,1
2011-12-06,14:55:00,3.4480,3.4480,3.4480,3.4480,3
2011-12-06,15:00:00,3.4470,3.4470,3.4470,3.4470,2
2011-12-06,15:05:00,3.4490,3.4490,3.4450,3.4470,20
2011-12-06,15:10:00,3.4470,3.4470,3.4460,3.4470,14
2011-12-06,15:15:00,3.4470,3.4470,3.4470,3.4470,1
2011-12-06,15:25:00,3.4470,3.4470,3.4440,3.4440,17
2011-12-06,15:30:00,3.4440,3.4450,3.4440,3.4450,9
2011-12-06,15:35:00,3.4440,3.4450,3.4430,3.4450,86
2011-12-06,15:40:00,3.4450,3.4480,3.4440,3.4480,117
2011-12-06,15:45:00,3.4480,3.4480,3.4480,3.4480,1
2011-12-06,15:50:00,3.4480,3.4480,3.4480,3.4480,3
2011-12-06,15:55:00,3.4470,3.4470,3.4450,3.4470,87
2011-12-06,16:00:00,3.4480,3.4480,3.4470,3.4470,14
2011-12-06,16:05:00,3.4470,3.4480,3.4450,3.4480,16
2011-12-06,16:10:00,3.4470,3.4480,3.4460,3.4480,51
2011-12-06,16:15:00,3.4480,3.4480,3.4430,3.4430,63
2011-12-06,16:20:00,3.4450,3.4480,3.4450,3.4480,12
2011-12-06,16:25:00,3.4480,3.4480,3.4430,3.4450,44
2011-12-06,16:30:00,3.4450,3.4470,3.4450,3.4470,3
2011-12-06,16:35:00,3.4480,3.4480,3.4460,3.4460,11
2011-12-06,16:40:00,3.4470,3.4490,3.4470,3.4480,15
2011-12-06,16:45:00,3.4480,3.4480,3.4460,3.4480,9
2011-12-06,16:50:00,3.4460,3.4470,3.4460,3.4460,11
2011-12-06,16:55:00,3.4460,3.4470,3.4450,3.4470,14
2011-12-06,17:00:00,3.4470,3.4490,3.4460,3.4460,20
2011-12-06,17:05:00,3.4460,3.4470,3.4460,3.4460,5
2011-12-06,17:10:00,3.4450,3.4450,3.4440,3.4450,14
2011-12-06,17:15:00,3.4470,3.4470,3.4470,3.4470,3
2011-12-06,17:20:00,3.4450,3.4470,3.4440,3.4440,19
2011-12-06,17:25:00,3.4440,3.4460,3.4440,3.4440,24
2011-12-06,17:30:00,3.4440,3.4440,3.4420,3.4420,10
2011-12-06,17:35:00,3.4430,3.4450,3.4430,3.4450,16
2011-12-06,17:40:00,3.4440,3.4450,3.4440,3.4440,6
2011-12-06,17:50:00,3.4430,3.4430,3.4420,3.4420,13
2011-12-06,17:55:00,3.4420,3.4430,3.4360,3.4380,79
2011-12-06,18:00:00,3.4410,3.4420,3.4300,3.4320,112
2011-12-06,18:05:00,3.4310,3.4310,3.4290,3.4310,47
2011-12-06,18:10:00,3.4320,3.4340,3.4280,3.4300,119
2011-12-06,18:15:00,3.4310,3.4330,3.4290,3.4300,138
2011-12-06,18:20:00,3.4300,3.4320,3.4300,3.4300,63
2011-12-06,18:25:00,3.4310,3.4340,3.4300,3.4340,54
2011-12-06,18:30:00,3.4350,3.4360,3.4340,3.4340,31
2011-12-06,18:35:00,3.4360,3.4370,3.4330,3.4340,56
2011-12-06,18:40:00,3.4350,3.4360,3.4320,3.4340,90
2011-12-06,18:45:00,3.4320,3.4350,3.4310,3.4330,40
2011-12-06,18:50:00,3.4350,3.4380,3.4350,3.4360,20
2011-12-06,18:55:00,3.4360,3.4370,3.4350,3.4360,13
2011-12-06,19:00:00,3.4350,3.4370,3.4350,3.4350,30
2011-12-06,19:05:00,3.4360,3.4370,3.4290,3.4290,34
2011-12-06,19:10:00,3.4300,3.4310,3.4240,3.4260,72
2011-12-06,19:15:00,3.4260,3.4260,3.4230,3.4230,42
2011-12-06,19:20:00,3.4240,3.4240,3.4220,3.4220,16
2011-12-06,19:25:00,3.4230,3.4240,3.4150,3.4150,171
2011-12-06,19:30:00,3.4140,3.4180,3.4140,3.4170,73
2011-12-06,19:35:00,3.4170,3.4200,3.4150,3.4160,60
2011-12-06,19:40:00,3.4160,3.4190,3.4160,3.4180,13
2011-12-06,19:45:00,3.4190,3.4200,3.4190,3.4190,6
2011-12-06,19:50:00,3.4180,3.4190,3.4150,3.4170,16
2011-12-06,19:55:00,3.4170,3.4230,3.4170,3.4230,21
2011-12-06,20:00:00,3.4220,3.4240,3.4210,3.4230,33
2011-12-06,20:05:00,3.4220,3.4240,3.4190,3.4240,95
2011-12-06,20:10:00,3.4240,3.4270,3.4210,3.4270,27
2011-12-06,20:15:00,3.4260,3.4280,3.4250,3.4280,17
2011-12-06,20:20:00,3.4280,3.4290,3.4240,3.4260,57
2011-12-06,20:25:00,3.4260,3.4270,3.4260,3.4270,5
2011-12-06,20:30:00,3.4270,3.4290,3.4170,3.4190,130
2011-12-06,20:35:00,3.4190,3.4210,3.4180,3.4180,79
2011-12-06,20:40:00,3.4180,3.4180,3.4150,3.4160,27
2011-12-06,20:45:00,3.4160,3.4160,3.4050,3.4110,505
2011-12-06,20:50:00,3.4120,3.4160,3.4110,3.4120,80
2011-12-06,20:55:00,3.4120,3.4180,3.4120,3.4150,137
2011-12-06,21:00:00,3.4160,3.4180,3.4120,3.4170,218
2011-12-06,21:05:00,3.4170,3.4190,3.4140,3.4180,136
2011-12-06,21:10:00,3.4180,3.4190,3.4160,3.4180,72
2011-12-06,21:15:00,3.4190,3.4330,3.4190,3.4310,704
2011-12-06,21:20:00,3.4300,3.4390,3.4300,3.4390,397
2011-12-06,21:25:00,3.4390,3.4450,3.4360,3.4430,431
2011-12-06,21:30:00,3.4420,3.4610,3.4420,3.4490,1299
2011-12-06,21:35:00,3.4500,3.4520,3.4420,3.4430,304
2011-12-06,21:40:00,3.4420,3.4450,3.4350,3.4380,464
2011-12-06,21:45:00,3.4380,3.4410,3.4270,3.4290,478
2011-12-06,21:50:00,3.4280,3.4360,3.4220,3.4360,1161
2011-12-06,21:55:00,3.4360,3.4520,3.4340,3.4500,745
2011-12-06,22:00:00,3.4510,3.4620,3.4450,3.4520,3038
2011-12-06,22:05:00,3.4510,3.4600,3.4450,3.4520,1761
2011-12-06,22:10:00,3.4520,3.4570,3.4500,3.4570,906
2011-12-06,22:15:00,3.4560,3.4570,3.4410,3.4460,1625
2011-12-06,22:20:00,3.4470,3.4470,3.4390,3.4470,929
2011-12-06,22:25:00,3.4460,3.4590,3.4450,3.4510,838
2011-12-06,22:30:00,3.4510,3.4540,3.4470,3.4520,782
2011-12-06,22:35:00,3.4510,3.4610,3.4500,3.4540,812
2011-12-06,22:40:00,3.4540,3.4570,3.4500,3.4560,482
2011-12-06,22:45:00,3.4570,3.4600,3.4530,3.4570,328
2011-12-06,22:50:00,3.4560,3.4610,3.4530,3.4570,604
2011-12-06,22:55:00,3.4590,3.4590,3.4470,3.4500,517
2011-12-06,23:00:00,3.4500,3.4500,3.4350,3.4390,1357
2011-12-06,23:05:00,3.4390,3.4440,3.4350,3.4430,454
2011-12-06,23:10:00,3.4440,3.4440,3.4310,3.4370,759
2011-12-06,23:15:00,3.4370,3.4460,3.4350,3.4450,459
2011-12-06,23:20:00,3.4450,3.4490,3.4420,3.4450,389
2011-12-06,23:25:00,3.4460,3.4500,3.4420,3.4420,296
2011-12-06,23:30:00,3.4420,3.4500,3.4420,3.4440,339
2011-12-06,23:35:00,3.4450,3.4590,3.4440,3.4550,869
2011-12-06,23:40:00,3.4540,3.4550,3.4510,3.4540,347
2011-12-06,23:45:00,3.4530,3.4540,3.4420,3.4450,503
2011-12-06,23:50:00,3.4450,3.4450,3.4380,3.4410,386
2011-12-06,23:55:00,3.4410,3.4430,3.4360,3.4390,357
2011-12-07,00:00:00,3.4390,3.4440,3.4390,3.4430,351
2011-12-07,00:05:00,3.4430,3.4490,3.4430,3.4470,287
2011-12-07,00:10:00,3.4470,3.4510,3.4470,3.4480,259
2011-12-07,00:15:00,3.4500,3.4610,3.4500,3.4560,1184
2011-12-07,00:20:00,3.4570,3.4790,3.4550,3.4670,3775
2011-12-07,00:25:00,3.4660,3.4790,3.4570,3.4770,1689
2011-12-07,00:30:00,3.4760,3.4770,3.4670,3.4750,1242
2011-12-07,00:35:00,3.4760,3.4910,3.4670,3.4770,2085
2011-12-07,00:40:00,3.4780,3.4790,3.4630,3.4650,1247
2011-12-07,00:45:00,3.4650,3.4880,3.4640,3.4820,1819
2011-12-07,00:50:00,3.4820,3.4910,3.4820,3.4870,1361
2011-12-07,00:55:00,3.4870,3.5020,3.4830,3.4960,1833
2011-12-07,01:00:00,3.4960,3.5030,3.4920,3.5000,1113
2011-12-07,01:05:00,3.5000,3.5020,3.4930,3.4960,999
2011-12-07,01:10:00,3.4960,3.5000,3.4920,3.4980,596
2011-12-07,01:15:00,3.4960,3.5070,3.4940,3.4950,1259
2011-12-07,01:20:00,3.4960,3.4980,3.4890,3.4910,658
2011-12-07,01:25:00,3.4910,3.4990,3.4900,3.4960,694
2011-12-07,01:30:00,3.4970,3.4970,3.4820,3.4900,1243
2011-12-07,01:35:00,3.4890,3.4960,3.4880,3.4950,207
2011-12-07,01:40:00,3.4950,3.4980,3.4940,3.4980,288
2011-12-07,01:45:00,3.4970,3.5020,3.4900,3.4920,567
2011-12-07,01:50:00,3.4920,3.4930,3.4860,3.4920,307
2011-12-07,01:55:00,3.4920,3.4950,3.4880,3.4880,267
2011-12-07,02:00:00,3.4880,3.4910,3.4780,3.4810,941
2011-12-07,02:05:00,3.4820,3.4870,3.4780,3.4780,778
2011-12-07,02:10:00,3.4790,3.4860,3.4750,3.4770,671
2011-12-07,02:15:00,3.4760,3.4890,3.4760,3.4820,513
2011-12-07,02:20:00,3.4820,3.4850,3.4770,3.4810,573
2011-12-07,02:25:00,3.4810,3.4910,3.4800,3.4900,286
2011-12-07,02:30:00,3.4900,3.4920,3.4830,3.4830,707
2011-12-07,02:35:00,3.4840,3.4990,3.4820,3.4900,647
2011-12-07,02:40:00,3.4910,3.4970,3.4880,3.4930,518
2011-12-07,02:45:00,3.4940,3.4950,3.4780,3.4850,691
2011-12-07,02:50:00,3.4840,3.4900,3.4800,3.4880,637
2011-12-07,02:55:00,3.4890,3.4900,3.4840,3.4900,552
2011-12-07,03:00:00,3.4900,3.4900,3.4830,3.4870,492
2011-12-07,03:05:00,3.4860,3.4870,3.4780,3.4830,737
2011-12-07,03:10:00,3.4840,3.4880,3.4790,3.4810,655
2011-12-07,03:15:00,3.4830,3.4870,3.4790,3.4810,661
2011-12-07,03:20:00,3.4820,3.4910,3.4820,3.4830,940
2011-12-07,03:25:00,3.4840,3.4920,3.4790,3.4820,1992
2011-12-07,03:30:00,3.4810,3.4860,3.4800,3.4850,717
2011-12-07,03:35:00,3.4840,3.4850,3.4820,3.4830,91
2011-12-07,03:40:00,3.4830,3.4860,3.4820,3.4860,261
2011-12-07,03:45:00,3.4860,3.4870,3.4820,3.4850,185
2011-12-07,03:50:00,3.4850,3.4850,3.4840,3.4850,41
2011-12-07,03:55:00,3.4850,3.4860,3.4840,3.4850,74
2011-12-07,04:00:00,3.4860,3.4880,3.4850,3.4870,62
2011-12-07,04:05:00,3.4860,3.4860,3.4850,3.4850,26
2011-12-07,04:10:00,3.4840,3.4870,3.4830,3.4860,109
2011-12-07,04:15:00,3.4860,3.4860,3.4840,3.4860,29
2011-12-07,04:20:00,3.4850,3.4870,3.4840,3.4850,72
2011-12-07,04:25:00,3.4850,3.4860,3.4830,3.4850,88
2011-12-07,04:30:00,3.4850,3.4860,3.4840,3.4840,52
2011-12-07,04:35:00,3.4850,3.4850,3.4830,3.4830,77
2011-12-07,04:40:00,3.4840,3.4850,3.4830,3.4840,22
2011-12-07,04:45:00,3.4840,3.4860,3.4840,3.4850,60
2011-12-07,04:50:00,3.4860,3.4860,3.4850,3.4860,37
2011-12-07,04:55:00,3.4850,3.4880,3.4850,3.4870,127
2011-12-07,05:00:00,3.4870,3.4910,3.4870,3.4900,118
2011-12-07,05:05:00,3.4890,3.4940,3.4880,3.4930,86
2011-12-07,05:10:00,3.4930,3.4950,3.4910,3.4940,65
2011-12-07,05:15:00,3.4930,3.4960,3.4930,3.4930,40
2011-12-07,05:20:00,3.4940,3.4940,3.4930,3.4930,4
2011-12-07,05:25:00,3.4940,3.4970,3.4940,3.4950,19
2011-12-07,05:30:00,3.4930,3.4960,3.4930,3.4960,4
2011-12-07,05:35:00,3.4960,3.4980,3.4870,3.4970,40
2011-12-07,05:40:00,3.4960,3.4960,3.4960,3.4960,3
2011-12-07,05:45:00,3.4940,3.4950,3.4940,3.4950,20
2011-12-07,05:50:00,3.4950,3.4950,3.4950,3.4950,3
2011-12-07,05:55:00,3.4950,3.4960,3.4950,3.4950,31
2011-12-07,06:00:00,3.4950,3.4950,3.4950,3.4950,7
2011-12-07,06:05:00,3.4960,3.4990,3.4960,3.4980,24
2011-12-07,06:10:00,3.4990,3.5000,3.4970,3.5000,32
2011-12-07,07:00:00,3.4970,3.5010,3.4970,3.5000,66
2011-12-07,07:05:00,3.5000,3.5010,3.5000,3.5000,52
2011-12-07,07:10:00,3.5000,3.5040,3.4940,3.4940,37
2011-12-07,07:15:00,3.4930,3.4960,3.4930,3.4960,3
2011-12-07,07:20:00,3.4960,3.4960,3.4960,3.4960,2
2011-12-07,07:25:00,3.4960,3.4980,3.4960,3.4970,10
2011-12-07,07:30:00,3.4970,3.5000,3.4970,3.5000,11
2011-12-07,07:35:00,3.5010,3.5040,3.4990,3.4990,27
2011-12-07,07:40:00,3.5030,3.5030,3.5030,3.5030,2
2011-12-07,07:45:00,3.5010,3.5010,3.5000,3.5000,3
2011-12-07,07:50:00,3.4990,3.4990,3.4970,3.4970,2
2011-12-07,07:55:00,3.4970,3.5030,3.4970,3.5030,3
2011-12-07,08:10:00,3.5020,3.5020,3.4990,3.4990,2
2011-12-07,08:15:00,3.4990,3.4990,3.4980,3.4980,3
2011-12-07,08:20:00,3.4970,3.4970,3.4960,3.4960,2
2011-12-07,08:35:00,3.5010,3.5010,3.4960,3.4960,6
2011-12-07,08:50:00,3.4960,3.4960,3.4950,3.4950,5
2011-12-07,09:05:00,3.4940,3.4940,3.4940,3.4940,3
2011-12-07,09:15:00,3.4940,3.4940,3.4940,3.4940,3
2011-12-07,09:20:00,3.4950,3.4950,3.4950,3.4950,1
2011-12-07,09:30:00,3.4970,3.4970,3.4970,3.4970,4
2011-12-07,09:35:00,3.4970,3.4970,3.4970,3.4970,5
2011-12-07,09:40:00,3.4970,3.4990,3.4970,3.4990,3
2011-12-07,09:50:00,3.4960,3.4960,3.4960,3.4960,1
2011-12-07,10:00:00,3.4970,3.4970,3.4970,3.4970,2
2011-12-07,10:15:00,3.4970,3.4970,3.4970,3.4970,2
2011-12-07,10:25:00,3.4980,3.5000,3.4980,3.5000,16
2011-12-07,10:30:00,3.4980,3.5010,3.4980,3.5010,5
2011-12-07,10:40:00,3.4970,3.4970,3.4970,3.4970,2
2011-12-07,10:45:00,3.4970,3.4970,3.4970,3.4970,2
2011-12-07,11:00:00,3.4950,3.4950,3.4950,3.4950,1
2011-12-07,11:10:00,3.4940,3.4940,3.4940,3.4940,1
2011-12-07,11:25:00,3.4940,3.4940,3.4940,3.4940,2
2011-12-07,12:00:00,3.4930,3.4930,3.4930,3.4930,1
2011-12-07,12:15:00,3.4930,3.4930,3.4930,3.4930,3
2011-12-07,12:20:00,3.4940,3.4940,3.4940,3.4940,2
2011-12-07,12:30:00,3.4940,3.4940,3.4930,3.4940,21
2011-12-07,12:40:00,3.4930,3.4930,3.4930,3.4930,17
2011-12-07,12:45:00,3.4930,3.4930,3.4930,3.4930,13
2011-12-07,12:50:00,3.4910,3.4910,3.4880,3.4880,19
2011-12-07,12:55:00,3.4870,3.4880,3.4870,3.4880,6
2011-12-07,13:00:00,3.4880,3.4900,3.4860,3.4900,8
2011-12-07,13:10:00,3.4870,3.4880,3.4870,3.4880,9
2011-12-07,13:15:00,3.4870,3.4880,3.4870,3.4880,7
2011-12-07,13:20:00,3.4890,3.4900,3.4890,3.4900,6
2011-12-07,13:25:00,3.4900,3.4900,3.4880,3.4880,3
2011-12-07,13:30:00,3.4880,3.4890,3.4880,3.4880,7
2011-12-07,13:40:00,3.4900,3.4900,3.4900,3.4900,4
2011-12-07,13:45:00,3.4890,3.4890,3.4890,3.4890,1
2011-12-07,13:50:00,3.4880,3.4880,3.4880,3.4880,2
2011-12-07,13:55:00,3.4890,3.4890,3.4890,3.4890,1
2011-12-07,14:00:00,3.4890,3.4900,3.4890,3.4900,10
2011-12-07,14:05:00,3.4870,3.4870,3.4870,3.4870,2
2011-12-07,14:10:00,3.4890,3.4890,3.4870,3.4890,5
2011-12-07,14:20:00,3.4900,3.4900,3.4900,3.4900,1
2011-12-07,14:25:00,3.4870,3.4870,3.4870,3.4870,3
2011-12-07,14:30:00,3.4880,3.4880,3.4880,3.4880,3
2011-12-07,14:35:00,3.4880,3.4880,3.4880,3.4880,2
2011-12-07,14:40:00,3.4880,3.4880,3.4880,3.4880,1
2011-12-07,14:45:00,3.4880,3.4900,3.4880,3.4900,8
2011-12-07,14:55:00,3.4910,3.4920,3.4900,3.4920,3
2011-12-07,15:00:00,3.4920,3.4930,3.4910,3.4910,4
2011-12-07,15:05:00,3.4920,3.4920,3.4910,3.4920,4
2011-12-07,15:10:00,3.4910,3.4910,3.4910,3.4910,6
2011-12-07,15:15:00,3.4920,3.4920,3.4920,3.4920,1
2011-12-07,15:20:00,3.4910,3.4910,3.4910,3.4910,2
2011-12-07,15:25:00,3.4910,3.4910,3.4910,3.4910,6
2011-12-07,15:30:00,3.4920,3.4920,3.4920,3.4920,2
2011-12-07,15:35:00,3.4930,3.4930,3.4910,3.4910,3
2011-12-07,15:40:00,3.4910,3.4910,3.4910,3.4910,2
2011-12-07,15:45:00,3.4920,3.4920,3.4920,3.4920,8
2011-12-07,15:50:00,3.4930,3.4930,3.4930,3.4930,5
2011-12-07,16:00:00,3.4940,3.4940,3.4930,3.4930,3
2011-12-07,16:05:00,3.4920,3.4920,3.4910,3.4910,6
2011-12-07,16:10:00,3.4920,3.4920,3.4920,3.4920,3
2011-12-07,16:15:00,3.4900,3.4900,3.4900,3.4900,4
2011-12-07,16:20:00,3.4900,3.4920,3.4900,3.4910,5
2011-12-07,16:25:00,3.4930,3.4930,3.4920,3.4920,2
2011-12-07,16:30:00,3.4920,3.4930,3.4920,3.4930,5
2011-12-07,16:35:00,3.4920,3.4920,3.4920,3.4920,3
2011-12-07,16:40:00,3.4920,3.4920,3.4920,3.4920,8
2011-12-07,16:45:00,3.4920,3.4950,3.4920,3.4950,27
2011-12-07,16:50:00,3.4930,3.4940,3.4930,3.4940,4
2011-12-07,16:55:00,3.4940,3.4950,3.4940,3.4950,3
2011-12-07,17:00:00,3.4930,3.4930,3.4870,3.4870,23
2011-12-07,17:05:00,3.4870,3.4870,3.4840,3.4870,80
2011-12-07,17:15:00,3.4850,3.4850,3.4850,3.4850,1
2011-12-07,17:20:00,3.4830,3.4830,3.4810,3.4830,15
2011-12-07,17:25:00,3.4810,3.4810,3.4800,3.4810,10
2011-12-07,17:30:00,3.4800,3.4810,3.4800,3.4810,4
2011-12-07,17:35:00,3.4810,3.4810,3.4810,3.4810,4
2011-12-07,17:40:00,3.4810,3.4810,3.4810,3.4810,2
2011-12-07,17:50:00,3.4810,3.4820,3.4810,3.4810,13
2011-12-07,17:55:00,3.4810,3.4820,3.4800,3.4810,15
2011-12-07,18:00:00,3.4820,3.4830,3.4810,3.4830,38
2011-12-07,18:05:00,3.4830,3.4840,3.4820,3.4840,13
2011-12-07,18:10:00,3.4830,3.4850,3.4820,3.4830,39
2011-12-07,18:15:00,3.4830,3.4840,3.4830,3.4840,17
2011-12-07,18:20:00,3.4820,3.4840,3.4820,3.4830,26
2011-12-07,18:25:00,3.4840,3.4860,3.4820,3.4830,46
2011-12-07,18:30:00,3.4830,3.4830,3.4830,3.4830,1
2011-12-07,18:35:00,3.4830,3.4850,3.4820,3.4850,12
2011-12-07,18:40:00,3.4850,3.4850,3.4820,3.4830,30
2011-12-07,18:45:00,3.4820,3.4820,3.4800,3.4810,18
2011-12-07,18:50:00,3.4820,3.4820,3.4780,3.4790,40
2011-12-07,18:55:00,3.4790,3.4800,3.4780,3.4790,32
2011-12-07,19:00:00,3.4790,3.4810,3.4790,3.4800,15
2011-12-07,19:05:00,3.4810,3.4830,3.4800,3.4800,26
2011-12-07,19:10:00,3.4810,3.4810,3.4800,3.4800,6
2011-12-07,19:15:00,3.4810,3.4820,3.4800,3.4820,9
2011-12-07,19:20:00,3.4820,3.4840,3.4810,3.4820,14
2011-12-07,19:25:00,3.4820,3.4850,3.4820,3.4840,23
2011-12-07,19:30:00,3.4840,3.4840,3.4800,3.4820,30
2011-12-07,19:35:00,3.4830,3.4850,3.4820,3.4850,30
2011-12-07,19:40:00,3.4850,3.4850,3.4760,3.4770,45
2011-12-07,19:45:00,3.4770,3.4800,3.4730,3.4740,67
2011-12-07,19:50:00,3.4770,3.4770,3.4710,3.4730,78
2011-12-07,19:55:00,3.4720,3.4760,3.4710,3.4730,61
2011-12-07,20:00:00,3.4710,3.4740,3.4700,3.4740,24
2011-12-07,20:05:00,3.4740,3.4750,3.4700,3.4700,58
2011-12-07,20:10:00,3.4710,3.4740,3.4710,3.4730,41
2011-12-07,20:15:00,3.4720,3.4720,3.4650,3.4670,174
2011-12-07,20:20:00,3.4700,3.4740,3.4670,3.4740,86
2011-12-07,20:25:00,3.4750,3.4770,3.4720,3.4730,61
2011-12-07,20:30:00,3.4740,3.4740,3.4580,3.4590,207
2011-12-07,20:35:00,3.4600,3.4600,3.4580,3.4590,90
2011-12-07,20:40:00,3.4600,3.4600,3.4530,3.4550,130
2011-12-07,20:45:00,3.4540,3.4660,3.4540,3.4650,124
2011-12-07,20:50:00,3.4650,3.4680,3.4630,3.4640,36
2011-12-07,20:55:00,3.4650,3.4650,3.4600,3.4600,81
2011-12-07,21:00:00,3.4590,3.4650,3.4530,3.4640,318
2011-12-07,21:05:00,3.4650,3.4780,3.4630,3.4680,472
2011-12-07,21:10:00,3.4700,3.4730,3.4660,3.4710,84
2011-12-07,21:15:00,3.4710,3.4710,3.4590,3.4620,317
2011-12-07,21:20:00,3.4610,3.4610,3.4470,3.4560,432
2011-12-07,21:25:00,3.4570,3.4610,3.4560,3.4580,233
2011-12-07,21:30:00,3.4560,3.4640,3.4560,3.4580,267
2011-12-07,21:35:00,3.4600,3.4630,3.4590,3.4600,418
2011-12-07,21:40:00,3.4590,3.4600,3.4400,3.4400,1386
2011-12-07,21:45:00,3.4400,3.4560,3.4380,3.4400,646
2011-12-07,21:50:00,3.4400,3.4440,3.4360,3.4410,405
2011-12-07,21:55:00,3.4410,3.4580,3.4390,3.4580,505
2011-12-07,22:00:00,3.4570,3.4600,3.4480,3.4590,1208
2011-12-07,22:05:00,3.4590,3.4600,3.4490,3.4510,1036
2011-12-07,22:10:00,3.4500,3.4580,3.4480,3.4530,420
2011-12-07,22:15:00,3.4520,3.4600,3.4520,3.4580,536
2011-12-07,22:20:00,3.4580,3.4590,3.4430,3.4450,823
2011-12-07,22:25:00,3.4450,3.4560,3.4440,3.4500,508
2011-12-07,22:30:00,3.4490,3.4560,3.4470,3.4490,569
2011-12-07,22:35:00,3.4490,3.4500,3.4380,3.4410,646
2011-12-07,22:40:00,3.4410,3.4450,3.4330,3.4330,1338
2011-12-07,22:45:00,3.4340,3.4390,3.4290,3.4340,1394
2011-12-07,22:50:00,3.4340,3.4430,3.4330,3.4420,476
2011-12-07,22:55:00,3.4420,3.4440,3.4380,3.4430,538
2011-12-07,23:00:00,3.4430,3.4430,3.4370,3.4400,700
2011-12-07,23:05:00,3.4390,3.4410,3.4330,3.4390,554
2011-12-07,23:10:00,3.4380,3.4400,3.4360,3.4400,209
2011-12-07,23:15:00,3.4390,3.4390,3.4330,3.4330,195
2011-12-07,23:20:00,3.4330,3.4350,3.4270,3.4310,1217
2011-12-07,23:25:00,3.4310,3.4340,3.4300,3.4320,298
2011-12-07,23:30:00,3.4320,3.4410,3.4310,3.4380,657
2011-12-07,23:35:00,3.4380,3.4460,3.4370,3.4430,732
2011-12-07,23:40:00,3.4430,3.4450,3.4370,3.4410,585
2011-12-07,23:45:00,3.4410,3.4410,3.4310,3.4320,753
2011-12-07,23:50:00,3.4330,3.4380,3.4310,3.4340,554
2011-12-07,23:55:00,3.4360,3.4380,3.4310,3.4380,590
2011-12-08,00:00:00,3.4380,3.4380,3.4330,3.4370,268
2011-12-08,00:05:00,3.4370,3.4450,3.4360,3.4440,467
2011-12-08,00:10:00,3.4430,3.4430,3.4370,3.4390,344
2011-12-08,00:15:00,3.4380,3.4410,3.4380,3.4400,261
2011-12-08,00:20:00,3.4400,3.4450,3.4390,3.4410,517
2011-12-08,00:25:00,3.4400,3.4410,3.4340,3.4380,535
2011-12-08,00:30:00,3.4380,3.4390,3.4340,3.4360,614
2011-12-08,00:35:00,3.4360,3.4420,3.4350,3.4390,521
2011-12-08,00:40:00,3.4380,3.4400,3.4360,3.4380,299
2011-12-08,00:45:00,3.4380,3.4410,3.4360,3.4370,229
2011-12-08,00:50:00,3.4370,3.4370,3.4320,3.4340,271
2011-12-08,00:55:00,3.4350,3.4350,3.4300,3.4320,371
2011-12-08,01:00:00,3.4320,3.4340,3.4240,3.4320,1192
2011-12-08,01:05:00,3.4330,3.4350,3.4300,3.4350,345
2011-12-08,01:10:00,3.4350,3.4380,3.4310,3.4320,321
2011-12-08,01:15:00,3.4320,3.4360,3.4300,3.4350,236
2011-12-08,01:20:00,3.4340,3.4380,3.4310,3.4320,683
2011-12-08,01:25:00,3.4320,3.4360,3.4280,3.4350,508
2011-12-08,01:30:00,3.4340,3.4350,3.4310,3.4340,414
2011-12-08,01:35:00,3.4330,3.4340,3.4320,3.4330,137
2011-12-08,01:40:00,3.4320,3.4360,3.4280,3.4330,487
2011-12-08,01:45:00,3.4320,3.4320,3.4280,3.4300,226
2011-12-08,01:50:00,3.4300,3.4330,3.4280,3.4290,405
2011-12-08,01:55:00,3.4290,3.4310,3.4280,3.4310,148
2011-12-08,02:00:00,3.4300,3.4300,3.4270,3.4270,235
2011-12-08,02:05:00,3.4260,3.4280,3.4250,3.4280,550
2011-12-08,02:10:00,3.4280,3.4310,3.4250,3.4290,368
2011-12-08,02:15:00,3.4290,3.4320,3.4250,3.4280,483
2011-12-08,02:20:00,3.4280,3.4290,3.4210,3.4230,803
2011-12-08,02:25:00,3.4220,3.4270,3.4190,3.4210,1276
2011-12-08,02:30:00,3.4210,3.4220,3.4100,3.4150,1683
2011-12-08,02:35:00,3.4160,3.4210,3.4140,3.4170,412
2011-12-08,02:40:00,3.4170,3.4190,3.4090,3.4170,967
2011-12-08,02:45:00,3.4170,3.4250,3.4150,3.4160,580
2011-12-08,02:50:00,3.4160,3.4220,3.4160,3.4180,423
2011-12-08,02:55:00,3.4190,3.4260,3.4170,3.4250,601
2011-12-08,03:00:00,3.4250,3.4290,3.4180,3.4240,696
2011-12-08,03:05:00,3.4240,3.4320,3.4240,3.4260,1245
2011-12-08,03:10:00,3.4250,3.4330,3.4240,3.4260,794
2011-12-08,03:15:00,3.4260,3.4320,3.4250,3.4300,1024
2011-12-08,03:20:00,3.4300,3.4300,3.4190,3.4200,1676
2011-12-08,03:25:00,3.4200,3.4250,3.4180,3.4210,4096
2011-12-08,03:30:00,3.4200,3.4260,3.4200,3.4260,576
2011-12-08,03:35:00,3.4260,3.4260,3.4220,3.4240,253
2011-12-08,03:40:00,3.4240,3.4280,3.4240,3.4270,107
2011-12-08,03:45:00,3.4270,3.4280,3.4260,3.4270,88
2011-12-08,03:50:00,3.4260,3.4280,3.4260,3.4260,87
2011-12-08,03:55:00,3.4250,3.4260,3.4220,3.4240,132
2011-12-08,04:00:00,3.4250,3.4260,3.4230,3.4250,66
2011-12-08,04:05:00,3.4250,3.4260,3.4220,3.4230,102
2011-12-08,04:10:00,3.4240,3.4240,3.4230,3.4230,20
2011-12-08,04:15:00,3.4240,3.4250,3.4220,3.4250,38
2011-12-08,04:20:00,3.4250,3.4250,3.4240,3.4240,73
2011-12-08,04:25:00,3.4250,3.4260,3.4240,3.4260,38
2011-12-08,04:30:00,3.4250,3.4290,3.4250,3.4270,121
2011-12-08,04:35:00,3.4270,3.4280,3.4260,3.4280,55
2011-12-08,04:40:00,3.4280,3.4330,3.4260,3.4290,211
2011-12-08,04:45:00,3.4300,3.4300,3.4240,3.4250,169
2011-12-08,04:50:00,3.4250,3.4250,3.4240,3.4250,39
2011-12-08,04:55:00,3.4250,3.4280,3.4240,3.4250,159
2011-12-08,05:00:00,3.4260,3.4270,3.4240,3.4270,23
2011-12-08,05:05:00,3.4270,3.4270,3.4260,3.4260,5
2011-12-08,05:10:00,3.4270,3.4270,3.4230,3.4260,73
2011-12-08,05:15:00,3.4250,3.4260,3.4250,3.4260,2
2011-12-08,05:20:00,3.4270,3.4290,3.4250,3.4270,60
2011-12-08,05:25:00,3.4260,3.4290,3.4260,3.4290,18
2011-12-08,05:30:00,3.4280,3.4280,3.4260,3.4260,9
2011-12-08,05:35:00,3.4280,3.4290,3.4270,3.4270,5
2011-12-08,05:40:00,3.4270,3.4280,3.4260,3.4260,20
2011-12-08,05:45:00,3.4240,3.4250,3.4210,3.4210,12
2011-12-08,05:50:00,3.4240,3.4240,3.4240,3.4240,2
2011-12-08,05:55:00,3.4250,3.4260,3.4240,3.4250,13
2011-12-08,06:00:00,3.4260,3.4260,3.4250,3.4260,25
2011-12-08,06:05:00,3.4260,3.4270,3.4230,3.4270,32
2011-12-08,06:10:00,3.4270,3.4290,3.4260,3.4290,22
2011-12-08,07:00:00,3.4220,3.4230,3.4220,3.4220,39
2011-12-08,07:05:00,3.4220,3.4220,3.4220,3.4220,1
2011-12-08,07:10:00,3.4220,3.4220,3.4220,3.4220,9
2011-12-08,07:15:00,3.4210,3.4210,3.4210,3.4210,2
2011-12-08,07:20:00,3.4200,3.4200,3.4200,3.4200,1
2011-12-08,07:25:00,3.4200,3.4200,3.4170,3.4170,4
2011-12-08,07:30:00,3.4200,3.4200,3.4200,3.4200,6
2011-12-08,07:35:00,3.4190,3.4190,3.4190,3.4190,2
2011-12-08,07:40:00,3.4210,3.4210,3.4210,3.4210,1
2011-12-08,07:55:00,3.4210,3.4210,3.4210,3.4210,1
2011-12-08,08:00:00,3.4210,3.4210,3.4200,3.4200,3
2011-12-08,08:05:00,3.4200,3.4220,3.4200,3.4220,2
2011-12-08,08:10:00,3.4200,3.4200,3.4200,3.4200,1
2011-12-08,08:15:00,3.4200,3.4200,3.4200,3.4200,3
2011-12-08,08:30:00,3.4200,3.4200,3.4200,3.4200,1
2011-12-08,08:45:00,3.4220,3.4220,3.4210,3.4210,3
2011-12-08,08:55:00,3.4220,3.4230,3.4220,3.4230,5
2011-12-08,09:00:00,3.4240,3.4240,3.4230,3.4230,3
2011-12-08,09:05:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,09:10:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,09:15:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,09:20:00,3.4230,3.4230,3.4190,3.4220,3
2011-12-08,09:55:00,3.4230,3.4250,3.4230,3.4250,9
2011-12-08,10:00:00,3.4250,3.4250,3.4250,3.4250,2
2011-12-08,10:25:00,3.4220,3.4220,3.4220,3.4220,3
2011-12-08,10:30:00,3.4250,3.4260,3.4250,3.4260,2
2011-12-08,10:45:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,10:50:00,3.4240,3.4240,3.4240,3.4240,3
2011-12-08,10:55:00,3.4230,3.4230,3.4230,3.4230,2
2011-12-08,11:00:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,11:05:00,3.4260,3.4260,3.4260,3.4260,10
2011-12-08,11:10:00,3.4250,3.4250,3.4250,3.4250,1
2011-12-08,11:30:00,3.4230,3.4240,3.4220,3.4240,6
2011-12-08,11:40:00,3.4250,3.4250,3.4250,3.4250,1
2011-12-08,11:45:00,3.4240,3.4240,3.4240,3.4240,2
2011-12-08,11:50:00,3.4240,3.4240,3.4240,3.4240,3
2011-12-08,12:10:00,3.4240,3.4240,3.4220,3.4220,3
2011-12-08,12:15:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,12:25:00,3.4220,3.4220,3.4220,3.4220,39
2011-12-08,12:30:00,3.4230,3.4240,3.4230,3.4240,3
2011-12-08,12:35:00,3.4250,3.4250,3.4220,3.4220,21
2011-12-08,12:40:00,3.4250,3.4250,3.4210,3.4240,33
2011-12-08,12:45:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,12:50:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,13:00:00,3.4230,3.4230,3.4230,3.4230,2
2011-12-08,13:05:00,3.4220,3.4220,3.4220,3.4220,3
2011-12-08,13:10:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,13:15:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,13:20:00,3.4230,3.4240,3.4230,3.4240,8
2011-12-08,13:30:00,3.4250,3.4250,3.4210,3.4220,36
2011-12-08,13:35:00,3.4220,3.4220,3.4220,3.4220,11
2011-12-08,13:40:00,3.4220,3.4220,3.4220,3.4220,2
2011-12-08,13:45:00,3.4220,3.4220,3.4220,3.4220,3
2011-12-08,14:05:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,14:10:00,3.4210,3.4210,3.4210,3.4210,1
2011-12-08,14:15:00,3.4210,3.4210,3.4210,3.4210,1
2011-12-08,14:30:00,3.4230,3.4230,3.4230,3.4230,4
2011-12-08,14:45:00,3.4240,3.4240,3.4240,3.4240,1
2011-12-08,14:55:00,3.4240,3.4240,3.4230,3.4230,5
2011-12-08,15:00:00,3.4220,3.4220,3.4220,3.4220,1
2011-12-08,15:15:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,15:25:00,3.4230,3.4230,3.4230,3.4230,2
2011-12-08,15:35:00,3.4240,3.4240,3.4240,3.4240,1
2011-12-08,15:40:00,3.4230,3.4230,3.4230,3.4230,2
2011-12-08,15:45:00,3.4220,3.4220,3.4210,3.4220,5
2011-12-08,15:50:00,3.4230,3.4230,3.4230,3.4230,1
2011-12-08,15:55:00,3.4220,3.4220,3.4200,3.4200,3
2011-12-08,16:05:00,3.4230,3.4230,3.4230,3.4230,2
2011-12-08,16:10:00,3.4230,3.4240,3.4230,3.4240,9
2011-12-08,16:25:00,3.4250,3.4260,3.4250,3.4250,25
2011-12-08,16:30:00,3.4250,3.4250,3.4250,3.4250,9
2011-12-08,16:35:00,3.4260,3.4300,3.4250,3.4260,270
2011-12-08,16:40:00,3.4270,3.4280,3.4260,3.4270,49
2011-12-08,16:45:00,3.4270,3.4270,3.4260,3.4260,10
2011-12-08,16:50:00,3.4250,3.4250,3.4250,3.4250,10
2011-12-08,16:55:00,3.4260,3.4260,3.4250,3.4250,4
2011-12-08,17:00:00,3.4240,3.4240,3.4230,3.4240,5
2011-12-08,17:05:00,3.4240,3.4240,3.4240,3.4240,1
2011-12-08,17:10:00,3.4250,3.4250,3.4220,3.4220,26
2011-12-08,17:15:00,3.4230,3.4230,3.4230,3.4230,4
2011-12-08,17:20:00,3.4250,3.4250,3.4230,3.4230,4
2011-12-08,17:25:00,3.4230,3.4250,3.4230,3.4240,10
2011-12-08,17:30:00,3.4240,3.4250,3.4240,3.4240,8
2011-12-08,17:35:00,3.4250,3.4250,3.4250,3.4250,1
2011-12-08,17:45:00,3.4290,3.4290,3.4280,3.4280,8
2011-12-08,17:50:00,3.4280,3.4300,3.4280,3.4290,6
2011-12-08,17:55:00,3.4260,3.4280,3.4260,3.4280,7
2011-12-08,18:00:00,3.4260,3.4260,3.4250,3.4250,7
2011-12-08,18:05:00,3.4250,3.4260,3.4240,3.4240,16
2011-12-08,18:10:00,3.4250,3.4250,3.4220,3.4220,14
2011-12-08,18:15:00,3.4240,3.4250,3.4150,3.4150,99
2011-12-08,18:20:00,3.4170,3.4170,3.4110,3.4130,39
2011-12-08,18:25:00,3.4120,3.4140,3.4100,3.4110,42
2011-12-08,18:30:00,3.4130,3.4160,3.4120,3.4140,26
2011-12-08,18:35:00,3.4150,3.4150,3.4130,3.4150,32
2011-12-08,18:40:00,3.4150,3.4160,3.4130,3.4140,41
2011-12-08,18:45:00,3.4130,3.4140,3.4130,3.4130,10
2011-12-08,18:50:00,3.4140,3.4140,3.4120,3.4130,23
2011-12-08,18:55:00,3.4130,3.4170,3.4130,3.4160,9
2011-12-08,19:00:00,3.4170,3.4210,3.4160,3.4210,51
2011-12-08,19:05:00,3.4210,3.4210,3.4210,3.4210,3
2011-12-08,19:10:00,3.4230,3.4260,3.4230,3.4240,32
2011-12-08,19:15:00,3.4250,3.4260,3.4230,3.4240,38
2011-12-08,19:20:00,3.4240,3.4270,3.4220,3.4240,45
2011-12-08,19:25:00,3.4240,3.4270,3.4240,3.4270,45
2011-12-08,19:30:00,3.4280,3.4310,3.4280,3.4310,35
2011-12-08,19:35:00,3.4320,3.4350,3.4300,3.4350,55
2011-12-08,19:40:00,3.4330,3.4400,3.4330,3.4380,53
2011-12-08,19:45:00,3.4400,3.4430,3.4400,3.4410,47
2011-12-08,19:50:00,3.4400,3.4410,3.4360,3.4360,24
2011-12-08,19:55:00,3.4360,3.4360,3.4270,3.4320,111
2011-12-08,20:00:00,3.4340,3.4350,3.4260,3.4300,80
2011-12-08,20:05:00,3.4300,3.4300,3.4300,3.4300,1
2011-12-08,20:10:00,3.4280,3.4330,3.4270,3.4310,36
2011-12-08,20:15:00,3.4330,3.4330,3.4320,3.4330,12
2011-12-08,20:20:00,3.4340,3.4400,3.4330,3.4400,73
2011-12-08,20:25:00,3.4390,3.4400,3.4390,3.4390,18
2011-12-08,20:30:00,3.4390,3.4410,3.4370,3.4400,17
2011-12-08,20:35:00,3.4390,3.4410,3.4380,3.4410,17
2011-12-08,20:40:00,3.4410,3.4430,3.4390,3.4400,38
2011-12-08,20:45:00,3.4370,3.4380,3.4370,3.4380,7
2011-12-08,20:50:00,3.4380,3.4410,3.4380,3.4400,87
2011-12-08,20:55:00,3.4420,3.4450,3.4420,3.4430,43
2011-12-08,21:00:00,3.4440,3.4450,3.4360,3.4400,141
2011-12-08,21:05:00,3.4410,3.4410,3.4330,3.4370,221
2011-12-08,21:10:00,3.4370,3.4390,3.4360,3.4380,43
2011-12-08,21:15:00,3.4380,3.4390,3.4340,3.4360,75
2011-12-08,21:20:00,3.4370,3.4410,3.4370,3.4410,79
2011-12-08,21:25:00,3.4410,3.4490,3.4410,3.4480,210
2011-12-08,21:30:00,3.4470,3.4570,3.4460,3.4510,496
2011-12-08,21:35:00,3.4510,3.4510,3.4430,3.4450,261
2011-12-08,21:40:00,3.4450,3.4480,3.4410,3.4420,214
2011-12-08,21:45:00,3.4430,3.4440,3.4360,3.4380,278
2011-12-08,21:50:00,3.4390,3.4390,3.4270,3.4290,510
2011-12-08,21:55:00,3.4280,3.4310,3.4230,3.4270,858
2011-12-08,22:00:00,3.4280,3.4330,3.4260,3.4290,1325
2011-12-08,22:05:00,3.4290,3.4330,3.4290,3.4330,547
2011-12-08,22:10:00,3.4330,3.4360,3.4280,3.4290,703
2011-12-08,22:15:00,3.4290,3.4380,3.4280,3.4370,684
2011-12-08,22:20:00,3.4370,3.4460,3.4370,3.4420,774
2011-12-08,22:25:00,3.4420,3.4430,3.4320,3.4380,588
2011-12-08,22:30:00,3.4390,3.4410,3.4350,3.4380,469
2011-12-08,22:35:00,3.4370,3.4460,3.4370,3.4450,631
2011-12-08,22:40:00,3.4450,3.4480,3.4420,3.4470,747
2011-12-08,22:45:00,3.4460,3.4510,3.4460,3.4460,742
2011-12-08,22:50:00,3.4450,3.4510,3.4410,3.4450,721
2011-12-08,22:55:00,3.4450,3.4480,3.4430,3.4480,397
2011-12-08,23:00:00,3.4480,3.4640,3.4480,3.4630,1104
2011-12-08,23:05:00,3.4630,3.4640,3.4580,3.4610,689
2011-12-08,23:10:00,3.4600,3.4620,3.4540,3.4540,1245
2011-12-08,23:15:00,3.4550,3.4610,3.4530,3.4580,519
2011-12-08,23:20:00,3.4570,3.4620,3.4560,3.4590,629
2011-12-08,23:25:00,3.4600,3.4750,3.4500,3.4580,1768
2011-12-08,23:30:00,3.4590,3.5500,3.4590,3.5060,15031
2011-12-08,23:35:00,3.5050,3.5180,3.4910,3.5180,4685
2011-12-08,23:40:00,3.5190,3.5230,3.4990,3.5130,3902
2011-12-08,23:45:00,3.5130,3.5190,3.4920,3.4930,3117
2011-12-08,23:50:00,3.4930,3.5000,3.4750,3.4790,3624
2011-12-08,23:55:00,3.4800,3.4890,3.4690,3.4890,3401
2011-12-09,00:00:00,3.4900,3.4940,3.4790,3.4840,1523
2011-12-09,00:05:00,3.4840,3.4850,3.4750,3.4850,1371
2011-12-09,00:10:00,3.4850,3.4910,3.4830,3.4890,856
2011-12-09,00:15:00,3.4890,3.4940,3.4870,3.4930,684
2011-12-09,00:20:00,3.4930,3.4940,3.4750,3.4790,953
2011-12-09,00:25:00,3.4790,3.4810,3.4640,3.4650,1777
2011-12-09,00:30:00,3.4660,3.4750,3.4640,3.4680,1092
2011-12-09,00:35:00,3.4680,3.4740,3.4580,3.4680,1876
2011-12-09,00:40:00,3.4690,3.4820,3.4630,3.4790,1316
2011-12-09,00:45:00,3.4780,3.4820,3.4660,3.4720,872
2011-12-09,00:50:00,3.4700,3.4810,3.4700,3.4770,521
2011-12-09,00:55:00,3.4780,3.4790,3.4690,3.4720,514
2011-12-09,01:00:00,3.4730,3.4790,3.4720,3.4760,1053
2011-12-09,01:05:00,3.4760,3.4770,3.4690,3.4770,690
2011-12-09,01:10:00,3.4770,3.4830,3.4720,3.4790,596
2011-12-09,01:15:00,3.4780,3.4820,3.4740,3.4800,646
2011-12-09,01:20:00,3.4810,3.4830,3.4780,3.4800,447
2011-12-09,01:25:00,3.4810,3.4820,3.4750,3.4820,357
2011-12-09,01:30:00,3.4820,3.4840,3.4800,3.4810,237
2011-12-09,01:35:00,3.4810,3.4840,3.4780,3.4780,540
2011-12-09,01:40:00,3.4800,3.4840,3.4780,3.4840,312
2011-12-09,01:45:00,3.4840,3.4850,3.4780,3.4780,495
2011-12-09,01:50:00,3.4790,3.4830,3.4750,3.4810,368
2011-12-09,01:55:00,3.4820,3.4820,3.4790,3.4810,146
2011-12-09,02:00:00,3.4820,3.4820,3.4780,3.4790,231
2011-12-09,02:05:00,3.4800,3.4840,3.4740,3.4750,554
2011-12-09,02:10:00,3.4750,3.4770,3.4720,3.4750,266
2011-12-09,02:15:00,3.4760,3.4760,3.4690,3.4720,515
2011-12-09,02:20:00,3.4730,3.4730,3.4600,3.4620,960
2011-12-09,02:25:00,3.4610,3.4680,3.4610,3.4660,287
2011-12-09,02:30:00,3.4670,3.4770,3.4650,3.4750,453
2011-12-09,02:35:00,3.4760,3.4820,3.4710,3.4810,802
2011-12-09,02:40:00,3.4800,3.4830,3.4750,3.4810,970
2011-12-09,02:45:00,3.4800,3.4840,3.4690,3.4740,942
2011-12-09,02:50:00,3.4740,3.4760,3.4700,3.4730,348
2011-12-09,02:55:00,3.4720,3.4740,3.4670,3.4690,547
2011-12-09,03:00:00,3.4700,3.4700,3.4620,3.4650,704
2011-12-09,03:05:00,3.4630,3.4730,3.4620,3.4630,684
2011-12-09,03:10:00,3.4630,3.4680,3.4620,3.4680,512
2011-12-09,03:15:00,3.4680,3.4680,3.4620,3.4640,614
2011-12-09,03:20:00,3.4640,3.4700,3.4620,3.4650,984
2011-12-09,03:25:00,3.4650,3.4650,3.4530,3.4540,4472
2011-12-09,03:30:00,3.4540,3.4570,3.4510,3.4530,1131
2011-12-09,03:35:00,3.4520,3.4560,3.4520,3.4530,422
2011-12-09,03:40:00,3.4540,3.4540,3.4440,3.4450,424
2011-12-09,03:45:00,3.4450,3.4510,3.4450,3.4470,327
2011-12-09,03:50:00,3.4480,3.4520,3.4480,3.4510,116
2011-12-09,03:55:00,3.4510,3.4510,3.4490,3.4490,68
2011-12-09,04:00:00,3.4500,3.4510,3.4490,3.4500,66
2011-12-09,04:05:00,3.4490,3.4490,3.4480,3.4480,31
2011-12-09,04:10:00,3.4490,3.4520,3.4490,3.4520,53
2011-12-09,04:15:00,3.4510,3.4510,3.4470,3.4470,53
2011-12-09,04:20:00,3.4460,3.4510,3.4460,3.4480,141
2011-12-09,04:25:00,3.4480,3.4500,3.4470,3.4490,72
2011-12-09,04:30:00,3.4490,3.4500,3.4490,3.4500,91
2011-12-09,04:35:00,3.4490,3.4500,3.4490,3.4500,70
2011-12-09,04:40:00,3.4490,3.4490,3.4470,3.4470,25
2011-12-09,04:45:00,3.4470,3.4490,3.4460,3.4480,96
2011-12-09,04:50:00,3.4480,3.4490,3.4460,3.4480,54
2011-12-09,04:55:00,3.4480,3.4490,3.4460,3.4460,56
2011-12-09,05:00:00,3.4460,3.4500,3.4340,3.4420,377
2011-12-09,05:05:00,3.4420,3.4420,3.4390,3.4410,104
2011-12-09,05:10:00,3.4400,3.4420,3.4400,3.4410,41
2011-12-09,05:15:00,3.4410,3.4420,3.4400,3.4400,24
2011-12-09,05:20:00,3.4410,3.4430,3.4400,3.4400,89
2011-12-09,05:25:00,3.4400,3.4400,3.4380,3.4380,25
2011-12-09,05:30:00,3.4380,3.4390,3.4360,3.4380,50
2011-12-09,05:35:00,3.4370,3.4570,3.4360,3.4570,51
2011-12-09,05:40:00,3.4390,3.4420,3.4390,3.4400,23
2011-12-09,05:45:00,3.4420,3.4430,3.4410,3.4430,15
2011-12-09,05:50:00,3.4430,3.4430,3.4430,3.4430,7
2011-12-09,05:55:00,3.4440,3.4460,3.4410,3.4420,23
2011-12-09,06:00:00,3.4400,3.4400,3.4360,3.4360,69
2011-12-09,06:05:00,3.4380,3.4400,3.4360,3.4360,17
2011-12-09,06:10:00,3.4380,3.4380,3.4350,3.4350,11
2011-12-09,07:00:00,3.4350,3.4350,3.4260,3.4290,48
2011-12-09,07:05:00,3.4280,3.4300,3.4280,3.4300,17
2011-12-09,07:10:00,3.4300,3.4300,3.4260,3.4260,32
2011-12-09,07:15:00,3.4290,3.4300,3.4290,3.4300,13
2011-12-09,07:20:00,3.4300,3.4320,3.4280,3.4300,37
2011-12-09,07:25:00,3.4280,3.4280,3.4280,3.4280,1
2011-12-09,07:55:00,3.4290,3.4290,3.4290,3.4290,1
2011-12-09,08:00:00,3.4260,3.4260,3.4260,3.4260,3
2011-12-09,08:05:00,3.4290,3.4300,3.4290,3.4300,2
2011-12-09,08:15:00,3.4260,3.4290,3.4260,3.4290,6
2011-12-09,08:20:00,3.4290,3.4290,3.4290,3.4290,2
2011-12-09,08:25:00,3.4280,3.4280,3.4280,3.4280,1
2011-12-09,08:35:00,3.4280,3.4280,3.4280,3.4280,3
2011-12-09,09:00:00,3.4300,3.4300,3.4290,3.4290,10
2011-12-09,09:05:00,3.4310,3.4320,3.4300,3.4300,3
2011-12-09,09:10:00,3.4320,3.4320,3.4310,3.4310,70
2011-12-09,09:15:00,3.4310,3.4320,3.4310,3.4320,16
2011-12-09,09:20:00,3.4330,3.4330,3.4330,3.4330,1
2011-12-09,09:25:00,3.4330,3.4330,3.4330,3.4330,1
2011-12-09,09:40:00,3.4330,3.4330,3.4330,3.4330,2
2011-12-09,09:45:00,3.4330,3.4330,3.4330,3.4330,1
2011-12-09,09:50:00,3.4340,3.4340,3.4340,3.4340,2
2011-12-09,09:55:00,3.4350,3.4350,3.4340,3.4340,4
2011-12-09,10:15:00,3.4330,3.4330,3.4320,3.4330,18
2011-12-09,10:20:00,3.4320,3.4320,3.4320,3.4320,7
2011-12-09,10:25:00,3.4320,3.4320,3.4320,3.4320,2
2011-12-09,10:30:00,3.4320,3.4320,3.4320,3.4320,1
2011-12-09,10:40:00,3.4330,3.4330,3.4330,3.4330,6
2011-12-09,10:45:00,3.4330,3.4330,3.4330,3.4330,1
2011-12-09,11:05:00,3.4320,3.4320,3.4320,3.4320,5
2011-12-09,11:10:00,3.4320,3.4330,3.4320,3.4330,4
2011-12-09,11:15:00,3.4330,3.4330,3.4330,3.4330,1
2011-12-09,11:20:00,3.4330,3.4330,3.4320,3.4320,7
2011-12-09,11:25:00,3.4330,3.4330,3.4330,3.4330,1
2011-12-09,11:30:00,3.4320,3.4320,3.4320,3.4320,1
2011-12-09,11:35:00,3.4330,3.4330,3.4330,3.4330,5
2011-12-09,11:45:00,3.4310,3.4310,3.4310,3.4310,3
2011-12-09,12:00:00,3.4310,3.4310,3.4310,3.4310,2
2011-12-09,12:05:00,3.4310,3.4310,3.4310,3.4310,2
2011-12-09,12:15:00,3.4330,3.4330,3.4310,3.4330,43
2011-12-09,12:20:00,3.4330,3.4330,3.4320,3.4320,2
2011-12-09,12:25:00,3.4330,3.4330,3.4330,3.4330,11
2011-12-09,12:30:00,3.4330,3.4340,3.4330,3.4340,57
2011-12-09,12:35:00,3.4340,3.4340,3.4330,3.4330,15
2011-12-09,12:40:00,3.4320,3.4330,3.4320,3.4330,8
2011-12-09,12:45:00,3.4330,3.4330,3.4330,3.4330,5
2011-12-09,12:50:00,3.4350,3.4350,3.4350,3.4350,1
2011-12-09,13:00:00,3.4350,3.4360,3.4350,3.4350,13
2011-12-09,13:05:00,3.4350,3.4360,3.4350,3.4360,13
2011-12-09,13:15:00,3.4360,3.4380,3.4360,3.4380,3
2011-12-09,13:20:00,3.4350,3.4350,3.4350,3.4350,8
2011-12-09,13:25:00,3.4350,3.4350,3.4350,3.4350,2
2011-12-09,13:35:00,3.4390,3.4390,3.4370,3.4370,2
2011-12-09,13:45:00,3.4400,3.4400,3.4400,3.4400,2
2011-12-09,13:50:00,3.4400,3.4400,3.4400,3.4400,1
2011-12-09,13:55:00,3.4380,3.4380,3.4380,3.4380,1
2011-12-09,14:00:00,3.4390,3.4390,3.4390,3.4390,1
2011-12-09,14:05:00,3.4400,3.4400,3.4390,3.4390,2
2011-12-09,14:10:00,3.4390,3.4390,3.4390,3.4390,4
2011-12-09,14:15:00,3.4390,3.4390,3.4390,3.4390,3
2011-12-09,14:20:00,3.4380,3.4400,3.4380,3.4400,5
2011-12-09,14:25:00,3.4380,3.4380,3.4380,3.4380,2
2011-12-09,14:30:00,3.4360,3.4360,3.4340,3.4340,5
2011-12-09,14:35:00,3.4360,3.4360,3.4360,3.4360,5
2011-12-09,14:40:00,3.4370,3.4380,3.4360,3.4380,6
2011-12-09,14:45:00,3.4380,3.4380,3.4380,3.4380,4
2011-12-09,14:55:00,3.4360,3.4360,3.4360,3.4360,7
2011-12-09,15:00:00,3.4360,3.4360,3.4360,3.4360,3
2011-12-09,15:05:00,3.4360,3.4370,3.4360,3.4370,9
2011-12-09,15:10:00,3.4370,3.4370,3.4350,3.4350,7
2011-12-09,15:15:00,3.4350,3.4350,3.4350,3.4350,1
2011-12-09,15:20:00,3.4350,3.4350,3.4330,3.4340,28
2011-12-09,15:25:00,3.4350,3.4350,3.4340,3.4340,21
2011-12-09,15:40:00,3.4350,3.4360,3.4350,3.4360,4
2011-12-09,15:50:00,3.4360,3.4360,3.4360,3.4360,6
2011-12-09,15:55:00,3.4380,3.4380,3.4380,3.4380,1
2011-12-09,16:00:00,3.4370,3.4370,3.4360,3.4360,2
2011-12-09,16:05:00,3.4380,3.4380,3.4380,3.4380,3
2011-12-09,16:15:00,3.4380,3.4380,3.4380,3.4380,2
2011-12-09,16:20:00,3.4390,3.4390,3.4390,3.4390,2
2011-12-09,16:30:00,3.4390,3.4390,3.4380,3.4380,13
2011-12-09,16:35:00,3.4380,3.4390,3.4360,3.4390,43
2011-12-09,16:40:00,3.4360,3.4360,3.4350,3.4360,28
2011-12-09,16:45:00,3.4360,3.4370,3.4350,3.4370,21
2011-12-09,16:50:00,3.4360,3.4360,3.4350,3.4350,8
2011-12-09,16:55:00,3.4360,3.4360,3.4330,3.4340,10
2011-12-09,17:00:00,3.4340,3.4340,3.4330,3.4340,12
2011-12-09,17:05:00,3.4340,3.4340,3.4340,3.4340,1
2011-12-09,17:15:00,3.4340,3.4350,3.4340,3.4350,6
2011-12-09,17:20:00,3.4350,3.4350,3.4350,3.4350,1
2011-12-09,17:25:00,3.4360,3.4360,3.4350,3.4350,3
2011-12-09,17:30:00,3.4350,3.4360,3.4350,3.4350,18
2011-12-09,17:35:00,3.4350,3.4360,3.4350,3.4360,23
2011-12-09,17:40:00,3.4350,3.4350,3.4350,3.4350,5
2011-12-09,17:45:00,3.4370,3.4370,3.4350,3.4360,11
2011-12-09,17:50:00,3.4340,3.4380,3.4340,3.4380,22
2011-12-09,17:55:00,3.4370,3.4390,3.4360,3.4380,12
2011-12-09,18:00:00,3.4370,3.4390,3.4360,3.4380,31
2011-12-09,18:05:00,3.4370,3.4410,3.4370,3.4380,25
2011-12-09,18:10:00,3.4380,3.4380,3.4350,3.4360,22
2011-12-09,18:15:00,3.4350,3.4390,3.4350,3.4360,13
2011-12-09,18:20:00,3.4380,3.4390,3.4380,3.4390,2
2011-12-09,18:25:00,3.4390,3.4390,3.4380,3.4380,8
2011-12-09,18:30:00,3.4380,3.4380,3.4380,3.4380,4
2011-12-09,18:35:00,3.4380,3.4380,3.4360,3.4360,4
2011-12-09,18:40:00,3.4360,3.4360,3.4350,3.4350,5
2011-12-09,18:45:00,3.4350,3.4360,3.4350,3.4350,22
2011-12-09,18:50:00,3.4330,3.4330,3.4180,3.4190,251
2011-12-09,18:55:00,3.4190,3.4210,3.4180,3.4210,34
2011-12-09,19:00:00,3.4220,3.4290,3.4220,3.4290,26
2011-12-09,19:05:00,3.4270,3.4330,3.4270,3.4290,40
2011-12-09,19:10:00,3.4290,3.4300,3.4250,3.4280,40
2011-12-09,19:15:00,3.4270,3.4270,3.4210,3.4230,62
2011-12-09,19:20:00,3.4210,3.4240,3.4200,3.4210,30
2011-12-09,19:25:00,3.4220,3.4230,3.4200,3.4200,54
2011-12-09,19:30:00,3.4190,3.4210,3.4190,3.4200,23
2011-12-09,19:35:00,3.4200,3.4220,3.4180,3.4200,38
2011-12-09,19:40:00,3.4200,3.4220,3.4200,3.4200,15
2011-12-09,19:45:00,3.4200,3.4200,3.4180,3.4190,13
2011-12-09,19:50:00,3.4200,3.4210,3.4190,3.4210,20
2011-12-09,19:55:00,3.4210,3.4220,3.4190,3.4200,59
2011-12-09,20:00:00,3.4200,3.4240,3.4170,3.4200,27
2011-12-09,20:05:00,3.4240,3.4250,3.4230,3.4230,9
2011-12-09,20:10:00,3.4240,3.4240,3.4220,3.4220,13
2011-12-09,20:15:00,3.4220,3.4240,3.4200,3.4220,16
2011-12-09,20:20:00,3.4210,3.4210,3.4190,3.4190,13
2011-12-09,20:25:00,3.4220,3.4220,3.4210,3.4210,8
2011-12-09,20:30:00,3.4200,3.4210,3.4190,3.4190,42
2011-12-09,20:35:00,3.4190,3.4200,3.4160,3.4170,53
2011-12-09,20:40:00,3.4170,3.4170,3.4110,3.4110,112
2011-12-09,20:45:00,3.4120,3.4170,3.4110,3.4150,38
2011-12-09,20:50:00,3.4140,3.4150,3.3950,3.3990,529
2011-12-09,20:55:00,3.3990,3.4030,3.3950,3.3990,324
2011-12-09,21:00:00,3.3990,3.4020,3.3870,3.3890,834
2011-12-09,21:05:00,3.3880,3.3900,3.3870,3.3890,441
2011-12-09,21:10:00,3.3890,3.3950,3.3880,3.3940,446
2011-12-09,21:15:00,3.3930,3.3940,3.3870,3.3920,238
2011-12-09,21:20:00,3.3930,3.3940,3.3860,3.3900,1100
2011-12-09,21:25:00,3.3900,3.3920,3.3850,3.3850,921
2011-12-09,21:30:00,3.3850,3.3850,3.3730,3.3770,1131
2011-12-09,21:35:00,3.3750,3.3760,3.3670,3.3720,798
2011-12-09,21:40:00,3.3720,3.3770,3.3700,3.3760,674
2011-12-09,21:45:00,3.3770,3.3800,3.3700,3.3750,1222
2011-12-09,21:50:00,3.3750,3.3780,3.3720,3.3780,760
2011-12-09,21:55:00,3.3770,3.3890,3.3770,3.3810,806
2011-12-09,22:00:00,3.3810,3.3810,3.3590,3.3730,3677
2011-12-09,22:05:00,3.3740,3.3760,3.3680,3.3750,952
2011-12-09,22:10:00,3.3750,3.3800,3.3740,3.3780,842
2011-12-09,22:15:00,3.3780,3.3920,3.3780,3.3900,991
2011-12-09,22:20:00,3.3920,3.3920,3.3720,3.3730,793
2011-12-09,22:25:00,3.3730,3.3780,3.3690,3.3780,838
2011-12-09,22:30:00,3.3780,3.3850,3.3750,3.3750,1232
2011-12-09,22:35:00,3.3740,3.3830,3.3740,3.3790,655
2011-12-09,22:40:00,3.3790,3.3820,3.3670,3.3690,1256
2011-12-09,22:45:00,3.3690,3.3740,3.3650,3.3740,993
2011-12-09,22:50:00,3.3730,3.3750,3.3650,3.3710,834
2011-12-09,22:55:00,3.3720,3.3740,3.3630,3.3640,1214
2011-12-09,23:00:00,3.3640,3.3650,3.3560,3.3630,1288
2011-12-09,23:05:00,3.3630,3.3640,3.3570,3.3610,1133
2011-12-09,23:10:00,3.3610,3.3650,3.3590,3.3640,497
2011-12-09,23:15:00,3.3640,3.3690,3.3620,3.3630,690
2011-12-09,23:20:00,3.3620,3.3640,3.3550,3.3580,1108
2011-12-09,23:25:00,3.3580,3.3610,3.3560,3.3590,610
2011-12-09,23:30:00,3.3590,3.3680,3.3590,3.3660,545
2011-12-09,23:35:00,3.3660,3.3690,3.3600,3.3640,582
2011-12-09,23:40:00,3.3640,3.3690,3.3610,3.3630,625
2011-12-09,23:45:00,3.3620,3.3650,3.3590,3.3610,705
2011-12-09,23:50:00,3.3610,3.3640,3.3570,3.3590,410
2011-12-09,23:55:00,3.3590,3.3600,3.3500,3.3590,1590
2011-12-10,00:00:00,3.3580,3.3580,3.3510,3.3540,742
2011-12-10,00:05:00,3.3540,3.3550,3.3370,3.3420,2596
2011-12-10,00:10:00,3.3420,3.3460,3.3330,3.3340,2014
2011-12-10,00:15:00,3.3330,3.3370,3.3280,3.3330,1664
2011-12-10,00:20:00,3.3330,3.3400,3.3310,3.3380,1722
2011-12-10,00:25:00,3.3390,3.3400,3.3290,3.3330,1331
2011-12-10,00:30:00,3.3330,3.3340,3.3220,3.3300,1629
2011-12-10,00:35:00,3.3300,3.3360,3.3150,3.3220,2394
2011-12-10,00:40:00,3.3220,3.3430,3.3220,3.3410,2219
2011-12-10,00:45:00,3.3420,3.3490,3.3380,3.3410,1275
2011-12-10,00:50:00,3.3400,3.3430,3.3340,3.3420,655
2011-12-10,00:55:00,3.3420,3.3440,3.3360,3.3400,588
2011-12-10,01:00:00,3.3390,3.3470,3.3360,3.3370,953
2011-12-10,01:05:00,3.3360,3.3420,3.3330,3.3330,856
2011-12-10,01:10:00,3.3340,3.3360,3.3270,3.3270,1105
2011-12-10,01:15:00,3.3280,3.3310,3.3240,3.3300,792
2011-12-10,01:20:00,3.3280,3.3300,3.3250,3.3270,539
2011-12-10,01:25:00,3.3280,3.3320,3.3240,3.3290,1235
2011-12-10,01:30:00,3.3300,3.3310,3.3220,3.3240,758
2011-12-10,01:35:00,3.3230,3.3230,3.3090,3.3140,1543
2011-12-10,01:40:00,3.3130,3.3220,3.3110,3.3140,728
2011-12-10,01:45:00,3.3130,3.3160,3.3100,3.3130,775
2011-12-10,01:50:00,3.3120,3.3200,3.3100,3.3190,370
2011-12-10,01:55:00,3.3180,3.3320,3.3180,3.3280,1371
2011-12-10,02:00:00,3.3300,3.3400,3.3270,3.3330,1705
2011-12-10,02:05:00,3.3340,3.3420,3.3300,3.3370,908
2011-12-10,02:10:00,3.3370,3.3430,3.3250,3.3310,1202
2011-12-10,02:15:00,3.3310,3.3320,3.3230,3.3250,824
2011-12-10,02:20:00,3.3240,3.3310,3.3210,3.3220,849
2011-12-10,02:25:00,3.3220,3.3280,3.3200,3.3280,642
2011-12-10,02:30:00,3.3280,3.3370,3.3270,3.3320,865
2011-12-10,02:35:00,3.3330,3.3470,3.3320,3.3450,1081
2011-12-10,02:40:00,3.3450,3.3500,3.3360,3.3490,1335
2011-12-10,02:45:00,3.3490,3.3510,3.3390,3.3450,968
2011-12-10,02:50:00,3.3450,3.3450,3.3390,3.3400,464
2011-12-10,02:55:00,3.3390,3.3390,3.3270,3.3310,854
2011-12-10,03:00:00,3.3320,3.3370,3.3270,3.3370,476
2011-12-10,03:05:00,3.3360,3.3380,3.3300,3.3310,428
2011-12-10,03:10:00,3.3310,3.3310,3.3270,3.3270,583
2011-12-10,03:15:00,3.3270,3.3270,3.3200,3.3230,950
2011-12-10,03:20:00,3.3220,3.3240,3.3130,3.3140,1667
2011-12-10,03:25:00,3.3150,3.3240,3.3110,3.3220,4217
2011-12-10,03:30:00,3.3220,3.3250,3.3160,3.3180,1070
2011-12-10,03:35:00,3.3180,3.3200,3.3170,3.3170,354
2011-12-10,03:40:00,3.3190,3.3200,3.3130,3.3190,1044
2011-12-10,03:45:00,3.3190,3.3190,3.3150,3.3190,317
2011-12-10,03:50:00,3.3180,3.3200,3.3180,3.3200,194
2011-12-10,03:55:00,3.3200,3.3210,3.3180,3.3180,138
2011-12-10,04:00:00,3.3180,3.3200,3.3160,3.3190,226
2011-12-10,04:05:00,3.3190,3.3220,3.3190,3.3220,90
2011-12-10,04:10:00,3.3230,3.3240,3.3220,3.3230,44
2011-12-10,04:15:00,3.3230,3.3320,3.3230,3.3250,365
2011-12-10,04:20:00,3.3260,3.3280,3.3260,3.3260,37
2011-12-10,04:25:00,3.3270,3.3310,3.3270,3.3300,116
2011-12-10,04:30:00,3.3310,3.3310,3.3260,3.3280,138
2011-12-10,04:35:00,3.3270,3.3270,3.3250,3.3260,33
2011-12-10,04:40:00,3.3270,3.3270,3.3240,3.3260,36
2011-12-10,04:45:00,3.3260,3.3270,3.3240,3.3260,121
2011-12-10,04:50:00,3.3260,3.3300,3.3240,3.3300,116
2011-12-10,04:55:00,3.3280,3.3330,3.3280,3.3330,213
2011-12-10,05:00:00,3.3320,3.3320,3.3290,3.3290,35
2011-12-10,05:05:00,3.3320,3.3330,3.3320,3.3330,18
2011-12-10,05:10:00,3.3330,3.3370,3.3330,3.3370,81
2011-12-10,05:15:00,3.3350,3.3390,3.3340,3.3350,70
2011-12-10,05:20:00,3.3360,3.3390,3.3360,3.3380,24
2011-12-10,05:25:00,3.3390,3.3400,3.3360,3.3370,20
2011-12-10,05:30:00,3.3380,3.3390,3.3380,3.3380,6
2011-12-10,05:35:00,3.3370,3.3370,3.3170,3.3330,43
2011-12-10,05:40:00,3.3330,3.3370,3.3330,3.3370,8
2011-12-10,05:45:00,3.3370,3.3390,3.3350,3.3350,19
2011-12-10,05:50:00,3.3340,3.3350,3.3340,3.3350,5
2011-12-10,05:55:00,3.3360,3.3380,3.3360,3.3370,19
2011-12-10,06:00:00,3.3360,3.3390,3.3320,3.3380,89
2011-12-10,06:05:00,3.3380,3.3410,3.3360,3.3390,26
2011-12-10,06:10:00,3.3380,3.3410,3.3340,3.3380,51
2011-12-12,07:00:00,3.2530,3.2530,3.2470,3.2500,502
2011-12-12,07:05:00,3.2490,3.2510,3.2480,3.2500,122
2011-12-12,07:10:00,3.2500,3.2520,3.2500,3.2500,303
2011-12-12,07:15:00,3.2500,3.2510,3.2500,3.2500,30
2011-12-12,07:20:00,3.2500,3.2500,3.2480,3.2490,35
2011-12-12,07:25:00,3.2500,3.2520,3.2490,3.2510,56
2011-12-12,07:30:00,3.2510,3.2520,3.2500,3.2500,59
2011-12-12,07:35:00,3.2500,3.2500,3.2460,3.2500,105
2011-12-12,07:40:00,3.2500,3.2530,3.2500,3.2510,53
2011-12-12,07:45:00,3.2520,3.2520,3.2490,3.2490,21
2011-12-12,07:50:00,3.2480,3.2500,3.2480,3.2500,3
2011-12-12,07:55:00,3.2490,3.2490,3.2490,3.2490,1
2011-12-12,08:00:00,3.2490,3.2510,3.2490,3.2510,8
2011-12-12,08:05:00,3.2510,3.2510,3.2510,3.2510,5
2011-12-12,08:10:00,3.2510,3.2510,3.2510,3.2510,4
2011-12-12,08:15:00,3.2510,3.2510,3.2510,3.2510,2
2011-12-12,08:20:00,3.2510,3.2510,3.2490,3.2500,19
2011-12-12,08:25:00,3.2510,3.2520,3.2500,3.2510,16
2011-12-12,08:30:00,3.2520,3.2530,3.2500,3.2510,15
2011-12-12,08:35:00,3.2510,3.2510,3.2500,3.2500,23
2011-12-12,08:40:00,3.2490,3.2490,3.2490,3.2490,1
2011-12-12,08:50:00,3.2500,3.2500,3.2480,3.2480,7
2011-12-12,08:55:00,3.2500,3.2510,3.2500,3.2510,9
2011-12-12,09:00:00,3.2510,3.2510,3.2510,3.2510,10
2011-12-12,09:05:00,3.2520,3.2520,3.2500,3.2510,10
2011-12-12,09:10:00,3.2510,3.2520,3.2500,3.2510,41
2011-12-12,09:15:00,3.2520,3.2530,3.2500,3.2500,18
2011-12-12,09:20:00,3.2510,3.2510,3.2510,3.2510,1
2011-12-12,09:25:00,3.2510,3.2510,3.2510,3.2510,2
2011-12-12,09:30:00,3.2500,3.2500,3.2500,3.2500,1
2011-12-12,09:35:00,3.2500,3.2510,3.2500,3.2510,55
2011-12-12,09:40:00,3.2520,3.2520,3.2500,3.2500,59
2011-12-12,09:45:00,3.2510,3.2510,3.2510,3.2510,3
2011-12-12,09:50:00,3.2500,3.2500,3.2500,3.2500,3
2011-12-12,09:55:00,3.2510,3.2520,3.2510,3.2520,4
2011-12-12,10:00:00,3.2520,3.2520,3.2500,3.2500,3
2011-12-12,10:05:00,3.2500,3.2500,3.2500,3.2500,52
2011-12-12,10:10:00,3.2510,3.2520,3.2510,3.2510,32
2011-12-12,10:15:00,3.2520,3.2520,3.2500,3.2500,5
2011-12-12,10:20:00,3.2520,3.2520,3.2520,3.2520,1
2011-12-12,10:25:00,3.2500,3.2500,3.2500,3.2500,2
2011-12-12,10:35:00,3.2520,3.2520,3.2510,3.2510,3
2011-12-12,10:45:00,3.2520,3.2520,3.2510,3.2510,7
2011-12-12,10:50:00,3.2510,3.2510,3.2500,3.2500,4
2011-12-12,10:55:00,3.2510,3.2510,3.2510,3.2510,1
2011-12-12,11:00:00,3.2510,3.2520,3.2510,3.2520,4
2011-12-12,11:05:00,3.2500,3.2500,3.2500,3.2500,8
2011-12-12,11:15:00,3.2500,3.2500,3.2470,3.2470,36
2011-12-12,11:20:00,3.2480,3.2480,3.2480,3.2480,1
2011-12-12,11:25:00,3.2480,3.2480,3.2450,3.2480,44
2011-12-12,11:30:00,3.2480,3.2480,3.2430,3.2480,23
2011-12-12,11:35:00,3.2490,3.2490,3.2490,3.2490,1
2011-12-12,11:40:00,3.2490,3.2510,3.2490,3.2510,11
2011-12-12,11:45:00,3.2510,3.2510,3.2500,3.2510,9
2011-12-12,11:50:00,3.2510,3.2510,3.2490,3.2510,4
2011-12-12,11:55:00,3.2510,3.2510,3.2510,3.2510,8
2011-12-12,12:00:00,3.2510,3.2510,3.2510,3.2510,4
2011-12-12,12:05:00,3.2510,3.2510,3.2510,3.2510,4
2011-12-12,12:10:00,3.2500,3.2530,3.2500,3.2500,33
2011-12-12,12:15:00,3.2500,3.2510,3.2500,3.2510,50
2011-12-12,12:20:00,3.2510,3.2510,3.2510,3.2510,11
2011-12-12,12:25:00,3.2510,3.2530,3.2510,3.2530,6
2011-12-12,12:30:00,3.2540,3.2540,3.2510,3.2510,238
2011-12-12,12:35:00,3.2510,3.2510,3.2490,3.2510,41
2011-12-12,12:40:00,3.2500,3.2510,3.2500,3.2510,30
2011-12-12,12:45:00,3.2510,3.2520,3.2500,3.2510,59
2011-12-12,12:50:00,3.2500,3.2500,3.2490,3.2490,13
2011-12-12,12:55:00,3.2510,3.2510,3.2510,3.2510,25
2011-12-12,13:00:00,3.2510,3.2520,3.2510,3.2510,91
2011-12-12,13:05:00,3.2510,3.2520,3.2510,3.2510,75
2011-12-12,13:10:00,3.2510,3.2520,3.2510,3.2510,33
2011-12-12,13:15:00,3.2510,3.2510,3.2490,3.2500,27
2011-12-12,13:20:00,3.2500,3.2510,3.2500,3.2510,25
2011-12-12,13:25:00,3.2510,3.2510,3.2470,3.2480,28
2011-12-12,13:30:00,3.2470,3.2470,3.2450,3.2460,27
2011-12-12,13:35:00,3.2460,3.2470,3.2460,3.2470,11
2011-12-12,13:40:00,3.2460,3.2460,3.2450,3.2450,14
2011-12-12,13:45:00,3.2440,3.2470,3.2440,3.2460,9
2011-12-12,13:50:00,3.2470,3.2480,3.2470,3.2470,29
2011-12-12,13:55:00,3.2460,3.2480,3.2460,3.2480,7
2011-12-12,14:00:00,3.2470,3.2480,3.2470,3.2480,14
2011-12-12,14:05:00,3.2480,3.2500,3.2480,3.2500,12
2011-12-12,14:10:00,3.2480,3.2480,3.2480,3.2480,3
2011-12-12,14:15:00,3.2480,3.2480,3.2470,3.2480,10
2011-12-12,14:20:00,3.2480,3.2500,3.2480,3.2500,14
2011-12-12,14:25:00,3.2480,3.2480,3.2470,3.2470,6
2011-12-12,14:30:00,3.2470,3.2470,3.2470,3.2470,8
2011-12-12,14:35:00,3.2470,3.2480,3.2470,3.2470,10
2011-12-12,14:40:00,3.2480,3.2480,3.2480,3.2480,3
2011-12-12,14:45:00,3.2480,3.2480,3.2470,3.2470,6
2011-12-12,14:50:00,3.2470,3.2500,3.2470,3.2480,17
2011-12-12,14:55:00,3.2480,3.2480,3.2470,3.2480,6
2011-12-12,15:00:00,3.2470,3.2470,3.2470,3.2470,6
2011-12-12,15:05:00,3.2480,3.2510,3.2480,3.2480,16
2011-12-12,15:10:00,3.2490,3.2490,3.2470,3.2470,10
2011-12-12,15:15:00,3.2490,3.2490,3.2470,3.2490,24
2011-12-12,15:20:00,3.2490,3.2490,3.2480,3.2480,16
2011-12-12,15:25:00,3.2480,3.2480,3.2450,3.2460,33
2011-12-12,15:30:00,3.2450,3.2470,3.2450,3.2470,8
2011-12-12,15:35:00,3.2450,3.2470,3.2450,3.2470,20
2011-12-12,15:40:00,3.2470,3.2500,3.2470,3.2480,33
2011-12-12,15:45:00,3.2480,3.2490,3.2450,3.2450,20
2011-12-12,15:50:00,3.2450,3.2450,3.2440,3.2450,30
2011-12-12,15:55:00,3.2450,3.2460,3.2450,3.2460,4
2011-12-12,16:00:00,3.2480,3.2500,3.2480,3.2490,28
2011-12-12,16:05:00,3.2490,3.2490,3.2490,3.2490,7
2011-12-12,16:10:00,3.2490,3.2500,3.2490,3.2500,15
2011-12-12,16:15:00,3.2510,3.2520,3.2510,3.2510,19
2011-12-12,16:20:00,3.2510,3.2510,3.2500,3.2510,8
2011-12-12,16:25:00,3.2510,3.2510,3.2510,3.2510,16
2011-12-12,16:30:00,3.2510,3.2520,3.2510,3.2510,14
2011-12-12,16:35:00,3.2510,3.2520,3.2500,3.2500,27
2011-12-12,16:40:00,3.2500,3.2500,3.2500,3.2500,11
2011-12-12,16:45:00,3.2510,3.2520,3.2510,3.2510,11
2011-12-12,16:50:00,3.2510,3.2510,3.2510,3.2510,6
2011-12-12,16:55:00,3.2510,3.2510,3.2500,3.2500,3
2011-12-12,17:00:00,3.2510,3.2520,3.2510,3.2510,28
2011-12-12,17:05:00,3.2500,3.2500,3.2490,3.2490,19
2011-12-12,17:10:00,3.2480,3.2480,3.2460,3.2470,25
2011-12-12,17:15:00,3.2460,3.2460,3.2450,3.2450,6
2011-12-12,17:20:00,3.2470,3.2480,3.2460,3.2460,22
2011-12-12,17:25:00,3.2450,3.2450,3.2430,3.2430,79
2011-12-12,17:30:00,3.2440,3.2440,3.2410,3.2410,32
2011-12-12,17:35:00,3.2410,3.2420,3.2400,3.2420,52
2011-12-12,17:40:00,3.2420,3.2430,3.2420,3.2430,8
2011-12-12,17:45:00,3.2410,3.2440,3.2410,3.2420,32
2011-12-12,17:50:00,3.2410,3.2410,3.2370,3.2390,26
2011-12-12,17:55:00,3.2390,3.2400,3.2390,3.2390,31
2011-12-12,18:00:00,3.2390,3.2400,3.2380,3.2390,25
2011-12-12,18:05:00,3.2400,3.2400,3.2390,3.2400,19
2011-12-12,18:10:00,3.2390,3.2400,3.2390,3.2390,13
2011-12-12,18:15:00,3.2400,3.2400,3.2390,3.2390,18
2011-12-12,18:20:00,3.2400,3.2400,3.2400,3.2400,14
2011-12-12,18:25:00,3.2400,3.2400,3.2390,3.2390,20
2011-12-12,18:30:00,3.2400,3.2400,3.2390,3.2390,15
2011-12-12,18:35:00,3.2400,3.2400,3.2390,3.2400,10
2011-12-12,18:40:00,3.2400,3.2400,3.2400,3.2400,56
2011-12-12,18:45:00,3.2400,3.2400,3.2390,3.2400,13
2011-12-12,18:50:00,3.2400,3.2400,3.2390,3.2390,13
2011-12-12,18:55:00,3.2380,3.2380,3.2360,3.2360,72
2011-12-12,19:00:00,3.2360,3.2400,3.2360,3.2390,13
2011-12-12,19:05:00,3.2390,3.2400,3.2390,3.2400,5
2011-12-12,19:10:00,3.2400,3.2400,3.2390,3.2390,18
2011-12-12,19:15:00,3.2390,3.2400,3.2390,3.2390,30
2011-12-12,19:20:00,3.2400,3.2400,3.2390,3.2400,340
2011-12-12,19:25:00,3.2390,3.2400,3.2390,3.2400,19
2011-12-12,19:30:00,3.2390,3.2400,3.2390,3.2390,21
2011-12-12,19:35:00,3.2380,3.2400,3.2380,3.2390,65
2011-12-12,19:40:00,3.2390,3.2400,3.2390,3.2390,94
2011-12-12,19:45:00,3.2390,3.2400,3.2380,3.2390,17
2011-12-12,19:50:00,3.2400,3.2400,3.2390,3.2390,3
2011-12-12,19:55:00,3.2380,3.2380,3.2350,3.2360,96
2011-12-12,20:00:00,3.2360,3.2360,3.2320,3.2360,66
2011-12-12,20:05:00,3.2350,3.2350,3.2350,3.2350,29
2011-12-12,20:10:00,3.2360,3.2370,3.2340,3.2340,29
2011-12-12,20:15:00,3.2350,3.2360,3.2330,3.2360,8
2011-12-12,20:20:00,3.2370,3.2370,3.2320,3.2330,65
2011-12-12,20:25:00,3.2350,3.2360,3.2330,3.2340,30
2011-12-12,20:30:00,3.2350,3.2440,3.2350,3.2440,145
2011-12-12,20:35:00,3.2440,3.2470,3.2430,3.2460,240
2011-12-12,20:40:00,3.2460,3.2530,3.2450,3.2500,209
2011-12-12,20:45:00,3.2490,3.2500,3.2460,3.2480,62
2011-12-12,20:50:00,3.2480,3.2510,3.2460,3.2480,131
2011-12-12,20:55:00,3.2470,3.2490,3.2450,3.2460,43
2011-12-12,21:00:00,3.2470,3.2530,3.2470,3.2520,175
2011-12-12,21:05:00,3.2520,3.2530,3.2460,3.2510,293
2011-12-12,21:10:00,3.2510,3.2530,3.2510,3.2510,75
2011-12-12,21:15:00,3.2520,3.2560,3.2520,3.2560,183
2011-12-12,21:20:00,3.2550,3.2590,3.2420,3.2430,564
2011-12-12,21:25:00,3.2420,3.2500,3.2410,3.2500,351
2011-12-12,21:30:00,3.2480,3.2620,3.2480,3.2560,784
2011-12-12,21:35:00,3.2560,3.2590,3.2520,3.2580,133
2011-12-12,21:40:00,3.2580,3.2580,3.2480,3.2480,549
2011-12-12,21:45:00,3.2500,3.2530,3.2320,3.2350,970
2011-12-12,21:50:00,3.2360,3.2360,3.2170,3.2220,1744
2011-12-12,21:55:00,3.2210,3.2260,3.2180,3.2210,932
2011-12-12,22:00:00,3.2210,3.2320,3.2200,3.2320,2581
2011-12-12,22:05:00,3.2300,3.2390,3.2280,3.2380,1281
2011-12-12,22:10:00,3.2380,3.2440,3.2370,3.2400,974
2011-12-12,22:15:00,3.2380,3.2470,3.2340,3.2450,1174
2011-12-12,22:20:00,3.2460,3.2460,3.2410,3.2410,612
2011-12-12,22:25:00,3.2410,3.2460,3.2410,3.2450,978
2011-12-12,22:30:00,3.2440,3.2460,3.2410,3.2440,791
2011-12-12,22:35:00,3.2440,3.2540,3.2430,3.2490,1296
2011-12-12,22:40:00,3.2490,3.2550,3.2460,3.2520,1049
2011-12-12,22:45:00,3.2510,3.2530,3.2460,3.2490,885
2011-12-12,22:50:00,3.2500,3.2520,3.2440,3.2450,781
2011-12-12,22:55:00,3.2460,3.2480,3.2420,3.2440,696
2011-12-12,23:00:00,3.2430,3.2440,3.2380,3.2380,733
2011-12-12,23:05:00,3.2390,3.2410,3.2340,3.2390,708
2011-12-12,23:10:00,3.2400,3.2420,3.2350,3.2400,502
2011-12-12,23:15:00,3.2400,3.2420,3.2360,3.2390,545
2011-12-12,23:20:00,3.2400,3.2460,3.2390,3.2450,468
2011-12-12,23:25:00,3.2440,3.2510,3.2440,3.2480,596
2011-12-12,23:30:00,3.2470,3.2470,3.2400,3.2430,1016
2011-12-12,23:35:00,3.2440,3.2490,3.2370,3.2370,733
2011-12-12,23:40:00,3.2380,3.2460,3.2350,3.2410,846
2011-12-12,23:45:00,3.2400,3.2520,3.2390,3.2480,1142
2011-12-12,23:50:00,3.2490,3.2520,3.2450,3.2480,703
2011-12-12,23:55:00,3.2470,3.2540,3.2450,3.2490,809
2011-12-13,00:00:00,3.2490,3.2680,3.2480,3.2580,1664
2011-12-13,00:05:00,3.2590,3.2640,3.2570,3.2600,707
2011-12-13,00:10:00,3.2590,3.2710,3.2590,3.2640,1403
2011-12-13,00:15:00,3.2640,3.2660,3.2560,3.2620,531
2011-12-13,00:20:00,3.2610,3.2610,3.2530,3.2570,975
2011-12-13,00:25:00,3.2570,3.2580,3.2500,3.2540,626
2011-12-13,00:30:00,3.2550,3.2550,3.2500,3.2530,220
2011-12-13,00:35:00,3.2530,3.2590,3.2500,3.2540,561
2011-12-13,00:40:00,3.2550,3.2610,3.2520,3.2550,826
2011-12-13,00:45:00,3.2550,3.2580,3.2530,3.2570,442
2011-12-13,00:50:00,3.2570,3.2610,3.2550,3.2560,404
2011-12-13,00:55:00,3.2550,3.2600,3.2540,3.2580,254
2011-12-13,01:00:00,3.2600,3.2610,3.2540,3.2540,488
2011-12-13,01:05:00,3.2540,3.2630,3.2540,3.2630,263
2011-12-13,01:10:00,3.2620,3.2680,3.2620,3.2640,497
2011-12-13,01:15:00,3.2640,3.2650,3.2580,3.2640,265
2011-12-13,01:20:00,3.2620,3.2650,3.2570,3.2580,503
2011-12-13,01:25:00,3.2590,3.2600,3.2540,3.2580,615
2011-12-13,01:30:00,3.2580,3.2610,3.2560,3.2570,180
2011-12-13,01:35:00,3.2550,3.2550,3.2520,3.2550,278
2011-12-13,01:40:00,3.2550,3.2650,3.2530,3.2610,797
2011-12-13,01:45:00,3.2620,3.2620,3.2520,3.2560,498
2011-12-13,01:50:00,3.2570,3.2590,3.2540,3.2570,130
2011-12-13,01:55:00,3.2560,3.2680,3.2560,3.2670,759
2011-12-13,02:00:00,3.2670,3.2690,3.2620,3.2640,285
2011-12-13,02:05:00,3.2650,3.2650,3.2570,3.2600,340
2011-12-13,02:10:00,3.2600,3.2620,3.2560,3.2580,378
2011-12-13,02:15:00,3.2580,3.2620,3.2530,3.2550,871
2011-12-13,02:20:00,3.2550,3.2610,3.2550,3.2600,533
2011-12-13,02:25:00,3.2600,3.2660,3.2570,3.2660,512
2011-12-13,02:30:00,3.2660,3.2670,3.2580,3.2600,614
2011-12-13,02:35:00,3.2600,3.2690,3.2580,3.2670,715
2011-12-13,02:40:00,3.2670,3.2670,3.2620,3.2660,568
2011-12-13,02:45:00,3.2650,3.2650,3.2590,3.2600,393
2011-12-13,02:50:00,3.2600,3.2640,3.2600,3.2630,279
2011-12-13,02:55:00,3.2620,3.2660,3.2600,3.2650,258
2011-12-13,03:00:00,3.2650,3.2650,3.2570,3.2570,363
2011-12-13,03:05:00,3.2570,3.2590,3.2470,3.2470,1049
2011-12-13,03:10:00,3.2470,3.2510,3.2450,3.2500,1249
2011-12-13,03:15:00,3.2500,3.2510,3.2410,3.2460,1241
2011-12-13,03:20:00,3.2470,3.2540,3.2410,3.2470,1276
2011-12-13,03:25:00,3.2470,3.2580,3.2440,3.2540,3324
2011-12-13,03:30:00,3.2540,3.2560,3.2510,3.2560,479
2011-12-13,03:35:00,3.2560,3.2560,3.2510,3.2530,247
2011-12-13,03:40:00,3.2540,3.2560,3.2520,3.2560,116
2011-12-13,03:45:00,3.2570,3.2570,3.2550,3.2570,114
2011-12-13,03:50:00,3.2570,3.2580,3.2540,3.2540,116
2011-12-13,03:55:00,3.2540,3.2560,3.2520,3.2550,153
2011-12-13,04:00:00,3.2560,3.2570,3.2550,3.2560,39
2011-12-13,04:05:00,3.2550,3.2560,3.2540,3.2550,27
2011-12-13,04:10:00,3.2540,3.2550,3.2530,3.2550,37
2011-12-13,04:15:00,3.2550,3.2550,3.2550,3.2550,14
2011-12-13,04:20:00,3.2550,3.2550,3.2520,3.2520,20
2011-12-13,04:25:00,3.2540,3.2540,3.2520,3.2530,142
2011-12-13,04:30:00,3.2530,3.2560,3.2530,3.2550,109
2011-12-13,04:35:00,3.2560,3.2560,3.2510,3.2520,167
2011-12-13,04:40:00,3.2510,3.2540,3.2490,3.2520,86
2011-12-13,04:45:00,3.2510,3.2530,3.2500,3.2520,54
2011-12-13,04:50:00,3.2500,3.2500,3.2470,3.2480,171
2011-12-13,04:55:00,3.2480,3.2490,3.2460,3.2460,105
2011-12-13,05:00:00,3.2470,3.2480,3.2460,3.2480,10
2011-12-13,05:05:00,3.2470,3.2490,3.2470,3.2470,32
2011-12-13,05:10:00,3.2490,3.2490,3.2470,3.2470,5
2011-12-13,05:15:00,3.2480,3.2490,3.2480,3.2490,46
2011-12-13,05:20:00,3.2480,3.2560,3.2480,3.2540,116
2011-12-13,05:25:00,3.2540,3.2560,3.2520,3.2540,31
2011-12-13,05:30:00,3.2540,3.2540,3.2510,3.2530,5
2011-12-13,05:35:00,3.2540,3.2540,3.2540,3.2540,1
2011-12-13,05:40:00,3.2520,3.2550,3.2520,3.2540,6
2011-12-13,05:45:00,3.2540,3.2540,3.2530,3.2530,4
2011-12-13,05:50:00,3.2530,3.2540,3.2520,3.2520,5
2011-12-13,05:55:00,3.2530,3.2530,3.2530,3.2530,7
2011-12-13,06:00:00,3.2520,3.2540,3.2520,3.2530,16
2011-12-13,06:05:00,3.2530,3.2530,3.2510,3.2510,20
2011-12-13,06:10:00,3.2500,3.2510,3.2460,3.2460,19
2011-12-13,07:00:00,3.2470,3.2550,3.2470,3.2550,44
2011-12-13,07:05:00,3.2540,3.2540,3.2500,3.2500,100
2011-12-13,07:15:00,3.2500,3.2520,3.2500,3.2500,31
2011-12-13,07:20:00,3.2500,3.2500,3.2500,3.2500,3
2011-12-13,07:30:00,3.2520,3.2540,3.2520,3.2540,4
2011-12-13,07:35:00,3.2530,3.2530,3.2530,3.2530,2
2011-12-13,07:45:00,3.2530,3.2540,3.2530,3.2540,3
2011-12-13,07:50:00,3.2540,3.2540,3.2540,3.2540,1
2011-12-13,07:55:00,3.2550,3.2550,3.2550,3.2550,1
2011-12-13,08:10:00,3.2550,3.2630,3.2550,3.2630,48
2011-12-13,08:15:00,3.2620,3.2620,3.2620,3.2620,5
2011-12-13,08:25:00,3.2650,3.2650,3.2620,3.2620,3
2011-12-13,08:30:00,3.2680,3.2680,3.2680,3.2680,2
2011-12-13,08:35:00,3.2690,3.2700,3.2690,3.2700,33
2011-12-13,08:40:00,3.2650,3.2650,3.2650,3.2650,2
2011-12-13,08:50:00,3.2660,3.2660,3.2650,3.2650,2
2011-12-13,09:00:00,3.2630,3.2630,3.2620,3.2620,3
2011-12-13,09:10:00,3.2620,3.2620,3.2620,3.2620,18
2011-12-13,09:25:00,3.2610,3.2610,3.2590,3.2600,10
2011-12-13,09:30:00,3.2620,3.2620,3.2620,3.2620,1
2011-12-13,09:45:00,3.2640,3.2680,3.2640,3.2680,15
2011-12-13,09:50:00,3.2690,3.2850,3.2690,3.2820,74
2011-12-13,09:55:00,3.2820,3.2820,3.2820,3.2820,19
2011-12-13,10:00:00,3.2760,3.2760,3.2720,3.2720,31
2011-12-13,10:05:00,3.2720,3.2720,3.2710,3.2710,6
2011-12-13,10:10:00,3.2760,3.2770,3.2760,3.2770,2
2011-12-13,10:15:00,3.2740,3.2740,3.2740,3.2740,3
2011-12-13,10:20:00,3.2740,3.2740,3.2740,3.2740,3
2011-12-13,10:25:00,3.2750,3.2750,3.2750,3.2750,1
2011-12-13,10:30:00,3.2740,3.2780,3.2740,3.2780,2
2011-12-13,10:35:00,3.2800,3.2800,3.2800,3.2800,5
2011-12-13,10:40:00,3.2800,3.2800,3.2800,3.2800,15
2011-12-13,10:45:00,3.2780,3.2780,3.2780,3.2780,1
2011-12-13,10:50:00,3.2760,3.2760,3.2730,3.2730,12
2011-12-13,11:00:00,3.2770,3.2770,3.2620,3.2620,60
2011-12-13,11:05:00,3.2660,3.2660,3.2660,3.2660,4
2011-12-13,11:10:00,3.2650,3.2660,3.2650,3.2650,3
2011-12-13,11:15:00,3.2680,3.2680,3.2680,3.2680,1
2011-12-13,11:40:00,3.2660,3.2660,3.2650,3.2650,4
2011-12-13,11:55:00,3.2690,3.2690,3.2690,3.2690,2
2011-12-13,12:00:00,3.2700,3.2700,3.2640,3.2640,41
2011-12-13,12:05:00,3.2650,3.2650,3.2640,3.2640,5
2011-12-13,12:10:00,3.2630,3.2630,3.2630,3.2630,7
2011-12-13,12:20:00,3.2620,3.2620,3.2620,3.2620,1
2011-12-13,12:30:00,3.2620,3.2630,3.2580,3.2580,30
2011-12-13,12:35:00,3.2600,3.2660,3.2600,3.2650,76
2011-12-13,12:40:00,3.2650,3.2660,3.2640,3.2640,7
2011-12-13,12:45:00,3.2640,3.2650,3.2640,3.2650,7
2011-12-13,12:50:00,3.2650,3.2650,3.2630,3.2630,2
2011-12-13,12:55:00,3.2630,3.2630,3.2630,3.2630,2
2011-12-13,13:00:00,3.2660,3.2660,3.2630,3.2630,4
2011-12-13,13:05:00,3.2630,3.2630,3.2620,3.2620,13
2011-12-13,13:10:00,3.2650,3.2650,3.2650,3.2650,3
2011-12-13,13:15:00,3.2650,3.2660,3.2630,3.2630,15
2011-12-13,13:20:00,3.2670,3.2670,3.2670,3.2670,5
2011-12-13,13:25:00,3.2640,3.2660,3.2630,3.2660,13
2011-12-13,13:30:00,3.2660,3.2660,3.2650,3.2650,10
2011-12-13,13:35:00,3.2640,3.2650,3.2640,3.2640,3
2011-12-13,13:40:00,3.2660,3.2660,3.2660,3.2660,2
2011-12-13,13:45:00,3.2660,3.2660,3.2650,3.2650,3
2011-12-13,13:50:00,3.2650,3.2650,3.2630,3.2630,5
2011-12-13,13:55:00,3.2640,3.2650,3.2640,3.2650,2
2011-12-13,14:05:00,3.2640,3.2650,3.2640,3.2650,5
2011-12-13,14:10:00,3.2650,3.2650,3.2610,3.2640,4
2011-12-13,14:25:00,3.2610,3.2620,3.2610,3.2620,2
2011-12-13,14:30:00,3.2620,3.2630,3.2620,3.2630,6
2011-12-13,14:35:00,3.2620,3.2630,3.2620,3.2620,8
2011-12-13,14:40:00,3.2630,3.2630,3.2620,3.2620,4
2011-12-13,14:45:00,3.2630,3.2640,3.2630,3.2640,3
2011-12-13,14:50:00,3.2600,3.2600,3.2600,3.2600,1
2011-12-13,14:55:00,3.2600,3.2600,3.2570,3.2570,8
2011-12-13,15:00:00,3.2570,3.2570,3.2570,3.2570,2
2011-12-13,15:05:00,3.2580,3.2580,3.2560,3.2560,3
2011-12-13,15:10:00,3.2560,3.2560,3.2560,3.2560,1
2011-12-13,15:15:00,3.2560,3.2560,3.2560,3.2560,2
2011-12-13,15:20:00,3.2540,3.2540,3.2530,3.2530,3
2011-12-13,15:25:00,3.2520,3.2540,3.2510,3.2510,5
2011-12-13,15:35:00,3.2510,3.2510,3.2510,3.2510,5
2011-12-13,15:40:00,3.2510,3.2510,3.2510,3.2510,1
2011-12-13,15:45:00,3.2500,3.2500,3.2500,3.2500,5
2011-12-13,15:55:00,3.2500,3.2520,3.2490,3.2490,5
2011-12-13,16:00:00,3.2490,3.2500,3.2490,3.2500,9
2011-12-13,16:05:00,3.2490,3.2500,3.2490,3.2490,5
2011-12-13,16:10:00,3.2480,3.2500,3.2480,3.2490,9
2011-12-13,16:15:00,3.2500,3.2510,3.2490,3.2500,23
2011-12-13,16:20:00,3.2500,3.2500,3.2470,3.2480,22
2011-12-13,16:25:00,3.2500,3.2500,3.2470,3.2470,8
2011-12-13,16:30:00,3.2460,3.2460,3.2460,3.2460,11
2011-12-13,16:35:00,3.2450,3.2460,3.2450,3.2460,9
2011-12-13,16:40:00,3.2450,3.2460,3.2450,3.2460,4
2011-12-13,16:45:00,3.2470,3.2510,3.2470,3.2510,9
2011-12-13,16:50:00,3.2560,3.2560,3.2550,3.2550,2
2011-12-13,16:55:00,3.2530,3.2550,3.2520,3.2530,5
2011-12-13,17:00:00,3.2530,3.2530,3.2530,3.2530,3
2011-12-13,17:05:00,3.2530,3.2530,3.2510,3.2510,7
2011-12-13,17:10:00,3.2500,3.2500,3.2480,3.2490,4
2011-12-13,17:15:00,3.2480,3.2480,3.2480,3.2480,1
2011-12-13,17:25:00,3.2540,3.2590,3.2530,3.2530,12
2011-12-13,17:30:00,3.2540,3.2540,3.2540,3.2540,1
2011-12-13,17:35:00,3.2540,3.2540,3.2520,3.2520,2
2011-12-13,17:40:00,3.2540,3.2540,3.2480,3.2500,35
2011-12-13,17:45:00,3.2500,3.2500,3.2490,3.2490,2
2011-12-13,17:50:00,3.2480,3.2490,3.2480,3.2490,4
2011-12-13,17:55:00,3.2490,3.2490,3.2480,3.2490,3
2011-12-13,18:00:00,3.2500,3.2500,3.2490,3.2500,11
2011-12-13,18:05:00,3.2510,3.2510,3.2500,3.2500,7
2011-12-13,18:10:00,3.2510,3.2520,3.2500,3.2520,28
2011-12-13,18:15:00,3.2530,3.2530,3.2510,3.2510,195
2011-12-13,18:20:00,3.2510,3.2520,3.2510,3.2520,3
2011-12-13,18:25:00,3.2520,3.2530,3.2520,3.2520,11
2011-12-13,18:30:00,3.2520,3.2540,3.2520,3.2520,4
2011-12-13,18:35:00,3.2510,3.2510,3.2510,3.2510,2
2011-12-13,18:40:00,3.2520,3.2520,3.2520,3.2520,2
2011-12-13,18:45:00,3.2520,3.2530,3.2520,3.2520,10
2011-12-13,18:50:00,3.2520,3.2530,3.2430,3.2460,112
2011-12-13,18:55:00,3.2460,3.2490,3.2460,3.2480,37
2011-12-13,19:00:00,3.2480,3.2480,3.2460,3.2470,10
2011-12-13,19:10:00,3.2520,3.2650,3.2520,3.2640,107
2011-12-13,19:15:00,3.2640,3.2730,3.2640,3.2670,113
2011-12-13,19:20:00,3.2670,3.2680,3.2660,3.2660,10
2011-12-13,19:25:00,3.2660,3.2740,3.2660,3.2710,68
2011-12-13,19:30:00,3.2730,3.2810,3.2700,3.2730,188
2011-12-13,19:35:00,3.2720,3.2730,3.2690,3.2710,37
2011-12-13,19:40:00,3.2710,3.2770,3.2710,3.2760,28
2011-12-13,19:45:00,3.2760,3.2760,3.2710,3.2740,30
2011-12-13,19:50:00,3.2740,3.2800,3.2730,3.2750,20
2011-12-13,19:55:00,3.2740,3.2740,3.2740,3.2740,1
2011-12-13,20:00:00,3.2720,3.2750,3.2720,3.2750,15
2011-12-13,20:05:00,3.2740,3.2810,3.2740,3.2790,80
2011-12-13,20:10:00,3.2750,3.2760,3.2740,3.2740,30
2011-12-13,20:15:00,3.2740,3.2740,3.2730,3.2730,3
2011-12-13,20:20:00,3.2730,3.2730,3.2700,3.2720,96
2011-12-13,20:25:00,3.2720,3.2740,3.2700,3.2740,30
2011-12-13,20:30:00,3.2730,3.2730,3.2700,3.2710,18
2011-12-13,20:35:00,3.2720,3.2830,3.2720,3.2820,143
2011-12-13,20:40:00,3.2820,3.2850,3.2810,3.2830,61
2011-12-13,20:45:00,3.2830,3.2910,3.2830,3.2890,438
2011-12-13,20:50:00,3.2890,3.2900,3.2840,3.2860,89
2011-12-13,20:55:00,3.2860,3.2860,3.2780,3.2860,173
2011-12-13,21:00:00,3.2860,3.2900,3.2800,3.2890,145
2011-12-13,21:05:00,3.2880,3.2920,3.2830,3.2870,264
2011-12-13,21:10:00,3.2870,3.2890,3.2790,3.2810,198
2011-12-13,21:15:00,3.2800,3.2890,3.2800,3.2880,205
2011-12-13,21:20:00,3.2870,3.2960,3.2840,3.2930,353
2011-12-13,21:25:00,3.2910,3.2910,3.2830,3.2880,358
2011-12-13,21:30:00,3.2890,3.2900,3.2830,3.2860,294
2011-12-13,21:35:00,3.2850,3.2850,3.2780,3.2780,278
2011-12-13,21:40:00,3.2770,3.2830,3.2750,3.2820,187
2011-12-13,21:45:00,3.2810,3.2850,3.2780,3.2780,263
2011-12-13,21:50:00,3.2790,3.2830,3.2770,3.2770,204
2011-12-13,21:55:00,3.2780,3.2790,3.2690,3.2700,1414
2011-12-13,22:00:00,3.2710,3.2770,3.2700,3.2710,1360
2011-12-13,22:05:00,3.2700,3.2760,3.2670,3.2730,1283
2011-12-13,22:10:00,3.2740,3.2750,3.2510,3.2550,2615
2011-12-13,22:15:00,3.2540,3.2570,3.2380,3.2380,2443
2011-12-13,22:20:00,3.2380,3.2480,3.2350,3.2430,1961
2011-12-13,22:25:00,3.2420,3.2490,3.2370,3.2430,924
2011-12-13,22:30:00,3.2430,3.2510,3.2410,3.2470,867
2011-12-13,22:35:00,3.2470,3.2470,3.2390,3.2420,822
2011-12-13,22:40:00,3.2420,3.2490,3.2410,3.2460,770
2011-12-13,22:45:00,3.2470,3.2540,3.2430,3.2500,1557
2011-12-13,22:50:00,3.2490,3.2550,3.2460,3.2520,749
2011-12-13,22:55:00,3.2530,3.2530,3.2470,3.2510,979
2011-12-13,23:00:00,3.2520,3.2640,3.2510,3.2570,1160
2011-12-13,23:05:00,3.2560,3.2650,3.2560,3.2620,720
2011-12-13,23:10:00,3.2630,3.2630,3.2530,3.2560,904
2011-12-13,23:15:00,3.2560,3.2590,3.2510,3.2540,555
2011-12-13,23:20:00,3.2550,3.2620,3.2540,3.2570,570
2011-12-13,23:25:00,3.2560,3.2560,3.2460,3.2480,926
2011-12-13,23:30:00,3.2480,3.2530,3.2460,3.2470,888
2011-12-13,23:35:00,3.2470,3.2510,3.2460,3.2490,380
2011-12-13,23:40:00,3.2490,3.2490,3.2400,3.2480,1264
2011-12-13,23:45:00,3.2480,3.2490,3.2410,3.2410,640
2011-12-13,23:50:00,3.2420,3.2420,3.2310,3.2380,1385
2011-12-13,23:55:00,3.2390,3.2440,3.2380,3.2400,635
2011-12-14,00:00:00,3.2400,3.2430,3.2380,3.2390,366
2011-12-14,00:05:00,3.2380,3.2420,3.2360,3.2410,556
2011-12-14,00:10:00,3.2410,3.2450,3.2400,3.2440,472
2011-12-14,00:15:00,3.2440,3.2440,3.2390,3.2400,393
2011-12-14,00:20:00,3.2420,3.2500,3.2400,3.2500,858
2011-12-14,00:25:00,3.2500,3.2570,3.2490,3.2510,1256
2011-12-14,00:30:00,3.2520,3.2550,3.2490,3.2500,627
2011-12-14,00:35:00,3.2500,3.2640,3.2500,3.2620,1232
2011-12-14,00:40:00,3.2610,3.2740,3.2580,3.2660,2539
2011-12-14,00:45:00,3.2670,3.2680,3.2550,3.2590,833
2011-12-14,00:50:00,3.2600,3.2640,3.2520,3.2540,785
2011-12-14,00:55:00,3.2540,3.2580,3.2460,3.2540,908
2011-12-14,01:00:00,3.2540,3.2600,3.2520,3.2550,744
2011-12-14,01:05:00,3.2550,3.2580,3.2500,3.2520,832
2011-12-14,01:10:00,3.2520,3.2550,3.2470,3.2550,661
2011-12-14,01:15:00,3.2560,3.2600,3.2530,3.2570,536
2011-12-14,01:20:00,3.2570,3.2610,3.2550,3.2590,399
2011-12-14,01:25:00,3.2590,3.2590,3.2530,3.2540,375
2011-12-14,01:30:00,3.2540,3.2560,3.2490,3.2540,675
2011-12-14,01:35:00,3.2540,3.2590,3.2500,3.2520,393
2011-12-14,01:40:00,3.2530,3.2560,3.2520,3.2530,322
2011-12-14,01:45:00,3.2540,3.2550,3.2520,3.2540,242
2011-12-14,01:50:00,3.2540,3.2570,3.2530,3.2550,55
2011-12-14,01:55:00,3.2560,3.2580,3.2530,3.2570,335
2011-12-14,02:00:00,3.2570,3.2630,3.2530,3.2620,461
2011-12-14,02:05:00,3.2620,3.2630,3.2570,3.2600,545
2011-12-14,02:10:00,3.2600,3.2750,3.2600,3.2720,1516
2011-12-14,02:15:00,3.2720,3.2860,3.2720,3.2760,2095
2011-12-14,02:20:00,3.2760,3.2780,3.2740,3.2760,451
2011-12-14,02:25:00,3.2770,3.2990,3.2760,3.2890,2710
2011-12-14,02:30:00,3.2890,3.2920,3.2790,3.2830,884
2011-12-14,02:35:00,3.2820,3.2890,3.2790,3.2820,774
2011-12-14,02:40:00,3.2830,3.2900,3.2820,3.2820,816
2011-12-14,02:45:00,3.2820,3.2830,3.2720,3.2770,1387
2011-12-14,02:50:00,3.2770,3.2790,3.2710,3.2770,366
2011-12-14,02:55:00,3.2770,3.2910,3.2750,3.2900,624
2011-12-14,03:00:00,3.2910,3.2950,3.2850,3.2890,596
2011-12-14,03:05:00,3.2900,3.2900,3.2810,3.2830,553
2011-12-14,03:10:00,3.2830,3.2880,3.2800,3.2830,394
2011-12-14,03:15:00,3.2830,3.2830,3.2760,3.2780,433
2011-12-14,03:20:00,3.2790,3.2810,3.2730,3.2780,573
2011-12-14,03:25:00,3.2780,3.2840,3.2720,3.2800,2097
2011-12-14,03:30:00,3.2790,3.2830,3.2760,3.2770,1153
2011-12-14,03:35:00,3.2770,3.2800,3.2760,3.2790,249
2011-12-14,03:40:00,3.2790,3.2800,3.2750,3.2760,349
2011-12-14,03:45:00,3.2760,3.2780,3.2750,3.2780,35
2011-12-14,03:50:00,3.2780,3.2810,3.2780,3.2810,134
2011-12-14,03:55:00,3.2810,3.2820,3.2790,3.2800,58
2011-12-14,04:00:00,3.2800,3.2820,3.2800,3.2820,80
2011-12-14,04:05:00,3.2810,3.2830,3.2810,3.2810,126
2011-12-14,04:10:00,3.2810,3.2820,3.2790,3.2810,99
2011-12-14,04:15:00,3.2800,3.2820,3.2790,3.2820,101
2011-12-14,04:20:00,3.2810,3.2830,3.2790,3.2790,103
2011-12-14,04:25:00,3.2790,3.2790,3.2740,3.2760,119
2011-12-14,04:30:00,3.2760,3.2770,3.2760,3.2770,40
2011-12-14,04:35:00,3.2770,3.2810,3.2760,3.2790,153
2011-12-14,04:40:00,3.2790,3.2800,3.2790,3.2790,38
2011-12-14,04:45:00,3.2790,3.2810,3.2760,3.2780,136
2011-12-14,04:50:00,3.2760,3.2780,3.2750,3.2750,86
2011-12-14,04:55:00,3.2750,3.2770,3.2750,3.2760,154
2011-12-14,05:00:00,3.2770,3.2780,3.2750,3.2770,47
2011-12-14,05:05:00,3.2780,3.2820,3.2780,3.2800,24
2011-12-14,05:10:00,3.2800,3.2810,3.2800,3.2800,4
2011-12-14,05:15:00,3.2800,3.2800,3.2770,3.2770,33
2011-12-14,05:20:00,3.2760,3.2780,3.2750,3.2780,20
2011-12-14,05:25:00,3.2780,3.2810,3.2780,3.2800,61
2011-12-14,05:30:00,3.2820,3.2840,3.2810,3.2830,30
2011-12-14,05:35:00,3.2830,3.2830,3.2790,3.2830,8
2011-12-14,05:40:00,3.2840,3.2870,3.2830,3.2850,100
2011-12-14,05:45:00,3.2850,3.2870,3.2850,3.2860,7
2011-12-14,05:50:00,3.2850,3.2850,3.2850,3.2850,1
2011-12-14,05:55:00,3.2840,3.2850,3.2830,3.2840,12
2011-12-14,06:00:00,3.2820,3.2850,3.2820,3.2840,6
2011-12-14,06:05:00,3.2830,3.2860,3.2830,3.2860,3
2011-12-14,06:10:00,3.2830,3.2860,3.2820,3.2860,18
2011-12-14,07:00:00,3.2850,3.2870,3.2850,3.2860,36
2011-12-14,07:05:00,3.2850,3.2850,3.2840,3.2840,2
2011-12-14,07:20:00,3.2830,3.2830,3.2820,3.2820,4
2011-12-14,07:25:00,3.2830,3.2850,3.2830,3.2850,6
2011-12-14,07:40:00,3.2840,3.2840,3.2840,3.2840,1
2011-12-14,07:55:00,3.2850,3.2860,3.2850,3.2860,13
2011-12-14,08:05:00,3.2850,3.2860,3.2850,3.2860,3
2011-12-14,08:15:00,3.2850,3.2850,3.2850,3.2850,1
2011-12-14,08:20:00,3.2830,3.2830,3.2720,3.2750,57
2011-12-14,08:25:00,3.2780,3.2780,3.2780,3.2780,1
2011-12-14,08:35:00,3.2790,3.2820,3.2790,3.2820,5
2011-12-14,08:40:00,3.2820,3.2820,3.2820,3.2820,1
2011-12-14,08:45:00,3.2740,3.2740,3.2720,3.2720,10
2011-12-14,08:50:00,3.2790,3.2790,3.2790,3.2790,1
2011-12-14,08:55:00,3.2730,3.2730,3.2710,3.2710,10
2011-12-14,09:00:00,3.2740,3.2740,3.2740,3.2740,2
2011-12-14,09:05:00,3.2750,3.2780,3.2720,3.2720,5
2011-12-14,09:10:00,3.2710,3.2710,3.2710,3.2710,3
2011-12-14,09:15:00,3.2700,3.2770,3.2690,3.2740,23
2011-12-14,09:25:00,3.2740,3.2740,3.2740,3.2740,1
2011-12-14,09:30:00,3.2710,3.2710,3.2710,3.2710,1
2011-12-14,09:40:00,3.2720,3.2720,3.2720,3.2720,1
2011-12-14,09:45:00,3.2710,3.2710,3.2710,3.2710,3
2011-12-14,09:50:00,3.2700,3.2700,3.2700,3.2700,2
2011-12-14,09:55:00,3.2680,3.2680,3.2640,3.2640,32
2011-12-14,10:00:00,3.2660,3.2660,3.2660,3.2660,1
2011-12-14,10:05:00,3.2640,3.2640,3.2610,3.2620,13
2011-12-14,10:10:00,3.2620,3.2620,3.2620,3.2620,2
2011-12-14,10:15:00,3.2660,3.2660,3.2660,3.2660,1
2011-12-14,10:20:00,3.2610,3.2610,3.2610,3.2610,4
2011-12-14,10:25:00,3.2600,3.2600,3.2580,3.2590,6
2011-12-14,10:35:00,3.2580,3.2580,3.2560,3.2560,10
2011-12-14,10:45:00,3.2600,3.2610,3.2600,3.2610,62
2011-12-14,10:50:00,3.2610,3.2610,3.2590,3.2590,11
2011-12-14,11:05:00,3.2600,3.2600,3.2580,3.2580,33
2011-12-14,11:10:00,3.2600,3.2600,3.2600,3.2600,2
2011-12-14,11:15:00,3.2600,3.2600,3.2520,3.2540,39
2011-12-14,11:20:00,3.2530,3.2570,3.2530,3.2570,5
2011-12-14,11:30:00,3.2570,3.2570,3.2560,3.2570,24
2011-12-14,11:35:00,3.2580,3.2600,3.2580,3.2600,17
2011-12-14,11:45:00,3.2580,3.2580,3.2580,3.2580,1
2011-12-14,11:55:00,3.2580,3.2580,3.2580,3.2580,1
2011-12-14,12:05:00,3.2580,3.2580,3.2580,3.2580,1
2011-12-14,12:15:00,3.2570,3.2570,3.2570,3.2570,1
2011-12-14,12:20:00,3.2540,3.2600,3.2540,3.2600,3
2011-12-14,12:30:00,3.2550,3.2550,3.2410,3.2450,174
2011-12-14,12:35:00,3.2430,3.2450,3.2420,3.2440,19
2011-12-14,12:40:00,3.2440,3.2440,3.2400,3.2400,58
2011-12-14,12:45:00,3.2400,3.2400,3.2390,3.2390,5
2011-12-14,12:50:00,3.2400,3.2430,3.2400,3.2430,8
2011-12-14,12:55:00,3.2460,3.2460,3.2450,3.2450,5
2011-12-14,13:00:00,3.2450,3.2450,3.2450,3.2450,6
2011-12-14,13:05:00,3.2430,3.2430,3.2410,3.2430,10
2011-12-14,13:10:00,3.2440,3.2450,3.2440,3.2450,28
2011-12-14,13:15:00,3.2470,3.2470,3.2470,3.2470,1
2011-12-14,13:25:00,3.2450,3.2480,3.2450,3.2480,23
2011-12-14,13:30:00,3.2470,3.2490,3.2450,3.2490,16
2011-12-14,13:35:00,3.2470,3.2470,3.2470,3.2470,2
2011-12-14,13:40:00,3.2470,3.2470,3.2470,3.2470,1
2011-12-14,13:45:00,3.2490,3.2540,3.2490,3.2530,68
2011-12-14,13:55:00,3.2520,3.2530,3.2520,3.2530,3
2011-12-14,14:05:00,3.2520,3.2520,3.2520,3.2520,3
2011-12-14,14:10:00,3.2530,3.2540,3.2530,3.2540,5
2011-12-14,14:15:00,3.2540,3.2550,3.2540,3.2550,6
2011-12-14,14:20:00,3.2540,3.2540,3.2530,3.2530,14
2011-12-14,14:25:00,3.2540,3.2540,3.2540,3.2540,9
2011-12-14,14:30:00,3.2530,3.2530,3.2520,3.2530,7
2011-12-14,14:35:00,3.2530,3.2540,3.2520,3.2520,10
2011-12-14,14:40:00,3.2530,3.2540,3.2530,3.2540,2
2011-12-14,14:45:00,3.2520,3.2520,3.2510,3.2510,2
2011-12-14,14:50:00,3.2510,3.2550,3.2510,3.2550,20
2011-12-14,15:00:00,3.2540,3.2540,3.2540,3.2540,12
2011-12-14,15:05:00,3.2550,3.2550,3.2550,3.2550,3
2011-12-14,15:10:00,3.2550,3.2600,3.2550,3.2580,62
2011-12-14,15:15:00,3.2600,3.2600,3.2600,3.2600,4
2011-12-14,15:20:00,3.2580,3.2580,3.2580,3.2580,1
2011-12-14,15:25:00,3.2580,3.2580,3.2580,3.2580,2
2011-12-14,15:30:00,3.2600,3.2600,3.2580,3.2590,22
2011-12-14,15:35:00,3.2570,3.2570,3.2570,3.2570,6
2011-12-14,15:40:00,3.2580,3.2580,3.2570,3.2570,7
2011-12-14,15:45:00,3.2570,3.2580,3.2550,3.2550,27
2011-12-14,15:50:00,3.2590,3.2590,3.2590,3.2590,2
2011-12-14,15:55:00,3.2560,3.2560,3.2510,3.2550,79
2011-12-14,16:00:00,3.2560,3.2600,3.2560,3.2590,39
2011-12-14,16:05:00,3.2590,3.2590,3.2580,3.2590,4
2011-12-14,16:10:00,3.2590,3.2610,3.2590,3.2610,9
2011-12-14,16:15:00,3.2600,3.2600,3.2600,3.2600,2
2011-12-14,16:20:00,3.2610,3.2630,3.2600,3.2630,21
2011-12-14,16:25:00,3.2630,3.2650,3.2630,3.2640,16
2011-12-14,16:35:00,3.2630,3.2640,3.2600,3.2610,12
2011-12-14,16:40:00,3.2590,3.2590,3.2580,3.2590,5
2011-12-14,16:45:00,3.2590,3.2590,3.2570,3.2570,6
2011-12-14,16:50:00,3.2590,3.2610,3.2590,3.2600,8
2011-12-14,16:55:00,3.2590,3.2620,3.2590,3.2620,15
2011-12-14,17:00:00,3.2610,3.2630,3.2600,3.2630,6
2011-12-14,17:10:00,3.2620,3.2640,3.2620,3.2630,36
2011-12-14,17:15:00,3.2640,3.2640,3.2570,3.2570,12
2011-12-14,17:20:00,3.2560,3.2560,3.2550,3.2550,8
2011-12-14,17:30:00,3.2540,3.2540,3.2540,3.2540,1
2011-12-14,17:35:00,3.2540,3.2540,3.2540,3.2540,3
2011-12-14,17:40:00,3.2520,3.2550,3.2520,3.2520,32
2011-12-14,17:45:00,3.2510,3.2520,3.2500,3.2500,12
2011-12-14,17:50:00,3.2510,3.2520,3.2510,3.2520,5
2011-12-14,17:55:00,3.2510,3.2510,3.2480,3.2510,29
2011-12-14,18:00:00,3.2530,3.2570,3.2530,3.2570,16
2011-12-14,18:05:00,3.2560,3.2570,3.2550,3.2550,13
2011-12-14,18:10:00,3.2540,3.2540,3.2510,3.2510,5
2011-12-14,18:15:00,3.2550,3.2550,3.2500,3.2520,19
2011-12-14,18:20:00,3.2520,3.2520,3.2510,3.2520,19
2011-12-14,18:25:00,3.2500,3.2500,3.2460,3.2480,58
2011-12-14,18:30:00,3.2480,3.2500,3.2440,3.2490,34
2011-12-14,18:35:00,3.2490,3.2490,3.2460,3.2490,37
2011-12-14,18:40:00,3.2490,3.2490,3.2460,3.2480,19
2011-12-14,18:45:00,3.2490,3.2490,3.2480,3.2480,19
2011-12-14,18:50:00,3.2490,3.2490,3.2350,3.2370,189
2011-12-14,18:55:00,3.2390,3.2390,3.2370,3.2370,12
2011-12-14,19:00:00,3.2350,3.2370,3.2350,3.2360,49
2011-12-14,19:10:00,3.2370,3.2390,3.2350,3.2350,8
2011-12-14,19:15:00,3.2350,3.2350,3.2260,3.2290,95
2011-12-14,19:20:00,3.2290,3.2320,3.2280,3.2290,33
2011-12-14,19:25:00,3.2300,3.2340,3.2290,3.2340,76
2011-12-14,19:30:00,3.2350,3.2400,3.2340,3.2370,55
2011-12-14,19:35:00,3.2380,3.2380,3.2340,3.2350,7
2011-12-14,19:40:00,3.2370,3.2380,3.2340,3.2340,80
2011-12-14,19:45:00,3.2340,3.2340,3.2300,3.2310,23
2011-12-14,19:50:00,3.2320,3.2320,3.2290,3.2290,38
2011-12-14,19:55:00,3.2320,3.2320,3.2300,3.2310,6
2011-12-14,20:00:00,3.2310,3.2370,3.2310,3.2320,24
2011-12-14,20:05:00,3.2360,3.2360,3.2320,3.2320,9
2011-12-14,20:10:00,3.2320,3.2370,3.2320,3.2320,43
2011-12-14,20:15:00,3.2310,3.2350,3.2250,3.2350,231
2011-12-14,20:20:00,3.2350,3.2370,3.2350,3.2370,88
2011-12-14,20:25:00,3.2360,3.2420,3.2310,3.2310,149
2011-12-14,20:30:00,3.2310,3.2360,3.2300,3.2350,55
2011-12-14,20:35:00,3.2310,3.2310,3.2250,3.2290,108
2011-12-14,20:40:00,3.2280,3.2290,3.2270,3.2270,8
2011-12-14,20:45:00,3.2280,3.2300,3.2210,3.2230,151
2011-12-14,20:50:00,3.2220,3.2220,3.2000,3.2150,654
2011-12-14,20:55:00,3.2150,3.2190,3.2090,3.2140,379
2011-12-14,21:00:00,3.2160,3.2180,3.2120,3.2150,123
2011-12-14,21:05:00,3.2170,3.2190,3.2160,3.2180,69
2011-12-14,21:10:00,3.2170,3.2290,3.2150,3.2270,520
2011-12-14,21:15:00,3.2290,3.2300,3.2230,3.2240,171
2011-12-14,21:20:00,3.2220,3.2220,3.2100,3.2110,210
2011-12-14,21:25:00,3.2110,3.2170,3.2100,3.2170,597
2011-12-14,21:30:00,3.2160,3.2190,3.2120,3.2190,193
2011-12-14,21:35:00,3.2190,3.2210,3.2180,3.2180,188
2011-12-14,21:40:00,3.2190,3.2260,3.2180,3.2190,202
2011-12-14,21:45:00,3.2200,3.2200,3.2160,3.2180,79
2011-12-14,21:50:00,3.2180,3.2200,3.2140,3.2140,450
2011-12-14,21:55:00,3.2140,3.2150,3.2020,3.2140,1318
2011-12-14,22:00:00,3.2130,3.2180,3.2090,3.2170,1353
2011-12-14,22:05:00,3.2170,3.2250,3.2170,3.2240,602
2011-12-14,22:10:00,3.2230,3.2240,3.2100,3.2160,712
2011-12-14,22:15:00,3.2150,3.2150,3.1840,3.1900,2404
2011-12-14,22:20:00,3.1890,3.1970,3.1810,3.1940,2577
2011-12-14,22:25:00,3.1940,3.2020,3.1920,3.1960,981
2011-12-14,22:30:00,3.1980,3.2020,3.1940,3.1960,970
2011-12-14,22:35:00,3.1970,3.2050,3.1970,3.2050,1039
2011-12-14,22:40:00,3.2040,3.2100,3.1990,3.2060,879
2011-12-14,22:45:00,3.2050,3.2060,3.1930,3.2000,1434
2011-12-14,22:50:00,3.2010,3.2030,3.1960,3.1980,561
2011-12-14,22:55:00,3.1980,3.1990,3.1860,3.1860,1270
2011-12-14,23:00:00,3.1870,3.1960,3.1850,3.1930,807
2011-12-14,23:05:00,3.1930,3.1960,3.1890,3.1920,567
2011-12-14,23:10:00,3.1920,3.1990,3.1910,3.1970,789
2011-12-14,23:15:00,3.1970,3.1970,3.1900,3.1950,501
2011-12-14,23:20:00,3.1960,3.1970,3.1920,3.1950,471
2011-12-14,23:25:00,3.1940,3.1950,3.1920,3.1930,165
2011-12-14,23:30:00,3.1930,3.1950,3.1860,3.1880,414
2011-12-14,23:35:00,3.1890,3.1920,3.1870,3.1900,428
2011-12-14,23:40:00,3.1900,3.1910,3.1810,3.1880,883
2011-12-14,23:45:00,3.1870,3.1940,3.1850,3.1940,1008
2011-12-14,23:50:00,3.1930,3.1940,3.1880,3.1890,531
2011-12-14,23:55:00,3.1880,3.1910,3.1710,3.1720,1615
2011-12-15,00:00:00,3.1730,3.1780,3.1650,3.1680,1597
2011-12-15,00:05:00,3.1680,3.1690,3.1550,3.1580,1957
2011-12-15,00:10:00,3.1580,3.1630,3.1560,3.1610,1338
2011-12-15,00:15:00,3.1610,3.1640,3.1570,3.1600,900
2011-12-15,00:20:00,3.1610,3.1660,3.1570,3.1620,1156
2011-12-15,00:25:00,3.1620,3.1690,3.1610,3.1650,499
2011-12-15,00:30:00,3.1660,3.1670,3.1560,3.1630,1073
2011-12-15,00:35:00,3.1630,3.1740,3.1620,3.1700,2109
2011-12-15,00:40:00,3.1710,3.1720,3.1590,3.1610,859
2011-12-15,00:45:00,3.1620,3.1650,3.1590,3.1620,936
2011-12-15,00:50:00,3.1640,3.1680,3.1600,3.1660,504
2011-12-15,00:55:00,3.1650,3.1700,3.1620,3.1650,470
2011-12-15,01:00:00,3.1650,3.1660,3.1580,3.1580,858
2011-12-15,01:05:00,3.1590,3.1630,3.1570,3.1630,590
2011-12-15,01:10:00,3.1630,3.1630,3.1560,3.1580,536
2011-12-15,01:15:00,3.1580,3.1690,3.1570,3.1680,843
2011-12-15,01:20:00,3.1680,3.1690,3.1650,3.1660,655
2011-12-15,01:25:00,3.1660,3.1700,3.1660,3.1690,382
2011-12-15,01:30:00,3.1690,3.1730,3.1650,3.1660,347
2011-12-15,01:35:00,3.1660,3.1660,3.1620,3.1620,502
2011-12-15,01:40:00,3.1620,3.1630,3.1530,3.1550,714
2011-12-15,01:45:00,3.1550,3.1620,3.1540,3.1550,1047
2011-12-15,01:50:00,3.1560,3.1560,3.1410,3.1480,2200
2011-12-15,01:55:00,3.1470,3.1600,3.1470,3.1490,820
2011-12-15,02:00:00,3.1490,3.1540,3.1460,3.1460,826
2011-12-15,02:05:00,3.1460,3.1480,3.1410,3.1420,597
2011-12-15,02:10:00,3.1420,3.1430,3.1340,3.1350,1951
2011-12-15,02:15:00,3.1360,3.1390,3.1260,3.1360,1757
2011-12-15,02:20:00,3.1360,3.1380,3.1320,3.1330,466
2011-12-15,02:25:00,3.1330,3.1450,3.1280,3.1390,838
2011-12-15,02:30:00,3.1390,3.1440,3.1380,3.1390,469
2011-12-15,02:35:00,3.1390,3.1450,3.1390,3.1420,317
2011-12-15,02:40:00,3.1420,3.1420,3.1370,3.1390,696
2011-12-15,02:45:00,3.1390,3.1460,3.1380,3.1450,235
2011-12-15,02:50:00,3.1460,3.1460,3.1340,3.1350,991
2011-12-15,02:55:00,3.1350,3.1360,3.1270,3.1290,1321
2011-12-15,03:00:00,3.1290,3.1320,3.1260,3.1310,1140
2011-12-15,03:05:00,3.1310,3.1390,3.1300,3.1350,723
2011-12-15,03:10:00,3.1360,3.1370,3.1320,3.1350,858
2011-12-15,03:15:00,3.1340,3.1400,3.1300,3.1340,1132
2011-12-15,03:20:00,3.1330,3.1390,3.1310,3.1350,750
2011-12-15,03:25:00,3.1350,3.1390,3.1340,3.1370,3487
2011-12-15,03:30:00,3.1360,3.1410,3.1360,3.1370,1214
2011-12-15,03:35:00,3.1380,3.1390,3.1360,3.1370,353
2011-12-15,03:40:00,3.1380,3.1410,3.1380,3.1400,323
2011-12-15,03:45:00,3.1400,3.1420,3.1390,3.1390,219
2011-12-15,03:50:00,3.1380,3.1380,3.1360,3.1370,140
2011-12-15,03:55:00,3.1360,3.1380,3.1360,3.1380,112
2011-12-15,04:00:00,3.1380,3.1390,3.1370,3.1370,19
2011-12-15,04:05:00,3.1370,3.1390,3.1370,3.1380,99
2011-12-15,04:10:00,3.1390,3.1420,3.1390,3.1410,121
2011-12-15,04:15:00,3.1410,3.1430,3.1380,3.1430,229
2011-12-15,04:20:00,3.1430,3.1430,3.1410,3.1420,99
2011-12-15,04:25:00,3.1410,3.1430,3.1410,3.1430,50
2011-12-15,04:30:00,3.1440,3.1440,3.1410,3.1420,19
2011-12-15,04:35:00,3.1420,3.1430,3.1410,3.1410,108
2011-12-15,04:40:00,3.1410,3.1410,3.1380,3.1390,71
2011-12-15,04:45:00,3.1390,3.1400,3.1370,3.1400,125
2011-12-15,04:50:00,3.1390,3.1400,3.1370,3.1380,54
2011-12-15,04:55:00,3.1380,3.1430,3.1370,3.1430,128
2011-12-15,05:00:00,3.1410,3.1420,3.1390,3.1390,68
2011-12-15,05:05:00,3.1390,3.1410,3.1380,3.1390,23
2011-12-15,05:10:00,3.1380,3.1410,3.1370,3.1370,71
2011-12-15,05:15:00,3.1370,3.1410,3.1370,3.1400,18
2011-12-15,05:20:00,3.1380,3.1400,3.1370,3.1400,5
2011-12-15,05:25:00,3.1390,3.1400,3.1380,3.1400,6
2011-12-15,05:30:00,3.1400,3.1420,3.1380,3.1390,38
2011-12-15,05:35:00,3.1390,3.1400,3.1360,3.1400,6
2011-12-15,05:40:00,3.1380,3.1420,3.1370,3.1390,92
2011-12-15,05:45:00,3.1390,3.1420,3.1380,3.1380,41
2011-12-15,05:50:00,3.1380,3.1430,3.1380,3.1410,58
2011-12-15,05:55:00,3.1410,3.1470,3.1390,3.1470,41
2011-12-15,06:00:00,3.1460,3.1470,3.1420,3.1460,29
2011-12-15,06:05:00,3.1460,3.1480,3.1440,3.1470,19
2011-12-15,06:10:00,3.1460,3.1490,3.1400,3.1400,63
2011-12-15,07:00:00,3.1410,3.1450,3.1400,3.1420,19
2011-12-15,07:10:00,3.1430,3.1430,3.1430,3.1430,6
2011-12-15,07:15:00,3.1440,3.1450,3.1440,3.1450,18
2011-12-15,07:25:00,3.1450,3.1450,3.1350,3.1430,61
2011-12-15,07:30:00,3.1400,3.1430,3.1400,3.1430,2
2011-12-15,08:05:00,3.1400,3.1400,3.1400,3.1400,1
2011-12-15,08:10:00,3.1400,3.1400,3.1400,3.1400,1
2011-12-15,08:15:00,3.1430,3.1430,3.1430,3.1430,2
2011-12-15,08:30:00,3.1430,3.1450,3.1430,3.1430,11
2011-12-15,08:40:00,3.1430,3.1430,3.1420,3.1420,5
2011-12-15,09:15:00,3.1440,3.1440,3.1430,3.1430,4
2011-12-15,09:20:00,3.1440,3.1450,3.1440,3.1450,3
2011-12-15,09:25:00,3.1450,3.1450,3.1450,3.1450,1
2011-12-15,09:30:00,3.1440,3.1460,3.1360,3.1360,32
2011-12-15,09:35:00,3.1360,3.1380,3.1360,3.1360,13
2011-12-15,09:40:00,3.1350,3.1360,3.1340,3.1360,13
2011-12-15,09:45:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-15,10:00:00,3.1350,3.1350,3.1350,3.1350,5
2011-12-15,10:10:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-15,10:15:00,3.1370,3.1370,3.1360,3.1360,4
2011-12-15,10:30:00,3.1360,3.1360,3.1350,3.1350,16
2011-12-15,10:35:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-15,10:40:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-15,10:55:00,3.1370,3.1370,3.1370,3.1370,7
2011-12-15,11:05:00,3.1380,3.1380,3.1380,3.1380,7
2011-12-15,11:10:00,3.1380,3.1380,3.1380,3.1380,2
2011-12-15,11:15:00,3.1370,3.1380,3.1370,3.1380,3
2011-12-15,11:20:00,3.1360,3.1360,3.1360,3.1360,5
2011-12-15,11:30:00,3.1370,3.1380,3.1370,3.1370,30
2011-12-15,11:40:00,3.1370,3.1370,3.1370,3.1370,1
2011-12-15,11:45:00,3.1370,3.1370,3.1370,3.1370,5
2011-12-15,11:55:00,3.1370,3.1370,3.1370,3.1370,10
2011-12-15,12:10:00,3.1360,3.1360,3.1350,3.1350,18
2011-12-15,12:15:00,3.1340,3.1360,3.1330,3.1360,15
2011-12-15,12:25:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-15,12:30:00,3.1370,3.1370,3.1370,3.1370,50
2011-12-15,12:35:00,3.1370,3.1380,3.1360,3.1380,18
2011-12-15,12:40:00,3.1370,3.1370,3.1350,3.1350,6
2011-12-15,12:45:00,3.1370,3.1370,3.1370,3.1370,5
2011-12-15,12:50:00,3.1370,3.1450,3.1370,3.1450,15
2011-12-15,13:05:00,3.1430,3.1430,3.1400,3.1400,15
2011-12-15,13:10:00,3.1440,3.1460,3.1430,3.1450,9
2011-12-15,13:15:00,3.1460,3.1460,3.1450,3.1450,4
2011-12-15,13:20:00,3.1460,3.1460,3.1460,3.1460,12
2011-12-15,13:25:00,3.1460,3.1470,3.1460,3.1470,27
2011-12-15,13:30:00,3.1480,3.1480,3.1450,3.1460,8
2011-12-15,13:35:00,3.1460,3.1470,3.1450,3.1470,8
2011-12-15,13:40:00,3.1440,3.1440,3.1390,3.1390,20
2011-12-15,13:45:00,3.1390,3.1390,3.1380,3.1380,3
2011-12-15,13:50:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-15,13:55:00,3.1430,3.1460,3.1430,3.1460,4
2011-12-15,14:00:00,3.1480,3.1490,3.1470,3.1490,6
2011-12-15,14:05:00,3.1490,3.1490,3.1420,3.1420,13
2011-12-15,14:10:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-15,14:15:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-15,14:20:00,3.1420,3.1420,3.1410,3.1420,7
2011-12-15,14:25:00,3.1430,3.1430,3.1430,3.1430,2
2011-12-15,14:30:00,3.1430,3.1440,3.1420,3.1440,3
2011-12-15,14:40:00,3.1440,3.1440,3.1440,3.1440,1
2011-12-15,14:45:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-15,14:50:00,3.1420,3.1420,3.1390,3.1390,5
2011-12-15,14:55:00,3.1400,3.1400,3.1400,3.1400,3
2011-12-15,15:00:00,3.1400,3.1400,3.1380,3.1380,13
2011-12-15,15:10:00,3.1390,3.1390,3.1390,3.1390,1
2011-12-15,15:15:00,3.1400,3.1400,3.1390,3.1390,7
2011-12-15,15:30:00,3.1380,3.1380,3.1300,3.1330,197
2011-12-15,15:35:00,3.1340,3.1350,3.1340,3.1350,7
2011-12-15,15:40:00,3.1360,3.1370,3.1360,3.1360,7
2011-12-15,15:45:00,3.1380,3.1400,3.1380,3.1400,12
2011-12-15,15:50:00,3.1390,3.1400,3.1390,3.1400,7
2011-12-15,15:55:00,3.1410,3.1410,3.1330,3.1370,21
2011-12-15,16:00:00,3.1380,3.1380,3.1360,3.1360,5
2011-12-15,16:05:00,3.1360,3.1370,3.1340,3.1370,3
2011-12-15,16:10:00,3.1370,3.1380,3.1350,3.1360,19
2011-12-15,16:15:00,3.1400,3.1400,3.1360,3.1380,16
2011-12-15,16:20:00,3.1390,3.1390,3.1390,3.1390,6
2011-12-15,16:25:00,3.1390,3.1400,3.1380,3.1390,50
2011-12-15,16:30:00,3.1390,3.1390,3.1350,3.1380,21
2011-12-15,16:35:00,3.1380,3.1390,3.1340,3.1340,30
2011-12-15,16:40:00,3.1360,3.1360,3.1340,3.1350,68
2011-12-15,16:45:00,3.1360,3.1390,3.1360,3.1360,44
2011-12-15,16:50:00,3.1360,3.1370,3.1360,3.1370,4
2011-12-15,16:55:00,3.1350,3.1370,3.1330,3.1340,17
2011-12-15,17:00:00,3.1340,3.1350,3.1310,3.1330,21
2011-12-15,17:05:00,3.1330,3.1330,3.1310,3.1310,12
2011-12-15,17:10:00,3.1310,3.1310,3.1300,3.1310,18
2011-12-15,17:15:00,3.1320,3.1320,3.1310,3.1320,14
2011-12-15,17:20:00,3.1320,3.1320,3.1300,3.1300,42
2011-12-15,17:25:00,3.1310,3.1310,3.1300,3.1310,25
2011-12-15,17:30:00,3.1310,3.1310,3.1300,3.1310,23
2011-12-15,17:35:00,3.1310,3.1310,3.1300,3.1310,13
2011-12-15,17:40:00,3.1300,3.1300,3.1190,3.1190,183
2011-12-15,17:45:00,3.1190,3.1190,3.1130,3.1170,59
2011-12-15,17:50:00,3.1180,3.1230,3.1150,3.1180,86
2011-12-15,17:55:00,3.1200,3.1220,3.1200,3.1210,6
2011-12-15,18:00:00,3.1230,3.1250,3.1230,3.1230,35
2011-12-15,18:05:00,3.1220,3.1220,3.1180,3.1190,40
2011-12-15,18:10:00,3.1190,3.1200,3.1190,3.1200,7
2011-12-15,18:15:00,3.1230,3.1230,3.1220,3.1220,5
2011-12-15,18:20:00,3.1210,3.1210,3.1180,3.1200,28
2011-12-15,18:25:00,3.1200,3.1230,3.1160,3.1160,78
2011-12-15,18:30:00,3.1200,3.1230,3.1200,3.1200,10
2011-12-15,18:35:00,3.1200,3.1230,3.1200,3.1230,10
2011-12-15,18:40:00,3.1230,3.1240,3.1180,3.1180,25
2011-12-15,18:45:00,3.1170,3.1180,3.1120,3.1130,41
2011-12-15,18:50:00,3.1140,3.1170,3.1060,3.1100,165
2011-12-15,18:55:00,3.1100,3.1150,3.1000,3.1040,378
2011-12-15,19:00:00,3.1050,3.1080,3.1020,3.1060,65
2011-12-15,19:05:00,3.1060,3.1090,3.1060,3.1080,14
2011-12-15,19:10:00,3.1080,3.1090,3.1070,3.1090,21
2011-12-15,19:15:00,3.1060,3.1080,3.1050,3.1060,11
2011-12-15,19:20:00,3.1090,3.1100,3.1080,3.1080,13
2011-12-15,19:25:00,3.1080,3.1110,3.1060,3.1060,98
2011-12-15,19:30:00,3.1060,3.1070,3.1060,3.1060,9
2011-12-15,19:35:00,3.1070,3.1090,3.1070,3.1080,18
2011-12-15,19:40:00,3.1070,3.1100,3.1060,3.1060,58
2011-12-15,19:45:00,3.1060,3.1090,3.1050,3.1090,12
2011-12-15,19:50:00,3.1080,3.1100,3.1070,3.1090,41
2011-12-15,19:55:00,3.1100,3.1130,3.1070,3.1070,49
2011-12-15,20:00:00,3.1070,3.1130,3.1070,3.1100,32
2011-12-15,20:05:00,3.1110,3.1110,3.1090,3.1100,4
2011-12-15,20:10:00,3.1110,3.1130,3.1090,3.1110,23
2011-12-15,20:15:00,3.1110,3.1160,3.1100,3.1140,68
2011-12-15,20:20:00,3.1140,3.1160,3.1140,3.1140,19
2011-12-15,20:25:00,3.1150,3.1180,3.1150,3.1170,55
2011-12-15,20:30:00,3.1170,3.1190,3.1120,3.1130,42
2011-12-15,20:35:00,3.1120,3.1130,3.1100,3.1120,31
2011-12-15,20:40:00,3.1120,3.1150,3.1110,3.1130,34
2011-12-15,20:45:00,3.1110,3.1130,3.1080,3.1100,71
2011-12-15,20:50:00,3.1100,3.1150,3.1090,3.1130,43
2011-12-15,20:55:00,3.1150,3.1150,3.1140,3.1140,8
2011-12-15,21:00:00,3.1140,3.1150,3.1110,3.1130,177
2011-12-15,21:05:00,3.1120,3.1210,3.1120,3.1210,317
2011-12-15,21:10:00,3.1220,3.1240,3.1120,3.1150,539
2011-12-15,21:15:00,3.1170,3.1320,3.1170,3.1290,425
2011-12-15,21:20:00,3.1290,3.1310,3.1240,3.1300,221
2011-12-15,21:25:00,3.1300,3.1340,3.1280,3.1310,213
2011-12-15,21:30:00,3.1330,3.1350,3.1300,3.1340,201
2011-12-15,21:35:00,3.1340,3.1350,3.1270,3.1300,420
2011-12-15,21:40:00,3.1300,3.1370,3.1280,3.1350,258
2011-12-15,21:45:00,3.1360,3.1500,3.1350,3.1470,990
2011-12-15,21:50:00,3.1470,3.1490,3.1420,3.1490,399
2011-12-15,21:55:00,3.1490,3.1500,3.1400,3.1430,808
2011-12-15,22:00:00,3.1420,3.1580,3.1420,3.1560,1854
2011-12-15,22:05:00,3.1560,3.1610,3.1510,3.1600,914
2011-12-15,22:10:00,3.1590,3.1600,3.1550,3.1560,589
2011-12-15,22:15:00,3.1560,3.1600,3.1560,3.1580,527
2011-12-15,22:20:00,3.1580,3.1690,3.1580,3.1650,1024
2011-12-15,22:25:00,3.1650,3.1740,3.1630,3.1710,1333
2011-12-15,22:30:00,3.1700,3.1730,3.1620,3.1720,834
2011-12-15,22:35:00,3.1710,3.1720,3.1630,3.1670,699
2011-12-15,22:40:00,3.1660,3.1660,3.1550,3.1650,827
2011-12-15,22:45:00,3.1640,3.1640,3.1600,3.1630,248
2011-12-15,22:50:00,3.1620,3.1650,3.1570,3.1590,386
2011-12-15,22:55:00,3.1590,3.1630,3.1580,3.1580,506
2011-12-15,23:00:00,3.1580,3.1610,3.1560,3.1590,509
2011-12-15,23:05:00,3.1590,3.1610,3.1580,3.1610,1096
2011-12-15,23:10:00,3.1610,3.1740,3.1600,3.1720,1241
2011-12-15,23:15:00,3.1730,3.1750,3.1650,3.1700,1580
2011-12-15,23:20:00,3.1700,3.1720,3.1670,3.1700,739
2011-12-15,23:25:00,3.1700,3.1740,3.1480,3.1580,1165
2011-12-15,23:30:00,3.1590,3.2040,3.1360,3.1650,11175
2011-12-15,23:35:00,3.1640,3.1640,3.1400,3.1580,2810
2011-12-15,23:40:00,3.1590,3.1810,3.1590,3.1770,1968
2011-12-15,23:45:00,3.1770,3.1970,3.1770,3.1790,2837
2011-12-15,23:50:00,3.1790,3.1830,3.1680,3.1730,1944
2011-12-15,23:55:00,3.1740,3.1770,3.1670,3.1730,1290
2011-12-16,00:00:00,3.1720,3.1770,3.1680,3.1690,705
2011-12-16,00:05:00,3.1680,3.1710,3.1600,3.1610,1466
2011-12-16,00:10:00,3.1600,3.1670,3.1580,3.1660,626
2011-12-16,00:15:00,3.1650,3.1740,3.1640,3.1730,1159
2011-12-16,00:20:00,3.1740,3.1780,3.1700,3.1750,730
2011-12-16,00:25:00,3.1740,3.1740,3.1570,3.1630,1333
2011-12-16,00:30:00,3.1620,3.1640,3.1550,3.1560,796
2011-12-16,00:35:00,3.1560,3.1600,3.1540,3.1580,571
2011-12-16,00:40:00,3.1580,3.1610,3.1460,3.1490,1839
2011-12-16,00:45:00,3.1500,3.1500,3.1410,3.1420,1141
2011-12-16,00:50:00,3.1420,3.1450,3.1360,3.1410,1505
2011-12-16,00:55:00,3.1420,3.1430,3.1310,3.1420,1343
2011-12-16,01:00:00,3.1410,3.1470,3.1410,3.1460,1053
2011-12-16,01:05:00,3.1460,3.1470,3.1430,3.1460,392
2011-12-16,01:10:00,3.1460,3.1460,3.1430,3.1430,188
2011-12-16,01:15:00,3.1430,3.1430,3.1280,3.1300,1429
2011-12-16,01:20:00,3.1310,3.1340,3.1280,3.1320,671
2011-12-16,01:25:00,3.1310,3.1370,3.1290,3.1310,605
2011-12-16,01:30:00,3.1310,3.1350,3.1240,3.1350,917
2011-12-16,01:35:00,3.1350,3.1400,3.1330,3.1400,547
2011-12-16,01:40:00,3.1400,3.1460,3.1390,3.1420,1140
2011-12-16,01:45:00,3.1430,3.1460,3.1410,3.1420,213
2011-12-16,01:50:00,3.1420,3.1430,3.1370,3.1410,323
2011-12-16,01:55:00,3.1410,3.1420,3.1390,3.1390,114
2011-12-16,02:00:00,3.1390,3.1450,3.1370,3.1440,450
2011-12-16,02:05:00,3.1440,3.1470,3.1420,3.1450,217
2011-12-16,02:10:00,3.1460,3.1470,3.1390,3.1390,413
2011-12-16,02:15:00,3.1400,3.1410,3.1290,3.1380,621
2011-12-16,02:20:00,3.1380,3.1440,3.1300,3.1340,664
2011-12-16,02:25:00,3.1350,3.1400,3.1350,3.1370,484
2011-12-16,02:30:00,3.1370,3.1390,3.1340,3.1380,179
2011-12-16,02:35:00,3.1380,3.1460,3.1340,3.1410,404
2011-12-16,02:40:00,3.1410,3.1440,3.1390,3.1420,528
2011-12-16,02:45:00,3.1430,3.1440,3.1370,3.1420,237
2011-12-16,02:50:00,3.1410,3.1420,3.1380,3.1410,220
2011-12-16,02:55:00,3.1410,3.1460,3.1410,3.1440,143
2011-12-16,03:00:00,3.1450,3.1520,3.1430,3.1480,849
2011-12-16,03:05:00,3.1480,3.1550,3.1480,3.1540,482
2011-12-16,03:10:00,3.1530,3.1540,3.1450,3.1500,595
2011-12-16,03:15:00,3.1500,3.1540,3.1410,3.1440,894
2011-12-16,03:20:00,3.1440,3.1450,3.1360,3.1370,1239
2011-12-16,03:25:00,3.1360,3.1410,3.1250,3.1280,2744
2011-12-16,03:30:00,3.1270,3.1310,3.1240,3.1250,951
2011-12-16,03:35:00,3.1250,3.1280,3.1200,3.1230,273
2011-12-16,03:40:00,3.1220,3.1240,3.1210,3.1230,142
2011-12-16,03:45:00,3.1240,3.1280,3.1230,3.1260,139
2011-12-16,03:50:00,3.1250,3.1280,3.1240,3.1270,152
2011-12-16,03:55:00,3.1270,3.1290,3.1260,3.1260,92
2011-12-16,04:00:00,3.1260,3.1280,3.1250,3.1280,22
2011-12-16,04:05:00,3.1280,3.1310,3.1280,3.1310,119
2011-12-16,04:10:00,3.1310,3.1330,3.1310,3.1320,29
2011-12-16,04:15:00,3.1310,3.1320,3.1310,3.1310,51
2011-12-16,04:20:00,3.1310,3.1330,3.1300,3.1300,97
2011-12-16,04:25:00,3.1300,3.1320,3.1290,3.1320,50
2011-12-16,04:30:00,3.1320,3.1320,3.1310,3.1320,24
2011-12-16,04:35:00,3.1310,3.1310,3.1300,3.1310,32
2011-12-16,04:40:00,3.1300,3.1320,3.1300,3.1320,26
2011-12-16,04:45:00,3.1310,3.1330,3.1310,3.1310,66
2011-12-16,04:50:00,3.1300,3.1300,3.1290,3.1300,20
2011-12-16,04:55:00,3.1280,3.1300,3.1280,3.1300,73
2011-12-16,05:00:00,3.1280,3.1280,3.1250,3.1250,78
2011-12-16,05:05:00,3.1250,3.1290,3.1250,3.1260,98
2011-12-16,05:10:00,3.1280,3.1290,3.1250,3.1250,12
2011-12-16,05:15:00,3.1270,3.1300,3.1240,3.1300,71
2011-12-16,05:20:00,3.1300,3.1330,3.1300,3.1330,28
2011-12-16,05:25:00,3.1330,3.1330,3.1310,3.1330,24
2011-12-16,05:30:00,3.1310,3.1310,3.1310,3.1310,2
2011-12-16,05:35:00,3.1320,3.1340,3.1270,3.1340,25
2011-12-16,05:40:00,3.1330,3.1330,3.1330,3.1330,12
2011-12-16,05:45:00,3.1310,3.1330,3.1310,3.1320,48
2011-12-16,05:50:00,3.1320,3.1330,3.1300,3.1310,38
2011-12-16,05:55:00,3.1300,3.1310,3.1290,3.1300,26
2011-12-16,06:00:00,3.1290,3.1330,3.1290,3.1290,26
2011-12-16,06:05:00,3.1290,3.1300,3.1290,3.1300,3
2011-12-16,06:10:00,3.1300,3.1310,3.1280,3.1310,11
2011-12-16,07:00:00,3.1240,3.1260,3.1220,3.1250,22
2011-12-16,07:05:00,3.1250,3.1250,3.1220,3.1230,22
2011-12-16,07:10:00,3.1250,3.1260,3.1250,3.1260,13
2011-12-16,07:15:00,3.1270,3.1270,3.1270,3.1270,8
2011-12-16,07:20:00,3.1260,3.1270,3.1260,3.1270,5
2011-12-16,07:25:00,3.1280,3.1300,3.1280,3.1280,8
2011-12-16,07:30:00,3.1270,3.1270,3.1260,3.1260,3
2011-12-16,07:40:00,3.1250,3.1250,3.1240,3.1240,3
2011-12-16,07:50:00,3.1250,3.1250,3.1250,3.1250,1
2011-12-16,08:00:00,3.1250,3.1260,3.1250,3.1260,2
2011-12-16,08:15:00,3.1280,3.1280,3.1280,3.1280,2
2011-12-16,08:20:00,3.1280,3.1280,3.1280,3.1280,2
2011-12-16,08:25:00,3.1280,3.1280,3.1280,3.1280,1
2011-12-16,08:30:00,3.1260,3.1260,3.1260,3.1260,4
2011-12-16,08:40:00,3.1250,3.1250,3.1250,3.1250,1
2011-12-16,08:45:00,3.1260,3.1260,3.1260,3.1260,4
2011-12-16,09:20:00,3.1250,3.1250,3.1250,3.1250,1
2011-12-16,09:25:00,3.1250,3.1250,3.1250,3.1250,2
2011-12-16,09:35:00,3.1260,3.1260,3.1260,3.1260,1
2011-12-16,09:40:00,3.1270,3.1270,3.1270,3.1270,9
2011-12-16,09:45:00,3.1270,3.1270,3.1260,3.1260,3
2011-12-16,09:55:00,3.1260,3.1260,3.1260,3.1260,1
2011-12-16,10:05:00,3.1260,3.1260,3.1260,3.1260,2
2011-12-16,10:15:00,3.1230,3.1230,3.1210,3.1210,19
2011-12-16,10:25:00,3.1230,3.1230,3.1230,3.1230,1
2011-12-16,10:40:00,3.1240,3.1240,3.1240,3.1240,1
2011-12-16,10:45:00,3.1230,3.1230,3.1230,3.1230,2
2011-12-16,10:55:00,3.1210,3.1210,3.1200,3.1200,3
2011-12-16,11:00:00,3.1230,3.1250,3.1230,3.1250,8
2011-12-16,11:15:00,3.1230,3.1260,3.1210,3.1220,14
2011-12-16,11:20:00,3.1250,3.1250,3.1250,3.1250,1
2011-12-16,11:35:00,3.1270,3.1270,3.1270,3.1270,16
2011-12-16,11:45:00,3.1270,3.1270,3.1270,3.1270,8
2011-12-16,11:50:00,3.1290,3.1300,3.1290,3.1290,16
2011-12-16,11:55:00,3.1290,3.1290,3.1290,3.1290,10
2011-12-16,12:00:00,3.1290,3.1300,3.1290,3.1300,20
2011-12-16,12:05:00,3.1300,3.1310,3.1300,3.1310,5
2011-12-16,12:10:00,3.1320,3.1340,3.1320,3.1340,14
2011-12-16,12:30:00,3.1350,3.1400,3.1330,3.1370,72
2011-12-16,12:35:00,3.1380,3.1400,3.1370,3.1400,21
2011-12-16,12:40:00,3.1400,3.1400,3.1380,3.1400,11
2011-12-16,12:45:00,3.1390,3.1400,3.1380,3.1380,9
2011-12-16,12:50:00,3.1380,3.1390,3.1380,3.1390,6
2011-12-16,12:55:00,3.1390,3.1390,3.1390,3.1390,2
2011-12-16,13:00:00,3.1390,3.1390,3.1380,3.1380,4
2011-12-16,13:05:00,3.1390,3.1390,3.1380,3.1380,2
2011-12-16,13:10:00,3.1360,3.1360,3.1350,3.1360,4
2011-12-16,13:15:00,3.1350,3.1350,3.1340,3.1340,2
2011-12-16,13:20:00,3.1380,3.1380,3.1380,3.1380,2
2011-12-16,13:25:00,3.1380,3.1400,3.1380,3.1400,9
2011-12-16,13:30:00,3.1410,3.1440,3.1410,3.1440,16
2011-12-16,13:35:00,3.1440,3.1440,3.1430,3.1430,7
2011-12-16,13:40:00,3.1390,3.1390,3.1390,3.1390,1
2011-12-16,13:45:00,3.1430,3.1440,3.1430,3.1440,2
2011-12-16,13:50:00,3.1440,3.1450,3.1440,3.1440,12
2011-12-16,13:55:00,3.1410,3.1470,3.1410,3.1450,21
2011-12-16,14:00:00,3.1440,3.1450,3.1440,3.1450,19
2011-12-16,14:05:00,3.1450,3.1450,3.1450,3.1450,5
2011-12-16,14:10:00,3.1460,3.1460,3.1430,3.1430,4
2011-12-16,14:25:00,3.1410,3.1410,3.1400,3.1400,19
2011-12-16,14:30:00,3.1390,3.1410,3.1390,3.1390,18
2011-12-16,14:35:00,3.1400,3.1440,3.1400,3.1440,8
2011-12-16,14:40:00,3.1420,3.1420,3.1410,3.1410,3
2011-12-16,14:45:00,3.1430,3.1470,3.1430,3.1470,11
2011-12-16,14:50:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-16,14:55:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-16,15:00:00,3.1460,3.1460,3.1460,3.1460,1
2011-12-16,15:05:00,3.1460,3.1460,3.1460,3.1460,2
2011-12-16,15:10:00,3.1440,3.1450,3.1440,3.1450,6
2011-12-16,15:15:00,3.1430,3.1450,3.1400,3.1400,10
2011-12-16,15:20:00,3.1440,3.1460,3.1440,3.1460,2
2011-12-16,15:25:00,3.1450,3.1450,3.1430,3.1430,5
2011-12-16,15:30:00,3.1410,3.1430,3.1410,3.1430,6
2011-12-16,15:35:00,3.1420,3.1440,3.1420,3.1440,7
2011-12-16,15:40:00,3.1430,3.1440,3.1430,3.1440,7
2011-12-16,15:45:00,3.1430,3.1430,3.1430,3.1430,5
2011-12-16,15:50:00,3.1450,3.1450,3.1430,3.1440,11
2011-12-16,15:55:00,3.1450,3.1460,3.1450,3.1460,8
2011-12-16,16:00:00,3.1470,3.1470,3.1470,3.1470,9
2011-12-16,16:05:00,3.1470,3.1470,3.1470,3.1470,6
2011-12-16,16:10:00,3.1470,3.1470,3.1470,3.1470,4
2011-12-16,16:15:00,3.1470,3.1470,3.1470,3.1470,5
2011-12-16,16:20:00,3.1480,3.1480,3.1470,3.1480,5
2011-12-16,16:25:00,3.1470,3.1470,3.1470,3.1470,4
2011-12-16,16:30:00,3.1460,3.1460,3.1460,3.1460,9
2011-12-16,16:35:00,3.1470,3.1470,3.1470,3.1470,2
2011-12-16,16:40:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-16,16:45:00,3.1470,3.1470,3.1460,3.1460,35
2011-12-16,16:50:00,3.1460,3.1460,3.1460,3.1460,6
2011-12-16,16:55:00,3.1440,3.1460,3.1440,3.1450,4
2011-12-16,17:00:00,3.1450,3.1450,3.1440,3.1440,26
2011-12-16,17:05:00,3.1460,3.1480,3.1460,3.1460,5
2011-12-16,17:10:00,3.1470,3.1470,3.1470,3.1470,4
2011-12-16,17:15:00,3.1480,3.1490,3.1470,3.1470,11
2011-12-16,17:20:00,3.1470,3.1490,3.1470,3.1480,5
2011-12-16,17:25:00,3.1470,3.1480,3.1470,3.1470,8
2011-12-16,17:30:00,3.1480,3.1510,3.1480,3.1500,34
2011-12-16,17:35:00,3.1500,3.1500,3.1500,3.1500,6
2011-12-16,17:40:00,3.1490,3.1500,3.1490,3.1500,9
2011-12-16,17:45:00,3.1500,3.1500,3.1500,3.1500,2
2011-12-16,17:50:00,3.1500,3.1500,3.1500,3.1500,2
2011-12-16,17:55:00,3.1510,3.1510,3.1510,3.1510,1
2011-12-16,18:00:00,3.1490,3.1490,3.1490,3.1490,5
2011-12-16,18:15:00,3.1500,3.1510,3.1500,3.1510,4
2011-12-16,18:20:00,3.1500,3.1520,3.1500,3.1520,6
2011-12-16,18:25:00,3.1510,3.1530,3.1510,3.1510,10
2011-12-16,18:35:00,3.1500,3.1500,3.1500,3.1500,2
2011-12-16,18:40:00,3.1490,3.1530,3.1480,3.1480,20
2011-12-16,18:45:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-16,18:50:00,3.1490,3.1530,3.1460,3.1460,57
2011-12-16,18:55:00,3.1460,3.1480,3.1360,3.1390,80
2011-12-16,19:00:00,3.1370,3.1370,3.1300,3.1320,49
2011-12-16,19:05:00,3.1320,3.1340,3.1300,3.1340,18
2011-12-16,19:10:00,3.1330,3.1330,3.1330,3.1330,1
2011-12-16,19:15:00,3.1340,3.1340,3.1330,3.1340,7
2011-12-16,19:20:00,3.1330,3.1340,3.1320,3.1330,15
2011-12-16,19:25:00,3.1340,3.1340,3.1280,3.1280,35
2011-12-16,19:30:00,3.1280,3.1320,3.1280,3.1320,15
2011-12-16,19:35:00,3.1330,3.1330,3.1330,3.1330,1
2011-12-16,19:40:00,3.1330,3.1340,3.1310,3.1320,10
2011-12-16,19:45:00,3.1300,3.1330,3.1300,3.1320,7
2011-12-16,19:50:00,3.1310,3.1320,3.1300,3.1300,23
2011-12-16,19:55:00,3.1320,3.1320,3.1320,3.1320,2
2011-12-16,20:00:00,3.1320,3.1320,3.1320,3.1320,2
2011-12-16,20:05:00,3.1330,3.1340,3.1320,3.1320,9
2011-12-16,20:10:00,3.1320,3.1320,3.1320,3.1320,8
2011-12-16,20:20:00,3.1320,3.1320,3.1220,3.1230,142
2011-12-16,20:25:00,3.1250,3.1270,3.1250,3.1250,30
2011-12-16,20:30:00,3.1240,3.1260,3.1180,3.1210,150
2011-12-16,20:35:00,3.1200,3.1200,3.1180,3.1180,27
2011-12-16,20:40:00,3.1180,3.1190,3.1040,3.1080,375
2011-12-16,20:45:00,3.1070,3.1090,3.1040,3.1090,106
2011-12-16,20:50:00,3.1090,3.1190,3.1090,3.1170,97
2011-12-16,20:55:00,3.1170,3.1170,3.0920,3.0950,495
2011-12-16,21:00:00,3.0960,3.0960,3.0840,3.0890,448
2011-12-16,21:05:00,3.0910,3.0970,3.0880,3.0970,125
2011-12-16,21:10:00,3.0970,3.0970,3.0890,3.0930,286
2011-12-16,21:15:00,3.0940,3.0940,3.0890,3.0920,184
2011-12-16,21:20:00,3.0940,3.1020,3.0920,3.1020,280
2011-12-16,21:25:00,3.1030,3.1060,3.1010,3.1030,296
2011-12-16,21:30:00,3.1030,3.1190,3.1030,3.1140,492
2011-12-16,21:35:00,3.1130,3.1130,3.0860,3.0870,695
2011-12-16,21:40:00,3.0880,3.0990,3.0880,3.0970,427
2011-12-16,21:45:00,3.0980,3.1030,3.0960,3.1010,321
2011-12-16,21:50:00,3.1020,3.1070,3.0900,3.0950,605
2011-12-16,21:55:00,3.0960,3.0980,3.0920,3.0980,334
2011-12-16,22:00:00,3.0990,3.1060,3.0940,3.1030,731
2011-12-16,22:05:00,3.1030,3.1070,3.1020,3.1070,615
2011-12-16,22:10:00,3.1080,3.1160,3.1080,3.1130,923
2011-12-16,22:15:00,3.1130,3.1160,3.1120,3.1160,503
2011-12-16,22:20:00,3.1170,3.1280,3.1140,3.1150,1206
2011-12-16,22:25:00,3.1140,3.1210,3.1140,3.1190,478
2011-12-16,22:30:00,3.1190,3.1290,3.1190,3.1270,812
2011-12-16,22:35:00,3.1270,3.1310,3.1250,3.1260,820
2011-12-16,22:40:00,3.1260,3.1290,3.1230,3.1250,436
2011-12-16,22:45:00,3.1250,3.1270,3.1230,3.1250,233
2011-12-16,22:50:00,3.1250,3.1490,3.1240,3.1460,1602
2011-12-16,22:55:00,3.1470,3.1550,3.1420,3.1430,1331
2011-12-16,23:00:00,3.1430,3.1530,3.1400,3.1510,795
2011-12-16,23:05:00,3.1520,3.1570,3.1450,3.1460,897
2011-12-16,23:10:00,3.1450,3.1480,3.1400,3.1410,568
2011-12-16,23:15:00,3.1410,3.1430,3.1380,3.1390,270
2011-12-16,23:20:00,3.1400,3.1520,3.1400,3.1480,505
2011-12-16,23:25:00,3.1480,3.1510,3.1460,3.1460,262
2011-12-16,23:30:00,3.1460,3.1500,3.1460,3.1480,193
2011-12-16,23:35:00,3.1480,3.1580,3.1480,3.1530,600
2011-12-16,23:40:00,3.1530,3.1690,3.1520,3.1620,1390
2011-12-16,23:45:00,3.1610,3.1710,3.1580,3.1590,894
2011-12-16,23:50:00,3.1590,3.1700,3.1580,3.1630,610
2011-12-16,23:55:00,3.1620,3.1640,3.1600,3.1600,366
2011-12-17,00:00:00,3.1590,3.1680,3.1560,3.1560,566
2011-12-17,00:05:00,3.1560,3.1600,3.1530,3.1600,408
2011-12-17,00:10:00,3.1590,3.1610,3.1530,3.1530,236
2011-12-17,00:15:00,3.1540,3.1710,3.1530,3.1660,785
2011-12-17,00:20:00,3.1660,3.1730,3.1640,3.1640,731
2011-12-17,00:25:00,3.1630,3.1630,3.1410,3.1470,2067
2011-12-17,00:30:00,3.1480,3.1480,3.1420,3.1430,684
2011-12-17,00:35:00,3.1430,3.1530,3.1410,3.1410,731
2011-12-17,00:40:00,3.1410,3.1480,3.1380,3.1480,496
2011-12-17,00:45:00,3.1470,3.1500,3.1440,3.1470,353
2011-12-17,00:50:00,3.1480,3.1490,3.1450,3.1460,355
2011-12-17,00:55:00,3.1460,3.1470,3.1390,3.1410,474
2011-12-17,01:00:00,3.1410,3.1420,3.1320,3.1350,696
2011-12-17,01:05:00,3.1360,3.1360,3.1260,3.1330,591
2011-12-17,01:10:00,3.1330,3.1360,3.1310,3.1330,314
2011-12-17,01:15:00,3.1330,3.1340,3.1280,3.1310,500
2011-12-17,01:20:00,3.1320,3.1320,3.1260,3.1300,541
2011-12-17,01:25:00,3.1290,3.1310,3.1270,3.1310,248
2011-12-17,01:30:00,3.1310,3.1370,3.1300,3.1350,363
2011-12-17,01:35:00,3.1350,3.1350,3.1210,3.1230,731
2011-12-17,01:40:00,3.1240,3.1290,3.1220,3.1280,468
2011-12-17,01:45:00,3.1280,3.1290,3.1220,3.1250,222
2011-12-17,01:50:00,3.1230,3.1270,3.1230,3.1260,100
2011-12-17,01:55:00,3.1260,3.1300,3.1260,3.1280,156
2011-12-17,02:00:00,3.1270,3.1290,3.1260,3.1270,343
2011-12-17,02:05:00,3.1270,3.1270,3.1200,3.1220,470
2011-12-17,02:10:00,3.1220,3.1260,3.1150,3.1230,702
2011-12-17,02:15:00,3.1230,3.1240,3.1160,3.1190,230
2011-12-17,02:20:00,3.1180,3.1200,3.1110,3.1130,521
2011-12-17,02:25:00,3.1130,3.1130,3.1050,3.1090,852
2011-12-17,02:30:00,3.1090,3.1120,3.1050,3.1110,720
2011-12-17,02:35:00,3.1120,3.1150,3.1100,3.1130,336
2011-12-17,02:40:00,3.1140,3.1140,3.1090,3.1100,354
2011-12-17,02:45:00,3.1110,3.1140,3.1080,3.1100,231
2011-12-17,02:50:00,3.1090,3.1220,3.1090,3.1180,320
2011-12-17,02:55:00,3.1180,3.1230,3.1180,3.1200,324
2011-12-17,03:00:00,3.1190,3.1200,3.1130,3.1140,171
2011-12-17,03:05:00,3.1140,3.1180,3.1140,3.1160,205
2011-12-17,03:10:00,3.1170,3.1250,3.1160,3.1220,575
2011-12-17,03:15:00,3.1220,3.1230,3.1140,3.1220,840
2011-12-17,03:20:00,3.1220,3.1310,3.1220,3.1300,677
2011-12-17,03:25:00,3.1300,3.1300,3.1250,3.1280,1129
2011-12-17,03:30:00,3.1280,3.1290,3.1260,3.1280,690
2011-12-17,03:35:00,3.1290,3.1300,3.1270,3.1280,189
2011-12-17,03:40:00,3.1270,3.1290,3.1260,3.1280,121
2011-12-17,03:45:00,3.1270,3.1300,3.1270,3.1290,128
2011-12-17,03:50:00,3.1300,3.1320,3.1300,3.1300,316
2011-12-17,03:55:00,3.1310,3.1370,3.1300,3.1360,138
2011-12-17,04:00:00,3.1370,3.1390,3.1350,3.1390,58
2011-12-17,04:05:00,3.1390,3.1390,3.1370,3.1380,67
2011-12-17,04:10:00,3.1390,3.1410,3.1390,3.1400,79
2011-12-17,04:15:00,3.1400,3.1410,3.1340,3.1350,128
2011-12-17,04:20:00,3.1350,3.1420,3.1350,3.1400,65
2011-12-17,04:25:00,3.1400,3.1430,3.1400,3.1420,43
2011-12-17,04:30:00,3.1410,3.1420,3.1390,3.1390,30
2011-12-17,04:35:00,3.1390,3.1450,3.1390,3.1440,129
2011-12-17,04:40:00,3.1440,3.1440,3.1430,3.1430,65
2011-12-17,04:45:00,3.1430,3.1430,3.1390,3.1400,52
2011-12-17,04:50:00,3.1380,3.1390,3.1380,3.1390,23
2011-12-17,04:55:00,3.1390,3.1390,3.1350,3.1370,168
2011-12-17,05:00:00,3.1350,3.1370,3.1340,3.1360,61
2011-12-17,05:05:00,3.1360,3.1360,3.1330,3.1330,45
2011-12-17,05:10:00,3.1330,3.1360,3.1320,3.1360,51
2011-12-17,05:15:00,3.1350,3.1350,3.1300,3.1310,108
2011-12-17,05:20:00,3.1320,3.1320,3.1320,3.1320,4
2011-12-17,05:25:00,3.1310,3.1310,3.1310,3.1310,14
2011-12-17,05:30:00,3.1290,3.1300,3.1280,3.1300,4
2011-12-17,05:35:00,3.1270,3.1270,3.1270,3.1270,2
2011-12-17,05:40:00,3.1250,3.1280,3.1250,3.1280,3
2011-12-17,05:55:00,3.1270,3.1290,3.1260,3.1290,8
2011-12-17,06:00:00,3.1290,3.1290,3.1260,3.1260,4
2011-12-17,06:05:00,3.1270,3.1280,3.1270,3.1280,2
2011-12-17,06:10:00,3.1290,3.1330,3.1250,3.1260,31
2011-12-19,07:00:00,3.0930,3.0950,3.0870,3.0910,194
2011-12-19,07:05:00,3.0920,3.0980,3.0910,3.0960,140
2011-12-19,07:10:00,3.0960,3.0960,3.0920,3.0940,48
2011-12-19,07:15:00,3.0940,3.0940,3.0890,3.0890,20
2011-12-19,07:20:00,3.0890,3.0910,3.0890,3.0910,13
2011-12-19,07:25:00,3.0910,3.0910,3.0890,3.0890,23
2011-12-19,07:30:00,3.0900,3.0900,3.0880,3.0880,2
2011-12-19,07:35:00,3.0900,3.0900,3.0900,3.0900,3
2011-12-19,07:40:00,3.0900,3.0900,3.0900,3.0900,15
2011-12-19,07:45:00,3.0900,3.0900,3.0890,3.0890,2
2011-12-19,07:50:00,3.0880,3.0880,3.0870,3.0870,11
2011-12-19,07:55:00,3.0900,3.0910,3.0870,3.0910,16
2011-12-19,08:05:00,3.0910,3.0910,3.0900,3.0900,18
2011-12-19,08:10:00,3.0900,3.0910,3.0890,3.0910,8
2011-12-19,08:15:00,3.0900,3.0910,3.0900,3.0910,4
2011-12-19,08:20:00,3.0900,3.0910,3.0900,3.0910,2
2011-12-19,08:25:00,3.0910,3.0910,3.0910,3.0910,11
2011-12-19,08:30:00,3.0910,3.0910,3.0890,3.0890,17
2011-12-19,08:50:00,3.0900,3.0900,3.0880,3.0890,13
2011-12-19,08:55:00,3.0870,3.0870,3.0860,3.0860,7
2011-12-19,09:00:00,3.0860,3.0870,3.0820,3.0850,41
2011-12-19,09:05:00,3.0870,3.0900,3.0830,3.0830,29
2011-12-19,09:10:00,3.0820,3.0850,3.0820,3.0840,28
2011-12-19,09:15:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-19,09:20:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-19,09:30:00,3.0830,3.0850,3.0830,3.0850,5
2011-12-19,09:35:00,3.0830,3.0830,3.0810,3.0810,38
2011-12-19,09:40:00,3.0810,3.0840,3.0800,3.0820,24
2011-12-19,09:45:00,3.0840,3.0840,3.0800,3.0800,20
2011-12-19,09:50:00,3.0800,3.0820,3.0780,3.0820,79
2011-12-19,09:55:00,3.0840,3.0840,3.0830,3.0840,7
2011-12-19,10:00:00,3.0830,3.0840,3.0830,3.0840,2
2011-12-19,10:05:00,3.0790,3.0790,3.0780,3.0780,17
2011-12-19,10:10:00,3.0780,3.0780,3.0780,3.0780,3
2011-12-19,10:15:00,3.0770,3.0800,3.0770,3.0800,10
2011-12-19,10:20:00,3.0780,3.0780,3.0770,3.0780,14
2011-12-19,10:25:00,3.0780,3.0780,3.0770,3.0780,22
2011-12-19,10:30:00,3.0790,3.0800,3.0790,3.0800,4
2011-12-19,10:35:00,3.0790,3.0790,3.0790,3.0790,3
2011-12-19,10:40:00,3.0800,3.0800,3.0800,3.0800,1
2011-12-19,10:45:00,3.0800,3.0810,3.0800,3.0810,6
2011-12-19,10:50:00,3.0810,3.0810,3.0810,3.0810,3
2011-12-19,11:00:00,3.0780,3.0780,3.0750,3.0750,42
2011-12-19,11:10:00,3.0780,3.0780,3.0780,3.0780,2
2011-12-19,11:15:00,3.0780,3.0780,3.0750,3.0750,4
2011-12-19,11:20:00,3.0770,3.0800,3.0750,3.0750,20
2011-12-19,11:25:00,3.0750,3.0750,3.0750,3.0750,2
2011-12-19,11:30:00,3.0750,3.0750,3.0750,3.0750,31
2011-12-19,11:35:00,3.0740,3.0740,3.0740,3.0740,1
2011-12-19,11:40:00,3.0750,3.0750,3.0740,3.0740,4
2011-12-19,11:45:00,3.0740,3.0740,3.0740,3.0740,5
2011-12-19,11:50:00,3.0750,3.0750,3.0740,3.0740,9
2011-12-19,12:10:00,3.0770,3.0800,3.0770,3.0800,16
2011-12-19,12:15:00,3.0770,3.0800,3.0750,3.0800,5
2011-12-19,12:20:00,3.0800,3.0820,3.0800,3.0800,32
2011-12-19,12:25:00,3.0820,3.0820,3.0810,3.0820,8
2011-12-19,12:30:00,3.0840,3.0850,3.0830,3.0850,43
2011-12-19,12:35:00,3.0840,3.0850,3.0840,3.0840,41
2011-12-19,12:40:00,3.0840,3.0860,3.0840,3.0860,57
2011-12-19,12:45:00,3.0870,3.0880,3.0860,3.0880,15
2011-12-19,12:50:00,3.0870,3.0870,3.0870,3.0870,11
2011-12-19,12:55:00,3.0870,3.0870,3.0870,3.0870,3
2011-12-19,13:00:00,3.0870,3.0880,3.0870,3.0880,11
2011-12-19,13:05:00,3.0890,3.0890,3.0880,3.0880,4
2011-12-19,13:15:00,3.0880,3.0880,3.0850,3.0870,8
2011-12-19,13:20:00,3.0860,3.0860,3.0830,3.0840,3
2011-12-19,13:25:00,3.0830,3.0830,3.0830,3.0830,3
2011-12-19,13:30:00,3.0840,3.0840,3.0830,3.0830,11
2011-12-19,13:40:00,3.0830,3.0830,3.0830,3.0830,2
2011-12-19,13:45:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-19,13:50:00,3.0860,3.0860,3.0840,3.0840,2
2011-12-19,13:55:00,3.0840,3.0840,3.0820,3.0820,2
2011-12-19,14:00:00,3.0830,3.0850,3.0830,3.0850,6
2011-12-19,14:05:00,3.0850,3.0850,3.0850,3.0850,4
2011-12-19,14:15:00,3.0850,3.0870,3.0850,3.0860,4
2011-12-19,14:20:00,3.0860,3.0860,3.0860,3.0860,1
2011-12-19,14:30:00,3.0850,3.0880,3.0850,3.0880,8
2011-12-19,14:35:00,3.0850,3.0890,3.0850,3.0890,6
2011-12-19,14:40:00,3.0880,3.0880,3.0880,3.0880,7
2011-12-19,14:45:00,3.0880,3.0880,3.0880,3.0880,1
2011-12-19,14:50:00,3.0890,3.0900,3.0890,3.0900,30
2011-12-19,14:55:00,3.0900,3.0900,3.0890,3.0890,2
2011-12-19,15:00:00,3.0900,3.0900,3.0890,3.0890,9
2011-12-19,15:05:00,3.0900,3.0900,3.0890,3.0890,4
2011-12-19,15:10:00,3.0890,3.0900,3.0890,3.0890,47
2011-12-19,15:15:00,3.0880,3.0880,3.0870,3.0870,6
2011-12-19,15:20:00,3.0860,3.0860,3.0860,3.0860,1
2011-12-19,15:25:00,3.0880,3.0880,3.0880,3.0880,1
2011-12-19,15:35:00,3.0860,3.0860,3.0840,3.0840,6
2011-12-19,15:40:00,3.0840,3.0840,3.0820,3.0820,10
2011-12-19,15:45:00,3.0810,3.0840,3.0810,3.0810,10
2011-12-19,15:50:00,3.0820,3.0820,3.0810,3.0810,8
2011-12-19,15:55:00,3.0810,3.0810,3.0800,3.0800,6
2011-12-19,16:00:00,3.0800,3.0810,3.0790,3.0800,10
2011-12-19,16:05:00,3.0810,3.0810,3.0810,3.0810,4
2011-12-19,16:10:00,3.0810,3.0830,3.0800,3.0810,4
2011-12-19,16:15:00,3.0830,3.0830,3.0820,3.0820,3
2011-12-19,16:20:00,3.0830,3.0850,3.0810,3.0830,7
2011-12-19,16:30:00,3.0850,3.0870,3.0850,3.0860,17
2011-12-19,16:35:00,3.0850,3.0870,3.0850,3.0870,15
2011-12-19,16:40:00,3.0860,3.0870,3.0840,3.0840,35
2011-12-19,16:45:00,3.0830,3.0860,3.0820,3.0850,17
2011-12-19,16:50:00,3.0850,3.0850,3.0820,3.0820,5
2011-12-19,16:55:00,3.0830,3.0830,3.0820,3.0820,7
2011-12-19,17:00:00,3.0820,3.0860,3.0820,3.0850,33
2011-12-19,17:05:00,3.0860,3.0860,3.0840,3.0840,13
2011-12-19,17:10:00,3.0850,3.0860,3.0830,3.0860,19
2011-12-19,17:15:00,3.0850,3.0870,3.0850,3.0860,23
2011-12-19,17:20:00,3.0870,3.0870,3.0860,3.0870,13
2011-12-19,17:25:00,3.0880,3.0880,3.0840,3.0850,16
2011-12-19,17:30:00,3.0840,3.0860,3.0840,3.0860,11
2011-12-19,17:35:00,3.0860,3.0860,3.0850,3.0860,19
2011-12-19,17:40:00,3.0850,3.0870,3.0850,3.0870,9
2011-12-19,17:45:00,3.0860,3.0860,3.0850,3.0850,2
2011-12-19,17:50:00,3.0870,3.0870,3.0870,3.0870,5
2011-12-19,17:55:00,3.0850,3.0870,3.0850,3.0860,12
2011-12-19,18:00:00,3.0850,3.0870,3.0840,3.0860,29
2011-12-19,18:05:00,3.0870,3.0870,3.0860,3.0860,19
2011-12-19,18:10:00,3.0870,3.0870,3.0810,3.0820,82
2011-12-19,18:15:00,3.0830,3.0870,3.0830,3.0850,19
2011-12-19,18:20:00,3.0860,3.0860,3.0780,3.0790,88
2011-12-19,18:25:00,3.0800,3.0820,3.0780,3.0820,59
2011-12-19,18:30:00,3.0800,3.0820,3.0800,3.0810,20
2011-12-19,18:35:00,3.0820,3.0820,3.0810,3.0810,6
2011-12-19,18:40:00,3.0810,3.0820,3.0810,3.0820,5
2011-12-19,18:45:00,3.0810,3.0830,3.0810,3.0820,4
2011-12-19,18:50:00,3.0830,3.0890,3.0830,3.0890,19
2011-12-19,18:55:00,3.0880,3.0880,3.0740,3.0760,102
2011-12-19,19:00:00,3.0770,3.0780,3.0770,3.0780,9
2011-12-19,19:05:00,3.0790,3.0800,3.0780,3.0790,20
2011-12-19,19:10:00,3.0790,3.0790,3.0790,3.0790,8
2011-12-19,19:15:00,3.0800,3.0800,3.0780,3.0780,17
2011-12-19,19:20:00,3.0770,3.0800,3.0760,3.0800,29
2011-12-19,19:25:00,3.0790,3.0790,3.0770,3.0780,23
2011-12-19,19:30:00,3.0790,3.0790,3.0760,3.0780,7
2011-12-19,19:35:00,3.0760,3.0760,3.0760,3.0760,5
2011-12-19,19:40:00,3.0750,3.0770,3.0740,3.0740,24
2011-12-19,19:45:00,3.0760,3.0760,3.0720,3.0760,9
2011-12-19,19:50:00,3.0760,3.0790,3.0760,3.0780,24
2011-12-19,19:55:00,3.0790,3.0800,3.0790,3.0800,8
2011-12-19,20:00:00,3.0790,3.0800,3.0780,3.0780,13
2011-12-19,20:05:00,3.0760,3.0760,3.0750,3.0760,23
2011-12-19,20:10:00,3.0760,3.0760,3.0720,3.0730,8
2011-12-19,20:15:00,3.0730,3.0770,3.0700,3.0700,65
2011-12-19,20:20:00,3.0740,3.0740,3.0730,3.0740,10
2011-12-19,20:25:00,3.0740,3.0740,3.0700,3.0710,21
2011-12-19,20:30:00,3.0700,3.0710,3.0690,3.0690,45
2011-12-19,20:35:00,3.0690,3.0690,3.0660,3.0680,47
2011-12-19,20:40:00,3.0690,3.0730,3.0690,3.0710,17
2011-12-19,20:45:00,3.0730,3.0790,3.0720,3.0770,119
2011-12-19,20:50:00,3.0760,3.0760,3.0710,3.0730,55
2011-12-19,20:55:00,3.0730,3.0750,3.0730,3.0740,12
2011-12-19,21:00:00,3.0750,3.0830,3.0730,3.0770,393
2011-12-19,21:05:00,3.0770,3.0790,3.0730,3.0780,50
2011-12-19,21:10:00,3.0770,3.0770,3.0690,3.0690,170
2011-12-19,21:15:00,3.0690,3.0700,3.0580,3.0580,370
2011-12-19,21:20:00,3.0600,3.0610,3.0510,3.0540,437
2011-12-19,21:25:00,3.0540,3.0590,3.0500,3.0590,379
2011-12-19,21:30:00,3.0570,3.0630,3.0560,3.0590,316
2011-12-19,21:35:00,3.0580,3.0600,3.0550,3.0570,287
2011-12-19,21:40:00,3.0570,3.0670,3.0570,3.0620,329
2011-12-19,21:45:00,3.0630,3.0660,3.0500,3.0530,859
2011-12-19,21:50:00,3.0530,3.0660,3.0530,3.0640,428
2011-12-19,21:55:00,3.0650,3.0720,3.0620,3.0660,785
2011-12-19,22:00:00,3.0670,3.0770,3.0660,3.0700,1330
2011-12-19,22:05:00,3.0700,3.0720,3.0610,3.0690,651
2011-12-19,22:10:00,3.0700,3.0720,3.0650,3.0670,484
2011-12-19,22:15:00,3.0660,3.0700,3.0630,3.0630,300
2011-12-19,22:20:00,3.0630,3.0690,3.0630,3.0690,358
2011-12-19,22:25:00,3.0680,3.0680,3.0580,3.0590,616
2011-12-19,22:30:00,3.0600,3.0660,3.0590,3.0660,685
2011-12-19,22:35:00,3.0660,3.0760,3.0660,3.0730,548
2011-12-19,22:40:00,3.0720,3.0750,3.0680,3.0750,526
2011-12-19,22:45:00,3.0750,3.0830,3.0730,3.0760,995
2011-12-19,22:50:00,3.0750,3.0890,3.0730,3.0890,939
2011-12-19,22:55:00,3.0890,3.0900,3.0810,3.0810,865
2011-12-19,23:00:00,3.0810,3.0850,3.0780,3.0790,302
2011-12-19,23:05:00,3.0790,3.0850,3.0750,3.0810,594
2011-12-19,23:10:00,3.0810,3.0810,3.0770,3.0810,357
2011-12-19,23:15:00,3.0810,3.0860,3.0800,3.0820,256
2011-12-19,23:20:00,3.0830,3.0830,3.0810,3.0810,102
2011-12-19,23:25:00,3.0810,3.0830,3.0780,3.0820,176
2011-12-19,23:30:00,3.0820,3.0900,3.0820,3.0900,482
2011-12-19,23:35:00,3.0900,3.0920,3.0830,3.0880,521
2011-12-19,23:40:00,3.0890,3.0890,3.0800,3.0850,510
2011-12-19,23:45:00,3.0850,3.0900,3.0840,3.0890,345
2011-12-19,23:50:00,3.0880,3.0890,3.0790,3.0800,669
2011-12-19,23:55:00,3.0810,3.0820,3.0700,3.0710,690
2011-12-20,00:00:00,3.0710,3.0750,3.0690,3.0700,263
2011-12-20,00:05:00,3.0700,3.0740,3.0670,3.0700,335
2011-12-20,00:10:00,3.0700,3.0760,3.0690,3.0760,325
2011-12-20,00:15:00,3.0770,3.0830,3.0760,3.0820,232
2011-12-20,00:20:00,3.0820,3.0870,3.0720,3.0730,650
2011-12-20,00:25:00,3.0720,3.0750,3.0720,3.0730,116
2011-12-20,00:30:00,3.0730,3.0740,3.0680,3.0690,251
2011-12-20,00:35:00,3.0690,3.0780,3.0690,3.0750,295
2011-12-20,00:40:00,3.0750,3.0850,3.0740,3.0780,538
2011-12-20,00:45:00,3.0790,3.0860,3.0760,3.0830,487
2011-12-20,00:50:00,3.0840,3.0860,3.0820,3.0820,537
2011-12-20,00:55:00,3.0820,3.0860,3.0820,3.0850,209
2011-12-20,01:00:00,3.0850,3.0870,3.0840,3.0850,220
2011-12-20,01:05:00,3.0850,3.0860,3.0810,3.0810,457
2011-12-20,01:10:00,3.0810,3.0880,3.0810,3.0850,324
2011-12-20,01:15:00,3.0850,3.0850,3.0780,3.0790,367
2011-12-20,01:20:00,3.0790,3.0840,3.0760,3.0830,537
2011-12-20,01:25:00,3.0820,3.0830,3.0800,3.0810,202
2011-12-20,01:30:00,3.0810,3.0820,3.0780,3.0810,179
2011-12-20,01:35:00,3.0800,3.0860,3.0790,3.0860,318
2011-12-20,01:40:00,3.0850,3.0860,3.0840,3.0860,120
2011-12-20,01:45:00,3.0850,3.0930,3.0850,3.0860,577
2011-12-20,01:50:00,3.0860,3.0920,3.0860,3.0910,352
2011-12-20,01:55:00,3.0910,3.1100,3.0900,3.0990,1673
2011-12-20,02:00:00,3.1000,3.1020,3.0990,3.1010,595
2011-12-20,02:05:00,3.1000,3.1180,3.1000,3.1100,1660
2011-12-20,02:10:00,3.1100,3.1100,3.1040,3.1040,577
2011-12-20,02:15:00,3.1040,3.1080,3.1030,3.1070,430
2011-12-20,02:20:00,3.1070,3.1160,3.1040,3.1040,937
2011-12-20,02:25:00,3.1030,3.1050,3.1000,3.1010,454
2011-12-20,02:30:00,3.1010,3.1080,3.1000,3.1030,418
2011-12-20,02:35:00,3.1020,3.1090,3.1010,3.1070,200
2011-12-20,02:40:00,3.1070,3.1070,3.1010,3.1040,312
2011-12-20,02:45:00,3.1030,3.1030,3.0920,3.0930,665
2011-12-20,02:50:00,3.0940,3.0990,3.0930,3.0950,211
2011-12-20,02:55:00,3.0950,3.1030,3.0950,3.0990,419
2011-12-20,03:00:00,3.0990,3.1020,3.0950,3.1010,305
2011-12-20,03:05:00,3.1010,3.1030,3.0960,3.0970,179
2011-12-20,03:10:00,3.0970,3.0970,3.0940,3.0970,200
2011-12-20,03:15:00,3.0980,3.1000,3.0920,3.0960,492
2011-12-20,03:20:00,3.0970,3.0980,3.0920,3.0940,522
2011-12-20,03:25:00,3.0940,3.1000,3.0930,3.0980,1004
2011-12-20,03:30:00,3.0990,3.1050,3.0960,3.1020,657
2011-12-20,03:35:00,3.1020,3.1030,3.1010,3.1020,86
2011-12-20,03:40:00,3.1020,3.1070,3.1010,3.1040,231
2011-12-20,03:45:00,3.1040,3.1070,3.1040,3.1060,89
2011-12-20,03:50:00,3.1060,3.1100,3.1050,3.1100,137
2011-12-20,03:55:00,3.1100,3.1110,3.1090,3.1100,80
2011-12-20,04:00:00,3.1090,3.1090,3.1080,3.1090,104
2011-12-20,04:05:00,3.1090,3.1100,3.1070,3.1070,189
2011-12-20,04:10:00,3.1080,3.1110,3.1080,3.1090,188
2011-12-20,04:15:00,3.1100,3.1140,3.1080,3.1140,94
2011-12-20,04:20:00,3.1130,3.1130,3.1090,3.1090,160
2011-12-20,04:25:00,3.1090,3.1100,3.1060,3.1070,154
2011-12-20,04:30:00,3.1080,3.1090,3.1070,3.1070,27
2011-12-20,04:35:00,3.1080,3.1090,3.1070,3.1080,35
2011-12-20,04:40:00,3.1080,3.1090,3.1070,3.1090,7
2011-12-20,04:45:00,3.1080,3.1090,3.1070,3.1090,40
2011-12-20,04:50:00,3.1090,3.1100,3.1090,3.1100,59
2011-12-20,04:55:00,3.1100,3.1150,3.1100,3.1150,96
2011-12-20,05:00:00,3.1140,3.1180,3.1120,3.1150,157
2011-12-20,05:05:00,3.1170,3.1170,3.1130,3.1150,19
2011-12-20,05:10:00,3.1140,3.1160,3.1140,3.1150,39
2011-12-20,05:15:00,3.1150,3.1160,3.1140,3.1160,9
2011-12-20,05:20:00,3.1160,3.1190,3.1160,3.1180,26
2011-12-20,05:25:00,3.1180,3.1180,3.1170,3.1170,4
2011-12-20,05:30:00,3.1180,3.1180,3.1170,3.1180,27
2011-12-20,05:35:00,3.1170,3.1180,3.1170,3.1180,3
2011-12-20,05:40:00,3.0960,3.1170,3.0960,3.1170,6
2011-12-20,05:45:00,3.1170,3.1190,3.1160,3.1160,15
2011-12-20,05:50:00,3.1150,3.1200,3.1130,3.1200,16
2011-12-20,05:55:00,3.1190,3.1200,3.1160,3.1160,30
2011-12-20,06:00:00,3.1170,3.1200,3.1160,3.1180,11
2011-12-20,06:05:00,3.1190,3.1230,3.1190,3.1200,43
2011-12-20,06:10:00,3.1210,3.1220,3.1160,3.1170,131
2011-12-20,07:00:00,3.1170,3.1200,3.1140,3.1160,12
2011-12-20,07:05:00,3.1160,3.1200,3.1160,3.1190,14
2011-12-20,07:10:00,3.1180,3.1200,3.1180,3.1190,4
2011-12-20,07:15:00,3.1200,3.1220,3.1200,3.1220,4
2011-12-20,07:20:00,3.1210,3.1210,3.1210,3.1210,1
2011-12-20,07:35:00,3.1200,3.1200,3.1200,3.1200,4
2011-12-20,07:45:00,3.1200,3.1200,3.1190,3.1190,12
2011-12-20,07:50:00,3.1190,3.1190,3.1190,3.1190,1
2011-12-20,08:00:00,3.1190,3.1190,3.1190,3.1190,1
2011-12-20,08:10:00,3.1190,3.1190,3.1190,3.1190,1
2011-12-20,08:15:00,3.1190,3.1190,3.1190,3.1190,7
2011-12-20,08:20:00,3.1190,3.1190,3.1190,3.1190,2
2011-12-20,08:25:00,3.1190,3.1190,3.1190,3.1190,2
2011-12-20,08:30:00,3.1200,3.1200,3.1200,3.1200,1
2011-12-20,08:35:00,3.1190,3.1190,3.1190,3.1190,1
2011-12-20,08:40:00,3.1190,3.1190,3.1190,3.1190,9
2011-12-20,08:45:00,3.1190,3.1190,3.1190,3.1190,3
2011-12-20,08:50:00,3.1190,3.1190,3.1190,3.1190,1
2011-12-20,08:55:00,3.1190,3.1190,3.1190,3.1190,3
2011-12-20,09:00:00,3.1180,3.1180,3.1170,3.1170,2
2011-12-20,09:05:00,3.1170,3.1170,3.1150,3.1150,5
2011-12-20,09:20:00,3.1180,3.1230,3.1180,3.1230,17
2011-12-20,09:25:00,3.1240,3.1250,3.1240,3.1240,17
2011-12-20,09:30:00,3.1240,3.1250,3.1200,3.1200,33
2011-12-20,09:35:00,3.1190,3.1190,3.1190,3.1190,3
2011-12-20,09:45:00,3.1200,3.1200,3.1200,3.1200,8
2011-12-20,09:50:00,3.1230,3.1230,3.1170,3.1170,2
2011-12-20,09:55:00,3.1170,3.1170,3.1170,3.1170,1
2011-12-20,10:00:00,3.1160,3.1160,3.1150,3.1150,4
2011-12-20,10:05:00,3.1150,3.1150,3.1150,3.1150,1
2011-12-20,10:35:00,3.1140,3.1140,3.1140,3.1140,1
2011-12-20,10:50:00,3.1130,3.1130,3.1130,3.1130,3
2011-12-20,10:55:00,3.1130,3.1130,3.1120,3.1120,20
2011-12-20,11:10:00,3.1140,3.1140,3.1140,3.1140,1
2011-12-20,11:15:00,3.1170,3.1190,3.1120,3.1120,5
2011-12-20,11:20:00,3.1170,3.1170,3.1170,3.1170,2
2011-12-20,11:30:00,3.1150,3.1170,3.1150,3.1160,19
2011-12-20,11:35:00,3.1150,3.1150,3.1150,3.1150,3
2011-12-20,11:45:00,3.1150,3.1150,3.1150,3.1150,4
2011-12-20,11:55:00,3.1150,3.1150,3.1150,3.1150,1
2011-12-20,12:25:00,3.1150,3.1150,3.1150,3.1150,3
2011-12-20,12:30:00,3.1190,3.1190,3.1150,3.1170,19
2011-12-20,12:35:00,3.1140,3.1180,3.1140,3.1180,4
2011-12-20,12:40:00,3.1160,3.1160,3.1160,3.1160,1
2011-12-20,12:45:00,3.1160,3.1160,3.1150,3.1150,6
2011-12-20,12:50:00,3.1150,3.1150,3.1150,3.1150,8
2011-12-20,12:55:00,3.1150,3.1160,3.1150,3.1160,6
2011-12-20,13:15:00,3.1160,3.1180,3.1150,3.1180,5
2011-12-20,13:20:00,3.1150,3.1150,3.1150,3.1150,7
2011-12-20,13:25:00,3.1160,3.1160,3.1150,3.1150,13
2011-12-20,13:30:00,3.1160,3.1160,3.1160,3.1160,1
2011-12-20,13:35:00,3.1150,3.1150,3.1120,3.1120,22
2011-12-20,13:50:00,3.1120,3.1150,3.1120,3.1150,12
2011-12-20,13:55:00,3.1140,3.1140,3.1140,3.1140,1
2011-12-20,14:00:00,3.1140,3.1140,3.1120,3.1120,11
2011-12-20,14:05:00,3.1120,3.1120,3.1120,3.1120,13
2011-12-20,14:10:00,3.1120,3.1120,3.1110,3.1110,3
2011-12-20,14:15:00,3.1120,3.1120,3.1100,3.1120,12
2011-12-20,14:20:00,3.1110,3.1110,3.1080,3.1080,4
2011-12-20,14:25:00,3.1110,3.1110,3.1110,3.1110,3
2011-12-20,14:45:00,3.1150,3.1150,3.1140,3.1140,2
2011-12-20,14:55:00,3.1130,3.1140,3.1110,3.1110,9
2011-12-20,15:00:00,3.1110,3.1110,3.1110,3.1110,1
2011-12-20,15:05:00,3.1110,3.1110,3.1110,3.1110,1
2011-12-20,15:10:00,3.1090,3.1090,3.1070,3.1070,5
2011-12-20,15:15:00,3.1070,3.1070,3.1030,3.1050,24
2011-12-20,15:20:00,3.1040,3.1040,3.1030,3.1030,21
2011-12-20,15:25:00,3.1030,3.1030,3.1030,3.1030,2
2011-12-20,15:30:00,3.1040,3.1040,3.1040,3.1040,2
2011-12-20,15:45:00,3.1030,3.1040,3.1030,3.1040,2
2011-12-20,15:50:00,3.1030,3.1040,3.1030,3.1030,8
2011-12-20,15:55:00,3.1030,3.1030,3.1030,3.1030,4
2011-12-20,16:00:00,3.1030,3.1040,3.1020,3.1020,11
2011-12-20,16:10:00,3.1050,3.1050,3.1050,3.1050,3
2011-12-20,16:20:00,3.1080,3.1090,3.1080,3.1090,2
2011-12-20,16:25:00,3.1060,3.1080,3.1060,3.1060,10
2011-12-20,16:30:00,3.1070,3.1070,3.1040,3.1040,4
2011-12-20,16:35:00,3.1040,3.1040,3.1020,3.1040,83
2011-12-20,16:40:00,3.1040,3.1060,3.1030,3.1060,23
2011-12-20,16:45:00,3.1090,3.1140,3.1090,3.1110,25
2011-12-20,16:50:00,3.1120,3.1140,3.1100,3.1100,15
2011-12-20,16:55:00,3.1100,3.1100,3.1090,3.1090,12
2011-12-20,17:00:00,3.1080,3.1090,3.1080,3.1090,12
2011-12-20,17:05:00,3.1070,3.1140,3.1070,3.1140,5
2011-12-20,17:10:00,3.1150,3.1190,3.1140,3.1150,21
2011-12-20,17:15:00,3.1140,3.1170,3.1140,3.1170,12
2011-12-20,17:20:00,3.1160,3.1170,3.1160,3.1160,9
2011-12-20,17:25:00,3.1160,3.1170,3.1160,3.1160,13
2011-12-20,17:30:00,3.1170,3.1180,3.1170,3.1180,3
2011-12-20,17:35:00,3.1170,3.1180,3.1170,3.1180,13
2011-12-20,17:40:00,3.1180,3.1180,3.1170,3.1180,7
2011-12-20,17:45:00,3.1180,3.1250,3.1180,3.1250,67
2011-12-20,17:50:00,3.1240,3.1290,3.1240,3.1280,38
2011-12-20,17:55:00,3.1290,3.1300,3.1280,3.1280,17
2011-12-20,18:00:00,3.1280,3.1300,3.1260,3.1290,27
2011-12-20,18:05:00,3.1280,3.1290,3.1280,3.1280,17
2011-12-20,18:10:00,3.1290,3.1300,3.1290,3.1300,13
2011-12-20,18:15:00,3.1300,3.1330,3.1300,3.1330,22
2011-12-20,18:20:00,3.1330,3.1350,3.1330,3.1340,48
2011-12-20,18:25:00,3.1340,3.1390,3.1320,3.1370,88
2011-12-20,18:30:00,3.1380,3.1380,3.1270,3.1270,61
2011-12-20,18:35:00,3.1300,3.1330,3.1300,3.1330,25
2011-12-20,18:40:00,3.1330,3.1350,3.1320,3.1340,29
2011-12-20,18:45:00,3.1340,3.1340,3.1310,3.1340,36
2011-12-20,18:50:00,3.1330,3.1340,3.1250,3.1250,129
2011-12-20,18:55:00,3.1280,3.1280,3.1170,3.1190,154
2011-12-20,19:00:00,3.1190,3.1190,3.1150,3.1160,41
2011-12-20,19:05:00,3.1170,3.1180,3.1150,3.1180,43
2011-12-20,19:10:00,3.1180,3.1190,3.1120,3.1150,79
2011-12-20,19:15:00,3.1150,3.1190,3.1120,3.1170,106
2011-12-20,19:20:00,3.1180,3.1190,3.1150,3.1150,83
2011-12-20,19:25:00,3.1150,3.1190,3.1130,3.1140,58
2011-12-20,19:30:00,3.1150,3.1180,3.1150,3.1180,41
2011-12-20,19:35:00,3.1180,3.1180,3.1150,3.1170,49
2011-12-20,19:40:00,3.1190,3.1240,3.1190,3.1240,62
2011-12-20,19:45:00,3.1240,3.1290,3.1240,3.1260,24
2011-12-20,19:50:00,3.1260,3.1300,3.1210,3.1210,114
2011-12-20,19:55:00,3.1220,3.1230,3.1220,3.1230,6
2011-12-20,20:00:00,3.1210,3.1210,3.1150,3.1150,41
2011-12-20,20:05:00,3.1140,3.1150,3.1070,3.1070,66
2011-12-20,20:10:00,3.1090,3.1140,3.1050,3.1120,74
2011-12-20,20:15:00,3.1110,3.1120,3.1090,3.1110,41
2011-12-20,20:20:00,3.1110,3.1120,3.1070,3.1080,49
2011-12-20,20:25:00,3.1080,3.1080,3.1030,3.1040,70
2011-12-20,20:30:00,3.1050,3.1050,3.1000,3.1000,70
2011-12-20,20:35:00,3.1020,3.1080,3.1020,3.1070,60
2011-12-20,20:40:00,3.1070,3.1190,3.1070,3.1180,83
2011-12-20,20:45:00,3.1180,3.1180,3.1090,3.1100,103
2011-12-20,20:50:00,3.1090,3.1100,3.1070,3.1090,26
2011-12-20,20:55:00,3.1090,3.1090,3.0990,3.0990,143
2011-12-20,21:00:00,3.0980,3.0990,3.0920,3.0950,214
2011-12-20,21:05:00,3.0960,3.1080,3.0960,3.1050,467
2011-12-20,21:10:00,3.1070,3.1140,3.1000,3.1120,493
2011-12-20,21:15:00,3.1130,3.1220,3.1080,3.1090,801
2011-12-20,21:20:00,3.1120,3.1200,3.1060,3.1200,187
2011-12-20,21:25:00,3.1190,3.1250,3.1190,3.1220,279
2011-12-20,21:30:00,3.1200,3.1270,3.1130,3.1270,366
2011-12-20,21:35:00,3.1270,3.1340,3.1250,3.1330,377
2011-12-20,21:40:00,3.1330,3.1370,3.1290,3.1320,406
2011-12-20,21:45:00,3.1320,3.1340,3.1280,3.1280,169
2011-12-20,21:50:00,3.1290,3.1340,3.1240,3.1310,315
2011-12-20,21:55:00,3.1310,3.1370,3.1280,3.1280,652
2011-12-20,22:00:00,3.1290,3.1310,3.1240,3.1260,1150
2011-12-20,22:05:00,3.1260,3.1280,3.1150,3.1250,778
2011-12-20,22:10:00,3.1250,3.1260,3.1160,3.1190,588
2011-12-20,22:15:00,3.1190,3.1210,3.1130,3.1150,588
2011-12-20,22:20:00,3.1150,3.1180,3.1150,3.1160,397
2011-12-20,22:25:00,3.1160,3.1220,3.1160,3.1210,340
2011-12-20,22:30:00,3.1210,3.1240,3.1180,3.1200,400
2011-12-20,22:35:00,3.1200,3.1210,3.1170,3.1190,710
2011-12-20,22:40:00,3.1190,3.1230,3.1190,3.1200,251
2011-12-20,22:45:00,3.1210,3.1210,3.1190,3.1190,127
2011-12-20,22:50:00,3.1200,3.1210,3.1150,3.1160,363
2011-12-20,22:55:00,3.1150,3.1160,3.1060,3.1110,942
2011-12-20,23:00:00,3.1120,3.1190,3.1110,3.1180,510
2011-12-20,23:05:00,3.1200,3.1200,3.1020,3.1050,1051
2011-12-20,23:10:00,3.1070,3.1070,3.1030,3.1040,211
2011-12-20,23:15:00,3.1050,3.1050,3.1020,3.1020,311
2011-12-20,23:20:00,3.1030,3.1090,3.1000,3.1040,603
2011-12-20,23:25:00,3.1030,3.1100,3.1010,3.1080,605
2011-12-20,23:30:00,3.1070,3.1110,3.1010,3.1040,452
2011-12-20,23:35:00,3.1030,3.1080,3.1010,3.1020,270
2011-12-20,23:40:00,3.1030,3.1070,3.1020,3.1050,244
2011-12-20,23:45:00,3.1060,3.1090,3.1030,3.1070,234
2011-12-20,23:50:00,3.1080,3.1090,3.1000,3.1010,600
2011-12-20,23:55:00,3.1010,3.1130,3.1010,3.1100,637
2011-12-21,00:00:00,3.1080,3.1140,3.1080,3.1120,598
2011-12-21,00:05:00,3.1130,3.1150,3.1080,3.1100,309
2011-12-21,00:10:00,3.1090,3.1090,3.1040,3.1070,428
2011-12-21,00:15:00,3.1070,3.1110,3.0980,3.1000,841
2011-12-21,00:20:00,3.1000,3.1070,3.0980,3.1010,433
2011-12-21,00:25:00,3.0990,3.1010,3.0930,3.0970,1093
2011-12-21,00:30:00,3.0980,3.1030,3.0960,3.1000,613
2011-12-21,00:35:00,3.1000,3.1030,3.0950,3.0960,825
2011-12-21,00:40:00,3.0970,3.0970,3.0890,3.0930,1283
2011-12-21,00:45:00,3.0940,3.1000,3.0920,3.1000,680
2011-12-21,00:50:00,3.1000,3.1000,3.0930,3.0960,374
2011-12-21,00:55:00,3.0960,3.0960,3.0860,3.0920,574
2011-12-21,01:00:00,3.0920,3.0940,3.0870,3.0890,246
2011-12-21,01:05:00,3.0890,3.0980,3.0880,3.0970,365
2011-12-21,01:10:00,3.0980,3.1000,3.0960,3.0980,257
2011-12-21,01:15:00,3.0980,3.0990,3.0930,3.0950,352
2011-12-21,01:20:00,3.0960,3.1030,3.0960,3.1030,561
2011-12-21,01:25:00,3.1030,3.1080,3.0980,3.0990,629
2011-12-21,01:30:00,3.0990,3.1030,3.0980,3.1020,240
2011-12-21,01:35:00,3.1020,3.1070,3.1000,3.1010,452
2011-12-21,01:40:00,3.1010,3.1020,3.1000,3.1000,197
2011-12-21,01:45:00,3.1000,3.1020,3.0990,3.1020,50
2011-12-21,01:50:00,3.1020,3.1040,3.0990,3.1000,198
2011-12-21,01:55:00,3.1000,3.1010,3.0990,3.1010,76
2011-12-21,02:00:00,3.1010,3.1030,3.1000,3.1000,147
2011-12-21,02:05:00,3.1000,3.1010,3.1000,3.1000,79
2011-12-21,02:10:00,3.1010,3.1030,3.0990,3.1000,224
2011-12-21,02:15:00,3.0990,3.1000,3.0980,3.0980,112
2011-12-21,02:20:00,3.0990,3.1000,3.0950,3.0970,253
2011-12-21,02:25:00,3.0970,3.0990,3.0970,3.0990,120
2011-12-21,02:30:00,3.0990,3.1010,3.0980,3.0990,115
2011-12-21,02:35:00,3.0980,3.0990,3.0950,3.0960,184
2011-12-21,02:40:00,3.0970,3.0990,3.0960,3.0980,78
2011-12-21,02:45:00,3.0980,3.1050,3.0980,3.1040,322
2011-12-21,02:50:00,3.1050,3.1080,3.0990,3.1060,599
2011-12-21,02:55:00,3.1070,3.1100,3.1040,3.1040,990
2011-12-21,03:00:00,3.1050,3.1110,3.1020,3.1090,759
2011-12-21,03:05:00,3.1080,3.1200,3.1040,3.1160,702
2011-12-21,03:10:00,3.1160,3.1170,3.1110,3.1160,788
2011-12-21,03:15:00,3.1150,3.1190,3.1150,3.1170,368
2011-12-21,03:20:00,3.1170,3.1220,3.1170,3.1190,403
2011-12-21,03:25:00,3.1200,3.1350,3.1180,3.1320,1718
2011-12-21,03:30:00,3.1320,3.1430,3.1290,3.1320,1022
2011-12-21,03:35:00,3.1320,3.1340,3.1270,3.1310,522
2011-12-21,03:40:00,3.1300,3.1400,3.1300,3.1380,346
2011-12-21,03:45:00,3.1380,3.1470,3.1380,3.1420,312
2011-12-21,03:50:00,3.1410,3.1480,3.1410,3.1450,300
2011-12-21,03:55:00,3.1450,3.1500,3.1450,3.1470,185
2011-12-21,04:00:00,3.1480,3.1480,3.1450,3.1470,132
2011-12-21,04:05:00,3.1470,3.1470,3.1460,3.1460,49
2011-12-21,04:10:00,3.1460,3.1460,3.1410,3.1410,81
2011-12-21,04:15:00,3.1410,3.1420,3.1390,3.1420,106
2011-12-21,04:20:00,3.1410,3.1420,3.1400,3.1410,57
2011-12-21,04:25:00,3.1420,3.1430,3.1410,3.1410,8
2011-12-21,04:30:00,3.1420,3.1420,3.1370,3.1390,99
2011-12-21,04:35:00,3.1390,3.1410,3.1380,3.1390,114
2011-12-21,04:40:00,3.1400,3.1410,3.1390,3.1400,34
2011-12-21,04:45:00,3.1400,3.1430,3.1390,3.1400,141
2011-12-21,04:50:00,3.1400,3.1420,3.1380,3.1400,81
2011-12-21,04:55:00,3.1400,3.1410,3.1370,3.1390,100
2011-12-21,05:00:00,3.1390,3.1400,3.1370,3.1380,20
2011-12-21,05:05:00,3.1380,3.1390,3.1380,3.1390,3
2011-12-21,05:10:00,3.1380,3.1390,3.1380,3.1390,4
2011-12-21,05:15:00,3.1400,3.1430,3.1400,3.1420,84
2011-12-21,05:25:00,3.1400,3.1410,3.1400,3.1400,7
2011-12-21,05:30:00,3.1410,3.1410,3.1410,3.1410,9
2011-12-21,05:35:00,3.1400,3.1420,3.1400,3.1400,12
2011-12-21,05:40:00,3.1390,3.1400,3.1280,3.1280,3
2011-12-21,05:45:00,3.1390,3.1390,3.1390,3.1390,3
2011-12-21,05:50:00,3.1390,3.1400,3.1390,3.1400,9
2011-12-21,05:55:00,3.1400,3.1400,3.1360,3.1380,40
2011-12-21,06:00:00,3.1370,3.1390,3.1370,3.1390,5
2011-12-21,06:05:00,3.1400,3.1430,3.1400,3.1410,30
2011-12-21,06:10:00,3.1390,3.1420,3.1370,3.1370,8
2011-12-21,07:00:00,3.1350,3.1410,3.1280,3.1380,86
2011-12-21,07:05:00,3.1390,3.1390,3.1310,3.1330,40
2011-12-21,07:10:00,3.1340,3.1340,3.1340,3.1340,7
2011-12-21,07:15:00,3.1370,3.1370,3.1370,3.1370,1
2011-12-21,07:20:00,3.1380,3.1400,3.1380,3.1400,29
2011-12-21,07:25:00,3.1400,3.1400,3.1390,3.1390,2
2011-12-21,07:40:00,3.1390,3.1420,3.1390,3.1400,10
2011-12-21,07:45:00,3.1410,3.1410,3.1410,3.1410,1
2011-12-21,07:55:00,3.1410,3.1410,3.1400,3.1400,12
2011-12-21,08:10:00,3.1400,3.1400,3.1280,3.1280,102
2011-12-21,08:20:00,3.1340,3.1340,3.1330,3.1330,6
2011-12-21,08:30:00,3.1340,3.1340,3.1340,3.1340,2
2011-12-21,08:35:00,3.1360,3.1370,3.1360,3.1370,2
2011-12-21,09:00:00,3.1330,3.1350,3.1330,3.1350,8
2011-12-21,09:05:00,3.1350,3.1350,3.1340,3.1350,8
2011-12-21,09:10:00,3.1360,3.1360,3.1360,3.1360,3
2011-12-21,09:15:00,3.1360,3.1360,3.1360,3.1360,12
2011-12-21,09:25:00,3.1370,3.1370,3.1370,3.1370,1
2011-12-21,09:30:00,3.1360,3.1360,3.1360,3.1360,6
2011-12-21,09:35:00,3.1370,3.1370,3.1370,3.1370,2
2011-12-21,09:50:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-21,10:00:00,3.1360,3.1370,3.1360,3.1370,2
2011-12-21,10:10:00,3.1370,3.1370,3.1370,3.1370,2
2011-12-21,10:30:00,3.1370,3.1370,3.1370,3.1370,1
2011-12-21,10:45:00,3.1360,3.1360,3.1360,3.1360,2
2011-12-21,11:30:00,3.1380,3.1380,3.1380,3.1380,2
2011-12-21,11:35:00,3.1360,3.1360,3.1360,3.1360,2
2011-12-21,11:40:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-21,11:55:00,3.1360,3.1360,3.1360,3.1360,7
2011-12-21,12:00:00,3.1400,3.1400,3.1400,3.1400,3
2011-12-21,12:25:00,3.1350,3.1370,3.1350,3.1370,5
2011-12-21,12:30:00,3.1340,3.1350,3.1310,3.1310,59
2011-12-21,12:35:00,3.1310,3.1340,3.1290,3.1320,75
2011-12-21,12:40:00,3.1300,3.1320,3.1300,3.1300,17
2011-12-21,12:45:00,3.1290,3.1310,3.1290,3.1310,15
2011-12-21,12:50:00,3.1300,3.1310,3.1300,3.1310,6
2011-12-21,12:55:00,3.1300,3.1300,3.1300,3.1300,1
2011-12-21,13:00:00,3.1300,3.1300,3.1300,3.1300,3
2011-12-21,13:10:00,3.1300,3.1300,3.1300,3.1300,1
2011-12-21,13:15:00,3.1290,3.1290,3.1290,3.1290,3
2011-12-21,13:25:00,3.1290,3.1300,3.1290,3.1290,21
2011-12-21,13:30:00,3.1290,3.1320,3.1290,3.1300,5
2011-12-21,13:35:00,3.1310,3.1310,3.1300,3.1310,6
2011-12-21,13:40:00,3.1310,3.1310,3.1310,3.1310,2
2011-12-21,13:45:00,3.1310,3.1310,3.1310,3.1310,2
2011-12-21,13:50:00,3.1290,3.1290,3.1290,3.1290,1
2011-12-21,13:55:00,3.1300,3.1300,3.1300,3.1300,7
2011-12-21,14:00:00,3.1310,3.1320,3.1310,3.1320,5
2011-12-21,14:05:00,3.1310,3.1320,3.1310,3.1320,15
2011-12-21,14:10:00,3.1320,3.1320,3.1310,3.1310,7
2011-12-21,14:15:00,3.1300,3.1300,3.1300,3.1300,1
2011-12-21,14:20:00,3.1310,3.1330,3.1310,3.1330,6
2011-12-21,14:30:00,3.1340,3.1340,3.1340,3.1340,7
2011-12-21,14:45:00,3.1320,3.1320,3.1320,3.1320,1
2011-12-21,14:50:00,3.1320,3.1320,3.1320,3.1320,1
2011-12-21,14:55:00,3.1320,3.1340,3.1320,3.1340,26
2011-12-21,15:00:00,3.1330,3.1330,3.1320,3.1320,2
2011-12-21,15:10:00,3.1310,3.1310,3.1310,3.1310,1
2011-12-21,15:15:00,3.1300,3.1330,3.1300,3.1330,7
2011-12-21,15:20:00,3.1310,3.1320,3.1310,3.1310,4
2011-12-21,15:25:00,3.1300,3.1310,3.1300,3.1310,6
2011-12-21,15:30:00,3.1310,3.1320,3.1310,3.1320,2
2011-12-21,15:35:00,3.1320,3.1320,3.1320,3.1320,7
2011-12-21,15:45:00,3.1300,3.1330,3.1300,3.1300,12
2011-12-21,15:50:00,3.1310,3.1310,3.1310,3.1310,51
2011-12-21,15:55:00,3.1310,3.1310,3.1310,3.1310,1
2011-12-21,16:00:00,3.1300,3.1300,3.1300,3.1300,10
2011-12-21,16:05:00,3.1310,3.1310,3.1310,3.1310,6
2011-12-21,16:10:00,3.1310,3.1310,3.1310,3.1310,1
2011-12-21,16:15:00,3.1310,3.1310,3.1300,3.1300,2
2011-12-21,16:20:00,3.1310,3.1310,3.1310,3.1310,1
2011-12-21,16:25:00,3.1300,3.1300,3.1300,3.1300,5
2011-12-21,16:30:00,3.1300,3.1300,3.1290,3.1300,12
2011-12-21,16:35:00,3.1310,3.1320,3.1310,3.1310,13
2011-12-21,16:40:00,3.1310,3.1310,3.1310,3.1310,33
2011-12-21,16:45:00,3.1310,3.1310,3.1310,3.1310,3
2011-12-21,16:50:00,3.1350,3.1350,3.1330,3.1340,17
2011-12-21,16:55:00,3.1330,3.1340,3.1330,3.1340,9
2011-12-21,17:00:00,3.1350,3.1350,3.1340,3.1340,8
2011-12-21,17:05:00,3.1340,3.1350,3.1340,3.1350,10
2011-12-21,17:10:00,3.1350,3.1350,3.1350,3.1350,4
2011-12-21,17:15:00,3.1350,3.1360,3.1350,3.1360,7
2011-12-21,17:20:00,3.1360,3.1360,3.1360,3.1360,6
2011-12-21,17:25:00,3.1370,3.1380,3.1370,3.1380,16
2011-12-21,17:30:00,3.1390,3.1390,3.1380,3.1380,2
2011-12-21,17:35:00,3.1400,3.1400,3.1400,3.1400,6
2011-12-21,17:40:00,3.1400,3.1410,3.1400,3.1400,9
2011-12-21,17:45:00,3.1400,3.1410,3.1400,3.1410,6
2011-12-21,17:50:00,3.1410,3.1410,3.1410,3.1410,1
2011-12-21,17:55:00,3.1410,3.1410,3.1410,3.1410,2
2011-12-21,18:00:00,3.1400,3.1400,3.1390,3.1390,6
2011-12-21,18:05:00,3.1390,3.1420,3.1390,3.1420,9
2011-12-21,18:10:00,3.1410,3.1430,3.1410,3.1430,12
2011-12-21,18:15:00,3.1450,3.1450,3.1450,3.1450,2
2011-12-21,18:20:00,3.1430,3.1480,3.1430,3.1460,22
2011-12-21,18:25:00,3.1470,3.1470,3.1440,3.1470,12
2011-12-21,18:30:00,3.1460,3.1470,3.1460,3.1460,5
2011-12-21,18:35:00,3.1460,3.1460,3.1460,3.1460,1
2011-12-21,18:40:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-21,18:45:00,3.1440,3.1440,3.1430,3.1430,15
2011-12-21,18:50:00,3.1440,3.1440,3.1210,3.1220,335
2011-12-21,18:55:00,3.1230,3.1230,3.1180,3.1210,54
2011-12-21,19:00:00,3.1210,3.1220,3.1180,3.1190,40
2011-12-21,19:05:00,3.1190,3.1210,3.1180,3.1210,14
2011-12-21,19:10:00,3.1200,3.1210,3.1200,3.1210,6
2011-12-21,19:15:00,3.1210,3.1250,3.1210,3.1240,42
2011-12-21,19:20:00,3.1240,3.1250,3.1230,3.1240,35
2011-12-21,19:25:00,3.1240,3.1270,3.1210,3.1270,55
2011-12-21,19:30:00,3.1250,3.1270,3.1250,3.1270,11
2011-12-21,19:35:00,3.1280,3.1280,3.1240,3.1260,29
2011-12-21,19:40:00,3.1250,3.1250,3.1240,3.1250,19
2011-12-21,19:45:00,3.1250,3.1270,3.1250,3.1260,13
2011-12-21,19:50:00,3.1260,3.1260,3.1250,3.1250,12
2011-12-21,19:55:00,3.1250,3.1250,3.1180,3.1180,58
2011-12-21,20:00:00,3.1180,3.1220,3.1170,3.1210,32
2011-12-21,20:05:00,3.1220,3.1220,3.1220,3.1220,1
2011-12-21,20:10:00,3.1210,3.1230,3.1210,3.1230,6
2011-12-21,20:15:00,3.1230,3.1250,3.1200,3.1200,81
2011-12-21,20:20:00,3.1210,3.1210,3.1170,3.1180,10
2011-12-21,20:25:00,3.1180,3.1180,3.1140,3.1140,74
2011-12-21,20:30:00,3.1150,3.1150,3.1130,3.1140,21
2011-12-21,20:35:00,3.1150,3.1160,3.1120,3.1130,28
2011-12-21,20:40:00,3.1140,3.1140,3.1110,3.1110,63
2011-12-21,20:45:00,3.1120,3.1120,3.1070,3.1070,148
2011-12-21,20:50:00,3.1060,3.1080,3.1040,3.1050,99
2011-12-21,20:55:00,3.1060,3.1070,3.1030,3.1070,50
2011-12-21,21:00:00,3.1070,3.1170,3.1060,3.1140,181
2011-12-21,21:05:00,3.1140,3.1230,3.1140,3.1190,119
2011-12-21,21:10:00,3.1190,3.1260,3.1190,3.1210,401
2011-12-21,21:15:00,3.1210,3.1210,3.1140,3.1160,271
2011-12-21,21:20:00,3.1160,3.1170,3.1050,3.1080,393
2011-12-21,21:25:00,3.1070,3.1100,3.1050,3.1050,93
2011-12-21,21:30:00,3.1040,3.1050,3.1000,3.1010,296
2011-12-21,21:35:00,3.1010,3.1040,3.1010,3.1030,343
2011-12-21,21:40:00,3.1020,3.1040,3.1010,3.1030,184
2011-12-21,21:45:00,3.1030,3.1140,3.1030,3.1080,280
2011-12-21,21:50:00,3.1080,3.1080,3.1030,3.1080,131
2011-12-21,21:55:00,3.1090,3.1110,3.1060,3.1100,177
2011-12-21,22:00:00,3.1090,3.1120,3.1030,3.1040,630
2011-12-21,22:05:00,3.1030,3.1100,3.1030,3.1050,433
2011-12-21,22:10:00,3.1060,3.1080,3.1030,3.1050,327
2011-12-21,22:15:00,3.1050,3.1070,3.0950,3.0960,1055
2011-12-21,22:20:00,3.0960,3.1020,3.0950,3.1010,400
2011-12-21,22:25:00,3.1010,3.1050,3.1000,3.1040,229
2011-12-21,22:30:00,3.1050,3.1120,3.1040,3.1080,452
2011-12-21,22:35:00,3.1090,3.1150,3.1080,3.1130,498
2011-12-21,22:40:00,3.1140,3.1140,3.1060,3.1060,467
2011-12-21,22:45:00,3.1060,3.1100,3.1040,3.1080,664
2011-12-21,22:50:00,3.1070,3.1090,3.1040,3.1080,386
2011-12-21,22:55:00,3.1080,3.1080,3.1050,3.1050,188
2011-12-21,23:00:00,3.1060,3.1070,3.0950,3.0970,632
2011-12-21,23:05:00,3.0970,3.1010,3.0960,3.0990,353
2011-12-21,23:10:00,3.0990,3.1060,3.0980,3.1000,515
2011-12-21,23:15:00,3.1000,3.1050,3.0990,3.0990,442
2011-12-21,23:20:00,3.0990,3.1020,3.0980,3.1010,244
2011-12-21,23:25:00,3.1010,3.1130,3.1010,3.1130,853
2011-12-21,23:30:00,3.1130,3.1470,3.1090,3.1300,3085
2011-12-21,23:35:00,3.1310,3.1370,3.1200,3.1310,1806
2011-12-21,23:40:00,3.1310,3.1390,3.1240,3.1260,1204
2011-12-21,23:45:00,3.1270,3.1370,3.1260,3.1360,511
2011-12-21,23:50:00,3.1360,3.1490,3.1330,3.1390,1294
2011-12-21,23:55:00,3.1390,3.1740,3.1380,3.1670,4870
2011-12-22,00:00:00,3.1680,3.1790,3.1650,3.1650,1710
2011-12-22,00:05:00,3.1650,3.1710,3.1580,3.1690,785
2011-12-22,00:10:00,3.1700,3.1790,3.1660,3.1660,1566
2011-12-22,00:15:00,3.1660,3.1690,3.1590,3.1600,770
2011-12-22,00:20:00,3.1600,3.1640,3.1520,3.1560,652
2011-12-22,00:25:00,3.1560,3.1630,3.1500,3.1510,1188
2011-12-22,00:30:00,3.1510,3.1530,3.1450,3.1510,1242
2011-12-22,00:35:00,3.1510,3.1510,3.1450,3.1460,525
2011-12-22,00:40:00,3.1450,3.1580,3.1440,3.1550,845
2011-12-22,00:45:00,3.1570,3.1610,3.1520,3.1560,634
2011-12-22,00:50:00,3.1560,3.1600,3.1510,3.1580,498
2011-12-22,00:55:00,3.1580,3.1600,3.1520,3.1560,262
2011-12-22,01:00:00,3.1570,3.1650,3.1550,3.1630,407
2011-12-22,01:05:00,3.1630,3.1640,3.1600,3.1630,318
2011-12-22,01:10:00,3.1630,3.1690,3.1600,3.1690,593
2011-12-22,01:15:00,3.1680,3.1910,3.1620,3.1800,2365
2011-12-22,01:20:00,3.1800,3.1820,3.1690,3.1700,727
2011-12-22,01:25:00,3.1700,3.1790,3.1690,3.1730,549
2011-12-22,01:30:00,3.1720,3.1800,3.1660,3.1780,728
2011-12-22,01:35:00,3.1770,3.1910,3.1740,3.1840,1239
2011-12-22,01:40:00,3.1840,3.1920,3.1820,3.1890,902
2011-12-22,01:45:00,3.1900,3.1900,3.1850,3.1860,415
2011-12-22,01:50:00,3.1870,3.1880,3.1810,3.1850,344
2011-12-22,01:55:00,3.1840,3.1880,3.1820,3.1880,198
2011-12-22,02:00:00,3.1880,3.1920,3.1840,3.1850,432
2011-12-22,02:05:00,3.1860,3.1910,3.1840,3.1870,187
2011-12-22,02:10:00,3.1870,3.1900,3.1770,3.1770,551
2011-12-22,02:15:00,3.1780,3.1860,3.1780,3.1820,394
2011-12-22,02:20:00,3.1820,3.1860,3.1740,3.1750,401
2011-12-22,02:25:00,3.1740,3.1750,3.1670,3.1730,1046
2011-12-22,02:30:00,3.1720,3.1730,3.1620,3.1630,292
2011-12-22,02:35:00,3.1620,3.1640,3.1530,3.1590,986
2011-12-22,02:40:00,3.1590,3.1590,3.1510,3.1530,631
2011-12-22,02:45:00,3.1530,3.1590,3.1510,3.1580,559
2011-12-22,02:50:00,3.1590,3.1590,3.1550,3.1570,342
2011-12-22,02:55:00,3.1570,3.1570,3.1530,3.1530,191
2011-12-22,03:00:00,3.1530,3.1580,3.1530,3.1560,225
2011-12-22,03:05:00,3.1560,3.1560,3.1470,3.1470,449
2011-12-22,03:10:00,3.1480,3.1540,3.1420,3.1540,991
2011-12-22,03:15:00,3.1540,3.1540,3.1430,3.1450,349
2011-12-22,03:20:00,3.1450,3.1460,3.1420,3.1450,531
2011-12-22,03:25:00,3.1440,3.1590,3.1430,3.1530,1993
2011-12-22,03:30:00,3.1530,3.1580,3.1510,3.1570,874
2011-12-22,03:35:00,3.1560,3.1580,3.1540,3.1580,229
2011-12-22,03:40:00,3.1570,3.1610,3.1560,3.1590,174
2011-12-22,03:45:00,3.1590,3.1600,3.1580,3.1600,95
2011-12-22,03:50:00,3.1610,3.1650,3.1600,3.1640,167
2011-12-22,03:55:00,3.1640,3.1680,3.1640,3.1650,202
2011-12-22,04:00:00,3.1650,3.1690,3.1650,3.1670,110
2011-12-22,04:05:00,3.1670,3.1680,3.1660,3.1660,24
2011-12-22,04:10:00,3.1670,3.1680,3.1660,3.1660,18
2011-12-22,04:15:00,3.1660,3.1660,3.1630,3.1630,26
2011-12-22,04:20:00,3.1650,3.1660,3.1640,3.1640,31
2011-12-22,04:25:00,3.1640,3.1650,3.1620,3.1640,95
2011-12-22,04:30:00,3.1640,3.1660,3.1630,3.1660,45
2011-12-22,04:35:00,3.1660,3.1680,3.1640,3.1660,192
2011-12-22,04:40:00,3.1680,3.1690,3.1670,3.1680,32
2011-12-22,04:45:00,3.1670,3.1680,3.1660,3.1670,10
2011-12-22,04:50:00,3.1680,3.1690,3.1640,3.1660,163
2011-12-22,04:55:00,3.1650,3.1660,3.1600,3.1630,173
2011-12-22,05:00:00,3.1640,3.1640,3.1630,3.1640,11
2011-12-22,05:05:00,3.1640,3.1640,3.1640,3.1640,2
2011-12-22,05:10:00,3.1650,3.1650,3.1650,3.1650,4
2011-12-22,05:15:00,3.1640,3.1640,3.1630,3.1630,10
2011-12-22,05:20:00,3.1630,3.1640,3.1620,3.1630,8
2011-12-22,05:25:00,3.1630,3.1640,3.1630,3.1640,4
2011-12-22,05:30:00,3.1650,3.1660,3.1640,3.1640,39
2011-12-22,05:35:00,3.1650,3.1650,3.1550,3.1550,6
2011-12-22,05:40:00,3.1650,3.1650,3.1630,3.1630,21
2011-12-22,05:45:00,3.1640,3.1640,3.1620,3.1620,13
2011-12-22,05:50:00,3.1620,3.1650,3.1620,3.1650,10
2011-12-22,05:55:00,3.1650,3.1650,3.1630,3.1640,7
2011-12-22,06:00:00,3.1630,3.1650,3.1630,3.1650,4
2011-12-22,06:05:00,3.1650,3.1660,3.1650,3.1660,2
2011-12-22,06:10:00,3.1670,3.1670,3.1630,3.1670,12
2011-12-22,07:00:00,3.1680,3.1740,3.1630,3.1650,58
2011-12-22,07:30:00,3.1640,3.1640,3.1640,3.1640,2
2011-12-22,07:40:00,3.1630,3.1630,3.1630,3.1630,1
2011-12-22,07:50:00,3.1630,3.1630,3.1630,3.1630,1
2011-12-22,07:55:00,3.1630,3.1630,3.1630,3.1630,3
2011-12-22,08:00:00,3.1600,3.1620,3.1580,3.1620,58
2011-12-22,08:05:00,3.1580,3.1580,3.1580,3.1580,2
2011-12-22,08:10:00,3.1620,3.1620,3.1620,3.1620,1
2011-12-22,08:20:00,3.1630,3.1630,3.1580,3.1580,8
2011-12-22,08:25:00,3.1640,3.1640,3.1570,3.1570,5
2011-12-22,08:50:00,3.1590,3.1590,3.1590,3.1590,1
2011-12-22,08:55:00,3.1600,3.1600,3.1600,3.1600,1
2011-12-22,09:00:00,3.1580,3.1580,3.1580,3.1580,1
2011-12-22,09:10:00,3.1580,3.1580,3.1580,3.1580,1
2011-12-22,09:40:00,3.1600,3.1600,3.1600,3.1600,1
2011-12-22,09:50:00,3.1590,3.1590,3.1590,3.1590,1
2011-12-22,10:45:00,3.1630,3.1630,3.1630,3.1630,3
2011-12-22,10:50:00,3.1600,3.1600,3.1580,3.1580,32
2011-12-22,10:55:00,3.1600,3.1640,3.1600,3.1610,4
2011-12-22,11:00:00,3.1600,3.1600,3.1600,3.1600,1
2011-12-22,11:10:00,3.1590,3.1590,3.1590,3.1590,1
2011-12-22,11:20:00,3.1580,3.1580,3.1570,3.1580,5
2011-12-22,11:25:00,3.1560,3.1610,3.1560,3.1610,2
2011-12-22,11:35:00,3.1610,3.1610,3.1610,3.1610,2
2011-12-22,11:40:00,3.1630,3.1650,3.1630,3.1650,18
2011-12-22,11:55:00,3.1620,3.1620,3.1620,3.1620,1
2011-12-22,12:05:00,3.1620,3.1620,3.1620,3.1620,1
2011-12-22,12:20:00,3.1620,3.1620,3.1600,3.1600,4
2011-12-22,12:30:00,3.1630,3.1630,3.1610,3.1610,32
2011-12-22,12:35:00,3.1620,3.1620,3.1600,3.1600,5
2011-12-22,12:45:00,3.1620,3.1630,3.1610,3.1610,3
2011-12-22,12:50:00,3.1600,3.1600,3.1600,3.1600,5
2011-12-22,12:55:00,3.1590,3.1590,3.1580,3.1580,2
2011-12-22,13:05:00,3.1590,3.1590,3.1590,3.1590,3
2011-12-22,13:20:00,3.1590,3.1590,3.1590,3.1590,6
2011-12-22,13:30:00,3.1580,3.1580,3.1580,3.1580,8
2011-12-22,13:35:00,3.1580,3.1590,3.1570,3.1590,3
2011-12-22,13:40:00,3.1590,3.1590,3.1590,3.1590,3
2011-12-22,13:55:00,3.1600,3.1600,3.1600,3.1600,1
2011-12-22,14:00:00,3.1620,3.1630,3.1620,3.1630,4
2011-12-22,14:05:00,3.1650,3.1650,3.1650,3.1650,17
2011-12-22,14:10:00,3.1660,3.1670,3.1660,3.1670,2
2011-12-22,14:20:00,3.1680,3.1700,3.1680,3.1680,37
2011-12-22,14:25:00,3.1680,3.1680,3.1680,3.1680,1
2011-12-22,14:30:00,3.1680,3.1680,3.1680,3.1680,2
2011-12-22,14:35:00,3.1700,3.1700,3.1700,3.1700,1
2011-12-22,14:50:00,3.1710,3.1710,3.1710,3.1710,5
2011-12-22,15:00:00,3.1690,3.1690,3.1670,3.1690,7
2011-12-22,15:05:00,3.1690,3.1690,3.1690,3.1690,1
2011-12-22,15:10:00,3.1690,3.1690,3.1690,3.1690,10
2011-12-22,15:15:00,3.1670,3.1700,3.1670,3.1700,17
2011-12-22,15:20:00,3.1710,3.1720,3.1700,3.1720,24
2011-12-22,15:25:00,3.1730,3.1730,3.1720,3.1720,6
2011-12-22,15:30:00,3.1710,3.1710,3.1710,3.1710,1
2011-12-22,15:35:00,3.1720,3.1720,3.1720,3.1720,5
2011-12-22,15:40:00,3.1720,3.1720,3.1690,3.1720,69
2011-12-22,15:45:00,3.1720,3.1720,3.1710,3.1720,5
2011-12-22,15:50:00,3.1730,3.1730,3.1720,3.1720,24
2011-12-22,15:55:00,3.1720,3.1720,3.1710,3.1710,7
2011-12-22,16:00:00,3.1720,3.1770,3.1710,3.1760,78
2011-12-22,16:05:00,3.1770,3.1780,3.1770,3.1780,12
2011-12-22,16:10:00,3.1770,3.1770,3.1770,3.1770,3
2011-12-22,16:15:00,3.1780,3.1800,3.1780,3.1800,23
2011-12-22,16:20:00,3.1810,3.1810,3.1790,3.1800,44
2011-12-22,16:25:00,3.1800,3.1800,3.1790,3.1790,11
2011-12-22,16:30:00,3.1800,3.1810,3.1800,3.1810,28
2011-12-22,16:35:00,3.1820,3.1830,3.1780,3.1790,129
2011-12-22,16:40:00,3.1770,3.1780,3.1760,3.1780,36
2011-12-22,16:45:00,3.1780,3.1780,3.1770,3.1770,7
2011-12-22,16:50:00,3.1770,3.1770,3.1760,3.1760,15
2011-12-22,17:00:00,3.1750,3.1750,3.1740,3.1750,12
2011-12-22,17:05:00,3.1780,3.1780,3.1760,3.1760,5
2011-12-22,17:10:00,3.1750,3.1750,3.1750,3.1750,4
2011-12-22,17:15:00,3.1760,3.1760,3.1760,3.1760,1
2011-12-22,17:20:00,3.1770,3.1770,3.1760,3.1760,3
2011-12-22,17:25:00,3.1760,3.1770,3.1760,3.1770,13
2011-12-22,17:30:00,3.1770,3.1770,3.1770,3.1770,4
2011-12-22,17:35:00,3.1790,3.1790,3.1780,3.1790,14
2011-12-22,17:40:00,3.1780,3.1790,3.1780,3.1790,11
2011-12-22,17:45:00,3.1750,3.1770,3.1750,3.1770,2
2011-12-22,18:00:00,3.1770,3.1770,3.1770,3.1770,1
2011-12-22,18:05:00,3.1790,3.1800,3.1760,3.1760,15
2011-12-22,18:10:00,3.1740,3.1750,3.1730,3.1740,63
2011-12-22,18:15:00,3.1740,3.1790,3.1720,3.1770,35
2011-12-22,18:25:00,3.1760,3.1770,3.1760,3.1760,5
2011-12-22,18:30:00,3.1780,3.1790,3.1780,3.1790,12
2011-12-22,18:35:00,3.1800,3.1820,3.1790,3.1820,61
2011-12-22,18:40:00,3.1830,3.1830,3.1790,3.1810,63
2011-12-22,18:45:00,3.1840,3.1850,3.1840,3.1850,12
2011-12-22,18:50:00,3.1860,3.1880,3.1860,3.1860,7
2011-12-22,18:55:00,3.1850,3.1870,3.1750,3.1850,252
2011-12-22,19:00:00,3.1840,3.1850,3.1830,3.1830,28
2011-12-22,19:05:00,3.1840,3.1860,3.1840,3.1850,51
2011-12-22,19:10:00,3.1860,3.1860,3.1860,3.1860,14
2011-12-22,19:15:00,3.1860,3.1860,3.1850,3.1850,8
2011-12-22,19:20:00,3.1850,3.1870,3.1840,3.1870,58
2011-12-22,19:25:00,3.1870,3.1870,3.1860,3.1870,11
2011-12-22,19:30:00,3.1870,3.1910,3.1870,3.1910,71
2011-12-22,19:35:00,3.1900,3.1920,3.1900,3.1910,20
2011-12-22,19:40:00,3.1920,3.1990,3.1920,3.1950,129
2011-12-22,19:45:00,3.1970,3.1970,3.1910,3.1940,279
2011-12-22,19:50:00,3.1940,3.1950,3.1920,3.1940,46
2011-12-22,19:55:00,3.1930,3.1940,3.1900,3.1930,52
2011-12-22,20:00:00,3.1920,3.1960,3.1880,3.1940,92
2011-12-22,20:05:00,3.1900,3.1910,3.1890,3.1900,44
2011-12-22,20:10:00,3.1890,3.1920,3.1890,3.1920,44
2011-12-22,20:15:00,3.1920,3.1930,3.1890,3.1900,45
2011-12-22,20:20:00,3.1900,3.1910,3.1890,3.1890,77
2011-12-22,20:25:00,3.1880,3.1900,3.1870,3.1900,26
2011-12-22,20:30:00,3.1890,3.1900,3.1860,3.1880,38
2011-12-22,20:35:00,3.1890,3.1900,3.1830,3.1830,142
2011-12-22,20:40:00,3.1840,3.1850,3.1820,3.1820,27
2011-12-22,20:45:00,3.1830,3.1840,3.1820,3.1840,46
2011-12-22,20:50:00,3.1840,3.1840,3.1840,3.1840,13
2011-12-22,20:55:00,3.1840,3.1840,3.1810,3.1840,44
2011-12-22,21:00:00,3.1840,3.1870,3.1830,3.1830,101
2011-12-22,21:05:00,3.1840,3.1860,3.1830,3.1840,93
2011-12-22,21:10:00,3.1850,3.1950,3.1830,3.1940,758
2011-12-22,21:15:00,3.1940,3.2000,3.1920,3.1940,378
2011-12-22,21:20:00,3.1950,3.1960,3.1820,3.1820,252
2011-12-22,21:25:00,3.1820,3.1950,3.1810,3.1900,221
2011-12-22,21:30:00,3.1910,3.1980,3.1840,3.1930,509
2011-12-22,21:35:00,3.1930,3.1940,3.1820,3.1820,231
2011-12-22,21:40:00,3.1820,3.1840,3.1790,3.1830,258
2011-12-22,21:45:00,3.1810,3.1860,3.1790,3.1810,251
2011-12-22,21:50:00,3.1830,3.1910,3.1820,3.1860,362
2011-12-22,21:55:00,3.1850,3.1870,3.1770,3.1790,249
2011-12-22,22:00:00,3.1790,3.1800,3.1700,3.1780,1025
2011-12-22,22:05:00,3.1780,3.1820,3.1750,3.1810,221
2011-12-22,22:10:00,3.1820,3.1820,3.1770,3.1790,242
2011-12-22,22:15:00,3.1780,3.1810,3.1770,3.1790,265
2011-12-22,22:20:00,3.1780,3.1900,3.1780,3.1870,519
2011-12-22,22:25:00,3.1880,3.1890,3.1810,3.1810,897
2011-12-22,22:30:00,3.1810,3.1880,3.1800,3.1830,838
2011-12-22,22:35:00,3.1830,3.1850,3.1790,3.1790,661
2011-12-22,22:40:00,3.1800,3.1830,3.1770,3.1780,297
2011-12-22,22:45:00,3.1780,3.1810,3.1780,3.1800,266
2011-12-22,22:50:00,3.1790,3.1820,3.1770,3.1800,322
2011-12-22,22:55:00,3.1800,3.1870,3.1790,3.1860,742
2011-12-22,23:00:00,3.1870,3.2010,3.1850,3.1880,1303
2011-12-22,23:05:00,3.1880,3.1900,3.1840,3.1900,454
2011-12-22,23:10:00,3.1890,3.1890,3.1850,3.1880,345
2011-12-22,23:15:00,3.1880,3.1890,3.1850,3.1850,391
2011-12-22,23:20:00,3.1860,3.1950,3.1840,3.1920,784
2011-12-22,23:25:00,3.1930,3.1940,3.1810,3.1870,539
2011-12-22,23:30:00,3.1840,3.1850,3.1160,3.1180,6916
2011-12-22,23:35:00,3.1170,3.1260,3.1090,3.1140,2742
2011-12-22,23:40:00,3.1130,3.1130,3.1000,3.1120,3083
2011-12-22,23:45:00,3.1120,3.1220,3.1100,3.1220,1993
2011-12-22,23:50:00,3.1210,3.1250,3.1170,3.1220,1542
2011-12-22,23:55:00,3.1220,3.1230,3.1160,3.1170,675
2011-12-23,00:00:00,3.1170,3.1180,3.1100,3.1100,592
2011-12-23,00:05:00,3.1110,3.1150,3.1070,3.1100,643
2011-12-23,00:10:00,3.1090,3.1150,3.1060,3.1140,620
2011-12-23,00:15:00,3.1140,3.1150,3.1090,3.1140,627
2011-12-23,00:20:00,3.1140,3.1260,3.1080,3.1230,1423
2011-12-23,00:25:00,3.1240,3.1360,3.1230,3.1300,1181
2011-12-23,00:30:00,3.1300,3.1580,3.1300,3.1500,3275
2011-12-23,00:35:00,3.1500,3.1550,3.1490,3.1530,1111
2011-12-23,00:40:00,3.1540,3.1640,3.1460,3.1540,1982
2011-12-23,00:45:00,3.1540,3.1590,3.1450,3.1470,812
2011-12-23,00:50:00,3.1470,3.1500,3.1330,3.1380,1141
2011-12-23,00:55:00,3.1380,3.1410,3.1330,3.1400,458
2011-12-23,01:00:00,3.1410,3.1460,3.1400,3.1430,739
2011-12-23,01:05:00,3.1420,3.1420,3.1350,3.1350,304
2011-12-23,01:10:00,3.1360,3.1370,3.1300,3.1350,428
2011-12-23,01:15:00,3.1340,3.1430,3.1340,3.1380,441
2011-12-23,01:20:00,3.1390,3.1430,3.1370,3.1420,274
2011-12-23,01:25:00,3.1420,3.1470,3.1390,3.1440,311
2011-12-23,01:30:00,3.1440,3.1460,3.1410,3.1450,140
2011-12-23,01:35:00,3.1430,3.1480,3.1430,3.1460,103
2011-12-23,01:40:00,3.1450,3.1470,3.1430,3.1470,242
2011-12-23,01:45:00,3.1460,3.1460,3.1400,3.1400,134
2011-12-23,01:50:00,3.1410,3.1420,3.1340,3.1360,311
2011-12-23,01:55:00,3.1360,3.1360,3.1260,3.1260,599
2011-12-23,02:00:00,3.1270,3.1330,3.1270,3.1320,495
2011-12-23,02:05:00,3.1320,3.1340,3.1320,3.1340,108
2011-12-23,02:10:00,3.1350,3.1410,3.1350,3.1390,354
2011-12-23,02:15:00,3.1390,3.1400,3.1380,3.1400,110
2011-12-23,02:20:00,3.1400,3.1400,3.1380,3.1390,172
2011-12-23,02:25:00,3.1410,3.1410,3.1390,3.1410,24
2011-12-23,02:30:00,3.1410,3.1420,3.1390,3.1420,185
2011-12-23,02:35:00,3.1420,3.1460,3.1420,3.1450,100
2011-12-23,02:40:00,3.1450,3.1450,3.1430,3.1440,41
2011-12-23,02:45:00,3.1440,3.1470,3.1430,3.1460,127
2011-12-23,02:50:00,3.1460,3.1510,3.1450,3.1500,215
2011-12-23,02:55:00,3.1490,3.1540,3.1490,3.1530,136
2011-12-23,03:00:00,3.1530,3.1590,3.1530,3.1540,908
2011-12-23,03:05:00,3.1530,3.1550,3.1520,3.1550,338
2011-12-23,03:10:00,3.1550,3.1560,3.1530,3.1530,191
2011-12-23,03:15:00,3.1540,3.1610,3.1530,3.1580,1044
2011-12-23,03:20:00,3.1580,3.1620,3.1570,3.1620,407
2011-12-23,03:25:00,3.1620,3.1760,3.1620,3.1690,2190
2011-12-23,03:30:00,3.1700,3.1710,3.1650,3.1690,593
2011-12-23,03:35:00,3.1690,3.1700,3.1660,3.1660,218
2011-12-23,03:40:00,3.1660,3.1680,3.1650,3.1660,215
2011-12-23,03:45:00,3.1660,3.1670,3.1640,3.1640,165
2011-12-23,03:50:00,3.1640,3.1660,3.1640,3.1650,12
2011-12-23,03:55:00,3.1650,3.1670,3.1650,3.1670,20
2011-12-23,04:00:00,3.1670,3.1670,3.1660,3.1670,54
2011-12-23,04:05:00,3.1670,3.1680,3.1670,3.1670,20
2011-12-23,04:10:00,3.1670,3.1700,3.1670,3.1700,76
2011-12-23,04:15:00,3.1700,3.1720,3.1690,3.1710,88
2011-12-23,04:20:00,3.1710,3.1710,3.1700,3.1700,14
2011-12-23,04:25:00,3.1710,3.1710,3.1700,3.1710,24
2011-12-23,04:30:00,3.1690,3.1710,3.1690,3.1710,52
2011-12-23,04:35:00,3.1710,3.1710,3.1710,3.1710,23
2011-12-23,04:40:00,3.1720,3.1720,3.1710,3.1710,24
2011-12-23,04:45:00,3.1700,3.1700,3.1700,3.1700,3
2011-12-23,04:50:00,3.1700,3.1710,3.1690,3.1690,39
2011-12-23,04:55:00,3.1680,3.1680,3.1650,3.1680,104
2011-12-23,05:00:00,3.1680,3.1680,3.1650,3.1660,23
2011-12-23,05:05:00,3.1660,3.1660,3.1640,3.1640,9
2011-12-23,05:10:00,3.1670,3.1680,3.1670,3.1680,7
2011-12-23,05:15:00,3.1660,3.1660,3.1650,3.1650,8
2011-12-23,05:20:00,3.1650,3.1650,3.1610,3.1620,18
2011-12-23,05:25:00,3.1610,3.1670,3.1600,3.1610,73
2011-12-23,05:30:00,3.1620,3.1620,3.1600,3.1600,9
2011-12-23,05:35:00,3.1620,3.1620,3.1610,3.1610,4
2011-12-23,05:40:00,3.1620,3.1690,3.1600,3.1650,109
2011-12-23,05:50:00,3.1580,3.1580,3.1580,3.1580,4
2011-12-23,05:55:00,3.1590,3.1590,3.1570,3.1570,6
2011-12-23,06:00:00,3.1590,3.1590,3.1570,3.1580,39
2011-12-23,06:10:00,3.1570,3.1570,3.1550,3.1560,24
2011-12-23,07:00:00,3.1580,3.1690,3.1480,3.1520,104
2011-12-23,07:05:00,3.1520,3.1520,3.1520,3.1520,1
2011-12-23,07:10:00,3.1510,3.1510,3.1510,3.1510,1
2011-12-23,07:15:00,3.1520,3.1530,3.1520,3.1530,14
2011-12-23,07:20:00,3.1520,3.1520,3.1500,3.1500,12
2011-12-23,07:25:00,3.1470,3.1470,3.1440,3.1440,9
2011-12-23,07:30:00,3.1450,3.1450,3.1410,3.1410,32
2011-12-23,07:35:00,3.1440,3.1440,3.1440,3.1440,2
2011-12-23,07:55:00,3.1430,3.1440,3.1430,3.1440,2
2011-12-23,08:00:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-23,08:05:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-23,08:15:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-23,08:20:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-23,08:25:00,3.1470,3.1470,3.1470,3.1470,9
2011-12-23,08:35:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-23,08:45:00,3.1470,3.1470,3.1470,3.1470,3
2011-12-23,08:50:00,3.1420,3.1470,3.1420,3.1470,2
2011-12-23,09:45:00,3.1460,3.1460,3.1460,3.1460,1
2011-12-23,09:50:00,3.1460,3.1470,3.1460,3.1470,2
2011-12-23,09:55:00,3.1460,3.1460,3.1460,3.1460,2
2011-12-23,10:00:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-23,10:10:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-23,10:15:00,3.1460,3.1460,3.1460,3.1460,3
2011-12-23,10:20:00,3.1470,3.1470,3.1470,3.1470,4
2011-12-23,10:25:00,3.1490,3.1490,3.1490,3.1490,2
2011-12-23,10:30:00,3.1490,3.1490,3.1490,3.1490,1
2011-12-23,10:35:00,3.1500,3.1500,3.1490,3.1490,4
2011-12-23,10:55:00,3.1500,3.1500,3.1500,3.1500,1
2011-12-23,11:10:00,3.1500,3.1530,3.1490,3.1520,12
2011-12-23,11:15:00,3.1520,3.1520,3.1520,3.1520,1
2011-12-23,11:25:00,3.1540,3.1540,3.1520,3.1520,2
2011-12-23,11:30:00,3.1520,3.1520,3.1520,3.1520,2
2011-12-23,11:35:00,3.1530,3.1530,3.1530,3.1530,1
2011-12-23,11:45:00,3.1530,3.1530,3.1530,3.1530,1
2011-12-23,11:55:00,3.1520,3.1520,3.1520,3.1520,2
2011-12-23,12:00:00,3.1520,3.1520,3.1520,3.1520,15
2011-12-23,12:10:00,3.1510,3.1510,3.1510,3.1510,1
2011-12-23,12:25:00,3.1520,3.1520,3.1520,3.1520,1
2011-12-23,12:30:00,3.1500,3.1500,3.1430,3.1430,14
2011-12-23,12:35:00,3.1430,3.1430,3.1430,3.1430,2
2011-12-23,12:40:00,3.1450,3.1470,3.1450,3.1470,6
2011-12-23,12:50:00,3.1460,3.1460,3.1460,3.1460,1
2011-12-23,12:55:00,3.1440,3.1440,3.1440,3.1440,2
2011-12-23,13:05:00,3.1450,3.1450,3.1450,3.1450,1
2011-12-23,13:10:00,3.1430,3.1430,3.1430,3.1430,3
2011-12-23,13:20:00,3.1430,3.1430,3.1430,3.1430,2
2011-12-23,13:25:00,3.1440,3.1440,3.1440,3.1440,1
2011-12-23,13:45:00,3.1420,3.1420,3.1420,3.1420,2
2011-12-23,13:50:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-23,13:55:00,3.1420,3.1430,3.1420,3.1430,4
2011-12-23,14:00:00,3.1410,3.1410,3.1390,3.1390,4
2011-12-23,14:05:00,3.1390,3.1390,3.1370,3.1370,9
2011-12-23,14:15:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-23,14:20:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-23,14:30:00,3.1360,3.1360,3.1360,3.1360,3
2011-12-23,14:35:00,3.1370,3.1410,3.1370,3.1410,25
2011-12-23,14:40:00,3.1390,3.1390,3.1360,3.1360,9
2011-12-23,14:45:00,3.1360,3.1360,3.1360,3.1360,2
2011-12-23,15:05:00,3.1370,3.1370,3.1360,3.1360,3
2011-12-23,15:10:00,3.1360,3.1360,3.1350,3.1350,2
2011-12-23,15:15:00,3.1350,3.1360,3.1350,3.1360,3
2011-12-23,15:20:00,3.1360,3.1360,3.1360,3.1360,7
2011-12-23,15:25:00,3.1360,3.1360,3.1360,3.1360,2
2011-12-23,15:30:00,3.1360,3.1360,3.1360,3.1360,11
2011-12-23,15:35:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-23,15:50:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-23,15:55:00,3.1350,3.1350,3.1350,3.1350,6
2011-12-23,16:00:00,3.1350,3.1360,3.1350,3.1350,6
2011-12-23,16:05:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-23,16:10:00,3.1370,3.1430,3.1370,3.1430,15
2011-12-23,16:15:00,3.1440,3.1440,3.1440,3.1440,16
2011-12-23,16:20:00,3.1440,3.1440,3.1440,3.1440,2
2011-12-23,16:30:00,3.1420,3.1450,3.1420,3.1450,23
2011-12-23,16:35:00,3.1440,3.1440,3.1440,3.1440,2
2011-12-23,16:40:00,3.1450,3.1450,3.1450,3.1450,1
2011-12-23,16:45:00,3.1450,3.1450,3.1450,3.1450,5
2011-12-23,16:50:00,3.1450,3.1470,3.1450,3.1470,8
2011-12-23,17:20:00,3.1460,3.1500,3.1450,3.1450,51
2011-12-23,17:30:00,3.1500,3.1500,3.1500,3.1500,29
2011-12-23,17:35:00,3.1490,3.1490,3.1480,3.1480,6
2011-12-23,17:40:00,3.1500,3.1500,3.1500,3.1500,1
2011-12-23,17:55:00,3.1490,3.1490,3.1490,3.1490,1
2011-12-23,18:00:00,3.1460,3.1480,3.1460,3.1470,4
2011-12-23,18:05:00,3.1450,3.1480,3.1450,3.1480,10
2011-12-23,18:10:00,3.1480,3.1490,3.1480,3.1490,2
2011-12-23,18:20:00,3.1440,3.1440,3.1440,3.1440,3
2011-12-23,18:25:00,3.1450,3.1450,3.1450,3.1450,4
2011-12-23,18:30:00,3.1450,3.1450,3.1390,3.1400,14
2011-12-23,18:35:00,3.1430,3.1440,3.1400,3.1400,8
2011-12-23,18:45:00,3.1430,3.1430,3.1390,3.1390,25
2011-12-23,18:55:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-23,19:00:00,3.1450,3.1450,3.1410,3.1410,4
2011-12-23,19:05:00,3.1430,3.1430,3.1400,3.1400,6
2011-12-23,19:10:00,3.1390,3.1390,3.1380,3.1380,2
2011-12-23,19:20:00,3.1350,3.1350,3.1350,3.1350,2
2011-12-23,19:30:00,3.1330,3.1330,3.1300,3.1300,9
2011-12-23,19:35:00,3.1310,3.1330,3.1280,3.1280,22
2011-12-23,19:45:00,3.1290,3.1340,3.1290,3.1340,10
2011-12-23,19:50:00,3.1320,3.1340,3.1290,3.1300,20
2011-12-23,19:55:00,3.1310,3.1310,3.1290,3.1300,17
2011-12-23,20:00:00,3.1290,3.1330,3.1290,3.1330,12
2011-12-23,20:05:00,3.1330,3.1330,3.1310,3.1310,3
2011-12-23,20:10:00,3.1340,3.1340,3.1310,3.1310,4
2011-12-23,20:15:00,3.1340,3.1350,3.1310,3.1330,14
2011-12-23,20:20:00,3.1330,3.1330,3.1310,3.1320,62
2011-12-23,20:25:00,3.1330,3.1340,3.1330,3.1340,14
2011-12-23,20:30:00,3.1330,3.1330,3.1310,3.1310,23
2011-12-23,20:35:00,3.1330,3.1330,3.1310,3.1330,56
2011-12-23,20:40:00,3.1330,3.1330,3.1320,3.1320,14
2011-12-23,20:45:00,3.1320,3.1320,3.1300,3.1310,32
2011-12-23,20:50:00,3.1310,3.1310,3.1270,3.1280,69
2011-12-23,20:55:00,3.1280,3.1310,3.1270,3.1290,45
2011-12-23,21:00:00,3.1290,3.1340,3.1290,3.1330,19
2011-12-23,21:05:00,3.1330,3.1350,3.1330,3.1330,50
2011-12-23,21:10:00,3.1340,3.1370,3.1320,3.1330,147
2011-12-23,21:15:00,3.1320,3.1320,3.1180,3.1200,237
2011-12-23,21:20:00,3.1200,3.1300,3.1200,3.1300,91
2011-12-23,21:25:00,3.1280,3.1290,3.1220,3.1290,105
2011-12-23,21:30:00,3.1280,3.1340,3.1210,3.1210,192
2011-12-23,21:35:00,3.1210,3.1290,3.1200,3.1250,169
2011-12-23,21:40:00,3.1260,3.1260,3.1210,3.1230,164
2011-12-23,21:45:00,3.1220,3.1230,3.1120,3.1180,239
2011-12-23,21:50:00,3.1190,3.1230,3.1110,3.1230,374
2011-12-23,21:55:00,3.1230,3.1310,3.1230,3.1250,512
2011-12-23,22:00:00,3.1250,3.1290,3.1160,3.1280,660
2011-12-23,22:05:00,3.1270,3.1270,3.1240,3.1260,145
2011-12-23,22:10:00,3.1260,3.1330,3.1260,3.1320,318
2011-12-23,22:15:00,3.1310,3.1390,3.1310,3.1390,334
2011-12-23,22:20:00,3.1390,3.1480,3.1370,3.1440,794
2011-12-23,22:25:00,3.1440,3.1440,3.1370,3.1400,484
2011-12-23,22:30:00,3.1400,3.1440,3.1370,3.1400,520
2011-12-23,22:35:00,3.1400,3.1430,3.1390,3.1420,164
2011-12-23,22:40:00,3.1430,3.1480,3.1420,3.1470,386
2011-12-23,22:45:00,3.1470,3.1670,3.1470,3.1550,1625
2011-12-23,22:50:00,3.1540,3.1540,3.1450,3.1470,847
2011-12-23,22:55:00,3.1480,3.1480,3.1310,3.1380,793
2011-12-23,23:00:00,3.1380,3.1390,3.1300,3.1370,702
2011-12-23,23:05:00,3.1380,3.1410,3.1380,3.1410,191
2011-12-23,23:10:00,3.1400,3.1420,3.1400,3.1400,142
2011-12-23,23:15:00,3.1410,3.1430,3.1390,3.1410,179
2011-12-23,23:20:00,3.1390,3.1430,3.1380,3.1410,174
2011-12-23,23:25:00,3.1400,3.1460,3.1390,3.1440,405
2011-12-23,23:30:00,3.1460,3.1470,3.1420,3.1420,126
2011-12-23,23:35:00,3.1430,3.1460,3.1410,3.1430,188
2011-12-23,23:40:00,3.1430,3.1450,3.1390,3.1390,102
2011-12-23,23:45:00,3.1380,3.1440,3.1380,3.1440,116
2011-12-23,23:50:00,3.1430,3.1430,3.1400,3.1420,203
2011-12-23,23:55:00,3.1420,3.1550,3.1420,3.1470,812
2011-12-24,00:00:00,3.1480,3.1480,3.1400,3.1450,341
2011-12-24,00:05:00,3.1450,3.1450,3.1420,3.1420,38
2011-12-24,00:10:00,3.1420,3.1440,3.1410,3.1430,99
2011-12-24,00:15:00,3.1420,3.1440,3.1410,3.1420,163
2011-12-24,00:20:00,3.1420,3.1420,3.1320,3.1370,432
2011-12-24,00:25:00,3.1370,3.1380,3.1330,3.1330,75
2011-12-24,00:30:00,3.1340,3.1370,3.1330,3.1350,106
2011-12-24,00:35:00,3.1370,3.1380,3.1330,3.1380,251
2011-12-24,00:40:00,3.1370,3.1410,3.1350,3.1410,272
2011-12-24,00:45:00,3.1400,3.1420,3.1390,3.1420,203
2011-12-24,00:50:00,3.1420,3.1420,3.1350,3.1370,172
2011-12-24,00:55:00,3.1370,3.1400,3.1360,3.1380,123
2011-12-24,01:00:00,3.1380,3.1430,3.1380,3.1410,129
2011-12-24,01:05:00,3.1410,3.1430,3.1390,3.1410,114
2011-12-24,01:10:00,3.1420,3.1450,3.1420,3.1440,129
2011-12-24,01:15:00,3.1430,3.1450,3.1420,3.1450,157
2011-12-24,01:20:00,3.1440,3.1440,3.1380,3.1390,138
2011-12-24,01:25:00,3.1380,3.1420,3.1380,3.1410,104
2011-12-24,01:30:00,3.1410,3.1410,3.1360,3.1370,132
2011-12-24,01:35:00,3.1360,3.1380,3.1350,3.1360,140
2011-12-24,01:40:00,3.1360,3.1440,3.1360,3.1380,407
2011-12-24,01:45:00,3.1380,3.1460,3.1380,3.1410,215
2011-12-24,01:50:00,3.1410,3.1460,3.1400,3.1460,140
2011-12-24,01:55:00,3.1460,3.1460,3.1370,3.1400,145
2011-12-24,02:00:00,3.1400,3.1460,3.1340,3.1420,600
2011-12-24,02:05:00,3.1430,3.1440,3.1350,3.1350,168
2011-12-24,02:10:00,3.1370,3.1370,3.1280,3.1320,392
2011-12-24,02:15:00,3.1310,3.1350,3.1240,3.1280,464
2011-12-24,02:20:00,3.1260,3.1280,3.1190,3.1200,189
2011-12-24,02:25:00,3.1200,3.1240,3.1090,3.1130,1385
2011-12-24,02:30:00,3.1120,3.1200,3.1100,3.1170,519
2011-12-24,02:35:00,3.1160,3.1210,3.1140,3.1200,173
2011-12-24,02:40:00,3.1210,3.1240,3.1200,3.1230,295
2011-12-24,02:45:00,3.1220,3.1220,3.1180,3.1190,47
2011-12-24,02:50:00,3.1200,3.1210,3.1130,3.1130,88
2011-12-24,02:55:00,3.1150,3.1160,3.1090,3.1090,114
2011-12-24,03:00:00,3.1090,3.1110,3.1080,3.1080,76
2011-12-24,03:05:00,3.1090,3.1130,3.1060,3.1060,103
2011-12-24,03:10:00,3.1050,3.1090,3.1050,3.1080,43
2011-12-24,03:15:00,3.1090,3.1130,3.1090,3.1130,60
2011-12-24,03:20:00,3.1110,3.1170,3.1110,3.1170,152
2011-12-24,03:25:00,3.1170,3.1220,3.1150,3.1160,202
2011-12-24,03:30:00,3.1160,3.1170,3.1140,3.1160,43
2011-12-24,03:35:00,3.1160,3.1180,3.1140,3.1140,42
2011-12-24,03:40:00,3.1140,3.1170,3.1130,3.1130,40
2011-12-24,03:45:00,3.1130,3.1150,3.1120,3.1150,35
2011-12-24,03:50:00,3.1160,3.1160,3.1130,3.1130,9
2011-12-24,03:55:00,3.1150,3.1150,3.1100,3.1120,39
2011-12-24,04:00:00,3.1120,3.1120,3.1060,3.1090,81
2011-12-24,04:05:00,3.1080,3.1080,3.1060,3.1070,4
2011-12-24,04:10:00,3.1060,3.1070,3.1040,3.1050,24
2011-12-24,04:15:00,3.1040,3.1050,3.1040,3.1050,5
2011-12-24,04:25:00,3.1040,3.1050,3.1040,3.1050,23
2011-12-24,04:30:00,3.1050,3.1060,3.1050,3.1060,19
2011-12-24,04:40:00,3.1080,3.1080,3.1050,3.1050,11
2011-12-24,04:45:00,3.1040,3.1040,3.1020,3.1020,13
2011-12-24,04:50:00,3.1030,3.1030,3.1020,3.1020,6
2011-12-24,04:55:00,3.1040,3.1040,3.1010,3.1030,40
2011-12-24,05:00:00,3.1030,3.1040,3.1030,3.1040,6
2011-12-24,05:05:00,3.1050,3.1100,3.1050,3.1100,41
2011-12-24,05:10:00,3.1090,3.1090,3.1090,3.1090,1
2011-12-24,05:25:00,3.1060,3.1060,3.1060,3.1060,1
2011-12-24,05:30:00,3.1070,3.1070,3.1070,3.1070,1
2011-12-24,05:35:00,3.1140,3.1140,3.1140,3.1140,1
2011-12-24,05:40:00,3.1030,3.1070,3.1030,3.1070,9
2011-12-24,05:55:00,3.1030,3.1040,3.1020,3.1040,14
2011-12-24,06:00:00,3.1030,3.1030,3.1020,3.1020,4
2011-12-24,06:10:00,3.1070,3.1070,3.1060,3.1060,4
2011-12-27,07:00:00,3.1060,3.1060,3.0870,3.0900,120
2011-12-27,07:05:00,3.0880,3.0880,3.0850,3.0880,37
2011-12-27,07:10:00,3.0880,3.0900,3.0860,3.0870,17
2011-12-27,07:15:00,3.0890,3.0890,3.0860,3.0890,16
2011-12-27,07:20:00,3.0890,3.0900,3.0860,3.0890,32
2011-12-27,07:25:00,3.0860,3.0860,3.0840,3.0840,33
2011-12-27,07:30:00,3.0850,3.0850,3.0830,3.0840,69
2011-12-27,07:35:00,3.0840,3.0840,3.0830,3.0840,11
2011-12-27,07:40:00,3.0840,3.0860,3.0840,3.0860,6
2011-12-27,07:45:00,3.0850,3.0850,3.0850,3.0850,5
2011-12-27,07:50:00,3.0880,3.0900,3.0880,3.0900,10
2011-12-27,07:55:00,3.0900,3.0900,3.0900,3.0900,5
2011-12-27,08:00:00,3.0900,3.0900,3.0900,3.0900,14
2011-12-27,08:05:00,3.0910,3.0920,3.0910,3.0920,15
2011-12-27,08:10:00,3.0920,3.0920,3.0880,3.0920,10
2011-12-27,08:15:00,3.0920,3.0930,3.0920,3.0930,14
2011-12-27,08:20:00,3.0930,3.0940,3.0930,3.0940,15
2011-12-27,08:25:00,3.0940,3.0950,3.0920,3.0940,13
2011-12-27,08:30:00,3.0950,3.0950,3.0950,3.0950,12
2011-12-27,08:35:00,3.0950,3.0950,3.0940,3.0940,13
2011-12-27,08:40:00,3.0940,3.0950,3.0940,3.0950,11
2011-12-27,08:45:00,3.0950,3.0950,3.0950,3.0950,13
2011-12-27,08:50:00,3.0950,3.0970,3.0950,3.0950,6
2011-12-27,08:55:00,3.0950,3.0960,3.0950,3.0960,6
2011-12-27,09:00:00,3.0920,3.0920,3.0870,3.0920,35
2011-12-27,09:05:00,3.0920,3.0950,3.0920,3.0950,11
2011-12-27,09:15:00,3.0950,3.0950,3.0950,3.0950,1
2011-12-27,09:20:00,3.0950,3.0950,3.0950,3.0950,8
2011-12-27,09:25:00,3.0950,3.0950,3.0950,3.0950,1
2011-12-27,09:30:00,3.0940,3.0940,3.0940,3.0940,2
2011-12-27,09:40:00,3.0940,3.0940,3.0940,3.0940,3
2011-12-27,09:50:00,3.0950,3.0950,3.0950,3.0950,1
2011-12-27,09:55:00,3.0940,3.0940,3.0940,3.0940,1
2011-12-27,10:05:00,3.0920,3.0940,3.0910,3.0940,10
2011-12-27,10:20:00,3.0940,3.0940,3.0940,3.0940,1
2011-12-27,10:35:00,3.0950,3.0950,3.0850,3.0850,18
2011-12-27,10:50:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-27,11:00:00,3.0860,3.0860,3.0850,3.0850,8
2011-12-27,11:15:00,3.0830,3.0830,3.0800,3.0800,16
2011-12-27,11:20:00,3.0810,3.0810,3.0810,3.0810,4
2011-12-27,11:25:00,3.0800,3.0800,3.0780,3.0780,83
2011-12-27,11:30:00,3.0780,3.0800,3.0780,3.0800,5
2011-12-27,11:35:00,3.0800,3.0800,3.0800,3.0800,1
2011-12-27,11:45:00,3.0800,3.0830,3.0800,3.0830,2
2011-12-27,11:50:00,3.0830,3.0830,3.0830,3.0830,1
2011-12-27,11:55:00,3.0840,3.0840,3.0840,3.0840,1
2011-12-27,12:05:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-27,12:10:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-27,12:15:00,3.0850,3.0850,3.0850,3.0850,4
2011-12-27,12:20:00,3.0850,3.0890,3.0850,3.0890,35
2011-12-27,12:25:00,3.0870,3.0870,3.0870,3.0870,1
2011-12-27,12:30:00,3.0870,3.0910,3.0870,3.0900,16
2011-12-27,12:35:00,3.0910,3.0920,3.0870,3.0880,41
2011-12-27,12:40:00,3.0880,3.0880,3.0880,3.0880,9
2011-12-27,12:45:00,3.0880,3.0880,3.0870,3.0880,7
2011-12-27,12:50:00,3.0880,3.0880,3.0860,3.0860,5
2011-12-27,12:55:00,3.0850,3.0850,3.0840,3.0850,10
2011-12-27,13:00:00,3.0850,3.0860,3.0850,3.0860,5
2011-12-27,13:05:00,3.0860,3.0860,3.0800,3.0800,16
2011-12-27,13:10:00,3.0800,3.0810,3.0800,3.0810,9
2011-12-27,13:15:00,3.0830,3.0880,3.0830,3.0870,11
2011-12-27,13:20:00,3.0860,3.0870,3.0820,3.0820,17
2011-12-27,13:25:00,3.0810,3.0860,3.0810,3.0850,11
2011-12-27,13:30:00,3.0860,3.0860,3.0840,3.0850,4
2011-12-27,13:35:00,3.0840,3.0840,3.0830,3.0830,2
2011-12-27,13:40:00,3.0810,3.0840,3.0810,3.0840,7
2011-12-27,13:45:00,3.0840,3.0850,3.0830,3.0850,12
2011-12-27,13:50:00,3.0840,3.0840,3.0830,3.0840,3
2011-12-27,13:55:00,3.0840,3.0850,3.0830,3.0840,5
2011-12-27,14:00:00,3.0840,3.0840,3.0830,3.0830,6
2011-12-27,14:05:00,3.0830,3.0830,3.0830,3.0830,6
2011-12-27,14:10:00,3.0850,3.0850,3.0850,3.0850,5
2011-12-27,14:15:00,3.0850,3.0850,3.0850,3.0850,3
2011-12-27,14:20:00,3.0850,3.0850,3.0850,3.0850,7
2011-12-27,14:25:00,3.0850,3.0850,3.0850,3.0850,1
2011-12-27,14:30:00,3.0840,3.0840,3.0840,3.0840,1
2011-12-27,14:35:00,3.0840,3.0840,3.0830,3.0830,2
2011-12-27,14:40:00,3.0820,3.0830,3.0820,3.0830,10
2011-12-27,14:45:00,3.0830,3.0840,3.0830,3.0830,13
2011-12-27,14:50:00,3.0840,3.0850,3.0840,3.0850,2
2011-12-27,14:55:00,3.0850,3.0850,3.0840,3.0840,4
2011-12-27,15:00:00,3.0840,3.0850,3.0830,3.0830,17
2011-12-27,15:05:00,3.0830,3.0830,3.0820,3.0830,12
2011-12-27,15:10:00,3.0830,3.0840,3.0830,3.0840,2
2011-12-27,15:15:00,3.0840,3.0840,3.0840,3.0840,1
2011-12-27,15:20:00,3.0840,3.0850,3.0830,3.0850,15
2011-12-27,15:25:00,3.0840,3.0840,3.0840,3.0840,1
2011-12-27,15:30:00,3.0840,3.0840,3.0830,3.0830,3
2011-12-27,15:35:00,3.0830,3.0850,3.0830,3.0850,5
2011-12-27,15:40:00,3.0850,3.0850,3.0840,3.0850,16
2011-12-27,15:45:00,3.0840,3.0850,3.0830,3.0850,4
2011-12-27,15:50:00,3.0860,3.0860,3.0850,3.0850,12
2011-12-27,15:55:00,3.0860,3.0860,3.0850,3.0860,4
2011-12-27,16:00:00,3.0850,3.0860,3.0840,3.0860,23
2011-12-27,16:05:00,3.0860,3.0860,3.0860,3.0860,4
2011-12-27,16:10:00,3.0840,3.0840,3.0840,3.0840,5
2011-12-27,16:15:00,3.0840,3.0840,3.0830,3.0830,4
2011-12-27,16:20:00,3.0840,3.0840,3.0830,3.0840,8
2011-12-27,16:25:00,3.0840,3.0840,3.0830,3.0840,26
2011-12-27,16:30:00,3.0840,3.0850,3.0840,3.0840,12
2011-12-27,16:35:00,3.0840,3.0850,3.0840,3.0850,19
2011-12-27,16:40:00,3.0850,3.0850,3.0840,3.0850,16
2011-12-27,16:45:00,3.0850,3.0850,3.0840,3.0840,2
2011-12-27,16:50:00,3.0840,3.0840,3.0840,3.0840,9
2011-12-27,16:55:00,3.0840,3.0850,3.0840,3.0850,6
2011-12-27,17:05:00,3.0850,3.0850,3.0850,3.0850,3
2011-12-27,17:10:00,3.0850,3.0850,3.0840,3.0840,5
2011-12-27,17:15:00,3.0840,3.0850,3.0840,3.0850,16
2011-12-27,17:20:00,3.0840,3.0870,3.0840,3.0870,19
2011-12-27,17:25:00,3.0860,3.0870,3.0860,3.0870,11
2011-12-27,17:30:00,3.0870,3.0900,3.0860,3.0900,8
2011-12-27,17:35:00,3.0900,3.0900,3.0900,3.0900,1
2011-12-27,17:40:00,3.0900,3.0910,3.0900,3.0910,9
2011-12-27,17:45:00,3.0890,3.0890,3.0890,3.0890,1
2011-12-27,17:55:00,3.0880,3.0880,3.0860,3.0860,4
2011-12-27,18:00:00,3.0850,3.0850,3.0840,3.0840,6
2011-12-27,18:05:00,3.0840,3.0870,3.0830,3.0830,38
2011-12-27,18:10:00,3.0830,3.0830,3.0830,3.0830,12
2011-12-27,18:15:00,3.0830,3.0850,3.0830,3.0850,6
2011-12-27,18:20:00,3.0840,3.0840,3.0830,3.0840,13
2011-12-27,18:25:00,3.0840,3.0850,3.0840,3.0850,8
2011-12-27,18:30:00,3.0830,3.0840,3.0830,3.0830,29
2011-12-27,18:35:00,3.0830,3.0880,3.0830,3.0850,42
2011-12-27,18:40:00,3.0850,3.0850,3.0850,3.0850,5
2011-12-27,18:45:00,3.0850,3.0900,3.0850,3.0860,32
2011-12-27,18:50:00,3.0900,3.0900,3.0860,3.0860,4
2011-12-27,18:55:00,3.0860,3.0860,3.0860,3.0860,1
2011-12-27,19:00:00,3.0850,3.0880,3.0850,3.0870,17
2011-12-27,19:05:00,3.0850,3.0870,3.0850,3.0870,10
2011-12-27,19:10:00,3.0880,3.0880,3.0870,3.0880,3
2011-12-27,19:15:00,3.0870,3.0930,3.0870,3.0930,25
2011-12-27,19:20:00,3.0910,3.0910,3.0910,3.0910,6
2011-12-27,19:25:00,3.0900,3.0980,3.0900,3.0960,67
2011-12-27,19:30:00,3.0940,3.0940,3.0910,3.0940,27
2011-12-27,19:35:00,3.0940,3.0950,3.0930,3.0950,20
2011-12-27,19:40:00,3.0950,3.0970,3.0950,3.0970,18
2011-12-27,19:45:00,3.0950,3.0970,3.0950,3.0950,14
2011-12-27,19:50:00,3.0960,3.0970,3.0950,3.0950,5
2011-12-27,19:55:00,3.0940,3.0950,3.0940,3.0950,3
2011-12-27,20:00:00,3.0950,3.0980,3.0940,3.0980,23
2011-12-27,20:05:00,3.0990,3.1000,3.0980,3.0990,18
2011-12-27,20:10:00,3.0950,3.0980,3.0870,3.0930,80
2011-12-27,20:15:00,3.0880,3.0900,3.0880,3.0900,17
2011-12-27,20:20:00,3.0910,3.0940,3.0900,3.0940,10
2011-12-27,20:25:00,3.0930,3.0950,3.0920,3.0940,11
2011-12-27,20:30:00,3.0950,3.0960,3.0950,3.0950,6
2011-12-27,20:35:00,3.0960,3.1020,3.0960,3.1020,54
2011-12-27,20:40:00,3.1040,3.1090,3.1040,3.1090,80
2011-12-27,20:45:00,3.1070,3.1100,3.1070,3.1100,34
2011-12-27,20:50:00,3.1100,3.1130,3.1080,3.1090,113
2011-12-27,20:55:00,3.1110,3.1170,3.1110,3.1160,69
2011-12-27,21:00:00,3.1160,3.1200,3.1160,3.1160,96
2011-12-27,21:05:00,3.1160,3.1360,3.1160,3.1300,244
2011-12-27,21:10:00,3.1300,3.1310,3.1240,3.1300,240
2011-12-27,21:15:00,3.1290,3.1300,3.1230,3.1230,121
2011-12-27,21:20:00,3.1230,3.1310,3.1230,3.1300,123
2011-12-27,21:25:00,3.1310,3.1350,3.1310,3.1350,55
2011-12-27,21:30:00,3.1350,3.1360,3.1270,3.1270,30
2011-12-27,21:35:00,3.1280,3.1330,3.1220,3.1270,181
2011-12-27,21:40:00,3.1240,3.1300,3.1220,3.1230,108
2011-12-27,21:45:00,3.1250,3.1290,3.1180,3.1190,340
2011-12-27,21:50:00,3.1190,3.1210,3.1170,3.1200,61
2011-12-27,21:55:00,3.1200,3.1210,3.1110,3.1110,234
2011-12-27,22:00:00,3.1130,3.1360,3.1130,3.1320,451
2011-12-27,22:05:00,3.1320,3.1370,3.1300,3.1350,197
2011-12-27,22:10:00,3.1360,3.1410,3.1340,3.1380,173
2011-12-27,22:15:00,3.1390,3.1450,3.1390,3.1420,325
2011-12-27,22:20:00,3.1410,3.1810,3.1400,3.1560,1444
2011-12-27,22:25:00,3.1580,3.1690,3.1570,3.1640,485
2011-12-27,22:30:00,3.1640,3.1780,3.1630,3.1670,520
2011-12-27,22:35:00,3.1690,3.1740,3.1610,3.1670,733
2011-12-27,22:40:00,3.1670,3.1680,3.1570,3.1600,348
2011-12-27,22:45:00,3.1600,3.1640,3.1580,3.1630,121
2011-12-27,22:50:00,3.1640,3.1660,3.1530,3.1530,320
2011-12-27,22:55:00,3.1530,3.1560,3.1500,3.1510,249
2011-12-27,23:00:00,3.1530,3.1620,3.1520,3.1600,293
2011-12-27,23:05:00,3.1610,3.1640,3.1570,3.1580,236
2011-12-27,23:10:00,3.1570,3.1570,3.1530,3.1540,97
2011-12-27,23:15:00,3.1540,3.1560,3.1530,3.1540,96
2011-12-27,23:20:00,3.1530,3.1530,3.1440,3.1480,264
2011-12-27,23:25:00,3.1470,3.1530,3.1470,3.1500,133
2011-12-27,23:30:00,3.1520,3.1520,3.1350,3.1410,409
2011-12-27,23:35:00,3.1430,3.1430,3.1350,3.1380,275
2011-12-27,23:40:00,3.1380,3.1380,3.1320,3.1320,176
2011-12-27,23:45:00,3.1300,3.1360,3.1290,3.1290,275
2011-12-27,23:50:00,3.1280,3.1280,3.1220,3.1280,310
2011-12-27,23:55:00,3.1280,3.1360,3.1280,3.1360,370
2011-12-28,00:00:00,3.1360,3.1430,3.1360,3.1400,146
2011-12-28,00:05:00,3.1400,3.1400,3.1350,3.1360,62
2011-12-28,00:10:00,3.1340,3.1360,3.1330,3.1350,22
2011-12-28,00:15:00,3.1370,3.1370,3.1310,3.1330,188
2011-12-28,00:20:00,3.1320,3.1360,3.1270,3.1290,303
2011-12-28,00:25:00,3.1280,3.1310,3.1130,3.1150,384
2011-12-28,00:30:00,3.1140,3.1200,3.1140,3.1170,249
2011-12-28,00:35:00,3.1180,3.1230,3.1160,3.1190,302
2011-12-28,00:40:00,3.1190,3.1230,3.1160,3.1200,368
2011-12-28,00:45:00,3.1200,3.1200,3.1170,3.1190,113
2011-12-28,00:50:00,3.1190,3.1200,3.1150,3.1160,325
2011-12-28,00:55:00,3.1150,3.1180,3.1140,3.1160,173
2011-12-28,01:00:00,3.1160,3.1190,3.1160,3.1180,68
2011-12-28,01:05:00,3.1180,3.1180,3.1130,3.1140,170
2011-12-28,01:10:00,3.1130,3.1150,3.1110,3.1150,181
2011-12-28,01:15:00,3.1130,3.1140,3.1130,3.1140,104
2011-12-28,01:20:00,3.1130,3.1140,3.0990,3.1020,570
2011-12-28,01:25:00,3.1010,3.1020,3.0890,3.0910,351
2011-12-28,01:30:00,3.0900,3.0950,3.0870,3.0950,259
2011-12-28,01:35:00,3.0960,3.0960,3.0920,3.0930,211
2011-12-28,01:40:00,3.0940,3.0940,3.0920,3.0920,29
2011-12-28,01:45:00,3.0920,3.0930,3.0880,3.0900,180
2011-12-28,01:50:00,3.0900,3.0900,3.0840,3.0850,108
2011-12-28,01:55:00,3.0840,3.0930,3.0810,3.0920,353
2011-12-28,02:00:00,3.0920,3.0940,3.0890,3.0890,80
2011-12-28,02:05:00,3.0880,3.0940,3.0880,3.0930,116
2011-12-28,02:10:00,3.0940,3.0990,3.0920,3.0970,101
2011-12-28,02:15:00,3.0980,3.0980,3.0940,3.0970,241
2011-12-28,02:20:00,3.0960,3.1040,3.0960,3.0980,335
2011-12-28,02:25:00,3.1000,3.1080,3.1000,3.1040,118
2011-12-28,02:30:00,3.1030,3.1070,3.1030,3.1070,69
2011-12-28,02:35:00,3.1060,3.1110,3.1060,3.1110,136
2011-12-28,02:40:00,3.1110,3.1150,3.1080,3.1150,306
2011-12-28,02:45:00,3.1160,3.1340,3.1150,3.1240,589
2011-12-28,02:50:00,3.1240,3.1240,3.1180,3.1180,174
2011-12-28,02:55:00,3.1180,3.1210,3.1090,3.1140,570
2011-12-28,03:00:00,3.1130,3.1140,3.1040,3.1100,618
2011-12-28,03:05:00,3.1110,3.1120,3.1050,3.1050,147
2011-12-28,03:10:00,3.1050,3.1110,3.1030,3.1050,326
2011-12-28,03:15:00,3.1050,3.1100,3.1020,3.1070,333
2011-12-28,03:20:00,3.1060,3.1090,3.1030,3.1060,357
2011-12-28,03:25:00,3.1080,3.1150,3.1060,3.1130,1368
2011-12-28,03:30:00,3.1140,3.1170,3.1120,3.1170,317
2011-12-28,03:35:00,3.1170,3.1240,3.1170,3.1220,290
2011-12-28,03:40:00,3.1240,3.1270,3.1230,3.1240,101
2011-12-28,03:45:00,3.1250,3.1250,3.1220,3.1240,64
2011-12-28,03:50:00,3.1230,3.1270,3.1210,3.1270,121
2011-12-28,03:55:00,3.1280,3.1300,3.1260,3.1300,53
2011-12-28,04:00:00,3.1280,3.1320,3.1280,3.1320,44
2011-12-28,04:05:00,3.1300,3.1310,3.1300,3.1300,11
2011-12-28,04:10:00,3.1300,3.1300,3.1300,3.1300,1
2011-12-28,04:15:00,3.1310,3.1350,3.1300,3.1320,156
2011-12-28,04:20:00,3.1320,3.1320,3.1290,3.1290,62
2011-12-28,04:25:00,3.1300,3.1310,3.1290,3.1290,21
2011-12-28,04:30:00,3.1290,3.1290,3.1280,3.1290,18
2011-12-28,04:35:00,3.1290,3.1290,3.1280,3.1290,44
2011-12-28,04:40:00,3.1280,3.1280,3.1240,3.1240,39
2011-12-28,04:45:00,3.1240,3.1240,3.1220,3.1230,38
2011-12-28,04:50:00,3.1220,3.1220,3.1180,3.1190,66
2011-12-28,04:55:00,3.1200,3.1210,3.1170,3.1170,47
2011-12-28,05:00:00,3.1170,3.1200,3.1170,3.1180,26
2011-12-28,05:05:00,3.1170,3.1180,3.1140,3.1180,110
2011-12-28,05:10:00,3.1160,3.1160,3.1140,3.1150,30
2011-12-28,05:15:00,3.1160,3.1160,3.1150,3.1150,11
2011-12-28,05:20:00,3.1160,3.1160,3.1140,3.1140,9
2011-12-28,05:25:00,3.1140,3.1140,3.1140,3.1140,8
2011-12-28,05:30:00,3.1130,3.1130,3.1130,3.1130,5
2011-12-28,05:35:00,3.1150,3.1160,3.1150,3.1160,7
2011-12-28,05:40:00,3.1180,3.1180,3.1120,3.1120,2
2011-12-28,05:45:00,3.1160,3.1160,3.1140,3.1140,6
2011-12-28,05:50:00,3.1140,3.1150,3.1140,3.1140,5
2011-12-28,05:55:00,3.1120,3.1120,3.1120,3.1120,7
2011-12-28,06:00:00,3.1120,3.1120,3.1110,3.1110,5
2011-12-28,06:05:00,3.1110,3.1130,3.1110,3.1110,22
2011-12-28,06:10:00,3.1080,3.1130,3.1070,3.1130,24
2011-12-28,07:00:00,3.1020,3.1020,3.1010,3.1010,5
2011-12-28,07:05:00,3.1020,3.1070,3.1000,3.1010,17
2011-12-28,07:15:00,3.1060,3.1060,3.1060,3.1060,2
2011-12-28,07:20:00,3.1070,3.1080,3.1070,3.1080,19
2011-12-28,07:25:00,3.1100,3.1100,3.1100,3.1100,5
2011-12-28,07:30:00,3.1120,3.1120,3.1120,3.1120,1
2011-12-28,07:40:00,3.1130,3.1130,3.1130,3.1130,1
2011-12-28,07:45:00,3.1120,3.1120,3.1120,3.1120,1
2011-12-28,07:50:00,3.1110,3.1120,3.1110,3.1120,2
2011-12-28,07:55:00,3.1120,3.1120,3.1110,3.1110,3
2011-12-28,08:00:00,3.1110,3.1110,3.1100,3.1100,6
2011-12-28,08:05:00,3.1110,3.1110,3.1110,3.1110,1
2011-12-28,08:10:00,3.1100,3.1100,3.1100,3.1100,14
2011-12-28,08:20:00,3.1100,3.1100,3.1100,3.1100,6
2011-12-28,08:25:00,3.1100,3.1100,3.1100,3.1100,3
2011-12-28,09:20:00,3.1100,3.1100,3.1070,3.1070,8
2011-12-28,09:30:00,3.1070,3.1110,3.1050,3.1110,7
2011-12-28,09:50:00,3.1140,3.1140,3.1140,3.1140,1
2011-12-28,10:10:00,3.1100,3.1100,3.1100,3.1100,4
2011-12-28,10:15:00,3.1150,3.1150,3.1150,3.1150,5
2011-12-28,10:20:00,3.1130,3.1130,3.1130,3.1130,2
2011-12-28,10:35:00,3.1130,3.1130,3.1130,3.1130,2
2011-12-28,11:15:00,3.1100,3.1100,3.1090,3.1090,8
2011-12-28,11:45:00,3.1130,3.1150,3.1130,3.1150,10
2011-12-28,12:30:00,3.1150,3.1150,3.1080,3.1080,2
2011-12-28,12:35:00,3.1080,3.1080,3.1060,3.1060,4
2011-12-28,12:40:00,3.1050,3.1050,3.1040,3.1040,2
2011-12-28,12:50:00,3.1050,3.1050,3.1050,3.1050,5
2011-12-28,13:35:00,3.0980,3.0980,3.0980,3.0980,12
2011-12-28,14:20:00,3.1030,3.1030,3.1030,3.1030,2
2011-12-28,14:25:00,3.1030,3.1030,3.1030,3.1030,1
2011-12-28,15:20:00,3.1010,3.1010,3.1010,3.1010,5
2011-12-28,15:30:00,3.1010,3.1010,3.1010,3.1010,5
2011-12-28,15:45:00,3.0990,3.0990,3.0990,3.0990,2
2011-12-28,16:00:00,3.0970,3.0980,3.0970,3.0980,12
2011-12-28,16:15:00,3.0930,3.0930,3.0910,3.0910,9
2011-12-28,16:25:00,3.0950,3.0950,3.0950,3.0950,3
2011-12-28,17:05:00,3.0950,3.0950,3.0950,3.0950,1
2011-12-28,17:45:00,3.1000,3.1000,3.1000,3.1000,1
2011-12-28,18:05:00,3.0990,3.0990,3.0990,3.0990,1
2011-12-28,18:45:00,3.1010,3.1010,3.1010,3.1010,3
2011-12-28,19:05:00,3.0940,3.0940,3.0940,3.0940,1
2011-12-28,19:10:00,3.0950,3.0950,3.0950,3.0950,5
2011-12-28,19:15:00,3.0920,3.0920,3.0920,3.0920,1
2011-12-28,19:25:00,3.0920,3.0960,3.0920,3.0960,40
2011-12-28,19:30:00,3.0920,3.0920,3.0920,3.0920,11
2011-12-28,19:40:00,3.0900,3.0900,3.0900,3.0900,18
2011-12-28,19:50:00,3.0900,3.0900,3.0900,3.0900,82
2011-12-28,19:55:00,3.0910,3.0920,3.0910,3.0920,45
2011-12-28,20:00:00,3.0920,3.0920,3.0900,3.0900,9
2011-12-28,20:05:00,3.0900,3.0900,3.0900,3.0900,15
2011-12-28,20:15:00,3.0900,3.0900,3.0900,3.0900,1
2011-12-28,20:20:00,3.0920,3.0930,3.0920,3.0930,3
2011-12-28,20:35:00,3.0890,3.0910,3.0890,3.0910,9
2011-12-28,20:45:00,3.0900,3.0930,3.0900,3.0930,58
2011-12-28,20:50:00,3.0900,3.0910,3.0900,3.0910,4
2011-12-28,20:55:00,3.0950,3.1020,3.0950,3.1020,8
2011-12-28,21:00:00,3.0980,3.1050,3.0980,3.1050,25
2011-12-28,21:05:00,3.1060,3.1120,3.1060,3.1120,111
2011-12-28,21:10:00,3.1090,3.1120,3.1090,3.1120,12
2011-12-28,21:15:00,3.1120,3.1220,3.1120,3.1200,84
2011-12-28,21:20:00,3.1230,3.1250,3.1220,3.1230,25
2011-12-28,21:25:00,3.1220,3.1220,3.1220,3.1220,1
2011-12-28,21:30:00,3.1190,3.1200,3.1000,3.1000,50
2011-12-28,21:35:00,3.0990,3.1000,3.0970,3.0970,29
2011-12-28,21:45:00,3.1000,3.1040,3.1000,3.1030,23
2011-12-28,21:50:00,3.1020,3.1030,3.1020,3.1020,36
2011-12-28,21:55:00,3.1040,3.1040,3.0980,3.0980,56
2011-12-28,22:00:00,3.0970,3.1020,3.0940,3.1020,99
2011-12-28,22:05:00,3.0930,3.0980,3.0910,3.0940,108
2011-12-28,22:10:00,3.0920,3.0960,3.0920,3.0920,38
2011-12-28,22:15:00,3.0940,3.1000,3.0890,3.0970,68
2011-12-28,22:20:00,3.0980,3.1000,3.0960,3.0990,33
2011-12-28,22:25:00,3.0960,3.0960,3.0930,3.0960,57
2011-12-28,22:30:00,3.0970,3.0980,3.0930,3.0950,69
2011-12-28,22:35:00,3.0960,3.0960,3.0900,3.0900,8
2011-12-28,22:40:00,3.0900,3.0910,3.0790,3.0830,355
2011-12-28,22:45:00,3.0800,3.0800,3.0720,3.0740,230
2011-12-28,22:50:00,3.0760,3.0780,3.0740,3.0770,94
2011-12-28,22:55:00,3.0780,3.0800,3.0670,3.0670,120
2011-12-28,23:00:00,3.0660,3.0690,3.0650,3.0660,36
2011-12-28,23:05:00,3.0680,3.0700,3.0680,3.0700,26
2011-12-28,23:10:00,3.0700,3.0750,3.0700,3.0750,98
2011-12-28,23:15:00,3.0740,3.0740,3.0730,3.0740,4
2011-12-28,23:20:00,3.0730,3.0770,3.0730,3.0770,38
2011-12-28,23:25:00,3.0780,3.0830,3.0770,3.0830,74
2011-12-28,23:30:00,3.0820,3.0850,3.0820,3.0830,117
2011-12-28,23:35:00,3.0820,3.0820,3.0780,3.0790,40
2011-12-28,23:40:00,3.0790,3.0800,3.0770,3.0770,119
2011-12-28,23:45:00,3.0750,3.0770,3.0740,3.0750,74
2011-12-28,23:50:00,3.0770,3.0800,3.0760,3.0760,68
2011-12-28,23:55:00,3.0760,3.0770,3.0750,3.0770,40
2011-12-29,00:00:00,3.0780,3.0780,3.0770,3.0780,5
2011-12-29,00:05:00,3.0800,3.0850,3.0800,3.0810,132
2011-12-29,00:10:00,3.0810,3.0820,3.0810,3.0820,4
2011-12-29,00:15:00,3.0840,3.0850,3.0760,3.0790,83
2011-12-29,00:20:00,3.0800,3.0840,3.0800,3.0840,19
2011-12-29,00:25:00,3.0850,3.0890,3.0840,3.0870,42
2011-12-29,00:30:00,3.0860,3.0860,3.0850,3.0850,6
2011-12-29,00:35:00,3.0870,3.0910,3.0870,3.0910,107
2011-12-29,00:40:00,3.0900,3.1100,3.0900,3.1100,211
2011-12-29,00:45:00,3.1110,3.1170,3.1100,3.1150,189
2011-12-29,00:50:00,3.1150,3.1250,3.1140,3.1160,53
2011-12-29,00:55:00,3.1160,3.1190,3.1160,3.1190,14
2011-12-29,01:00:00,3.1180,3.1220,3.1170,3.1220,57
2011-12-29,01:05:00,3.1220,3.1400,3.1220,3.1330,108
2011-12-29,01:10:00,3.1270,3.1310,3.1270,3.1300,19
2011-12-29,01:15:00,3.1320,3.1360,3.1320,3.1360,14
2011-12-29,01:20:00,3.1220,3.1220,3.1200,3.1200,19
2011-12-29,01:25:00,3.1100,3.1130,3.1100,3.1130,6
2011-12-29,01:35:00,3.1090,3.1110,3.1090,3.1100,39
2011-12-29,01:40:00,3.1070,3.1070,3.1070,3.1070,1
2011-12-29,01:50:00,3.1040,3.1060,3.0990,3.0990,21
2011-12-29,02:00:00,3.1000,3.1000,3.0990,3.1000,21
2011-12-29,02:05:00,3.0900,3.0920,3.0860,3.0860,35
2011-12-29,02:10:00,3.0860,3.0870,3.0840,3.0840,20
2011-12-29,02:15:00,3.0820,3.0840,3.0790,3.0800,74
2011-12-29,02:20:00,3.0810,3.0820,3.0780,3.0810,12
2011-12-29,02:25:00,3.0890,3.0900,3.0870,3.0870,26
2011-12-29,02:30:00,3.0900,3.0920,3.0900,3.0920,19
2011-12-29,02:35:00,3.0920,3.0970,3.0920,3.0970,59
2011-12-29,02:40:00,3.0970,3.0970,3.0970,3.0970,16
2011-12-29,02:45:00,3.0950,3.0950,3.0950,3.0950,2
2011-12-29,02:50:00,3.0940,3.0940,3.0900,3.0910,48
2011-12-29,02:55:00,3.0930,3.0950,3.0930,3.0950,24
2011-12-29,03:00:00,3.0950,3.0950,3.0830,3.0910,407
2011-12-29,03:05:00,3.0920,3.0960,3.0830,3.0830,372
2011-12-29,03:10:00,3.0840,3.0900,3.0810,3.0840,385
2011-12-29,03:15:00,3.0850,3.0860,3.0790,3.0830,398
2011-12-29,03:20:00,3.0850,3.0850,3.0800,3.0800,355
2011-12-29,03:25:00,3.0810,3.0840,3.0710,3.0750,368
2011-12-29,05:25:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-29,05:35:00,3.1360,3.1370,3.1210,3.1370,24
2011-12-29,05:45:00,3.1340,3.1340,3.1340,3.1340,7
2011-12-29,05:50:00,3.1340,3.1370,3.1340,3.1360,14
2011-12-29,05:55:00,3.1360,3.1370,3.1360,3.1370,6
2011-12-29,06:00:00,3.1360,3.1360,3.1340,3.1340,8
2011-12-29,06:05:00,3.1350,3.1360,3.1350,3.1360,5
2011-12-29,06:10:00,3.1370,3.1370,3.1340,3.1340,57
2011-12-29,07:00:00,3.1390,3.1460,3.1390,3.1460,35
2011-12-29,07:05:00,3.1460,3.1480,3.1460,3.1480,18
2011-12-29,07:10:00,3.1470,3.1470,3.1470,3.1470,1
2011-12-29,07:15:00,3.1470,3.1470,3.1460,3.1460,28
2011-12-29,07:20:00,3.1480,3.1480,3.1390,3.1390,92
2011-12-29,07:25:00,3.1390,3.1390,3.1290,3.1290,76
2011-12-29,07:30:00,3.1310,3.1310,3.1310,3.1310,2
2011-12-29,07:35:00,3.1400,3.1400,3.1400,3.1400,1
2011-12-29,07:40:00,3.1420,3.1420,3.1420,3.1420,1
2011-12-29,07:45:00,3.1410,3.1430,3.1400,3.1430,6
2011-12-29,08:10:00,3.1440,3.1440,3.1440,3.1440,1
2011-12-29,08:15:00,3.1380,3.1380,3.1380,3.1380,1
2011-12-29,08:20:00,3.1400,3.1400,3.1400,3.1400,1
2011-12-29,08:30:00,3.1350,3.1350,3.1350,3.1350,1
2011-12-29,08:40:00,3.1340,3.1340,3.1330,3.1330,2
2011-12-29,08:45:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-29,08:50:00,3.1360,3.1360,3.1360,3.1360,2
2011-12-29,09:05:00,3.1360,3.1370,3.1360,3.1370,2
2011-12-29,09:15:00,3.1390,3.1430,3.1390,3.1430,22
2011-12-29,09:20:00,3.1430,3.1450,3.1420,3.1450,28
2011-12-29,09:35:00,3.1410,3.1410,3.1410,3.1410,2
2011-12-29,09:50:00,3.1390,3.1390,3.1390,3.1390,10
2011-12-29,09:55:00,3.1420,3.1430,3.1390,3.1390,49
2011-12-29,10:45:00,3.1390,3.1390,3.1340,3.1340,25
2011-12-29,10:50:00,3.1350,3.1350,3.1330,3.1330,7
2011-12-29,11:00:00,3.1320,3.1320,3.1320,3.1320,4
2011-12-29,11:10:00,3.1330,3.1330,3.1310,3.1310,4
2011-12-29,11:25:00,3.1330,3.1330,3.1330,3.1330,9
2011-12-29,11:30:00,3.1330,3.1330,3.1330,3.1330,33
2011-12-29,11:40:00,3.1300,3.1300,3.1300,3.1300,1
2011-12-29,11:55:00,3.1300,3.1310,3.1300,3.1310,6
2011-12-29,12:00:00,3.1310,3.1310,3.1310,3.1310,2
2011-12-29,12:10:00,3.1300,3.1300,3.1300,3.1300,8
2011-12-29,12:15:00,3.1300,3.1300,3.1300,3.1300,5
2011-12-29,12:20:00,3.1300,3.1300,3.1300,3.1300,2
2011-12-29,12:30:00,3.1300,3.1350,3.1290,3.1350,33
2011-12-29,12:35:00,3.1330,3.1350,3.1330,3.1350,7
2011-12-29,12:40:00,3.1350,3.1350,3.1340,3.1340,4
2011-12-29,12:50:00,3.1350,3.1350,3.1310,3.1310,4
2011-12-29,13:05:00,3.1320,3.1320,3.1300,3.1300,3
2011-12-29,13:10:00,3.1300,3.1310,3.1300,3.1300,16
2011-12-29,13:15:00,3.1300,3.1310,3.1260,3.1270,31
2011-12-29,13:20:00,3.1280,3.1280,3.1250,3.1250,11
2011-12-29,13:25:00,3.1250,3.1270,3.1240,3.1270,14
2011-12-29,13:30:00,3.1260,3.1280,3.1260,3.1280,4
2011-12-29,13:35:00,3.1280,3.1300,3.1280,3.1290,14
2011-12-29,13:40:00,3.1290,3.1290,3.1290,3.1290,1
2011-12-29,14:00:00,3.1300,3.1300,3.1300,3.1300,2
2011-12-29,14:05:00,3.1290,3.1310,3.1290,3.1310,4
2011-12-29,14:10:00,3.1310,3.1340,3.1310,3.1340,11
2011-12-29,14:15:00,3.1340,3.1340,3.1340,3.1340,2
2011-12-29,14:20:00,3.1330,3.1360,3.1330,3.1360,18
2011-12-29,14:25:00,3.1360,3.1400,3.1360,3.1400,184
2011-12-29,14:30:00,3.1400,3.1400,3.1360,3.1370,22
2011-12-29,14:35:00,3.1370,3.1370,3.1370,3.1370,18
2011-12-29,14:40:00,3.1380,3.1380,3.1380,3.1380,2
2011-12-29,14:45:00,3.1370,3.1370,3.1350,3.1350,6
2011-12-29,14:55:00,3.1360,3.1360,3.1360,3.1360,1
2011-12-29,15:00:00,3.1330,3.1340,3.1310,3.1340,5
2011-12-29,15:05:00,3.1340,3.1350,3.1340,3.1350,6
2011-12-29,15:15:00,3.1350,3.1410,3.1350,3.1410,11
2011-12-29,15:20:00,3.1400,3.1400,3.1390,3.1390,2
2011-12-29,15:25:00,3.1390,3.1390,3.1390,3.1390,1
2011-12-29,15:30:00,3.1390,3.1390,3.1390,3.1390,1
2011-12-29,15:35:00,3.1380,3.1380,3.1380,3.1380,1
2011-12-29,15:40:00,3.1360,3.1380,3.1360,3.1380,8
2011-12-29,15:45:00,3.1380,3.1430,3.1380,3.1430,31
2011-12-29,15:50:00,3.1440,3.1450,3.1430,3.1430,17
2011-12-29,15:55:00,3.1440,3.1440,3.1430,3.1430,4
2011-12-29,16:00:00,3.1430,3.1430,3.1430,3.1430,2
2011-12-29,16:05:00,3.1440,3.1450,3.1440,3.1450,3
2011-12-29,16:10:00,3.1460,3.1470,3.1460,3.1470,8
2011-12-29,16:15:00,3.1430,3.1430,3.1410,3.1410,9
2011-12-29,16:20:00,3.1400,3.1400,3.1390,3.1390,4
2011-12-29,16:25:00,3.1400,3.1400,3.1370,3.1370,10
2011-12-29,16:30:00,3.1380,3.1380,3.1380,3.1380,1
2011-12-29,16:35:00,3.1370,3.1390,3.1370,3.1390,5
2011-12-29,16:40:00,3.1400,3.1400,3.1400,3.1400,3
2011-12-29,16:45:00,3.1400,3.1410,3.1400,3.1410,3
2011-12-29,16:50:00,3.1400,3.1430,3.1400,3.1430,6
2011-12-29,16:55:00,3.1430,3.1430,3.1430,3.1430,2
2011-12-29,17:05:00,3.1400,3.1400,3.1400,3.1400,2
2011-12-29,17:10:00,3.1410,3.1430,3.1410,3.1430,4
2011-12-29,17:15:00,3.1430,3.1430,3.1420,3.1430,12
2011-12-29,17:20:00,3.1440,3.1450,3.1440,3.1450,64
2011-12-29,17:30:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-29,17:40:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-29,17:55:00,3.1420,3.1420,3.1400,3.1400,7
2011-12-29,18:00:00,3.1400,3.1410,3.1400,3.1400,10
2011-12-29,18:05:00,3.1400,3.1410,3.1400,3.1400,5
2011-12-29,18:10:00,3.1410,3.1420,3.1400,3.1420,7
2011-12-29,18:15:00,3.1420,3.1420,3.1420,3.1420,3
2011-12-29,18:20:00,3.1430,3.1440,3.1430,3.1440,4
2011-12-29,18:25:00,3.1450,3.1450,3.1450,3.1450,1
2011-12-29,18:40:00,3.1430,3.1430,3.1430,3.1430,1
2011-12-29,18:50:00,3.1440,3.1440,3.1410,3.1410,16
2011-12-29,18:55:00,3.1410,3.1410,3.1400,3.1400,19
2011-12-29,19:00:00,3.1370,3.1370,3.1350,3.1350,8
2011-12-29,19:05:00,3.1350,3.1380,3.1350,3.1380,10
2011-12-29,19:10:00,3.1380,3.1400,3.1380,3.1380,11
2011-12-29,19:15:00,3.1370,3.1390,3.1370,3.1380,7
2011-12-29,19:20:00,3.1380,3.1400,3.1370,3.1380,21
2011-12-29,19:25:00,3.1400,3.1400,3.1380,3.1380,5
2011-12-29,19:30:00,3.1400,3.1400,3.1400,3.1400,3
2011-12-29,19:35:00,3.1410,3.1450,3.1410,3.1450,21
2011-12-29,19:40:00,3.1430,3.1460,3.1350,3.1350,65
2011-12-29,19:45:00,3.1350,3.1450,3.1350,3.1410,52
2011-12-29,19:50:00,3.1400,3.1460,3.1400,3.1460,14
2011-12-29,19:55:00,3.1460,3.1480,3.1460,3.1480,33
2011-12-29,20:00:00,3.1480,3.1480,3.1440,3.1440,18
2011-12-29,20:05:00,3.1410,3.1420,3.1400,3.1410,5
2011-12-29,20:10:00,3.1400,3.1430,3.1400,3.1420,18
2011-12-29,20:15:00,3.1420,3.1430,3.1400,3.1400,16
2011-12-29,20:20:00,3.1400,3.1400,3.1360,3.1380,25
2011-12-29,20:25:00,3.1370,3.1370,3.1320,3.1350,35
2011-12-29,20:30:00,3.1350,3.1350,3.1330,3.1330,15
2011-12-29,20:35:00,3.1340,3.1350,3.1340,3.1340,4
2011-12-29,20:40:00,3.1340,3.1340,3.1320,3.1320,8
2011-12-29,20:45:00,3.1330,3.1340,3.1310,3.1340,11
2011-12-29,20:50:00,3.1340,3.1340,3.1340,3.1340,8
2011-12-29,20:55:00,3.1340,3.1350,3.1340,3.1350,46
2011-12-29,21:00:00,3.1350,3.1350,3.1340,3.1350,44
2011-12-29,21:05:00,3.1350,3.1370,3.1350,3.1350,67
2011-12-29,21:10:00,3.1350,3.1360,3.1280,3.1300,282
2011-12-29,21:15:00,3.1310,3.1440,3.1290,3.1390,269
2011-12-29,21:20:00,3.1390,3.1450,3.1330,3.1380,235
2011-12-29,21:25:00,3.1360,3.1370,3.1310,3.1330,161
2011-12-29,21:30:00,3.1340,3.1350,3.1330,3.1350,53
2011-12-29,21:35:00,3.1350,3.1410,3.1260,3.1270,249
2011-12-29,21:40:00,3.1280,3.1400,3.1280,3.1390,290
2011-12-29,21:45:00,3.1390,3.1390,3.1280,3.1300,199
2011-12-29,21:50:00,3.1300,3.1300,3.1200,3.1220,212
2011-12-29,21:55:00,3.1220,3.1220,3.1020,3.1040,1280
2011-12-29,22:00:00,3.1030,3.1100,3.1030,3.1080,700
2011-12-29,22:05:00,3.1090,3.1090,3.1030,3.1090,879
2011-12-29,22:10:00,3.1090,3.1230,3.1090,3.1220,603
2011-12-29,22:15:00,3.1220,3.1310,3.1220,3.1260,570
2011-12-29,22:20:00,3.1270,3.1300,3.1250,3.1250,266
2011-12-29,22:25:00,3.1250,3.1310,3.1250,3.1290,273
2011-12-29,22:30:00,3.1290,3.1290,3.1180,3.1290,582
2011-12-29,22:35:00,3.1290,3.1350,3.1060,3.1120,1820
2011-12-29,22:40:00,3.1110,3.1180,3.1110,3.1170,222
2011-12-29,22:45:00,3.1180,3.1270,3.1180,3.1230,258
2011-12-29,22:50:00,3.1220,3.1230,3.1120,3.1180,369
2011-12-29,22:55:00,3.1180,3.1210,3.1150,3.1170,292
2011-12-29,23:00:00,3.1180,3.1180,3.1130,3.1140,276
2011-12-29,23:05:00,3.1150,3.1160,3.1120,3.1140,322
2011-12-29,23:10:00,3.1140,3.1150,3.1120,3.1140,328
2011-12-29,23:15:00,3.1120,3.1130,3.1070,3.1110,401
2011-12-29,23:20:00,3.1100,3.1120,3.1070,3.1100,522
2011-12-29,23:25:00,3.1090,3.1100,3.1030,3.1080,721
2011-12-29,23:30:00,3.1070,3.1070,3.0620,3.0790,5288
2011-12-29,23:35:00,3.0780,3.0840,3.0780,3.0790,1035
2011-12-29,23:40:00,3.0800,3.0820,3.0750,3.0760,804
2011-12-29,23:45:00,3.0750,3.0820,3.0730,3.0810,849
2011-12-29,23:50:00,3.0820,3.0870,3.0820,3.0850,372
2011-12-29,23:55:00,3.0860,3.0880,3.0850,3.0870,194
2011-12-30,00:00:00,3.0870,3.0870,3.0810,3.0840,605
2011-12-30,00:05:00,3.0840,3.0860,3.0710,3.0730,654
2011-12-30,00:10:00,3.0730,3.0750,3.0660,3.0740,825
2011-12-30,00:15:00,3.0730,3.0740,3.0660,3.0680,344
2011-12-30,00:20:00,3.0680,3.0720,3.0660,3.0700,487
2011-12-30,00:25:00,3.0700,3.0700,3.0540,3.0600,2182
2011-12-30,00:30:00,3.0600,3.0600,3.0510,3.0530,1254
2011-12-30,00:35:00,3.0540,3.0560,3.0330,3.0350,2781
2011-12-30,00:40:00,3.0350,3.0430,3.0310,3.0310,1579
2011-12-30,00:45:00,3.0310,3.0350,3.0290,3.0300,1498
2011-12-30,00:50:00,3.0290,3.0390,3.0280,3.0330,1026
2011-12-30,00:55:00,3.0310,3.0340,3.0300,3.0300,559
2011-12-30,01:00:00,3.0310,3.0320,3.0210,3.0210,1265
2011-12-30,01:05:00,3.0210,3.0250,3.0130,3.0220,1689
2011-12-30,01:10:00,3.0230,3.0270,3.0220,3.0230,850
2011-12-30,01:15:00,3.0230,3.0230,3.0130,3.0130,1076
2011-12-30,01:20:00,3.0130,3.0150,3.0060,3.0100,1309
2011-12-30,01:25:00,3.0100,3.0140,3.0090,3.0130,796
2011-12-30,01:30:00,3.0120,3.0120,3.0080,3.0080,500
2011-12-30,01:35:00,3.0090,3.0100,3.0010,3.0040,1670
2011-12-30,01:40:00,3.0020,3.0150,3.0020,3.0150,578
2011-12-30,01:45:00,3.0140,3.0170,3.0130,3.0160,347
2011-12-30,01:50:00,3.0170,3.0190,3.0140,3.0150,355
2011-12-30,01:55:00,3.0150,3.0170,3.0120,3.0130,187
2011-12-30,02:00:00,3.0130,3.0180,3.0100,3.0170,527
2011-12-30,02:05:00,3.0180,3.0280,3.0150,3.0170,938
2011-12-30,02:10:00,3.0170,3.0330,3.0170,3.0310,838
2011-12-30,02:15:00,3.0320,3.0320,3.0230,3.0240,324
2011-12-30,02:20:00,3.0240,3.0290,3.0180,3.0190,569
2011-12-30,02:25:00,3.0190,3.0220,3.0150,3.0210,299
2011-12-30,02:30:00,3.0210,3.0260,3.0210,3.0260,142
2011-12-30,02:35:00,3.0250,3.0250,3.0180,3.0180,367
2011-12-30,02:40:00,3.0180,3.0180,3.0140,3.0170,191
2011-12-30,02:45:00,3.0180,3.0240,3.0160,3.0210,334
2011-12-30,02:50:00,3.0220,3.0220,3.0120,3.0150,400
2011-12-30,02:55:00,3.0150,3.0150,3.0080,3.0100,492
2011-12-30,03:00:00,3.0100,3.0170,3.0100,3.0140,252
2011-12-30,03:05:00,3.0150,3.0150,3.0120,3.0130,110
2011-12-30,03:10:00,3.0130,3.0140,3.0080,3.0130,498
2011-12-30,03:15:00,3.0130,3.0270,3.0110,3.0140,1324
2011-12-30,03:20:00,3.0150,3.0280,3.0150,3.0170,929
2011-12-30,03:25:00,3.0170,3.0300,3.0160,3.0280,1913
2011-12-30,03:30:00,3.0280,3.0290,3.0200,3.0210,575
2011-12-30,03:35:00,3.0210,3.0250,3.0210,3.0230,175
2011-12-30,03:40:00,3.0240,3.0240,3.0210,3.0210,75
2011-12-30,03:45:00,3.0210,3.0230,3.0190,3.0210,149
2011-12-30,03:50:00,3.0200,3.0220,3.0200,3.0220,27
2011-12-30,03:55:00,3.0210,3.0240,3.0210,3.0240,36
2011-12-30,04:00:00,3.0230,3.0260,3.0230,3.0240,67
2011-12-30,04:05:00,3.0240,3.0250,3.0210,3.0210,76
2011-12-30,04:10:00,3.0220,3.0220,3.0210,3.0220,11
2011-12-30,04:15:00,3.0230,3.0230,3.0210,3.0220,55
2011-12-30,04:20:00,3.0230,3.0230,3.0220,3.0220,13
2011-12-30,04:25:00,3.0230,3.0250,3.0210,3.0220,50
2011-12-30,04:30:00,3.0220,3.0240,3.0220,3.0240,55
2011-12-30,04:35:00,3.0240,3.0260,3.0210,3.0240,74
2011-12-30,04:40:00,3.0260,3.0260,3.0230,3.0240,49
2011-12-30,04:45:00,3.0240,3.0300,3.0230,3.0300,163
2011-12-30,04:50:00,3.0280,3.0290,3.0270,3.0280,58
2011-12-30,04:55:00,3.0280,3.0370,3.0270,3.0370,293
2011-12-30,05:00:00,3.0370,3.0410,3.0360,3.0390,102
2011-12-30,05:05:00,3.0380,3.0390,3.0320,3.0320,91
2011-12-30,05:10:00,3.0310,3.0370,3.0310,3.0360,45
2011-12-30,05:15:00,3.0350,3.0350,3.0350,3.0350,3
2011-12-30,05:20:00,3.0350,3.0350,3.0350,3.0350,4
2011-12-30,05:25:00,3.0350,3.0390,3.0340,3.0380,117
2011-12-30,05:30:00,3.0360,3.0380,3.0360,3.0380,6
2011-12-30,05:35:00,3.0380,3.0390,3.0200,3.0250,236
2011-12-30,05:40:00,3.0260,3.0280,3.0260,3.0280,13
2011-12-30,05:45:00,3.0280,3.0280,3.0280,3.0280,3
2011-12-30,05:50:00,3.0300,3.0300,3.0280,3.0300,6
2011-12-30,05:55:00,3.0280,3.0290,3.0270,3.0270,4
2011-12-30,06:00:00,3.0270,3.0270,3.0250,3.0250,8
2011-12-30,06:05:00,3.0250,3.0250,3.0250,3.0250,4
2011-12-30,06:10:00,3.0230,3.0280,3.0230,3.0230,17
2011-12-30,07:00:00,3.0200,3.0230,3.0200,3.0220,11
2011-12-30,07:05:00,3.0210,3.0210,3.0200,3.0200,9
2011-12-30,07:10:00,3.0190,3.0190,3.0190,3.0190,1
2011-12-30,07:15:00,3.0200,3.0200,3.0170,3.0170,2
2011-12-30,07:20:00,3.0170,3.0170,3.0170,3.0170,1
2011-12-30,07:25:00,3.0200,3.0200,3.0170,3.0170,2
2011-12-30,07:30:00,3.0210,3.0220,3.0210,3.0220,5
2011-12-30,07:35:00,3.0220,3.0220,3.0220,3.0220,5
2011-12-30,08:10:00,3.0220,3.0220,3.0220,3.0220,1
2011-12-30,08:25:00,3.0210,3.0220,3.0200,3.0220,3
2011-12-30,08:30:00,3.0220,3.0220,3.0220,3.0220,1
2011-12-30,08:35:00,3.0200,3.0200,3.0190,3.0190,3
2011-12-30,08:45:00,3.0200,3.0200,3.0200,3.0200,1
2011-12-30,08:50:00,3.0190,3.0190,3.0140,3.0140,4
2011-12-30,08:55:00,3.0140,3.0210,3.0110,3.0210,11
2011-12-30,09:15:00,3.0200,3.0200,3.0200,3.0200,1
2011-12-30,09:20:00,3.0200,3.0200,3.0200,3.0200,1
2011-12-30,09:25:00,3.0210,3.0220,3.0210,3.0220,3
2011-12-30,09:45:00,3.0210,3.0220,3.0210,3.0220,2
2011-12-30,09:55:00,3.0170,3.0170,3.0170,3.0170,1
2011-12-30,10:00:00,3.0150,3.0150,3.0150,3.0150,1
2011-12-30,10:15:00,3.0160,3.0160,3.0160,3.0160,1
2011-12-30,10:20:00,3.0200,3.0200,3.0160,3.0160,2
2011-12-30,10:40:00,3.0160,3.0160,3.0160,3.0160,2
2011-12-30,10:45:00,3.0150,3.0150,3.0130,3.0130,14
2011-12-30,10:50:00,3.0150,3.0150,3.0090,3.0100,26
2011-12-30,10:55:00,3.0090,3.0100,3.0090,3.0100,9
2011-12-30,11:00:00,3.0100,3.0100,3.0100,3.0100,3
2011-12-30,11:05:00,3.0100,3.0100,3.0100,3.0100,3
2011-12-30,11:10:00,3.0100,3.0100,3.0100,3.0100,2
2011-12-30,11:15:00,3.0090,3.0100,3.0040,3.0060,61
2011-12-30,11:20:00,3.0050,3.0050,3.0050,3.0050,3
2011-12-30,11:25:00,3.0040,3.0050,3.0030,3.0050,22
2011-12-30,11:30:00,3.0060,3.0060,3.0050,3.0060,4
2011-12-30,11:35:00,3.0060,3.0060,3.0050,3.0060,11
2011-12-30,11:45:00,3.0060,3.0060,3.0060,3.0060,1
2011-12-30,11:55:00,3.0060,3.0060,3.0060,3.0060,1
2011-12-30,12:00:00,3.0050,3.0050,3.0040,3.0050,3
2011-12-30,12:05:00,3.0060,3.0060,3.0060,3.0060,3
2011-12-30,12:10:00,3.0060,3.0060,3.0050,3.0050,4
2011-12-30,12:15:00,3.0040,3.0060,3.0040,3.0040,17
2011-12-30,12:20:00,3.0040,3.0040,3.0020,3.0040,14
2011-12-30,12:25:00,3.0040,3.0040,3.0040,3.0040,6
2011-12-30,12:30:00,3.0040,3.0060,3.0040,3.0060,11
2011-12-30,12:35:00,3.0060,3.0060,3.0050,3.0050,19
2011-12-30,12:40:00,3.0050,3.0050,3.0050,3.0050,2
2011-12-30,12:45:00,3.0050,3.0050,3.0050,3.0050,3
2011-12-30,12:50:00,3.0050,3.0050,3.0050,3.0050,2
2011-12-30,12:55:00,3.0060,3.0060,3.0060,3.0060,6
2011-12-30,13:00:00,3.0060,3.0060,3.0050,3.0060,9
2011-12-30,13:05:00,3.0050,3.0110,3.0050,3.0110,62
2011-12-30,13:10:00,3.0120,3.0130,3.0120,3.0130,8
2011-12-30,13:15:00,3.0140,3.0140,3.0140,3.0140,7
2011-12-30,13:20:00,3.0140,3.0140,3.0120,3.0120,20
2011-12-30,13:25:00,3.0120,3.0130,3.0120,3.0120,17
2011-12-30,13:30:00,3.0140,3.0180,3.0140,3.0180,55
2011-12-30,13:35:00,3.0160,3.0160,3.0150,3.0150,12
2011-12-30,13:40:00,3.0150,3.0150,3.0150,3.0150,5
2011-12-30,13:45:00,3.0140,3.0140,3.0140,3.0140,2
2011-12-30,13:50:00,3.0160,3.0160,3.0120,3.0130,40
2011-12-30,13:55:00,3.0130,3.0140,3.0120,3.0130,61
2011-12-30,14:00:00,3.0120,3.0140,3.0110,3.0140,6
2011-12-30,14:10:00,3.0130,3.0130,3.0120,3.0120,2
2011-12-30,14:15:00,3.0120,3.0120,3.0120,3.0120,2
2011-12-30,14:20:00,3.0130,3.0130,3.0120,3.0120,12
2011-12-30,14:30:00,3.0120,3.0130,3.0120,3.0120,4
2011-12-30,14:40:00,3.0120,3.0120,3.0120,3.0120,4
2011-12-30,14:45:00,3.0120,3.0130,3.0110,3.0130,16
2011-12-30,14:50:00,3.0140,3.0140,3.0130,3.0130,12
2011-12-30,14:55:00,3.0110,3.0120,3.0110,3.0120,10
2011-12-30,15:00:00,3.0140,3.0140,3.0120,3.0140,280
2011-12-30,15:05:00,3.0160,3.0160,3.0150,3.0160,21
2011-12-30,15:10:00,3.0150,3.0150,3.0150,3.0150,7
2011-12-30,15:15:00,3.0150,3.0150,3.0130,3.0150,26
2011-12-30,15:20:00,3.0130,3.0160,3.0130,3.0150,21
2011-12-30,15:25:00,3.0150,3.0160,3.0150,3.0150,28
2011-12-30,15:30:00,3.0140,3.0140,3.0140,3.0140,10
2011-12-30,15:35:00,3.0140,3.0140,3.0120,3.0120,2
2011-12-30,15:45:00,3.0120,3.0140,3.0110,3.0110,13
2011-12-30,15:50:00,3.0100,3.0100,3.0090,3.0090,9
2011-12-30,15:55:00,3.0100,3.0110,3.0100,3.0110,6
2011-12-30,16:00:00,3.0110,3.0140,3.0110,3.0140,14
2011-12-30,16:05:00,3.0140,3.0140,3.0120,3.0120,6
2011-12-30,16:10:00,3.0120,3.0140,3.0120,3.0140,3
2011-12-30,16:20:00,3.0100,3.0100,3.0100,3.0100,2
2011-12-30,16:25:00,3.0100,3.0110,3.0100,3.0100,3
2011-12-30,16:30:00,3.0100,3.0120,3.0090,3.0110,11
2011-12-30,16:35:00,3.0100,3.0120,3.0100,3.0100,30
2011-12-30,16:40:00,3.0110,3.0120,3.0090,3.0110,122
2011-12-30,16:45:00,3.0120,3.0120,3.0100,3.0120,15
2011-12-30,16:50:00,3.0120,3.0120,3.0120,3.0120,28
2011-12-30,16:55:00,3.0130,3.0160,3.0120,3.0120,24
2011-12-30,17:00:00,3.0140,3.0150,3.0140,3.0140,4
2011-12-30,17:05:00,3.0120,3.0130,3.0120,3.0130,12
2011-12-30,17:10:00,3.0120,3.0120,3.0120,3.0120,1
2011-12-30,17:15:00,3.0120,3.0120,3.0090,3.0090,5
2011-12-30,17:20:00,3.0090,3.0090,3.0070,3.0090,8
2011-12-30,17:25:00,3.0090,3.0090,3.0090,3.0090,1
2011-12-30,17:30:00,3.0090,3.0110,3.0090,3.0110,3
2011-12-30,17:35:00,3.0090,3.0100,3.0090,3.0090,5
2011-12-30,18:00:00,3.0120,3.0120,3.0120,3.0120,1
2011-12-30,18:05:00,3.0110,3.0110,3.0080,3.0100,22
2011-12-30,18:10:00,3.0100,3.0100,3.0100,3.0100,2
2011-12-30,18:15:00,3.0110,3.0110,3.0110,3.0110,1
2011-12-30,18:20:00,3.0110,3.0110,3.0090,3.0090,14
2011-12-30,18:30:00,3.0100,3.0100,3.0080,3.0080,10
2011-12-30,18:35:00,3.0100,3.0100,3.0090,3.0090,2
2011-12-30,18:40:00,3.0100,3.0100,3.0090,3.0100,3
2011-12-30,18:45:00,3.0100,3.0100,3.0090,3.0100,5
2011-12-30,18:50:00,3.0090,3.0100,3.0090,3.0100,5
2011-12-30,18:55:00,3.0100,3.0100,3.0080,3.0080,34
2011-12-30,19:00:00,3.0090,3.0100,3.0060,3.0060,33
2011-12-30,19:05:00,3.0050,3.0090,3.0020,3.0050,101
2011-12-30,19:10:00,3.0070,3.0070,3.0010,3.0010,59
2011-12-30,19:15:00,3.0010,3.0070,3.0010,3.0050,23
2011-12-30,19:20:00,3.0070,3.0080,3.0060,3.0080,12
2011-12-30,19:25:00,3.0080,3.0100,3.0050,3.0080,90
2011-12-30,19:30:00,3.0050,3.0070,3.0050,3.0070,29
2011-12-30,19:35:00,3.0070,3.0070,3.0040,3.0050,27
2011-12-30,19:40:00,3.0050,3.0050,3.0020,3.0050,17
2011-12-30,19:45:00,3.0050,3.0050,2.9980,2.9990,34
2011-12-30,19:50:00,3.0020,3.0030,3.0000,3.0000,10
2011-12-30,19:55:00,3.0000,3.0000,2.9910,2.9940,71
2011-12-30,20:00:00,2.9940,2.9940,2.9900,2.9900,102
2011-12-30,20:05:00,2.9910,2.9930,2.9910,2.9930,13
2011-12-30,20:10:00,2.9920,2.9970,2.9920,2.9930,41
2011-12-30,20:15:00,2.9950,2.9970,2.9950,2.9970,61
2011-12-30,20:20:00,2.9950,2.9990,2.9950,2.9990,10
2011-12-30,20:25:00,2.9990,2.9990,2.9950,2.9950,7
2011-12-30,20:30:00,2.9950,2.9970,2.9940,2.9970,59
2011-12-30,20:35:00,2.9970,3.0000,2.9970,2.9980,39
2011-12-30,20:40:00,2.9990,3.0020,2.9980,3.0020,28
2011-12-30,20:45:00,3.0030,3.0030,2.9990,3.0000,80
2011-12-30,20:50:00,3.0000,3.0060,3.0000,3.0060,68
2011-12-30,20:55:00,3.0070,3.0100,3.0050,3.0090,113
2011-12-30,21:00:00,3.0090,3.0260,3.0020,3.0190,558
2011-12-30,21:05:00,3.0170,3.0260,3.0170,3.0230,180
2011-12-30,21:10:00,3.0230,3.0330,3.0220,3.0300,119
2011-12-30,21:15:00,3.0310,3.0330,3.0270,3.0290,220
2011-12-30,21:20:00,3.0280,3.0360,3.0260,3.0360,152
2011-12-30,21:25:00,3.0360,3.0390,3.0320,3.0350,241
2011-12-30,21:30:00,3.0350,3.0350,3.0260,3.0270,149
2011-12-30,21:35:00,3.0260,3.0270,3.0130,3.0130,184
2011-12-30,21:40:00,3.0140,3.0180,3.0110,3.0110,195
2011-12-30,21:45:00,3.0110,3.0130,3.0050,3.0080,158
2011-12-30,21:50:00,3.0060,3.0130,3.0050,3.0070,377
2011-12-30,21:55:00,3.0060,3.0090,3.0030,3.0080,327
2011-12-30,22:00:00,3.0070,3.0230,3.0070,3.0180,1033
2011-12-30,22:05:00,3.0180,3.0230,3.0180,3.0230,315
2011-12-30,22:10:00,3.0230,3.0420,3.0220,3.0340,2842
2011-12-30,22:15:00,3.0350,3.0360,3.0220,3.0290,1165
2011-12-30,22:20:00,3.0290,3.0340,3.0250,3.0310,316
2011-12-30,22:25:00,3.0300,3.0330,3.0210,3.0230,602
2011-12-30,22:30:00,3.0230,3.0260,3.0200,3.0250,433
2011-12-30,22:35:00,3.0240,3.0240,3.0180,3.0200,412
2011-12-30,22:40:00,3.0220,3.0220,3.0170,3.0200,565
2011-12-30,22:45:00,3.0200,3.0210,3.0180,3.0180,524
2011-12-30,22:50:00,3.0200,3.0200,3.0070,3.0090,772
2011-12-30,22:55:00,3.0090,3.0110,3.0070,3.0100,470
2011-12-30,23:00:00,3.0110,3.0110,3.0000,3.0030,545
2011-12-30,23:05:00,3.0030,3.0030,2.9950,3.0020,630
2011-12-30,23:10:00,3.0020,3.0150,3.0010,3.0040,532
2011-12-30,23:15:00,3.0050,3.0100,2.9990,3.0100,282
2011-12-30,23:20:00,3.0100,3.0180,3.0100,3.0170,423
2011-12-30,23:25:00,3.0160,3.0180,3.0120,3.0150,257
2011-12-30,23:30:00,3.0150,3.0190,3.0110,3.0170,287
2011-12-30,23:35:00,3.0170,3.0170,3.0110,3.0150,113
2011-12-30,23:40:00,3.0150,3.0180,3.0130,3.0150,170
2011-12-30,23:45:00,3.0160,3.0210,3.0140,3.0200,476
2011-12-30,23:50:00,3.0190,3.0250,3.0170,3.0190,299
2011-12-30,23:55:00,3.0200,3.0310,3.0200,3.0300,575
2011-12-31,00:00:00,3.0300,3.0310,3.0180,3.0180,340
2011-12-31,00:05:00,3.0180,3.0280,3.0150,3.0270,183
2011-12-31,00:10:00,3.0270,3.0290,3.0200,3.0200,175
2011-12-31,00:15:00,3.0230,3.0240,3.0190,3.0230,281
2011-12-31,00:20:00,3.0220,3.0260,3.0130,3.0140,594
2011-12-31,00:25:00,3.0150,3.0180,3.0100,3.0150,691
2011-12-31,00:30:00,3.0140,3.0140,2.9960,2.9980,1074
2011-12-31,00:35:00,2.9980,3.0050,2.9920,2.9970,1024
2011-12-31,00:40:00,2.9970,2.9970,2.9910,2.9910,792
2011-12-31,00:45:00,2.9920,2.9980,2.9880,2.9910,942
2011-12-31,00:50:00,2.9920,3.0030,2.9890,3.0020,658
2011-12-31,00:55:00,3.0020,3.0080,3.0010,3.0040,293
2011-12-31,01:00:00,3.0030,3.0060,3.0010,3.0040,366
2011-12-31,01:05:00,3.0040,3.0040,2.9950,2.9980,663
2011-12-31,01:10:00,2.9970,3.0000,2.9950,2.9990,331
2011-12-31,01:15:00,2.9990,3.0000,2.9920,2.9940,338
2011-12-31,01:20:00,2.9940,3.0030,2.9940,2.9990,579
2011-12-31,01:25:00,2.9970,3.0010,2.9960,3.0000,98
2011-12-31,01:30:00,3.0010,3.0020,2.9990,3.0000,143
2011-12-31,01:35:00,2.9990,3.0000,2.9980,3.0000,151
2011-12-31,01:40:00,3.0000,3.0080,2.9950,2.9960,560
2011-12-31,01:45:00,2.9950,2.9990,2.9920,2.9990,291
2011-12-31,01:50:00,2.9990,3.0010,2.9940,2.9980,129
2011-12-31,01:55:00,2.9980,2.9990,2.9930,2.9950,116
2011-12-31,02:00:00,2.9950,2.9950,2.9930,2.9940,22
2011-12-31,02:05:00,2.9940,2.9950,2.9920,2.9940,132
2011-12-31,02:10:00,2.9930,2.9970,2.9930,2.9970,176
2011-12-31,02:15:00,2.9960,2.9970,2.9930,2.9930,221
2011-12-31,02:20:00,2.9930,2.9960,2.9930,2.9960,74
2011-12-31,02:25:00,2.9960,2.9980,2.9940,2.9940,107
2011-12-31,02:30:00,2.9940,2.9950,2.9900,2.9920,341
2011-12-31,02:35:00,2.9920,2.9970,2.9920,2.9930,158
2011-12-31,02:40:00,2.9930,2.9960,2.9930,2.9960,55
2011-12-31,02:45:00,2.9960,2.9970,2.9930,2.9970,204
2011-12-31,02:50:00,2.9960,3.0030,2.9930,2.9960,464
2011-12-31,02:55:00,2.9960,2.9970,2.9910,2.9920,274
2011-12-31,03:00:00,2.9920,2.9970,2.9920,2.9970,188
2011-12-31,03:05:00,2.9960,2.9980,2.9960,2.9970,128
2011-12-31,03:10:00,2.9960,2.9980,2.9890,2.9900,520
2011-12-31,03:15:00,2.9890,2.9930,2.9870,2.9910,387
2011-12-31,03:20:00,2.9910,2.9920,2.9800,2.9860,1431
2011-12-31,03:25:00,2.9860,2.9970,2.9820,2.9950,2153
2011-12-31,03:30:00,2.9960,3.0010,2.9950,2.9990,1013
2011-12-31,03:35:00,2.9990,2.9990,2.9940,2.9960,138
2011-12-31,03:40:00,2.9960,2.9960,2.9940,2.9940,72
2011-12-31,03:45:00,2.9950,2.9960,2.9940,2.9950,38
2011-12-31,03:50:00,2.9950,2.9970,2.9930,2.9970,53
2011-12-31,03:55:00,2.9960,2.9970,2.9960,2.9960,32
2011-12-31,04:00:00,2.9970,2.9970,2.9950,2.9950,44
2011-12-31,04:05:00,2.9950,2.9980,2.9950,2.9960,192
2011-12-31,04:10:00,2.9960,2.9980,2.9930,2.9930,138
2011-12-31,04:15:00,2.9930,2.9930,2.9890,2.9930,71
2011-12-31,04:20:00,2.9930,2.9960,2.9930,2.9950,39
2011-12-31,04:25:00,2.9950,2.9970,2.9950,2.9970,35
2011-12-31,04:30:00,2.9960,2.9980,2.9950,2.9960,69
2011-12-31,04:35:00,2.9970,2.9980,2.9930,2.9930,39
2011-12-31,04:40:00,2.9940,2.9940,2.9920,2.9920,31
2011-12-31,04:45:00,2.9930,2.9930,2.9790,2.9800,340
2011-12-31,04:50:00,2.9800,2.9810,2.9720,2.9780,468
2011-12-31,04:55:00,2.9770,2.9830,2.9740,2.9820,180
2011-12-31,05:00:00,2.9840,2.9860,2.9700,2.9700,193
2011-12-31,05:05:00,2.9720,2.9730,2.9620,2.9630,422
2011-12-31,05:10:00,2.9640,2.9700,2.9640,2.9680,89
2011-12-31,05:15:00,2.9690,2.9700,2.9670,2.9700,38
2011-12-31,05:20:00,2.9690,2.9710,2.9660,2.9690,170
2011-12-31,05:25:00,2.9700,2.9710,2.9680,2.9710,63
2011-12-31,05:30:00,2.9690,2.9720,2.9690,2.9720,70
2011-12-31,05:35:00,2.9710,2.9890,2.9610,2.9660,166
2011-12-31,05:40:00,2.9660,2.9660,2.9570,2.9620,385
2011-12-31,05:45:00,2.9600,2.9640,2.9590,2.9640,97
2011-12-31,05:50:00,2.9610,2.9640,2.9570,2.9600,185
2011-12-31,05:55:00,2.9630,2.9670,2.9620,2.9650,42
2011-12-31,06:00:00,2.9650,2.9650,2.9620,2.9620,18
2011-12-31,06:05:00,2.9660,2.9660,2.9620,2.9650,36
2011-12-31,06:10:00,2.9640,2.9690,2.9620,2.9690,35
2012-01-03,07:00:00,2.9690,2.9760,2.9690,2.9730,178
2012-01-03,07:05:00,2.9730,2.9760,2.9700,2.9700,73
2012-01-03,07:10:00,2.9720,2.9750,2.9720,2.9750,26
2012-01-03,07:15:00,2.9740,2.9740,2.9730,2.9730,15
2012-01-03,07:20:00,2.9740,2.9750,2.9730,2.9740,14
2012-01-03,07:25:00,2.9740,2.9740,2.9740,2.9740,1
2012-01-03,07:30:00,2.9730,2.9740,2.9730,2.9730,7
2012-01-03,07:35:00,2.9730,2.9730,2.9730,2.9730,6
2012-01-03,07:40:00,2.9740,2.9740,2.9740,2.9740,11
2012-01-03,07:45:00,2.9740,2.9740,2.9740,2.9740,6
2012-01-03,07:50:00,2.9740,2.9750,2.9730,2.9740,13
2012-01-03,07:55:00,2.9740,2.9740,2.9730,2.9730,9
2012-01-03,08:00:00,2.9730,2.9730,2.9730,2.9730,1
2012-01-03,08:05:00,2.9730,2.9740,2.9730,2.9740,26
2012-01-03,08:10:00,2.9740,2.9740,2.9740,2.9740,2
2012-01-03,08:15:00,2.9740,2.9740,2.9740,2.9740,1
2012-01-03,08:20:00,2.9740,2.9740,2.9740,2.9740,1
2012-01-03,08:25:00,2.9730,2.9730,2.9730,2.9730,4
2012-01-03,08:35:00,2.9730,2.9730,2.9730,2.9730,3
2012-01-03,08:40:00,2.9740,2.9740,2.9740,2.9740,2
2012-01-03,08:45:00,2.9740,2.9740,2.9740,2.9740,1
2012-01-03,08:50:00,2.9730,2.9730,2.9730,2.9730,4
2012-01-03,09:00:00,2.9720,2.9720,2.9710,2.9710,5
2012-01-03,09:35:00,2.9700,2.9700,2.9700,2.9700,7
2012-01-03,09:40:00,2.9700,2.9700,2.9700,2.9700,5
2012-01-03,09:45:00,2.9700,2.9710,2.9700,2.9710,8
2012-01-03,09:50:00,2.9710,2.9710,2.9710,2.9710,16
2012-01-03,09:55:00,2.9720,2.9720,2.9720,2.9720,1
2012-01-03,10:00:00,2.9720,2.9720,2.9710,2.9710,2
2012-01-03,10:05:00,2.9710,2.9720,2.9710,2.9710,11
2012-01-03,10:10:00,2.9710,2.9710,2.9700,2.9700,7
2012-01-03,10:15:00,2.9700,2.9700,2.9700,2.9700,3
2012-01-03,10:20:00,2.9700,2.9700,2.9700,2.9700,1
2012-01-03,10:25:00,2.9700,2.9700,2.9700,2.9700,1
2012-01-03,10:30:00,2.9690,2.9690,2.9690,2.9690,1
2012-01-03,10:35:00,2.9700,2.9730,2.9700,2.9730,57
2012-01-03,10:40:00,2.9730,2.9730,2.9730,2.9730,1
2012-01-03,10:45:00,2.9720,2.9720,2.9720,2.9720,1
2012-01-03,10:50:00,2.9740,2.9740,2.9720,2.9720,4
2012-01-03,10:55:00,2.9720,2.9740,2.9720,2.9720,5
2012-01-03,11:00:00,2.9710,2.9710,2.9710,2.9710,2
2012-01-03,11:05:00,2.9730,2.9740,2.9730,2.9730,4
2012-01-03,11:30:00,2.9710,2.9710,2.9710,2.9710,6
2012-01-03,11:45:00,2.9730,2.9750,2.9710,2.9740,8
2012-01-03,11:55:00,2.9710,2.9720,2.9670,2.9670,51
2012-01-03,12:00:00,2.9690,2.9690,2.9690,2.9690,50
2012-01-03,12:05:00,2.9690,2.9730,2.9690,2.9730,6
2012-01-03,12:10:00,2.9730,2.9740,2.9730,2.9740,5
2012-01-03,12:15:00,2.9730,2.9730,2.9680,2.9700,14
2012-01-03,12:25:00,2.9720,2.9730,2.9700,2.9730,24
2012-01-03,12:30:00,2.9710,2.9810,2.9710,2.9780,99
2012-01-03,12:35:00,2.9790,2.9800,2.9780,2.9790,27
2012-01-03,12:40:00,2.9780,2.9780,2.9780,2.9780,4
2012-01-03,12:45:00,2.9760,2.9770,2.9750,2.9760,10
2012-01-03,12:50:00,2.9750,2.9750,2.9700,2.9700,94
2012-01-03,12:55:00,2.9710,2.9780,2.9710,2.9770,39
2012-01-03,13:00:00,2.9760,2.9780,2.9760,2.9780,6
2012-01-03,13:05:00,2.9790,2.9790,2.9760,2.9760,6
2012-01-03,13:10:00,2.9750,2.9760,2.9750,2.9750,8
2012-01-03,13:15:00,2.9770,2.9770,2.9770,2.9770,1
2012-01-03,13:25:00,2.9760,2.9760,2.9760,2.9760,1
2012-01-03,13:30:00,2.9770,2.9770,2.9770,2.9770,6
2012-01-03,13:35:00,2.9770,2.9770,2.9740,2.9740,19
2012-01-03,13:40:00,2.9730,2.9760,2.9720,2.9760,5
2012-01-03,13:45:00,2.9760,2.9760,2.9760,2.9760,1
2012-01-03,13:55:00,2.9750,2.9770,2.9750,2.9770,6
2012-01-03,14:00:00,2.9770,2.9770,2.9770,2.9770,7
2012-01-03,14:05:00,2.9770,2.9800,2.9770,2.9770,41
2012-01-03,14:10:00,2.9800,2.9800,2.9770,2.9800,15
2012-01-03,14:15:00,2.9800,2.9820,2.9780,2.9790,8
2012-01-03,14:20:00,2.9790,2.9820,2.9790,2.9790,10
2012-01-03,14:25:00,2.9790,2.9790,2.9790,2.9790,2
2012-01-03,14:30:00,2.9820,2.9830,2.9780,2.9820,29
2012-01-03,14:35:00,2.9820,2.9840,2.9790,2.9820,28
2012-01-03,14:40:00,2.9810,2.9810,2.9780,2.9780,12
2012-01-03,14:45:00,2.9800,2.9810,2.9780,2.9810,9
2012-01-03,14:50:00,2.9800,2.9820,2.9790,2.9790,14
2012-01-03,14:55:00,2.9810,2.9810,2.9810,2.9810,4
2012-01-03,15:00:00,2.9800,2.9830,2.9800,2.9830,21
2012-01-03,15:05:00,2.9830,2.9870,2.9830,2.9860,26
2012-01-03,15:10:00,2.9870,2.9880,2.9860,2.9880,29
2012-01-03,15:15:00,2.9890,2.9890,2.9860,2.9860,23
2012-01-03,15:20:00,2.9860,2.9880,2.9590,2.9820,385
2012-01-03,15:25:00,2.9820,2.9830,2.9790,2.9800,64
2012-01-03,15:30:00,2.9820,2.9820,2.9810,2.9810,21
2012-01-03,15:35:00,2.9800,2.9830,2.9800,2.9830,24
2012-01-03,15:40:00,2.9830,2.9840,2.9810,2.9830,24
2012-01-03,15:45:00,2.9830,2.9840,2.9800,2.9820,38
2012-01-03,15:50:00,2.9790,2.9810,2.9790,2.9810,12
2012-01-03,15:55:00,2.9790,2.9790,2.9770,2.9770,4
2012-01-03,16:00:00,2.9770,2.9780,2.9770,2.9770,38
2012-01-03,16:05:00,2.9780,2.9780,2.9750,2.9750,28
2012-01-03,16:10:00,2.9770,2.9780,2.9760,2.9780,30
2012-01-03,16:15:00,2.9790,2.9790,2.9710,2.9760,166
2012-01-03,16:20:00,2.9770,2.9770,2.9760,2.9770,32
2012-01-03,16:25:00,2.9760,2.9770,2.9720,2.9720,35
2012-01-03,16:30:00,2.9720,2.9730,2.9710,2.9730,17
2012-01-03,16:35:00,2.9740,2.9770,2.9740,2.9750,59
2012-01-03,16:40:00,2.9750,2.9760,2.9750,2.9750,36
2012-01-03,16:45:00,2.9760,2.9780,2.9760,2.9780,11
2012-01-03,16:50:00,2.9780,2.9790,2.9770,2.9790,31
2012-01-03,16:55:00,2.9780,2.9800,2.9780,2.9800,51
2012-01-03,17:00:00,2.9810,2.9830,2.9800,2.9820,79
2012-01-03,17:05:00,2.9830,2.9850,2.9830,2.9850,7
2012-01-03,17:10:00,2.9840,2.9840,2.9830,2.9830,5
2012-01-03,17:15:00,2.9830,2.9850,2.9820,2.9850,10
2012-01-03,17:20:00,2.9850,2.9890,2.9850,2.9890,94
2012-01-03,17:25:00,2.9890,2.9900,2.9890,2.9900,44
2012-01-03,17:30:00,2.9900,2.9910,2.9900,2.9910,43
2012-01-03,17:35:00,2.9900,2.9910,2.9900,2.9910,23
2012-01-03,17:40:00,2.9910,2.9910,2.9900,2.9900,8
2012-01-03,17:45:00,2.9900,2.9900,2.9900,2.9900,14
2012-01-03,17:50:00,2.9910,2.9920,2.9900,2.9910,53
2012-01-03,17:55:00,2.9910,2.9960,2.9910,2.9960,217
2012-01-03,18:00:00,2.9950,2.9980,2.9940,2.9940,20
2012-01-03,18:05:00,2.9950,2.9960,2.9950,2.9960,17
2012-01-03,18:10:00,2.9960,2.9960,2.9960,2.9960,4
2012-01-03,18:15:00,2.9960,2.9960,2.9950,2.9950,4
2012-01-03,18:20:00,2.9950,2.9950,2.9950,2.9950,7
2012-01-03,18:25:00,2.9960,2.9970,2.9950,2.9970,136
2012-01-03,18:30:00,2.9960,2.9960,2.9960,2.9960,3
2012-01-03,18:35:00,2.9950,2.9990,2.9950,2.9990,221
2012-01-03,18:40:00,2.9990,3.0000,2.9980,2.9980,39
2012-01-03,18:45:00,2.9980,3.0000,2.9980,3.0000,24
2012-01-03,18:50:00,3.0000,3.0000,2.9990,3.0000,22
2012-01-03,18:55:00,2.9990,3.0010,2.9990,3.0010,28
2012-01-03,19:00:00,3.0000,3.0070,3.0000,3.0020,265
2012-01-03,19:05:00,3.0050,3.0050,3.0010,3.0030,32
2012-01-03,19:10:00,3.0050,3.0200,3.0050,3.0170,285
2012-01-03,19:15:00,3.0160,3.0400,3.0120,3.0280,421
2012-01-03,19:20:00,3.0270,3.0430,3.0260,3.0320,331
2012-01-03,19:25:00,3.0340,3.0560,3.0340,3.0520,476
2012-01-03,19:30:00,3.0510,3.0530,3.0390,3.0430,172
2012-01-03,19:35:00,3.0400,3.0410,3.0320,3.0380,75
2012-01-03,19:40:00,3.0360,3.0550,3.0360,3.0460,523
2012-01-03,19:45:00,3.0470,3.0530,3.0450,3.0530,145
2012-01-03,19:50:00,3.0530,3.0530,3.0470,3.0500,212
2012-01-03,19:55:00,3.0500,3.0530,3.0500,3.0500,204
2012-01-03,20:00:00,3.0510,3.0530,3.0500,3.0530,119
2012-01-03,20:05:00,3.0530,3.0530,3.0510,3.0520,40
2012-01-03,20:10:00,3.0520,3.0520,3.0500,3.0500,197
2012-01-03,20:15:00,3.0500,3.0580,3.0500,3.0580,100
2012-01-03,20:20:00,3.0570,3.0740,3.0570,3.0670,639
2012-01-03,20:25:00,3.0650,3.0660,3.0630,3.0640,99
2012-01-03,20:30:00,3.0650,3.0650,3.0580,3.0580,185
2012-01-03,20:35:00,3.0580,3.0590,3.0580,3.0580,118
2012-01-03,20:40:00,3.0580,3.0620,3.0580,3.0580,252
2012-01-03,20:45:00,3.0600,3.0600,3.0510,3.0530,229
2012-01-03,20:50:00,3.0530,3.0620,3.0530,3.0600,666
2012-01-03,20:55:00,3.0600,3.0650,3.0510,3.0520,381
2012-01-03,21:00:00,3.0510,3.0520,3.0390,3.0450,422
2012-01-03,21:05:00,3.0440,3.0440,3.0280,3.0390,754
2012-01-03,21:10:00,3.0390,3.0390,3.0300,3.0330,290
2012-01-03,21:15:00,3.0330,3.0430,3.0320,3.0400,506
2012-01-03,21:20:00,3.0380,3.0450,3.0350,3.0440,308
2012-01-03,21:25:00,3.0440,3.0550,3.0430,3.0490,964
2012-01-03,21:30:00,3.0470,3.0530,3.0410,3.0480,611
2012-01-03,21:35:00,3.0470,3.0470,3.0340,3.0370,208
2012-01-03,21:40:00,3.0370,3.0370,3.0110,3.0140,952
2012-01-03,21:45:00,3.0130,3.0300,3.0130,3.0200,996
2012-01-03,21:50:00,3.0190,3.0200,3.0110,3.0120,311
2012-01-03,21:55:00,3.0110,3.0120,2.9960,2.9990,1062
2012-01-03,22:00:00,2.9990,3.0090,2.9780,2.9900,4118
2012-01-03,22:05:00,2.9900,2.9910,2.9800,2.9890,1366
2012-01-03,22:10:00,2.9890,2.9970,2.9860,2.9940,739
2012-01-03,22:15:00,2.9950,3.0030,2.9910,2.9950,737
2012-01-03,22:20:00,2.9950,3.0040,2.9940,3.0000,776
2012-01-03,22:25:00,3.0010,3.0040,2.9940,2.9970,1032
2012-01-03,22:30:00,2.9980,2.9980,2.9830,2.9840,1326
2012-01-03,22:35:00,2.9850,2.9860,2.9680,2.9760,1765
2012-01-03,22:40:00,2.9750,2.9790,2.9660,2.9670,551
2012-01-03,22:45:00,2.9660,2.9680,2.9580,2.9640,1035
2012-01-03,22:50:00,2.9640,2.9660,2.9590,2.9650,1002
2012-01-03,22:55:00,2.9650,2.9680,2.9600,2.9610,671
2012-01-03,23:00:00,2.9600,2.9610,2.9360,2.9390,3136
2012-01-03,23:05:00,2.9390,2.9450,2.9370,2.9400,1215
2012-01-03,23:10:00,2.9410,2.9490,2.9380,2.9470,692
2012-01-03,23:15:00,2.9470,2.9530,2.9430,2.9510,804
2012-01-03,23:20:00,2.9510,2.9660,2.9500,2.9580,1606
2012-01-03,23:25:00,2.9580,2.9600,2.9520,2.9580,604
2012-01-03,23:30:00,2.9580,2.9620,2.9570,2.9610,281
2012-01-03,23:35:00,2.9620,2.9780,2.9620,2.9660,1047
2012-01-03,23:40:00,2.9650,2.9750,2.9650,2.9670,813
2012-01-03,23:45:00,2.9670,2.9790,2.9670,2.9740,1099
2012-01-03,23:50:00,2.9740,2.9840,2.9740,2.9840,807
2012-01-03,23:55:00,2.9850,2.9880,2.9790,2.9830,1006
2012-01-04,00:00:00,2.9830,2.9830,2.9680,2.9720,1313
2012-01-04,00:05:00,2.9710,2.9730,2.9650,2.9660,444
2012-01-04,00:10:00,2.9670,2.9750,2.9670,2.9730,530
2012-01-04,00:15:00,2.9730,2.9770,2.9680,2.9750,655
2012-01-04,00:20:00,2.9740,2.9760,2.9710,2.9720,220
2012-01-04,00:25:00,2.9720,2.9810,2.9710,2.9790,319
2012-01-04,00:30:00,2.9790,2.9810,2.9700,2.9730,693
2012-01-04,00:35:00,2.9730,2.9790,2.9660,2.9690,1165
2012-01-04,00:40:00,2.9700,2.9770,2.9680,2.9740,630
2012-01-04,00:45:00,2.9730,2.9750,2.9700,2.9740,134
2012-01-04,00:50:00,2.9750,2.9780,2.9610,2.9750,1080
2012-01-04,00:55:00,2.9750,2.9850,2.9720,2.9830,1215
2012-01-04,01:00:00,2.9820,2.9830,2.9780,2.9790,186
2012-01-04,01:05:00,2.9780,2.9950,2.9780,2.9880,1525
2012-01-04,01:10:00,2.9880,2.9880,2.9780,2.9840,410
2012-01-04,01:15:00,2.9850,2.9850,2.9780,2.9830,388
2012-01-04,01:20:00,2.9830,2.9970,2.9810,2.9960,1164
2012-01-04,01:25:00,2.9960,3.0140,2.9960,3.0010,2141
2012-01-04,01:30:00,3.0010,3.0050,2.9940,2.9940,648
2012-01-04,01:35:00,2.9940,2.9970,2.9920,2.9950,311
2012-01-04,01:40:00,2.9950,2.9960,2.9920,2.9920,251
2012-01-04,01:45:00,2.9930,2.9930,2.9800,2.9840,707
2012-01-04,01:50:00,2.9850,2.9910,2.9830,2.9910,287
2012-01-04,01:55:00,2.9910,2.9910,2.9800,2.9830,311
2012-01-04,02:00:00,2.9830,2.9880,2.9830,2.9860,152
2012-01-04,02:05:00,2.9870,2.9890,2.9850,2.9850,182
2012-01-04,02:10:00,2.9850,2.9920,2.9850,2.9920,641
2012-01-04,02:15:00,2.9910,2.9920,2.9890,2.9910,254
2012-01-04,02:20:00,2.9900,3.0020,2.9900,3.0010,533
2012-01-04,02:25:00,3.0000,3.0070,3.0000,3.0050,513
2012-01-04,02:30:00,3.0060,3.0190,3.0060,3.0090,1337
2012-01-04,02:35:00,3.0080,3.0100,2.9960,3.0040,644
2012-01-04,02:40:00,3.0050,3.0050,2.9980,3.0000,373
2012-01-04,02:45:00,3.0000,3.0030,2.9970,2.9980,362
2012-01-04,02:50:00,2.9990,3.0040,2.9990,3.0010,725
2012-01-04,02:55:00,2.9990,3.0010,2.9960,2.9980,710
2012-01-04,03:00:00,2.9980,3.0070,2.9970,3.0040,1378
2012-01-04,03:05:00,3.0040,3.0050,3.0010,3.0010,314
2012-01-04,03:10:00,3.0010,3.0070,2.9990,3.0050,499
2012-01-04,03:15:00,3.0040,3.0040,2.9980,3.0030,628
2012-01-04,03:20:00,3.0020,3.0030,2.9900,2.9960,977
2012-01-04,03:25:00,2.9950,3.0000,2.9880,2.9980,2067
2012-01-04,03:30:00,2.9970,3.0030,2.9940,3.0030,511
2012-01-04,03:35:00,3.0020,3.0020,2.9970,3.0000,171
2012-01-04,03:40:00,3.0010,3.0030,3.0010,3.0020,56
2012-01-04,03:45:00,3.0010,3.0010,2.9970,2.9980,218
2012-01-04,03:50:00,2.9980,3.0000,2.9960,2.9960,59
2012-01-04,03:55:00,2.9970,2.9990,2.9940,2.9980,128
2012-01-04,04:00:00,2.9990,2.9990,2.9930,2.9950,119
2012-01-04,04:05:00,2.9950,2.9960,2.9940,2.9950,24
2012-01-04,04:10:00,2.9950,2.9960,2.9950,2.9950,36
2012-01-04,04:15:00,2.9960,2.9970,2.9950,2.9970,49
2012-01-04,04:20:00,2.9960,2.9980,2.9920,2.9950,169
2012-01-04,04:25:00,2.9940,2.9960,2.9920,2.9920,66
2012-01-04,04:30:00,2.9930,2.9930,2.9910,2.9920,35
2012-01-04,04:35:00,2.9930,2.9930,2.9910,2.9920,92
2012-01-04,04:40:00,2.9920,2.9920,2.9910,2.9920,14
2012-01-04,04:45:00,2.9930,2.9950,2.9920,2.9930,34
2012-01-04,04:50:00,2.9930,2.9940,2.9910,2.9930,30
2012-01-04,04:55:00,2.9930,2.9930,2.9900,2.9900,88
2012-01-04,05:00:00,2.9900,2.9920,2.9880,2.9890,120
2012-01-04,05:05:00,2.9910,2.9930,2.9910,2.9920,43
2012-01-04,05:10:00,2.9900,2.9910,2.9880,2.9900,37
2012-01-04,05:15:00,2.9880,2.9880,2.9870,2.9870,31
2012-01-04,05:20:00,2.9880,2.9900,2.9880,2.9890,29
2012-01-04,05:25:00,2.9890,2.9890,2.9890,2.9890,6
2012-01-04,05:30:00,2.9870,2.9890,2.9860,2.9890,34
2012-01-04,05:35:00,2.9900,2.9930,2.9890,2.9900,21
2012-01-04,05:40:00,2.9890,2.9900,2.9850,2.9880,59
2012-01-04,05:45:00,2.9860,2.9860,2.9860,2.9860,15
2012-01-04,05:50:00,2.9870,2.9880,2.9850,2.9880,6
2012-01-04,05:55:00,2.9880,2.9900,2.9860,2.9900,26
2012-01-04,06:00:00,2.9870,2.9900,2.9860,2.9880,60
2012-01-04,06:05:00,2.9880,2.9900,2.9860,2.9890,38
2012-01-04,06:10:00,2.9870,2.9870,2.9760,2.9790,76
2012-01-04,07:00:00,2.9780,2.9830,2.9750,2.9830,70
2012-01-04,07:10:00,2.9810,2.9830,2.9810,2.9810,37
2012-01-04,07:15:00,2.9830,2.9830,2.9830,2.9830,11
2012-01-04,07:20:00,2.9830,2.9830,2.9830,2.9830,1
2012-01-04,07:25:00,2.9820,2.9820,2.9820,2.9820,1
2012-01-04,07:40:00,2.9820,2.9820,2.9820,2.9820,1
2012-01-04,07:50:00,2.9790,2.9790,2.9790,2.9790,3
2012-01-04,08:00:00,2.9800,2.9800,2.9780,2.9790,8
2012-01-04,08:05:00,2.9790,2.9790,2.9780,2.9780,4
2012-01-04,08:10:00,2.9790,2.9790,2.9790,2.9790,1
2012-01-04,08:15:00,2.9790,2.9790,2.9770,2.9770,2
2012-01-04,08:25:00,2.9790,2.9790,2.9790,2.9790,3
2012-01-04,09:00:00,2.9780,2.9780,2.9780,2.9780,1
2012-01-04,09:10:00,2.9790,2.9790,2.9790,2.9790,2
2012-01-04,09:15:00,2.9780,2.9780,2.9780,2.9780,1
2012-01-04,09:35:00,2.9770,2.9770,2.9770,2.9770,1
2012-01-04,09:40:00,2.9770,2.9770,2.9770,2.9770,1
2012-01-04,09:45:00,2.9790,2.9790,2.9790,2.9790,48
2012-01-04,09:50:00,2.9790,2.9790,2.9790,2.9790,1
2012-01-04,09:55:00,2.9780,2.9790,2.9780,2.9790,12
2012-01-04,10:00:00,2.9790,2.9790,2.9780,2.9790,5
2012-01-04,10:05:00,2.9790,2.9880,2.9790,2.9840,24
2012-01-04,10:10:00,2.9840,2.9860,2.9840,2.9860,11
2012-01-04,10:15:00,2.9870,2.9890,2.9850,2.9890,7
2012-01-04,10:20:00,2.9850,2.9850,2.9850,2.9850,2
2012-01-04,10:40:00,2.9840,2.9840,2.9840,2.9840,1
2012-01-04,10:50:00,2.9840,2.9840,2.9840,2.9840,3
2012-01-04,10:55:00,2.9850,2.9850,2.9850,2.9850,1
2012-01-04,11:10:00,2.9810,2.9810,2.9800,2.9800,2
2012-01-04,11:20:00,2.9840,2.9840,2.9840,2.9840,1
2012-01-04,11:45:00,2.9840,2.9840,2.9840,2.9840,1
2012-01-04,11:50:00,2.9840,2.9840,2.9840,2.9840,1
2012-01-04,11:55:00,2.9840,2.9850,2.9810,2.9810,3
2012-01-04,12:00:00,2.9850,2.9850,2.9850,2.9850,9
2012-01-04,12:05:00,2.9850,2.9850,2.9850,2.9850,5
2012-01-04,12:30:00,2.9830,2.9850,2.9830,2.9850,13
2012-01-04,12:35:00,2.9850,2.9850,2.9840,2.9850,15
2012-01-04,12:40:00,2.9850,2.9850,2.9850,2.9850,7
2012-01-04,12:45:00,2.9850,2.9900,2.9850,2.9900,12
2012-01-04,12:50:00,2.9880,2.9880,2.9880,2.9880,1
2012-01-04,13:00:00,2.9880,2.9900,2.9880,2.9900,3
2012-01-04,13:05:00,2.9880,2.9890,2.9880,2.9890,6
2012-01-04,13:15:00,2.9860,2.9860,2.9860,2.9860,2
2012-01-04,13:25:00,2.9870,2.9870,2.9870,2.9870,2
2012-01-04,13:30:00,2.9860,2.9860,2.9860,2.9860,2
2012-01-04,13:35:00,2.9850,2.9850,2.9850,2.9850,2
2012-01-04,13:40:00,2.9870,2.9880,2.9870,2.9880,3
2012-01-04,13:45:00,2.9900,2.9900,2.9900,2.9900,10
2012-01-04,13:50:00,2.9910,2.9930,2.9910,2.9930,9
2012-01-04,13:55:00,2.9930,2.9950,2.9930,2.9950,6
2012-01-04,14:00:00,2.9930,2.9930,2.9930,2.9930,7
2012-01-04,14:05:00,2.9930,2.9930,2.9930,2.9930,2
2012-01-04,14:10:00,2.9930,2.9930,2.9880,2.9890,12
2012-01-04,14:15:00,2.9890,2.9890,2.9870,2.9870,3
2012-01-04,14:25:00,2.9880,2.9900,2.9880,2.9900,3
2012-01-04,14:55:00,2.9890,2.9890,2.9890,2.9890,3
2012-01-04,15:00:00,2.9890,2.9910,2.9890,2.9900,19
2012-01-04,15:05:00,2.9910,2.9910,2.9900,2.9900,13
2012-01-04,15:10:00,2.9900,2.9910,2.9900,2.9910,15
2012-01-04,15:15:00,2.9910,2.9910,2.9900,2.9900,8
2012-01-04,15:20:00,2.9910,2.9910,2.9910,2.9910,3
2012-01-04,15:25:00,2.9910,2.9910,2.9900,2.9900,3
2012-01-04,15:30:00,2.9920,2.9930,2.9890,2.9890,13
2012-01-04,15:45:00,2.9910,2.9910,2.9910,2.9910,3
2012-01-04,15:50:00,2.9900,2.9910,2.9900,2.9910,9
2012-01-04,15:55:00,2.9910,2.9920,2.9910,2.9920,5
2012-01-04,16:00:00,2.9910,2.9920,2.9900,2.9910,6
2012-01-04,16:05:00,2.9900,2.9920,2.9900,2.9920,15
2012-01-04,16:10:00,2.9900,2.9920,2.9900,2.9910,5
2012-01-04,16:15:00,2.9900,2.9900,2.9900,2.9900,2
2012-01-04,16:20:00,2.9900,2.9910,2.9880,2.9880,27
2012-01-04,16:25:00,2.9880,2.9880,2.9880,2.9880,11
2012-01-04,16:30:00,2.9890,2.9910,2.9870,2.9900,27
2012-01-04,16:35:00,2.9900,2.9900,2.9890,2.9890,15
2012-01-04,16:40:00,2.9870,2.9900,2.9870,2.9900,22
2012-01-04,16:45:00,2.9910,2.9910,2.9890,2.9890,9
2012-01-04,16:50:00,2.9900,2.9910,2.9900,2.9900,21
2012-01-04,16:55:00,2.9870,2.9870,2.9840,2.9850,6
2012-01-04,17:00:00,2.9860,2.9860,2.9850,2.9850,4
2012-01-04,17:05:00,2.9860,2.9870,2.9840,2.9850,16
2012-01-04,17:15:00,2.9870,2.9900,2.9870,2.9900,15
2012-01-04,17:20:00,2.9880,2.9890,2.9870,2.9870,20
2012-01-04,17:25:00,2.9870,2.9870,2.9870,2.9870,6
2012-01-04,17:30:00,2.9870,2.9870,2.9850,2.9850,13
2012-01-04,17:35:00,2.9870,2.9880,2.9860,2.9870,20
2012-01-04,17:40:00,2.9880,2.9920,2.9870,2.9880,31
2012-01-04,17:45:00,2.9870,2.9880,2.9870,2.9880,7
2012-01-04,17:50:00,2.9880,2.9900,2.9880,2.9900,11
2012-01-04,17:55:00,2.9900,2.9950,2.9900,2.9950,67
2012-01-04,18:00:00,2.9930,2.9970,2.9930,2.9950,25
2012-01-04,18:05:00,2.9970,2.9990,2.9950,2.9970,11
2012-01-04,18:10:00,2.9950,2.9950,2.9920,2.9930,12
2012-01-04,18:15:00,2.9940,2.9970,2.9940,2.9970,16
2012-01-04,18:20:00,2.9950,2.9990,2.9950,2.9990,12
2012-01-04,18:25:00,2.9990,3.0000,2.9970,2.9980,17
2012-01-04,18:30:00,2.9990,3.0100,2.9990,3.0100,117
2012-01-04,18:35:00,3.0100,3.0120,3.0070,3.0100,109
2012-01-04,18:40:00,3.0110,3.0150,3.0100,3.0100,117
2012-01-04,18:45:00,3.0090,3.0120,3.0080,3.0120,37
2012-01-04,18:50:00,3.0090,3.0120,3.0090,3.0120,66
2012-01-04,18:55:00,3.0110,3.0180,3.0100,3.0180,93
2012-01-04,19:00:00,3.0170,3.0330,3.0160,3.0300,370
2012-01-04,19:05:00,3.0300,3.0390,3.0300,3.0360,179
2012-01-04,19:10:00,3.0370,3.0430,3.0340,3.0340,275
2012-01-04,19:15:00,3.0340,3.0350,3.0330,3.0350,58
2012-01-04,19:20:00,3.0320,3.0390,3.0320,3.0350,92
2012-01-04,19:25:00,3.0350,3.0390,3.0350,3.0390,30
2012-01-04,19:30:00,3.0380,3.0420,3.0370,3.0370,122
2012-01-04,19:35:00,3.0370,3.0440,3.0370,3.0420,121
2012-01-04,19:40:00,3.0420,3.0430,3.0380,3.0400,79
2012-01-04,19:45:00,3.0400,3.0410,3.0390,3.0390,74
2012-01-04,19:50:00,3.0380,3.0390,3.0360,3.0390,45
2012-01-04,19:55:00,3.0380,3.0400,3.0380,3.0380,48
2012-01-04,20:00:00,3.0390,3.0400,3.0380,3.0400,27
2012-01-04,20:05:00,3.0400,3.0400,3.0380,3.0390,41
2012-01-04,20:10:00,3.0380,3.0410,3.0370,3.0410,41
2012-01-04,20:15:00,3.0400,3.0400,3.0390,3.0400,8
2012-01-04,20:20:00,3.0390,3.0490,3.0370,3.0420,425
2012-01-04,20:25:00,3.0420,3.0450,3.0390,3.0420,261
2012-01-04,20:30:00,3.0420,3.0430,3.0400,3.0400,146
2012-01-04,20:35:00,3.0400,3.0430,3.0400,3.0430,89
2012-01-04,20:40:00,3.0430,3.0480,3.0410,3.0450,206
2012-01-04,20:45:00,3.0440,3.0480,3.0410,3.0440,127
2012-01-04,20:50:00,3.0420,3.0450,3.0420,3.0450,60
2012-01-04,20:55:00,3.0440,3.0520,3.0440,3.0500,462
2012-01-04,21:00:00,3.0490,3.0540,3.0470,3.0490,297
2012-01-04,21:05:00,3.0500,3.0550,3.0440,3.0440,645
2012-01-04,21:10:00,3.0440,3.0460,3.0320,3.0410,785
2012-01-04,21:15:00,3.0410,3.0560,3.0410,3.0560,423
2012-01-04,21:20:00,3.0560,3.0570,3.0480,3.0490,623
2012-01-04,21:25:00,3.0500,3.0540,3.0470,3.0510,335
2012-01-04,21:30:00,3.0500,3.0500,3.0350,3.0400,823
2012-01-04,21:35:00,3.0400,3.0470,3.0350,3.0450,681
2012-01-04,21:40:00,3.0450,3.0500,3.0440,3.0480,456
2012-01-04,21:45:00,3.0480,3.0490,3.0450,3.0460,260
2012-01-04,21:50:00,3.0470,3.0500,3.0450,3.0470,375
2012-01-04,21:55:00,3.0470,3.0490,3.0350,3.0360,750
2012-01-04,22:00:00,3.0370,3.0390,3.0250,3.0360,2664
2012-01-04,22:05:00,3.0360,3.0380,3.0330,3.0360,1247
2012-01-04,22:10:00,3.0360,3.0380,3.0260,3.0290,1415
2012-01-04,22:15:00,3.0280,3.0330,3.0190,3.0230,1303
2012-01-04,22:20:00,3.0220,3.0260,3.0150,3.0180,1279
2012-01-04,22:25:00,3.0190,3.0300,3.0170,3.0290,882
2012-01-04,22:30:00,3.0280,3.0280,3.0200,3.0220,594
2012-01-04,22:35:00,3.0230,3.0240,3.0170,3.0200,1061
2012-01-04,22:40:00,3.0210,3.0240,3.0190,3.0200,487
2012-01-04,22:45:00,3.0200,3.0280,3.0200,3.0280,935
2012-01-04,22:50:00,3.0280,3.0450,3.0240,3.0400,2415
2012-01-04,22:55:00,3.0400,3.0490,3.0400,3.0410,1605
2012-01-04,23:00:00,3.0400,3.0450,3.0380,3.0380,649
2012-01-04,23:05:00,3.0380,3.0560,3.0380,3.0510,1300
2012-01-04,23:10:00,3.0520,3.0610,3.0500,3.0580,2155
2012-01-04,23:15:00,3.0580,3.0580,3.0460,3.0470,857
2012-01-04,23:20:00,3.0460,3.0490,3.0400,3.0410,426
2012-01-04,23:25:00,3.0410,3.0480,3.0380,3.0460,689
2012-01-04,23:30:00,3.0450,3.0470,3.0370,3.0420,663
2012-01-04,23:35:00,3.0420,3.0420,3.0370,3.0380,518
2012-01-04,23:40:00,3.0380,3.0400,3.0290,3.0300,680
2012-01-04,23:45:00,3.0310,3.0360,3.0260,3.0290,871
2012-01-04,23:50:00,3.0300,3.0370,3.0250,3.0260,1272
2012-01-04,23:55:00,3.0260,3.0300,3.0230,3.0280,645
2012-01-05,00:00:00,3.0280,3.0290,3.0240,3.0250,537
2012-01-05,00:05:00,3.0260,3.0320,3.0190,3.0320,1248
2012-01-05,00:10:00,3.0330,3.0330,3.0270,3.0280,379
2012-01-05,00:15:00,3.0280,3.0280,3.0180,3.0230,607
2012-01-05,00:20:00,3.0220,3.0350,3.0220,3.0330,1127
2012-01-05,00:25:00,3.0330,3.0330,3.0310,3.0330,236
2012-01-05,00:30:00,3.0340,3.0400,3.0330,3.0340,644
2012-01-05,00:35:00,3.0340,3.0460,3.0300,3.0460,1481
2012-01-05,00:40:00,3.0450,3.0570,3.0430,3.0510,2320
2012-01-05,00:45:00,3.0490,3.0500,3.0430,3.0430,778
2012-01-05,00:50:00,3.0440,3.0470,3.0390,3.0430,393
2012-01-05,00:55:00,3.0420,3.0510,3.0400,3.0490,454
2012-01-05,01:00:00,3.0490,3.0490,3.0380,3.0420,439
2012-01-05,01:05:00,3.0430,3.0470,3.0420,3.0440,244
2012-01-05,01:10:00,3.0440,3.0550,3.0440,3.0500,714
2012-01-05,01:15:00,3.0490,3.0530,3.0470,3.0480,683
2012-01-05,01:20:00,3.0480,3.0670,3.0480,3.0580,3441
2012-01-05,01:25:00,3.0580,3.0690,3.0570,3.0650,1789
2012-01-05,01:30:00,3.0650,3.0690,3.0610,3.0650,686
2012-01-05,01:35:00,3.0650,3.0880,3.0650,3.0820,4161
2012-01-05,01:40:00,3.0810,3.0890,3.0780,3.0830,2299
2012-01-05,01:45:00,3.0840,3.0900,3.0780,3.0820,1275
2012-01-05,01:50:00,3.0820,3.0870,3.0720,3.0720,1153
2012-01-05,01:55:00,3.0730,3.0740,3.0670,3.0730,759
2012-01-05,02:00:00,3.0730,3.0860,3.0720,3.0770,1019
2012-01-05,02:05:00,3.0780,3.0800,3.0730,3.0750,531
2012-01-05,02:10:00,3.0740,3.0790,3.0730,3.0780,366
2012-01-05,02:15:00,3.0790,3.0860,3.0770,3.0820,603
2012-01-05,02:20:00,3.0830,3.0850,3.0770,3.0830,901
2012-01-05,02:25:00,3.0830,3.0860,3.0780,3.0820,576
2012-01-05,02:30:00,3.0830,3.0830,3.0790,3.0810,279
2012-01-05,02:35:00,3.0810,3.0950,3.0810,3.0900,1760
2012-01-05,02:40:00,3.0900,3.0990,3.0860,3.0870,1668
2012-01-05,02:45:00,3.0880,3.1140,3.0880,3.1070,2608
2012-01-05,02:50:00,3.1070,3.1110,3.1020,3.1030,1301
2012-01-05,02:55:00,3.1040,3.1140,3.0980,3.1120,1662
2012-01-05,03:00:00,3.1120,3.1120,3.0990,3.1050,1073
2012-01-05,03:05:00,3.1040,3.1050,3.0990,3.1030,932
2012-01-05,03:10:00,3.1040,3.1040,3.0900,3.0910,1711
2012-01-05,03:15:00,3.0910,3.0980,3.0850,3.0950,2452
2012-01-05,03:20:00,3.0940,3.0990,3.0900,3.0960,1484
2012-01-05,03:25:00,3.0960,3.0980,3.0890,3.0970,2818
2012-01-05,03:30:00,3.0970,3.0990,3.0940,3.0970,710
2012-01-05,03:35:00,3.0970,3.0970,3.0930,3.0940,326
2012-01-05,03:40:00,3.0940,3.0970,3.0930,3.0970,223
2012-01-05,03:45:00,3.0950,3.0970,3.0950,3.0950,95
2012-01-05,03:50:00,3.0950,3.0970,3.0950,3.0960,131
2012-01-05,03:55:00,3.0970,3.0980,3.0950,3.0970,32
2012-01-05,04:00:00,3.0960,3.0980,3.0960,3.0970,27
2012-01-05,04:05:00,3.0970,3.1000,3.0960,3.0980,93
2012-01-05,04:10:00,3.0990,3.1020,3.0980,3.1020,171
2012-01-05,04:15:00,3.1020,3.1070,3.1020,3.1060,164
2012-01-05,04:20:00,3.1040,3.1080,3.1020,3.1040,455
2012-01-05,04:25:00,3.1040,3.1070,3.1030,3.1060,49
2012-01-05,04:30:00,3.1050,3.1080,3.1030,3.1050,161
2012-01-05,04:35:00,3.1040,3.1070,3.1040,3.1060,46
2012-01-05,04:40:00,3.1070,3.1080,3.1060,3.1060,99
2012-01-05,04:45:00,3.1060,3.1090,3.1060,3.1070,78
2012-01-05,04:50:00,3.1070,3.1080,3.1050,3.1060,104
2012-01-05,04:55:00,3.1060,3.1080,3.1050,3.1060,182
2012-01-05,05:00:00,3.1060,3.1120,3.1040,3.1110,229
2012-01-05,05:05:00,3.1100,3.1130,3.1090,3.1110,55
2012-01-05,05:10:00,3.1110,3.1140,3.1090,3.1130,116
2012-01-05,05:15:00,3.1130,3.1180,3.1110,3.1170,102
2012-01-05,05:20:00,3.1160,3.1180,3.1140,3.1150,45
2012-01-05,05:25:00,3.1150,3.1210,3.1150,3.1190,140
2012-01-05,05:30:00,3.1190,3.1190,3.1190,3.1190,5
2012-01-05,05:35:00,3.1190,3.1210,3.0960,3.1200,116
2012-01-05,05:40:00,3.1210,3.1220,3.1180,3.1180,27
2012-01-05,05:45:00,3.1200,3.1210,3.1180,3.1210,30
2012-01-05,05:50:00,3.1180,3.1180,3.1170,3.1170,18
2012-01-05,05:55:00,3.1160,3.1230,3.1160,3.1200,46
2012-01-05,06:00:00,3.1200,3.1230,3.1170,3.1230,70
2012-01-05,06:05:00,3.1200,3.1200,3.1180,3.1180,35
2012-01-05,06:10:00,3.1170,3.1190,3.1140,3.1150,68
2012-01-05,07:00:00,3.1220,3.1230,3.1120,3.1180,31
2012-01-05,07:05:00,3.1180,3.1180,3.1170,3.1170,3
2012-01-05,07:10:00,3.1180,3.1190,3.1170,3.1190,12
2012-01-05,07:15:00,3.1180,3.1200,3.1180,3.1200,9
2012-01-05,07:20:00,3.1210,3.1210,3.1190,3.1190,8
2012-01-05,07:25:00,3.1190,3.1190,3.1170,3.1180,11
2012-01-05,07:35:00,3.1190,3.1190,3.1190,3.1190,11
2012-01-05,07:40:00,3.1190,3.1190,3.1140,3.1180,20
2012-01-05,07:45:00,3.1180,3.1180,3.1180,3.1180,1
2012-01-05,08:00:00,3.1150,3.1150,3.1120,3.1120,14
2012-01-05,08:05:00,3.1120,3.1120,3.1120,3.1120,1
2012-01-05,08:10:00,3.1140,3.1140,3.1120,3.1120,21
2012-01-05,08:15:00,3.1150,3.1150,3.1130,3.1130,6
2012-01-05,08:20:00,3.1140,3.1160,3.1140,3.1160,6
2012-01-05,08:30:00,3.1160,3.1160,3.1160,3.1160,2
2012-01-05,08:35:00,3.1150,3.1150,3.1130,3.1130,8
2012-01-05,08:40:00,3.1140,3.1140,3.1140,3.1140,2
2012-01-05,08:45:00,3.1140,3.1140,3.1140,3.1140,2
2012-01-05,08:50:00,3.1140,3.1180,3.1140,3.1180,6
2012-01-05,08:55:00,3.1180,3.1180,3.1180,3.1180,1
2012-01-05,09:00:00,3.1150,3.1150,3.1150,3.1150,1
2012-01-05,09:05:00,3.1180,3.1190,3.1180,3.1190,3
2012-01-05,09:20:00,3.1140,3.1160,3.1130,3.1160,7
2012-01-05,09:25:00,3.1130,3.1130,3.1120,3.1120,2
2012-01-05,09:35:00,3.1160,3.1160,3.1110,3.1130,104
2012-01-05,09:40:00,3.1120,3.1120,3.1100,3.1100,7
2012-01-05,09:50:00,3.1120,3.1120,3.1120,3.1120,1
2012-01-05,09:55:00,3.1100,3.1100,3.1100,3.1100,2
2012-01-05,10:00:00,3.1100,3.1100,3.1100,3.1100,1
2012-01-05,10:05:00,3.1140,3.1140,3.1100,3.1100,10
2012-01-05,10:10:00,3.1130,3.1130,3.1130,3.1130,2
2012-01-05,10:30:00,3.1100,3.1120,3.1100,3.1120,2
2012-01-05,10:45:00,3.1140,3.1140,3.1140,3.1140,2
2012-01-05,10:55:00,3.1140,3.1170,3.1140,3.1140,22
2012-01-05,11:00:00,3.1130,3.1180,3.1130,3.1180,4
2012-01-05,11:25:00,3.1150,3.1150,3.1150,3.1150,1
2012-01-05,11:40:00,3.1150,3.1160,3.1150,3.1160,8
2012-01-05,11:45:00,3.1170,3.1170,3.1160,3.1160,7
2012-01-05,11:50:00,3.1160,3.1170,3.1160,3.1170,5
2012-01-05,12:00:00,3.1160,3.1200,3.1160,3.1200,11
2012-01-05,12:05:00,3.1160,3.1160,3.1160,3.1160,29
2012-01-05,12:10:00,3.1160,3.1160,3.1160,3.1160,7
2012-01-05,12:15:00,3.1170,3.1180,3.1160,3.1160,15
2012-01-05,12:20:00,3.1180,3.1180,3.1170,3.1170,4
2012-01-05,12:25:00,3.1160,3.1170,3.1140,3.1140,18
2012-01-05,12:30:00,3.1130,3.1170,3.1100,3.1110,72
2012-01-05,12:35:00,3.1120,3.1130,3.1120,3.1130,10
2012-01-05,12:40:00,3.1140,3.1140,3.1090,3.1090,24
2012-01-05,12:45:00,3.1090,3.1090,3.1080,3.1090,5
2012-01-05,12:50:00,3.1090,3.1090,3.1080,3.1080,5
2012-01-05,12:55:00,3.1070,3.1090,3.1070,3.1090,10
2012-01-05,13:00:00,3.1070,3.1070,3.1060,3.1070,8
2012-01-05,13:05:00,3.1060,3.1060,3.1010,3.1010,51
2012-01-05,13:10:00,3.1010,3.1020,3.0970,3.0970,147
2012-01-05,13:15:00,3.0990,3.0990,3.0990,3.0990,5
2012-01-05,13:20:00,3.1000,3.1030,3.1000,3.1020,48
2012-01-05,13:25:00,3.1020,3.1020,3.1020,3.1020,8
2012-01-05,13:30:00,3.1040,3.1050,3.1020,3.1050,11
2012-01-05,13:35:00,3.1050,3.1050,3.1050,3.1050,4
2012-01-05,13:40:00,3.1050,3.1050,3.1050,3.1050,2
2012-01-05,13:50:00,3.1040,3.1040,3.0980,3.0980,48
2012-01-05,13:55:00,3.0980,3.0980,3.0970,3.0970,7
2012-01-05,14:00:00,3.0970,3.1000,3.0960,3.1000,19
2012-01-05,14:05:00,3.1000,3.1000,3.1000,3.1000,1
2012-01-05,14:15:00,3.1000,3.1000,3.1000,3.1000,13
2012-01-05,14:20:00,3.1000,3.1000,3.0990,3.0990,7
2012-01-05,14:25:00,3.0990,3.1000,3.0980,3.0980,7
2012-01-05,14:30:00,3.0980,3.0980,3.0980,3.0980,1
2012-01-05,14:40:00,3.0980,3.1000,3.0980,3.1000,18
2012-01-05,14:45:00,3.1000,3.1000,3.1000,3.1000,2
2012-01-05,14:55:00,3.1000,3.1000,3.0990,3.0990,3
2012-01-05,15:05:00,3.0980,3.0980,3.0980,3.0980,1
2012-01-05,15:10:00,3.0990,3.0990,3.0980,3.0990,5
2012-01-05,15:15:00,3.1000,3.1060,3.1000,3.1040,33
2012-01-05,15:20:00,3.1050,3.1050,3.1050,3.1050,21
2012-01-05,15:25:00,3.1050,3.1050,3.1030,3.1030,2
2012-01-05,15:30:00,3.1050,3.1050,3.1050,3.1050,2
2012-01-05,15:35:00,3.1050,3.1100,3.1050,3.1100,4
2012-01-05,15:40:00,3.1090,3.1090,3.1050,3.1070,7
2012-01-05,15:45:00,3.1050,3.1050,3.1030,3.1030,12
2012-01-05,15:50:00,3.1050,3.1050,3.1020,3.1020,18
2012-01-05,15:55:00,3.1030,3.1040,3.1030,3.1040,3
2012-01-05,16:00:00,3.1030,3.1060,3.1020,3.1060,37
2012-01-05,16:05:00,3.1050,3.1050,3.1050,3.1050,8
2012-01-05,16:10:00,3.1030,3.1030,3.1020,3.1020,4
2012-01-05,16:15:00,3.1020,3.1020,3.1020,3.1020,12
2012-01-05,16:20:00,3.1020,3.1020,3.1000,3.1020,22
2012-01-05,16:25:00,3.1010,3.1010,3.0960,3.0960,45
2012-01-05,16:30:00,3.0990,3.0990,3.0930,3.0930,260
2012-01-05,16:35:00,3.0930,3.0940,3.0880,3.0880,102
2012-01-05,16:40:00,3.0900,3.0900,3.0850,3.0890,64
2012-01-05,16:45:00,3.0870,3.0880,3.0860,3.0870,12
2012-01-05,16:50:00,3.0850,3.0860,3.0820,3.0820,30
2012-01-05,16:55:00,3.0830,3.0840,3.0830,3.0840,9
2012-01-05,17:00:00,3.0860,3.0870,3.0850,3.0860,17
2012-01-05,17:05:00,3.0860,3.0890,3.0860,3.0880,16
2012-01-05,17:10:00,3.0890,3.0890,3.0850,3.0850,17
2012-01-05,17:15:00,3.0850,3.0850,3.0840,3.0840,15
2012-01-05,17:20:00,3.0830,3.0840,3.0830,3.0830,8
2012-01-05,17:25:00,3.0830,3.0830,3.0820,3.0830,12
2012-01-05,17:30:00,3.0820,3.0830,3.0820,3.0830,7
2012-01-05,17:35:00,3.0830,3.0830,3.0830,3.0830,14
2012-01-05,17:40:00,3.0830,3.0840,3.0830,3.0830,5
2012-01-05,17:45:00,3.0830,3.0830,3.0810,3.0830,15
2012-01-05,17:50:00,3.0830,3.0830,3.0810,3.0820,14
2012-01-05,17:55:00,3.0830,3.0830,3.0820,3.0820,11
2012-01-05,18:00:00,3.0830,3.0840,3.0810,3.0820,17
2012-01-05,18:05:00,3.0820,3.0830,3.0810,3.0820,23
2012-01-05,18:10:00,3.0830,3.0830,3.0810,3.0820,15
2012-01-05,18:15:00,3.0850,3.0860,3.0820,3.0860,82
2012-01-05,18:20:00,3.0850,3.0920,3.0850,3.0860,58
2012-01-05,18:25:00,3.0900,3.0920,3.0880,3.0900,57
2012-01-05,18:30:00,3.0900,3.0910,3.0900,3.0910,5
2012-01-05,18:35:00,3.0880,3.0880,3.0860,3.0860,5
2012-01-05,18:40:00,3.0870,3.0870,3.0870,3.0870,2
2012-01-05,18:45:00,3.0890,3.0920,3.0890,3.0910,121
2012-01-05,18:50:00,3.0900,3.0920,3.0800,3.0830,279
2012-01-05,18:55:00,3.0800,3.0800,3.0730,3.0730,78
2012-01-05,19:00:00,3.0740,3.0810,3.0740,3.0810,44
2012-01-05,19:05:00,3.0790,3.0810,3.0790,3.0810,6
2012-01-05,19:10:00,3.0810,3.0810,3.0780,3.0780,12
2012-01-05,19:15:00,3.0800,3.0800,3.0760,3.0770,14
2012-01-05,19:20:00,3.0780,3.0800,3.0740,3.0740,29
2012-01-05,19:25:00,3.0760,3.0770,3.0750,3.0750,13
2012-01-05,19:30:00,3.0750,3.0750,3.0690,3.0700,195
2012-01-05,19:35:00,3.0710,3.0810,3.0690,3.0690,106
2012-01-05,19:40:00,3.0690,3.0720,3.0690,3.0690,164
2012-01-05,19:45:00,3.0700,3.0700,3.0680,3.0680,37
2012-01-05,19:50:00,3.0680,3.0700,3.0670,3.0670,135
2012-01-05,19:55:00,3.0670,3.0690,3.0670,3.0690,78
2012-01-05,20:00:00,3.0670,3.0700,3.0660,3.0690,52
2012-01-05,20:05:00,3.0690,3.0700,3.0670,3.0690,72
2012-01-05,20:10:00,3.0700,3.0700,3.0680,3.0690,30
2012-01-05,20:15:00,3.0690,3.0700,3.0690,3.0700,224
2012-01-05,20:20:00,3.0690,3.0700,3.0680,3.0680,138
2012-01-05,20:25:00,3.0680,3.0690,3.0650,3.0670,125
2012-01-05,20:30:00,3.0670,3.0670,3.0640,3.0650,28
2012-01-05,20:35:00,3.0640,3.0640,3.0610,3.0630,477
2012-01-05,20:40:00,3.0640,3.0690,3.0610,3.0680,472
2012-01-05,20:45:00,3.0680,3.0700,3.0640,3.0640,54
2012-01-05,20:50:00,3.0620,3.0620,3.0410,3.0570,889
2012-01-05,20:55:00,3.0550,3.0550,3.0460,3.0500,699
2012-01-05,21:00:00,3.0520,3.0550,3.0460,3.0510,562
2012-01-05,21:05:00,3.0510,3.0570,3.0510,3.0550,256
2012-01-05,21:10:00,3.0550,3.0580,3.0530,3.0550,364
2012-01-05,21:15:00,3.0550,3.0550,3.0440,3.0470,679
2012-01-05,21:20:00,3.0470,3.0490,3.0440,3.0480,570
2012-01-05,21:25:00,3.0470,3.0480,3.0370,3.0390,814
2012-01-05,21:30:00,3.0380,3.0410,3.0350,3.0380,383
2012-01-05,21:35:00,3.0380,3.0420,3.0370,3.0410,405
2012-01-05,21:40:00,3.0420,3.0460,3.0340,3.0340,902
2012-01-05,21:45:00,3.0340,3.0340,3.0160,3.0290,2211
2012-01-05,21:50:00,3.0270,3.0380,3.0270,3.0300,641
2012-01-05,21:55:00,3.0310,3.0350,3.0250,3.0280,542
2012-01-05,22:00:00,3.0280,3.0290,3.0170,3.0200,3235
2012-01-05,22:05:00,3.0190,3.0250,3.0180,3.0200,1023
2012-01-05,22:10:00,3.0190,3.0270,3.0190,3.0230,601
2012-01-05,22:15:00,3.0220,3.0400,3.0210,3.0350,1209
2012-01-05,22:20:00,3.0350,3.0360,3.0260,3.0300,940
2012-01-05,22:25:00,3.0300,3.0350,3.0280,3.0320,374
2012-01-05,22:30:00,3.0330,3.0360,3.0300,3.0310,942
2012-01-05,22:35:00,3.0300,3.0340,3.0290,3.0300,515
2012-01-05,22:40:00,3.0290,3.0300,3.0210,3.0240,832
2012-01-05,22:45:00,3.0240,3.0250,3.0190,3.0210,487
2012-01-05,22:50:00,3.0230,3.0260,3.0190,3.0240,697
2012-01-05,22:55:00,3.0240,3.0250,3.0130,3.0230,1301
2012-01-05,23:00:00,3.0220,3.0240,3.0190,3.0190,736
2012-01-05,23:05:00,3.0190,3.0210,3.0150,3.0180,885
2012-01-05,23:10:00,3.0180,3.0180,3.0090,3.0150,1527
2012-01-05,23:15:00,3.0150,3.0230,3.0140,3.0210,1012
2012-01-05,23:20:00,3.0210,3.0290,3.0190,3.0250,1566
2012-01-05,23:25:00,3.0250,3.0300,3.0210,3.0300,1314
2012-01-05,23:30:00,3.0220,3.0590,3.0050,3.0350,5270
2012-01-05,23:35:00,3.0360,3.0480,3.0310,3.0330,2810
2012-01-05,23:40:00,3.0340,3.0470,3.0320,3.0400,1232
2012-01-05,23:45:00,3.0400,3.0530,3.0390,3.0460,1769
2012-01-05,23:50:00,3.0450,3.0500,3.0370,3.0380,1005
2012-01-05,23:55:00,3.0370,3.0420,3.0360,3.0400,438
2012-01-06,00:00:00,3.0390,3.0410,3.0310,3.0340,964
2012-01-06,00:05:00,3.0330,3.0350,3.0200,3.0230,1003
2012-01-06,00:10:00,3.0240,3.0330,3.0230,3.0310,540
2012-01-06,00:15:00,3.0300,3.0380,3.0290,3.0320,824
2012-01-06,00:20:00,3.0330,3.0370,3.0210,3.0220,1064
2012-01-06,00:25:00,3.0210,3.0220,3.0060,3.0070,2197
2012-01-06,00:30:00,3.0060,3.0070,2.9800,2.9960,6070
2012-01-06,00:35:00,2.9950,3.0130,2.9950,3.0000,3023
2012-01-06,00:40:00,3.0000,3.0020,2.9830,2.9870,2427
2012-01-06,00:45:00,2.9870,2.9890,2.9620,2.9810,5019
2012-01-06,00:50:00,2.9800,2.9850,2.9750,2.9830,1677
2012-01-06,00:55:00,2.9830,2.9930,2.9820,2.9910,999
2012-01-06,01:00:00,2.9910,2.9970,2.9910,2.9920,1053
2012-01-06,01:05:00,2.9920,3.0060,2.9900,2.9940,1359
2012-01-06,01:10:00,2.9940,3.0020,2.9880,2.9920,1167
2012-01-06,01:15:00,2.9930,2.9950,2.9760,2.9770,2000
2012-01-06,01:20:00,2.9760,2.9860,2.9760,2.9830,774
2012-01-06,01:25:00,2.9840,2.9840,2.9760,2.9790,773
2012-01-06,01:30:00,2.9800,2.9860,2.9790,2.9790,505
2012-01-06,01:35:00,2.9790,2.9800,2.9710,2.9750,927
2012-01-06,01:40:00,2.9760,2.9770,2.9550,2.9590,2310
2012-01-06,01:45:00,2.9590,2.9680,2.9560,2.9620,1821
2012-01-06,01:50:00,2.9620,2.9680,2.9610,2.9650,668
2012-01-06,01:55:00,2.9640,2.9640,2.9550,2.9560,924
2012-01-06,02:00:00,2.9560,2.9650,2.9550,2.9630,513
2012-01-06,02:05:00,2.9630,2.9760,2.9620,2.9730,1165
2012-01-06,02:10:00,2.9730,2.9750,2.9610,2.9620,699
2012-01-06,02:15:00,2.9600,2.9660,2.9590,2.9610,660
2012-01-06,02:20:00,2.9620,2.9630,2.9580,2.9600,393
2012-01-06,02:25:00,2.9600,2.9600,2.9520,2.9580,688
2012-01-06,02:30:00,2.9570,2.9580,2.9500,2.9520,1025
2012-01-06,02:35:00,2.9520,2.9570,2.9470,2.9510,1538
2012-01-06,02:40:00,2.9510,2.9570,2.9480,2.9540,1194
2012-01-06,02:45:00,2.9540,2.9620,2.9530,2.9600,920
2012-01-06,02:50:00,2.9590,2.9630,2.9540,2.9590,872
2012-01-06,02:55:00,2.9580,2.9660,2.9570,2.9650,568
2012-01-06,03:00:00,2.9640,2.9710,2.9640,2.9690,861
2012-01-06,03:05:00,2.9700,2.9770,2.9680,2.9750,1151
2012-01-06,03:10:00,2.9750,2.9820,2.9670,2.9760,1476
2012-01-06,03:15:00,2.9760,2.9800,2.9660,2.9700,1000
2012-01-06,03:20:00,2.9690,2.9740,2.9610,2.9650,1330
2012-01-06,03:25:00,2.9650,2.9830,2.9640,2.9800,4828
2012-01-06,03:30:00,2.9800,2.9810,2.9700,2.9750,1354
2012-01-06,03:35:00,2.9760,2.9760,2.9730,2.9740,91
2012-01-06,03:40:00,2.9740,2.9790,2.9740,2.9790,196
2012-01-06,03:45:00,2.9790,2.9810,2.9780,2.9800,193
2012-01-06,03:50:00,2.9800,2.9800,2.9780,2.9790,84
2012-01-06,03:55:00,2.9790,2.9800,2.9780,2.9800,126
2012-01-06,04:00:00,2.9800,2.9810,2.9800,2.9800,32
2012-01-06,04:05:00,2.9800,2.9810,2.9790,2.9810,163
2012-01-06,04:10:00,2.9820,2.9830,2.9780,2.9790,93
2012-01-06,04:15:00,2.9780,2.9780,2.9760,2.9760,41
2012-01-06,04:20:00,2.9770,2.9770,2.9740,2.9750,85
2012-01-06,04:25:00,2.9750,2.9780,2.9750,2.9770,74
2012-01-06,04:30:00,2.9770,2.9780,2.9730,2.9730,85
2012-01-06,04:35:00,2.9740,2.9750,2.9730,2.9740,65
2012-01-06,04:40:00,2.9740,2.9760,2.9740,2.9750,95
2012-01-06,04:45:00,2.9750,2.9760,2.9740,2.9760,59
2012-01-06,04:50:00,2.9750,2.9750,2.9720,2.9730,122
2012-01-06,04:55:00,2.9730,2.9740,2.9680,2.9680,139
2012-01-06,05:00:00,2.9670,2.9720,2.9650,2.9700,85
2012-01-06,05:05:00,2.9710,2.9740,2.9700,2.9700,61
2012-01-06,05:10:00,2.9720,2.9720,2.9700,2.9700,36
2012-01-06,05:15:00,2.9690,2.9710,2.9680,2.9700,35
2012-01-06,05:20:00,2.9700,2.9710,2.9690,2.9690,24
2012-01-06,05:25:00,2.9680,2.9700,2.9680,2.9690,16
2012-01-06,05:30:00,2.9700,2.9700,2.9670,2.9670,10
2012-01-06,05:35:00,2.9800,2.9800,2.9660,2.9660,22
2012-01-06,05:40:00,2.9670,2.9670,2.9670,2.9670,2
2012-01-06,05:45:00,2.9660,2.9670,2.9650,2.9670,28
2012-01-06,05:50:00,2.9660,2.9660,2.9660,2.9660,14
2012-01-06,05:55:00,2.9670,2.9670,2.9660,2.9660,7
2012-01-06,06:00:00,2.9670,2.9680,2.9670,2.9680,7
2012-01-06,06:05:00,2.9690,2.9690,2.9680,2.9690,12
2012-01-06,06:10:00,2.9690,2.9690,2.9650,2.9670,83
2012-01-06,07:00:00,2.9600,2.9600,2.9590,2.9590,87
2012-01-06,07:05:00,2.9600,2.9600,2.9590,2.9590,13
2012-01-06,07:10:00,2.9590,2.9600,2.9590,2.9600,2
2012-01-06,07:15:00,2.9600,2.9600,2.9600,2.9600,15
2012-01-06,07:20:00,2.9600,2.9600,2.9590,2.9590,13
2012-01-06,07:25:00,2.9590,2.9590,2.9550,2.9580,25
2012-01-06,07:30:00,2.9590,2.9600,2.9590,2.9600,4
2012-01-06,07:35:00,2.9600,2.9600,2.9590,2.9590,3
2012-01-06,07:40:00,2.9600,2.9600,2.9600,2.9600,11
2012-01-06,07:45:00,2.9620,2.9640,2.9620,2.9620,13
2012-01-06,07:50:00,2.9650,2.9650,2.9650,2.9650,2
2012-01-06,08:15:00,2.9640,2.9640,2.9640,2.9640,3
2012-01-06,08:20:00,2.9650,2.9650,2.9650,2.9650,3
2012-01-06,08:35:00,2.9610,2.9610,2.9580,2.9580,6
2012-01-06,08:40:00,2.9600,2.9600,2.9600,2.9600,50
2012-01-06,08:45:00,2.9620,2.9620,2.9620,2.9620,1
2012-01-06,08:50:00,2.9620,2.9620,2.9620,2.9620,4
2012-01-06,08:55:00,2.9640,2.9650,2.9640,2.9650,8
2012-01-06,09:00:00,2.9610,2.9610,2.9610,2.9610,1
2012-01-06,09:10:00,2.9650,2.9650,2.9650,2.9650,15
2012-01-06,09:15:00,2.9650,2.9650,2.9650,2.9650,11
2012-01-06,09:20:00,2.9660,2.9660,2.9660,2.9660,4
2012-01-06,09:25:00,2.9660,2.9660,2.9660,2.9660,10
2012-01-06,09:45:00,2.9640,2.9640,2.9640,2.9640,2
2012-01-06,09:50:00,2.9640,2.9640,2.9640,2.9640,1
2012-01-06,10:00:00,2.9660,2.9660,2.9660,2.9660,5
2012-01-06,10:10:00,2.9660,2.9660,2.9660,2.9660,2
2012-01-06,10:25:00,2.9680,2.9680,2.9670,2.9670,5
2012-01-06,10:40:00,2.9680,2.9680,2.9680,2.9680,1
2012-01-06,10:45:00,2.9670,2.9670,2.9670,2.9670,1
2012-01-06,10:55:00,2.9680,2.9680,2.9590,2.9680,43
2012-01-06,11:10:00,2.9640,2.9650,2.9640,2.9650,3
2012-01-06,11:20:00,2.9650,2.9650,2.9650,2.9650,1
2012-01-06,11:25:00,2.9680,2.9680,2.9680,2.9680,1
2012-01-06,11:30:00,2.9650,2.9650,2.9650,2.9650,2
2012-01-06,11:35:00,2.9650,2.9650,2.9650,2.9650,1
2012-01-06,11:40:00,2.9680,2.9680,2.9680,2.9680,1
2012-01-06,12:00:00,2.9650,2.9650,2.9640,2.9640,3
2012-01-06,12:15:00,2.9640,2.9640,2.9640,2.9640,1
2012-01-06,12:30:00,2.9650,2.9760,2.9650,2.9730,34
2012-01-06,12:35:00,2.9710,2.9720,2.9660,2.9660,54
2012-01-06,12:40:00,2.9660,2.9730,2.9660,2.9720,53
2012-01-06,12:45:00,2.9710,2.9720,2.9710,2.9720,2
2012-01-06,12:50:00,2.9730,2.9750,2.9730,2.9730,9
2012-01-06,13:00:00,2.9720,2.9760,2.9720,2.9760,8
2012-01-06,13:05:00,2.9760,2.9790,2.9740,2.9780,20
2012-01-06,13:10:00,2.9770,2.9770,2.9760,2.9760,8
2012-01-06,13:15:00,2.9750,2.9750,2.9710,2.9710,8
2012-01-06,13:20:00,2.9720,2.9750,2.9720,2.9730,24
2012-01-06,13:25:00,2.9750,2.9750,2.9730,2.9730,9
2012-01-06,13:30:00,2.9740,2.9770,2.9740,2.9770,11
2012-01-06,13:35:00,2.9770,2.9780,2.9770,2.9780,3
2012-01-06,13:40:00,2.9780,2.9780,2.9780,2.9780,2
2012-01-06,13:45:00,2.9790,2.9790,2.9690,2.9740,84
2012-01-06,13:50:00,2.9710,2.9720,2.9710,2.9720,3
2012-01-06,13:55:00,2.9710,2.9710,2.9710,2.9710,1
2012-01-06,14:05:00,2.9710,2.9710,2.9710,2.9710,1
2012-01-06,14:10:00,2.9700,2.9700,2.9700,2.9700,1
2012-01-06,14:25:00,2.9710,2.9710,2.9710,2.9710,3
2012-01-06,14:30:00,2.9710,2.9710,2.9710,2.9710,5
2012-01-06,14:35:00,2.9700,2.9700,2.9700,2.9700,8
2012-01-06,14:40:00,2.9700,2.9700,2.9700,2.9700,9
2012-01-06,14:45:00,2.9700,2.9700,2.9700,2.9700,5
2012-01-06,14:50:00,2.9710,2.9710,2.9700,2.9700,34
2012-01-06,14:55:00,2.9700,2.9870,2.9700,2.9850,378
2012-01-06,15:00:00,2.9830,2.9850,2.9810,2.9820,37
2012-01-06,15:05:00,2.9810,2.9810,2.9710,2.9760,100
2012-01-06,15:10:00,2.9770,2.9770,2.9770,2.9770,3
2012-01-06,15:15:00,2.9760,2.9800,2.9760,2.9790,31
2012-01-06,15:20:00,2.9790,2.9820,2.9780,2.9810,45
2012-01-06,15:25:00,2.9810,2.9810,2.9800,2.9800,40
2012-01-06,15:30:00,2.9800,2.9820,2.9800,2.9810,31
2012-01-06,15:35:00,2.9800,2.9820,2.9800,2.9810,26
2012-01-06,15:40:00,2.9810,2.9810,2.9800,2.9800,11
2012-01-06,15:45:00,2.9800,2.9800,2.9780,2.9790,16
2012-01-06,15:50:00,2.9780,2.9800,2.9780,2.9800,9
2012-01-06,15:55:00,2.9800,2.9800,2.9800,2.9800,3
2012-01-06,16:00:00,2.9800,2.9800,2.9780,2.9790,5
2012-01-06,16:05:00,2.9770,2.9770,2.9770,2.9770,7
2012-01-06,16:10:00,2.9770,2.9770,2.9760,2.9760,8
2012-01-06,16:20:00,2.9780,2.9780,2.9750,2.9750,8
2012-01-06,16:30:00,2.9760,2.9760,2.9760,2.9760,1
2012-01-06,16:35:00,2.9780,2.9800,2.9780,2.9800,60
2012-01-06,16:40:00,2.9810,2.9820,2.9800,2.9800,39
2012-01-06,16:45:00,2.9800,2.9800,2.9800,2.9800,31
2012-01-06,16:50:00,2.9800,2.9820,2.9800,2.9810,36
2012-01-06,16:55:00,2.9810,2.9810,2.9810,2.9810,6
2012-01-06,17:00:00,2.9790,2.9810,2.9790,2.9810,4
2012-01-06,17:05:00,2.9810,2.9830,2.9810,2.9830,8
2012-01-06,17:10:00,2.9830,2.9830,2.9800,2.9810,8
2012-01-06,17:15:00,2.9810,2.9810,2.9790,2.9790,14
2012-01-06,17:20:00,2.9800,2.9800,2.9790,2.9800,7
2012-01-06,17:25:00,2.9800,2.9820,2.9800,2.9820,14
2012-01-06,17:30:00,2.9820,2.9830,2.9800,2.9820,44
2012-01-06,17:35:00,2.9820,2.9830,2.9820,2.9830,9
2012-01-06,17:40:00,2.9830,2.9840,2.9830,2.9840,7
2012-01-06,17:45:00,2.9850,2.9860,2.9840,2.9840,45
2012-01-06,17:50:00,2.9840,2.9840,2.9800,2.9800,35
2012-01-06,17:55:00,2.9800,2.9800,2.9800,2.9800,17
2012-01-06,18:00:00,2.9790,2.9800,2.9790,2.9790,19
2012-01-06,18:20:00,2.9790,2.9790,2.9760,2.9790,27
2012-01-06,18:25:00,2.9770,2.9770,2.9750,2.9760,18
2012-01-06,18:30:00,2.9770,2.9820,2.9770,2.9810,109
2012-01-06,18:35:00,2.9830,2.9880,2.9830,2.9870,51
2012-01-06,18:40:00,2.9860,2.9870,2.9850,2.9850,50
2012-01-06,18:45:00,2.9870,2.9950,2.9860,2.9950,274
2012-01-06,18:50:00,2.9950,2.9980,2.9930,2.9950,87
2012-01-06,18:55:00,2.9970,2.9970,2.9910,2.9950,55
2012-01-06,19:00:00,2.9950,3.0040,2.9950,3.0000,193
2012-01-06,19:05:00,3.0010,3.0010,3.0010,3.0010,3
2012-01-06,19:10:00,3.0010,3.0070,3.0010,3.0030,29
2012-01-06,19:15:00,3.0040,3.0060,3.0040,3.0060,22
2012-01-06,19:20:00,3.0050,3.0050,3.0010,3.0010,38
2012-01-06,19:25:00,3.0000,3.0010,2.9970,2.9970,37
2012-01-06,19:30:00,2.9980,3.0020,2.9960,3.0000,56
2012-01-06,19:35:00,3.0000,3.0020,2.9980,3.0020,53
2012-01-06,19:40:00,3.0010,3.0050,3.0010,3.0050,47
2012-01-06,19:45:00,3.0040,3.0060,3.0010,3.0060,92
2012-01-06,19:50:00,3.0050,3.0080,3.0050,3.0050,43
2012-01-06,19:55:00,3.0040,3.0070,3.0010,3.0070,51
2012-01-06,20:00:00,3.0070,3.0110,3.0060,3.0080,115
2012-01-06,20:05:00,3.0070,3.0170,3.0070,3.0150,169
2012-01-06,20:10:00,3.0140,3.0200,3.0120,3.0140,119
2012-01-06,20:15:00,3.0130,3.0180,3.0130,3.0140,27
2012-01-06,20:20:00,3.0140,3.0150,3.0130,3.0140,34
2012-01-06,20:25:00,3.0130,3.0140,3.0120,3.0130,82
2012-01-06,20:30:00,3.0140,3.0190,3.0130,3.0140,105
2012-01-06,20:35:00,3.0140,3.0230,3.0140,3.0210,165
2012-01-06,20:40:00,3.0210,3.0240,3.0100,3.0110,206
2012-01-06,20:45:00,3.0110,3.0130,2.9960,2.9960,242
2012-01-06,20:50:00,2.9990,3.0040,2.9910,3.0030,323
2012-01-06,20:55:00,3.0040,3.0070,3.0030,3.0060,294
2012-01-06,21:00:00,3.0070,3.0170,3.0060,3.0170,295
2012-01-06,21:05:00,3.0170,3.0200,3.0060,3.0070,344
2012-01-06,21:10:00,3.0080,3.0200,3.0080,3.0170,363
2012-01-06,21:15:00,3.0160,3.0220,3.0130,3.0170,429
2012-01-06,21:20:00,3.0190,3.0230,3.0170,3.0200,311
2012-01-06,21:25:00,3.0200,3.0220,3.0150,3.0170,309
2012-01-06,21:30:00,3.0190,3.0260,3.0150,3.0240,456
2012-01-06,21:35:00,3.0230,3.0250,3.0170,3.0180,262
2012-01-06,21:40:00,3.0190,3.0200,3.0100,3.0110,412
2012-01-06,21:45:00,3.0110,3.0150,3.0060,3.0080,376
2012-01-06,21:50:00,3.0070,3.0100,3.0030,3.0030,426
2012-01-06,21:55:00,3.0040,3.0130,3.0030,3.0110,397
2012-01-06,22:00:00,3.0110,3.0280,3.0090,3.0220,1750
2012-01-06,22:05:00,3.0220,3.0230,3.0140,3.0200,659
2012-01-06,22:10:00,3.0190,3.0410,3.0190,3.0350,1866
2012-01-06,22:15:00,3.0360,3.0390,3.0260,3.0300,1018
2012-01-06,22:20:00,3.0290,3.0320,3.0230,3.0270,843
2012-01-06,22:25:00,3.0270,3.0280,3.0160,3.0180,743
2012-01-06,22:30:00,3.0170,3.0180,2.9960,3.0080,1487
2012-01-06,22:35:00,3.0090,3.0100,3.0040,3.0070,655
2012-01-06,22:40:00,3.0070,3.0080,3.0040,3.0060,426
2012-01-06,22:45:00,3.0060,3.0070,2.9970,3.0060,872
2012-01-06,22:50:00,3.0060,3.0080,3.0020,3.0080,400
2012-01-06,22:55:00,3.0070,3.0140,3.0060,3.0090,596
2012-01-06,23:00:00,3.0100,3.0100,2.9960,2.9960,1037
2012-01-06,23:05:00,2.9960,3.0040,2.9960,3.0030,592
2012-01-06,23:10:00,3.0040,3.0100,3.0030,3.0100,541
2012-01-06,23:15:00,3.0100,3.0140,3.0070,3.0100,554
2012-01-06,23:20:00,3.0110,3.0150,3.0080,3.0140,348
2012-01-06,23:25:00,3.0150,3.0270,3.0140,3.0250,1318
2012-01-06,23:30:00,3.0250,3.0290,3.0210,3.0270,571
2012-01-06,23:35:00,3.0270,3.0290,3.0250,3.0280,445
2012-01-06,23:40:00,3.0290,3.0480,3.0270,3.0410,2627
2012-01-06,23:45:00,3.0420,3.0470,3.0390,3.0420,1602
2012-01-06,23:50:00,3.0420,3.0440,3.0380,3.0420,674
2012-01-06,23:55:00,3.0410,3.0510,3.0410,3.0460,905
2012-01-07,00:00:00,3.0460,3.0590,3.0450,3.0500,1806
2012-01-07,00:05:00,3.0510,3.0620,3.0490,3.0610,1750
2012-01-07,00:10:00,3.0590,3.0610,3.0510,3.0510,1021
2012-01-07,00:15:00,3.0510,3.0560,3.0430,3.0520,1137
2012-01-07,00:20:00,3.0510,3.0570,3.0490,3.0520,1372
2012-01-07,00:25:00,3.0530,3.0580,3.0510,3.0540,1417
2012-01-07,00:30:00,3.0540,3.0550,3.0430,3.0440,1040
2012-01-07,00:35:00,3.0440,3.0450,3.0340,3.0440,1630
2012-01-07,00:40:00,3.0430,3.0540,3.0340,3.0350,1795
2012-01-07,00:45:00,3.0350,3.0430,3.0340,3.0420,369
2012-01-07,00:50:00,3.0420,3.0470,3.0390,3.0420,413
2012-01-07,00:55:00,3.0420,3.0460,3.0390,3.0440,417
2012-01-07,01:00:00,3.0440,3.0510,3.0420,3.0510,579
2012-01-07,01:05:00,3.0510,3.0540,3.0430,3.0450,503
2012-01-07,01:10:00,3.0460,3.0500,3.0460,3.0490,168
2012-01-07,01:15:00,3.0490,3.0500,3.0410,3.0440,329
2012-01-07,01:20:00,3.0450,3.0570,3.0450,3.0560,788
2012-01-07,01:25:00,3.0570,3.0570,3.0490,3.0560,621
2012-01-07,01:30:00,3.0560,3.0600,3.0520,3.0590,703
2012-01-07,01:35:00,3.0600,3.0610,3.0550,3.0550,665
2012-01-07,01:40:00,3.0550,3.0610,3.0550,3.0570,672
2012-01-07,01:45:00,3.0570,3.0690,3.0560,3.0680,1443
2012-01-07,01:50:00,3.0670,3.0680,3.0620,3.0630,583
2012-01-07,01:55:00,3.0620,3.0640,3.0550,3.0600,658
2012-01-07,02:00:00,3.0590,3.0600,3.0520,3.0520,668
2012-01-07,02:05:00,3.0520,3.0590,3.0510,3.0560,328
2012-01-07,02:10:00,3.0550,3.0570,3.0520,3.0560,311
2012-01-07,02:15:00,3.0550,3.0600,3.0510,3.0580,588
2012-01-07,02:20:00,3.0570,3.0570,3.0520,3.0530,208
2012-01-07,02:25:00,3.0530,3.0540,3.0500,3.0530,298
2012-01-07,02:30:00,3.0520,3.0530,3.0500,3.0510,329
2012-01-07,02:35:00,3.0510,3.0510,3.0400,3.0430,1669
2012-01-07,02:40:00,3.0430,3.0490,3.0420,3.0490,925
2012-01-07,02:45:00,3.0500,3.0530,3.0410,3.0460,723
2012-01-07,02:50:00,3.0460,3.0480,3.0420,3.0440,624
2012-01-07,02:55:00,3.0440,3.0520,3.0440,3.0480,445
2012-01-07,03:00:00,3.0470,3.0620,3.0470,3.0570,1102
2012-01-07,03:05:00,3.0560,3.0650,3.0560,3.0610,686
2012-01-07,03:10:00,3.0600,3.0640,3.0560,3.0560,786
2012-01-07,03:15:00,3.0570,3.0630,3.0530,3.0600,780
2012-01-07,03:20:00,3.0610,3.0640,3.0570,3.0600,855
2012-01-07,03:25:00,3.0600,3.0660,3.0580,3.0580,2838
2012-01-07,03:30:00,3.0580,3.0600,3.0560,3.0600,513
2012-01-07,03:35:00,3.0600,3.0630,3.0590,3.0610,390
2012-01-07,03:40:00,3.0600,3.0610,3.0570,3.0580,236
2012-01-07,03:45:00,3.0580,3.0600,3.0570,3.0580,155
2012-01-07,03:50:00,3.0580,3.0610,3.0580,3.0600,141
2012-01-07,03:55:00,3.0600,3.0630,3.0600,3.0600,200
2012-01-07,04:00:00,3.0600,3.0620,3.0600,3.0610,29
2012-01-07,04:05:00,3.0620,3.0700,3.0600,3.0690,559
2012-01-07,04:10:00,3.0690,3.0700,3.0660,3.0680,204
2012-01-07,04:15:00,3.0680,3.0690,3.0650,3.0660,312
2012-01-07,04:20:00,3.0660,3.0670,3.0650,3.0660,94
2012-01-07,04:25:00,3.0650,3.0670,3.0650,3.0670,84
2012-01-07,04:30:00,3.0660,3.0690,3.0660,3.0690,93
2012-01-07,04:35:00,3.0680,3.0720,3.0680,3.0720,103
2012-01-07,04:40:00,3.0730,3.0750,3.0720,3.0740,271
2012-01-07,04:45:00,3.0740,3.0760,3.0730,3.0750,136
2012-01-07,04:50:00,3.0750,3.0770,3.0730,3.0750,275
2012-01-07,04:55:00,3.0750,3.0750,3.0690,3.0690,197
2012-01-07,05:00:00,3.0700,3.0730,3.0700,3.0730,43
2012-01-07,05:05:00,3.0740,3.0770,3.0740,3.0740,68
2012-01-07,05:10:00,3.0760,3.0760,3.0740,3.0740,10
2012-01-07,05:15:00,3.0740,3.0750,3.0740,3.0750,8
2012-01-07,05:20:00,3.0750,3.0750,3.0730,3.0740,37
2012-01-07,05:25:00,3.0740,3.0760,3.0720,3.0730,41
2012-01-07,05:30:00,3.0720,3.0750,3.0720,3.0730,65
2012-01-07,05:35:00,3.0730,3.0740,3.0620,3.0730,13
2012-01-07,05:40:00,3.0730,3.0730,3.0730,3.0730,10
2012-01-07,05:45:00,3.0730,3.0730,3.0730,3.0730,7
2012-01-07,05:50:00,3.0740,3.0740,3.0730,3.0730,3
2012-01-07,05:55:00,3.0730,3.0750,3.0730,3.0740,14
2012-01-07,06:00:00,3.0720,3.0750,3.0710,3.0740,34
2012-01-07,06:05:00,3.0740,3.0740,3.0740,3.0740,6
2012-01-07,06:10:00,3.0750,3.0760,3.0740,3.0760,9
2012-01-09,06:55:00,3.0110,3.0110,3.0110,3.0110,139
2012-01-09,07:00:00,3.0110,3.0310,3.0080,3.0180,483
2012-01-09,07:05:00,3.0170,3.0180,3.0100,3.0120,98
2012-01-09,07:10:00,3.0120,3.0120,3.0100,3.0100,18
2012-01-09,07:15:00,3.0100,3.0110,3.0050,3.0050,21
2012-01-09,07:20:00,3.0040,3.0090,3.0010,3.0070,58
2012-01-09,07:25:00,3.0080,3.0150,3.0080,3.0140,97
2012-01-09,07:30:00,3.0140,3.0150,3.0140,3.0150,30
2012-01-09,07:35:00,3.0150,3.0150,3.0100,3.0100,33
2012-01-09,07:40:00,3.0100,3.0100,3.0090,3.0090,36
2012-01-09,07:45:00,3.0100,3.0130,3.0090,3.0130,6
2012-01-09,07:50:00,3.0130,3.0140,3.0130,3.0140,11
2012-01-09,08:00:00,3.0140,3.0150,3.0140,3.0150,3
2012-01-09,08:05:00,3.0140,3.0150,3.0140,3.0150,5
2012-01-09,08:10:00,3.0150,3.0160,3.0150,3.0150,6
2012-01-09,08:15:00,3.0150,3.0160,3.0150,3.0160,4
2012-01-09,08:20:00,3.0160,3.0170,3.0160,3.0170,11
2012-01-09,08:25:00,3.0170,3.0200,3.0170,3.0200,89
2012-01-09,08:30:00,3.0200,3.0200,3.0190,3.0200,26
2012-01-09,08:35:00,3.0170,3.0170,3.0160,3.0160,3
2012-01-09,08:40:00,3.0190,3.0200,3.0190,3.0200,4
2012-01-09,08:50:00,3.0190,3.0190,3.0190,3.0190,1
2012-01-09,08:55:00,3.0180,3.0180,3.0180,3.0180,1
2012-01-09,09:00:00,3.0180,3.0180,3.0160,3.0160,49
2012-01-09,09:05:00,3.0180,3.0180,3.0180,3.0180,15
2012-01-09,09:10:00,3.0180,3.0190,3.0180,3.0190,18
2012-01-09,09:15:00,3.0190,3.0190,3.0180,3.0180,23
2012-01-09,09:25:00,3.0180,3.0180,3.0160,3.0160,6
2012-01-09,09:30:00,3.0170,3.0170,3.0160,3.0160,3
2012-01-09,09:35:00,3.0180,3.0180,3.0160,3.0160,5
2012-01-09,09:40:00,3.0160,3.0160,3.0160,3.0160,5
2012-01-09,09:50:00,3.0160,3.0160,3.0160,3.0160,4
2012-01-09,10:05:00,3.0160,3.0160,3.0160,3.0160,1
2012-01-09,10:10:00,3.0160,3.0160,3.0160,3.0160,10
2012-01-09,10:15:00,3.0170,3.0180,3.0170,3.0170,14
2012-01-09,10:25:00,3.0180,3.0180,3.0180,3.0180,1
2012-01-09,10:30:00,3.0170,3.0170,3.0140,3.0150,36
2012-01-09,10:35:00,3.0140,3.0180,3.0140,3.0180,15
2012-01-09,10:40:00,3.0190,3.0190,3.0180,3.0180,7
2012-01-09,10:45:00,3.0190,3.0190,3.0170,3.0170,6
2012-01-09,11:00:00,3.0190,3.0190,3.0190,3.0190,1
2012-01-09,11:05:00,3.0180,3.0180,3.0170,3.0170,3
2012-01-09,11:25:00,3.0180,3.0180,3.0180,3.0180,1
2012-01-09,11:30:00,3.0170,3.0170,3.0150,3.0150,47
2012-01-09,11:40:00,3.0150,3.0150,3.0150,3.0150,1
2012-01-09,11:45:00,3.0150,3.0150,3.0150,3.0150,2
2012-01-09,11:50:00,3.0150,3.0150,3.0150,3.0150,3
2012-01-09,11:55:00,3.0150,3.0150,3.0150,3.0150,5
2012-01-09,12:00:00,3.0150,3.0150,3.0150,3.0150,16
2012-01-09,12:05:00,3.0150,3.0150,3.0150,3.0150,5
2012-01-09,12:10:00,3.0150,3.0150,3.0150,3.0150,10
2012-01-09,12:15:00,3.0150,3.0150,3.0150,3.0150,20
2012-01-09,12:20:00,3.0150,3.0160,3.0150,3.0160,19
2012-01-09,12:30:00,3.0170,3.0220,3.0160,3.0200,166
2012-01-09,12:35:00,3.0200,3.0200,3.0180,3.0180,58
2012-01-09,12:40:00,3.0190,3.0190,3.0180,3.0180,2
2012-01-09,12:45:00,3.0190,3.0190,3.0190,3.0190,6
2012-01-09,12:50:00,3.0190,3.0200,3.0190,3.0190,14
2012-01-09,12:55:00,3.0190,3.0200,3.0180,3.0180,27
2012-01-09,13:00:00,3.0180,3.0180,3.0170,3.0170,15
2012-01-09,13:10:00,3.0170,3.0180,3.0160,3.0180,28
2012-01-09,13:15:00,3.0160,3.0160,3.0130,3.0140,50
2012-01-09,13:20:00,3.0140,3.0150,3.0130,3.0140,36
2012-01-09,13:25:00,3.0160,3.0160,3.0160,3.0160,2
2012-01-09,13:30:00,3.0170,3.0170,3.0150,3.0170,3
2012-01-09,13:35:00,3.0150,3.0150,3.0150,3.0150,4
2012-01-09,13:40:00,3.0160,3.0160,3.0160,3.0160,7
2012-01-09,13:45:00,3.0150,3.0160,3.0150,3.0150,10
2012-01-09,13:50:00,3.0150,3.0160,3.0150,3.0160,7
2012-01-09,13:55:00,3.0160,3.0160,3.0160,3.0160,4
2012-01-09,14:05:00,3.0170,3.0170,3.0170,3.0170,1
2012-01-09,14:10:00,3.0170,3.0170,3.0170,3.0170,1
2012-01-09,14:15:00,3.0170,3.0170,3.0170,3.0170,2
2012-01-09,14:20:00,3.0180,3.0200,3.0180,3.0200,12
2012-01-09,14:25:00,3.0200,3.0210,3.0200,3.0210,8
2012-01-09,14:30:00,3.0200,3.0210,3.0200,3.0200,5
2012-01-09,14:35:00,3.0200,3.0200,3.0200,3.0200,7
2012-01-09,14:40:00,3.0210,3.0210,3.0210,3.0210,73
2012-01-09,14:55:00,3.0230,3.0230,3.0220,3.0220,7
2012-01-09,15:00:00,3.0240,3.0250,3.0240,3.0250,4
2012-01-09,15:05:00,3.0240,3.0240,3.0240,3.0240,6
2012-01-09,15:10:00,3.0240,3.0250,3.0240,3.0250,7
2012-01-09,15:15:00,3.0260,3.0260,3.0240,3.0240,5
2012-01-09,15:20:00,3.0240,3.0240,3.0230,3.0230,3
2012-01-09,15:30:00,3.0250,3.0260,3.0250,3.0250,6
2012-01-09,15:35:00,3.0250,3.0250,3.0240,3.0240,2
2012-01-09,15:40:00,3.0260,3.0260,3.0250,3.0250,10
2012-01-09,15:45:00,3.0250,3.0260,3.0250,3.0260,18
2012-01-09,15:50:00,3.0260,3.0260,3.0240,3.0250,15
2012-01-09,15:55:00,3.0250,3.0250,3.0240,3.0250,14
2012-01-09,16:00:00,3.0250,3.0260,3.0240,3.0250,14
2012-01-09,16:05:00,3.0260,3.0260,3.0240,3.0250,13
2012-01-09,16:10:00,3.0260,3.0270,3.0250,3.0270,23
2012-01-09,16:15:00,3.0270,3.0300,3.0260,3.0290,12
2012-01-09,16:20:00,3.0290,3.0290,3.0280,3.0280,5
2012-01-09,16:30:00,3.0290,3.0300,3.0280,3.0300,7
2012-01-09,16:35:00,3.0280,3.0300,3.0280,3.0300,16
2012-01-09,16:40:00,3.0300,3.0300,3.0280,3.0280,15
2012-01-09,16:45:00,3.0290,3.0320,3.0280,3.0290,50
2012-01-09,16:50:00,3.0290,3.0290,3.0290,3.0290,1
2012-01-09,16:55:00,3.0290,3.0320,3.0290,3.0310,13
2012-01-09,17:00:00,3.0280,3.0300,3.0250,3.0250,21
2012-01-09,17:05:00,3.0240,3.0300,3.0230,3.0300,14
2012-01-09,17:10:00,3.0300,3.0300,3.0270,3.0270,5
2012-01-09,17:15:00,3.0290,3.0290,3.0280,3.0280,3
2012-01-09,17:20:00,3.0280,3.0280,3.0240,3.0250,56
2012-01-09,17:25:00,3.0240,3.0250,3.0230,3.0250,11
2012-01-09,17:30:00,3.0260,3.0260,3.0260,3.0260,1
2012-01-09,17:35:00,3.0270,3.0270,3.0270,3.0270,2
2012-01-09,17:45:00,3.0300,3.0300,3.0300,3.0300,3
2012-01-09,17:50:00,3.0300,3.0300,3.0300,3.0300,3
2012-01-09,17:55:00,3.0310,3.0310,3.0300,3.0310,4
2012-01-09,18:00:00,3.0290,3.0300,3.0290,3.0300,10
2012-01-09,18:10:00,3.0280,3.0280,3.0280,3.0280,3
2012-01-09,18:15:00,3.0270,3.0270,3.0250,3.0250,12
2012-01-09,18:20:00,3.0230,3.0230,3.0200,3.0210,13
2012-01-09,18:30:00,3.0220,3.0230,3.0210,3.0230,6
2012-01-09,18:40:00,3.0270,3.0270,3.0260,3.0260,3
2012-01-09,18:45:00,3.0240,3.0270,3.0230,3.0230,3
2012-01-09,18:50:00,3.0250,3.0250,3.0120,3.0120,106
2012-01-09,18:55:00,3.0120,3.0160,3.0100,3.0160,22
2012-01-09,19:00:00,3.0140,3.0140,3.0110,3.0130,15
2012-01-09,19:05:00,3.0140,3.0180,3.0130,3.0180,19
2012-01-09,19:10:00,3.0190,3.0190,3.0170,3.0180,9
2012-01-09,19:15:00,3.0190,3.0210,3.0190,3.0210,41
2012-01-09,19:20:00,3.0190,3.0210,3.0180,3.0200,20
2012-01-09,19:25:00,3.0200,3.0200,3.0130,3.0150,43
2012-01-09,19:30:00,3.0150,3.0160,3.0120,3.0120,37
2012-01-09,19:35:00,3.0130,3.0150,3.0120,3.0140,19
2012-01-09,19:40:00,3.0160,3.0160,3.0160,3.0160,1
2012-01-09,19:45:00,3.0170,3.0170,3.0060,3.0080,114
2012-01-09,19:50:00,3.0080,3.0100,3.0070,3.0080,38
2012-01-09,19:55:00,3.0080,3.0080,3.0040,3.0050,81
2012-01-09,20:00:00,3.0050,3.0060,3.0040,3.0050,19
2012-01-09,20:05:00,3.0050,3.0060,2.9940,3.0000,357
2012-01-09,20:10:00,3.0010,3.0010,2.9920,2.9970,135
2012-01-09,20:15:00,2.9970,2.9980,2.9930,2.9980,41
2012-01-09,20:20:00,2.9990,3.0050,2.9990,3.0000,68
2012-01-09,20:25:00,3.0000,3.0000,2.9940,2.9940,123
2012-01-09,20:30:00,2.9960,2.9960,2.9880,2.9910,121
2012-01-09,20:35:00,2.9900,2.9930,2.9880,2.9910,108
2012-01-09,20:40:00,2.9910,2.9920,2.9880,2.9890,111
2012-01-09,20:45:00,2.9900,2.9920,2.9890,2.9890,93
2012-01-09,20:50:00,2.9910,2.9980,2.9890,2.9890,233
2012-01-09,20:55:00,2.9880,2.9970,2.9880,2.9950,160
2012-01-09,21:00:00,2.9940,3.0010,2.9940,3.0000,198
2012-01-09,21:05:00,2.9980,2.9990,2.9900,2.9910,230
2012-01-09,21:10:00,2.9900,2.9940,2.9880,2.9930,187
2012-01-09,21:15:00,2.9930,2.9970,2.9910,2.9960,127
2012-01-09,21:20:00,2.9960,2.9980,2.9930,2.9970,285
2012-01-09,21:25:00,2.9970,3.0020,2.9970,2.9980,162
2012-01-09,21:30:00,2.9970,2.9970,2.9800,2.9840,909
2012-01-09,21:35:00,2.9830,2.9840,2.9800,2.9830,247
2012-01-09,21:40:00,2.9830,2.9860,2.9820,2.9860,223
2012-01-09,21:45:00,2.9850,2.9850,2.9770,2.9780,370
2012-01-09,21:50:00,2.9800,2.9920,2.9800,2.9840,329
2012-01-09,21:55:00,2.9840,2.9960,2.9840,2.9930,676
2012-01-09,22:00:00,2.9930,2.9960,2.9870,2.9910,1519
2012-01-09,22:05:00,2.9910,3.0000,2.9910,2.9990,870
2012-01-09,22:10:00,2.9990,3.0060,2.9980,2.9990,1136
2012-01-09,22:15:00,3.0000,3.0020,2.9970,2.9990,327
2012-01-09,22:20:00,3.0000,3.0060,2.9980,3.0050,698
2012-01-09,22:25:00,3.0060,3.0150,3.0030,3.0110,1605
2012-01-09,22:30:00,3.0120,3.0160,3.0060,3.0080,1284
2012-01-09,22:35:00,3.0070,3.0100,3.0020,3.0030,689
2012-01-09,22:40:00,3.0030,3.0050,2.9960,3.0000,672
2012-01-09,22:45:00,2.9990,3.0020,2.9970,2.9970,538
2012-01-09,22:50:00,2.9970,3.0000,2.9940,2.9970,426
2012-01-09,22:55:00,2.9980,2.9990,2.9940,2.9970,453
2012-01-09,23:00:00,2.9970,2.9970,2.9900,2.9950,755
2012-01-09,23:05:00,2.9950,2.9980,2.9940,2.9970,332
2012-01-09,23:10:00,2.9970,3.0000,2.9950,2.9970,326
2012-01-09,23:15:00,2.9970,2.9980,2.9940,2.9980,474
2012-01-09,23:20:00,2.9970,3.0010,2.9960,3.0000,386
2012-01-09,23:25:00,3.0000,3.0090,2.9990,3.0040,477
2012-01-09,23:30:00,3.0040,3.0040,3.0000,3.0010,542
2012-01-09,23:35:00,3.0010,3.0050,3.0000,3.0020,244
2012-01-09,23:40:00,3.0020,3.0040,3.0010,3.0040,151
2012-01-09,23:45:00,3.0040,3.0050,3.0000,3.0050,373
2012-01-09,23:50:00,3.0040,3.0050,2.9960,2.9970,511
2012-01-09,23:55:00,2.9970,3.0030,2.9940,2.9990,732
2012-01-10,00:00:00,3.0000,3.0030,2.9950,2.9960,424
2012-01-10,00:05:00,2.9950,2.9970,2.9920,2.9930,326
2012-01-10,00:10:00,2.9940,2.9960,2.9920,2.9930,219
2012-01-10,00:15:00,2.9930,2.9950,2.9780,2.9780,1527
2012-01-10,00:20:00,2.9790,2.9940,2.9780,2.9910,1700
2012-01-10,00:25:00,2.9900,3.0020,2.9890,2.9940,1497
2012-01-10,00:30:00,2.9940,3.0020,2.9920,2.9980,917
2012-01-10,00:35:00,2.9990,3.0070,2.9980,3.0040,2083
2012-01-10,00:40:00,3.0030,3.0190,3.0010,3.0110,1858
2012-01-10,00:45:00,3.0120,3.0180,3.0100,3.0130,599
2012-01-10,00:50:00,3.0140,3.0140,3.0030,3.0070,537
2012-01-10,00:55:00,3.0070,3.0140,3.0020,3.0130,588
2012-01-10,01:00:00,3.0140,3.0160,3.0110,3.0130,421
2012-01-10,01:05:00,3.0130,3.0260,3.0130,3.0220,1495
2012-01-10,01:10:00,3.0210,3.0230,3.0130,3.0130,860
2012-01-10,01:15:00,3.0140,3.0140,3.0060,3.0080,843
2012-01-10,01:20:00,3.0080,3.0110,3.0030,3.0030,515
2012-01-10,01:25:00,3.0050,3.0130,3.0030,3.0120,283
2012-01-10,01:30:00,3.0110,3.0160,3.0100,3.0120,364
2012-01-10,01:35:00,3.0120,3.0250,3.0110,3.0210,1311
2012-01-10,01:40:00,3.0190,3.0250,3.0180,3.0230,491
2012-01-10,01:45:00,3.0230,3.0260,3.0170,3.0220,595
2012-01-10,01:50:00,3.0220,3.0250,3.0180,3.0220,347
2012-01-10,01:55:00,3.0220,3.0220,3.0140,3.0160,310
2012-01-10,02:00:00,3.0170,3.0180,3.0140,3.0180,231
2012-01-10,02:05:00,3.0170,3.0180,3.0120,3.0150,295
2012-01-10,02:10:00,3.0140,3.0170,3.0110,3.0110,348
2012-01-10,02:15:00,3.0110,3.0130,3.0070,3.0070,369
2012-01-10,02:20:00,3.0080,3.0110,3.0050,3.0110,406
2012-01-10,02:25:00,3.0120,3.0130,3.0060,3.0080,401
2012-01-10,02:30:00,3.0090,3.0090,2.9970,3.0020,805
2012-01-10,02:35:00,3.0020,3.0120,3.0010,3.0010,489
2012-01-10,02:40:00,3.0020,3.0140,2.9990,3.0120,588
2012-01-10,02:45:00,3.0120,3.0210,3.0120,3.0180,441
2012-01-10,02:50:00,3.0180,3.0200,3.0130,3.0190,502
2012-01-10,02:55:00,3.0190,3.0200,3.0090,3.0130,480
2012-01-10,03:00:00,3.0130,3.0230,3.0100,3.0130,736
2012-01-10,03:05:00,3.0130,3.0160,2.9990,3.0070,1817
2012-01-10,03:10:00,3.0060,3.0080,3.0010,3.0040,934
2012-01-10,03:15:00,3.0050,3.0080,2.9970,3.0060,770
2012-01-10,03:20:00,3.0060,3.0160,3.0050,3.0090,1076
2012-01-10,03:25:00,3.0090,3.0170,3.0020,3.0080,4242
2012-01-10,03:30:00,3.0080,3.0140,3.0050,3.0120,950
2012-01-10,03:35:00,3.0130,3.0130,3.0110,3.0110,98
2012-01-10,03:40:00,3.0100,3.0110,3.0070,3.0110,141
2012-01-10,03:45:00,3.0110,3.0130,3.0110,3.0120,83
2012-01-10,03:50:00,3.0120,3.0130,3.0110,3.0130,62
2012-01-10,03:55:00,3.0120,3.0140,3.0120,3.0130,212
2012-01-10,04:00:00,3.0130,3.0130,3.0120,3.0120,48
2012-01-10,04:05:00,3.0130,3.0150,3.0120,3.0150,87
2012-01-10,04:10:00,3.0140,3.0150,3.0140,3.0140,34
2012-01-10,04:15:00,3.0140,3.0140,3.0130,3.0130,10
2012-01-10,04:20:00,3.0130,3.0150,3.0130,3.0150,82
2012-01-10,04:25:00,3.0160,3.0160,3.0140,3.0150,73
2012-01-10,04:30:00,3.0150,3.0150,3.0120,3.0130,78
2012-01-10,04:35:00,3.0140,3.0140,3.0110,3.0130,167
2012-01-10,04:40:00,3.0130,3.0140,3.0110,3.0130,30
2012-01-10,04:45:00,3.0130,3.0150,3.0120,3.0150,121
2012-01-10,04:50:00,3.0140,3.0140,3.0120,3.0140,96
2012-01-10,04:55:00,3.0140,3.0150,3.0130,3.0130,146
2012-01-10,05:00:00,3.0140,3.0150,3.0140,3.0150,15
2012-01-10,05:05:00,3.0130,3.0140,3.0120,3.0130,33
2012-01-10,05:10:00,3.0120,3.0120,3.0100,3.0120,54
2012-01-10,05:15:00,3.0100,3.0110,3.0100,3.0100,56
2012-01-10,05:20:00,3.0110,3.0110,3.0070,3.0090,51
2012-01-10,05:25:00,3.0070,3.0110,3.0060,3.0080,53
2012-01-10,05:30:00,3.0100,3.0100,3.0070,3.0070,9
2012-01-10,05:35:00,3.0090,3.0100,3.0090,3.0100,45
2012-01-10,05:40:00,3.0110,3.0110,3.0090,3.0100,8
2012-01-10,05:45:00,3.0080,3.0140,3.0080,3.0140,126
2012-01-10,05:50:00,3.0130,3.0140,3.0120,3.0120,11
2012-01-10,05:55:00,3.0120,3.0120,3.0110,3.0110,15
2012-01-10,06:00:00,3.0120,3.0140,3.0120,3.0140,40
2012-01-10,06:05:00,3.0140,3.0150,3.0140,3.0150,11
2012-01-10,06:10:00,3.0140,3.0140,3.0090,3.0090,64
2012-01-10,07:00:00,3.0140,3.0140,3.0010,3.0080,14
2012-01-10,07:05:00,3.0070,3.0070,3.0070,3.0070,4
2012-01-10,07:10:00,3.0070,3.0080,3.0070,3.0080,2
2012-01-10,07:15:00,3.0090,3.0090,3.0090,3.0090,2
2012-01-10,07:20:00,3.0090,3.0090,3.0090,3.0090,1
2012-01-10,07:30:00,3.0090,3.0090,3.0090,3.0090,2
2012-01-10,08:00:00,3.0090,3.0090,3.0090,3.0090,1
2012-01-10,08:10:00,3.0080,3.0080,3.0080,3.0080,1
2012-01-10,08:15:00,3.0090,3.0090,3.0090,3.0090,4
2012-01-10,08:20:00,3.0090,3.0090,3.0090,3.0090,1
2012-01-10,08:25:00,3.0100,3.0130,3.0100,3.0130,26
2012-01-10,08:30:00,3.0140,3.0170,3.0140,3.0170,23
2012-01-10,08:35:00,3.0180,3.0180,3.0170,3.0170,2
2012-01-10,08:40:00,3.0180,3.0180,3.0180,3.0180,4
2012-01-10,08:50:00,3.0170,3.0180,3.0170,3.0180,4
2012-01-10,09:00:00,3.0170,3.0170,3.0150,3.0170,6
2012-01-10,09:15:00,3.0180,3.0190,3.0180,3.0190,3
2012-01-10,09:25:00,3.0200,3.0200,3.0200,3.0200,1
2012-01-10,09:30:00,3.0180,3.0180,3.0170,3.0170,4
2012-01-10,09:35:00,3.0170,3.0170,3.0150,3.0150,4
2012-01-10,09:40:00,3.0190,3.0200,3.0170,3.0170,10
2012-01-10,09:55:00,3.0170,3.0170,3.0150,3.0150,61
2012-01-10,10:00:00,3.0160,3.0160,3.0150,3.0150,2
2012-01-10,10:20:00,3.0150,3.0150,3.0150,3.0150,1
2012-01-10,10:25:00,3.0160,3.0160,3.0160,3.0160,4
2012-01-10,10:30:00,3.0150,3.0150,3.0150,3.0150,3
2012-01-10,10:35:00,3.0160,3.0160,3.0160,3.0160,1
2012-01-10,11:30:00,3.0140,3.0180,3.0140,3.0180,12
2012-01-10,11:35:00,3.0170,3.0190,3.0170,3.0190,5
2012-01-10,11:40:00,3.0180,3.0180,3.0180,3.0180,1
2012-01-10,11:55:00,3.0160,3.0160,3.0160,3.0160,1
2012-01-10,12:00:00,3.0150,3.0150,3.0150,3.0150,3
2012-01-10,12:25:00,3.0160,3.0160,3.0070,3.0100,97
2012-01-10,12:30:00,3.0100,3.0100,3.0070,3.0080,78
2012-01-10,12:35:00,3.0080,3.0080,3.0070,3.0080,20
2012-01-10,12:40:00,3.0080,3.0080,3.0010,3.0040,145
2012-01-10,12:45:00,3.0040,3.0050,3.0040,3.0050,7
2012-01-10,12:50:00,3.0040,3.0040,3.0010,3.0010,26
2012-01-10,12:55:00,3.0010,3.0020,3.0000,3.0020,48
2012-01-10,13:00:00,3.0030,3.0030,3.0020,3.0020,9
2012-01-10,13:05:00,3.0030,3.0030,3.0020,3.0020,51
2012-01-10,13:10:00,3.0030,3.0030,3.0030,3.0030,3
2012-01-10,13:15:00,3.0030,3.0030,3.0030,3.0030,35
2012-01-10,13:20:00,3.0030,3.0030,3.0020,3.0030,13
2012-01-10,13:25:00,3.0030,3.0030,3.0030,3.0030,2
2012-01-10,13:30:00,3.0030,3.0030,3.0030,3.0030,18
2012-01-10,13:35:00,3.0030,3.0050,3.0030,3.0050,32
2012-01-10,13:40:00,3.0030,3.0030,3.0030,3.0030,5
2012-01-10,13:45:00,3.0020,3.0030,3.0020,3.0030,9
2012-01-10,13:50:00,3.0020,3.0020,3.0010,3.0010,4
2012-01-10,13:55:00,3.0020,3.0030,3.0020,3.0030,8
2012-01-10,14:00:00,3.0030,3.0030,3.0020,3.0020,4
2012-01-10,14:05:00,3.0030,3.0030,3.0030,3.0030,27
2012-01-10,14:10:00,3.0020,3.0030,3.0020,3.0030,28
2012-01-10,14:15:00,3.0030,3.0030,3.0030,3.0030,17
2012-01-10,14:20:00,3.0030,3.0030,3.0030,3.0030,32
2012-01-10,14:25:00,3.0030,3.0030,3.0030,3.0030,3
2012-01-10,14:35:00,3.0030,3.0030,3.0030,3.0030,13
2012-01-10,14:40:00,3.0030,3.0040,3.0030,3.0040,14
2012-01-10,14:45:00,3.0050,3.0070,3.0050,3.0070,3
2012-01-10,15:00:00,3.0070,3.0090,3.0070,3.0090,3
2012-01-10,15:05:00,3.0080,3.0080,3.0080,3.0080,1
2012-01-10,15:10:00,3.0090,3.0090,3.0000,3.0020,74
2012-01-10,15:15:00,3.0020,3.0030,3.0020,3.0030,54
2012-01-10,15:20:00,3.0030,3.0030,3.0030,3.0030,2
2012-01-10,15:30:00,3.0040,3.0080,3.0040,3.0080,13
2012-01-10,15:35:00,3.0060,3.0060,3.0060,3.0060,1
2012-01-10,15:40:00,3.0070,3.0070,3.0050,3.0060,8
2012-01-10,15:45:00,3.0060,3.0070,3.0060,3.0070,5
2012-01-10,15:50:00,3.0070,3.0070,3.0060,3.0060,5
2012-01-10,15:55:00,3.0070,3.0070,3.0050,3.0050,6
2012-01-10,16:00:00,3.0070,3.0070,3.0060,3.0060,3
2012-01-10,16:05:00,3.0060,3.0070,3.0050,3.0050,5
2012-01-10,16:10:00,3.0050,3.0060,3.0030,3.0050,46
2012-01-10,16:15:00,3.0050,3.0070,3.0050,3.0070,8
2012-01-10,16:25:00,3.0090,3.0130,3.0090,3.0110,41
2012-01-10,16:30:00,3.0110,3.0140,3.0100,3.0100,7
2012-01-10,16:35:00,3.0140,3.0150,3.0130,3.0150,14
2012-01-10,16:40:00,3.0130,3.0150,3.0120,3.0150,28
2012-01-10,16:45:00,3.0130,3.0130,3.0130,3.0130,1
2012-01-10,16:50:00,3.0130,3.0130,3.0130,3.0130,1
2012-01-10,16:55:00,3.0150,3.0150,3.0150,3.0150,2
2012-01-10,17:00:00,3.0140,3.0140,3.0100,3.0120,19
2012-01-10,17:05:00,3.0090,3.0090,3.0090,3.0090,1
2012-01-10,17:10:00,3.0120,3.0130,3.0120,3.0130,3
2012-01-10,17:15:00,3.0130,3.0130,3.0090,3.0100,52
2012-01-10,17:20:00,3.0090,3.0090,3.0080,3.0080,97
2012-01-10,17:25:00,3.0080,3.0080,3.0070,3.0070,54
2012-01-10,17:30:00,3.0080,3.0080,2.9820,2.9910,513
2012-01-10,17:35:00,2.9910,2.9910,2.9780,2.9800,316
2012-01-10,17:40:00,2.9800,2.9800,2.9790,2.9800,236
2012-01-10,17:45:00,2.9800,2.9870,2.9790,2.9810,95
2012-01-10,17:50:00,2.9830,2.9860,2.9820,2.9850,31
2012-01-10,17:55:00,2.9850,2.9850,2.9840,2.9840,37
2012-01-10,18:00:00,2.9840,2.9840,2.9840,2.9840,27
2012-01-10,18:05:00,2.9840,2.9850,2.9820,2.9850,92
2012-01-10,18:10:00,2.9860,2.9880,2.9840,2.9860,31
2012-01-10,18:15:00,2.9850,2.9860,2.9840,2.9850,28
2012-01-10,18:20:00,2.9860,2.9890,2.9840,2.9880,76
2012-01-10,18:25:00,2.9880,2.9900,2.9810,2.9840,176
2012-01-10,18:30:00,2.9840,2.9860,2.9800,2.9850,54
2012-01-10,18:35:00,2.9870,2.9900,2.9860,2.9900,9
2012-01-10,18:40:00,2.9870,2.9890,2.9850,2.9880,16
2012-01-10,18:45:00,2.9880,2.9880,2.9870,2.9870,8
2012-01-10,18:50:00,2.9880,2.9880,2.9830,2.9840,32
2012-01-10,18:55:00,2.9840,2.9870,2.9810,2.9860,67
2012-01-10,19:00:00,2.9860,2.9940,2.9850,2.9940,81
2012-01-10,19:05:00,2.9940,3.0000,2.9930,2.9990,69
2012-01-10,19:10:00,3.0000,3.0020,2.9990,2.9990,8
2012-01-10,19:15:00,3.0000,3.0010,2.9980,2.9990,16
2012-01-10,19:20:00,3.0000,3.0100,2.9990,3.0080,92
2012-01-10,19:25:00,3.0070,3.0100,3.0060,3.0070,34
2012-01-10,19:30:00,3.0060,3.0080,3.0030,3.0030,17
2012-01-10,19:35:00,3.0060,3.0080,3.0060,3.0060,25
2012-01-10,19:40:00,3.0060,3.0070,3.0050,3.0060,13
2012-01-10,19:45:00,3.0050,3.0070,3.0020,3.0040,59
2012-01-10,19:50:00,3.0040,3.0040,3.0020,3.0020,5
2012-01-10,19:55:00,3.0030,3.0080,3.0030,3.0080,89
2012-01-10,20:00:00,3.0070,3.0070,3.0060,3.0070,35
2012-01-10,20:05:00,3.0070,3.0070,3.0050,3.0060,17
2012-01-10,20:10:00,3.0070,3.0070,3.0050,3.0060,17
2012-01-10,20:15:00,3.0070,3.0070,3.0070,3.0070,3
2012-01-10,20:20:00,3.0080,3.0180,3.0080,3.0180,132
2012-01-10,20:25:00,3.0160,3.0250,3.0150,3.0210,215
2012-01-10,20:30:00,3.0210,3.0210,3.0170,3.0210,93
2012-01-10,20:35:00,3.0200,3.0250,3.0200,3.0250,39
2012-01-10,20:40:00,3.0250,3.0250,3.0180,3.0200,62
2012-01-10,20:45:00,3.0200,3.0200,3.0180,3.0200,30
2012-01-10,20:50:00,3.0190,3.0240,3.0190,3.0210,67
2012-01-10,20:55:00,3.0210,3.0230,3.0210,3.0230,25
2012-01-10,21:00:00,3.0220,3.0250,3.0180,3.0180,153
2012-01-10,21:05:00,3.0180,3.0220,3.0180,3.0200,91
2012-01-10,21:10:00,3.0200,3.0290,3.0200,3.0270,267
2012-01-10,21:15:00,3.0270,3.0400,3.0270,3.0400,637
2012-01-10,21:20:00,3.0390,3.0450,3.0300,3.0350,669
2012-01-10,21:25:00,3.0360,3.0390,3.0320,3.0360,246
2012-01-10,21:30:00,3.0360,3.0420,3.0300,3.0400,269
2012-01-10,21:35:00,3.0390,3.0410,3.0360,3.0360,97
2012-01-10,21:40:00,3.0360,3.0380,3.0320,3.0320,330
2012-01-10,21:45:00,3.0320,3.0330,3.0260,3.0330,408
2012-01-10,21:50:00,3.0340,3.0370,3.0310,3.0340,330
2012-01-10,21:55:00,3.0330,3.0350,3.0260,3.0260,158
2012-01-10,22:00:00,3.0280,3.0390,3.0260,3.0320,1194
2012-01-10,22:05:00,3.0320,3.0340,3.0260,3.0290,741
2012-01-10,22:10:00,3.0300,3.0310,3.0270,3.0290,331
2012-01-10,22:15:00,3.0290,3.0290,3.0110,3.0140,1688
2012-01-10,22:20:00,3.0140,3.0160,3.0120,3.0150,388
2012-01-10,22:25:00,3.0140,3.0160,3.0070,3.0080,859
2012-01-10,22:30:00,3.0090,3.0110,2.9850,2.9940,3236
2012-01-10,22:35:00,2.9940,2.9980,2.9900,2.9930,1196
2012-01-10,22:40:00,2.9920,2.9970,2.9910,2.9940,535
2012-01-10,22:45:00,2.9940,2.9980,2.9900,2.9930,871
2012-01-10,22:50:00,2.9940,2.9950,2.9920,2.9940,728
2012-01-10,22:55:00,2.9940,2.9950,2.9630,2.9640,3788
2012-01-10,23:00:00,2.9630,2.9750,2.9580,2.9700,2556
2012-01-10,23:05:00,2.9710,2.9710,2.9650,2.9680,1089
2012-01-10,23:10:00,2.9670,2.9690,2.9630,2.9660,1491
2012-01-10,23:15:00,2.9660,2.9720,2.9650,2.9700,800
2012-01-10,23:20:00,2.9700,2.9770,2.9700,2.9730,809
2012-01-10,23:25:00,2.9720,2.9740,2.9670,2.9740,665
2012-01-10,23:30:00,2.9730,2.9740,2.9670,2.9680,688
2012-01-10,23:35:00,2.9680,2.9680,2.9460,2.9580,2996
2012-01-10,23:40:00,2.9570,2.9620,2.9530,2.9530,1045
2012-01-10,23:45:00,2.9550,2.9560,2.9440,2.9500,1854
2012-01-10,23:50:00,2.9510,2.9550,2.9500,2.9520,721
2012-01-10,23:55:00,2.9520,2.9560,2.9500,2.9500,490
2012-01-11,00:00:00,2.9510,2.9530,2.9480,2.9510,988
2012-01-11,00:05:00,2.9520,2.9520,2.9480,2.9510,603
2012-01-11,00:10:00,2.9510,2.9580,2.9500,2.9570,679
2012-01-11,00:15:00,2.9580,2.9620,2.9530,2.9610,876
2012-01-11,00:20:00,2.9600,2.9680,2.9590,2.9600,1832
2012-01-11,00:25:00,2.9600,2.9620,2.9530,2.9620,502
2012-01-11,00:30:00,2.9610,2.9620,2.9490,2.9510,477
2012-01-11,00:35:00,2.9510,2.9530,2.9340,2.9460,3221
2012-01-11,00:40:00,2.9470,2.9490,2.9180,2.9270,5088
2012-01-11,00:45:00,2.9280,2.9300,2.9220,2.9290,1150
2012-01-11,00:50:00,2.9300,2.9340,2.9250,2.9290,960
2012-01-11,00:55:00,2.9280,2.9290,2.9220,2.9230,685
2012-01-11,01:00:00,2.9230,2.9280,2.9110,2.9110,2183
2012-01-11,01:05:00,2.9110,2.9170,2.9030,2.9100,2805
2012-01-11,01:10:00,2.9100,2.9160,2.9070,2.9110,794
2012-01-11,01:15:00,2.9110,2.9120,2.9050,2.9060,806
2012-01-11,01:20:00,2.9060,2.9190,2.9060,2.9140,1212
2012-01-11,01:25:00,2.9140,2.9140,2.9090,2.9140,590
2012-01-11,01:30:00,2.9140,2.9190,2.9110,2.9190,599
2012-01-11,01:35:00,2.9190,2.9220,2.9170,2.9200,608
2012-01-11,01:40:00,2.9190,2.9240,2.9170,2.9200,325
2012-01-11,01:45:00,2.9210,2.9210,2.9120,2.9130,389
2012-01-11,01:50:00,2.9120,2.9160,2.9090,2.9120,555
2012-01-11,01:55:00,2.9120,2.9120,2.9080,2.9090,707
2012-01-11,02:00:00,2.9090,2.9170,2.9080,2.9160,575
2012-01-11,02:05:00,2.9170,2.9200,2.9150,2.9180,539
2012-01-11,02:10:00,2.9180,2.9240,2.9180,2.9240,1081
2012-01-11,02:15:00,2.9240,2.9250,2.9210,2.9240,544
2012-01-11,02:20:00,2.9230,2.9240,2.9190,2.9230,400
2012-01-11,02:25:00,2.9220,2.9220,2.9170,2.9210,266
2012-01-11,02:30:00,2.9210,2.9300,2.9200,2.9240,888
2012-01-11,02:35:00,2.9250,2.9250,2.9180,2.9200,348
2012-01-11,02:40:00,2.9200,2.9240,2.9160,2.9180,452
2012-01-11,02:45:00,2.9180,2.9210,2.9130,2.9180,529
2012-01-11,02:50:00,2.9180,2.9180,2.9140,2.9170,346
2012-01-11,02:55:00,2.9180,2.9270,2.9170,2.9190,1130
2012-01-11,03:00:00,2.9200,2.9260,2.9180,2.9240,858
2012-01-11,03:05:00,2.9230,2.9310,2.9230,2.9260,996
2012-01-11,03:10:00,2.9270,2.9330,2.9260,2.9330,632
2012-01-11,03:15:00,2.9330,2.9390,2.9310,2.9330,1259
2012-01-11,03:20:00,2.9340,2.9390,2.9330,2.9360,1098
2012-01-11,03:25:00,2.9360,2.9440,2.9360,2.9430,4344
2012-01-11,03:30:00,2.9430,2.9440,2.9360,2.9370,664
2012-01-11,03:35:00,2.9370,2.9420,2.9370,2.9380,389
2012-01-11,03:40:00,2.9390,2.9430,2.9390,2.9430,208
2012-01-11,03:45:00,2.9430,2.9440,2.9420,2.9420,122
2012-01-11,03:50:00,2.9420,2.9430,2.9400,2.9400,189
2012-01-11,03:55:00,2.9400,2.9430,2.9400,2.9430,102
2012-01-11,04:00:00,2.9430,2.9430,2.9400,2.9420,53
2012-01-11,04:05:00,2.9410,2.9430,2.9400,2.9400,78
2012-01-11,04:10:00,2.9410,2.9410,2.9380,2.9380,78
2012-01-11,04:15:00,2.9380,2.9400,2.9370,2.9380,218
2012-01-11,04:20:00,2.9390,2.9400,2.9340,2.9360,155
2012-01-11,04:25:00,2.9350,2.9360,2.9310,2.9340,126
2012-01-11,04:30:00,2.9320,2.9350,2.9300,2.9310,221
2012-01-11,04:35:00,2.9300,2.9300,2.9260,2.9290,349
2012-01-11,04:40:00,2.9290,2.9300,2.9270,2.9280,68
2012-01-11,04:45:00,2.9280,2.9280,2.9240,2.9240,262
2012-01-11,04:50:00,2.9250,2.9250,2.9210,2.9230,126
2012-01-11,04:55:00,2.9240,2.9260,2.9220,2.9240,167
2012-01-11,05:00:00,2.9240,2.9250,2.9220,2.9240,49
2012-01-11,05:05:00,2.9250,2.9250,2.9220,2.9240,41
2012-01-11,05:10:00,2.9240,2.9250,2.9210,2.9250,91
2012-01-11,05:15:00,2.9250,2.9270,2.9210,2.9220,104
2012-01-11,05:20:00,2.9220,2.9230,2.9200,2.9220,85
2012-01-11,05:25:00,2.9230,2.9240,2.9220,2.9240,26
2012-01-11,05:30:00,2.9260,2.9260,2.9200,2.9230,101
2012-01-11,05:35:00,2.9230,2.9410,2.9160,2.9210,138
2012-01-11,05:40:00,2.9200,2.9240,2.9190,2.9200,71
2012-01-11,05:45:00,2.9180,2.9190,2.9160,2.9180,20
2012-01-11,05:50:00,2.9170,2.9200,2.9160,2.9200,22
2012-01-11,05:55:00,2.9160,2.9200,2.9150,2.9170,146
2012-01-11,06:00:00,2.9160,2.9180,2.9160,2.9180,23
2012-01-11,06:05:00,2.9190,2.9250,2.9190,2.9230,65
2012-01-11,06:10:00,2.9210,2.9290,2.9210,2.9290,26
2012-01-11,07:00:00,2.9230,2.9250,2.9220,2.9250,16
2012-01-11,07:05:00,2.9240,2.9270,2.9240,2.9270,5
2012-01-11,07:10:00,2.9280,2.9290,2.9220,2.9220,17
2012-01-11,07:15:00,2.9260,2.9260,2.9200,2.9200,31
2012-01-11,07:20:00,2.9200,2.9200,2.9170,2.9190,39
2012-01-11,07:25:00,2.9190,2.9190,2.9180,2.9180,2
2012-01-11,07:30:00,2.9180,2.9180,2.9170,2.9170,2
2012-01-11,07:35:00,2.9170,2.9170,2.9170,2.9170,1
2012-01-11,07:40:00,2.9170,2.9170,2.9130,2.9130,8
2012-01-11,07:45:00,2.9150,2.9160,2.9150,2.9160,9
2012-01-11,07:50:00,2.9190,2.9190,2.9150,2.9150,3
2012-01-11,08:00:00,2.9190,2.9190,2.9150,2.9150,2
2012-01-11,08:10:00,2.9190,2.9200,2.9190,2.9200,5
2012-01-11,08:20:00,2.9190,2.9190,2.9190,2.9190,1
2012-01-11,08:25:00,2.9180,2.9180,2.9090,2.9150,62
2012-01-11,08:30:00,2.9130,2.9190,2.9100,2.9180,10
2012-01-11,08:35:00,2.9200,2.9200,2.9170,2.9170,3
2012-01-11,08:55:00,2.9180,2.9180,2.9180,2.9180,1
2012-01-11,09:05:00,2.9200,2.9200,2.9200,2.9200,10
2012-01-11,09:10:00,2.9200,2.9200,2.9200,2.9200,5
2012-01-11,09:20:00,2.9200,2.9200,2.9200,2.9200,19
2012-01-11,09:40:00,2.9170,2.9170,2.9170,2.9170,1
2012-01-11,09:45:00,2.9170,2.9170,2.9170,2.9170,4
2012-01-11,09:50:00,2.9170,2.9200,2.9170,2.9200,14
2012-01-11,09:55:00,2.9200,2.9200,2.9200,2.9200,8
2012-01-11,10:15:00,2.9180,2.9180,2.9180,2.9180,1
2012-01-11,10:25:00,2.9200,2.9200,2.9190,2.9200,7
2012-01-11,10:30:00,2.9200,2.9200,2.9200,2.9200,2
2012-01-11,10:35:00,2.9200,2.9200,2.9200,2.9200,3
2012-01-11,10:45:00,2.9160,2.9200,2.9160,2.9200,3
2012-01-11,11:05:00,2.9200,2.9200,2.9200,2.9200,1
2012-01-11,11:10:00,2.9200,2.9200,2.9200,2.9200,1
2012-01-11,11:25:00,2.9190,2.9190,2.9160,2.9160,2
2012-01-11,11:30:00,2.9160,2.9160,2.9150,2.9160,9
2012-01-11,11:35:00,2.9170,2.9180,2.9170,2.9180,6
2012-01-11,11:40:00,2.9170,2.9170,2.9150,2.9150,5
2012-01-11,11:45:00,2.9150,2.9150,2.9150,2.9150,3
2012-01-11,12:10:00,2.9170,2.9170,2.9170,2.9170,1
2012-01-11,12:15:00,2.9170,2.9170,2.9150,2.9150,2
2012-01-11,12:20:00,2.9150,2.9150,2.8910,2.9020,302
2012-01-11,12:25:00,2.8960,2.8960,2.8750,2.8900,261
2012-01-11,12:30:00,2.8910,2.8910,2.8840,2.8900,34
2012-01-11,12:35:00,2.8900,2.8930,2.8700,2.8710,272
2012-01-11,12:40:00,2.8720,2.8790,2.8710,2.8780,113
2012-01-11,12:45:00,2.8780,2.8840,2.8760,2.8830,18
2012-01-11,12:50:00,2.8820,2.8830,2.8820,2.8820,7
2012-01-11,12:55:00,2.8850,2.8880,2.8840,2.8870,19
2012-01-11,13:00:00,2.8850,2.8890,2.8840,2.8890,67
2012-01-11,13:05:00,2.8890,2.8890,2.8860,2.8880,71
2012-01-11,13:10:00,2.8880,2.8880,2.8870,2.8880,22
2012-01-11,13:15:00,2.8860,2.8910,2.8860,2.8880,98
2012-01-11,13:20:00,2.8890,2.8890,2.8880,2.8890,4
2012-01-11,13:25:00,2.8900,2.8900,2.8880,2.8880,11
2012-01-11,13:30:00,2.8870,2.8880,2.8860,2.8860,33
2012-01-11,13:35:00,2.8870,2.8870,2.8840,2.8860,153
2012-01-11,13:40:00,2.8850,2.8860,2.8850,2.8860,6
2012-01-11,13:45:00,2.8860,2.8890,2.8860,2.8880,12
2012-01-11,13:50:00,2.8880,2.8890,2.8870,2.8890,18
2012-01-11,13:55:00,2.8890,2.8900,2.8890,2.8890,43
2012-01-11,14:00:00,2.8890,2.8890,2.8880,2.8880,3
2012-01-11,14:05:00,2.8870,2.8890,2.8870,2.8890,31
2012-01-11,14:10:00,2.8890,2.8900,2.8890,2.8890,33
2012-01-11,14:15:00,2.8900,2.8900,2.8900,2.8900,1
2012-01-11,14:20:00,2.8900,2.8900,2.8890,2.8900,7
2012-01-11,14:25:00,2.8900,2.8900,2.8890,2.8900,32
2012-01-11,14:30:00,2.8890,2.8890,2.8890,2.8890,1
2012-01-11,14:40:00,2.8900,2.8910,2.8880,2.8880,45
2012-01-11,14:45:00,2.8900,2.8910,2.8900,2.8910,21
2012-01-11,14:50:00,2.8910,2.8910,2.8900,2.8900,17
2012-01-11,14:55:00,2.8910,2.8910,2.8900,2.8910,9
2012-01-11,15:00:00,2.8910,2.8910,2.8900,2.8910,20
2012-01-11,15:05:00,2.8910,2.8920,2.8900,2.8920,5
2012-01-11,15:10:00,2.8930,2.8940,2.8920,2.8930,21
2012-01-11,15:15:00,2.8920,2.8920,2.8910,2.8910,3
2012-01-11,15:20:00,2.8920,2.8920,2.8920,2.8920,2
2012-01-11,15:25:00,2.8920,2.8920,2.8920,2.8920,12
2012-01-11,15:30:00,2.8910,2.8910,2.8910,2.8910,1
2012-01-11,15:35:00,2.8910,2.8940,2.8910,2.8940,26
2012-01-11,15:40:00,2.8940,2.8970,2.8930,2.8970,17
2012-01-11,15:45:00,2.8980,2.9000,2.8970,2.9000,50
2012-01-11,15:50:00,2.8980,2.8980,2.8980,2.8980,7
2012-01-11,15:55:00,2.8960,2.8960,2.8960,2.8960,3
2012-01-11,16:00:00,2.8960,2.8960,2.8900,2.8900,37
2012-01-11,16:05:00,2.8930,2.8930,2.8910,2.8910,5
2012-01-11,16:10:00,2.8920,2.8920,2.8920,2.8920,1
2012-01-11,16:15:00,2.8920,2.8930,2.8920,2.8930,3
2012-01-11,16:20:00,2.8960,2.8960,2.8930,2.8940,13
2012-01-11,16:25:00,2.8930,2.8930,2.8930,2.8930,1
2012-01-11,16:30:00,2.8940,2.8940,2.8930,2.8930,16
2012-01-11,16:35:00,2.8920,2.8930,2.8910,2.8910,14
2012-01-11,16:40:00,2.8900,2.8900,2.8880,2.8900,83
2012-01-11,16:45:00,2.8900,2.8910,2.8900,2.8910,6
2012-01-11,16:50:00,2.8900,2.8910,2.8900,2.8910,9
2012-01-11,16:55:00,2.8920,2.8920,2.8910,2.8920,4
2012-01-11,17:00:00,2.8920,2.8920,2.8900,2.8920,15
2012-01-11,17:05:00,2.8920,2.8940,2.8910,2.8920,31
2012-01-11,17:10:00,2.8920,2.8920,2.8920,2.8920,6
2012-01-11,17:15:00,2.8920,2.8920,2.8920,2.8920,1
2012-01-11,17:20:00,2.8920,2.8950,2.8920,2.8940,15
2012-01-11,17:25:00,2.8950,2.8960,2.8950,2.8960,14
2012-01-11,17:30:00,2.8970,2.8970,2.8950,2.8960,106
2012-01-11,17:35:00,2.8960,2.8980,2.8960,2.8970,53
2012-01-11,17:40:00,2.8970,2.8970,2.8950,2.8950,83
2012-01-11,17:45:00,2.8940,2.8940,2.8940,2.8940,1
2012-01-11,17:50:00,2.8940,2.8950,2.8940,2.8940,9
2012-01-11,17:55:00,2.8940,2.8950,2.8940,2.8950,8
2012-01-11,18:00:00,2.8940,2.8950,2.8930,2.8950,7
2012-01-11,18:10:00,2.8950,2.8950,2.8940,2.8940,10
2012-01-11,18:15:00,2.8930,2.8930,2.8930,2.8930,3
2012-01-11,18:20:00,2.8940,2.8950,2.8930,2.8930,9
2012-01-11,18:25:00,2.8950,2.8950,2.8940,2.8950,13
2012-01-11,18:30:00,2.8960,2.8960,2.8950,2.8950,11
2012-01-11,18:35:00,2.8960,2.8960,2.8950,2.8950,24
2012-01-11,18:40:00,2.8960,2.8960,2.8950,2.8950,9
2012-01-11,18:45:00,2.8960,2.9000,2.8540,2.8700,648
2012-01-11,18:50:00,2.8690,2.8710,2.8620,2.8680,247
2012-01-11,18:55:00,2.8660,2.8710,2.8650,2.8710,64
2012-01-11,19:00:00,2.8710,2.8710,2.8630,2.8650,46
2012-01-11,19:05:00,2.8660,2.8680,2.8540,2.8540,223
2012-01-11,19:10:00,2.8540,2.8630,2.8520,2.8600,110
2012-01-11,19:15:00,2.8590,2.8610,2.8580,2.8600,48
2012-01-11,19:20:00,2.8600,2.8640,2.8590,2.8600,116
2012-01-11,19:25:00,2.8600,2.8620,2.8560,2.8590,143
2012-01-11,19:30:00,2.8590,2.8590,2.8550,2.8550,59
2012-01-11,19:35:00,2.8540,2.8600,2.8530,2.8600,71
2012-01-11,19:40:00,2.8610,2.8610,2.8570,2.8570,102
2012-01-11,19:45:00,2.8560,2.8600,2.8560,2.8580,31
2012-01-11,19:50:00,2.8580,2.8590,2.8570,2.8590,32
2012-01-11,19:55:00,2.8600,2.8600,2.8510,2.8550,168
2012-01-11,20:00:00,2.8540,2.8540,2.8370,2.8390,996
2012-01-11,20:05:00,2.8390,2.8400,2.8370,2.8390,455
2012-01-11,20:10:00,2.8390,2.8460,2.8380,2.8450,176
2012-01-11,20:15:00,2.8450,2.8490,2.8440,2.8460,208
2012-01-11,20:20:00,2.8460,2.8480,2.8420,2.8470,165
2012-01-11,20:25:00,2.8460,2.8470,2.8440,2.8440,86
2012-01-11,20:30:00,2.8440,2.8450,2.8390,2.8400,139
2012-01-11,20:35:00,2.8410,2.8480,2.8400,2.8430,97
2012-01-11,20:40:00,2.8430,2.8480,2.8430,2.8460,242
2012-01-11,20:45:00,2.8460,2.8470,2.8430,2.8450,51
2012-01-11,20:50:00,2.8440,2.8450,2.8200,2.8240,758
2012-01-11,20:55:00,2.8240,2.8370,2.8240,2.8290,696
2012-01-11,21:00:00,2.8300,2.8420,2.8290,2.8360,642
2012-01-11,21:05:00,2.8360,2.8370,2.8210,2.8220,726
2012-01-11,21:10:00,2.8230,2.8250,2.8010,2.8070,1936
2012-01-11,21:15:00,2.8070,2.8160,2.8030,2.8160,555
2012-01-11,21:20:00,2.8150,2.8190,2.8090,2.8180,1024
2012-01-11,21:25:00,2.8180,2.8230,2.8160,2.8190,729
2012-01-11,21:30:00,2.8190,2.8270,2.8190,2.8270,664
2012-01-11,21:35:00,2.8260,2.8320,2.8240,2.8320,942
2012-01-11,21:40:00,2.8320,2.8330,2.8160,2.8170,1295
2012-01-11,21:45:00,2.8160,2.8190,2.8020,2.8090,1411
2012-01-11,21:50:00,2.8090,2.8150,2.8060,2.8150,697
2012-01-11,21:55:00,2.8150,2.8190,2.8130,2.8170,738
2012-01-11,22:00:00,2.8170,2.8340,2.8140,2.8160,2898
2012-01-11,22:05:00,2.8160,2.8240,2.8150,2.8170,1788
2012-01-11,22:10:00,2.8170,2.8220,2.8140,2.8210,1027
2012-01-11,22:15:00,2.8220,2.8340,2.8210,2.8240,1366
2012-01-11,22:20:00,2.8240,2.8270,2.8210,2.8230,819
2012-01-11,22:25:00,2.8220,2.8240,2.8210,2.8240,923
2012-01-11,22:30:00,2.8230,2.8280,2.8220,2.8260,671
2012-01-11,22:35:00,2.8260,2.8330,2.8260,2.8270,896
2012-01-11,22:40:00,2.8280,2.8290,2.8250,2.8260,400
2012-01-11,22:45:00,2.8270,2.8270,2.8220,2.8240,473
2012-01-11,22:50:00,2.8240,2.8310,2.8240,2.8280,631
2012-01-11,22:55:00,2.8290,2.8300,2.8260,2.8280,382
2012-01-11,23:00:00,2.8270,2.8270,2.8220,2.8240,683
2012-01-11,23:05:00,2.8230,2.8260,2.8220,2.8240,231
2012-01-11,23:10:00,2.8240,2.8260,2.8220,2.8230,459
2012-01-11,23:15:00,2.8230,2.8230,2.8090,2.8120,2119
2012-01-11,23:20:00,2.8130,2.8140,2.7970,2.8040,2260
2012-01-11,23:25:00,2.8030,2.8060,2.7960,2.7990,2149
2012-01-11,23:30:00,2.7980,2.7990,2.7820,2.7960,3259
2012-01-11,23:35:00,2.7950,2.8030,2.7910,2.7940,1388
2012-01-11,23:40:00,2.7940,2.8020,2.7940,2.7990,1231
2012-01-11,23:45:00,2.7990,2.8010,2.7940,2.7940,702
2012-01-11,23:50:00,2.7940,2.8050,2.7910,2.8020,1061
2012-01-11,23:55:00,2.8020,2.8040,2.8000,2.8020,482
2012-01-12,00:00:00,2.8020,2.8020,2.7920,2.7950,704
2012-01-12,00:05:00,2.7950,2.7980,2.7910,2.7910,718
2012-01-12,00:10:00,2.7910,2.7910,2.7650,2.7720,5571
2012-01-12,00:15:00,2.7730,2.7730,2.7670,2.7690,1830
2012-01-12,00:20:00,2.7690,2.7760,2.7690,2.7760,1007
2012-01-12,00:25:00,2.7760,2.7900,2.7730,2.7830,1692
2012-01-12,00:30:00,2.7840,2.7860,2.7750,2.7770,918
2012-01-12,00:35:00,2.7770,2.7790,2.7690,2.7700,1831
2012-01-12,00:40:00,2.7700,2.7800,2.7690,2.7740,1047
2012-01-12,00:45:00,2.7760,2.7770,2.7710,2.7740,996
2012-01-12,00:50:00,2.7740,2.7760,2.7710,2.7730,606
2012-01-12,00:55:00,2.7730,2.7800,2.7710,2.7780,637
2012-01-12,01:00:00,2.7780,2.7860,2.7740,2.7820,1274
2012-01-12,01:05:00,2.7810,2.7850,2.7720,2.7740,970
2012-01-12,01:10:00,2.7730,2.7760,2.7720,2.7750,338
2012-01-12,01:15:00,2.7760,2.7780,2.7680,2.7720,831
2012-01-12,01:20:00,2.7720,2.7730,2.7680,2.7720,607
2012-01-12,01:25:00,2.7730,2.7740,2.7710,2.7730,187
2012-01-12,01:30:00,2.7720,2.7750,2.7690,2.7700,582
2012-01-12,01:35:00,2.7690,2.7690,2.7610,2.7660,1399
2012-01-12,01:40:00,2.7660,2.7740,2.7640,2.7710,575
2012-01-12,01:45:00,2.7700,2.7700,2.7650,2.7670,291
2012-01-12,01:50:00,2.7680,2.7690,2.7670,2.7680,324
2012-01-12,01:55:00,2.7680,2.7700,2.7670,2.7670,426
2012-01-12,02:00:00,2.7680,2.7690,2.7650,2.7660,462
2012-01-12,02:05:00,2.7660,2.7670,2.7580,2.7610,1341
2012-01-12,02:10:00,2.7610,2.7650,2.7580,2.7590,658
2012-01-12,02:15:00,2.7600,2.7600,2.7410,2.7430,2502
2012-01-12,02:20:00,2.7440,2.7550,2.7420,2.7490,1385
2012-01-12,02:25:00,2.7490,2.7530,2.7410,2.7490,1240
2012-01-12,02:30:00,2.7490,2.7560,2.7480,2.7480,767
2012-01-12,02:35:00,2.7500,2.7510,2.7450,2.7500,898
2012-01-12,02:40:00,2.7500,2.7580,2.7490,2.7570,665
2012-01-12,02:45:00,2.7550,2.7630,2.7540,2.7620,1136
2012-01-12,02:50:00,2.7610,2.7690,2.7590,2.7620,1336
2012-01-12,02:55:00,2.7630,2.7710,2.7620,2.7690,934
2012-01-12,03:00:00,2.7690,2.7740,2.7680,2.7720,1184
2012-01-12,03:05:00,2.7720,2.7770,2.7680,2.7700,1105
2012-01-12,03:10:00,2.7700,2.7740,2.7690,2.7700,834
2012-01-12,03:15:00,2.7710,2.7810,2.7680,2.7780,1375
2012-01-12,03:20:00,2.7780,2.7850,2.7770,2.7830,1207
2012-01-12,03:25:00,2.7830,2.7880,2.7700,2.7730,6602
2012-01-12,03:30:00,2.7730,2.7750,2.7680,2.7700,1552
2012-01-12,03:35:00,2.7710,2.7760,2.7700,2.7730,775
2012-01-12,03:40:00,2.7740,2.7740,2.7700,2.7700,314
2012-01-12,03:45:00,2.7690,2.7700,2.7660,2.7670,245
2012-01-12,03:50:00,2.7670,2.7710,2.7670,2.7700,134
2012-01-12,03:55:00,2.7700,2.7740,2.7690,2.7700,538
2012-01-12,04:00:00,2.7700,2.7710,2.7700,2.7710,112
2012-01-12,04:05:00,2.7700,2.7710,2.7690,2.7710,299
2012-01-12,04:10:00,2.7700,2.7720,2.7700,2.7720,101
2012-01-12,04:15:00,2.7720,2.7760,2.7720,2.7750,209
2012-01-12,04:20:00,2.7750,2.7770,2.7740,2.7740,164
2012-01-12,04:25:00,2.7750,2.7770,2.7740,2.7750,106
2012-01-12,04:30:00,2.7740,2.7770,2.7740,2.7760,59
2012-01-12,04:35:00,2.7760,2.7790,2.7750,2.7780,167
2012-01-12,04:40:00,2.7780,2.7820,2.7770,2.7800,227
2012-01-12,04:45:00,2.7810,2.7810,2.7800,2.7810,43
2012-01-12,04:50:00,2.7810,2.7820,2.7790,2.7790,164
2012-01-12,04:55:00,2.7800,2.7820,2.7790,2.7800,226
2012-01-12,05:00:00,2.7790,2.7820,2.7780,2.7800,165
2012-01-12,05:05:00,2.7800,2.7800,2.7780,2.7790,139
2012-01-12,05:10:00,2.7780,2.7780,2.7740,2.7760,73
2012-01-12,05:15:00,2.7750,2.7760,2.7730,2.7740,142
2012-01-12,05:20:00,2.7730,2.7750,2.7700,2.7720,120
2012-01-12,05:25:00,2.7720,2.7740,2.7690,2.7730,167
2012-01-12,05:30:00,2.7730,2.7740,2.7720,2.7730,67
2012-01-12,05:35:00,2.7720,2.7720,2.7700,2.7700,18
2012-01-12,05:40:00,2.7700,2.7740,2.7700,2.7710,18
2012-01-12,05:45:00,2.7710,2.7730,2.7690,2.7700,137
2012-01-12,05:50:00,2.7710,2.7710,2.7690,2.7700,26
2012-01-12,05:55:00,2.7680,2.7700,2.7680,2.7680,33
2012-01-12,06:00:00,2.7680,2.7690,2.7630,2.7630,79
2012-01-12,06:05:00,2.7620,2.7670,2.7600,2.7600,188
2012-01-12,06:10:00,2.7610,2.7640,2.7590,2.7600,103
2012-01-12,07:00:00,2.7610,2.7700,2.7600,2.7690,17
2012-01-12,07:05:00,2.7670,2.7670,2.7650,2.7650,16
2012-01-12,07:10:00,2.7650,2.7680,2.7650,2.7680,17
2012-01-12,07:15:00,2.7680,2.7680,2.7680,2.7680,1
2012-01-12,07:20:00,2.7680,2.7700,2.7680,2.7700,36
2012-01-12,07:30:00,2.7690,2.7700,2.7690,2.7700,13
2012-01-12,07:45:00,2.7700,2.7700,2.7700,2.7700,1
2012-01-12,07:55:00,2.7680,2.7690,2.7670,2.7670,6
2012-01-12,08:00:00,2.7670,2.7670,2.7670,2.7670,1
2012-01-12,08:05:00,2.7650,2.7650,2.7650,2.7650,8
2012-01-12,08:10:00,2.7640,2.7640,2.7570,2.7570,21
2012-01-12,08:15:00,2.7600,2.7660,2.7600,2.7660,8
2012-01-12,08:20:00,2.7650,2.7650,2.7650,2.7650,1
2012-01-12,08:25:00,2.7650,2.7650,2.7630,2.7650,10
2012-01-12,08:30:00,2.7660,2.7670,2.7660,2.7660,11
2012-01-12,08:35:00,2.7640,2.7640,2.7630,2.7630,4
2012-01-12,08:40:00,2.7600,2.7600,2.7560,2.7560,2
2012-01-12,08:45:00,2.7560,2.7610,2.7560,2.7600,7
2012-01-12,08:50:00,2.7590,2.7590,2.7590,2.7590,1
2012-01-12,09:05:00,2.7610,2.7610,2.7610,2.7610,1
2012-01-12,09:10:00,2.7610,2.7610,2.7610,2.7610,1
2012-01-12,09:25:00,2.7630,2.7630,2.7540,2.7540,43
2012-01-12,09:30:00,2.7520,2.7550,2.7510,2.7550,6
2012-01-12,09:35:00,2.7550,2.7550,2.7510,2.7510,8
2012-01-12,09:45:00,2.7520,2.7520,2.7500,2.7510,29
2012-01-12,09:50:00,2.7540,2.7540,2.7540,2.7540,5
2012-01-12,10:00:00,2.7540,2.7540,2.7520,2.7520,2
2012-01-12,10:05:00,2.7540,2.7540,2.7540,2.7540,1
2012-01-12,10:10:00,2.7510,2.7510,2.7460,2.7480,45
2012-01-12,10:15:00,2.7470,2.7490,2.7470,2.7490,11
2012-01-12,10:20:00,2.7490,2.7490,2.7440,2.7460,26
2012-01-12,10:25:00,2.7470,2.7480,2.7410,2.7480,114
2012-01-12,10:30:00,2.7460,2.7490,2.7450,2.7490,33
2012-01-12,10:40:00,2.7470,2.7470,2.7470,2.7470,1
2012-01-12,10:45:00,2.7460,2.7460,2.7450,2.7450,14
2012-01-12,10:50:00,2.7440,2.7440,2.7440,2.7440,3
2012-01-12,11:00:00,2.7440,2.7440,2.7410,2.7410,16
2012-01-12,11:05:00,2.7430,2.7430,2.7430,2.7430,2
2012-01-12,11:10:00,2.7420,2.7420,2.7420,2.7420,2
2012-01-12,11:15:00,2.7430,2.7430,2.7430,2.7430,1
2012-01-12,11:30:00,2.7440,2.7460,2.7440,2.7440,8
2012-01-12,11:35:00,2.7450,2.7450,2.7450,2.7450,1
2012-01-12,11:40:00,2.7460,2.7460,2.7460,2.7460,2
2012-01-12,11:45:00,2.7450,2.7450,2.7450,2.7450,1
2012-01-12,11:50:00,2.7450,2.7450,2.7440,2.7440,4
2012-01-12,11:55:00,2.7450,2.7460,2.7430,2.7430,14
2012-01-12,12:05:00,2.7460,2.7460,2.7460,2.7460,1
2012-01-12,12:10:00,2.7450,2.7450,2.7350,2.7380,179
2012-01-12,12:15:00,2.7380,2.7400,2.7380,2.7400,3
2012-01-12,12:20:00,2.7380,2.7400,2.7380,2.7390,20
2012-01-12,12:25:00,2.7390,2.7400,2.7390,2.7400,10
2012-01-12,12:30:00,2.7400,2.7460,2.7390,2.7460,53
2012-01-12,12:35:00,2.7460,2.7490,2.7460,2.7480,34
2012-01-12,12:40:00,2.7480,2.7500,2.7460,2.7500,17
2012-01-12,12:45:00,2.7500,2.7500,2.7450,2.7450,55
2012-01-12,12:50:00,2.7460,2.7470,2.7400,2.7460,52
2012-01-12,12:55:00,2.7460,2.7470,2.7450,2.7470,10
2012-01-12,13:00:00,2.7470,2.7500,2.7470,2.7500,26
2012-01-12,13:05:00,2.7500,2.7580,2.7490,2.7580,145
2012-01-12,13:10:00,2.7580,2.7660,2.7580,2.7640,60
2012-01-12,13:15:00,2.7630,2.7670,2.7630,2.7640,70
2012-01-12,13:20:00,2.7630,2.7660,2.7620,2.7660,20
2012-01-12,13:25:00,2.7670,2.7680,2.7670,2.7680,21
2012-01-12,13:30:00,2.7680,2.7680,2.7670,2.7680,10
2012-01-12,13:35:00,2.7650,2.7650,2.7650,2.7650,11
2012-01-12,13:40:00,2.7620,2.7620,2.7620,2.7620,2
2012-01-12,13:50:00,2.7610,2.7610,2.7610,2.7610,2
2012-01-12,13:55:00,2.7600,2.7600,2.7570,2.7570,2
2012-01-12,14:00:00,2.7560,2.7560,2.7550,2.7550,6
2012-01-12,14:05:00,2.7550,2.7580,2.7550,2.7580,12
2012-01-12,14:10:00,2.7630,2.7660,2.7630,2.7660,13
2012-01-12,14:15:00,2.7660,2.7660,2.7660,2.7660,10
2012-01-12,14:20:00,2.7670,2.7720,2.7670,2.7720,78
2012-01-12,14:25:00,2.7720,2.7720,2.7700,2.7710,6
2012-01-12,14:30:00,2.7700,2.7700,2.7640,2.7690,43
2012-01-12,14:35:00,2.7700,2.7700,2.7690,2.7690,6
2012-01-12,14:40:00,2.7680,2.7680,2.7680,2.7680,6
2012-01-12,14:45:00,2.7680,2.7690,2.7680,2.7690,2
2012-01-12,14:50:00,2.7710,2.7720,2.7710,2.7710,99
2012-01-12,14:55:00,2.7710,2.7710,2.7700,2.7700,6
2012-01-12,15:00:00,2.7720,2.7720,2.7700,2.7700,16
2012-01-12,15:05:00,2.7700,2.7720,2.7680,2.7700,15
2012-01-12,15:10:00,2.7670,2.7670,2.7650,2.7650,9
2012-01-12,15:15:00,2.7670,2.7670,2.7670,2.7670,1
2012-01-12,15:20:00,2.7700,2.7710,2.7640,2.7660,54
2012-01-12,15:25:00,2.7660,2.7660,2.7660,2.7660,3
2012-01-12,15:30:00,2.7630,2.7640,2.7630,2.7640,5
2012-01-12,15:35:00,2.7640,2.7680,2.7640,2.7680,12
2012-01-12,15:40:00,2.7650,2.7650,2.7630,2.7630,4
2012-01-12,15:45:00,2.7650,2.7650,2.7650,2.7650,2
2012-01-12,15:50:00,2.7640,2.7650,2.7640,2.7650,5
2012-01-12,15:55:00,2.7660,2.7660,2.7660,2.7660,1
2012-01-12,16:00:00,2.7640,2.7660,2.7630,2.7660,11
2012-01-12,16:05:00,2.7660,2.7680,2.7660,2.7660,27
2012-01-12,16:10:00,2.7670,2.7670,2.7670,2.7670,2
2012-01-12,16:20:00,2.7690,2.7710,2.7690,2.7710,15
2012-01-12,16:25:00,2.7690,2.7700,2.7690,2.7700,6
2012-01-12,16:30:00,2.7690,2.7690,2.7600,2.7600,40
2012-01-12,16:35:00,2.7580,2.7580,2.7440,2.7440,78
2012-01-12,16:40:00,2.7450,2.7540,2.7440,2.7490,173
2012-01-12,16:45:00,2.7490,2.7560,2.7490,2.7560,22
2012-01-12,16:50:00,2.7570,2.7570,2.7500,2.7500,18
2012-01-12,16:55:00,2.7490,2.7490,2.7460,2.7460,12
2012-01-12,17:00:00,2.7440,2.7440,2.7400,2.7420,28
2012-01-12,17:05:00,2.7410,2.7450,2.7400,2.7430,22
2012-01-12,17:10:00,2.7430,2.7430,2.7420,2.7430,10
2012-01-12,17:15:00,2.7430,2.7450,2.7400,2.7400,19
2012-01-12,17:20:00,2.7410,2.7430,2.7310,2.7320,186
2012-01-12,17:25:00,2.7330,2.7340,2.7240,2.7240,182
2012-01-12,17:30:00,2.7230,2.7300,2.7230,2.7300,35
2012-01-12,17:35:00,2.7300,2.7300,2.7270,2.7290,22
2012-01-12,17:40:00,2.7290,2.7300,2.7290,2.7300,9
2012-01-12,17:45:00,2.7300,2.7300,2.7290,2.7300,27
2012-01-12,17:50:00,2.7290,2.7300,2.7290,2.7290,16
2012-01-12,17:55:00,2.7290,2.7290,2.7280,2.7280,30
2012-01-12,18:00:00,2.7280,2.7290,2.7270,2.7270,8
2012-01-12,18:05:00,2.7280,2.7300,2.7280,2.7300,36
2012-01-12,18:10:00,2.7300,2.7300,2.7210,2.7230,325
2012-01-12,18:15:00,2.7250,2.7250,2.7190,2.7250,51
2012-01-12,18:20:00,2.7250,2.7300,2.7250,2.7300,51
2012-01-12,18:25:00,2.7300,2.7300,2.7160,2.7270,149
2012-01-12,18:30:00,2.7270,2.7270,2.7220,2.7260,14
2012-01-12,18:35:00,2.7260,2.7260,2.7190,2.7230,79
2012-01-12,18:40:00,2.7210,2.7210,2.7170,2.7190,7
2012-01-12,18:45:00,2.7200,2.7220,2.7110,2.7150,175
2012-01-12,18:50:00,2.7150,2.7150,2.7010,2.7010,398
2012-01-12,18:55:00,2.7040,2.7070,2.7010,2.7010,116
2012-01-12,19:00:00,2.7040,2.7080,2.7000,2.7080,107
2012-01-12,19:05:00,2.7060,2.7070,2.7000,2.7020,102
2012-01-12,19:10:00,2.7020,2.7070,2.7020,2.7060,63
2012-01-12,19:15:00,2.7060,2.7100,2.7040,2.7080,111
2012-01-12,19:20:00,2.7090,2.7090,2.7060,2.7070,25
2012-01-12,19:25:00,2.7080,2.7090,2.7060,2.7070,30
2012-01-12,19:30:00,2.7070,2.7090,2.7030,2.7090,116
2012-01-12,19:35:00,2.7080,2.7100,2.7050,2.7070,97
2012-01-12,19:40:00,2.7070,2.7090,2.7050,2.7060,58
2012-01-12,19:45:00,2.7060,2.7090,2.7060,2.7080,75
2012-01-12,19:50:00,2.7080,2.7130,2.7080,2.7120,123
2012-01-12,19:55:00,2.7100,2.7140,2.7090,2.7140,74
2012-01-12,20:00:00,2.7140,2.7150,2.7120,2.7130,43
2012-01-12,20:05:00,2.7130,2.7210,2.7130,2.7210,86
2012-01-12,20:10:00,2.7220,2.7250,2.7180,2.7250,91
2012-01-12,20:15:00,2.7250,2.7280,2.7150,2.7190,352
2012-01-12,20:20:00,2.7180,2.7220,2.7180,2.7210,80
2012-01-12,20:25:00,2.7220,2.7230,2.7180,2.7200,135
2012-01-12,20:30:00,2.7180,2.7190,2.7150,2.7180,55
2012-01-12,20:35:00,2.7180,2.7220,2.7160,2.7170,127
2012-01-12,20:40:00,2.7190,2.7200,2.7180,2.7190,41
2012-01-12,20:45:00,2.7200,2.7210,2.7200,2.7200,26
2012-01-12,20:50:00,2.7200,2.7230,2.7170,2.7170,163
2012-01-12,20:55:00,2.7180,2.7180,2.7000,2.7030,467
2012-01-12,21:00:00,2.7040,2.7100,2.6940,2.7010,1194
2012-01-12,21:05:00,2.7020,2.7060,2.6960,2.7040,577
2012-01-12,21:10:00,2.7050,2.7160,2.7000,2.7150,388
2012-01-12,21:15:00,2.7130,2.7160,2.7050,2.7050,374
2012-01-12,21:20:00,2.7050,2.7070,2.6950,2.6970,808
2012-01-12,21:25:00,2.6970,2.7010,2.6930,2.7010,614
2012-01-12,21:30:00,2.7000,2.7140,2.6980,2.7130,468
2012-01-12,21:35:00,2.7130,2.7160,2.6950,2.6990,500
2012-01-12,21:40:00,2.6980,2.7010,2.6980,2.7010,382
2012-01-12,21:45:00,2.7010,2.7130,2.7000,2.7130,417
2012-01-12,21:50:00,2.7120,2.7190,2.7120,2.7140,1021
2012-01-12,21:55:00,2.7140,2.7260,2.7090,2.7230,1444
2012-01-12,22:00:00,2.7250,2.7270,2.7170,2.7170,1487
2012-01-12,22:05:00,2.7180,2.7190,2.7090,2.7090,1173
2012-01-12,22:10:00,2.7090,2.7170,2.7080,2.7140,699
2012-01-12,22:15:00,2.7130,2.7190,2.7130,2.7150,673
2012-01-12,22:20:00,2.7150,2.7160,2.7140,2.7140,167
2012-01-12,22:25:00,2.7140,2.7150,2.7110,2.7110,317
2012-01-12,22:30:00,2.7120,2.7180,2.7110,2.7180,482
2012-01-12,22:35:00,2.7170,2.7260,2.7170,2.7200,1133
2012-01-12,22:40:00,2.7200,2.7340,2.7190,2.7300,893
2012-01-12,22:45:00,2.7290,2.7300,2.7240,2.7250,425
2012-01-12,22:50:00,2.7250,2.7280,2.7210,2.7260,458
2012-01-12,22:55:00,2.7260,2.7270,2.7240,2.7250,302
2012-01-12,23:00:00,2.7250,2.7300,2.7250,2.7280,439
2012-01-12,23:05:00,2.7280,2.7340,2.7270,2.7300,960
2012-01-12,23:10:00,2.7320,2.7340,2.7280,2.7300,778
2012-01-12,23:15:00,2.7300,2.7350,2.7230,2.7250,1794
2012-01-12,23:20:00,2.7250,2.7290,2.7240,2.7290,689
2012-01-12,23:25:00,2.7290,2.7340,2.7220,2.7310,956
2012-01-12,23:30:00,2.7310,2.7540,2.6810,2.6920,8236
2012-01-12,23:35:00,2.6920,2.6960,2.6760,2.6790,3042
2012-01-12,23:40:00,2.6790,2.6860,2.6770,2.6820,1980
2012-01-12,23:45:00,2.6820,2.6900,2.6790,2.6880,1668
2012-01-12,23:50:00,2.6870,2.6980,2.6850,2.6910,1599
2012-01-12,23:55:00,2.6920,2.6970,2.6870,2.6900,983
2012-01-13,00:00:00,2.6900,2.6960,2.6880,2.6930,817
2012-01-13,00:05:00,2.6940,2.7030,2.6930,2.6980,1452
2012-01-13,00:10:00,2.6980,2.6990,2.6810,2.6810,1106
2012-01-13,00:15:00,2.6820,2.6820,2.6710,2.6770,2269
2012-01-13,00:20:00,2.6770,2.6900,2.6770,2.6870,1668
2012-01-13,00:25:00,2.6870,2.6910,2.6830,2.6870,886
2012-01-13,00:30:00,2.6870,2.6890,2.6760,2.6870,1201
2012-01-13,00:35:00,2.6870,2.6950,2.6860,2.6910,844
2012-01-13,00:40:00,2.6910,2.6910,2.6780,2.6810,892
2012-01-13,00:45:00,2.6800,2.6920,2.6800,2.6850,722
2012-01-13,00:50:00,2.6860,2.6890,2.6820,2.6880,438
2012-01-13,00:55:00,2.6880,2.6960,2.6860,2.6940,529
2012-01-13,01:00:00,2.6940,2.6970,2.6910,2.6950,813
2012-01-13,01:05:00,2.6960,2.6970,2.6930,2.6940,430
2012-01-13,01:10:00,2.6940,2.6960,2.6850,2.6860,572
2012-01-13,01:15:00,2.6850,2.6920,2.6820,2.6900,392
2012-01-13,01:20:00,2.6920,2.6940,2.6880,2.6930,476
2012-01-13,01:25:00,2.6930,2.6970,2.6910,2.6960,391
2012-01-13,01:30:00,2.6980,2.7030,2.6940,2.6960,560
2012-01-13,01:35:00,2.6960,2.6980,2.6950,2.6970,252
2012-01-13,01:40:00,2.6970,2.6970,2.6750,2.6820,1015
2012-01-13,01:45:00,2.6810,2.6850,2.6720,2.6780,646
2012-01-13,01:50:00,2.6780,2.6840,2.6780,2.6820,383
2012-01-13,01:55:00,2.6810,2.6820,2.6720,2.6730,729
2012-01-13,02:00:00,2.6740,2.6850,2.6720,2.6830,771
2012-01-13,02:05:00,2.6830,2.6850,2.6730,2.6730,642
2012-01-13,02:10:00,2.6740,2.6760,2.6630,2.6640,1205
2012-01-13,02:15:00,2.6650,2.6730,2.6650,2.6710,765
2012-01-13,02:20:00,2.6710,2.6710,2.6640,2.6640,582
2012-01-13,02:25:00,2.6640,2.6750,2.6630,2.6740,563
2012-01-13,02:30:00,2.6740,2.6790,2.6720,2.6760,589
2012-01-13,02:35:00,2.6760,2.6800,2.6740,2.6790,634
2012-01-13,02:40:00,2.6790,2.6800,2.6710,2.6730,423
2012-01-13,02:45:00,2.6740,2.6760,2.6720,2.6720,381
2012-01-13,02:50:00,2.6730,2.6740,2.6680,2.6740,670
2012-01-13,02:55:00,2.6730,2.6800,2.6700,2.6790,765
2012-01-13,03:00:00,2.6790,2.6930,2.6790,2.6900,1744
2012-01-13,03:05:00,2.6900,2.7000,2.6900,2.6970,1354
2012-01-13,03:10:00,2.6980,2.7000,2.6860,2.6860,1172
2012-01-13,03:15:00,2.6870,2.6950,2.6860,2.6930,1154
2012-01-13,03:20:00,2.6920,2.6920,2.6840,2.6870,2601
2012-01-13,03:25:00,2.6880,2.7010,2.6850,2.6990,6541
2012-01-13,03:30:00,2.6990,2.7000,2.6920,2.6980,1250
2012-01-13,03:35:00,2.6980,2.6990,2.6920,2.6960,336
2012-01-13,03:40:00,2.6960,2.6990,2.6960,2.6990,261
2012-01-13,03:45:00,2.7000,2.7050,2.6970,2.7050,512
2012-01-13,03:50:00,2.7030,2.7070,2.7030,2.7050,436
2012-01-13,03:55:00,2.7040,2.7060,2.6990,2.6990,329
2012-01-13,04:00:00,2.6990,2.7030,2.6990,2.7020,123
2012-01-13,04:05:00,2.7030,2.7040,2.7020,2.7030,58
2012-01-13,04:10:00,2.7030,2.7070,2.7030,2.7070,91
2012-01-13,04:15:00,2.7060,2.7160,2.7050,2.7150,257
2012-01-13,04:20:00,2.7160,2.7200,2.7140,2.7140,391
2012-01-13,04:25:00,2.7140,2.7140,2.7110,2.7120,195
2012-01-13,04:30:00,2.7120,2.7170,2.7120,2.7150,251
2012-01-13,04:35:00,2.7150,2.7180,2.7150,2.7170,70
2012-01-13,04:40:00,2.7170,2.7200,2.7170,2.7190,140
2012-01-13,04:45:00,2.7170,2.7180,2.7160,2.7180,162
2012-01-13,04:50:00,2.7170,2.7200,2.7170,2.7200,99
2012-01-13,04:55:00,2.7200,2.7200,2.7170,2.7180,113
2012-01-13,05:00:00,2.7190,2.7200,2.7160,2.7170,97
2012-01-13,05:05:00,2.7170,2.7200,2.7160,2.7160,31
2012-01-13,05:10:00,2.7170,2.7190,2.7160,2.7170,36
2012-01-13,05:15:00,2.7180,2.7220,2.7180,2.7220,202
2012-01-13,05:20:00,2.7230,2.7240,2.7210,2.7210,63
2012-01-13,05:25:00,2.7230,2.7240,2.7210,2.7210,149
2012-01-13,05:30:00,2.7230,2.7240,2.7210,2.7220,51
2012-01-13,05:35:00,2.7210,2.7230,2.7210,2.7230,14
2012-01-13,05:40:00,2.7220,2.7220,2.6970,2.7200,125
2012-01-13,05:45:00,2.7200,2.7210,2.7200,2.7210,26
2012-01-13,05:50:00,2.7210,2.7210,2.7210,2.7210,8
2012-01-13,05:55:00,2.7210,2.7210,2.7200,2.7200,23
2012-01-13,06:00:00,2.7200,2.7230,2.7180,2.7180,82
2012-01-13,06:05:00,2.7180,2.7180,2.7110,2.7130,140
2012-01-13,06:10:00,2.7140,2.7140,2.7000,2.7000,256
2012-01-13,07:00:00,2.7050,2.7100,2.7000,2.7010,156
2012-01-13,07:05:00,2.7020,2.7060,2.6980,2.7060,100
2012-01-13,07:10:00,2.7040,2.7050,2.7040,2.7050,3
2012-01-13,07:15:00,2.7060,2.7060,2.7030,2.7030,13
2012-01-13,07:20:00,2.7030,2.7040,2.7010,2.7020,47
2012-01-13,07:25:00,2.7020,2.7020,2.6960,2.6970,24
2012-01-13,07:30:00,2.6970,2.7020,2.6970,2.7020,16
2012-01-13,07:35:00,2.7020,2.7020,2.7020,2.7020,4
2012-01-13,07:40:00,2.7010,2.7020,2.7010,2.7020,2
2012-01-13,07:45:00,2.7020,2.7020,2.7020,2.7020,1
2012-01-13,08:00:00,2.7010,2.7010,2.6930,2.6940,28
2012-01-13,08:05:00,2.6950,2.6950,2.6950,2.6950,5
2012-01-13,08:10:00,2.6960,2.6960,2.6960,2.6960,7
2012-01-13,08:15:00,2.6970,2.6970,2.6960,2.6960,11
2012-01-13,08:25:00,2.6970,2.6970,2.6970,2.6970,1
2012-01-13,08:30:00,2.6970,2.6970,2.6950,2.6950,6
2012-01-13,08:35:00,2.6950,2.6950,2.6950,2.6950,17
2012-01-13,08:40:00,2.6940,2.6940,2.6940,2.6940,2
2012-01-13,08:45:00,2.6950,2.6950,2.6950,2.6950,1
2012-01-13,08:50:00,2.6950,2.6950,2.6950,2.6950,7
2012-01-13,08:55:00,2.6930,2.6930,2.6880,2.6900,103
2012-01-13,09:00:00,2.6890,2.6920,2.6890,2.6900,93
2012-01-13,09:05:00,2.6900,2.6900,2.6850,2.6850,5
2012-01-13,09:10:00,2.6880,2.6880,2.6880,2.6880,7
2012-01-13,09:15:00,2.6880,2.6880,2.6870,2.6880,9
2012-01-13,09:20:00,2.6880,2.6890,2.6880,2.6880,3
2012-01-13,09:25:00,2.6880,2.6890,2.6810,2.6840,49
2012-01-13,09:30:00,2.6820,2.6820,2.6780,2.6800,35
2012-01-13,09:35:00,2.6800,2.6800,2.6790,2.6800,8
2012-01-13,09:40:00,2.6800,2.6810,2.6800,2.6810,5
2012-01-13,09:45:00,2.6820,2.6830,2.6820,2.6830,10
2012-01-13,09:50:00,2.6830,2.6830,2.6830,2.6830,1
2012-01-13,09:55:00,2.6840,2.6840,2.6770,2.6770,18
2012-01-13,10:00:00,2.6800,2.6800,2.6800,2.6800,25
2012-01-13,10:05:00,2.6800,2.6800,2.6800,2.6800,2
2012-01-13,10:10:00,2.6790,2.6800,2.6770,2.6800,23
2012-01-13,10:15:00,2.6770,2.6770,2.6740,2.6750,51
2012-01-13,10:20:00,2.6780,2.6780,2.6780,2.6780,1
2012-01-13,10:25:00,2.6770,2.6790,2.6770,2.6790,3
2012-01-13,10:30:00,2.6790,2.6800,2.6790,2.6800,10
2012-01-13,10:35:00,2.6790,2.6790,2.6790,2.6790,1
2012-01-13,10:40:00,2.6800,2.6800,2.6780,2.6780,2
2012-01-13,10:45:00,2.6800,2.6800,2.6740,2.6750,13
2012-01-13,10:50:00,2.6740,2.6740,2.6730,2.6730,2
2012-01-13,10:55:00,2.6730,2.6730,2.6730,2.6730,1
2012-01-13,11:00:00,2.6730,2.6730,2.6710,2.6720,17
2012-01-13,11:05:00,2.6720,2.6790,2.6720,2.6790,23
2012-01-13,11:10:00,2.6800,2.6820,2.6800,2.6820,9
2012-01-13,11:15:00,2.6790,2.6790,2.6790,2.6790,1
2012-01-13,11:20:00,2.6800,2.6810,2.6800,2.6810,12
2012-01-13,11:25:00,2.6800,2.6800,2.6800,2.6800,21
2012-01-13,11:30:00,2.6790,2.6830,2.6790,2.6830,3
2012-01-13,11:35:00,2.6810,2.6810,2.6760,2.6800,7
2012-01-13,11:40:00,2.6810,2.6840,2.6810,2.6840,11
2012-01-13,11:45:00,2.6850,2.6850,2.6760,2.6850,41
2012-01-13,11:50:00,2.6840,2.6840,2.6840,2.6840,1
2012-01-13,12:00:00,2.6840,2.6840,2.6840,2.6840,6
2012-01-13,12:05:00,2.6840,2.6850,2.6840,2.6850,30
2012-01-13,12:15:00,2.6840,2.6840,2.6820,2.6830,6
2012-01-13,12:25:00,2.6840,2.6840,2.6830,2.6830,32
2012-01-13,12:30:00,2.6850,2.6850,2.6810,2.6820,13
2012-01-13,12:35:00,2.6840,2.6850,2.6840,2.6850,6
2012-01-13,12:40:00,2.6840,2.6850,2.6840,2.6850,3
2012-01-13,12:45:00,2.6850,2.6850,2.6800,2.6800,23
2012-01-13,12:50:00,2.6800,2.6830,2.6780,2.6830,21
2012-01-13,12:55:00,2.6830,2.6840,2.6770,2.6820,46
2012-01-13,13:00:00,2.6780,2.6800,2.6780,2.6800,2
2012-01-13,13:05:00,2.6770,2.6770,2.6770,2.6770,1
2012-01-13,13:15:00,2.6830,2.6860,2.6830,2.6860,66
2012-01-13,13:20:00,2.6860,2.6870,2.6830,2.6870,12
2012-01-13,13:25:00,2.6860,2.6890,2.6860,2.6890,3
2012-01-13,13:30:00,2.6880,2.6880,2.6880,2.6880,4
2012-01-13,13:35:00,2.6870,2.6880,2.6860,2.6860,11
2012-01-13,13:40:00,2.6840,2.6840,2.6840,2.6840,1
2012-01-13,13:45:00,2.6840,2.6840,2.6840,2.6840,1
2012-01-13,13:55:00,2.6850,2.6880,2.6850,2.6880,2
2012-01-13,14:00:00,2.6840,2.6840,2.6840,2.6840,1
2012-01-13,14:05:00,2.6820,2.6820,2.6820,2.6820,1
2012-01-13,14:10:00,2.6850,2.6850,2.6850,2.6850,11
2012-01-13,14:15:00,2.6840,2.6840,2.6840,2.6840,5
2012-01-13,14:20:00,2.6840,2.6900,2.6840,2.6900,14
2012-01-13,14:25:00,2.6890,2.6900,2.6890,2.6890,8
2012-01-13,14:30:00,2.6870,2.6890,2.6870,2.6890,13
2012-01-13,14:35:00,2.6870,2.6870,2.6870,2.6870,7
2012-01-13,14:40:00,2.6860,2.6870,2.6860,2.6870,6
2012-01-13,14:45:00,2.6870,2.6870,2.6850,2.6850,3
2012-01-13,14:50:00,2.6850,2.6850,2.6850,2.6850,1
2012-01-13,14:55:00,2.6860,2.6860,2.6840,2.6840,9
2012-01-13,15:00:00,2.6860,2.6860,2.6860,2.6860,1
2012-01-13,15:05:00,2.6860,2.6860,2.6860,2.6860,1
2012-01-13,15:10:00,2.6870,2.6870,2.6870,2.6870,2
2012-01-13,15:15:00,2.6850,2.6850,2.6730,2.6780,101
2012-01-13,15:20:00,2.6780,2.6800,2.6760,2.6780,28
2012-01-13,15:25:00,2.6800,2.6800,2.6780,2.6780,5
2012-01-13,15:30:00,2.6790,2.6790,2.6770,2.6770,2
2012-01-13,15:35:00,2.6760,2.6770,2.6750,2.6750,18
2012-01-13,15:40:00,2.6760,2.6760,2.6760,2.6760,5
2012-01-13,15:45:00,2.6770,2.6770,2.6750,2.6750,4
2012-01-13,15:50:00,2.6770,2.6780,2.6770,2.6770,16
2012-01-13,15:55:00,2.6770,2.6770,2.6770,2.6770,6
2012-01-13,16:00:00,2.6780,2.6850,2.6780,2.6810,18
2012-01-13,16:05:00,2.6820,2.6820,2.6800,2.6820,15
2012-01-13,16:10:00,2.6820,2.6830,2.6820,2.6820,18
2012-01-13,16:15:00,2.6860,2.6880,2.6840,2.6850,23
2012-01-13,16:20:00,2.6830,2.6850,2.6830,2.6830,29
2012-01-13,16:25:00,2.6820,2.6830,2.6820,2.6830,2
2012-01-13,16:30:00,2.6850,2.6850,2.6850,2.6850,1
2012-01-13,16:35:00,2.6850,2.6860,2.6800,2.6850,67
2012-01-13,16:40:00,2.6850,2.6850,2.6820,2.6830,26
2012-01-13,16:45:00,2.6850,2.6860,2.6830,2.6860,16
2012-01-13,16:50:00,2.6850,2.6870,2.6850,2.6870,4
2012-01-13,16:55:00,2.6890,2.6900,2.6880,2.6880,7
2012-01-13,17:00:00,2.6880,2.6900,2.6870,2.6870,20
2012-01-13,17:05:00,2.6870,2.6870,2.6860,2.6860,9
2012-01-13,17:10:00,2.6840,2.6840,2.6830,2.6840,12
2012-01-13,17:20:00,2.6830,2.6830,2.6830,2.6830,46
2012-01-13,17:25:00,2.6830,2.6830,2.6830,2.6830,8
2012-01-13,17:30:00,2.6830,2.6830,2.6820,2.6820,7
2012-01-13,17:35:00,2.6820,2.6820,2.6760,2.6760,56
2012-01-13,17:40:00,2.6760,2.6790,2.6750,2.6790,112
2012-01-13,17:45:00,2.6790,2.6790,2.6770,2.6780,23
2012-01-13,17:50:00,2.6780,2.6790,2.6750,2.6750,104
2012-01-13,17:55:00,2.6730,2.6740,2.6730,2.6740,6
2012-01-13,18:00:00,2.6750,2.6750,2.6740,2.6740,13
2012-01-13,18:05:00,2.6750,2.6750,2.6750,2.6750,1
2012-01-13,18:10:00,2.6750,2.6750,2.6750,2.6750,16
2012-01-13,18:15:00,2.6750,2.6750,2.6750,2.6750,4
2012-01-13,18:20:00,2.6750,2.6750,2.6720,2.6720,24
2012-01-13,18:25:00,2.6730,2.6750,2.6710,2.6710,39
2012-01-13,18:30:00,2.6710,2.6710,2.6570,2.6570,308
2012-01-13,18:35:00,2.6600,2.6600,2.6570,2.6580,72
2012-01-13,18:40:00,2.6590,2.6600,2.6570,2.6590,78
2012-01-13,18:45:00,2.6580,2.6580,2.6460,2.6470,607
2012-01-13,18:50:00,2.6470,2.6510,2.6440,2.6510,174
2012-01-13,18:55:00,2.6500,2.6530,2.6470,2.6520,82
2012-01-13,19:00:00,2.6500,2.6580,2.6480,2.6550,102
2012-01-13,19:05:00,2.6550,2.6680,2.6550,2.6680,233
2012-01-13,19:10:00,2.6680,2.6800,2.6680,2.6790,312
2012-01-13,19:15:00,2.6760,2.6770,2.6750,2.6750,33
2012-01-13,19:20:00,2.6770,2.6790,2.6720,2.6740,57
2012-01-13,19:25:00,2.6750,2.6750,2.6680,2.6700,58
2012-01-13,19:30:00,2.6690,2.6700,2.6670,2.6680,36
2012-01-13,19:35:00,2.6670,2.6690,2.6650,2.6690,11
2012-01-13,19:40:00,2.6680,2.6730,2.6680,2.6700,36
2012-01-13,19:45:00,2.6700,2.6720,2.6680,2.6690,14
2012-01-13,19:50:00,2.6660,2.6660,2.6550,2.6630,104
2012-01-13,19:55:00,2.6610,2.6610,2.6510,2.6560,71
2012-01-13,20:00:00,2.6540,2.6540,2.6520,2.6520,20
2012-01-13,20:05:00,2.6550,2.6550,2.6510,2.6540,87
2012-01-13,20:10:00,2.6540,2.6550,2.6530,2.6550,150
2012-01-13,20:15:00,2.6550,2.6610,2.6540,2.6610,127
2012-01-13,20:20:00,2.6610,2.6610,2.6570,2.6570,14
2012-01-13,20:25:00,2.6580,2.6610,2.6580,2.6590,33
2012-01-13,20:30:00,2.6580,2.6610,2.6570,2.6600,40
2012-01-13,20:35:00,2.6600,2.6650,2.6590,2.6640,59
2012-01-13,20:40:00,2.6650,2.6750,2.6650,2.6720,121
2012-01-13,20:45:00,2.6710,2.6710,2.6690,2.6690,33
2012-01-13,20:50:00,2.6690,2.6720,2.6640,2.6650,72
2012-01-13,20:55:00,2.6650,2.6720,2.6640,2.6710,105
2012-01-13,21:00:00,2.6720,2.6790,2.6680,2.6780,312
2012-01-13,21:05:00,2.6780,2.6790,2.6650,2.6690,431
2012-01-13,21:10:00,2.6690,2.6700,2.6640,2.6660,189
2012-01-13,21:15:00,2.6660,2.6890,2.6660,2.6860,753
2012-01-13,21:20:00,2.6860,2.6870,2.6810,2.6840,309
2012-01-13,21:25:00,2.6840,2.6930,2.6840,2.6930,416
2012-01-13,21:30:00,2.6920,2.6930,2.6750,2.6760,539
2012-01-13,21:35:00,2.6770,2.6780,2.6670,2.6690,463
2012-01-13,21:40:00,2.6690,2.6740,2.6650,2.6670,574
2012-01-13,21:45:00,2.6670,2.6710,2.6630,2.6680,374
2012-01-13,21:50:00,2.6690,2.6760,2.6680,2.6760,429
2012-01-13,21:55:00,2.6770,2.6880,2.6770,2.6860,530
2012-01-13,22:00:00,2.6870,2.6980,2.6810,2.6970,2578
2012-01-13,22:05:00,2.6970,2.6980,2.6850,2.6860,1195
2012-01-13,22:10:00,2.6850,2.6860,2.6710,2.6780,1040
2012-01-13,22:15:00,2.6780,2.6840,2.6740,2.6840,1041
2012-01-13,22:20:00,2.6840,2.6930,2.6800,2.6910,1091
2012-01-13,22:25:00,2.6910,2.6940,2.6900,2.6920,730
2012-01-13,22:30:00,2.6930,2.7040,2.6930,2.7000,1354
2012-01-13,22:35:00,2.7000,2.7000,2.6850,2.6910,737
2012-01-13,22:40:00,2.6910,2.6950,2.6880,2.6950,521
2012-01-13,22:45:00,2.6950,2.7060,2.6950,2.7060,740
2012-01-13,22:50:00,2.7050,2.7080,2.7010,2.7050,886
2012-01-13,22:55:00,2.7060,2.7070,2.6960,2.6980,585
2012-01-13,23:00:00,2.6970,2.7110,2.6940,2.7080,2190
2012-01-13,23:05:00,2.7080,2.7090,2.6990,2.7020,441
2012-01-13,23:10:00,2.7030,2.7060,2.7010,2.7050,417
2012-01-13,23:15:00,2.7040,2.7070,2.6980,2.7000,468
2012-01-13,23:20:00,2.7000,2.7080,2.7000,2.7010,615
2012-01-13,23:25:00,2.7010,2.7040,2.7000,2.7000,262
2012-01-13,23:30:00,2.7000,2.7010,2.6820,2.6860,1430
2012-01-13,23:35:00,2.6850,2.6920,2.6830,2.6870,664
2012-01-13,23:40:00,2.6860,2.6880,2.6830,2.6850,407
2012-01-13,23:45:00,2.6860,2.6890,2.6840,2.6850,288
2012-01-13,23:50:00,2.6860,2.6890,2.6830,2.6850,325
2012-01-13,23:55:00,2.6850,2.6890,2.6830,2.6850,364
2012-01-14,00:00:00,2.6850,2.6850,2.6740,2.6750,819
2012-01-14,00:05:00,2.6770,2.6770,2.6650,2.6710,1338
2012-01-14,00:10:00,2.6710,2.6810,2.6680,2.6780,763
2012-01-14,00:15:00,2.6780,2.6800,2.6740,2.6780,279
2012-01-14,00:20:00,2.6790,2.6800,2.6670,2.6770,656
2012-01-14,00:25:00,2.6770,2.6800,2.6730,2.6790,976
2012-01-14,00:30:00,2.6790,2.6850,2.6770,2.6780,611
2012-01-14,00:35:00,2.6780,2.6790,2.6710,2.6710,704
2012-01-14,00:40:00,2.6730,2.6800,2.6720,2.6770,380
2012-01-14,00:45:00,2.6770,2.6790,2.6720,2.6740,228
2012-01-14,00:50:00,2.6740,2.6790,2.6730,2.6780,187
2012-01-14,00:55:00,2.6770,2.6780,2.6730,2.6730,286
2012-01-14,01:00:00,2.6740,2.6760,2.6700,2.6710,817
2012-01-14,01:05:00,2.6700,2.6710,2.6610,2.6650,1319
2012-01-14,01:10:00,2.6650,2.6670,2.6530,2.6570,1123
2012-01-14,01:15:00,2.6560,2.6600,2.6540,2.6580,859
2012-01-14,01:20:00,2.6580,2.6610,2.6580,2.6590,383
2012-01-14,01:25:00,2.6590,2.6590,2.6520,2.6540,502
2012-01-14,01:30:00,2.6540,2.6540,2.6500,2.6520,461
2012-01-14,01:35:00,2.6520,2.6570,2.6510,2.6570,312
2012-01-14,01:40:00,2.6570,2.6610,2.6540,2.6540,352
2012-01-14,01:45:00,2.6540,2.6550,2.6520,2.6530,185
2012-01-14,01:50:00,2.6540,2.6660,2.6540,2.6640,460
2012-01-14,01:55:00,2.6640,2.6650,2.6600,2.6640,340
2012-01-14,02:00:00,2.6620,2.6680,2.6620,2.6660,512
2012-01-14,02:05:00,2.6660,2.6680,2.6630,2.6650,460
2012-01-14,02:10:00,2.6650,2.6660,2.6600,2.6650,290
2012-01-14,02:15:00,2.6640,2.6640,2.6540,2.6560,379
2012-01-14,02:20:00,2.6550,2.6550,2.6470,2.6510,708
2012-01-14,02:25:00,2.6520,2.6550,2.6480,2.6500,1074
2012-01-14,02:30:00,2.6500,2.6650,2.6500,2.6620,1035
2012-01-14,02:35:00,2.6630,2.6640,2.6570,2.6580,354
2012-01-14,02:40:00,2.6570,2.6580,2.6530,2.6570,307
2012-01-14,02:45:00,2.6570,2.6630,2.6540,2.6580,618
2012-01-14,02:50:00,2.6580,2.6700,2.6570,2.6660,902
2012-01-14,02:55:00,2.6670,2.6670,2.6600,2.6660,562
2012-01-14,03:00:00,2.6660,2.6680,2.6620,2.6650,498
2012-01-14,03:05:00,2.6660,2.6700,2.6640,2.6700,450
2012-01-14,03:10:00,2.6690,2.6730,2.6680,2.6720,692
2012-01-14,03:15:00,2.6720,2.6760,2.6700,2.6720,775
2012-01-14,03:20:00,2.6710,2.6740,2.6700,2.6720,487
2012-01-14,03:25:00,2.6710,2.6760,2.6660,2.6720,3481
2012-01-14,03:30:00,2.6720,2.6720,2.6570,2.6580,1278
2012-01-14,03:35:00,2.6590,2.6620,2.6520,2.6520,449
2012-01-14,03:40:00,2.6520,2.6550,2.6520,2.6520,194
2012-01-14,03:45:00,2.6520,2.6530,2.6410,2.6460,588
2012-01-14,03:50:00,2.6450,2.6500,2.6430,2.6470,345
2012-01-14,03:55:00,2.6470,2.6480,2.6450,2.6480,132
2012-01-14,04:00:00,2.6490,2.6490,2.6440,2.6450,229
2012-01-14,04:05:00,2.6450,2.6460,2.6430,2.6440,177
2012-01-14,04:10:00,2.6450,2.6450,2.6340,2.6380,773
2012-01-14,04:15:00,2.6380,2.6420,2.6330,2.6340,224
2012-01-14,04:20:00,2.6330,2.6410,2.6330,2.6400,211
2012-01-14,04:25:00,2.6400,2.6410,2.6380,2.6400,100
2012-01-14,04:30:00,2.6400,2.6410,2.6350,2.6360,93
2012-01-14,04:35:00,2.6370,2.6380,2.6350,2.6360,94
2012-01-14,04:40:00,2.6360,2.6370,2.6290,2.6300,437
2012-01-14,04:45:00,2.6300,2.6320,2.6220,2.6260,481
2012-01-14,04:50:00,2.6260,2.6270,2.6220,2.6230,182
2012-01-14,04:55:00,2.6240,2.6250,2.6210,2.6230,290
2012-01-14,05:00:00,2.6230,2.6330,2.6220,2.6310,222
2012-01-14,05:05:00,2.6320,2.6350,2.6300,2.6330,105
2012-01-14,05:10:00,2.6320,2.6350,2.6290,2.6320,157
2012-01-14,05:15:00,2.6320,2.6320,2.6300,2.6300,56
2012-01-14,05:20:00,2.6310,2.6330,2.6290,2.6290,84
2012-01-14,05:25:00,2.6290,2.6300,2.6280,2.6300,25
2012-01-14,05:30:00,2.6290,2.6290,2.6260,2.6260,22
2012-01-14,05:35:00,2.6270,2.6290,2.6230,2.6240,36
2012-01-14,05:40:00,2.6240,2.6280,2.6240,2.6280,17
2012-01-14,05:45:00,2.6280,2.6290,2.6220,2.6290,28
2012-01-14,05:50:00,2.6270,2.6270,2.6240,2.6240,6
2012-01-14,05:55:00,2.6250,2.6250,2.6240,2.6250,10
2012-01-14,06:00:00,2.6260,2.6290,2.6260,2.6290,23
2012-01-14,06:05:00,2.6290,2.6310,2.6280,2.6310,28
2012-01-14,06:10:00,2.6310,2.6400,2.6310,2.6380,59
2012-01-16,06:55:00,2.5690,2.5690,2.5690,2.5690,22
2012-01-16,07:00:00,2.5690,2.5870,2.5400,2.5500,601
2012-01-16,07:05:00,2.5500,2.5510,2.5460,2.5480,85
2012-01-16,07:10:00,2.5480,2.5510,2.5480,2.5480,221
2012-01-16,07:15:00,2.5480,2.5510,2.5480,2.5510,52
2012-01-16,07:20:00,2.5510,2.5510,2.5490,2.5510,39
2012-01-16,07:25:00,2.5510,2.5570,2.5510,2.5560,57
2012-01-16,07:30:00,2.5560,2.5580,2.5540,2.5540,20
2012-01-16,07:35:00,2.5540,2.5550,2.5540,2.5550,8
2012-01-16,07:40:00,2.5580,2.5580,2.5550,2.5550,8
2012-01-16,07:45:00,2.5550,2.5580,2.5540,2.5580,18
2012-01-16,07:50:00,2.5580,2.5580,2.5540,2.5570,4
2012-01-16,07:55:00,2.5550,2.5550,2.5480,2.5510,23
2012-01-16,08:00:00,2.5530,2.5570,2.5530,2.5570,13
2012-01-16,08:05:00,2.5560,2.5560,2.5560,2.5560,2
2012-01-16,08:10:00,2.5560,2.5560,2.5560,2.5560,2
2012-01-16,08:15:00,2.5580,2.5590,2.5580,2.5590,2
2012-01-16,08:20:00,2.5560,2.5570,2.5560,2.5570,8
2012-01-16,08:25:00,2.5580,2.5580,2.5580,2.5580,7
2012-01-16,08:30:00,2.5580,2.5590,2.5560,2.5590,11
2012-01-16,08:35:00,2.5590,2.5590,2.5580,2.5580,4
2012-01-16,08:40:00,2.5600,2.5610,2.5600,2.5600,25
2012-01-16,08:45:00,2.5580,2.5600,2.5580,2.5600,9
2012-01-16,08:50:00,2.5600,2.5650,2.5590,2.5630,37
2012-01-16,08:55:00,2.5630,2.5630,2.5630,2.5630,1
2012-01-16,09:00:00,2.5610,2.5630,2.5610,2.5630,3
2012-01-16,09:05:00,2.5620,2.5640,2.5600,2.5640,13
2012-01-16,09:10:00,2.5620,2.5620,2.5600,2.5600,15
2012-01-16,09:15:00,2.5630,2.5760,2.5630,2.5740,93
2012-01-16,09:20:00,2.5730,2.5730,2.5700,2.5700,34
2012-01-16,09:25:00,2.5730,2.5760,2.5730,2.5730,6
2012-01-16,09:30:00,2.5720,2.5720,2.5720,2.5720,10
2012-01-16,09:35:00,2.5730,2.5740,2.5730,2.5730,4
2012-01-16,09:40:00,2.5720,2.5720,2.5720,2.5720,26
2012-01-16,09:45:00,2.5710,2.5710,2.5710,2.5710,3
2012-01-16,09:55:00,2.5720,2.5720,2.5690,2.5700,20
2012-01-16,10:00:00,2.5700,2.5730,2.5700,2.5720,73
2012-01-16,10:05:00,2.5720,2.5720,2.5720,2.5720,34
2012-01-16,10:10:00,2.5720,2.5720,2.5670,2.5670,39
2012-01-16,10:20:00,2.5660,2.5690,2.5660,2.5680,28
2012-01-16,10:25:00,2.5690,2.5690,2.5660,2.5660,3
2012-01-16,10:30:00,2.5670,2.5680,2.5660,2.5680,6
2012-01-16,10:35:00,2.5660,2.5660,2.5650,2.5650,8
2012-01-16,10:40:00,2.5650,2.5680,2.5650,2.5680,9
2012-01-16,10:45:00,2.5680,2.5680,2.5680,2.5680,5
2012-01-16,10:50:00,2.5650,2.5650,2.5650,2.5650,1
2012-01-16,11:00:00,2.5680,2.5680,2.5670,2.5670,15
2012-01-16,11:10:00,2.5670,2.5690,2.5670,2.5690,7
2012-01-16,11:15:00,2.5670,2.5670,2.5670,2.5670,1
2012-01-16,11:25:00,2.5670,2.5670,2.5670,2.5670,1
2012-01-16,11:30:00,2.5700,2.5720,2.5700,2.5700,29
2012-01-16,11:35:00,2.5700,2.5720,2.5700,2.5700,3
2012-01-16,11:40:00,2.5700,2.5700,2.5640,2.5640,21
2012-01-16,11:45:00,2.5670,2.5670,2.5640,2.5640,3
2012-01-16,11:50:00,2.5640,2.5640,2.5590,2.5600,17
2012-01-16,12:00:00,2.5600,2.5640,2.5580,2.5630,18
2012-01-16,12:05:00,2.5630,2.5630,2.5590,2.5590,6
2012-01-16,12:10:00,2.5600,2.5600,2.5600,2.5600,5
2012-01-16,12:15:00,2.5600,2.5630,2.5580,2.5610,8
2012-01-16,12:20:00,2.5610,2.5610,2.5590,2.5590,12
2012-01-16,12:25:00,2.5590,2.5640,2.5590,2.5620,7
2012-01-16,12:30:00,2.5640,2.5700,2.5560,2.5580,67
2012-01-16,12:35:00,2.5600,2.5620,2.5600,2.5620,8
2012-01-16,12:40:00,2.5640,2.5640,2.5640,2.5640,5
2012-01-16,12:45:00,2.5580,2.5630,2.5570,2.5630,6
2012-01-16,12:50:00,2.5630,2.5640,2.5630,2.5640,4
2012-01-16,12:55:00,2.5630,2.5640,2.5620,2.5640,13
2012-01-16,13:00:00,2.5640,2.5640,2.5640,2.5640,2
2012-01-16,13:05:00,2.5630,2.5690,2.5630,2.5680,23
2012-01-16,13:10:00,2.5680,2.5680,2.5680,2.5680,13
2012-01-16,13:15:00,2.5680,2.5680,2.5620,2.5620,10
2012-01-16,13:20:00,2.5610,2.5630,2.5610,2.5620,9
2012-01-16,13:25:00,2.5620,2.5640,2.5620,2.5630,9
2012-01-16,13:30:00,2.5630,2.5690,2.5630,2.5690,24
2012-01-16,13:35:00,2.5670,2.5670,2.5620,2.5650,35
2012-01-16,13:40:00,2.5630,2.5650,2.5630,2.5650,7
2012-01-16,13:45:00,2.5630,2.5650,2.5630,2.5650,5
2012-01-16,13:50:00,2.5650,2.5660,2.5610,2.5610,8
2012-01-16,13:55:00,2.5610,2.5610,2.5540,2.5540,41
2012-01-16,14:00:00,2.5550,2.5560,2.5540,2.5550,18
2012-01-16,14:05:00,2.5560,2.5570,2.5560,2.5570,3
2012-01-16,14:10:00,2.5570,2.5570,2.5540,2.5540,10
2012-01-16,14:15:00,2.5540,2.5560,2.5540,2.5560,2
2012-01-16,14:25:00,2.5560,2.5560,2.5540,2.5540,5
2012-01-16,14:30:00,2.5530,2.5530,2.5530,2.5530,2
2012-01-16,14:35:00,2.5540,2.5540,2.5540,2.5540,1
2012-01-16,14:40:00,2.5540,2.5550,2.5540,2.5550,4
2012-01-16,14:50:00,2.5550,2.5560,2.5550,2.5560,3
2012-01-16,14:55:00,2.5570,2.5600,2.5560,2.5590,21
2012-01-16,15:00:00,2.5580,2.5610,2.5580,2.5600,38
2012-01-16,15:05:00,2.5590,2.5600,2.5580,2.5580,45
2012-01-16,15:10:00,2.5570,2.5590,2.5570,2.5570,21
2012-01-16,15:15:00,2.5570,2.5600,2.5570,2.5600,9
2012-01-16,15:20:00,2.5560,2.5560,2.5520,2.5520,34
2012-01-16,15:25:00,2.5540,2.5540,2.5540,2.5540,4
2012-01-16,15:30:00,2.5550,2.5570,2.5530,2.5570,10
2012-01-16,15:35:00,2.5560,2.5560,2.5560,2.5560,2
2012-01-16,15:40:00,2.5550,2.5560,2.5550,2.5560,6
2012-01-16,15:45:00,2.5560,2.5570,2.5540,2.5570,22
2012-01-16,15:50:00,2.5550,2.5550,2.5540,2.5540,7
2012-01-16,15:55:00,2.5550,2.5550,2.5530,2.5550,17
2012-01-16,16:00:00,2.5540,2.5540,2.5530,2.5540,6
2012-01-16,16:05:00,2.5550,2.5560,2.5520,2.5520,14
2012-01-16,16:10:00,2.5520,2.5580,2.5520,2.5520,63
2012-01-16,16:15:00,2.5520,2.5540,2.5520,2.5540,8
2012-01-16,16:20:00,2.5540,2.5540,2.5540,2.5540,9
2012-01-16,16:25:00,2.5560,2.5610,2.5560,2.5590,57
2012-01-16,16:30:00,2.5580,2.5620,2.5580,2.5580,36
2012-01-16,16:35:00,2.5580,2.5580,2.5530,2.5540,26
2012-01-16,16:40:00,2.5530,2.5530,2.5500,2.5510,40
2012-01-16,16:45:00,2.5530,2.5560,2.5530,2.5560,6
2012-01-16,16:50:00,2.5540,2.5550,2.5540,2.5540,6
2012-01-16,16:55:00,2.5560,2.5560,2.5560,2.5560,8
2012-01-16,17:00:00,2.5550,2.5550,2.5550,2.5550,1
2012-01-16,17:05:00,2.5550,2.5560,2.5540,2.5560,4
2012-01-16,17:10:00,2.5560,2.5590,2.5560,2.5590,7
2012-01-16,17:15:00,2.5570,2.5580,2.5530,2.5550,13
2012-01-16,17:20:00,2.5540,2.5560,2.5540,2.5560,11
2012-01-16,17:25:00,2.5540,2.5540,2.5530,2.5530,2
2012-01-16,17:30:00,2.5530,2.5530,2.5530,2.5530,1
2012-01-16,17:35:00,2.5530,2.5540,2.5530,2.5530,16
2012-01-16,17:40:00,2.5540,2.5540,2.5510,2.5530,9
2012-01-16,17:45:00,2.5510,2.5530,2.5500,2.5510,12
2012-01-16,17:50:00,2.5510,2.5550,2.5510,2.5550,28
2012-01-16,17:55:00,2.5550,2.5550,2.5530,2.5530,26
2012-01-16,18:00:00,2.5550,2.5550,2.5530,2.5530,12
2012-01-16,18:05:00,2.5530,2.5580,2.5510,2.5550,88
2012-01-16,18:10:00,2.5520,2.5550,2.5520,2.5550,8
2012-01-16,18:15:00,2.5570,2.5570,2.5570,2.5570,3
2012-01-16,18:20:00,2.5540,2.5560,2.5520,2.5560,37
2012-01-16,18:25:00,2.5560,2.5560,2.5550,2.5550,9
2012-01-16,18:30:00,2.5560,2.5560,2.5550,2.5560,5
2012-01-16,18:35:00,2.5550,2.5550,2.5550,2.5550,1
2012-01-16,18:40:00,2.5560,2.5560,2.5550,2.5550,14
2012-01-16,18:50:00,2.5550,2.5620,2.5550,2.5620,23
2012-01-16,18:55:00,2.5630,2.5630,2.5600,2.5600,6
2012-01-16,19:00:00,2.5630,2.5660,2.5630,2.5660,18
2012-01-16,19:05:00,2.5660,2.5660,2.5620,2.5620,14
2012-01-16,19:10:00,2.5620,2.5620,2.5610,2.5610,2
2012-01-16,19:15:00,2.5620,2.5620,2.5610,2.5610,3
2012-01-16,19:20:00,2.5620,2.5670,2.5620,2.5660,26
2012-01-16,19:25:00,2.5660,2.5660,2.5610,2.5640,29
2012-01-16,19:30:00,2.5610,2.5610,2.5580,2.5580,10
2012-01-16,19:35:00,2.5570,2.5570,2.5570,2.5570,10
2012-01-16,19:40:00,2.5590,2.5590,2.5570,2.5570,7
2012-01-16,19:45:00,2.5580,2.5580,2.5570,2.5570,9
2012-01-16,19:50:00,2.5570,2.5570,2.5570,2.5570,2
2012-01-16,19:55:00,2.5570,2.5570,2.5520,2.5520,32
2012-01-16,20:00:00,2.5560,2.5600,2.5560,2.5600,9
2012-01-16,20:05:00,2.5620,2.5620,2.5610,2.5620,10
2012-01-16,20:10:00,2.5590,2.5590,2.5560,2.5570,24
2012-01-16,20:15:00,2.5560,2.5560,2.5550,2.5560,12
2012-01-16,20:20:00,2.5570,2.5570,2.5570,2.5570,3
2012-01-16,20:25:00,2.5570,2.5590,2.5570,2.5590,7
2012-01-16,20:30:00,2.5600,2.5610,2.5600,2.5610,18
2012-01-16,20:35:00,2.5620,2.5620,2.5610,2.5620,4
2012-01-16,20:40:00,2.5610,2.5650,2.5610,2.5650,33
2012-01-16,20:45:00,2.5640,2.5670,2.5640,2.5670,23
2012-01-16,20:50:00,2.5670,2.5760,2.5670,2.5710,163
2012-01-16,20:55:00,2.5710,2.5710,2.5640,2.5640,17
2012-01-16,21:00:00,2.5630,2.5800,2.5630,2.5770,69
2012-01-16,21:05:00,2.5770,2.5770,2.5720,2.5760,62
2012-01-16,21:10:00,2.5760,2.5810,2.5760,2.5800,103
2012-01-16,21:15:00,2.5810,2.5850,2.5780,2.5810,98
2012-01-16,21:20:00,2.5800,2.5800,2.5710,2.5780,135
2012-01-16,21:25:00,2.5760,2.5790,2.5730,2.5750,99
2012-01-16,21:30:00,2.5750,2.5750,2.5710,2.5710,26
2012-01-16,21:35:00,2.5700,2.5700,2.5630,2.5700,43
2012-01-16,21:40:00,2.5700,2.5750,2.5690,2.5750,90
2012-01-16,21:45:00,2.5750,2.5770,2.5720,2.5720,46
2012-01-16,21:50:00,2.5720,2.5720,2.5600,2.5620,88
2012-01-16,21:55:00,2.5630,2.5660,2.5530,2.5530,112
2012-01-16,22:00:00,2.5530,2.5840,2.5530,2.5830,386
2012-01-16,22:05:00,2.5840,2.5850,2.5750,2.5760,230
2012-01-16,22:10:00,2.5770,2.5770,2.5730,2.5740,17
2012-01-16,22:15:00,2.5730,2.5750,2.5670,2.5690,89
2012-01-16,22:20:00,2.5700,2.5700,2.5640,2.5660,99
2012-01-16,22:25:00,2.5640,2.5660,2.5570,2.5570,216
2012-01-16,22:30:00,2.5580,2.5590,2.5500,2.5520,662
2012-01-16,22:35:00,2.5520,2.5540,2.5470,2.5490,203
2012-01-16,22:40:00,2.5490,2.5490,2.5380,2.5410,228
2012-01-16,22:45:00,2.5420,2.5480,2.5420,2.5450,86
2012-01-16,22:50:00,2.5420,2.5440,2.5380,2.5410,231
2012-01-16,22:55:00,2.5410,2.5460,2.5390,2.5430,238
2012-01-16,23:00:00,2.5440,2.5440,2.5420,2.5430,54
2012-01-16,23:05:00,2.5430,2.5460,2.5430,2.5450,60
2012-01-16,23:10:00,2.5450,2.5460,2.5430,2.5450,126
2012-01-16,23:15:00,2.5440,2.5470,2.5430,2.5450,63
2012-01-16,23:20:00,2.5460,2.5480,2.5430,2.5470,63
2012-01-16,23:25:00,2.5480,2.5480,2.5420,2.5420,134
2012-01-16,23:30:00,2.5420,2.5470,2.5420,2.5450,78
2012-01-16,23:35:00,2.5450,2.5460,2.5430,2.5460,66
2012-01-16,23:40:00,2.5470,2.5470,2.5380,2.5440,219
2012-01-16,23:45:00,2.5440,2.5450,2.5430,2.5450,55
2012-01-16,23:50:00,2.5450,2.5460,2.5440,2.5460,61
2012-01-16,23:55:00,2.5450,2.5490,2.5440,2.5470,91
2012-01-17,00:00:00,2.5480,2.5520,2.5480,2.5510,126
2012-01-17,00:05:00,2.5520,2.5550,2.5520,2.5530,52
2012-01-17,00:10:00,2.5530,2.5570,2.5520,2.5540,154
2012-01-17,00:15:00,2.5530,2.5580,2.5530,2.5550,85
2012-01-17,00:20:00,2.5560,2.5560,2.5540,2.5560,28
2012-01-17,00:25:00,2.5540,2.5570,2.5520,2.5540,109
2012-01-17,00:30:00,2.5540,2.5570,2.5520,2.5560,112
2012-01-17,00:35:00,2.5570,2.5570,2.5560,2.5560,30
2012-01-17,00:40:00,2.5570,2.5600,2.5560,2.5570,136
2012-01-17,00:45:00,2.5570,2.5570,2.5570,2.5570,11
2012-01-17,00:50:00,2.5550,2.5550,2.5440,2.5490,279
2012-01-17,00:55:00,2.5500,2.5520,2.5490,2.5510,31
2012-01-17,01:00:00,2.5520,2.5520,2.5430,2.5430,52
2012-01-17,01:05:00,2.5430,2.5460,2.5430,2.5460,40
2012-01-17,01:10:00,2.5450,2.5470,2.5450,2.5460,14
2012-01-17,01:15:00,2.5470,2.5490,2.5470,2.5480,39
2012-01-17,01:20:00,2.5490,2.5500,2.5480,2.5480,27
2012-01-17,01:25:00,2.5490,2.5490,2.5480,2.5490,49
2012-01-17,01:30:00,2.5480,2.5490,2.5480,2.5490,14
2012-01-17,01:35:00,2.5480,2.5490,2.5470,2.5480,104
2012-01-17,01:40:00,2.5480,2.5480,2.5470,2.5480,12
2012-01-17,01:45:00,2.5470,2.5480,2.5460,2.5460,54
2012-01-17,01:50:00,2.5460,2.5490,2.5450,2.5490,92
2012-01-17,01:55:00,2.5480,2.5490,2.5460,2.5480,44
2012-01-17,02:00:00,2.5480,2.5500,2.5470,2.5500,82
2012-01-17,02:05:00,2.5490,2.5530,2.5490,2.5520,152
2012-01-17,02:10:00,2.5530,2.5530,2.5490,2.5500,106
2012-01-17,07:00:00,2.5500,2.5500,2.5460,2.5470,43
2012-01-17,07:05:00,2.5470,2.5480,2.5470,2.5480,3
2012-01-17,07:10:00,2.5470,2.5470,2.5400,2.5400,63
2012-01-17,07:15:00,2.5440,2.5490,2.5440,2.5460,23
2012-01-17,07:20:00,2.5460,2.5520,2.5450,2.5460,87
2012-01-17,07:25:00,2.5440,2.5500,2.5440,2.5500,5
2012-01-17,07:30:00,2.5490,2.5490,2.5430,2.5450,16
2012-01-17,07:45:00,2.5440,2.5440,2.5440,2.5440,1
2012-01-17,07:55:00,2.5450,2.5450,2.5450,2.5450,2
2012-01-17,08:00:00,2.5450,2.5450,2.5450,2.5450,1
2012-01-17,08:05:00,2.5450,2.5450,2.5450,2.5450,4
2012-01-17,08:10:00,2.5450,2.5450,2.5440,2.5440,2
2012-01-17,08:15:00,2.5440,2.5440,2.5430,2.5430,3
2012-01-17,08:20:00,2.5450,2.5460,2.5450,2.5460,13
2012-01-17,08:30:00,2.5490,2.5490,2.5490,2.5490,3
2012-01-17,08:40:00,2.5450,2.5450,2.5410,2.5410,15
2012-01-17,08:45:00,2.5400,2.5400,2.5400,2.5400,1
2012-01-17,08:50:00,2.5400,2.5400,2.5350,2.5350,50
2012-01-17,08:55:00,2.5340,2.5390,2.5330,2.5390,19
2012-01-17,09:00:00,2.5450,2.5460,2.5450,2.5460,3
2012-01-17,09:05:00,2.5450,2.5460,2.5450,2.5460,4
2012-01-17,09:10:00,2.5460,2.5470,2.5440,2.5440,10
2012-01-17,09:20:00,2.5440,2.5470,2.5420,2.5420,56
2012-01-17,09:25:00,2.5480,2.5700,2.5480,2.5670,185
2012-01-17,09:30:00,2.5670,2.5670,2.5620,2.5640,9
2012-01-17,09:35:00,2.5640,2.5660,2.5600,2.5630,6
2012-01-17,09:40:00,2.5580,2.5630,2.5580,2.5630,2
2012-01-17,09:45:00,2.5640,2.5640,2.5600,2.5600,2
2012-01-17,09:50:00,2.5590,2.5620,2.5590,2.5590,4
2012-01-17,09:55:00,2.5610,2.5640,2.5600,2.5640,4
2012-01-17,10:00:00,2.5590,2.5690,2.5590,2.5690,24
2012-01-17,10:05:00,2.5690,2.5690,2.5620,2.5620,8
2012-01-17,10:10:00,2.5620,2.5640,2.5620,2.5640,6
2012-01-17,10:15:00,2.5650,2.5650,2.5650,2.5650,3
2012-01-17,10:20:00,2.5610,2.5640,2.5600,2.5640,3
2012-01-17,10:25:00,2.5630,2.5630,2.5540,2.5540,24
2012-01-17,10:30:00,2.5590,2.5590,2.5590,2.5590,4
2012-01-17,10:35:00,2.5570,2.5570,2.5470,2.5510,45
2012-01-17,10:40:00,2.5500,2.5500,2.5450,2.5450,19
2012-01-17,10:45:00,2.5450,2.5450,2.5440,2.5450,5
2012-01-17,10:50:00,2.5490,2.5490,2.5440,2.5440,44
2012-01-17,11:00:00,2.5480,2.5480,2.5470,2.5480,4
2012-01-17,11:05:00,2.5490,2.5510,2.5490,2.5510,26
2012-01-17,11:10:00,2.5510,2.5510,2.5490,2.5500,21
2012-01-17,11:15:00,2.5510,2.5510,2.5510,2.5510,4
2012-01-17,11:20:00,2.5480,2.5510,2.5480,2.5510,4
2012-01-17,11:25:00,2.5500,2.5500,2.5500,2.5500,1
2012-01-17,11:30:00,2.5480,2.5490,2.5450,2.5490,9
2012-01-17,11:35:00,2.5490,2.5490,2.5490,2.5490,1
2012-01-17,11:40:00,2.5500,2.5500,2.5440,2.5460,11
2012-01-17,11:50:00,2.5480,2.5480,2.5440,2.5440,4
2012-01-17,12:05:00,2.5500,2.5500,2.5460,2.5460,10
2012-01-17,12:10:00,2.5480,2.5480,2.5480,2.5480,1
2012-01-17,12:15:00,2.5490,2.5490,2.5490,2.5490,1
2012-01-17,12:20:00,2.5500,2.5500,2.5490,2.5500,27
2012-01-17,12:25:00,2.5490,2.5500,2.5490,2.5500,25
2012-01-17,12:30:00,2.5490,2.5490,2.5410,2.5440,68
2012-01-17,12:35:00,2.5450,2.5460,2.5380,2.5460,166
2012-01-17,12:40:00,2.5460,2.5460,2.5430,2.5430,3
2012-01-17,12:45:00,2.5450,2.5460,2.5440,2.5440,7
2012-01-17,12:50:00,2.5440,2.5450,2.5420,2.5440,15
2012-01-17,13:00:00,2.5460,2.5460,2.5450,2.5450,4
2012-01-17,13:05:00,2.5460,2.5460,2.5410,2.5440,37
2012-01-17,13:10:00,2.5420,2.5430,2.5410,2.5420,25
2012-01-17,13:15:00,2.5410,2.5420,2.5410,2.5420,8
2012-01-17,13:20:00,2.5410,2.5440,2.5410,2.5440,6
2012-01-17,13:25:00,2.5450,2.5480,2.5450,2.5460,73
2012-01-17,13:30:00,2.5450,2.5470,2.5450,2.5460,18
2012-01-17,13:35:00,2.5460,2.5460,2.5460,2.5460,102
2012-01-17,13:40:00,2.5460,2.5470,2.5460,2.5460,55
2012-01-17,13:45:00,2.5480,2.5490,2.5480,2.5490,4
2012-01-17,13:50:00,2.5490,2.5510,2.5490,2.5510,8
2012-01-17,13:55:00,2.5500,2.5500,2.5490,2.5500,11
2012-01-17,14:00:00,2.5490,2.5500,2.5480,2.5490,8
2012-01-17,14:05:00,2.5500,2.5510,2.5470,2.5470,26
2012-01-17,14:10:00,2.5500,2.5500,2.5500,2.5500,1
2012-01-17,14:15:00,2.5500,2.5510,2.5500,2.5510,2
2012-01-17,14:25:00,2.5500,2.5500,2.5500,2.5500,1
2012-01-17,14:30:00,2.5490,2.5490,2.5470,2.5480,5
2012-01-17,14:40:00,2.5480,2.5480,2.5480,2.5480,2
2012-01-17,14:45:00,2.5470,2.5470,2.5470,2.5470,4
2012-01-17,14:55:00,2.5490,2.5490,2.5460,2.5460,5
2012-01-17,15:00:00,2.5450,2.5450,2.5410,2.5450,6
2012-01-17,15:15:00,2.5450,2.5450,2.5450,2.5450,1
2012-01-17,15:20:00,2.5470,2.5470,2.5470,2.5470,1
2012-01-17,15:30:00,2.5460,2.5460,2.5460,2.5460,3
2012-01-17,15:40:00,2.5460,2.5460,2.5430,2.5430,8
2012-01-17,15:45:00,2.5430,2.5470,2.5430,2.5470,11
2012-01-17,15:50:00,2.5450,2.5450,2.5450,2.5450,4
2012-01-17,15:55:00,2.5460,2.5460,2.5450,2.5460,25
2012-01-17,16:00:00,2.5470,2.5480,2.5440,2.5440,18
2012-01-17,16:05:00,2.5440,2.5500,2.5440,2.5480,37
2012-01-17,16:10:00,2.5460,2.5460,2.5440,2.5450,8
2012-01-17,16:15:00,2.5450,2.5470,2.5450,2.5470,6
2012-01-17,16:20:00,2.5470,2.5500,2.5470,2.5500,10
2012-01-17,16:25:00,2.5500,2.5500,2.5480,2.5480,11
2012-01-17,16:30:00,2.5480,2.5510,2.5480,2.5490,54
2012-01-17,16:35:00,2.5510,2.5510,2.5490,2.5490,89
2012-01-17,16:40:00,2.5490,2.5500,2.5490,2.5500,9
2012-01-17,16:50:00,2.5510,2.5510,2.5510,2.5510,4
2012-01-17,16:55:00,2.5510,2.5510,2.5500,2.5510,19
2012-01-17,17:00:00,2.5500,2.5500,2.5490,2.5490,14
2012-01-17,17:05:00,2.5480,2.5490,2.5470,2.5480,10
2012-01-17,17:10:00,2.5480,2.5490,2.5480,2.5490,4
2012-01-17,17:15:00,2.5480,2.5490,2.5480,2.5490,6
2012-01-17,17:20:00,2.5480,2.5490,2.5470,2.5470,7
2012-01-17,17:25:00,2.5480,2.5480,2.5460,2.5460,6
2012-01-17,17:30:00,2.5480,2.5480,2.5420,2.5420,64
2012-01-17,17:35:00,2.5420,2.5450,2.5420,2.5440,25
2012-01-17,17:40:00,2.5440,2.5440,2.5430,2.5430,6
2012-01-17,17:45:00,2.5440,2.5500,2.5440,2.5490,24
2012-01-17,17:50:00,2.5500,2.5500,2.5490,2.5500,5
2012-01-17,17:55:00,2.5490,2.5490,2.5490,2.5490,1
2012-01-17,18:00:00,2.5480,2.5510,2.5460,2.5490,41
2012-01-17,18:05:00,2.5490,2.5490,2.5480,2.5480,9
2012-01-17,18:10:00,2.5480,2.5510,2.5480,2.5500,75
2012-01-17,18:15:00,2.5490,2.5500,2.5480,2.5490,7
2012-01-17,18:20:00,2.5490,2.5500,2.5480,2.5500,18
2012-01-17,18:25:00,2.5500,2.5590,2.5500,2.5580,50
2012-01-17,18:30:00,2.5600,2.5650,2.5600,2.5630,21
2012-01-17,18:35:00,2.5640,2.5700,2.5640,2.5700,24
2012-01-17,18:40:00,2.5700,2.5700,2.5670,2.5690,9
2012-01-17,18:45:00,2.5680,2.5730,2.5670,2.5730,39
2012-01-17,18:50:00,2.5730,2.5740,2.5670,2.5670,119
2012-01-17,18:55:00,2.5690,2.5720,2.5540,2.5630,133
2012-01-17,19:00:00,2.5610,2.5610,2.5510,2.5540,30
2012-01-17,19:05:00,2.5550,2.5560,2.5540,2.5550,19
2012-01-17,19:10:00,2.5550,2.5550,2.5520,2.5550,22
2012-01-17,19:15:00,2.5560,2.5570,2.5540,2.5540,45
2012-01-17,19:20:00,2.5540,2.5560,2.5530,2.5550,18
2012-01-17,19:25:00,2.5540,2.5570,2.5540,2.5540,6
2012-01-17,19:30:00,2.5540,2.5550,2.5520,2.5550,8
2012-01-17,19:35:00,2.5550,2.5600,2.5530,2.5600,28
2012-01-17,19:40:00,2.5610,2.5690,2.5610,2.5680,57
2012-01-17,19:45:00,2.5670,2.5670,2.5650,2.5670,14
2012-01-17,19:50:00,2.5650,2.5680,2.5650,2.5670,22
2012-01-17,19:55:00,2.5650,2.5650,2.5560,2.5570,44
2012-01-17,20:00:00,2.5590,2.5630,2.5580,2.5630,16
2012-01-17,20:05:00,2.5640,2.5670,2.5640,2.5650,28
2012-01-17,20:10:00,2.5640,2.5640,2.5620,2.5630,36
2012-01-17,20:15:00,2.5630,2.5730,2.5630,2.5710,67
2012-01-17,20:20:00,2.5710,2.5780,2.5660,2.5680,204
2012-01-17,20:25:00,2.5690,2.5690,2.5570,2.5600,82
2012-01-17,20:30:00,2.5590,2.5610,2.5590,2.5600,28
2012-01-17,20:35:00,2.5600,2.5620,2.5590,2.5590,19
2012-01-17,20:40:00,2.5590,2.5650,2.5590,2.5650,38
2012-01-17,20:45:00,2.5640,2.5640,2.5600,2.5620,73
2012-01-17,20:50:00,2.5620,2.5640,2.5600,2.5630,98
2012-01-17,20:55:00,2.5640,2.5710,2.5630,2.5700,185
2012-01-17,21:00:00,2.5680,2.5840,2.5680,2.5690,687
2012-01-17,21:05:00,2.5700,2.5800,2.5660,2.5750,153
2012-01-17,21:10:00,2.5760,2.5760,2.5660,2.5690,158
2012-01-17,21:15:00,2.5700,2.5700,2.5550,2.5610,439
2012-01-17,21:20:00,2.5620,2.5630,2.5570,2.5590,356
2012-01-17,21:25:00,2.5590,2.5640,2.5560,2.5640,279
2012-01-17,21:30:00,2.5640,2.5660,2.5610,2.5640,309
2012-01-17,21:35:00,2.5640,2.5690,2.5610,2.5680,788
2012-01-17,21:40:00,2.5690,2.5690,2.5590,2.5630,494
2012-01-17,21:45:00,2.5640,2.5720,2.5630,2.5720,390
2012-01-17,21:50:00,2.5720,2.5720,2.5650,2.5700,269
2012-01-17,21:55:00,2.5710,2.5720,2.5660,2.5680,435
2012-01-17,22:00:00,2.5680,2.5730,2.5550,2.5560,1677
2012-01-17,22:05:00,2.5560,2.5590,2.5440,2.5580,2108
2012-01-17,22:10:00,2.5580,2.5620,2.5560,2.5570,776
2012-01-17,22:15:00,2.5580,2.5610,2.5550,2.5560,501
2012-01-17,22:20:00,2.5550,2.5560,2.5360,2.5420,2171
2012-01-17,22:25:00,2.5420,2.5440,2.5350,2.5390,949
2012-01-17,22:30:00,2.5390,2.5400,2.5340,2.5370,887
2012-01-17,22:35:00,2.5370,2.5490,2.5370,2.5450,1092
2012-01-17,22:40:00,2.5450,2.5460,2.5360,2.5390,538
2012-01-17,22:45:00,2.5390,2.5410,2.5360,2.5390,424
2012-01-17,22:50:00,2.5390,2.5400,2.5240,2.5310,1998
2012-01-17,22:55:00,2.5300,2.5320,2.5140,2.5140,2304
2012-01-17,23:00:00,2.5140,2.5160,2.5020,2.5110,3368
2012-01-17,23:05:00,2.5100,2.5130,2.5070,2.5090,1457
2012-01-17,23:10:00,2.5080,2.5120,2.4730,2.4780,5520
2012-01-17,23:15:00,2.4780,2.4960,2.4760,2.4890,2991
2012-01-17,23:20:00,2.4890,2.4920,2.4840,2.4880,1172
2012-01-17,23:25:00,2.4880,2.5000,2.4860,2.4940,1748
2012-01-17,23:30:00,2.4950,2.4970,2.4930,2.4940,495
2012-01-17,23:35:00,2.4940,2.4940,2.4820,2.4830,965
2012-01-17,23:40:00,2.4820,2.4860,2.4800,2.4830,882
2012-01-17,23:45:00,2.4820,2.4860,2.4810,2.4850,961
2012-01-17,23:50:00,2.4850,2.4870,2.4710,2.4730,1931
2012-01-17,23:55:00,2.4730,2.4750,2.4670,2.4680,2035
2012-01-18,00:00:00,2.4690,2.4720,2.4590,2.4630,1452
2012-01-18,00:05:00,2.4630,2.4630,2.4530,2.4570,1685
2012-01-18,00:10:00,2.4560,2.4680,2.4550,2.4610,1633
2012-01-18,00:15:00,2.4600,2.4640,2.4450,2.4470,1659
2012-01-18,00:20:00,2.4470,2.4590,2.4390,2.4590,3070
2012-01-18,00:25:00,2.4590,2.4660,2.4550,2.4650,1224
2012-01-18,00:30:00,2.4650,2.4680,2.4590,2.4620,750
2012-01-18,00:35:00,2.4620,2.4650,2.4550,2.4610,1410
2012-01-18,00:40:00,2.4610,2.4780,2.4610,2.4770,1590
2012-01-18,00:45:00,2.4770,2.4870,2.4730,2.4830,2043
2012-01-18,00:50:00,2.4820,2.4850,2.4780,2.4840,1153
2012-01-18,00:55:00,2.4840,2.4860,2.4780,2.4820,818
2012-01-18,01:00:00,2.4820,2.4830,2.4780,2.4790,602
2012-01-18,01:05:00,2.4790,2.4820,2.4710,2.4740,1180
2012-01-18,01:10:00,2.4740,2.4740,2.4660,2.4700,1141
2012-01-18,01:15:00,2.4700,2.4730,2.4650,2.4680,840
2012-01-18,01:20:00,2.4690,2.4720,2.4660,2.4670,753
2012-01-18,01:25:00,2.4680,2.4680,2.4480,2.4550,1710
2012-01-18,01:30:00,2.4550,2.4580,2.4470,2.4550,1005
2012-01-18,01:35:00,2.4540,2.4570,2.4490,2.4540,823
2012-01-18,01:40:00,2.4540,2.4580,2.4530,2.4570,802
2012-01-18,01:45:00,2.4560,2.4620,2.4540,2.4600,778
2012-01-18,01:50:00,2.4600,2.4690,2.4590,2.4650,591
2012-01-18,01:55:00,2.4650,2.4760,2.4650,2.4750,936
2012-01-18,02:00:00,2.4760,2.4820,2.4740,2.4780,790
2012-01-18,02:05:00,2.4780,2.4780,2.4610,2.4700,1064
2012-01-18,02:10:00,2.4700,2.4700,2.4620,2.4630,403
2012-01-18,02:15:00,2.4630,2.4700,2.4620,2.4670,385
2012-01-18,02:20:00,2.4670,2.4690,2.4620,2.4670,760
2012-01-18,02:25:00,2.4680,2.4700,2.4610,2.4630,604
2012-01-18,02:30:00,2.4640,2.4640,2.4580,2.4590,539
2012-01-18,02:35:00,2.4580,2.4630,2.4580,2.4610,302
2012-01-18,02:40:00,2.4600,2.4640,2.4600,2.4620,400
2012-01-18,02:45:00,2.4620,2.4670,2.4610,2.4660,481
2012-01-18,02:50:00,2.4650,2.4700,2.4650,2.4690,446
2012-01-18,02:55:00,2.4700,2.4790,2.4690,2.4780,1198
2012-01-18,03:00:00,2.4780,2.4860,2.4740,2.4830,1588
2012-01-18,03:05:00,2.4830,2.4860,2.4770,2.4780,712
2012-01-18,03:10:00,2.4770,2.4810,2.4730,2.4770,941
2012-01-18,03:15:00,2.4780,2.4840,2.4770,2.4830,733
2012-01-18,03:20:00,2.4830,2.4910,2.4830,2.4870,2788
2012-01-18,03:25:00,2.4870,2.4940,2.4780,2.4920,3569
2012-01-18,03:30:00,2.4920,2.4950,2.4870,2.4900,1060
2012-01-18,03:35:00,2.4900,2.4900,2.4830,2.4860,615
2012-01-18,03:40:00,2.4870,2.4890,2.4870,2.4890,184
2012-01-18,03:45:00,2.4880,2.4920,2.4880,2.4910,252
2012-01-18,03:50:00,2.4920,2.4970,2.4910,2.4960,248
2012-01-18,03:55:00,2.4970,2.4990,2.4930,2.4960,379
2012-01-18,04:00:00,2.4970,2.4970,2.4860,2.4880,500
2012-01-18,04:05:00,2.4880,2.4890,2.4860,2.4870,115
2012-01-18,04:10:00,2.4870,2.4890,2.4870,2.4880,56
2012-01-18,04:15:00,2.4890,2.4890,2.4860,2.4880,124
2012-01-18,04:20:00,2.4890,2.4890,2.4870,2.4880,51
2012-01-18,04:25:00,2.4870,2.4880,2.4860,2.4860,89
2012-01-18,04:30:00,2.4870,2.4870,2.4840,2.4860,188
2012-01-18,04:35:00,2.4860,2.4860,2.4830,2.4850,54
2012-01-18,04:40:00,2.4850,2.4860,2.4830,2.4860,53
2012-01-18,04:45:00,2.4860,2.4860,2.4830,2.4840,71
2012-01-18,04:50:00,2.4830,2.4860,2.4830,2.4850,127
2012-01-18,04:55:00,2.4850,2.4850,2.4810,2.4810,140
2012-01-18,05:00:00,2.4820,2.4870,2.4810,2.4860,143
2012-01-18,05:05:00,2.4860,2.4870,2.4850,2.4870,52
2012-01-18,05:10:00,2.4860,2.4880,2.4850,2.4860,106
2012-01-18,05:15:00,2.4860,2.4910,2.4860,2.4900,56
2012-01-18,05:20:00,2.4900,2.4910,2.4870,2.4890,92
2012-01-18,05:25:00,2.4900,2.4900,2.4890,2.4900,13
2012-01-18,05:30:00,2.4890,2.4890,2.4890,2.4890,6
2012-01-18,05:35:00,2.4880,2.4920,2.4880,2.4920,33
2012-01-18,05:40:00,2.4930,2.4950,2.4910,2.4920,39
2012-01-18,05:45:00,2.4920,2.4930,2.4910,2.4910,41
2012-01-18,05:50:00,2.4920,2.4930,2.4910,2.4910,29
2012-01-18,05:55:00,2.4930,2.4930,2.4920,2.4930,15
2012-01-18,06:00:00,2.4910,2.4920,2.4900,2.4910,69
2012-01-18,06:05:00,2.4910,2.4930,2.4910,2.4910,42
2012-01-18,06:10:00,2.4910,2.4910,2.4880,2.4900,58
2012-01-18,07:00:00,2.4850,2.4900,2.4810,2.4840,306
2012-01-18,07:05:00,2.4840,2.4840,2.4820,2.4820,29
2012-01-18,07:10:00,2.4830,2.4840,2.4820,2.4830,29
2012-01-18,07:15:00,2.4830,2.4830,2.4830,2.4830,2
2012-01-18,07:20:00,2.4830,2.4870,2.4830,2.4850,13
2012-01-18,07:25:00,2.4850,2.4900,2.4850,2.4900,10
2012-01-18,07:30:00,2.4880,2.4880,2.4880,2.4880,4
2012-01-18,07:35:00,2.4900,2.4900,2.4900,2.4900,2
2012-01-18,07:40:00,2.4890,2.4890,2.4880,2.4880,27
2012-01-18,07:45:00,2.4900,2.4900,2.4880,2.4880,3
2012-01-18,07:50:00,2.4900,2.4900,2.4880,2.4880,3
2012-01-18,07:55:00,2.4890,2.4890,2.4880,2.4880,4
2012-01-18,08:00:00,2.4870,2.4870,2.4840,2.4840,7
2012-01-18,08:05:00,2.4840,2.4860,2.4840,2.4860,8
2012-01-18,08:10:00,2.4870,2.4870,2.4870,2.4870,1
2012-01-18,08:25:00,2.4870,2.4870,2.4860,2.4860,2
2012-01-18,08:40:00,2.4860,2.4870,2.4860,2.4870,2
2012-01-18,08:45:00,2.4860,2.4860,2.4850,2.4850,5
2012-01-18,08:50:00,2.4840,2.4840,2.4840,2.4840,1
2012-01-18,09:00:00,2.4840,2.4840,2.4760,2.4780,154
2012-01-18,09:05:00,2.4810,2.4810,2.4780,2.4780,7
2012-01-18,09:10:00,2.4780,2.4780,2.4780,2.4780,1
2012-01-18,09:15:00,2.4780,2.4780,2.4780,2.4780,1
2012-01-18,09:20:00,2.4800,2.4810,2.4800,2.4800,19
2012-01-18,09:25:00,2.4790,2.4790,2.4760,2.4780,17
2012-01-18,09:30:00,2.4810,2.4810,2.4810,2.4810,1
2012-01-18,09:45:00,2.4780,2.4780,2.4780,2.4780,68
2012-01-18,09:55:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-18,10:00:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-18,10:25:00,2.4790,2.4790,2.4760,2.4760,4
2012-01-18,10:30:00,2.4760,2.4790,2.4760,2.4790,6
2012-01-18,10:35:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-18,10:40:00,2.4800,2.4800,2.4790,2.4790,10
2012-01-18,10:45:00,2.4790,2.4800,2.4780,2.4790,8
2012-01-18,10:50:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-18,10:55:00,2.4780,2.4780,2.4780,2.4780,3
2012-01-18,11:00:00,2.4780,2.4800,2.4760,2.4780,27
2012-01-18,11:10:00,2.4780,2.4800,2.4780,2.4800,26
2012-01-18,11:15:00,2.4770,2.4770,2.4730,2.4740,19
2012-01-18,11:20:00,2.4770,2.4800,2.4770,2.4800,21
2012-01-18,11:25:00,2.4790,2.4800,2.4790,2.4800,17
2012-01-18,11:30:00,2.4800,2.4810,2.4800,2.4810,26
2012-01-18,11:35:00,2.4810,2.4810,2.4800,2.4810,13
2012-01-18,11:40:00,2.4810,2.4810,2.4810,2.4810,3
2012-01-18,11:45:00,2.4810,2.4810,2.4810,2.4810,8
2012-01-18,11:50:00,2.4810,2.4810,2.4810,2.4810,3
2012-01-18,11:55:00,2.4810,2.4810,2.4810,2.4810,5
2012-01-18,12:05:00,2.4820,2.4820,2.4820,2.4820,2
2012-01-18,12:15:00,2.4820,2.4840,2.4810,2.4820,12
2012-01-18,12:20:00,2.4820,2.4820,2.4820,2.4820,2
2012-01-18,12:30:00,2.4800,2.4840,2.4800,2.4840,12
2012-01-18,12:35:00,2.4840,2.4890,2.4830,2.4880,39
2012-01-18,12:40:00,2.4890,2.4890,2.4880,2.4880,11
2012-01-18,12:55:00,2.4780,2.4810,2.4780,2.4810,3
2012-01-18,13:00:00,2.4830,2.4840,2.4830,2.4830,3
2012-01-18,13:05:00,2.4840,2.4850,2.4820,2.4820,8
2012-01-18,13:10:00,2.4800,2.4800,2.4790,2.4790,37
2012-01-18,13:15:00,2.4790,2.4790,2.4790,2.4790,2
2012-01-18,13:20:00,2.4800,2.4800,2.4800,2.4800,5
2012-01-18,13:30:00,2.4790,2.4790,2.4780,2.4780,18
2012-01-18,13:35:00,2.4770,2.4770,2.4770,2.4770,1
2012-01-18,13:45:00,2.4820,2.4820,2.4820,2.4820,1
2012-01-18,13:50:00,2.4800,2.4830,2.4780,2.4800,19
2012-01-18,13:55:00,2.4800,2.4800,2.4760,2.4760,8
2012-01-18,14:00:00,2.4780,2.4780,2.4740,2.4770,34
2012-01-18,14:05:00,2.4760,2.4760,2.4750,2.4750,22
2012-01-18,14:10:00,2.4760,2.4760,2.4760,2.4760,2
2012-01-18,14:15:00,2.4770,2.4770,2.4760,2.4760,4
2012-01-18,14:20:00,2.4760,2.4760,2.4760,2.4760,1
2012-01-18,14:25:00,2.4760,2.4770,2.4760,2.4760,4
2012-01-18,14:30:00,2.4760,2.4770,2.4760,2.4770,4
2012-01-18,14:35:00,2.4760,2.4760,2.4760,2.4760,2
2012-01-18,14:40:00,2.4760,2.4760,2.4760,2.4760,8
2012-01-18,14:45:00,2.4780,2.4790,2.4780,2.4780,17
2012-01-18,14:50:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-18,15:00:00,2.4770,2.4780,2.4770,2.4770,22
2012-01-18,15:05:00,2.4770,2.4780,2.4760,2.4760,4
2012-01-18,15:10:00,2.4770,2.4770,2.4750,2.4750,9
2012-01-18,15:20:00,2.4760,2.4770,2.4750,2.4750,17
2012-01-18,15:25:00,2.4750,2.4760,2.4750,2.4760,12
2012-01-18,15:30:00,2.4780,2.4790,2.4770,2.4790,52
2012-01-18,15:35:00,2.4790,2.4790,2.4790,2.4790,5
2012-01-18,15:40:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-18,15:45:00,2.4800,2.4800,2.4800,2.4800,28
2012-01-18,15:50:00,2.4790,2.4790,2.4780,2.4790,16
2012-01-18,15:55:00,2.4760,2.4780,2.4760,2.4780,6
2012-01-18,16:00:00,2.4790,2.4790,2.4780,2.4780,2
2012-01-18,16:05:00,2.4790,2.4810,2.4780,2.4810,7
2012-01-18,16:10:00,2.4810,2.4810,2.4790,2.4790,13
2012-01-18,16:15:00,2.4800,2.4820,2.4800,2.4820,21
2012-01-18,16:20:00,2.4800,2.4800,2.4780,2.4780,7
2012-01-18,16:25:00,2.4800,2.4800,2.4800,2.4800,1
2012-01-18,16:30:00,2.4770,2.4770,2.4750,2.4770,17
2012-01-18,16:35:00,2.4750,2.4760,2.4750,2.4760,21
2012-01-18,16:40:00,2.4760,2.4760,2.4760,2.4760,1
2012-01-18,16:50:00,2.4760,2.4760,2.4750,2.4750,11
2012-01-18,16:55:00,2.4750,2.4800,2.4750,2.4800,17
2012-01-18,17:00:00,2.4800,2.4800,2.4790,2.4790,4
2012-01-18,17:15:00,2.4790,2.4810,2.4780,2.4780,22
2012-01-18,17:20:00,2.4770,2.4770,2.4750,2.4760,15
2012-01-18,17:25:00,2.4760,2.4770,2.4750,2.4750,11
2012-01-18,17:30:00,2.4750,2.4760,2.4750,2.4760,11
2012-01-18,17:35:00,2.4760,2.4760,2.4720,2.4750,56
2012-01-18,17:40:00,2.4770,2.4780,2.4760,2.4760,15
2012-01-18,17:45:00,2.4780,2.4780,2.4760,2.4760,7
2012-01-18,17:50:00,2.4790,2.4820,2.4790,2.4810,19
2012-01-18,17:55:00,2.4820,2.4850,2.4820,2.4840,31
2012-01-18,18:00:00,2.4830,2.4870,2.4820,2.4840,21
2012-01-18,18:05:00,2.4840,2.4840,2.4840,2.4840,1
2012-01-18,18:10:00,2.4840,2.4890,2.4840,2.4890,34
2012-01-18,18:15:00,2.4890,2.4900,2.4830,2.4840,89
2012-01-18,18:20:00,2.4860,2.4860,2.4830,2.4830,2
2012-01-18,18:25:00,2.4830,2.4870,2.4830,2.4840,20
2012-01-18,18:30:00,2.4840,2.4870,2.4830,2.4870,7
2012-01-18,18:35:00,2.4870,2.4890,2.4860,2.4860,14
2012-01-18,18:40:00,2.4860,2.4880,2.4850,2.4850,34
2012-01-18,18:50:00,2.4840,2.4960,2.4740,2.4900,293
2012-01-18,18:55:00,2.4900,2.5000,2.4900,2.5000,107
2012-01-18,19:00:00,2.4970,2.5000,2.4950,2.4960,118
2012-01-18,19:05:00,2.4960,2.5020,2.4960,2.5010,178
2012-01-18,19:10:00,2.5010,2.5010,2.4990,2.5000,21
2012-01-18,19:15:00,2.4990,2.5000,2.4970,2.4990,44
2012-01-18,19:20:00,2.5000,2.5010,2.4970,2.4980,21
2012-01-18,19:25:00,2.4990,2.5010,2.4990,2.5010,27
2012-01-18,19:30:00,2.5010,2.5060,2.5010,2.5030,160
2012-01-18,19:35:00,2.5020,2.5020,2.4990,2.5000,42
2012-01-18,19:40:00,2.5000,2.5010,2.5000,2.5010,10
2012-01-18,19:45:00,2.5020,2.5020,2.5010,2.5020,37
2012-01-18,19:50:00,2.5020,2.5020,2.5000,2.5000,22
2012-01-18,19:55:00,2.5000,2.5020,2.4990,2.5000,106
2012-01-18,20:00:00,2.5010,2.5100,2.5010,2.5070,109
2012-01-18,20:05:00,2.5090,2.5140,2.5070,2.5110,261
2012-01-18,20:10:00,2.5100,2.5150,2.5100,2.5140,141
2012-01-18,20:15:00,2.5150,2.5180,2.5110,2.5140,151
2012-01-18,20:20:00,2.5140,2.5180,2.5110,2.5180,202
2012-01-18,20:25:00,2.5180,2.5240,2.5180,2.5220,172
2012-01-18,20:30:00,2.5210,2.5290,2.5210,2.5260,334
2012-01-18,20:35:00,2.5240,2.5300,2.5220,2.5300,208
2012-01-18,20:40:00,2.5290,2.5300,2.5230,2.5260,228
2012-01-18,20:45:00,2.5280,2.5300,2.5220,2.5290,240
2012-01-18,20:50:00,2.5300,2.5350,2.5240,2.5310,368
2012-01-18,20:55:00,2.5310,2.5350,2.5260,2.5260,302
2012-01-18,21:00:00,2.5250,2.5250,2.5070,2.5080,562
2012-01-18,21:05:00,2.5090,2.5190,2.5030,2.5190,469
2012-01-18,21:10:00,2.5190,2.5190,2.5100,2.5100,226
2012-01-18,21:15:00,2.5110,2.5230,2.5070,2.5210,440
2012-01-18,21:20:00,2.5220,2.5340,2.5170,2.5310,764
2012-01-18,21:25:00,2.5300,2.5310,2.5190,2.5290,766
2012-01-18,21:30:00,2.5300,2.5300,2.5120,2.5210,1018
2012-01-18,21:35:00,2.5210,2.5340,2.5200,2.5300,1269
2012-01-18,21:40:00,2.5300,2.5320,2.5280,2.5310,338
2012-01-18,21:45:00,2.5310,2.5420,2.5310,2.5410,1106
2012-01-18,21:50:00,2.5410,2.5420,2.5330,2.5340,786
2012-01-18,21:55:00,2.5340,2.5380,2.5260,2.5270,647
2012-01-18,22:00:00,2.5270,2.5330,2.5250,2.5270,1823
2012-01-18,22:05:00,2.5270,2.5310,2.5110,2.5160,1210
2012-01-18,22:10:00,2.5160,2.5220,2.5140,2.5220,677
2012-01-18,22:15:00,2.5220,2.5270,2.5190,2.5240,955
2012-01-18,22:20:00,2.5240,2.5390,2.5240,2.5310,2174
2012-01-18,22:25:00,2.5310,2.5340,2.5160,2.5210,1202
2012-01-18,22:30:00,2.5210,2.5360,2.5200,2.5350,1494
2012-01-18,22:35:00,2.5350,2.5360,2.5310,2.5310,483
2012-01-18,22:40:00,2.5310,2.5320,2.5240,2.5290,609
2012-01-18,22:45:00,2.5290,2.5300,2.5160,2.5210,1276
2012-01-18,22:50:00,2.5210,2.5220,2.5140,2.5160,538
2012-01-18,22:55:00,2.5150,2.5190,2.5120,2.5130,681
2012-01-18,23:00:00,2.5130,2.5140,2.4980,2.5060,1721
2012-01-18,23:05:00,2.5060,2.5100,2.4980,2.5040,1676
2012-01-18,23:10:00,2.5040,2.5050,2.4890,2.4930,1305
2012-01-18,23:15:00,2.4930,2.4960,2.4830,2.4870,1569
2012-01-18,23:20:00,2.4880,2.4940,2.4840,2.4890,722
2012-01-18,23:25:00,2.4890,2.4970,2.4840,2.4870,1163
2012-01-18,23:30:00,2.4870,2.4940,2.4870,2.4940,545
2012-01-18,23:35:00,2.4950,2.4990,2.4900,2.4980,495
2012-01-18,23:40:00,2.4990,2.5090,2.4980,2.5080,888
2012-01-18,23:45:00,2.5070,2.5100,2.4970,2.5010,606
2012-01-18,23:50:00,2.5010,2.5070,2.5000,2.5050,348
2012-01-18,23:55:00,2.5060,2.5110,2.5060,2.5090,703
2012-01-19,00:00:00,2.5090,2.5210,2.5070,2.5170,1100
2012-01-19,00:05:00,2.5170,2.5180,2.5100,2.5110,492
2012-01-19,00:10:00,2.5110,2.5170,2.5060,2.5090,1171
2012-01-19,00:15:00,2.5080,2.5090,2.4930,2.4960,1102
2012-01-19,00:20:00,2.4960,2.4980,2.4890,2.4910,560
2012-01-19,00:25:00,2.4900,2.4970,2.4900,2.4930,582
2012-01-19,00:30:00,2.4930,2.4980,2.4910,2.4910,501
2012-01-19,00:35:00,2.4910,2.4910,2.4810,2.4810,1828
2012-01-19,00:40:00,2.4810,2.4830,2.4640,2.4760,2620
2012-01-19,00:45:00,2.4750,2.4760,2.4700,2.4760,717
2012-01-19,00:50:00,2.4750,2.4770,2.4620,2.4630,859
2012-01-19,00:55:00,2.4620,2.4640,2.4540,2.4620,2116
2012-01-19,01:00:00,2.4630,2.4670,2.4520,2.4640,2071
2012-01-19,01:05:00,2.4650,2.4690,2.4610,2.4650,1133
2012-01-19,01:10:00,2.4640,2.4750,2.4640,2.4720,1579
2012-01-19,01:15:00,2.4720,2.4750,2.4660,2.4690,813
2012-01-19,01:20:00,2.4700,2.4780,2.4700,2.4760,654
2012-01-19,01:25:00,2.4760,2.4820,2.4740,2.4760,673
2012-01-19,01:30:00,2.4750,2.4750,2.4650,2.4690,695
2012-01-19,01:35:00,2.4680,2.4770,2.4670,2.4750,786
2012-01-19,01:40:00,2.4750,2.4760,2.4700,2.4730,535
2012-01-19,01:45:00,2.4730,2.4740,2.4720,2.4740,130
2012-01-19,01:50:00,2.4740,2.4780,2.4720,2.4770,244
2012-01-19,01:55:00,2.4750,2.4760,2.4720,2.4740,427
2012-01-19,02:00:00,2.4740,2.4740,2.4660,2.4700,523
2012-01-19,02:05:00,2.4700,2.4730,2.4690,2.4700,214
2012-01-19,02:10:00,2.4700,2.4710,2.4670,2.4680,354
2012-01-19,02:15:00,2.4690,2.4770,2.4690,2.4750,638
2012-01-19,02:20:00,2.4760,2.4790,2.4740,2.4740,545
2012-01-19,02:25:00,2.4750,2.4780,2.4700,2.4760,488
2012-01-19,02:30:00,2.4760,2.4810,2.4730,2.4800,498
2012-01-19,02:35:00,2.4790,2.4840,2.4780,2.4810,666
2012-01-19,02:40:00,2.4820,2.4840,2.4770,2.4840,580
2012-01-19,02:45:00,2.4840,2.4850,2.4800,2.4800,381
2012-01-19,02:50:00,2.4800,2.4810,2.4690,2.4690,486
2012-01-19,02:55:00,2.4700,2.4710,2.4670,2.4680,709
2012-01-19,03:00:00,2.4690,2.4740,2.4660,2.4740,902
2012-01-19,03:05:00,2.4740,2.4820,2.4740,2.4800,712
2012-01-19,03:10:00,2.4800,2.4810,2.4690,2.4700,572
2012-01-19,03:15:00,2.4710,2.4750,2.4680,2.4680,610
2012-01-19,03:20:00,2.4690,2.4720,2.4660,2.4710,786
2012-01-19,03:25:00,2.4710,2.4750,2.4670,2.4720,1943
2012-01-19,03:30:00,2.4720,2.4750,2.4690,2.4730,1316
2012-01-19,03:35:00,2.4730,2.4770,2.4720,2.4760,314
2012-01-19,03:40:00,2.4760,2.4780,2.4750,2.4760,151
2012-01-19,03:45:00,2.4760,2.4780,2.4760,2.4770,52
2012-01-19,03:50:00,2.4780,2.4800,2.4750,2.4760,216
2012-01-19,03:55:00,2.4770,2.4800,2.4770,2.4790,174
2012-01-19,04:00:00,2.4790,2.4800,2.4750,2.4750,188
2012-01-19,04:05:00,2.4750,2.4800,2.4750,2.4800,105
2012-01-19,04:10:00,2.4790,2.4790,2.4750,2.4760,110
2012-01-19,04:15:00,2.4750,2.4800,2.4750,2.4760,345
2012-01-19,04:20:00,2.4750,2.4780,2.4750,2.4780,129
2012-01-19,04:25:00,2.4770,2.4780,2.4760,2.4780,77
2012-01-19,04:30:00,2.4780,2.4780,2.4770,2.4780,16
2012-01-19,04:35:00,2.4770,2.4810,2.4770,2.4780,103
2012-01-19,04:40:00,2.4790,2.4790,2.4780,2.4790,11
2012-01-19,04:45:00,2.4790,2.4790,2.4770,2.4790,148
2012-01-19,04:50:00,2.4780,2.4810,2.4770,2.4800,132
2012-01-19,04:55:00,2.4790,2.4800,2.4770,2.4780,126
2012-01-19,05:00:00,2.4780,2.4820,2.4780,2.4810,87
2012-01-19,05:05:00,2.4820,2.4830,2.4810,2.4820,62
2012-01-19,05:10:00,2.4840,2.4840,2.4810,2.4840,66
2012-01-19,05:15:00,2.4850,2.4890,2.4820,2.4850,146
2012-01-19,05:20:00,2.4850,2.4890,2.4850,2.4880,38
2012-01-19,05:25:00,2.4860,2.4880,2.4840,2.4860,17
2012-01-19,05:30:00,2.4870,2.4870,2.4860,2.4870,17
2012-01-19,05:35:00,2.4860,2.4860,2.4860,2.4860,4
2012-01-19,05:40:00,2.4720,2.4840,2.4720,2.4830,24
2012-01-19,05:45:00,2.4830,2.4830,2.4820,2.4820,17
2012-01-19,05:50:00,2.4810,2.4840,2.4800,2.4820,35
2012-01-19,05:55:00,2.4830,2.4860,2.4830,2.4840,16
2012-01-19,06:00:00,2.4830,2.4870,2.4830,2.4850,21
2012-01-19,06:05:00,2.4840,2.4840,2.4830,2.4830,10
2012-01-19,06:10:00,2.4830,2.4830,2.4810,2.4820,14
2012-01-19,07:00:00,2.4820,2.4820,2.4810,2.4810,4
2012-01-19,07:05:00,2.4790,2.4790,2.4790,2.4790,1
2012-01-19,07:10:00,2.4780,2.4780,2.4700,2.4770,100
2012-01-19,07:15:00,2.4790,2.4790,2.4780,2.4780,9
2012-01-19,07:20:00,2.4780,2.4780,2.4780,2.4780,2
2012-01-19,07:25:00,2.4800,2.4840,2.4800,2.4840,28
2012-01-19,07:30:00,2.4840,2.4850,2.4840,2.4850,3
2012-01-19,07:40:00,2.4840,2.4850,2.4840,2.4850,4
2012-01-19,07:50:00,2.4850,2.4850,2.4850,2.4850,1
2012-01-19,07:55:00,2.4820,2.4820,2.4810,2.4810,18
2012-01-19,08:00:00,2.4780,2.4810,2.4750,2.4810,9
2012-01-19,08:15:00,2.4840,2.4840,2.4820,2.4820,7
2012-01-19,08:20:00,2.4840,2.4840,2.4830,2.4830,2
2012-01-19,08:25:00,2.4840,2.4840,2.4840,2.4840,1
2012-01-19,08:30:00,2.4810,2.4810,2.4810,2.4810,4
2012-01-19,08:40:00,2.4800,2.4800,2.4800,2.4800,2
2012-01-19,08:45:00,2.4800,2.4800,2.4780,2.4800,4
2012-01-19,08:50:00,2.4780,2.4780,2.4780,2.4780,2
2012-01-19,08:55:00,2.4780,2.4800,2.4780,2.4800,10
2012-01-19,09:05:00,2.4820,2.4830,2.4820,2.4830,2
2012-01-19,09:10:00,2.4830,2.4830,2.4830,2.4830,2
2012-01-19,09:30:00,2.4770,2.4770,2.4760,2.4760,5
2012-01-19,09:50:00,2.4810,2.4810,2.4810,2.4810,2
2012-01-19,09:55:00,2.4780,2.4780,2.4720,2.4720,37
2012-01-19,10:05:00,2.4710,2.4710,2.4710,2.4710,4
2012-01-19,10:20:00,2.4710,2.4710,2.4700,2.4700,20
2012-01-19,10:25:00,2.4700,2.4700,2.4700,2.4700,1
2012-01-19,10:30:00,2.4690,2.4690,2.4680,2.4680,3
2012-01-19,10:40:00,2.4720,2.4720,2.4690,2.4690,10
2012-01-19,10:45:00,2.4710,2.4710,2.4710,2.4710,3
2012-01-19,10:50:00,2.4710,2.4710,2.4700,2.4710,9
2012-01-19,10:55:00,2.4690,2.4730,2.4690,2.4730,213
2012-01-19,11:00:00,2.4700,2.4700,2.4690,2.4690,3
2012-01-19,11:05:00,2.4690,2.4700,2.4680,2.4680,9
2012-01-19,11:10:00,2.4700,2.4700,2.4700,2.4700,7
2012-01-19,11:15:00,2.4700,2.4700,2.4700,2.4700,3
2012-01-19,11:25:00,2.4700,2.4700,2.4700,2.4700,2
2012-01-19,11:30:00,2.4680,2.4700,2.4680,2.4700,2
2012-01-19,11:35:00,2.4700,2.4700,2.4670,2.4700,6
2012-01-19,11:40:00,2.4680,2.4700,2.4640,2.4650,57
2012-01-19,11:45:00,2.4650,2.4650,2.4630,2.4630,17
2012-01-19,11:55:00,2.4630,2.4630,2.4590,2.4600,16
2012-01-19,12:05:00,2.4600,2.4600,2.4600,2.4600,3
2012-01-19,12:10:00,2.4630,2.4660,2.4620,2.4660,13
2012-01-19,12:15:00,2.4620,2.4620,2.4240,2.4300,413
2012-01-19,12:20:00,2.4300,2.4440,2.4270,2.4390,90
2012-01-19,12:25:00,2.4380,2.4380,2.4200,2.4200,201
2012-01-19,12:30:00,2.4240,2.4300,2.4040,2.4100,754
2012-01-19,12:35:00,2.4090,2.4140,2.4020,2.4100,209
2012-01-19,12:40:00,2.4100,2.4120,2.4080,2.4120,68
2012-01-19,12:45:00,2.4120,2.4160,2.4120,2.4130,15
2012-01-19,12:50:00,2.4140,2.4160,2.4140,2.4140,15
2012-01-19,12:55:00,2.4130,2.4130,2.4100,2.4100,25
2012-01-19,13:00:00,2.4100,2.4200,2.4100,2.4190,92
2012-01-19,13:05:00,2.4200,2.4250,2.4190,2.4240,52
2012-01-19,13:10:00,2.4240,2.4240,2.4170,2.4190,35
2012-01-19,13:15:00,2.4220,2.4220,2.4210,2.4220,4
2012-01-19,13:20:00,2.4230,2.4260,2.4220,2.4250,22
2012-01-19,13:25:00,2.4250,2.4290,2.4250,2.4260,37
2012-01-19,13:30:00,2.4260,2.4280,2.4260,2.4270,64
2012-01-19,13:35:00,2.4260,2.4260,2.4200,2.4240,57
2012-01-19,13:40:00,2.4240,2.4270,2.4240,2.4270,28
2012-01-19,13:45:00,2.4270,2.4300,2.4270,2.4290,70
2012-01-19,13:50:00,2.4290,2.4300,2.4290,2.4300,10
2012-01-19,13:55:00,2.4290,2.4300,2.4290,2.4300,138
2012-01-19,14:00:00,2.4300,2.4300,2.4280,2.4280,48
2012-01-19,14:05:00,2.4280,2.4280,2.4280,2.4280,3
2012-01-19,14:10:00,2.4300,2.4300,2.4300,2.4300,4
2012-01-19,14:15:00,2.4280,2.4280,2.4270,2.4270,6
2012-01-19,14:20:00,2.4270,2.4300,2.4270,2.4300,42
2012-01-19,14:25:00,2.4290,2.4300,2.4290,2.4290,3
2012-01-19,14:30:00,2.4290,2.4290,2.4280,2.4280,5
2012-01-19,14:35:00,2.4280,2.4280,2.4270,2.4280,13
2012-01-19,14:40:00,2.4280,2.4280,2.4280,2.4280,4
2012-01-19,14:45:00,2.4280,2.4280,2.4270,2.4270,14
2012-01-19,14:50:00,2.4270,2.4290,2.4270,2.4270,24
2012-01-19,14:55:00,2.4260,2.4300,2.4260,2.4300,13
2012-01-19,15:00:00,2.4280,2.4280,2.4280,2.4280,1
2012-01-19,15:05:00,2.4280,2.4290,2.4280,2.4290,14
2012-01-19,15:10:00,2.4280,2.4280,2.4280,2.4280,16
2012-01-19,15:15:00,2.4290,2.4290,2.4280,2.4290,10
2012-01-19,15:20:00,2.4290,2.4300,2.4290,2.4300,13
2012-01-19,15:25:00,2.4280,2.4290,2.4280,2.4290,19
2012-01-19,15:30:00,2.4290,2.4290,2.4280,2.4280,8
2012-01-19,15:35:00,2.4280,2.4290,2.4280,2.4290,12
2012-01-19,15:40:00,2.4290,2.4300,2.4280,2.4290,33
2012-01-19,15:45:00,2.4280,2.4290,2.4280,2.4280,6
2012-01-19,15:50:00,2.4290,2.4290,2.4290,2.4290,6
2012-01-19,15:55:00,2.4290,2.4290,2.4290,2.4290,11
2012-01-19,16:00:00,2.4300,2.4300,2.4290,2.4290,16
2012-01-19,16:05:00,2.4280,2.4280,2.4270,2.4270,7
2012-01-19,16:10:00,2.4280,2.4280,2.4270,2.4270,7
2012-01-19,16:15:00,2.4290,2.4300,2.4280,2.4280,4
2012-01-19,16:20:00,2.4290,2.4300,2.4270,2.4280,47
2012-01-19,16:30:00,2.4290,2.4290,2.4290,2.4290,2
2012-01-19,16:35:00,2.4280,2.4300,2.4280,2.4300,52
2012-01-19,16:40:00,2.4300,2.4300,2.4300,2.4300,46
2012-01-19,16:45:00,2.4290,2.4300,2.4280,2.4300,44
2012-01-19,16:50:00,2.4300,2.4300,2.4290,2.4300,56
2012-01-19,16:55:00,2.4290,2.4290,2.4270,2.4270,17
2012-01-19,17:00:00,2.4290,2.4300,2.4280,2.4280,13
2012-01-19,17:05:00,2.4280,2.4290,2.4280,2.4290,5
2012-01-19,17:10:00,2.4300,2.4300,2.4280,2.4280,15
2012-01-19,17:15:00,2.4280,2.4280,2.4260,2.4260,15
2012-01-19,17:20:00,2.4280,2.4280,2.4180,2.4180,37
2012-01-19,17:25:00,2.4170,2.4180,2.4130,2.4150,31
2012-01-19,17:30:00,2.4160,2.4160,2.4130,2.4140,27
2012-01-19,17:35:00,2.4130,2.4170,2.4130,2.4140,35
2012-01-19,17:40:00,2.4140,2.4140,2.4120,2.4120,12
2012-01-19,17:45:00,2.4120,2.4150,2.4110,2.4150,23
2012-01-19,17:50:00,2.4150,2.4160,2.4140,2.4160,12
2012-01-19,17:55:00,2.4160,2.4160,2.4140,2.4150,32
2012-01-19,18:00:00,2.4150,2.4170,2.4150,2.4160,16
2012-01-19,18:05:00,2.4160,2.4200,2.4160,2.4200,40
2012-01-19,18:10:00,2.4200,2.4200,2.4170,2.4180,9
2012-01-19,18:15:00,2.4180,2.4260,2.4180,2.4260,32
2012-01-19,18:20:00,2.4280,2.4280,2.4220,2.4250,17
2012-01-19,18:25:00,2.4250,2.4250,2.4230,2.4230,6
2012-01-19,18:30:00,2.4220,2.4230,2.4220,2.4230,5
2012-01-19,18:35:00,2.4220,2.4220,2.4210,2.4210,16
2012-01-19,18:40:00,2.4210,2.4250,2.4200,2.4200,17
2012-01-19,18:45:00,2.4200,2.4210,2.4200,2.4200,10
2012-01-19,18:50:00,2.4210,2.4220,2.4200,2.4220,24
2012-01-19,18:55:00,2.4200,2.4240,2.4200,2.4220,46
2012-01-19,19:00:00,2.4200,2.4220,2.4190,2.4220,5
2012-01-19,19:05:00,2.4210,2.4210,2.4170,2.4190,34
2012-01-19,19:10:00,2.4180,2.4200,2.4180,2.4200,28
2012-01-19,19:15:00,2.4190,2.4220,2.4190,2.4210,25
2012-01-19,19:20:00,2.4220,2.4220,2.4200,2.4210,11
2012-01-19,19:25:00,2.4220,2.4240,2.4220,2.4240,36
2012-01-19,19:30:00,2.4230,2.4270,2.4220,2.4270,72
2012-01-19,19:35:00,2.4260,2.4350,2.4260,2.4350,678
2012-01-19,19:40:00,2.4330,2.4350,2.4320,2.4350,29
2012-01-19,19:45:00,2.4330,2.4400,2.4320,2.4370,71
2012-01-19,19:50:00,2.4390,2.4420,2.4370,2.4380,63
2012-01-19,19:55:00,2.4390,2.4440,2.4390,2.4400,88
2012-01-19,20:00:00,2.4420,2.4430,2.4400,2.4410,49
2012-01-19,20:05:00,2.4420,2.4430,2.4400,2.4400,31
2012-01-19,20:10:00,2.4400,2.4420,2.4400,2.4420,187
2012-01-19,20:15:00,2.4400,2.4410,2.4320,2.4330,56
2012-01-19,20:20:00,2.4330,2.4360,2.4330,2.4330,12
2012-01-19,20:25:00,2.4340,2.4360,2.4330,2.4350,48
2012-01-19,20:30:00,2.4350,2.4360,2.4280,2.4300,72
2012-01-19,20:35:00,2.4310,2.4320,2.4270,2.4280,51
2012-01-19,20:40:00,2.4290,2.4350,2.4290,2.4350,89
2012-01-19,20:45:00,2.4340,2.4380,2.4330,2.4380,81
2012-01-19,20:50:00,2.4380,2.4420,2.4370,2.4410,131
2012-01-19,20:55:00,2.4390,2.4390,2.4250,2.4270,427
2012-01-19,21:00:00,2.4280,2.4330,2.4250,2.4320,409
2012-01-19,21:05:00,2.4310,2.4320,2.4210,2.4240,365
2012-01-19,21:10:00,2.4250,2.4280,2.4230,2.4270,94
2012-01-19,21:15:00,2.4260,2.4350,2.4160,2.4180,1690
2012-01-19,21:20:00,2.4160,2.4220,2.4040,2.4140,1887
2012-01-19,21:25:00,2.4140,2.4140,2.4060,2.4130,672
2012-01-19,21:30:00,2.4120,2.4250,2.4110,2.4250,672
2012-01-19,21:35:00,2.4250,2.4270,2.4170,2.4190,618
2012-01-19,21:40:00,2.4200,2.4240,2.4150,2.4200,514
2012-01-19,21:45:00,2.4200,2.4260,2.4190,2.4210,352
2012-01-19,21:50:00,2.4200,2.4230,2.4120,2.4200,630
2012-01-19,21:55:00,2.4190,2.4260,2.4170,2.4260,529
2012-01-19,22:00:00,2.4260,2.4360,2.4150,2.4170,1779
2012-01-19,22:05:00,2.4160,2.4210,2.4160,2.4200,642
2012-01-19,22:10:00,2.4200,2.4260,2.4190,2.4250,427
2012-01-19,22:15:00,2.4250,2.4280,2.4150,2.4160,642
2012-01-19,22:20:00,2.4170,2.4200,2.4130,2.4150,439
2012-01-19,22:25:00,2.4160,2.4170,2.4130,2.4170,543
2012-01-19,22:30:00,2.4160,2.4170,2.4110,2.4140,671
2012-01-19,22:35:00,2.4140,2.4150,2.4110,2.4140,440
2012-01-19,22:40:00,2.4140,2.4170,2.4130,2.4170,502
2012-01-19,22:45:00,2.4170,2.4200,2.4120,2.4170,609
2012-01-19,22:50:00,2.4180,2.4250,2.4170,2.4220,958
2012-01-19,22:55:00,2.4210,2.4230,2.4140,2.4200,894
2012-01-19,23:00:00,2.4190,2.4210,2.4140,2.4150,402
2012-01-19,23:05:00,2.4150,2.4160,2.4100,2.4140,742
2012-01-19,23:10:00,2.4140,2.4160,2.4110,2.4140,318
2012-01-19,23:15:00,2.4130,2.4140,2.3930,2.3950,1743
2012-01-19,23:20:00,2.3950,2.4080,2.3840,2.4010,2641
2012-01-19,23:25:00,2.4010,2.4100,2.3980,2.4100,1750
2012-01-19,23:30:00,2.4100,2.4360,2.3620,2.3750,11537
2012-01-19,23:35:00,2.3760,2.3880,2.3660,2.3830,2383
2012-01-19,23:40:00,2.3830,2.3880,2.3770,2.3830,1034
2012-01-19,23:45:00,2.3830,2.3830,2.3720,2.3770,1532
2012-01-19,23:50:00,2.3770,2.3780,2.3670,2.3690,1427
2012-01-19,23:55:00,2.3680,2.3680,2.3480,2.3530,3935
2012-01-20,00:00:00,2.3540,2.3630,2.3480,2.3550,1580
2012-01-20,00:05:00,2.3550,2.3640,2.3530,2.3550,877
2012-01-20,00:10:00,2.3550,2.3620,2.3550,2.3580,730
2012-01-20,00:15:00,2.3580,2.3660,2.3580,2.3600,763
2012-01-20,00:20:00,2.3600,2.3600,2.3560,2.3560,380
2012-01-20,00:25:00,2.3570,2.3580,2.3500,2.3510,1176
2012-01-20,00:30:00,2.3520,2.3600,2.3500,2.3540,563
2012-01-20,00:35:00,2.3540,2.3590,2.3500,2.3540,485
2012-01-20,00:40:00,2.3540,2.3540,2.3360,2.3450,2712
2012-01-20,00:45:00,2.3450,2.3490,2.3430,2.3450,821
2012-01-20,00:50:00,2.3450,2.3470,2.3400,2.3430,853
2012-01-20,00:55:00,2.3430,2.3450,2.3360,2.3450,1641
2012-01-20,01:00:00,2.3450,2.3510,2.3410,2.3460,660
2012-01-20,01:05:00,2.3460,2.3480,2.3430,2.3480,400
2012-01-20,01:10:00,2.3480,2.3630,2.3470,2.3570,1703
2012-01-20,01:15:00,2.3580,2.3610,2.3490,2.3520,978
2012-01-20,01:20:00,2.3520,2.3590,2.3500,2.3570,540
2012-01-20,01:25:00,2.3550,2.3560,2.3470,2.3470,491
2012-01-20,01:30:00,2.3480,2.3530,2.3400,2.3400,1097
2012-01-20,01:35:00,2.3420,2.3430,2.3340,2.3340,932
2012-01-20,01:40:00,2.3340,2.3450,2.3310,2.3450,1013
2012-01-20,01:45:00,2.3440,2.3470,2.3430,2.3460,312
2012-01-20,01:50:00,2.3450,2.3470,2.3400,2.3410,674
2012-01-20,01:55:00,2.3410,2.3440,2.3410,2.3410,265
2012-01-20,02:00:00,2.3410,2.3460,2.3410,2.3430,430
2012-01-20,02:05:00,2.3430,2.3480,2.3420,2.3460,397
2012-01-20,02:10:00,2.3470,2.3510,2.3460,2.3500,651
2012-01-20,02:15:00,2.3490,2.3490,2.3450,2.3460,425
2012-01-20,02:20:00,2.3460,2.3470,2.3440,2.3440,230
2012-01-20,02:25:00,2.3440,2.3460,2.3430,2.3430,301
2012-01-20,02:30:00,2.3430,2.3470,2.3420,2.3430,379
2012-01-20,02:35:00,2.3440,2.3440,2.3390,2.3400,456
2012-01-20,02:40:00,2.3400,2.3410,2.3350,2.3380,464
2012-01-20,02:45:00,2.3380,2.3400,2.3360,2.3390,668
2012-01-20,02:50:00,2.3390,2.3430,2.3320,2.3340,1162
2012-01-20,02:55:00,2.3350,2.3360,2.3200,2.3250,2195
2012-01-20,03:00:00,2.3250,2.3270,2.3160,2.3240,1502
2012-01-20,03:05:00,2.3260,2.3280,2.3170,2.3180,1235
2012-01-20,03:10:00,2.3170,2.3210,2.3110,2.3180,2760
2012-01-20,03:15:00,2.3180,2.3260,2.3150,2.3240,1073
2012-01-20,03:20:00,2.3240,2.3250,2.3190,2.3240,1167
2012-01-20,03:25:00,2.3240,2.3270,2.3170,2.3220,3829
2012-01-20,03:30:00,2.3220,2.3250,2.3200,2.3230,1072
2012-01-20,03:35:00,2.3220,2.3240,2.3180,2.3190,311
2012-01-20,03:40:00,2.3210,2.3240,2.3190,2.3210,385
2012-01-20,03:45:00,2.3200,2.3220,2.3160,2.3160,254
2012-01-20,03:50:00,2.3160,2.3160,2.3110,2.3130,375
2012-01-20,03:55:00,2.3130,2.3170,2.3110,2.3170,232
2012-01-20,04:00:00,2.3160,2.3170,2.3130,2.3140,277
2012-01-20,04:05:00,2.3140,2.3140,2.3100,2.3110,262
2012-01-20,04:10:00,2.3120,2.3120,2.3070,2.3090,246
2012-01-20,04:15:00,2.3080,2.3080,2.3020,2.3020,351
2012-01-20,04:20:00,2.3020,2.3020,2.2930,2.2970,543
2012-01-20,04:25:00,2.2980,2.3000,2.2940,2.2990,370
2012-01-20,04:30:00,2.2990,2.3030,2.2990,2.3020,206
2012-01-20,04:35:00,2.3020,2.3050,2.3000,2.3050,251
2012-01-20,04:40:00,2.3040,2.3050,2.3010,2.3030,103
2012-01-20,04:45:00,2.3030,2.3080,2.3010,2.3080,146
2012-01-20,04:50:00,2.3080,2.3120,2.3070,2.3120,302
2012-01-20,04:55:00,2.3130,2.3170,2.3100,2.3160,325
2012-01-20,05:00:00,2.3150,2.3150,2.3090,2.3120,71
2012-01-20,05:05:00,2.3110,2.3120,2.3080,2.3080,91
2012-01-20,05:10:00,2.3080,2.3100,2.3000,2.3020,155
2012-01-20,05:15:00,2.3010,2.3060,2.3000,2.3050,129
2012-01-20,05:20:00,2.3050,2.3080,2.3040,2.3050,70
2012-01-20,05:25:00,2.3040,2.3050,2.3010,2.3030,40
2012-01-20,05:30:00,2.3010,2.3050,2.3010,2.3050,59
2012-01-20,05:35:00,2.3040,2.3220,2.3000,2.3000,74
2012-01-20,05:40:00,2.3020,2.3020,2.2990,2.3020,42
2012-01-20,05:45:00,2.3020,2.3020,2.2990,2.2990,29
2012-01-20,05:50:00,2.2990,2.3030,2.2990,2.3030,30
2012-01-20,05:55:00,2.3040,2.3040,2.3020,2.3020,20
2012-01-20,06:00:00,2.3040,2.3040,2.3020,2.3020,9
2012-01-20,06:05:00,2.3040,2.3040,2.3020,2.3020,23
2012-01-20,06:10:00,2.3010,2.3020,2.2950,2.2990,28
2012-01-20,07:00:00,2.3060,2.3060,2.2830,2.2900,142
2012-01-20,07:05:00,2.2920,2.2970,2.2900,2.2920,32
2012-01-20,07:10:00,2.2920,2.2950,2.2920,2.2920,9
2012-01-20,07:15:00,2.2940,2.2950,2.2940,2.2950,3
2012-01-20,07:20:00,2.2920,2.2940,2.2850,2.2910,35
2012-01-20,07:25:00,2.2900,2.2920,2.2900,2.2920,4
2012-01-20,07:30:00,2.2900,2.2900,2.2900,2.2900,1
2012-01-20,07:35:00,2.2930,2.2950,2.2910,2.2950,6
2012-01-20,07:40:00,2.2920,2.2920,2.2910,2.2910,6
2012-01-20,07:50:00,2.2950,2.2950,2.2950,2.2950,4
2012-01-20,07:55:00,2.2920,2.2920,2.2910,2.2910,7
2012-01-20,08:00:00,2.2940,2.2940,2.2890,2.2910,15
2012-01-20,08:05:00,2.2900,2.2930,2.2890,2.2930,6
2012-01-20,08:15:00,2.2940,2.2940,2.2920,2.2920,5
2012-01-20,08:25:00,2.2940,2.2950,2.2940,2.2950,3
2012-01-20,08:30:00,2.2960,2.2990,2.2950,2.2980,26
2012-01-20,08:35:00,2.2980,2.2980,2.2950,2.2970,10
2012-01-20,08:40:00,2.2960,2.2960,2.2960,2.2960,1
2012-01-20,08:45:00,2.2950,2.2990,2.2950,2.2990,15
2012-01-20,08:50:00,2.2990,2.3000,2.2990,2.3000,10
2012-01-20,08:55:00,2.2990,2.2990,2.2970,2.2970,8
2012-01-20,09:00:00,2.2980,2.2980,2.2970,2.2970,2
2012-01-20,09:05:00,2.2970,2.2980,2.2970,2.2980,2
2012-01-20,09:10:00,2.2980,2.2980,2.2970,2.2970,4
2012-01-20,09:20:00,2.3000,2.3000,2.3000,2.3000,4
2012-01-20,09:25:00,2.2990,2.2990,2.2970,2.2970,4
2012-01-20,09:30:00,2.2970,2.2970,2.2970,2.2970,1
2012-01-20,09:35:00,2.2990,2.3000,2.2990,2.3000,9
2012-01-20,09:45:00,2.2970,2.2970,2.2970,2.2970,1
2012-01-20,09:55:00,2.2990,2.2990,2.2990,2.2990,1
2012-01-20,10:00:00,2.2980,2.2980,2.2970,2.2970,8
2012-01-20,10:10:00,2.2970,2.2970,2.2960,2.2960,18
2012-01-20,10:15:00,2.2990,2.2990,2.2970,2.2970,4
2012-01-20,10:20:00,2.3000,2.3000,2.2940,2.2940,13
2012-01-20,10:25:00,2.2940,2.2940,2.2930,2.2930,5
2012-01-20,10:30:00,2.2920,2.2980,2.2920,2.2970,30
2012-01-20,10:35:00,2.2970,2.2990,2.2960,2.2990,16
2012-01-20,10:40:00,2.3000,2.3030,2.3000,2.3030,55
2012-01-20,10:50:00,2.3020,2.3040,2.3020,2.3040,3
2012-01-20,10:55:00,2.3000,2.3000,2.3000,2.3000,2
2012-01-20,11:00:00,2.2990,2.2990,2.2990,2.2990,1
2012-01-20,11:05:00,2.2980,2.2990,2.2980,2.2990,3
2012-01-20,11:10:00,2.3000,2.3000,2.3000,2.3000,1
2012-01-20,11:20:00,2.3000,2.3000,2.3000,2.3000,1
2012-01-20,11:25:00,2.3010,2.3020,2.3010,2.3020,2
2012-01-20,11:30:00,2.3030,2.3030,2.3030,2.3030,1
2012-01-20,11:35:00,2.3040,2.3050,2.3040,2.3050,19
2012-01-20,11:40:00,2.3040,2.3040,2.3040,2.3040,1
2012-01-20,11:45:00,2.3040,2.3040,2.3040,2.3040,1
2012-01-20,11:50:00,2.3050,2.3050,2.3000,2.3000,6
2012-01-20,12:00:00,2.3000,2.3080,2.3000,2.3080,34
2012-01-20,12:05:00,2.3080,2.3120,2.3080,2.3090,96
2012-01-20,12:10:00,2.3110,2.3110,2.3100,2.3100,4
2012-01-20,12:15:00,2.3080,2.3120,2.3080,2.3120,3
2012-01-20,12:25:00,2.3110,2.3220,2.3110,2.3190,197
2012-01-20,12:30:00,2.3210,2.3210,2.3140,2.3190,38
2012-01-20,12:35:00,2.3190,2.3240,2.3190,2.3240,92
2012-01-20,12:40:00,2.3250,2.3270,2.3220,2.3240,95
2012-01-20,12:45:00,2.3260,2.3350,2.3260,2.3350,85
2012-01-20,12:50:00,2.3330,2.3400,2.3330,2.3390,60
2012-01-20,12:55:00,2.3400,2.3490,2.3400,2.3470,94
2012-01-20,13:00:00,2.3440,2.3470,2.3400,2.3410,57
2012-01-20,13:05:00,2.3370,2.3380,2.3370,2.3380,5
2012-01-20,13:10:00,2.3380,2.3400,2.3360,2.3390,23
2012-01-20,13:15:00,2.3400,2.3410,2.3400,2.3400,3
2012-01-20,13:20:00,2.3400,2.3410,2.3400,2.3410,3
2012-01-20,13:25:00,2.3440,2.3440,2.3440,2.3440,5
2012-01-20,13:30:00,2.3420,2.3420,2.3400,2.3420,8
2012-01-20,13:35:00,2.3430,2.3450,2.3430,2.3450,10
2012-01-20,13:40:00,2.3470,2.3490,2.3470,2.3470,5
2012-01-20,13:45:00,2.3490,2.3500,2.3490,2.3490,11
2012-01-20,13:50:00,2.3490,2.3490,2.3460,2.3460,7
2012-01-20,13:55:00,2.3450,2.3450,2.3290,2.3300,81
2012-01-20,14:00:00,2.3310,2.3320,2.3300,2.3310,5
2012-01-20,14:10:00,2.3290,2.3290,2.3290,2.3290,1
2012-01-20,14:15:00,2.3300,2.3320,2.3300,2.3320,2
2012-01-20,14:20:00,2.3320,2.3320,2.3320,2.3320,3
2012-01-20,14:25:00,2.3330,2.3330,2.3330,2.3330,3
2012-01-20,14:30:00,2.3330,2.3330,2.3330,2.3330,4
2012-01-20,14:35:00,2.3310,2.3310,2.3310,2.3310,1
2012-01-20,14:40:00,2.3300,2.3300,2.3280,2.3280,6
2012-01-20,14:45:00,2.3300,2.3330,2.3280,2.3310,17
2012-01-20,14:50:00,2.3330,2.3330,2.3320,2.3320,2
2012-01-20,14:55:00,2.3320,2.3320,2.3310,2.3310,2
2012-01-20,15:00:00,2.3260,2.3310,2.3250,2.3290,13
2012-01-20,15:05:00,2.3300,2.3300,2.3300,2.3300,2
2012-01-20,15:10:00,2.3300,2.3320,2.3300,2.3320,5
2012-01-20,15:15:00,2.3300,2.3300,2.3300,2.3300,2
2012-01-20,15:20:00,2.3320,2.3350,2.3280,2.3300,30
2012-01-20,15:25:00,2.3320,2.3330,2.3280,2.3290,13
2012-01-20,15:30:00,2.3320,2.3320,2.3300,2.3300,2
2012-01-20,15:35:00,2.3280,2.3310,2.3240,2.3270,17
2012-01-20,15:40:00,2.3260,2.3260,2.3250,2.3260,8
2012-01-20,15:45:00,2.3260,2.3260,2.3220,2.3230,17
2012-01-20,15:50:00,2.3220,2.3230,2.3220,2.3230,10
2012-01-20,15:55:00,2.3240,2.3240,2.3230,2.3240,10
2012-01-20,16:00:00,2.3250,2.3250,2.3250,2.3250,5
2012-01-20,16:05:00,2.3240,2.3240,2.3240,2.3240,1
2012-01-20,16:10:00,2.3250,2.3290,2.3240,2.3240,16
2012-01-20,16:15:00,2.3250,2.3280,2.3250,2.3280,14
2012-01-20,16:20:00,2.3280,2.3300,2.3280,2.3300,19
2012-01-20,16:25:00,2.3290,2.3290,2.3280,2.3280,4
2012-01-20,16:30:00,2.3260,2.3260,2.3230,2.3230,20
2012-01-20,16:35:00,2.3240,2.3290,2.3230,2.3290,10
2012-01-20,16:40:00,2.3290,2.3300,2.3260,2.3260,13
2012-01-20,16:45:00,2.3250,2.3250,2.3180,2.3180,93
2012-01-20,16:50:00,2.3170,2.3170,2.3160,2.3170,46
2012-01-20,16:55:00,2.3180,2.3180,2.3180,2.3180,4
2012-01-20,17:00:00,2.3180,2.3180,2.3160,2.3170,11
2012-01-20,17:05:00,2.3200,2.3260,2.3200,2.3210,26
2012-01-20,17:10:00,2.3200,2.3210,2.3200,2.3200,8
2012-01-20,17:15:00,2.3200,2.3200,2.3170,2.3200,9
2012-01-20,17:20:00,2.3190,2.3230,2.3190,2.3230,6
2012-01-20,17:25:00,2.3210,2.3250,2.3210,2.3250,6
2012-01-20,17:30:00,2.3230,2.3250,2.3230,2.3250,9
2012-01-20,17:35:00,2.3250,2.3280,2.3240,2.3280,16
2012-01-20,17:40:00,2.3260,2.3260,2.3260,2.3260,4
2012-01-20,17:45:00,2.3260,2.3260,2.3260,2.3260,5
2012-01-20,17:50:00,2.3250,2.3300,2.3250,2.3300,20
2012-01-20,17:55:00,2.3300,2.3350,2.3300,2.3330,47
2012-01-20,18:00:00,2.3320,2.3370,2.3300,2.3360,32
2012-01-20,18:05:00,2.3370,2.3420,2.3370,2.3390,40
2012-01-20,18:10:00,2.3390,2.3390,2.3380,2.3390,15
2012-01-20,18:15:00,2.3400,2.3410,2.3390,2.3410,10
2012-01-20,18:20:00,2.3400,2.3400,2.3390,2.3390,5
2012-01-20,18:25:00,2.3390,2.3390,2.3360,2.3360,45
2012-01-20,18:30:00,2.3350,2.3360,2.3340,2.3350,27
2012-01-20,18:40:00,2.3350,2.3350,2.3340,2.3350,11
2012-01-20,18:50:00,2.3340,2.3360,2.3310,2.3360,52
2012-01-20,18:55:00,2.3360,2.3450,2.3360,2.3440,101
2012-01-20,19:00:00,2.3440,2.3510,2.3420,2.3460,169
2012-01-20,19:05:00,2.3470,2.3590,2.3460,2.3590,92
2012-01-20,19:10:00,2.3580,2.3600,2.3540,2.3540,62
2012-01-20,19:15:00,2.3540,2.3550,2.3540,2.3550,16
2012-01-20,19:20:00,2.3540,2.3570,2.3540,2.3560,16
2012-01-20,19:25:00,2.3540,2.3540,2.3510,2.3540,72
2012-01-20,19:30:00,2.3550,2.3580,2.3550,2.3560,72
2012-01-20,19:35:00,2.3560,2.3570,2.3540,2.3550,26
2012-01-20,19:40:00,2.3550,2.3550,2.3540,2.3540,6
2012-01-20,19:45:00,2.3500,2.3510,2.3460,2.3480,68
2012-01-20,19:50:00,2.3480,2.3500,2.3390,2.3430,83
2012-01-20,19:55:00,2.3430,2.3450,2.3410,2.3410,35
2012-01-20,20:00:00,2.3410,2.3410,2.3380,2.3380,92
2012-01-20,20:05:00,2.3390,2.3410,2.3390,2.3400,49
2012-01-20,20:10:00,2.3410,2.3410,2.3380,2.3390,23
2012-01-20,20:15:00,2.3410,2.3410,2.3390,2.3400,12
2012-01-20,20:20:00,2.3400,2.3410,2.3400,2.3400,19
2012-01-20,20:25:00,2.3390,2.3390,2.3340,2.3380,61
2012-01-20,20:30:00,2.3370,2.3370,2.3340,2.3370,54
2012-01-20,20:35:00,2.3380,2.3480,2.3360,2.3360,194
2012-01-20,20:40:00,2.3360,2.3410,2.3360,2.3410,58
2012-01-20,20:45:00,2.3400,2.3400,2.3370,2.3390,29
2012-01-20,20:50:00,2.3390,2.3390,2.3300,2.3300,122
2012-01-20,20:55:00,2.3310,2.3340,2.3290,2.3310,101
2012-01-20,21:00:00,2.3300,2.3330,2.3250,2.3260,202
2012-01-20,21:05:00,2.3250,2.3340,2.3180,2.3260,560
2012-01-20,21:10:00,2.3260,2.3260,2.3100,2.3100,690
2012-01-20,21:15:00,2.3120,2.3180,2.2980,2.3000,651
2012-01-20,21:20:00,2.2990,2.3080,2.2970,2.3030,611
2012-01-20,21:25:00,2.3030,2.3050,2.3000,2.3030,296
2012-01-20,21:30:00,2.3040,2.3130,2.3030,2.3060,579
2012-01-20,21:35:00,2.3060,2.3170,2.3040,2.3170,324
2012-01-20,21:40:00,2.3170,2.3200,2.2980,2.3010,958
2012-01-20,21:45:00,2.3000,2.3130,2.2900,2.2970,2868
2012-01-20,21:50:00,2.2990,2.3060,2.2990,2.3040,940
2012-01-20,21:55:00,2.3040,2.3060,2.2910,2.2950,730
2012-01-20,22:00:00,2.2960,2.3060,2.2950,2.3060,1417
2012-01-20,22:05:00,2.3050,2.3200,2.3000,2.3200,2222
2012-01-20,22:10:00,2.3200,2.3320,2.3160,2.3300,2296
2012-01-20,22:15:00,2.3290,2.3290,2.3150,2.3190,1222
2012-01-20,22:20:00,2.3200,2.3310,2.3190,2.3310,1289
2012-01-20,22:25:00,2.3310,2.3410,2.3290,2.3390,2194
2012-01-20,22:30:00,2.3390,2.3420,2.3310,2.3310,1246
2012-01-20,22:35:00,2.3320,2.3420,2.3300,2.3420,1142
2012-01-20,22:40:00,2.3420,2.3420,2.3250,2.3250,1191
2012-01-20,22:45:00,2.3250,2.3340,2.3230,2.3320,1192
2012-01-20,22:50:00,2.3330,2.3350,2.3310,2.3350,253
2012-01-20,22:55:00,2.3350,2.3400,2.3350,2.3370,723
2012-01-20,23:00:00,2.3390,2.3420,2.3360,2.3410,619
2012-01-20,23:05:00,2.3410,2.3560,2.3400,2.3560,3438
2012-01-20,23:10:00,2.3560,2.3650,2.3490,2.3620,2931
2012-01-20,23:15:00,2.3610,2.3620,2.3460,2.3480,1390
2012-01-20,23:20:00,2.3480,2.3490,2.3350,2.3420,1360
2012-01-20,23:25:00,2.3410,2.3430,2.3360,2.3390,735
2012-01-20,23:30:00,2.3380,2.3420,2.3300,2.3350,781
2012-01-20,23:35:00,2.3350,2.3390,2.3330,2.3370,422
2012-01-20,23:40:00,2.3370,2.3390,2.3320,2.3370,481
2012-01-20,23:45:00,2.3370,2.3440,2.3360,2.3420,283
2012-01-20,23:50:00,2.3420,2.3430,2.3370,2.3380,172
2012-01-20,23:55:00,2.3380,2.3420,2.3320,2.3320,602
2012-01-21,00:00:00,2.3320,2.3330,2.3150,2.3200,2086
2012-01-21,00:05:00,2.3210,2.3230,2.3120,2.3160,1183
2012-01-21,00:10:00,2.3160,2.3260,2.3160,2.3230,1288
2012-01-21,00:15:00,2.3240,2.3240,2.3180,2.3200,562
2012-01-21,00:20:00,2.3200,2.3250,2.3170,2.3190,771
2012-01-21,00:25:00,2.3190,2.3280,2.3180,2.3240,320
2012-01-21,00:30:00,2.3250,2.3280,2.3200,2.3210,510
2012-01-21,00:35:00,2.3210,2.3220,2.3140,2.3170,683
2012-01-21,00:40:00,2.3170,2.3180,2.3030,2.3070,1723
2012-01-21,00:45:00,2.3070,2.3110,2.3040,2.3080,706
2012-01-21,00:50:00,2.3080,2.3110,2.3020,2.3110,963
2012-01-21,00:55:00,2.3110,2.3250,2.3110,2.3220,749
2012-01-21,01:00:00,2.3220,2.3300,2.3220,2.3280,860
2012-01-21,01:05:00,2.3280,2.3370,2.3270,2.3300,1227
2012-01-21,01:10:00,2.3300,2.3600,2.3300,2.3460,3314
2012-01-21,01:15:00,2.3450,2.3470,2.3380,2.3420,840
2012-01-21,01:20:00,2.3420,2.3560,2.3420,2.3510,1237
2012-01-21,01:25:00,2.3520,2.3530,2.3450,2.3500,497
2012-01-21,01:30:00,2.3500,2.3510,2.3450,2.3460,242
2012-01-21,01:35:00,2.3470,2.3470,2.3290,2.3300,1123
2012-01-21,01:40:00,2.3290,2.3350,2.3280,2.3330,486
2012-01-21,01:45:00,2.3330,2.3380,2.3320,2.3380,390
2012-01-21,01:50:00,2.3380,2.3440,2.3350,2.3410,507
2012-01-21,01:55:00,2.3410,2.3440,2.3400,2.3420,183
2012-01-21,02:00:00,2.3420,2.3430,2.3330,2.3340,340
2012-01-21,02:05:00,2.3330,2.3380,2.3330,2.3330,313
2012-01-21,02:10:00,2.3340,2.3340,2.3250,2.3260,507
2012-01-21,02:15:00,2.3270,2.3360,2.3220,2.3340,733
2012-01-21,02:20:00,2.3340,2.3410,2.3320,2.3380,281
2012-01-21,02:25:00,2.3390,2.3520,2.3380,2.3500,813
2012-01-21,02:30:00,2.3500,2.3650,2.3460,2.3650,2143
2012-01-21,02:35:00,2.3650,2.3660,2.3470,2.3490,1077
2012-01-21,02:40:00,2.3500,2.3550,2.3450,2.3460,645
2012-01-21,02:45:00,2.3460,2.3600,2.3430,2.3570,1037
2012-01-21,02:50:00,2.3570,2.3570,2.3380,2.3390,645
2012-01-21,02:55:00,2.3380,2.3450,2.3370,2.3420,502
2012-01-21,03:00:00,2.3420,2.3490,2.3420,2.3460,342
2012-01-21,03:05:00,2.3450,2.3490,2.3370,2.3400,926
2012-01-21,03:10:00,2.3400,2.3420,2.3340,2.3360,990
2012-01-21,03:15:00,2.3370,2.3450,2.3350,2.3450,1270
2012-01-21,03:20:00,2.3440,2.3480,2.3340,2.3360,674
2012-01-21,03:25:00,2.3350,2.3460,2.3350,2.3420,1861
2012-01-21,03:30:00,2.3430,2.3510,2.3410,2.3500,697
2012-01-21,03:35:00,2.3510,2.3550,2.3500,2.3550,319
2012-01-21,03:40:00,2.3550,2.3600,2.3530,2.3570,462
2012-01-21,03:45:00,2.3560,2.3580,2.3530,2.3540,194
2012-01-21,03:50:00,2.3530,2.3540,2.3520,2.3530,87
2012-01-21,03:55:00,2.3530,2.3640,2.3520,2.3620,437
2012-01-21,04:00:00,2.3620,2.3670,2.3550,2.3550,434
2012-01-21,04:05:00,2.3550,2.3610,2.3550,2.3600,93
2012-01-21,04:10:00,2.3610,2.3610,2.3580,2.3590,122
2012-01-21,04:15:00,2.3590,2.3610,2.3580,2.3600,61
2012-01-21,04:20:00,2.3610,2.3630,2.3600,2.3630,96
2012-01-21,04:25:00,2.3630,2.3650,2.3610,2.3640,188
2012-01-21,04:30:00,2.3640,2.3640,2.3590,2.3600,144
2012-01-21,04:35:00,2.3600,2.3600,2.3540,2.3540,105
2012-01-21,04:40:00,2.3540,2.3550,2.3460,2.3460,269
2012-01-21,04:45:00,2.3470,2.3480,2.3440,2.3460,85
2012-01-21,04:50:00,2.3450,2.3470,2.3450,2.3470,27
2012-01-21,04:55:00,2.3470,2.3470,2.3430,2.3430,102
2012-01-21,05:00:00,2.3450,2.3450,2.3420,2.3440,22
2012-01-21,05:05:00,2.3440,2.3470,2.3430,2.3460,72
2012-01-21,05:10:00,2.3450,2.3450,2.3430,2.3450,29
2012-01-21,05:15:00,2.3430,2.3450,2.3430,2.3440,25
2012-01-21,05:20:00,2.3430,2.3430,2.3420,2.3430,58
2012-01-21,05:25:00,2.3430,2.3450,2.3400,2.3400,100
2012-01-21,05:30:00,2.3410,2.3410,2.3380,2.3410,31
2012-01-21,05:35:00,2.3420,2.3460,2.3420,2.3460,21
2012-01-21,05:40:00,2.3450,2.3450,2.3440,2.3440,11
2012-01-21,05:45:00,2.3450,2.3450,2.3410,2.3410,20
2012-01-21,05:55:00,2.3430,2.3430,2.3380,2.3390,24
2012-01-21,06:00:00,2.3370,2.3370,2.3370,2.3370,6
2012-01-21,06:05:00,2.3370,2.3370,2.3300,2.3330,81
2012-01-21,06:10:00,2.3340,2.3340,2.3300,2.3300,26
2012-01-23,06:55:00,2.2700,2.2700,2.2700,2.2700,139
2012-01-23,07:00:00,2.2700,2.2790,2.2600,2.2710,444
2012-01-23,07:05:00,2.2710,2.2740,2.2710,2.2740,6
2012-01-23,07:10:00,2.2740,2.2750,2.2700,2.2720,14
2012-01-23,07:15:00,2.2720,2.2730,2.2700,2.2700,35
2012-01-23,07:20:00,2.2730,2.2730,2.2630,2.2670,69
2012-01-23,07:25:00,2.2640,2.2700,2.2630,2.2640,24
2012-01-23,07:30:00,2.2650,2.2650,2.2640,2.2640,9
2012-01-23,07:35:00,2.2650,2.2650,2.2610,2.2620,15
2012-01-23,07:40:00,2.2610,2.2640,2.2610,2.2630,10
2012-01-23,07:45:00,2.2650,2.2660,2.2650,2.2660,3
2012-01-23,07:50:00,2.2660,2.2680,2.2650,2.2650,8
2012-01-23,07:55:00,2.2660,2.2670,2.2660,2.2660,4
2012-01-23,08:00:00,2.2670,2.2710,2.2660,2.2710,10
2012-01-23,08:05:00,2.2720,2.2730,2.2630,2.2690,36
2012-01-23,08:10:00,2.2710,2.2710,2.2670,2.2670,4
2012-01-23,08:15:00,2.2710,2.2710,2.2710,2.2710,1
2012-01-23,08:20:00,2.2720,2.2730,2.2720,2.2720,8
2012-01-23,08:25:00,2.2720,2.2730,2.2720,2.2730,6
2012-01-23,08:30:00,2.2700,2.2700,2.2700,2.2700,1
2012-01-23,08:35:00,2.2730,2.2730,2.2720,2.2720,12
2012-01-23,08:40:00,2.2690,2.2710,2.2690,2.2710,2
2012-01-23,08:45:00,2.2710,2.2710,2.2710,2.2710,1
2012-01-23,08:50:00,2.2710,2.2710,2.2670,2.2670,24
2012-01-23,08:55:00,2.2670,2.2670,2.2670,2.2670,2
2012-01-23,09:00:00,2.2690,2.2690,2.2670,2.2680,15
2012-01-23,09:05:00,2.2690,2.2690,2.2670,2.2680,10
2012-01-23,09:15:00,2.2680,2.2690,2.2680,2.2690,3
2012-01-23,09:25:00,2.2720,2.2730,2.2710,2.2730,5
2012-01-23,09:35:00,2.2730,2.2730,2.2730,2.2730,2
2012-01-23,09:40:00,2.2730,2.2750,2.2730,2.2750,13
2012-01-23,09:45:00,2.2750,2.2760,2.2750,2.2760,7
2012-01-23,09:50:00,2.2750,2.2750,2.2750,2.2750,6
2012-01-23,09:55:00,2.2740,2.2740,2.2730,2.2730,4
2012-01-23,10:00:00,2.2730,2.2730,2.2730,2.2730,1
2012-01-23,10:10:00,2.2720,2.2720,2.2710,2.2710,5
2012-01-23,10:15:00,2.2740,2.2750,2.2740,2.2740,10
2012-01-23,10:25:00,2.2740,2.2740,2.2740,2.2740,1
2012-01-23,10:30:00,2.2740,2.2740,2.2730,2.2730,8
2012-01-23,10:35:00,2.2760,2.2760,2.2740,2.2740,5
2012-01-23,10:40:00,2.2750,2.2750,2.2750,2.2750,5
2012-01-23,10:45:00,2.2760,2.2760,2.2730,2.2730,3
2012-01-23,10:50:00,2.2750,2.2750,2.2700,2.2700,3
2012-01-23,10:55:00,2.2710,2.2710,2.2710,2.2710,2
2012-01-23,11:05:00,2.2720,2.2720,2.2710,2.2710,5
2012-01-23,11:15:00,2.2710,2.2710,2.2710,2.2710,1
2012-01-23,11:25:00,2.2730,2.2750,2.2520,2.2550,263
2012-01-23,11:30:00,2.2530,2.2530,2.2500,2.2500,37
2012-01-23,11:35:00,2.2530,2.2540,2.2500,2.2520,8
2012-01-23,11:40:00,2.2570,2.2620,2.2560,2.2620,9
2012-01-23,11:45:00,2.2610,2.2610,2.2610,2.2610,7
2012-01-23,11:50:00,2.2620,2.2620,2.2600,2.2600,2
2012-01-23,11:55:00,2.2620,2.2620,2.2530,2.2560,32
2012-01-23,12:00:00,2.2560,2.2560,2.2540,2.2540,3
2012-01-23,12:05:00,2.2540,2.2560,2.2540,2.2560,11
2012-01-23,12:10:00,2.2560,2.2580,2.2560,2.2560,10
2012-01-23,12:15:00,2.2580,2.2630,2.2580,2.2630,14
2012-01-23,12:20:00,2.2630,2.2680,2.2630,2.2670,10
2012-01-23,12:25:00,2.2670,2.2720,2.2660,2.2720,21
2012-01-23,12:30:00,2.2710,2.2770,2.2710,2.2740,94
2012-01-23,12:35:00,2.2760,2.2760,2.2750,2.2750,7
2012-01-23,12:40:00,2.2730,2.2730,2.2670,2.2670,18
2012-01-23,12:45:00,2.2680,2.2730,2.2660,2.2730,8
2012-01-23,12:50:00,2.2740,2.2740,2.2720,2.2720,6
2012-01-23,12:55:00,2.2720,2.2750,2.2720,2.2750,8
2012-01-23,13:00:00,2.2750,2.2790,2.2750,2.2790,54
2012-01-23,13:05:00,2.2790,2.2820,2.2780,2.2780,45
2012-01-23,13:10:00,2.2810,2.2820,2.2790,2.2800,15
2012-01-23,13:15:00,2.2790,2.2800,2.2790,2.2800,4
2012-01-23,13:20:00,2.2810,2.2810,2.2780,2.2780,6
2012-01-23,13:30:00,2.2790,2.2790,2.2760,2.2790,9
2012-01-23,13:35:00,2.2820,2.2820,2.2820,2.2820,2
2012-01-23,13:40:00,2.2800,2.2810,2.2790,2.2790,11
2012-01-23,13:45:00,2.2800,2.2820,2.2800,2.2820,12
2012-01-23,13:50:00,2.2820,2.2820,2.2810,2.2810,3
2012-01-23,13:55:00,2.2820,2.2820,2.2820,2.2820,1
2012-01-23,14:00:00,2.2800,2.2820,2.2800,2.2820,3
2012-01-23,14:05:00,2.2820,2.2850,2.2740,2.2740,103
2012-01-23,14:15:00,2.2760,2.2780,2.2760,2.2780,16
2012-01-23,14:25:00,2.2750,2.2750,2.2750,2.2750,1
2012-01-23,14:30:00,2.2740,2.2740,2.2710,2.2720,11
2012-01-23,14:35:00,2.2720,2.2750,2.2720,2.2730,5
2012-01-23,14:45:00,2.2740,2.2760,2.2740,2.2760,5
2012-01-23,14:50:00,2.2770,2.2810,2.2760,2.2810,13
2012-01-23,14:55:00,2.2780,2.2800,2.2780,2.2780,3
2012-01-23,15:00:00,2.2760,2.2770,2.2690,2.2720,18
2012-01-23,15:05:00,2.2720,2.2720,2.2720,2.2720,1
2012-01-23,15:15:00,2.2740,2.2740,2.2740,2.2740,1
2012-01-23,15:20:00,2.2740,2.2750,2.2740,2.2750,2
2012-01-23,15:25:00,2.2750,2.2750,2.2720,2.2730,9
2012-01-23,15:30:00,2.2690,2.2690,2.2590,2.2630,123
2012-01-23,15:35:00,2.2620,2.2660,2.2570,2.2660,26
2012-01-23,15:40:00,2.2660,2.2660,2.2650,2.2650,13
2012-01-23,15:45:00,2.2660,2.2670,2.2660,2.2670,4
2012-01-23,15:55:00,2.2620,2.2620,2.2610,2.2620,21
2012-01-23,16:00:00,2.2610,2.2620,2.2520,2.2580,165
2012-01-23,16:05:00,2.2580,2.2580,2.2540,2.2550,19
2012-01-23,16:10:00,2.2560,2.2560,2.2560,2.2560,1
2012-01-23,16:15:00,2.2550,2.2570,2.2500,2.2520,140
2012-01-23,16:20:00,2.2520,2.2520,2.2400,2.2460,502
2012-01-23,16:25:00,2.2460,2.2510,2.2400,2.2400,190
2012-01-23,16:30:00,2.2390,2.2440,2.2310,2.2350,445
2012-01-23,16:35:00,2.2350,2.2400,2.2350,2.2360,41
2012-01-23,16:40:00,2.2350,2.2420,2.2350,2.2420,17
2012-01-23,16:45:00,2.2430,2.2490,2.2430,2.2490,34
2012-01-23,16:50:00,2.2500,2.2510,2.2490,2.2490,21
2012-01-23,16:55:00,2.2480,2.2510,2.2480,2.2510,49
2012-01-23,17:00:00,2.2500,2.2520,2.2490,2.2500,302
2012-01-23,17:05:00,2.2490,2.2490,2.2450,2.2480,13
2012-01-23,17:10:00,2.2470,2.2520,2.2470,2.2490,26
2012-01-23,17:15:00,2.2480,2.2480,2.2470,2.2470,3
2012-01-23,17:20:00,2.2470,2.2470,2.2470,2.2470,5
2012-01-23,17:25:00,2.2470,2.2500,2.2470,2.2500,40
2012-01-23,17:30:00,2.2500,2.2500,2.2480,2.2500,4
2012-01-23,17:45:00,2.2480,2.2490,2.2480,2.2490,6
2012-01-23,17:50:00,2.2490,2.2490,2.2490,2.2490,10
2012-01-23,17:55:00,2.2490,2.2490,2.2490,2.2490,3
2012-01-23,18:00:00,2.2490,2.2500,2.2490,2.2500,7
2012-01-23,18:05:00,2.2490,2.2500,2.2490,2.2500,9
2012-01-23,18:10:00,2.2480,2.2490,2.2460,2.2470,26
2012-01-23,18:15:00,2.2470,2.2470,2.2470,2.2470,5
2012-01-23,18:25:00,2.2480,2.2480,2.2480,2.2480,5
2012-01-23,18:30:00,2.2480,2.2490,2.2480,2.2490,9
2012-01-23,18:35:00,2.2480,2.2480,2.2460,2.2480,13
2012-01-23,18:40:00,2.2490,2.2510,2.2490,2.2490,41
2012-01-23,18:45:00,2.2510,2.2560,2.2500,2.2560,71
2012-01-23,18:50:00,2.2560,2.2620,2.2560,2.2620,79
2012-01-23,18:55:00,2.2610,2.2620,2.2600,2.2620,19
2012-01-23,19:00:00,2.2630,2.2690,2.2630,2.2670,148
2012-01-23,19:05:00,2.2680,2.2690,2.2650,2.2680,29
2012-01-23,19:10:00,2.2690,2.2720,2.2690,2.2720,85
2012-01-23,19:15:00,2.2710,2.2710,2.2680,2.2680,11
2012-01-23,19:20:00,2.2680,2.2700,2.2660,2.2660,33
2012-01-23,19:25:00,2.2660,2.2690,2.2650,2.2680,42
2012-01-23,19:30:00,2.2700,2.2750,2.2690,2.2750,82
2012-01-23,19:35:00,2.2750,2.2780,2.2750,2.2770,36
2012-01-23,19:40:00,2.2780,2.2800,2.2690,2.2700,134
2012-01-23,19:45:00,2.2720,2.2780,2.2710,2.2750,19
2012-01-23,19:50:00,2.2750,2.2800,2.2750,2.2800,46
2012-01-23,19:55:00,2.2780,2.2780,2.2760,2.2780,29
2012-01-23,20:00:00,2.2770,2.2870,2.2760,2.2840,159
2012-01-23,20:05:00,2.2860,2.2870,2.2830,2.2840,61
2012-01-23,20:10:00,2.2840,2.2960,2.2840,2.2860,217
2012-01-23,20:15:00,2.2880,2.2930,2.2880,2.2910,73
2012-01-23,20:20:00,2.2910,2.3120,2.2890,2.3080,464
2012-01-23,20:25:00,2.3080,2.3150,2.3050,2.3130,202
2012-01-23,20:30:00,2.3140,2.3140,2.3070,2.3110,260
2012-01-23,20:35:00,2.3100,2.3100,2.3050,2.3050,101
2012-01-23,20:40:00,2.3040,2.3120,2.3040,2.3100,92
2012-01-23,20:45:00,2.3100,2.3250,2.3100,2.3190,663
2012-01-23,20:50:00,2.3210,2.3340,2.3180,2.3320,389
2012-01-23,20:55:00,2.3330,2.3600,2.3330,2.3470,1229
2012-01-23,21:00:00,2.3490,2.4320,2.3480,2.4220,4344
2012-01-23,21:05:00,2.4210,2.4960,2.4210,2.4640,5709
2012-01-23,21:10:00,2.4630,2.5760,2.4610,2.5330,4040
2012-01-23,21:15:00,2.5350,2.5480,2.4690,2.4710,3890
2012-01-23,21:20:00,2.4690,2.5170,2.4570,2.5090,3391
2012-01-23,21:25:00,2.5110,2.5150,2.4810,2.4820,2559
2012-01-23,21:30:00,2.4830,2.5300,2.4830,2.5140,3382
2012-01-23,21:35:00,2.5140,2.5150,2.4910,2.5000,1767
2012-01-23,21:40:00,2.5000,2.5000,2.4770,2.4790,1699
2012-01-23,21:45:00,2.4800,2.4880,2.4490,2.4870,3021
2012-01-23,21:50:00,2.4870,2.4950,2.4820,2.4940,2006
2012-01-23,21:55:00,2.4940,2.5040,2.4840,2.4890,2281
2012-01-23,22:00:00,2.4880,2.4890,2.4420,2.4500,5922
2012-01-23,22:05:00,2.4510,2.4680,2.4470,2.4580,2276
2012-01-23,22:10:00,2.4580,2.4580,2.4110,2.4350,5433
2012-01-23,22:15:00,2.4350,2.4500,2.4340,2.4430,2046
2012-01-23,22:20:00,2.4420,2.4570,2.4350,2.4380,1650
2012-01-23,22:25:00,2.4380,2.4390,2.4160,2.4210,3418
2012-01-23,22:30:00,2.4210,2.4510,2.4210,2.4500,2036
2012-01-23,22:35:00,2.4490,2.4650,2.4450,2.4570,1758
2012-01-23,22:40:00,2.4590,2.4760,2.4590,2.4700,2501
2012-01-23,22:45:00,2.4700,2.4700,2.4480,2.4560,2491
2012-01-23,22:50:00,2.4560,2.4600,2.4500,2.4550,1268
2012-01-23,22:55:00,2.4540,2.4600,2.4520,2.4550,533
2012-01-23,23:00:00,2.4540,2.4700,2.4530,2.4630,1275
2012-01-23,23:05:00,2.4630,2.4670,2.4570,2.4570,897
2012-01-23,23:10:00,2.4580,2.4590,2.4410,2.4450,1224
2012-01-23,23:15:00,2.4470,2.4500,2.4310,2.4350,1403
2012-01-23,23:20:00,2.4350,2.4360,2.4240,2.4250,1830
2012-01-23,23:25:00,2.4250,2.4250,2.4030,2.4110,2984
2012-01-23,23:30:00,2.4110,2.4140,2.4040,2.4060,1304
2012-01-23,23:35:00,2.4070,2.4200,2.4060,2.4140,1454
2012-01-23,23:40:00,2.4150,2.4300,2.4080,2.4300,1668
2012-01-23,23:45:00,2.4300,2.4350,2.4230,2.4310,1021
2012-01-23,23:50:00,2.4300,2.4300,2.4160,2.4230,1125
2012-01-23,23:55:00,2.4220,2.4220,2.4150,2.4170,527
2012-01-24,00:00:00,2.4180,2.4220,2.4130,2.4210,465
2012-01-24,00:05:00,2.4210,2.4250,2.4190,2.4200,348
2012-01-24,00:10:00,2.4200,2.4240,2.4170,2.4190,407
2012-01-24,00:15:00,2.4190,2.4240,2.4130,2.4230,836
2012-01-24,00:20:00,2.4220,2.4490,2.4220,2.4390,1748
2012-01-24,00:25:00,2.4400,2.4430,2.4360,2.4410,905
2012-01-24,00:30:00,2.4400,2.4580,2.4390,2.4450,1277
2012-01-24,00:35:00,2.4440,2.4560,2.4440,2.4470,1472
2012-01-24,00:40:00,2.4490,2.4530,2.4430,2.4510,882
2012-01-24,00:45:00,2.4520,2.4530,2.4420,2.4480,792
2012-01-24,00:50:00,2.4480,2.4490,2.4430,2.4490,356
2012-01-24,00:55:00,2.4490,2.4520,2.4480,2.4490,445
2012-01-24,01:00:00,2.4490,2.4650,2.4480,2.4580,1515
2012-01-24,01:05:00,2.4570,2.4730,2.4520,2.4710,1450
2012-01-24,01:10:00,2.4710,2.4750,2.4660,2.4700,1445
2012-01-24,01:15:00,2.4710,2.4720,2.4620,2.4670,1002
2012-01-24,01:20:00,2.4650,2.4880,2.4640,2.4840,2352
2012-01-24,01:25:00,2.4850,2.4940,2.4710,2.4720,2189
2012-01-24,01:30:00,2.4720,2.4840,2.4720,2.4760,653
2012-01-24,01:35:00,2.4770,2.4770,2.4660,2.4730,549
2012-01-24,01:40:00,2.4730,2.4740,2.4670,2.4720,639
2012-01-24,01:45:00,2.4720,2.4730,2.4640,2.4680,596
2012-01-24,01:50:00,2.4680,2.4750,2.4650,2.4740,635
2012-01-24,01:55:00,2.4720,2.4870,2.4700,2.4810,1076
2012-01-24,02:00:00,2.4820,2.4840,2.4750,2.4820,466
2012-01-24,02:05:00,2.4810,2.4980,2.4800,2.4900,1612
2012-01-24,02:10:00,2.4910,2.4940,2.4850,2.4890,1114
2012-01-24,02:15:00,2.4890,2.4910,2.4770,2.4820,696
2012-01-24,02:20:00,2.4820,2.4850,2.4750,2.4820,683
2012-01-24,02:25:00,2.4810,2.4950,2.4810,2.4920,765
2012-01-24,02:30:00,2.4910,2.5220,2.4870,2.5110,3097
2012-01-24,02:35:00,2.5110,2.5150,2.5050,2.5090,1724
2012-01-24,02:40:00,2.5100,2.5240,2.5070,2.5170,1742
2012-01-24,02:45:00,2.5160,2.5160,2.4990,2.5030,1821
2012-01-24,02:50:00,2.5030,2.5180,2.5000,2.5160,1887
2012-01-24,02:55:00,2.5160,2.5190,2.5100,2.5120,896
2012-01-24,03:00:00,2.5110,2.5200,2.5060,2.5150,969
2012-01-24,03:05:00,2.5150,2.5370,2.5140,2.5300,3404
2012-01-24,03:10:00,2.5310,2.5410,2.5250,2.5260,2310
2012-01-24,03:15:00,2.5250,2.5300,2.5150,2.5150,1746
2012-01-24,03:20:00,2.5140,2.5190,2.5020,2.5170,2236
2012-01-24,03:25:00,2.5170,2.5370,2.5100,2.5340,4927
2012-01-24,03:30:00,2.5340,2.5350,2.5290,2.5320,1388
2012-01-24,03:35:00,2.5320,2.5580,2.5320,2.5580,1771
2012-01-24,03:40:00,2.5560,2.5580,2.5450,2.5460,1142
2012-01-24,03:45:00,2.5470,2.5500,2.5440,2.5480,425
2012-01-24,03:50:00,2.5480,2.5540,2.5470,2.5520,502
2012-01-24,03:55:00,2.5520,2.5660,2.5520,2.5580,821
2012-01-24,04:00:00,2.5580,2.5630,2.5520,2.5610,515
2012-01-24,04:05:00,2.5600,2.5620,2.5580,2.5600,205
2012-01-24,04:10:00,2.5590,2.5610,2.5560,2.5590,181
2012-01-24,04:15:00,2.5600,2.5620,2.5590,2.5610,163
2012-01-24,04:20:00,2.5600,2.5630,2.5570,2.5590,245
2012-01-24,04:25:00,2.5590,2.5610,2.5490,2.5520,362
2012-01-24,04:30:00,2.5520,2.5550,2.5500,2.5510,211
2012-01-24,04:35:00,2.5510,2.5550,2.5510,2.5540,167
2012-01-24,04:40:00,2.5520,2.5550,2.5510,2.5540,95
2012-01-24,04:45:00,2.5530,2.5580,2.5530,2.5580,161
2012-01-24,04:50:00,2.5590,2.5590,2.5560,2.5560,114
2012-01-24,04:55:00,2.5560,2.5620,2.5550,2.5620,169
2012-01-24,05:00:00,2.5630,2.5650,2.5590,2.5640,386
2012-01-24,05:05:00,2.5650,2.5730,2.5640,2.5730,330
2012-01-24,05:10:00,2.5740,2.5780,2.5660,2.5690,382
2012-01-24,05:15:00,2.5700,2.5810,2.5700,2.5790,378
2012-01-24,05:20:00,2.5790,2.5860,2.5760,2.5850,392
2012-01-24,05:25:00,2.5850,2.5990,2.5840,2.5990,547
2012-01-24,05:30:00,2.5970,2.6050,2.5970,2.6030,526
2012-01-24,05:35:00,2.6020,2.6170,2.6020,2.6160,578
2012-01-24,05:40:00,2.6130,2.6190,2.6110,2.6160,395
2012-01-24,05:45:00,2.6170,2.6190,2.6130,2.6190,212
2012-01-24,05:50:00,2.6180,2.6190,2.6100,2.6140,263
2012-01-24,05:55:00,2.6140,2.6140,2.6050,2.6080,357
2012-01-24,06:00:00,2.6090,2.6110,2.5960,2.5960,302
2012-01-24,06:05:00,2.5960,2.5970,2.5830,2.5870,269
2012-01-24,06:10:00,2.5900,2.5920,2.5850,2.5860,58
2012-01-24,07:00:00,2.5770,2.5910,2.5710,2.5810,159
2012-01-24,07:05:00,2.5800,2.5820,2.5800,2.5820,15
2012-01-24,07:10:00,2.5870,2.5870,2.5840,2.5860,10
2012-01-24,07:15:00,2.5870,2.5870,2.5850,2.5870,7
2012-01-24,07:20:00,2.5850,2.5860,2.5850,2.5860,3
2012-01-24,07:25:00,2.5850,2.5850,2.5850,2.5850,6
2012-01-24,07:30:00,2.5840,2.5840,2.5830,2.5830,2
2012-01-24,07:35:00,2.5830,2.5830,2.5800,2.5800,3
2012-01-24,07:40:00,2.5820,2.5820,2.5820,2.5820,10
2012-01-24,07:55:00,2.5810,2.5810,2.5810,2.5810,2
2012-01-24,08:05:00,2.5800,2.5800,2.5800,2.5800,1
2012-01-24,08:10:00,2.5800,2.5800,2.5800,2.5800,2
2012-01-24,08:15:00,2.5800,2.5800,2.5790,2.5790,5
2012-01-24,08:30:00,2.5800,2.5800,2.5740,2.5750,30
2012-01-24,08:45:00,2.5750,2.5750,2.5740,2.5740,7
2012-01-24,08:50:00,2.5740,2.5740,2.5720,2.5720,7
2012-01-24,08:55:00,2.5720,2.5730,2.5700,2.5730,30
2012-01-24,09:00:00,2.5730,2.5730,2.5730,2.5730,8
2012-01-24,09:05:00,2.5720,2.5750,2.5670,2.5720,12
2012-01-24,09:10:00,2.5670,2.5670,2.5590,2.5620,60
2012-01-24,09:15:00,2.5620,2.5620,2.5620,2.5620,8
2012-01-24,09:20:00,2.5620,2.5620,2.5610,2.5620,40
2012-01-24,09:25:00,2.5610,2.5640,2.5610,2.5640,6
2012-01-24,09:30:00,2.5640,2.5650,2.5640,2.5650,9
2012-01-24,09:35:00,2.5630,2.5690,2.5630,2.5630,20
2012-01-24,09:40:00,2.5600,2.5600,2.5600,2.5600,1
2012-01-24,09:45:00,2.5610,2.5610,2.5600,2.5600,11
2012-01-24,09:50:00,2.5640,2.5660,2.5640,2.5640,32
2012-01-24,10:00:00,2.5630,2.5640,2.5620,2.5620,10
2012-01-24,10:05:00,2.5630,2.5650,2.5630,2.5650,65
2012-01-24,10:10:00,2.5660,2.5700,2.5660,2.5700,2
2012-01-24,10:15:00,2.5720,2.5720,2.5720,2.5720,1
2012-01-24,10:20:00,2.5720,2.5720,2.5700,2.5700,3
2012-01-24,10:25:00,2.5700,2.5700,2.5700,2.5700,2
2012-01-24,10:35:00,2.5760,2.5790,2.5760,2.5760,27
2012-01-24,10:40:00,2.5740,2.5740,2.5720,2.5720,9
2012-01-24,10:45:00,2.5720,2.5720,2.5720,2.5720,2
2012-01-24,10:50:00,2.5720,2.5720,2.5720,2.5720,1
2012-01-24,10:55:00,2.5720,2.5720,2.5720,2.5720,3
2012-01-24,11:00:00,2.5760,2.5760,2.5760,2.5760,4
2012-01-24,11:05:00,2.5770,2.5810,2.5770,2.5780,84
2012-01-24,11:10:00,2.5780,2.5800,2.5780,2.5800,20
2012-01-24,11:15:00,2.5810,2.5820,2.5800,2.5800,22
2012-01-24,11:20:00,2.5800,2.5810,2.5800,2.5810,2
2012-01-24,11:25:00,2.5800,2.5800,2.5800,2.5800,19
2012-01-24,11:30:00,2.5800,2.5800,2.5800,2.5800,28
2012-01-24,11:35:00,2.5810,2.5810,2.5810,2.5810,7
2012-01-24,11:40:00,2.5810,2.5820,2.5810,2.5820,7
2012-01-24,11:45:00,2.5830,2.5830,2.5830,2.5830,2
2012-01-24,11:55:00,2.5830,2.5830,2.5820,2.5820,12
2012-01-24,12:00:00,2.5800,2.5830,2.5800,2.5800,45
2012-01-24,12:10:00,2.5790,2.5810,2.5790,2.5790,24
2012-01-24,12:15:00,2.5790,2.5790,2.5760,2.5760,6
2012-01-24,12:20:00,2.5750,2.5750,2.5690,2.5690,27
2012-01-24,12:25:00,2.5690,2.5690,2.5660,2.5670,27
2012-01-24,12:30:00,2.5660,2.5780,2.5630,2.5770,151
2012-01-24,12:35:00,2.5730,2.5730,2.5680,2.5700,34
2012-01-24,12:40:00,2.5700,2.5700,2.5640,2.5650,33
2012-01-24,12:45:00,2.5680,2.5740,2.5680,2.5740,11
2012-01-24,12:50:00,2.5750,2.5760,2.5740,2.5750,48
2012-01-24,12:55:00,2.5750,2.5750,2.5750,2.5750,4
2012-01-24,13:00:00,2.5710,2.5710,2.5610,2.5610,24
2012-01-24,13:05:00,2.5610,2.5650,2.5610,2.5650,13
2012-01-24,13:10:00,2.5660,2.5680,2.5650,2.5660,8
2012-01-24,13:15:00,2.5660,2.5660,2.5610,2.5610,10
2012-01-24,13:20:00,2.5630,2.5630,2.5600,2.5630,32
2012-01-24,13:25:00,2.5620,2.5660,2.5610,2.5630,14
2012-01-24,13:30:00,2.5610,2.5620,2.5600,2.5620,13
2012-01-24,13:35:00,2.5640,2.5650,2.5640,2.5650,2
2012-01-24,13:40:00,2.5630,2.5630,2.5630,2.5630,1
2012-01-24,13:50:00,2.5660,2.5680,2.5660,2.5680,9
2012-01-24,13:55:00,2.5690,2.5700,2.5680,2.5680,3
2012-01-24,14:00:00,2.5680,2.5720,2.5680,2.5720,7
2012-01-24,14:05:00,2.5750,2.5750,2.5750,2.5750,1
2012-01-24,14:10:00,2.5720,2.5720,2.5660,2.5700,93
2012-01-24,14:15:00,2.5700,2.5700,2.5680,2.5690,11
2012-01-24,14:20:00,2.5690,2.5690,2.5690,2.5690,1
2012-01-24,14:25:00,2.5680,2.5680,2.5600,2.5660,38
2012-01-24,14:40:00,2.5660,2.5690,2.5660,2.5670,8
2012-01-24,14:45:00,2.5670,2.5680,2.5670,2.5680,10
2012-01-24,14:50:00,2.5680,2.5680,2.5680,2.5680,11
2012-01-24,14:55:00,2.5680,2.5700,2.5680,2.5700,10
2012-01-24,15:00:00,2.5720,2.5720,2.5680,2.5680,14
2012-01-24,15:05:00,2.5640,2.5640,2.5590,2.5630,38
2012-01-24,15:10:00,2.5660,2.5660,2.5630,2.5660,13
2012-01-24,15:15:00,2.5700,2.5740,2.5700,2.5730,17
2012-01-24,15:20:00,2.5740,2.5740,2.5660,2.5680,26
2012-01-24,15:25:00,2.5700,2.5750,2.5680,2.5740,29
2012-01-24,15:30:00,2.5720,2.5720,2.5710,2.5720,3
2012-01-24,15:35:00,2.5730,2.5740,2.5730,2.5740,2
2012-01-24,15:40:00,2.5740,2.5770,2.5730,2.5770,15
2012-01-24,15:45:00,2.5780,2.5780,2.5760,2.5780,63
2012-01-24,15:50:00,2.5800,2.5800,2.5700,2.5730,101
2012-01-24,15:55:00,2.5740,2.5800,2.5740,2.5800,3
2012-01-24,16:00:00,2.5770,2.5780,2.5710,2.5710,7
2012-01-24,16:05:00,2.5750,2.5760,2.5730,2.5750,46
2012-01-24,16:10:00,2.5750,2.5780,2.5750,2.5760,25
2012-01-24,16:15:00,2.5740,2.5750,2.5730,2.5750,11
2012-01-24,16:20:00,2.5750,2.5760,2.5750,2.5750,22
2012-01-24,16:25:00,2.5750,2.5810,2.5710,2.5800,105
2012-01-24,16:30:00,2.5800,2.5830,2.5800,2.5800,25
2012-01-24,16:35:00,2.5800,2.5800,2.5780,2.5790,33
2012-01-24,16:40:00,2.5800,2.5800,2.5780,2.5780,3
2012-01-24,16:50:00,2.5770,2.5770,2.5750,2.5750,15
2012-01-24,16:55:00,2.5780,2.5800,2.5780,2.5800,15
2012-01-24,17:00:00,2.5800,2.5800,2.5790,2.5790,13
2012-01-24,17:05:00,2.5790,2.5790,2.5770,2.5780,21
2012-01-24,17:10:00,2.5780,2.5830,2.5770,2.5800,60
2012-01-24,17:15:00,2.5790,2.5840,2.5770,2.5820,65
2012-01-24,17:20:00,2.5800,2.5830,2.5800,2.5820,38
2012-01-24,17:25:00,2.5800,2.5800,2.5770,2.5770,16
2012-01-24,17:30:00,2.5780,2.5780,2.5750,2.5750,20
2012-01-24,17:35:00,2.5750,2.5760,2.5730,2.5760,14
2012-01-24,17:40:00,2.5780,2.5780,2.5760,2.5760,3
2012-01-24,17:45:00,2.5790,2.5850,2.5790,2.5810,28
2012-01-24,17:50:00,2.5810,2.5920,2.5810,2.5870,135
2012-01-24,17:55:00,2.5870,2.5910,2.5870,2.5890,60
2012-01-24,18:00:00,2.5870,2.6000,2.5870,2.5990,146
2012-01-24,18:05:00,2.5990,2.6060,2.5980,2.6060,117
2012-01-24,18:10:00,2.6050,2.6100,2.6040,2.6040,19
2012-01-24,18:15:00,2.6050,2.6100,2.6020,2.6100,75
2012-01-24,18:20:00,2.6070,2.6070,2.6040,2.6070,14
2012-01-24,18:25:00,2.6070,2.6140,2.6070,2.6100,82
2012-01-24,18:30:00,2.6100,2.6130,2.6100,2.6130,98
2012-01-24,18:35:00,2.6130,2.6130,2.6060,2.6090,134
2012-01-24,18:40:00,2.6100,2.6110,2.6050,2.6060,50
2012-01-24,18:45:00,2.6070,2.6110,2.6070,2.6090,17
2012-01-24,18:50:00,2.6140,2.6160,2.6110,2.6130,139
2012-01-24,18:55:00,2.6120,2.6140,2.6110,2.6130,76
2012-01-24,19:00:00,2.6140,2.6140,2.6120,2.6120,9
2012-01-24,19:05:00,2.6120,2.6120,2.6000,2.6000,158
2012-01-24,19:10:00,2.6010,2.6040,2.5950,2.5960,97
2012-01-24,19:15:00,2.5950,2.6040,2.5930,2.5980,53
2012-01-24,19:20:00,2.5990,2.6070,2.5970,2.6060,58
2012-01-24,19:25:00,2.6060,2.6100,2.6000,2.6100,60
2012-01-24,19:30:00,2.6060,2.6060,2.6000,2.6000,33
2012-01-24,19:35:00,2.5990,2.6070,2.5890,2.5920,137
2012-01-24,19:40:00,2.5900,2.5990,2.5900,2.5950,21
2012-01-24,19:45:00,2.5940,2.5940,2.5940,2.5940,1
2012-01-24,19:50:00,2.5960,2.5990,2.5850,2.5860,251
2012-01-24,19:55:00,2.5890,2.5890,2.5820,2.5870,139
2012-01-24,20:00:00,2.5870,2.5870,2.5730,2.5770,332
2012-01-24,20:05:00,2.5750,2.5830,2.5740,2.5810,301
2012-01-24,20:10:00,2.5810,2.5880,2.5800,2.5860,428
2012-01-24,20:15:00,2.5860,2.5880,2.5730,2.5750,436
2012-01-24,20:20:00,2.5750,2.5820,2.5650,2.5740,450
2012-01-24,20:25:00,2.5730,2.5920,2.5710,2.5840,549
2012-01-24,20:30:00,2.5810,2.5950,2.5780,2.5920,432
2012-01-24,20:35:00,2.5920,2.5950,2.5880,2.5900,266
2012-01-24,20:40:00,2.5890,2.5900,2.5820,2.5870,278
2012-01-24,20:45:00,2.5880,2.5940,2.5880,2.5930,198
2012-01-24,20:50:00,2.5920,2.6060,2.5920,2.6010,245
2012-01-24,20:55:00,2.6010,2.6230,2.5990,2.6190,1145
2012-01-24,21:00:00,2.6200,2.6500,2.6180,2.6460,2794
2012-01-24,21:05:00,2.6450,2.6450,2.6210,2.6230,753
2012-01-24,21:10:00,2.6220,2.6430,2.6220,2.6280,1288
2012-01-24,21:15:00,2.6290,2.6330,2.6160,2.6200,882
2012-01-24,21:20:00,2.6200,2.6210,2.5880,2.5990,1615
2012-01-24,21:25:00,2.6000,2.6040,2.5880,2.5890,676
2012-01-24,21:30:00,2.5880,2.5880,2.5700,2.5720,1880
2012-01-24,21:35:00,2.5700,2.5710,2.5460,2.5650,2438
2012-01-24,21:40:00,2.5650,2.5690,2.5430,2.5530,1654
2012-01-24,21:45:00,2.5540,2.5760,2.5530,2.5760,1190
2012-01-24,21:50:00,2.5740,2.5740,2.5520,2.5580,1073
2012-01-24,21:55:00,2.5580,2.5700,2.5550,2.5650,759
2012-01-24,22:00:00,2.5640,2.5740,2.5510,2.5740,4168
2012-01-24,22:05:00,2.5710,2.5730,2.5630,2.5710,1371
2012-01-24,22:10:00,2.5710,2.6050,2.5700,2.6030,3298
2012-01-24,22:15:00,2.6030,2.6060,2.5910,2.5940,2669
2012-01-24,22:20:00,2.5930,2.5960,2.5890,2.5910,1300
2012-01-24,22:25:00,2.5900,2.5970,2.5850,2.5920,895
2012-01-24,22:30:00,2.5930,2.5930,2.5830,2.5860,789
2012-01-24,22:35:00,2.5860,2.5950,2.5830,2.5950,738
2012-01-24,22:40:00,2.5950,2.6050,2.5930,2.5980,1863
2012-01-24,22:45:00,2.5990,2.5990,2.5790,2.5820,1341
2012-01-24,22:50:00,2.5830,2.5990,2.5830,2.5980,1011
2012-01-24,22:55:00,2.5980,2.6140,2.5940,2.6130,1741
2012-01-24,23:00:00,2.6130,2.6160,2.6000,2.6070,1591
2012-01-24,23:05:00,2.6070,2.6330,2.6020,2.6270,2844
2012-01-24,23:10:00,2.6270,2.6450,2.6240,2.6280,2954
2012-01-24,23:15:00,2.6270,2.6500,2.6270,2.6430,2678
2012-01-24,23:20:00,2.6430,2.6460,2.6340,2.6350,1815
2012-01-24,23:25:00,2.6350,2.6350,2.6140,2.6170,2031
2012-01-24,23:30:00,2.6160,2.6170,2.6080,2.6120,1680
2012-01-24,23:35:00,2.6120,2.6220,2.5990,2.5990,1495
2012-01-24,23:40:00,2.5990,2.6030,2.5860,2.5920,2922
2012-01-24,23:45:00,2.5920,2.5950,2.5860,2.5940,1384
2012-01-24,23:50:00,2.5920,2.5920,2.5850,2.5910,848
2012-01-24,23:55:00,2.5900,2.5940,2.5730,2.5750,1913
2012-01-25,00:00:00,2.5750,2.5790,2.5710,2.5720,1361
2012-01-25,00:05:00,2.5720,2.5750,2.5630,2.5740,1834
2012-01-25,00:10:00,2.5740,2.5950,2.5730,2.5890,1577
2012-01-25,00:15:00,2.5900,2.5900,2.5660,2.5700,1646
2012-01-25,00:20:00,2.5700,2.5710,2.5290,2.5520,4647
2012-01-25,00:25:00,2.5510,2.5570,2.5370,2.5570,1071
2012-01-25,00:30:00,2.5570,2.5570,2.5400,2.5490,1389
2012-01-25,00:35:00,2.5500,2.5540,2.5120,2.5240,4820
2012-01-25,00:40:00,2.5230,2.5450,2.5230,2.5450,1848
2012-01-25,00:45:00,2.5460,2.5520,2.5390,2.5460,1469
2012-01-25,00:50:00,2.5470,2.5500,2.5440,2.5490,745
2012-01-25,00:55:00,2.5490,2.5610,2.5480,2.5540,1487
2012-01-25,01:00:00,2.5560,2.5690,2.5540,2.5660,856
2012-01-25,01:05:00,2.5660,2.5830,2.5640,2.5700,2167
2012-01-25,01:10:00,2.5710,2.5750,2.5520,2.5580,1390
2012-01-25,01:15:00,2.5570,2.5590,2.5510,2.5540,626
2012-01-25,01:20:00,2.5550,2.5570,2.5500,2.5550,406
2012-01-25,01:25:00,2.5560,2.5570,2.5460,2.5500,595
2012-01-25,01:30:00,2.5490,2.5560,2.5470,2.5500,567
2012-01-25,01:35:00,2.5490,2.5550,2.5480,2.5530,371
2012-01-25,01:40:00,2.5540,2.5580,2.5540,2.5570,359
2012-01-25,01:45:00,2.5570,2.5700,2.5570,2.5680,984
2012-01-25,01:50:00,2.5690,2.5700,2.5570,2.5600,426
2012-01-25,01:55:00,2.5610,2.5710,2.5560,2.5700,567
2012-01-25,02:00:00,2.5720,2.5860,2.5690,2.5770,1282
2012-01-25,02:05:00,2.5780,2.5880,2.5730,2.5770,859
2012-01-25,02:10:00,2.5770,2.5790,2.5670,2.5700,925
2012-01-25,02:15:00,2.5700,2.5720,2.5560,2.5600,668
2012-01-25,02:20:00,2.5600,2.5670,2.5550,2.5640,836
2012-01-25,02:25:00,2.5630,2.5660,2.5570,2.5590,261
2012-01-25,02:30:00,2.5600,2.5670,2.5590,2.5670,491
2012-01-25,02:35:00,2.5670,2.5740,2.5640,2.5650,734
2012-01-25,02:40:00,2.5650,2.5680,2.5540,2.5550,868
2012-01-25,02:45:00,2.5560,2.5570,2.5340,2.5410,1352
2012-01-25,02:50:00,2.5400,2.5490,2.5240,2.5280,1792
2012-01-25,02:55:00,2.5270,2.5440,2.5270,2.5340,1449
2012-01-25,03:00:00,2.5330,2.5470,2.5280,2.5460,1208
2012-01-25,03:05:00,2.5450,2.5470,2.5330,2.5330,434
2012-01-25,03:10:00,2.5330,2.5410,2.5250,2.5280,1098
2012-01-25,03:15:00,2.5290,2.5400,2.5250,2.5370,1120
2012-01-25,03:20:00,2.5370,2.5500,2.5370,2.5470,1638
2012-01-25,03:25:00,2.5470,2.5590,2.5460,2.5560,4027
2012-01-25,03:30:00,2.5550,2.5570,2.5490,2.5540,639
2012-01-25,03:35:00,2.5520,2.5600,2.5520,2.5570,334
2012-01-25,03:40:00,2.5570,2.5690,2.5570,2.5630,425
2012-01-25,03:45:00,2.5630,2.5640,2.5470,2.5490,570
2012-01-25,03:50:00,2.5490,2.5500,2.5420,2.5440,368
2012-01-25,03:55:00,2.5440,2.5450,2.5390,2.5430,298
2012-01-25,04:00:00,2.5430,2.5480,2.5430,2.5480,71
2012-01-25,04:05:00,2.5490,2.5530,2.5480,2.5500,127
2012-01-25,04:10:00,2.5500,2.5500,2.5450,2.5480,217
2012-01-25,04:15:00,2.5480,2.5510,2.5460,2.5480,106
2012-01-25,04:20:00,2.5480,2.5490,2.5440,2.5440,119
2012-01-25,04:25:00,2.5450,2.5480,2.5430,2.5430,129
2012-01-25,04:30:00,2.5440,2.5520,2.5400,2.5420,362
2012-01-25,04:35:00,2.5440,2.5510,2.5440,2.5490,166
2012-01-25,04:40:00,2.5500,2.5550,2.5480,2.5520,263
2012-01-25,04:45:00,2.5520,2.5530,2.5510,2.5510,83
2012-01-25,04:50:00,2.5520,2.5530,2.5500,2.5530,51
2012-01-25,04:55:00,2.5530,2.5600,2.5530,2.5600,268
2012-01-25,05:00:00,2.5600,2.5660,2.5600,2.5630,150
2012-01-25,05:05:00,2.5650,2.5690,2.5640,2.5660,164
2012-01-25,05:10:00,2.5660,2.5680,2.5530,2.5550,137
2012-01-25,05:15:00,2.5550,2.5570,2.5520,2.5570,105
2012-01-25,05:20:00,2.5550,2.5570,2.5530,2.5560,25
2012-01-25,05:25:00,2.5550,2.5550,2.5530,2.5540,31
2012-01-25,05:30:00,2.5570,2.5580,2.5570,2.5570,49
2012-01-25,05:35:00,2.5590,2.5620,2.5590,2.5600,21
2012-01-25,05:40:00,2.5610,2.5630,2.5540,2.5620,25
2012-01-25,05:45:00,2.5630,2.5690,2.5630,2.5680,17
2012-01-25,05:50:00,2.5660,2.5680,2.5640,2.5640,63
2012-01-25,05:55:00,2.5630,2.5630,2.5630,2.5630,1
2012-01-25,06:00:00,2.5610,2.5620,2.5610,2.5620,2
2012-01-25,06:05:00,2.5620,2.5620,2.5540,2.5540,19
2012-01-25,06:10:00,2.5570,2.5600,2.5540,2.5600,21
2012-01-25,07:00:00,2.5720,2.5860,2.5710,2.5760,121
2012-01-25,07:05:00,2.5760,2.5810,2.5760,2.5810,99
2012-01-25,07:10:00,2.5800,2.5820,2.5800,2.5820,28
2012-01-25,07:15:00,2.5820,2.5850,2.5820,2.5840,70
2012-01-25,07:20:00,2.5800,2.5810,2.5800,2.5810,2
2012-01-25,07:25:00,2.5840,2.5840,2.5800,2.5800,6
2012-01-25,07:30:00,2.5800,2.5850,2.5800,2.5830,36
2012-01-25,07:35:00,2.5850,2.5900,2.5850,2.5900,26
2012-01-25,07:40:00,2.5880,2.5940,2.5880,2.5940,13
2012-01-25,07:45:00,2.5910,2.5910,2.5900,2.5900,3
2012-01-25,07:50:00,2.5900,2.5950,2.5900,2.5950,53
2012-01-25,08:00:00,2.5950,2.5950,2.5950,2.5950,3
2012-01-25,08:05:00,2.5950,2.5960,2.5950,2.5960,4
2012-01-25,08:10:00,2.5990,2.6080,2.5980,2.6000,25
2012-01-25,08:20:00,2.5980,2.5980,2.5960,2.5960,2
2012-01-25,08:25:00,2.5900,2.5900,2.5900,2.5900,13
2012-01-25,08:30:00,2.5920,2.5920,2.5920,2.5920,2
2012-01-25,08:55:00,2.5950,2.6030,2.5950,2.6030,23
2012-01-25,09:00:00,2.6010,2.6120,2.5940,2.6000,72
2012-01-25,09:05:00,2.6050,2.6050,2.6050,2.6050,1
2012-01-25,09:10:00,2.6030,2.6050,2.5970,2.5970,38
2012-01-25,09:15:00,2.5980,2.6020,2.5970,2.6020,9
2012-01-25,09:20:00,2.6010,2.6010,2.6010,2.6010,1
2012-01-25,09:25:00,2.6050,2.6090,2.6050,2.6070,12
2012-01-25,09:30:00,2.6070,2.6120,2.6070,2.6110,11
2012-01-25,09:35:00,2.6110,2.6130,2.6110,2.6130,14
2012-01-25,09:40:00,2.6070,2.6120,2.6060,2.6120,7
2012-01-25,09:45:00,2.6110,2.6120,2.6110,2.6120,5
2012-01-25,09:50:00,2.6120,2.6120,2.6110,2.6110,2
2012-01-25,09:55:00,2.6110,2.6110,2.6090,2.6110,38
2012-01-25,10:00:00,2.6110,2.6110,2.6110,2.6110,2
2012-01-25,10:05:00,2.6100,2.6100,2.6100,2.6100,5
2012-01-25,10:10:00,2.6090,2.6090,2.6050,2.6050,7
2012-01-25,10:15:00,2.6070,2.6070,2.6070,2.6070,1
2012-01-25,10:30:00,2.6060,2.6100,2.6060,2.6100,3
2012-01-25,10:35:00,2.6090,2.6100,2.6090,2.6100,8
2012-01-25,10:40:00,2.6110,2.6190,2.6100,2.6190,74
2012-01-25,10:45:00,2.6190,2.6190,2.6110,2.6130,19
2012-01-25,10:50:00,2.6120,2.6120,2.6120,2.6120,1
2012-01-25,10:55:00,2.6140,2.6140,2.6100,2.6120,20
2012-01-25,11:00:00,2.6140,2.6150,2.6140,2.6140,9
2012-01-25,11:05:00,2.6110,2.6110,2.6110,2.6110,4
2012-01-25,11:15:00,2.6100,2.6180,2.6100,2.6170,32
2012-01-25,11:20:00,2.6170,2.6170,2.6170,2.6170,3
2012-01-25,11:25:00,2.6130,2.6130,2.6130,2.6130,4
2012-01-25,11:30:00,2.6130,2.6190,2.6130,2.6190,18
2012-01-25,11:35:00,2.6130,2.6130,2.6090,2.6120,18
2012-01-25,11:40:00,2.6130,2.6130,2.6130,2.6130,3
2012-01-25,11:45:00,2.6130,2.6140,2.6120,2.6140,7
2012-01-25,11:55:00,2.6130,2.6130,2.6110,2.6110,4
2012-01-25,12:00:00,2.6120,2.6120,2.6110,2.6110,8
2012-01-25,12:05:00,2.6140,2.6140,2.6140,2.6140,6
2012-01-25,12:10:00,2.6150,2.6150,2.6140,2.6140,5
2012-01-25,12:15:00,2.6130,2.6130,2.6110,2.6110,11
2012-01-25,12:25:00,2.6110,2.6140,2.6110,2.6120,16
2012-01-25,12:30:00,2.6120,2.6130,2.6070,2.6070,82
2012-01-25,12:35:00,2.6070,2.6110,2.6070,2.6090,35
2012-01-25,12:40:00,2.6090,2.6100,2.6080,2.6100,35
2012-01-25,12:45:00,2.6080,2.6080,2.6070,2.6080,21
2012-01-25,12:50:00,2.6120,2.6150,2.6120,2.6150,2
2012-01-25,12:55:00,2.6160,2.6160,2.6130,2.6130,2
2012-01-25,13:00:00,2.6130,2.6130,2.6090,2.6110,6
2012-01-25,13:05:00,2.6090,2.6090,2.6070,2.6070,16
2012-01-25,13:10:00,2.6050,2.6080,2.6050,2.6080,2
2012-01-25,13:15:00,2.6090,2.6110,2.6090,2.6090,11
2012-01-25,13:20:00,2.6110,2.6110,2.6100,2.6100,6
2012-01-25,13:25:00,2.6100,2.6100,2.6100,2.6100,7
2012-01-25,13:30:00,2.6060,2.6060,2.6030,2.6040,10
2012-01-25,13:35:00,2.6000,2.6020,2.5990,2.5990,13
2012-01-25,13:40:00,2.6020,2.6020,2.6000,2.6000,18
2012-01-25,13:45:00,2.5990,2.6000,2.5990,2.6000,2
2012-01-25,13:50:00,2.6000,2.6000,2.5990,2.6000,4
2012-01-25,13:55:00,2.5990,2.6000,2.5990,2.5990,4
2012-01-25,14:00:00,2.5990,2.6000,2.5990,2.5990,3
2012-01-25,14:05:00,2.5980,2.6000,2.5980,2.6000,3
2012-01-25,14:10:00,2.6020,2.6020,2.6020,2.6020,2
2012-01-25,14:20:00,2.6070,2.6070,2.6070,2.6070,3
2012-01-25,14:25:00,2.6050,2.6080,2.6050,2.6070,6
2012-01-25,14:30:00,2.6070,2.6070,2.6070,2.6070,19
2012-01-25,14:35:00,2.6070,2.6080,2.6030,2.6040,12
2012-01-25,14:40:00,2.6040,2.6040,2.6040,2.6040,1
2012-01-25,14:45:00,2.6040,2.6040,2.6030,2.6030,2
2012-01-25,14:50:00,2.6040,2.6040,2.6020,2.6020,2
2012-01-25,15:00:00,2.6020,2.6020,2.6020,2.6020,5
2012-01-25,15:05:00,2.6020,2.6030,2.6020,2.6030,7
2012-01-25,15:15:00,2.6050,2.6050,2.6050,2.6050,1
2012-01-25,15:20:00,2.6050,2.6060,2.6050,2.6050,13
2012-01-25,15:25:00,2.6050,2.6050,2.6050,2.6050,1
2012-01-25,15:30:00,2.6060,2.6060,2.6060,2.6060,1
2012-01-25,15:35:00,2.6070,2.6070,2.6070,2.6070,1
2012-01-25,15:45:00,2.6050,2.6050,2.6050,2.6050,5
2012-01-25,15:50:00,2.6070,2.6070,2.6060,2.6060,3
2012-01-25,16:00:00,2.6060,2.6090,2.6060,2.6070,19
2012-01-25,16:05:00,2.6080,2.6090,2.6080,2.6090,7
2012-01-25,16:10:00,2.6090,2.6310,2.6090,2.6150,233
2012-01-25,16:15:00,2.6180,2.6180,2.6160,2.6160,8
2012-01-25,16:20:00,2.6180,2.6180,2.6120,2.6130,22
2012-01-25,16:25:00,2.6140,2.6150,2.6130,2.6150,17
2012-01-25,16:30:00,2.6150,2.6170,2.6150,2.6160,26
2012-01-25,16:35:00,2.6140,2.6140,2.6130,2.6130,23
2012-01-25,16:40:00,2.6130,2.6130,2.6120,2.6120,8
2012-01-25,16:45:00,2.6110,2.6120,2.6070,2.6100,44
2012-01-25,16:50:00,2.6090,2.6090,2.6060,2.6060,12
2012-01-25,16:55:00,2.6080,2.6090,2.6060,2.6060,5
2012-01-25,17:05:00,2.6070,2.6070,2.6050,2.6050,2
2012-01-25,17:10:00,2.6070,2.6110,2.6070,2.6110,28
2012-01-25,17:15:00,2.6100,2.6100,2.6100,2.6100,2
2012-01-25,17:20:00,2.6080,2.6090,2.6080,2.6090,3
2012-01-25,17:30:00,2.6070,2.6070,2.6070,2.6070,3
2012-01-25,17:35:00,2.6090,2.6090,2.6090,2.6090,10
2012-01-25,17:40:00,2.6100,2.6200,2.6090,2.6200,27
2012-01-25,17:45:00,2.6180,2.6310,2.6180,2.6220,76
2012-01-25,17:50:00,2.6240,2.6270,2.6220,2.6250,92
2012-01-25,17:55:00,2.6250,2.6270,2.6220,2.6250,26
2012-01-25,18:00:00,2.6250,2.6310,2.6220,2.6240,30
2012-01-25,18:05:00,2.6210,2.6250,2.6210,2.6250,12
2012-01-25,18:10:00,2.6260,2.6330,2.6260,2.6310,76
2012-01-25,18:15:00,2.6310,2.6310,2.6310,2.6310,1
2012-01-25,18:20:00,2.6310,2.6390,2.6310,2.6380,510
2012-01-25,18:25:00,2.6380,2.6390,2.6310,2.6360,68
2012-01-25,18:30:00,2.6370,2.6390,2.6300,2.6350,117
2012-01-25,18:35:00,2.6340,2.6400,2.6340,2.6390,58
2012-01-25,18:40:00,2.6380,2.6380,2.6310,2.6320,24
2012-01-25,18:45:00,2.6340,2.6350,2.6310,2.6320,18
2012-01-25,18:50:00,2.6300,2.6390,2.6290,2.6360,72
2012-01-25,18:55:00,2.6360,2.6400,2.6320,2.6380,33
2012-01-25,19:00:00,2.6370,2.6380,2.6350,2.6350,8
2012-01-25,19:05:00,2.6360,2.6370,2.6360,2.6370,2
2012-01-25,19:10:00,2.6350,2.6360,2.6320,2.6320,69
2012-01-25,19:15:00,2.6320,2.6340,2.6300,2.6300,29
2012-01-25,19:20:00,2.6260,2.6360,2.6180,2.6360,114
2012-01-25,19:25:00,2.6340,2.6340,2.6300,2.6310,6
2012-01-25,19:30:00,2.6280,2.6290,2.6220,2.6270,95
2012-01-25,19:35:00,2.6290,2.6500,2.6290,2.6390,128
2012-01-25,19:40:00,2.6380,2.6410,2.6280,2.6280,82
2012-01-25,19:45:00,2.6300,2.6360,2.6240,2.6290,186
2012-01-25,19:50:00,2.6310,2.6320,2.6220,2.6310,138
2012-01-25,19:55:00,2.6330,2.6340,2.6290,2.6310,30
2012-01-25,20:00:00,2.6320,2.6330,2.6260,2.6330,41
2012-01-25,20:05:00,2.6340,2.6450,2.6340,2.6430,88
2012-01-25,20:10:00,2.6400,2.6600,2.6380,2.6540,414
2012-01-25,20:15:00,2.6530,2.6540,2.6440,2.6440,109
2012-01-25,20:20:00,2.6450,2.6460,2.6430,2.6440,41
2012-01-25,20:25:00,2.6440,2.6460,2.6430,2.6440,12
2012-01-25,20:30:00,2.6440,2.6440,2.6390,2.6390,25
2012-01-25,20:35:00,2.6370,2.6370,2.6300,2.6330,157
2012-01-25,20:40:00,2.6310,2.6330,2.6080,2.6080,511
2012-01-25,20:45:00,2.6090,2.6320,2.6080,2.6230,514
2012-01-25,20:50:00,2.6260,2.6270,2.6210,2.6230,86
2012-01-25,20:55:00,2.6230,2.6250,2.5990,2.6100,509
2012-01-25,21:00:00,2.6090,2.6110,2.6010,2.6020,246
2012-01-25,21:05:00,2.6020,2.6220,2.6020,2.6200,464
2012-01-25,21:10:00,2.6180,2.6210,2.6120,2.6140,200
2012-01-25,21:15:00,2.6140,2.6200,2.6110,2.6130,201
2012-01-25,21:20:00,2.6120,2.6150,2.6070,2.6070,203
2012-01-25,21:25:00,2.6080,2.6230,2.6080,2.6210,267
2012-01-25,21:30:00,2.6210,2.6250,2.6190,2.6240,308
2012-01-25,21:35:00,2.6240,2.6260,2.6200,2.6220,266
2012-01-25,21:40:00,2.6230,2.6240,2.6160,2.6170,327
2012-01-25,21:45:00,2.6170,2.6170,2.6000,2.6100,992
2012-01-25,21:50:00,2.6090,2.6100,2.6040,2.6040,233
2012-01-25,21:55:00,2.6050,2.6110,2.6010,2.6110,478
2012-01-25,22:00:00,2.6110,2.6220,2.6110,2.6150,1152
2012-01-25,22:05:00,2.6160,2.6160,2.6100,2.6110,540
2012-01-25,22:10:00,2.6130,2.6150,2.6060,2.6060,330
2012-01-25,22:15:00,2.6050,2.6190,2.6020,2.6080,1076
2012-01-25,22:20:00,2.6080,2.6090,2.5940,2.6060,1509
2012-01-25,22:25:00,2.6060,2.6070,2.5990,2.6010,792
2012-01-25,22:30:00,2.5990,2.6320,2.5980,2.6280,1554
2012-01-25,22:35:00,2.6280,2.6320,2.6200,2.6260,842
2012-01-25,22:40:00,2.6270,2.6680,2.6260,2.6390,3523
2012-01-25,22:45:00,2.6400,2.6480,2.6380,2.6440,1737
2012-01-25,22:50:00,2.6440,2.6440,2.6330,2.6440,766
2012-01-25,22:55:00,2.6450,2.6450,2.6340,2.6380,697
2012-01-25,23:00:00,2.6380,2.6380,2.6240,2.6270,356
2012-01-25,23:05:00,2.6280,2.6340,2.6250,2.6310,577
2012-01-25,23:10:00,2.6310,2.6390,2.6290,2.6370,334
2012-01-25,23:15:00,2.6370,2.6490,2.6370,2.6430,750
2012-01-25,23:20:00,2.6420,2.6460,2.6340,2.6390,913
2012-01-25,23:25:00,2.6390,2.6470,2.6350,2.6460,510
2012-01-25,23:30:00,2.6460,2.6500,2.6390,2.6450,495
2012-01-25,23:35:00,2.6460,2.6480,2.6400,2.6460,921
2012-01-25,23:40:00,2.6460,2.6890,2.6460,2.6770,5346
2012-01-25,23:45:00,2.6780,2.7050,2.6700,2.7010,3464
2012-01-25,23:50:00,2.7010,2.7010,2.6740,2.6760,1708
2012-01-25,23:55:00,2.6760,2.6950,2.6730,2.6900,1655
2012-01-26,00:00:00,2.6910,2.7140,2.6900,2.6940,2823
2012-01-26,00:05:00,2.6940,2.6970,2.6660,2.6810,1991
2012-01-26,00:10:00,2.6800,2.6950,2.6780,2.6870,746
2012-01-26,00:15:00,2.6880,2.6910,2.6780,2.6820,515
2012-01-26,00:20:00,2.6830,2.7200,2.6820,2.7080,2734
2012-01-26,00:25:00,2.7080,2.7080,2.6980,2.7000,1569
2012-01-26,00:30:00,2.6990,2.7130,2.6990,2.7120,910
2012-01-26,00:35:00,2.7120,2.7450,2.7110,2.7450,5335
2012-01-26,00:40:00,2.7430,2.7760,2.7340,2.7520,6110
2012-01-26,00:45:00,2.7510,2.7510,2.7360,2.7410,2697
2012-01-26,00:50:00,2.7410,2.7430,2.7250,2.7260,2281
2012-01-26,00:55:00,2.7260,2.7340,2.7120,2.7130,1860
2012-01-26,01:00:00,2.7140,2.7150,2.6930,2.7100,2485
2012-01-26,01:05:00,2.7100,2.7260,2.7100,2.7190,922
2012-01-26,01:10:00,2.7210,2.7360,2.7150,2.7220,1657
2012-01-26,01:15:00,2.7220,2.7300,2.7170,2.7200,705
2012-01-26,01:20:00,2.7200,2.7200,2.7080,2.7080,972
2012-01-26,01:25:00,2.7090,2.7220,2.7060,2.7170,712
2012-01-26,01:30:00,2.7170,2.7230,2.7120,2.7210,668
2012-01-26,01:35:00,2.7220,2.7420,2.7220,2.7340,1072
2012-01-26,01:40:00,2.7350,2.7370,2.7120,2.7160,902
2012-01-26,01:45:00,2.7170,2.7200,2.7100,2.7110,580
2012-01-26,01:50:00,2.7130,2.7250,2.7120,2.7210,983
2012-01-26,01:55:00,2.7200,2.7220,2.7010,2.7020,997
2012-01-26,02:00:00,2.7020,2.7040,2.6830,2.6860,2004
2012-01-26,02:05:00,2.6860,2.6890,2.6720,2.6790,1742
2012-01-26,02:10:00,2.6800,2.6850,2.6760,2.6820,901
2012-01-26,02:15:00,2.6820,2.6860,2.6640,2.6660,915
2012-01-26,02:20:00,2.6670,2.6890,2.6640,2.6860,729
2012-01-26,02:25:00,2.6870,2.6990,2.6860,2.6880,857
2012-01-26,02:30:00,2.6890,2.6920,2.6780,2.6780,518
2012-01-26,02:35:00,2.6780,2.6890,2.6720,2.6840,440
2012-01-26,02:40:00,2.6830,2.7030,2.6770,2.7030,548
2012-01-26,02:45:00,2.7020,2.7060,2.6840,2.6890,837
2012-01-26,02:50:00,2.6890,2.6910,2.6780,2.6850,595
2012-01-26,02:55:00,2.6870,2.6910,2.6810,2.6820,361
2012-01-26,03:00:00,2.6820,2.7050,2.6810,2.7050,647
2012-01-26,03:05:00,2.7040,2.7080,2.6870,2.6930,718
2012-01-26,03:10:00,2.6930,2.7060,2.6880,2.7030,872
2012-01-26,03:15:00,2.7040,2.7170,2.6970,2.7130,823
2012-01-26,03:20:00,2.7130,2.7230,2.7050,2.7200,1511
2012-01-26,03:25:00,2.7190,2.7310,2.7150,2.7270,3824
2012-01-26,03:30:00,2.7270,2.7350,2.7260,2.7340,989
2012-01-26,03:35:00,2.7340,2.7460,2.7340,2.7370,855
2012-01-26,03:40:00,2.7380,2.7420,2.7370,2.7390,404
2012-01-26,03:45:00,2.7410,2.7460,2.7400,2.7440,316
2012-01-26,03:50:00,2.7430,2.7460,2.7410,2.7410,219
2012-01-26,03:55:00,2.7400,2.7430,2.7380,2.7390,181
2012-01-26,04:00:00,2.7390,2.7400,2.7350,2.7370,107
2012-01-26,04:05:00,2.7370,2.7420,2.7360,2.7400,88
2012-01-26,04:10:00,2.7400,2.7420,2.7390,2.7400,149
2012-01-26,04:15:00,2.7390,2.7410,2.7380,2.7400,162
2012-01-26,04:20:00,2.7410,2.7470,2.7400,2.7450,298
2012-01-26,04:25:00,2.7450,2.7470,2.7410,2.7420,82
2012-01-26,04:30:00,2.7420,2.7470,2.7400,2.7440,186
2012-01-26,04:35:00,2.7430,2.7450,2.7410,2.7450,52
2012-01-26,04:40:00,2.7440,2.7440,2.7410,2.7420,44
2012-01-26,04:45:00,2.7430,2.7440,2.7410,2.7420,103
2012-01-26,04:50:00,2.7410,2.7470,2.7400,2.7470,141
2012-01-26,04:55:00,2.7470,2.7500,2.7460,2.7470,90
2012-01-26,05:00:00,2.7470,2.7500,2.7430,2.7450,77
2012-01-26,05:05:00,2.7420,2.7460,2.7420,2.7460,22
2012-01-26,05:10:00,2.7480,2.7550,2.7480,2.7500,87
2012-01-26,05:15:00,2.7500,2.7550,2.7500,2.7540,40
2012-01-26,05:20:00,2.7560,2.7580,2.7540,2.7540,30
2012-01-26,05:25:00,2.7590,2.7590,2.7550,2.7580,20
2012-01-26,05:30:00,2.7580,2.7580,2.7570,2.7580,11
2012-01-26,05:35:00,2.7560,2.7580,2.7290,2.7560,25
2012-01-26,05:40:00,2.7580,2.7580,2.7560,2.7560,4
2012-01-26,05:45:00,2.7580,2.7580,2.7570,2.7570,33
2012-01-26,05:50:00,2.7580,2.7600,2.7580,2.7600,32
2012-01-26,05:55:00,2.7600,2.7620,2.7560,2.7610,51
2012-01-26,06:00:00,2.7630,2.7640,2.7630,2.7630,4
2012-01-26,06:05:00,2.7640,2.7680,2.7620,2.7650,75
2012-01-26,06:10:00,2.7640,2.7670,2.7640,2.7660,14
2012-01-26,07:00:00,2.7600,2.7600,2.7510,2.7530,20
2012-01-26,07:05:00,2.7520,2.7520,2.7480,2.7510,7
2012-01-26,07:10:00,2.7520,2.7540,2.7520,2.7530,6
2012-01-26,07:15:00,2.7540,2.7540,2.7540,2.7540,3
2012-01-26,07:20:00,2.7540,2.7540,2.7540,2.7540,1
2012-01-26,07:25:00,2.7510,2.7550,2.7510,2.7550,17
2012-01-26,07:30:00,2.7540,2.7540,2.7540,2.7540,1
2012-01-26,07:35:00,2.7540,2.7550,2.7540,2.7550,2
2012-01-26,07:40:00,2.7560,2.7560,2.7560,2.7560,1
2012-01-26,07:45:00,2.7590,2.7650,2.7560,2.7650,24
2012-01-26,07:55:00,2.7650,2.7650,2.7650,2.7650,12
2012-01-26,08:05:00,2.7650,2.7650,2.7650,2.7650,1
2012-01-26,08:15:00,2.7660,2.7660,2.7660,2.7660,5
2012-01-26,08:20:00,2.7630,2.7630,2.7620,2.7620,5
2012-01-26,08:30:00,2.7640,2.7640,2.7640,2.7640,1
2012-01-26,08:40:00,2.7620,2.7620,2.7620,2.7620,2
2012-01-26,08:55:00,2.7610,2.7610,2.7610,2.7610,2
2012-01-26,09:10:00,2.7610,2.7610,2.7600,2.7600,3
2012-01-26,09:20:00,2.7570,2.7570,2.7570,2.7570,5
2012-01-26,09:25:00,2.7590,2.7590,2.7590,2.7590,1
2012-01-26,09:30:00,2.7560,2.7600,2.7530,2.7600,11
2012-01-26,09:45:00,2.7530,2.7530,2.7530,2.7530,1
2012-01-26,09:55:00,2.7580,2.7580,2.7580,2.7580,1
2012-01-26,10:00:00,2.7580,2.7580,2.7550,2.7550,5
2012-01-26,10:05:00,2.7540,2.7540,2.7540,2.7540,2
2012-01-26,10:15:00,2.7570,2.7580,2.7570,2.7580,10
2012-01-26,10:20:00,2.7590,2.7590,2.7510,2.7570,28
2012-01-26,10:30:00,2.7520,2.7570,2.7500,2.7570,14
2012-01-26,10:50:00,2.7540,2.7540,2.7540,2.7540,2
2012-01-26,11:00:00,2.7530,2.7530,2.7500,2.7500,4
2012-01-26,11:05:00,2.7500,2.7500,2.7500,2.7500,2
2012-01-26,11:10:00,2.7500,2.7530,2.7500,2.7530,14
2012-01-26,11:15:00,2.7500,2.7500,2.7500,2.7500,5
2012-01-26,11:25:00,2.7500,2.7500,2.7500,2.7500,1
2012-01-26,11:30:00,2.7500,2.7500,2.7500,2.7500,2
2012-01-26,11:35:00,2.7500,2.7500,2.7500,2.7500,6
2012-01-26,11:40:00,2.7500,2.7500,2.7500,2.7500,2
2012-01-26,11:50:00,2.7500,2.7500,2.7500,2.7500,5
2012-01-26,12:05:00,2.7500,2.7500,2.7500,2.7500,4
2012-01-26,12:20:00,2.7540,2.7540,2.7540,2.7540,1
2012-01-26,12:25:00,2.7570,2.7580,2.7570,2.7580,3
2012-01-26,12:30:00,2.7540,2.7540,2.7510,2.7510,2
2012-01-26,12:35:00,2.7510,2.7540,2.7510,2.7540,2
2012-01-26,12:40:00,2.7510,2.7510,2.7500,2.7500,10
2012-01-26,12:50:00,2.7520,2.7520,2.7520,2.7520,1
2012-01-26,13:00:00,2.7510,2.7510,2.7510,2.7510,1
2012-01-26,13:05:00,2.7500,2.7530,2.7500,2.7530,16
2012-01-26,13:20:00,2.7510,2.7510,2.7510,2.7510,1
2012-01-26,13:25:00,2.7500,2.7540,2.7500,2.7540,11
2012-01-26,13:35:00,2.7500,2.7500,2.7500,2.7500,3
2012-01-26,13:40:00,2.7570,2.7580,2.7570,2.7580,4
2012-01-26,13:50:00,2.7610,2.7610,2.7600,2.7600,2
2012-01-26,14:15:00,2.7600,2.7600,2.7600,2.7600,1
2012-01-26,14:25:00,2.7620,2.7620,2.7620,2.7620,3
2012-01-26,14:30:00,2.7590,2.7590,2.7590,2.7590,2
2012-01-26,14:45:00,2.7600,2.7600,2.7600,2.7600,2
2012-01-26,14:50:00,2.7630,2.7630,2.7630,2.7630,1
2012-01-26,15:00:00,2.7640,2.7640,2.7600,2.7630,50
2012-01-26,15:05:00,2.7630,2.7660,2.7630,2.7660,6
2012-01-26,15:10:00,2.7660,2.7660,2.7630,2.7640,17
2012-01-26,15:15:00,2.7640,2.7640,2.7640,2.7640,5
2012-01-26,15:25:00,2.7630,2.7630,2.7620,2.7630,12
2012-01-26,15:30:00,2.7630,2.7630,2.7630,2.7630,1
2012-01-26,15:40:00,2.7630,2.7630,2.7580,2.7610,11
2012-01-26,15:45:00,2.7610,2.7630,2.7610,2.7630,12
2012-01-26,15:50:00,2.7630,2.7630,2.7600,2.7600,2
2012-01-26,15:55:00,2.7590,2.7590,2.7540,2.7540,11
2012-01-26,16:00:00,2.7560,2.7600,2.7560,2.7600,36
2012-01-26,16:05:00,2.7600,2.7670,2.7600,2.7670,12
2012-01-26,16:10:00,2.7690,2.7720,2.7690,2.7720,16
2012-01-26,16:15:00,2.7680,2.7700,2.7680,2.7700,3
2012-01-26,16:20:00,2.7650,2.7700,2.7650,2.7700,11
2012-01-26,16:25:00,2.7720,2.7820,2.7720,2.7820,99
2012-01-26,16:30:00,2.7800,2.7820,2.7800,2.7820,25
2012-01-26,16:40:00,2.7780,2.7820,2.7780,2.7800,66
2012-01-26,16:45:00,2.7810,2.7820,2.7780,2.7790,86
2012-01-26,16:50:00,2.7800,2.7810,2.7770,2.7770,63
2012-01-26,16:55:00,2.7790,2.7790,2.7780,2.7790,43
2012-01-26,17:00:00,2.7760,2.7790,2.7760,2.7790,66
2012-01-26,17:05:00,2.7880,2.7890,2.7880,2.7890,5
2012-01-26,17:10:00,2.7870,2.7890,2.7860,2.7860,8
2012-01-26,17:20:00,2.7840,2.7840,2.7840,2.7840,1
2012-01-26,17:30:00,2.7860,2.7900,2.7860,2.7900,10
2012-01-26,17:35:00,2.7930,2.7970,2.7930,2.7940,20
2012-01-26,17:40:00,2.7960,2.7980,2.7920,2.7980,26
2012-01-26,17:45:00,2.7980,2.7990,2.7960,2.7990,54
2012-01-26,17:50:00,2.7990,2.8000,2.7990,2.8000,85
2012-01-26,17:55:00,2.8010,2.8010,2.8000,2.8000,17
2012-01-26,18:00:00,2.8000,2.8030,2.7980,2.8020,13
2012-01-26,18:05:00,2.8020,2.8020,2.7990,2.7990,8
2012-01-26,18:10:00,2.7970,2.7970,2.7890,2.7900,9
2012-01-26,18:20:00,2.7890,2.7890,2.7880,2.7880,10
2012-01-26,18:35:00,2.7980,2.7980,2.7950,2.7950,7
2012-01-26,18:40:00,2.7940,2.7940,2.7900,2.7910,26
2012-01-26,18:45:00,2.7880,2.7910,2.7880,2.7910,4
2012-01-26,19:00:00,2.7970,2.7970,2.7970,2.7970,1
2012-01-26,19:05:00,2.7940,2.7940,2.7850,2.7850,10
2012-01-26,19:10:00,2.7890,2.7910,2.7890,2.7900,9
2012-01-26,19:15:00,2.7940,2.7940,2.7940,2.7940,1
2012-01-26,19:20:00,2.7910,2.7920,2.7900,2.7920,11
2012-01-26,19:25:00,2.7920,2.7920,2.7900,2.7900,2
2012-01-26,19:30:00,2.7900,2.7900,2.7900,2.7900,1
2012-01-26,19:35:00,2.7900,2.7900,2.7880,2.7880,7
2012-01-26,19:40:00,2.7900,2.7900,2.7900,2.7900,3
2012-01-26,19:45:00,2.7890,2.8000,2.7890,2.7960,25
2012-01-26,19:50:00,2.7960,2.7960,2.7960,2.7960,1
2012-01-26,19:55:00,2.7990,2.7990,2.7950,2.7950,5
2012-01-26,20:05:00,2.7960,2.7960,2.7950,2.7960,8
2012-01-26,20:10:00,2.7960,2.7990,2.7960,2.7960,7
2012-01-26,20:15:00,2.7940,2.7960,2.7920,2.7960,10
2012-01-26,20:20:00,2.7970,2.7970,2.7970,2.7970,1
2012-01-26,20:25:00,2.7950,2.7960,2.7850,2.7850,75
2012-01-26,20:30:00,2.7820,2.7820,2.7700,2.7700,117
2012-01-26,20:35:00,2.7700,2.7730,2.7700,2.7730,168
2012-01-26,20:40:00,2.7770,2.7800,2.7650,2.7660,119
2012-01-26,20:45:00,2.7650,2.7650,2.7500,2.7520,174
2012-01-26,20:50:00,2.7520,2.7520,2.7470,2.7480,31
2012-01-26,20:55:00,2.7500,2.7620,2.7480,2.7560,171
2012-01-26,21:00:00,2.7510,2.7530,2.7490,2.7490,40
2012-01-26,21:05:00,2.7480,2.7510,2.7300,2.7360,413
2012-01-26,21:10:00,2.7350,2.7360,2.7290,2.7290,61
2012-01-26,21:15:00,2.7300,2.7320,2.7260,2.7280,116
2012-01-26,21:20:00,2.7290,2.7290,2.7130,2.7220,264
2012-01-26,21:25:00,2.7200,2.7240,2.6980,2.6980,394
2012-01-26,21:30:00,2.6990,2.7180,2.6990,2.7130,278
2012-01-26,21:35:00,2.7120,2.7320,2.7090,2.7260,180
2012-01-26,21:40:00,2.7210,2.7210,2.7110,2.7130,108
2012-01-26,21:45:00,2.7110,2.7110,2.6800,2.6830,766
2012-01-26,21:50:00,2.6850,2.6970,2.6850,2.6890,323
2012-01-26,21:55:00,2.6900,2.6910,2.6800,2.6830,361
2012-01-26,22:00:00,2.6850,2.6880,2.6780,2.6810,391
2012-01-26,22:05:00,2.6820,2.7070,2.6820,2.6960,691
2012-01-26,22:10:00,2.6970,2.7010,2.6930,2.7000,175
2012-01-26,22:15:00,2.7010,2.7020,2.6940,2.6940,172
2012-01-26,22:20:00,2.6960,2.6960,2.6730,2.6730,604
2012-01-26,22:25:00,2.6740,2.6790,2.6650,2.6750,353
2012-01-26,22:30:00,2.6760,2.6840,2.6600,2.6610,403
2012-01-26,22:35:00,2.6610,2.6670,2.6550,2.6570,557
2012-01-26,22:40:00,2.6570,2.6790,2.6570,2.6700,412
2012-01-26,22:45:00,2.6730,2.6730,2.6590,2.6590,222
2012-01-26,22:50:00,2.6570,2.6610,2.6560,2.6610,244
2012-01-26,22:55:00,2.6600,2.6630,2.6570,2.6630,236
2012-01-26,23:00:00,2.6620,2.6640,2.6590,2.6610,113
2012-01-26,23:05:00,2.6620,2.6800,2.6620,2.6790,270
2012-01-26,23:10:00,2.6780,2.6840,2.6770,2.6780,174
2012-01-26,23:15:00,2.6780,2.6820,2.6760,2.6810,220
2012-01-26,23:20:00,2.6800,2.6920,2.6790,2.6900,525
2012-01-26,23:25:00,2.6910,2.7060,2.6750,2.6830,489
2012-01-26,23:30:00,2.6960,2.7340,2.6720,2.6990,3725
2012-01-26,23:35:00,2.7010,2.7160,2.6940,2.7130,824
2012-01-26,23:40:00,2.7120,2.7120,2.6870,2.6990,697
2012-01-26,23:45:00,2.6990,2.6990,2.6260,2.6380,1819
2012-01-26,23:50:00,2.6380,2.6620,2.6340,2.6610,637
2012-01-26,23:55:00,2.6590,2.6590,2.6400,2.6500,284
2012-01-27,00:00:00,2.6480,2.6620,2.6460,2.6580,367
2012-01-27,00:05:00,2.6570,2.6570,2.6450,2.6500,298
2012-01-27,00:10:00,2.6500,2.6530,2.6320,2.6360,549
2012-01-27,00:15:00,2.6350,2.6350,2.6060,2.6090,1748
2012-01-27,00:20:00,2.6090,2.6160,2.5760,2.5840,2298
2012-01-27,00:25:00,2.5830,2.5870,2.5600,2.5730,1782
2012-01-27,00:30:00,2.5720,2.5910,2.5700,2.5880,584
2012-01-27,00:35:00,2.5880,2.5930,2.5790,2.5830,783
2012-01-27,00:40:00,2.5820,2.5820,2.5570,2.5640,1459
2012-01-27,00:45:00,2.5630,2.5760,2.5570,2.5760,690
2012-01-27,00:50:00,2.5750,2.5830,2.5690,2.5690,398
2012-01-27,00:55:00,2.5720,2.5730,2.5590,2.5620,409
2012-01-27,01:00:00,2.5640,2.5740,2.5530,2.5660,697
2012-01-27,01:05:00,2.5680,2.5690,2.5580,2.5660,289
2012-01-27,01:10:00,2.5650,2.5840,2.5640,2.5800,403
2012-01-27,01:15:00,2.5810,2.5910,2.5780,2.5860,298
2012-01-27,01:20:00,2.5880,2.5880,2.5770,2.5790,249
2012-01-27,01:25:00,2.5770,2.5850,2.5760,2.5820,275
2012-01-27,01:30:00,2.5830,2.5940,2.5790,2.5930,390
2012-01-27,01:35:00,2.5930,2.6000,2.5920,2.5990,347
2012-01-27,01:40:00,2.6000,2.6110,2.5980,2.5980,684
2012-01-27,01:45:00,2.5980,2.5980,2.5910,2.5930,192
2012-01-27,01:50:00,2.5930,2.5930,2.5860,2.5860,90
2012-01-27,01:55:00,2.5860,2.5870,2.5780,2.5780,247
2012-01-27,02:00:00,2.5780,2.5860,2.5780,2.5810,245
2012-01-27,02:05:00,2.5810,2.5840,2.5770,2.5820,182
2012-01-27,02:10:00,2.5810,2.5820,2.5780,2.5820,62
2012-01-27,02:15:00,2.5800,2.5800,2.5730,2.5750,155
2012-01-27,02:20:00,2.5760,2.5760,2.5660,2.5750,327
2012-01-27,02:25:00,2.5730,2.5880,2.5730,2.5750,383
2012-01-27,02:30:00,2.5760,2.5810,2.5750,2.5800,57
2012-01-27,02:35:00,2.5800,2.5830,2.5700,2.5710,130
2012-01-27,02:40:00,2.5710,2.5740,2.5560,2.5610,588
2012-01-27,02:45:00,2.5630,2.5650,2.5560,2.5620,260
2012-01-27,02:50:00,2.5630,2.5660,2.5590,2.5630,425
2012-01-27,02:55:00,2.5620,2.5810,2.5610,2.5760,454
2012-01-27,03:00:00,2.5770,2.6000,2.5760,2.5950,1237
2012-01-27,03:05:00,2.5950,2.6000,2.5770,2.5820,519
2012-01-27,03:10:00,2.5820,2.5970,2.5820,2.5930,276
2012-01-27,03:15:00,2.5940,2.6020,2.5930,2.6010,302
2012-01-27,03:20:00,2.6010,2.6080,2.5980,2.5990,383
2012-01-27,03:25:00,2.5990,2.6080,2.5860,2.6070,2991
2012-01-27,03:30:00,2.6060,2.6080,2.5960,2.5970,689
2012-01-27,03:35:00,2.5970,2.5980,2.5960,2.5960,23
2012-01-27,03:40:00,2.5970,2.6020,2.5970,2.6010,97
2012-01-27,03:45:00,2.6010,2.6050,2.6010,2.6050,97
2012-01-27,03:50:00,2.6040,2.6060,2.6030,2.6040,117
2012-01-27,03:55:00,2.6050,2.6060,2.6040,2.6060,49
2012-01-27,04:00:00,2.6070,2.6070,2.6050,2.6050,40
2012-01-27,04:05:00,2.6040,2.6040,2.5990,2.6000,134
2012-01-27,04:10:00,2.5980,2.5990,2.5970,2.5980,59
2012-01-27,04:15:00,2.5980,2.6010,2.5980,2.5990,42
2012-01-27,04:20:00,2.6000,2.6010,2.5980,2.5990,34
2012-01-27,04:25:00,2.5990,2.5990,2.5980,2.5990,46
2012-01-27,04:30:00,2.6000,2.6020,2.5980,2.6020,197
2012-01-27,04:35:00,2.6000,2.6010,2.5970,2.5970,105
2012-01-27,04:40:00,2.5970,2.5980,2.5960,2.5970,137
2012-01-27,04:45:00,2.5990,2.5990,2.5960,2.5980,80
2012-01-27,04:50:00,2.5980,2.5980,2.5960,2.5980,110
2012-01-27,04:55:00,2.5980,2.5980,2.5890,2.5900,147
2012-01-27,05:00:00,2.5910,2.5970,2.5900,2.5920,24
2012-01-27,05:05:00,2.5920,2.5960,2.5920,2.5940,53
2012-01-27,05:10:00,2.5890,2.5960,2.5890,2.5960,24
2012-01-27,05:15:00,2.5990,2.6010,2.5990,2.6010,17
2012-01-27,05:20:00,2.6000,2.6000,2.6000,2.6000,6
2012-01-27,05:25:00,2.6000,2.6000,2.5960,2.5980,30
2012-01-27,05:30:00,2.5990,2.6010,2.5990,2.6010,13
2012-01-27,05:35:00,2.6020,2.6050,2.6020,2.6020,45
2012-01-27,05:40:00,2.6020,2.6040,2.5990,2.6040,54
2012-01-27,05:45:00,2.6010,2.6010,2.6010,2.6010,2
2012-01-27,05:50:00,2.5990,2.6030,2.5990,2.5990,22
2012-01-27,05:55:00,2.5990,2.5990,2.5990,2.5990,1
2012-01-27,06:00:00,2.5990,2.5990,2.5880,2.5920,61
2012-01-27,06:05:00,2.5960,2.5980,2.5960,2.5980,15
2012-01-27,06:10:00,2.5930,2.5930,2.5910,2.5910,33
2012-01-27,07:05:00,2.5950,2.5950,2.5890,2.5900,9
2012-01-27,07:10:00,2.5920,2.5920,2.5920,2.5920,1
2012-01-27,07:15:00,2.5920,2.5920,2.5920,2.5920,12
2012-01-27,07:20:00,2.5870,2.5870,2.5870,2.5870,1
2012-01-27,07:25:00,2.5920,2.5920,2.5920,2.5920,1
2012-01-27,07:40:00,2.5910,2.5910,2.5910,2.5910,1
2012-01-27,07:45:00,2.5890,2.5890,2.5890,2.5890,1
2012-01-27,08:05:00,2.5810,2.5810,2.5810,2.5810,1
2012-01-27,08:10:00,2.5900,2.5900,2.5900,2.5900,1
2012-01-27,08:25:00,2.5860,2.5900,2.5860,2.5900,6
2012-01-27,08:30:00,2.5900,2.5960,2.5900,2.5960,21
2012-01-27,09:00:00,2.5900,2.5900,2.5900,2.5900,1
2012-01-27,09:30:00,2.5880,2.5880,2.5880,2.5880,2
2012-01-27,09:45:00,2.5860,2.5860,2.5850,2.5850,10
2012-01-27,09:50:00,2.5830,2.5830,2.5640,2.5640,46
2012-01-27,09:55:00,2.5700,2.5700,2.5700,2.5700,1
2012-01-27,10:05:00,2.5670,2.5690,2.5670,2.5690,7
2012-01-27,10:30:00,2.5650,2.5650,2.5570,2.5620,17
2012-01-27,10:35:00,2.5590,2.5590,2.5590,2.5590,1
2012-01-27,10:40:00,2.5550,2.5550,2.5480,2.5480,30
2012-01-27,10:45:00,2.5510,2.5510,2.5510,2.5510,1
2012-01-27,10:50:00,2.5540,2.5540,2.5540,2.5540,1
2012-01-27,10:55:00,2.5540,2.5540,2.5540,2.5540,13
2012-01-27,11:00:00,2.5490,2.5500,2.5490,2.5500,2
2012-01-27,11:05:00,2.5510,2.5510,2.5490,2.5500,27
2012-01-27,11:10:00,2.5490,2.5520,2.5490,2.5510,33
2012-01-27,11:15:00,2.5510,2.5510,2.5490,2.5490,11
2012-01-27,11:20:00,2.5500,2.5500,2.5500,2.5500,7
2012-01-27,11:25:00,2.5490,2.5490,2.5490,2.5490,12
2012-01-27,11:30:00,2.5480,2.5480,2.5480,2.5480,19
2012-01-27,11:35:00,2.5560,2.5560,2.5560,2.5560,1
2012-01-27,11:45:00,2.5590,2.5600,2.5590,2.5590,10
2012-01-27,11:50:00,2.5590,2.5600,2.5590,2.5600,4
2012-01-27,12:00:00,2.5600,2.5600,2.5600,2.5600,2
2012-01-27,12:20:00,2.5610,2.5610,2.5610,2.5610,1
2012-01-27,12:25:00,2.5640,2.5720,2.5630,2.5720,55
2012-01-27,12:30:00,2.5740,2.5750,2.5730,2.5730,26
2012-01-27,12:35:00,2.5750,2.5750,2.5750,2.5750,13
2012-01-27,12:40:00,2.5740,2.5740,2.5740,2.5740,1
2012-01-27,12:50:00,2.5770,2.5770,2.5750,2.5750,7
2012-01-27,13:00:00,2.5770,2.5770,2.5750,2.5750,21
2012-01-27,13:05:00,2.5770,2.5770,2.5750,2.5770,18
2012-01-27,13:10:00,2.5770,2.5770,2.5750,2.5750,33
2012-01-27,13:15:00,2.5770,2.5770,2.5770,2.5770,1
2012-01-27,13:20:00,2.5770,2.5770,2.5770,2.5770,9
2012-01-27,13:25:00,2.5770,2.5770,2.5760,2.5770,14
2012-01-27,13:30:00,2.5770,2.5780,2.5760,2.5780,10
2012-01-27,13:40:00,2.5800,2.5800,2.5800,2.5800,5
2012-01-27,13:45:00,2.5830,2.5830,2.5830,2.5830,4
2012-01-27,13:55:00,2.5820,2.5820,2.5790,2.5790,11
2012-01-27,14:00:00,2.5800,2.5800,2.5780,2.5790,13
2012-01-27,14:10:00,2.5800,2.5800,2.5800,2.5800,2
2012-01-27,14:15:00,2.5800,2.5800,2.5800,2.5800,2
2012-01-27,14:20:00,2.5810,2.5810,2.5810,2.5810,1
2012-01-27,14:25:00,2.5820,2.5870,2.5820,2.5870,9
2012-01-27,14:35:00,2.5900,2.5900,2.5900,2.5900,4
2012-01-27,14:40:00,2.5900,2.5900,2.5900,2.5900,3
2012-01-27,14:45:00,2.5920,2.5950,2.5920,2.5950,3
2012-01-27,14:50:00,2.5930,2.5950,2.5920,2.5950,8
2012-01-27,14:55:00,2.5940,2.5940,2.5920,2.5920,2
2012-01-27,15:00:00,2.5910,2.5910,2.5910,2.5910,1
2012-01-27,15:05:00,2.5920,2.5920,2.5920,2.5920,1
2012-01-27,15:20:00,2.5930,2.5930,2.5930,2.5930,2
2012-01-27,15:30:00,2.5940,2.5940,2.5940,2.5940,1
2012-01-27,15:35:00,2.5950,2.5950,2.5950,2.5950,1
2012-01-27,15:45:00,2.5930,2.5930,2.5930,2.5930,1
2012-01-27,16:00:00,2.5950,2.5960,2.5950,2.5960,3
2012-01-27,16:35:00,2.5970,2.5970,2.5970,2.5970,4
2012-01-27,17:05:00,2.5970,2.6000,2.5970,2.5970,39
2012-01-27,17:15:00,2.5950,2.5950,2.5940,2.5940,7
2012-01-27,17:20:00,2.5940,2.5970,2.5940,2.5970,3
2012-01-27,17:25:00,2.5950,2.5950,2.5950,2.5950,11
2012-01-27,17:30:00,2.5960,2.5970,2.5960,2.5970,2
2012-01-27,17:55:00,2.6030,2.6240,2.6030,2.6240,70
2012-01-27,18:00:00,2.6270,2.6270,2.6270,2.6270,1
2012-01-27,18:05:00,2.6220,2.6220,2.6220,2.6220,3
2012-01-27,18:10:00,2.6200,2.6200,2.6200,2.6200,5
2012-01-27,18:20:00,2.6180,2.6180,2.6180,2.6180,4
2012-01-27,18:25:00,2.6200,2.6200,2.6200,2.6200,10
2012-01-27,18:30:00,2.6210,2.6210,2.6210,2.6210,1
2012-01-27,18:35:00,2.6240,2.6250,2.6240,2.6250,4
2012-01-27,18:40:00,2.6250,2.6250,2.6250,2.6250,2
2012-01-27,18:55:00,2.6220,2.6220,2.6110,2.6120,12
2012-01-27,19:00:00,2.6120,2.6120,2.6100,2.6110,25
2012-01-27,19:05:00,2.6100,2.6100,2.6050,2.6050,54
2012-01-27,19:10:00,2.5930,2.5930,2.5890,2.5890,2
2012-01-27,19:15:00,2.5980,2.5980,2.5980,2.5980,2
2012-01-27,19:20:00,2.5980,2.5980,2.5960,2.5960,9
2012-01-27,19:25:00,2.6020,2.6040,2.6020,2.6020,52
2012-01-27,19:30:00,2.6080,2.6130,2.6080,2.6130,30
2012-01-27,19:40:00,2.6020,2.6030,2.6010,2.6030,7
2012-01-27,19:55:00,2.6200,2.6370,2.6200,2.6320,31
2012-01-27,20:05:00,2.6220,2.6220,2.6210,2.6210,13
2012-01-27,20:10:00,2.6250,2.6250,2.6190,2.6200,9
2012-01-27,20:15:00,2.6130,2.6130,2.6130,2.6130,1
2012-01-27,20:20:00,2.6150,2.6150,2.6140,2.6140,6
2012-01-27,20:25:00,2.6170,2.6190,2.6170,2.6190,6
2012-01-27,20:30:00,2.6160,2.6190,2.6160,2.6170,20
2012-01-27,20:35:00,2.6020,2.6020,2.5970,2.5990,16
2012-01-27,20:40:00,2.5980,2.5980,2.5620,2.5620,67
2012-01-27,20:45:00,2.5710,2.5710,2.5520,2.5630,153
2012-01-27,20:50:00,2.5690,2.5780,2.5690,2.5780,74
2012-01-27,20:55:00,2.5780,2.5820,2.5740,2.5790,53
2012-01-27,21:00:00,2.5770,2.5770,2.5680,2.5680,56
2012-01-27,21:05:00,2.5680,2.5700,2.5680,2.5690,17
2012-01-27,21:10:00,2.5590,2.5620,2.5560,2.5600,37
2012-01-27,21:15:00,2.5580,2.5580,2.5570,2.5570,14
2012-01-27,21:20:00,2.5580,2.5590,2.5420,2.5460,113
2012-01-27,21:25:00,2.5460,2.5500,2.5460,2.5500,12
2012-01-27,21:30:00,2.5590,2.5710,2.5590,2.5700,83
2012-01-27,21:35:00,2.5680,2.5770,2.5680,2.5770,23
2012-01-27,21:40:00,2.5790,2.5950,2.5790,2.5930,69
2012-01-27,21:45:00,2.5930,2.5940,2.5750,2.5750,51
2012-01-27,21:50:00,2.5730,2.5740,2.5590,2.5590,92
2012-01-27,21:55:00,2.5610,2.5740,2.5600,2.5740,259
2012-01-27,22:00:00,2.5720,2.5840,2.5720,2.5750,211
2012-01-27,22:05:00,2.5780,2.5810,2.5730,2.5750,124
2012-01-27,22:10:00,2.5760,2.5770,2.5680,2.5680,82
2012-01-27,22:15:00,2.5600,2.5630,2.5540,2.5600,154
2012-01-27,22:20:00,2.5530,2.5700,2.5510,2.5700,176
2012-01-27,22:25:00,2.5690,2.5710,2.5550,2.5550,124
2012-01-27,22:30:00,2.5510,2.5600,2.5500,2.5580,163
2012-01-27,22:35:00,2.5570,2.5650,2.5560,2.5640,48
2012-01-27,22:40:00,2.5670,2.5810,2.5660,2.5780,202
2012-01-27,22:45:00,2.5750,2.5830,2.5750,2.5820,143
2012-01-27,22:50:00,2.5820,2.6050,2.5820,2.5940,299
2012-01-27,22:55:00,2.5940,2.6030,2.5900,2.5930,92
2012-01-27,23:00:00,2.5930,2.5930,2.5870,2.5870,189
2012-01-27,23:05:00,2.5840,2.5860,2.5750,2.5770,191
2012-01-27,23:10:00,2.5770,2.5790,2.5700,2.5710,184
2012-01-27,23:15:00,2.5740,2.5850,2.5740,2.5820,102
2012-01-27,23:20:00,2.5870,2.5950,2.5850,2.5920,28
2012-01-27,23:25:00,2.5980,2.6110,2.5950,2.6110,60
2012-01-27,23:30:00,2.6140,2.6170,2.5990,2.6000,44
2012-01-27,23:35:00,2.6000,2.6050,2.5890,2.5900,238
2012-01-27,23:40:00,2.5930,2.5980,2.5910,2.5950,111
2012-01-27,23:45:00,2.5950,2.5960,2.5700,2.5700,170
2012-01-27,23:50:00,2.5750,2.5750,2.5590,2.5590,35
2012-01-27,23:55:00,2.5620,2.5650,2.5520,2.5630,28
2012-01-28,00:00:00,2.5660,2.5690,2.5640,2.5690,5
2012-01-28,00:05:00,2.5670,2.5670,2.5650,2.5650,13
2012-01-28,00:10:00,2.5560,2.5620,2.5540,2.5550,111
2012-01-28,00:15:00,2.5570,2.5700,2.5570,2.5700,93
2012-01-28,00:20:00,2.5720,2.5870,2.5720,2.5870,65
2012-01-28,00:25:00,2.5900,2.5900,2.5780,2.5830,13
2012-01-28,00:30:00,2.5950,2.6100,2.5950,2.6100,95
2012-01-28,00:35:00,2.6100,2.6790,2.6090,2.6750,216
2012-01-28,00:40:00,2.6780,2.6820,2.6590,2.6600,59
2012-01-28,00:45:00,2.6600,2.6830,2.6590,2.6780,92
2012-01-28,00:50:00,2.6800,2.6810,2.6660,2.6660,32
2012-01-28,00:55:00,2.6680,2.6700,2.6500,2.6500,77
2012-01-28,01:00:00,2.6610,2.6680,2.6610,2.6680,100
2012-01-28,01:05:00,2.6770,2.6780,2.6590,2.6590,25
2012-01-28,01:10:00,2.6590,2.6980,2.6590,2.6980,105
2012-01-28,01:15:00,2.6900,2.6910,2.6860,2.6860,19
2012-01-28,01:20:00,2.6800,2.6800,2.6760,2.6760,27
2012-01-28,01:25:00,2.6800,2.6800,2.6730,2.6730,58
2012-01-28,01:30:00,2.6710,2.6710,2.6690,2.6700,20
2012-01-28,01:35:00,2.6750,2.6750,2.6690,2.6690,10
2012-01-28,01:40:00,2.6590,2.6680,2.6590,2.6630,10
2012-01-28,01:50:00,2.6560,2.6670,2.6550,2.6650,23
2012-01-28,01:55:00,2.6750,2.6750,2.6670,2.6720,4
2012-01-28,02:00:00,2.6550,2.6550,2.6500,2.6500,36
2012-01-28,02:05:00,2.6500,2.6610,2.6500,2.6580,27
2012-01-28,02:10:00,2.6600,2.6600,2.6600,2.6600,23
2012-01-28,02:15:00,2.6500,2.6500,2.6450,2.6450,9
2012-01-28,02:20:00,2.6370,2.6500,2.6370,2.6500,18
2012-01-28,02:25:00,2.6470,2.6520,2.6470,2.6520,49
2012-01-28,02:30:00,2.6570,2.6760,2.6560,2.6750,41
2012-01-28,02:35:00,2.6700,2.6700,2.6700,2.6700,13
2012-01-28,02:40:00,2.6700,2.6850,2.6700,2.6850,30
2012-01-28,02:45:00,2.6850,2.6850,2.6800,2.6800,40
2012-01-28,02:50:00,2.6780,2.6780,2.6650,2.6670,60
2012-01-28,02:55:00,2.6640,2.6750,2.6590,2.6740,66
2012-01-28,03:00:00,2.6760,2.6840,2.6660,2.6660,378
2012-01-28,03:05:00,2.6660,2.6790,2.6460,2.6760,592
2012-01-28,03:10:00,2.6780,2.6850,2.6700,2.6720,367
2012-01-28,03:15:00,2.6740,2.6830,2.6700,2.6800,373
2012-01-28,03:20:00,2.6790,2.7140,2.6770,2.6870,572
2012-01-28,03:25:00,2.6850,2.6980,2.6810,2.6920,405
2012-01-28,05:25:00,2.7720,2.7740,2.7700,2.7740,25
2012-01-28,05:30:00,2.7740,2.7770,2.7720,2.7750,35
2012-01-28,05:35:00,2.7560,2.7560,2.7560,2.7560,1
2012-01-28,05:40:00,2.7750,2.7750,2.7730,2.7730,2
2012-01-28,05:45:00,2.7750,2.7750,2.7750,2.7750,73
2012-01-28,05:50:00,2.7740,2.7750,2.7720,2.7720,4
2012-01-28,05:55:00,2.7720,2.7750,2.7720,2.7730,63
2012-01-28,06:00:00,2.7720,2.7740,2.7720,2.7720,10
2012-01-28,06:05:00,2.7720,2.7720,2.7700,2.7700,12
2012-01-28,06:10:00,2.7700,2.7760,2.7700,2.7700,57
2012-01-30,07:00:00,2.8100,2.8370,2.8100,2.8240,537
2012-01-30,07:05:00,2.8240,2.8280,2.8240,2.8250,39
2012-01-30,07:10:00,2.8260,2.8280,2.8250,2.8270,33
2012-01-30,07:15:00,2.8260,2.8290,2.8230,2.8240,55
2012-01-30,07:20:00,2.8240,2.8300,2.8210,2.8280,153
2012-01-30,07:25:00,2.8280,2.8330,2.8270,2.8300,145
2012-01-30,07:30:00,2.8300,2.8320,2.8300,2.8310,22
2012-01-30,07:35:00,2.8300,2.8300,2.8260,2.8280,69
2012-01-30,07:40:00,2.8280,2.8300,2.8280,2.8300,49
2012-01-30,07:45:00,2.8300,2.8380,2.8300,2.8380,125
2012-01-30,07:50:00,2.8360,2.8400,2.8360,2.8370,115
2012-01-30,07:55:00,2.8370,2.8390,2.8370,2.8390,22
2012-01-30,08:00:00,2.8390,2.8440,2.8370,2.8410,111
2012-01-30,08:05:00,2.8420,2.8430,2.8400,2.8420,18
2012-01-30,08:10:00,2.8420,2.8420,2.8360,2.8360,52
2012-01-30,08:15:00,2.8390,2.8420,2.8390,2.8390,34
2012-01-30,08:20:00,2.8390,2.8390,2.8390,2.8390,22
2012-01-30,08:25:00,2.8390,2.8390,2.8390,2.8390,1
2012-01-30,08:30:00,2.8390,2.8410,2.8390,2.8410,7
2012-01-30,08:35:00,2.8400,2.8400,2.8350,2.8350,42
2012-01-30,08:40:00,2.8350,2.8360,2.8290,2.8290,46
2012-01-30,08:45:00,2.8280,2.8280,2.8120,2.8200,91
2012-01-30,08:50:00,2.8210,2.8290,2.8210,2.8290,27
2012-01-30,08:55:00,2.8260,2.8270,2.8260,2.8270,3
2012-01-30,09:00:00,2.8280,2.8320,2.8200,2.8200,159
2012-01-30,09:05:00,2.8200,2.8250,2.8200,2.8250,34
2012-01-30,09:10:00,2.8210,2.8250,2.8200,2.8250,44
2012-01-30,09:15:00,2.8260,2.8270,2.8260,2.8260,8
2012-01-30,09:20:00,2.8270,2.8270,2.8230,2.8230,18
2012-01-30,09:25:00,2.8230,2.8240,2.8230,2.8240,21
2012-01-30,09:30:00,2.8250,2.8250,2.8240,2.8250,21
2012-01-30,09:35:00,2.8240,2.8240,2.8230,2.8230,12
2012-01-30,09:40:00,2.8240,2.8250,2.8230,2.8250,11
2012-01-30,09:45:00,2.8260,2.8260,2.8260,2.8260,7
2012-01-30,09:50:00,2.8260,2.8260,2.8250,2.8250,9
2012-01-30,09:55:00,2.8250,2.8250,2.8250,2.8250,1
2012-01-30,10:00:00,2.8240,2.8250,2.8230,2.8250,7
2012-01-30,10:05:00,2.8240,2.8260,2.8230,2.8230,10
2012-01-30,10:10:00,2.8230,2.8230,2.8220,2.8230,28
2012-01-30,10:15:00,2.8240,2.8240,2.8230,2.8240,8
2012-01-30,10:25:00,2.8230,2.8240,2.8210,2.8240,6
2012-01-30,10:30:00,2.8240,2.8240,2.8240,2.8240,1
2012-01-30,10:55:00,2.8240,2.8240,2.8240,2.8240,3
2012-01-30,11:10:00,2.8250,2.8250,2.8250,2.8250,2
2012-01-30,11:15:00,2.8240,2.8240,2.8240,2.8240,1
2012-01-30,11:20:00,2.8250,2.8250,2.8250,2.8250,8
2012-01-30,11:25:00,2.8230,2.8250,2.8220,2.8250,11
2012-01-30,11:30:00,2.8250,2.8250,2.8240,2.8240,5
2012-01-30,11:35:00,2.8250,2.8250,2.8250,2.8250,1
2012-01-30,11:45:00,2.8250,2.8250,2.8220,2.8220,55
2012-01-30,11:50:00,2.8230,2.8230,2.8220,2.8220,10
2012-01-30,11:55:00,2.8220,2.8220,2.8220,2.8220,2
2012-01-30,12:00:00,2.8220,2.8220,2.8220,2.8220,12
2012-01-30,12:05:00,2.8200,2.8200,2.8200,2.8200,25
2012-01-30,12:10:00,2.8210,2.8220,2.8210,2.8220,6
2012-01-30,12:15:00,2.8220,2.8220,2.8200,2.8200,2
2012-01-30,12:20:00,2.8200,2.8200,2.8200,2.8200,2
2012-01-30,12:25:00,2.8220,2.8220,2.8200,2.8210,34
2012-01-30,12:30:00,2.8210,2.8240,2.8180,2.8230,105
2012-01-30,12:35:00,2.8210,2.8250,2.8210,2.8220,14
2012-01-30,12:40:00,2.8220,2.8220,2.8190,2.8220,31
2012-01-30,12:45:00,2.8230,2.8230,2.8200,2.8200,15
2012-01-30,12:50:00,2.8200,2.8230,2.8190,2.8190,21
2012-01-30,12:55:00,2.8180,2.8180,2.8180,2.8180,2
2012-01-30,13:00:00,2.8180,2.8180,2.8150,2.8160,25
2012-01-30,13:05:00,2.8160,2.8170,2.8130,2.8130,19
2012-01-30,13:10:00,2.8130,2.8140,2.8110,2.8130,42
2012-01-30,13:15:00,2.8150,2.8150,2.8100,2.8100,28
2012-01-30,13:20:00,2.8110,2.8110,2.8050,2.8090,105
2012-01-30,13:25:00,2.8100,2.8140,2.8100,2.8130,4
2012-01-30,13:30:00,2.8140,2.8210,2.8140,2.8200,45
2012-01-30,13:35:00,2.8170,2.8170,2.8150,2.8160,6
2012-01-30,13:40:00,2.8150,2.8150,2.8150,2.8150,1
2012-01-30,13:45:00,2.8150,2.8150,2.8150,2.8150,1
2012-01-30,13:50:00,2.8140,2.8140,2.8140,2.8140,1
2012-01-30,13:55:00,2.8140,2.8150,2.8140,2.8150,7
2012-01-30,14:00:00,2.8150,2.8150,2.8100,2.8110,24
2012-01-30,14:05:00,2.8120,2.8120,2.8110,2.8110,12
2012-01-30,14:10:00,2.8140,2.8170,2.8140,2.8150,11
2012-01-30,14:15:00,2.8180,2.8190,2.8180,2.8180,5
2012-01-30,14:20:00,2.8210,2.8220,2.8180,2.8180,11
2012-01-30,14:25:00,2.8170,2.8210,2.8170,2.8190,22
2012-01-30,14:30:00,2.8200,2.8200,2.8180,2.8190,31
2012-01-30,14:35:00,2.8200,2.8200,2.8200,2.8200,2
2012-01-30,14:40:00,2.8200,2.8210,2.8190,2.8200,8
2012-01-30,14:45:00,2.8200,2.8210,2.8190,2.8210,16
2012-01-30,14:50:00,2.8210,2.8210,2.8190,2.8210,11
2012-01-30,14:55:00,2.8220,2.8220,2.8220,2.8220,1
2012-01-30,15:00:00,2.8220,2.8250,2.8220,2.8240,15
2012-01-30,15:05:00,2.8250,2.8250,2.8230,2.8230,17
2012-01-30,15:10:00,2.8230,2.8230,2.8220,2.8220,4
2012-01-30,15:15:00,2.8210,2.8210,2.8190,2.8200,6
2012-01-30,15:20:00,2.8190,2.8190,2.8190,2.8190,2
2012-01-30,15:25:00,2.8190,2.8190,2.8100,2.8100,58
2012-01-30,15:30:00,2.8100,2.8160,2.8100,2.8150,9
2012-01-30,15:35:00,2.8170,2.8170,2.8150,2.8150,5
2012-01-30,15:40:00,2.8150,2.8150,2.8150,2.8150,3
2012-01-30,15:45:00,2.8150,2.8150,2.8150,2.8150,1
2012-01-30,15:50:00,2.8150,2.8150,2.8120,2.8120,16
2012-01-30,15:55:00,2.8110,2.8110,2.8050,2.8070,51
2012-01-30,16:00:00,2.8070,2.8070,2.8040,2.8060,36
2012-01-30,16:05:00,2.8060,2.8090,2.8010,2.8080,215
2012-01-30,16:10:00,2.8060,2.8070,2.7970,2.7980,100
2012-01-30,16:15:00,2.7990,2.8000,2.7970,2.7980,29
2012-01-30,16:20:00,2.7960,2.7980,2.7960,2.7980,7
2012-01-30,16:25:00,2.7970,2.8000,2.7970,2.7990,42
2012-01-30,16:30:00,2.7970,2.8010,2.7970,2.7990,19
2012-01-30,16:35:00,2.8010,2.8010,2.7970,2.7980,30
2012-01-30,16:40:00,2.7960,2.7970,2.7960,2.7970,8
2012-01-30,16:45:00,2.7960,2.8000,2.7960,2.7970,32
2012-01-30,16:50:00,2.7980,2.8000,2.7960,2.7990,22
2012-01-30,16:55:00,2.7990,2.8010,2.7980,2.8010,10
2012-01-30,17:00:00,2.8020,2.8040,2.7990,2.8010,35
2012-01-30,17:05:00,2.8000,2.8000,2.8000,2.8000,2
2012-01-30,17:10:00,2.7980,2.8020,2.7980,2.7980,6
2012-01-30,17:15:00,2.7980,2.8000,2.7960,2.7970,28
2012-01-30,17:20:00,2.7980,2.7980,2.7960,2.7960,29
2012-01-30,17:25:00,2.7960,2.7980,2.7960,2.7970,33
2012-01-30,17:30:00,2.7960,2.7960,2.7850,2.7850,257
2012-01-30,17:35:00,2.7870,2.7890,2.7850,2.7860,58
2012-01-30,17:40:00,2.7880,2.7880,2.7870,2.7880,11
2012-01-30,17:45:00,2.7880,2.7900,2.7840,2.7860,120
2012-01-30,17:50:00,2.7850,2.7890,2.7850,2.7860,10
2012-01-30,17:55:00,2.7840,2.7850,2.7840,2.7850,6
2012-01-30,18:00:00,2.7850,2.7900,2.7850,2.7850,19
2012-01-30,18:05:00,2.7860,2.7880,2.7850,2.7880,13
2012-01-30,18:10:00,2.7890,2.7920,2.7780,2.7830,100
2012-01-30,18:15:00,2.7840,2.7840,2.7820,2.7820,6
2012-01-30,18:20:00,2.7840,2.7860,2.7820,2.7830,43
2012-01-30,18:25:00,2.7830,2.7930,2.7830,2.7920,19
2012-01-30,18:30:00,2.7900,2.8070,2.7830,2.7980,353
2012-01-30,18:35:00,2.8000,2.8060,2.8000,2.8040,29
2012-01-30,18:40:00,2.8040,2.8040,2.7970,2.7970,25
2012-01-30,18:45:00,2.8010,2.8010,2.7960,2.8000,35
2012-01-30,18:50:00,2.8010,2.8010,2.7980,2.7980,5
2012-01-30,18:55:00,2.8010,2.8010,2.7910,2.7910,25
2012-01-30,19:00:00,2.7900,2.7900,2.7820,2.7850,79
2012-01-30,19:05:00,2.7860,2.7870,2.7840,2.7850,20
2012-01-30,19:10:00,2.7850,2.7860,2.7790,2.7830,22
2012-01-30,19:15:00,2.7840,2.7840,2.7800,2.7830,14
2012-01-30,19:20:00,2.7830,2.7860,2.7830,2.7850,31
2012-01-30,19:25:00,2.7860,2.7910,2.7840,2.7880,39
2012-01-30,19:30:00,2.7880,2.8020,2.7880,2.7960,88
2012-01-30,19:35:00,2.7980,2.8020,2.7950,2.7950,108
2012-01-30,19:40:00,2.7970,2.8090,2.7930,2.8060,124
2012-01-30,19:45:00,2.8080,2.8150,2.8060,2.8110,140
2012-01-30,19:50:00,2.8130,2.8130,2.8070,2.8080,25
2012-01-30,19:55:00,2.8060,2.8070,2.7940,2.8000,145
2012-01-30,20:00:00,2.8010,2.8080,2.8010,2.8080,34
2012-01-30,20:05:00,2.8070,2.8100,2.8070,2.8080,23
2012-01-30,20:10:00,2.8060,2.8100,2.8020,2.8020,26
2012-01-30,20:15:00,2.8030,2.8040,2.7950,2.7980,106
2012-01-30,20:20:00,2.7990,2.7990,2.7880,2.7920,126
2012-01-30,20:25:00,2.7920,2.7930,2.7860,2.7890,67
2012-01-30,20:30:00,2.7880,2.7880,2.7590,2.7720,533
2012-01-30,20:35:00,2.7730,2.7760,2.7630,2.7650,104
2012-01-30,20:40:00,2.7630,2.7650,2.7570,2.7600,258
2012-01-30,20:45:00,2.7610,2.7620,2.7520,2.7530,318
2012-01-30,20:50:00,2.7530,2.7570,2.7300,2.7320,859
2012-01-30,20:55:00,2.7320,2.7340,2.7250,2.7300,625
2012-01-30,21:00:00,2.7290,2.7290,2.7070,2.7090,1255
2012-01-30,21:05:00,2.7080,2.7250,2.7080,2.7250,424
2012-01-30,21:10:00,2.7260,2.7260,2.7080,2.7100,709
2012-01-30,21:15:00,2.7100,2.7240,2.7090,2.7220,459
2012-01-30,21:20:00,2.7200,2.7370,2.7200,2.7370,443
2012-01-30,21:25:00,2.7360,2.7380,2.7240,2.7370,514
2012-01-30,21:30:00,2.7370,2.7470,2.7320,2.7370,799
2012-01-30,21:35:00,2.7370,2.7420,2.7360,2.7420,223
2012-01-30,21:40:00,2.7420,2.7420,2.7320,2.7390,423
2012-01-30,21:45:00,2.7390,2.7420,2.7230,2.7280,446
2012-01-30,21:50:00,2.7290,2.7370,2.7260,2.7340,492
2012-01-30,21:55:00,2.7340,2.7370,2.7310,2.7340,300
2012-01-30,22:00:00,2.7340,2.7550,2.7200,2.7540,2806
2012-01-30,22:05:00,2.7530,2.7670,2.7510,2.7640,3110
2012-01-30,22:10:00,2.7630,2.7660,2.7560,2.7590,1239
2012-01-30,22:15:00,2.7580,2.7580,2.7450,2.7480,1507
2012-01-30,22:20:00,2.7480,2.7720,2.7450,2.7690,1533
2012-01-30,22:25:00,2.7680,2.7760,2.7670,2.7740,1399
2012-01-30,22:30:00,2.7740,2.7780,2.7610,2.7640,1962
2012-01-30,22:35:00,2.7640,2.7840,2.7570,2.7800,1770
2012-01-30,22:40:00,2.7810,2.7940,2.7770,2.7850,2800
2012-01-30,22:45:00,2.7850,2.7860,2.7600,2.7670,1790
2012-01-30,22:50:00,2.7670,2.7820,2.7640,2.7670,897
2012-01-30,22:55:00,2.7670,2.7840,2.7670,2.7680,1881
2012-01-30,23:00:00,2.7680,2.7760,2.7660,2.7740,1173
2012-01-30,23:05:00,2.7740,2.7790,2.7630,2.7760,857
2012-01-30,23:10:00,2.7760,2.7780,2.7710,2.7720,519
2012-01-30,23:15:00,2.7730,2.7750,2.7710,2.7740,302
2012-01-30,23:20:00,2.7740,2.7760,2.7730,2.7750,238
2012-01-30,23:25:00,2.7750,2.7790,2.7740,2.7760,415
2012-01-30,23:30:00,2.7760,2.7860,2.7760,2.7860,396
2012-01-30,23:35:00,2.7850,2.7870,2.7800,2.7860,604
2012-01-30,23:40:00,2.7850,2.8080,2.7840,2.7980,3467
2012-01-30,23:45:00,2.7980,2.8030,2.7770,2.7880,2296
2012-01-30,23:50:00,2.7880,2.7970,2.7880,2.7950,860
2012-01-30,23:55:00,2.7950,2.7980,2.7770,2.7770,1065
2012-01-31,00:00:00,2.7780,2.7780,2.7540,2.7550,1863
2012-01-31,00:05:00,2.7560,2.7570,2.7460,2.7550,1564
2012-01-31,00:10:00,2.7550,2.7680,2.7540,2.7640,802
2012-01-31,00:15:00,2.7630,2.7630,2.7480,2.7570,882
2012-01-31,00:20:00,2.7580,2.7880,2.7580,2.7840,1857
2012-01-31,00:25:00,2.7840,2.7870,2.7800,2.7840,723
2012-01-31,00:30:00,2.7840,2.7930,2.7820,2.7910,716
2012-01-31,00:35:00,2.7900,2.8120,2.7900,2.7990,3345
2012-01-31,00:40:00,2.7990,2.8030,2.7850,2.7900,1396
2012-01-31,00:45:00,2.7910,2.8040,2.7890,2.8040,1271
2012-01-31,00:50:00,2.8040,2.8050,2.7850,2.7930,867
2012-01-31,00:55:00,2.7920,2.7940,2.7820,2.7820,896
2012-01-31,01:00:00,2.7830,2.7860,2.7690,2.7760,1241
2012-01-31,01:05:00,2.7750,2.7870,2.7730,2.7810,769
2012-01-31,01:10:00,2.7810,2.7850,2.7610,2.7630,1450
2012-01-31,01:15:00,2.7640,2.7710,2.7460,2.7480,1599
2012-01-31,01:20:00,2.7460,2.7470,2.7260,2.7340,2499
2012-01-31,01:25:00,2.7330,2.7510,2.7210,2.7400,2711
2012-01-31,01:30:00,2.7420,2.7430,2.7310,2.7370,1164
2012-01-31,01:35:00,2.7390,2.7590,2.7360,2.7570,1068
2012-01-31,01:40:00,2.7570,2.7580,2.7450,2.7500,457
2012-01-31,01:45:00,2.7500,2.7510,2.7400,2.7460,462
2012-01-31,01:50:00,2.7470,2.7570,2.7420,2.7570,716
2012-01-31,01:55:00,2.7570,2.7590,2.7550,2.7580,218
2012-01-31,02:00:00,2.7570,2.7640,2.7550,2.7580,481
2012-01-31,02:05:00,2.7580,2.7660,2.7460,2.7510,913
2012-01-31,02:10:00,2.7520,2.7630,2.7510,2.7540,678
2012-01-31,02:15:00,2.7540,2.7570,2.7490,2.7530,423
2012-01-31,02:20:00,2.7550,2.7560,2.7480,2.7530,714
2012-01-31,02:25:00,2.7530,2.7540,2.7470,2.7500,249
2012-01-31,02:30:00,2.7490,2.7490,2.7330,2.7410,708
2012-01-31,02:35:00,2.7420,2.7440,2.7350,2.7360,727
2012-01-31,02:40:00,2.7380,2.7450,2.7350,2.7370,781
2012-01-31,02:45:00,2.7370,2.7490,2.7360,2.7460,567
2012-01-31,02:50:00,2.7460,2.7470,2.7280,2.7290,823
2012-01-31,02:55:00,2.7290,2.7370,2.7260,2.7320,789
2012-01-31,03:00:00,2.7330,2.7380,2.7300,2.7350,521
2012-01-31,03:05:00,2.7370,2.7520,2.7370,2.7390,975
2012-01-31,03:10:00,2.7390,2.7400,2.7160,2.7300,2392
2012-01-31,03:15:00,2.7300,2.7340,2.7160,2.7230,1394
2012-01-31,03:20:00,2.7240,2.7270,2.7150,2.7180,1323
2012-01-31,03:25:00,2.7190,2.7240,2.7060,2.7130,4778
2012-01-31,03:30:00,2.7150,2.7150,2.7090,2.7100,785
2012-01-31,03:35:00,2.7100,2.7120,2.7050,2.7060,407
2012-01-31,03:40:00,2.7050,2.7090,2.7030,2.7090,225
2012-01-31,03:45:00,2.7080,2.7090,2.7060,2.7070,159
2012-01-31,03:50:00,2.7070,2.7090,2.7040,2.7050,347
2012-01-31,03:55:00,2.7050,2.7070,2.7040,2.7040,74
2012-01-31,04:00:00,2.7050,2.7050,2.6910,2.6930,651
2012-01-31,04:05:00,2.6930,2.6940,2.6860,2.6910,711
2012-01-31,04:10:00,2.6910,2.6960,2.6910,2.6950,354
2012-01-31,04:15:00,2.6950,2.6950,2.6920,2.6950,249
2012-01-31,04:20:00,2.6950,2.6980,2.6950,2.6970,76
2012-01-31,04:25:00,2.6970,2.6980,2.6960,2.6980,175
2012-01-31,04:30:00,2.6970,2.6980,2.6870,2.6880,420
2012-01-31,04:35:00,2.6870,2.6880,2.6810,2.6810,276
2012-01-31,04:40:00,2.6810,2.6810,2.6710,2.6720,646
2012-01-31,04:45:00,2.6730,2.6740,2.6680,2.6700,258
2012-01-31,04:50:00,2.6690,2.6710,2.6560,2.6590,475
2012-01-31,04:55:00,2.6590,2.6600,2.6530,2.6550,647
2012-01-31,05:00:00,2.6550,2.6620,2.6550,2.6560,365
2012-01-31,05:05:00,2.6550,2.6630,2.6540,2.6620,249
2012-01-31,05:10:00,2.6610,2.6610,2.6560,2.6580,272
2012-01-31,05:15:00,2.6570,2.6610,2.6550,2.6560,234
2012-01-31,05:20:00,2.6550,2.6570,2.6530,2.6530,121
2012-01-31,05:25:00,2.6540,2.6570,2.6530,2.6570,70
2012-01-31,05:30:00,2.6560,2.6560,2.6500,2.6530,136
2012-01-31,05:35:00,2.6530,2.6540,2.6420,2.6440,217
2012-01-31,05:40:00,2.6440,2.6450,2.6400,2.6400,127
2012-01-31,05:45:00,2.6400,2.6440,2.6400,2.6410,93
2012-01-31,05:50:00,2.6410,2.6530,2.6410,2.6510,177
2012-01-31,05:55:00,2.6520,2.6560,2.6520,2.6560,33
2012-01-31,06:00:00,2.6540,2.6600,2.6530,2.6570,48
2012-01-31,06:05:00,2.6580,2.6580,2.6560,2.6570,21
2012-01-31,06:10:00,2.6570,2.6570,2.6470,2.6470,99
2012-01-31,07:00:00,2.6890,2.6890,2.6560,2.6660,221
2012-01-31,07:05:00,2.6670,2.6680,2.6650,2.6650,8
2012-01-31,07:10:00,2.6630,2.6630,2.6570,2.6580,14
2012-01-31,07:15:00,2.6580,2.6610,2.6580,2.6610,11
2012-01-31,07:20:00,2.6590,2.6600,2.6590,2.6600,2
2012-01-31,07:25:00,2.6630,2.6630,2.6620,2.6620,5
2012-01-31,07:30:00,2.6640,2.6640,2.6640,2.6640,2
2012-01-31,07:35:00,2.6650,2.6650,2.6640,2.6640,6
2012-01-31,07:40:00,2.6660,2.6660,2.6630,2.6640,6
2012-01-31,07:45:00,2.6650,2.6650,2.6630,2.6630,8
2012-01-31,07:50:00,2.6640,2.6640,2.6630,2.6630,2
2012-01-31,07:55:00,2.6630,2.6640,2.6630,2.6640,3
2012-01-31,08:00:00,2.6640,2.6650,2.6630,2.6650,4
2012-01-31,08:05:00,2.6650,2.6650,2.6650,2.6650,8
2012-01-31,08:10:00,2.6660,2.6670,2.6660,2.6670,2
2012-01-31,08:15:00,2.6660,2.6660,2.6660,2.6660,2
2012-01-31,08:20:00,2.6660,2.6680,2.6650,2.6680,10
2012-01-31,08:25:00,2.6680,2.6720,2.6660,2.6710,16
2012-01-31,08:30:00,2.6720,2.6720,2.6720,2.6720,1
2012-01-31,08:35:00,2.6710,2.6720,2.6600,2.6650,59
2012-01-31,08:40:00,2.6640,2.6650,2.6600,2.6650,22
2012-01-31,08:45:00,2.6650,2.6650,2.6650,2.6650,5
2012-01-31,08:50:00,2.6650,2.6650,2.6650,2.6650,19
2012-01-31,08:55:00,2.6670,2.6700,2.6670,2.6700,2
2012-01-31,09:00:00,2.6720,2.6740,2.6690,2.6710,17
2012-01-31,09:05:00,2.6720,2.6720,2.6530,2.6620,79
2012-01-31,09:10:00,2.6630,2.6650,2.6630,2.6630,13
2012-01-31,09:15:00,2.6630,2.6630,2.6620,2.6620,3
2012-01-31,09:20:00,2.6660,2.6660,2.6660,2.6660,4
2012-01-31,09:30:00,2.6620,2.6620,2.6580,2.6580,12
2012-01-31,09:35:00,2.6580,2.6630,2.6580,2.6630,9
2012-01-31,09:45:00,2.6590,2.6620,2.6590,2.6620,3
2012-01-31,10:05:00,2.6620,2.6620,2.6620,2.6620,2
2012-01-31,10:10:00,2.6630,2.6630,2.6600,2.6600,2
2012-01-31,10:15:00,2.6630,2.6630,2.6600,2.6600,21
2012-01-31,10:20:00,2.6590,2.6600,2.6590,2.6590,27
2012-01-31,10:25:00,2.6580,2.6580,2.6510,2.6530,46
2012-01-31,10:35:00,2.6500,2.6540,2.6500,2.6520,10
2012-01-31,10:40:00,2.6520,2.6540,2.6520,2.6540,11
2012-01-31,10:45:00,2.6510,2.6510,2.6510,2.6510,3
2012-01-31,10:50:00,2.6510,2.6520,2.6510,2.6520,3
2012-01-31,10:55:00,2.6500,2.6500,2.6460,2.6500,14
2012-01-31,11:00:00,2.6480,2.6540,2.6470,2.6540,8
2012-01-31,11:15:00,2.6510,2.6510,2.6510,2.6510,1
2012-01-31,11:20:00,2.6510,2.6560,2.6510,2.6510,15
2012-01-31,11:25:00,2.6510,2.6530,2.6500,2.6500,12
2012-01-31,11:30:00,2.6480,2.6480,2.6450,2.6460,27
2012-01-31,11:35:00,2.6470,2.6500,2.6470,2.6500,10
2012-01-31,11:45:00,2.6530,2.6550,2.6510,2.6510,15
2012-01-31,11:50:00,2.6510,2.6530,2.6510,2.6510,9
2012-01-31,11:55:00,2.6510,2.6510,2.6510,2.6510,7
2012-01-31,12:00:00,2.6510,2.6510,2.6500,2.6500,28
2012-01-31,12:05:00,2.6510,2.6510,2.6510,2.6510,2
2012-01-31,12:10:00,2.6510,2.6510,2.6510,2.6510,7
2012-01-31,12:15:00,2.6510,2.6510,2.6510,2.6510,10
2012-01-31,12:20:00,2.6510,2.6510,2.6510,2.6510,8
2012-01-31,12:25:00,2.6510,2.6520,2.6500,2.6510,59
2012-01-31,12:30:00,2.6520,2.6600,2.6450,2.6480,335
2012-01-31,12:35:00,2.6470,2.6520,2.6460,2.6500,130
2012-01-31,12:40:00,2.6510,2.6530,2.6510,2.6510,60
2012-01-31,12:45:00,2.6510,2.6520,2.6500,2.6500,48
2012-01-31,12:50:00,2.6510,2.6510,2.6510,2.6510,3
2012-01-31,12:55:00,2.6510,2.6520,2.6500,2.6510,70
2012-01-31,13:00:00,2.6510,2.6510,2.6500,2.6500,9
2012-01-31,13:05:00,2.6500,2.6510,2.6490,2.6500,8
2012-01-31,13:10:00,2.6500,2.6510,2.6500,2.6510,4
2012-01-31,13:15:00,2.6520,2.6520,2.6500,2.6510,12
2012-01-31,13:20:00,2.6510,2.6520,2.6500,2.6500,15
2012-01-31,13:25:00,2.6520,2.6530,2.6510,2.6510,58
2012-01-31,13:30:00,2.6510,2.6520,2.6500,2.6510,50
2012-01-31,13:35:00,2.6500,2.6510,2.6460,2.6460,28
2012-01-31,13:40:00,2.6500,2.6500,2.6490,2.6490,3
2012-01-31,13:45:00,2.6510,2.6520,2.6500,2.6500,10
2012-01-31,13:50:00,2.6520,2.6540,2.6510,2.6510,113
2012-01-31,13:55:00,2.6520,2.6520,2.6500,2.6510,33
2012-01-31,14:00:00,2.6510,2.6520,2.6510,2.6510,50
2012-01-31,14:05:00,2.6510,2.6540,2.6500,2.6510,136
2012-01-31,14:10:00,2.6510,2.6520,2.6510,2.6510,87
2012-01-31,14:15:00,2.6510,2.6510,2.6510,2.6510,52
2012-01-31,14:20:00,2.6520,2.6520,2.6500,2.6510,30
2012-01-31,14:25:00,2.6520,2.6520,2.6510,2.6510,151
2012-01-31,14:30:00,2.6510,2.6510,2.6460,2.6500,39
2012-01-31,14:35:00,2.6500,2.6520,2.6500,2.6520,51
2012-01-31,14:40:00,2.6520,2.6520,2.6510,2.6510,3
2012-01-31,14:45:00,2.6520,2.6530,2.6510,2.6510,147
2012-01-31,14:50:00,2.6510,2.6520,2.6510,2.6510,32
2012-01-31,14:55:00,2.6510,2.6510,2.6510,2.6510,7
2012-01-31,15:00:00,2.6510,2.6560,2.6510,2.6510,214
2012-01-31,15:05:00,2.6510,2.6520,2.6500,2.6510,105
2012-01-31,15:10:00,2.6510,2.6530,2.6510,2.6510,28
2012-01-31,15:15:00,2.6520,2.6520,2.6480,2.6510,191
2012-01-31,15:20:00,2.6500,2.6530,2.6490,2.6510,163
2012-01-31,15:25:00,2.6520,2.6520,2.6510,2.6510,31
2012-01-31,15:30:00,2.6510,2.6520,2.6500,2.6510,90
2012-01-31,15:35:00,2.6510,2.6530,2.6510,2.6510,159
2012-01-31,15:40:00,2.6510,2.6510,2.6490,2.6510,39
2012-01-31,15:45:00,2.6500,2.6520,2.6500,2.6510,42
2012-01-31,15:50:00,2.6510,2.6530,2.6510,2.6510,103
2012-01-31,15:55:00,2.6490,2.6520,2.6480,2.6510,55
2012-01-31,16:00:00,2.6520,2.6520,2.6490,2.6510,121
2012-01-31,16:05:00,2.6520,2.6530,2.6490,2.6510,130
2012-01-31,16:10:00,2.6510,2.6520,2.6510,2.6520,118
2012-01-31,16:15:00,2.6510,2.6520,2.6500,2.6510,49
2012-01-31,16:20:00,2.6510,2.6520,2.6500,2.6510,37
2012-01-31,16:25:00,2.6510,2.6520,2.6510,2.6520,229
2012-01-31,16:30:00,2.6530,2.6560,2.6510,2.6510,122
2012-01-31,16:35:00,2.6520,2.6520,2.6510,2.6510,128
2012-01-31,16:40:00,2.6510,2.6520,2.6490,2.6500,70
2012-01-31,16:45:00,2.6500,2.6520,2.6500,2.6510,33
2012-01-31,16:50:00,2.6510,2.6520,2.6510,2.6520,55
2012-01-31,16:55:00,2.6510,2.6520,2.6500,2.6510,90
2012-01-31,17:00:00,2.6520,2.6520,2.6500,2.6520,107
2012-01-31,17:05:00,2.6510,2.6520,2.6490,2.6500,93
2012-01-31,17:10:00,2.6510,2.6520,2.6500,2.6510,55
2012-01-31,17:15:00,2.6520,2.6590,2.6510,2.6590,42
2012-01-31,17:20:00,2.6600,2.6680,2.6590,2.6680,42
2012-01-31,17:25:00,2.6680,2.6700,2.6650,2.6690,38
2012-01-31,17:30:00,2.6680,2.6700,2.6670,2.6690,21
2012-01-31,17:35:00,2.6670,2.6690,2.6660,2.6680,38
2012-01-31,17:40:00,2.6670,2.6680,2.6650,2.6660,24
2012-01-31,17:45:00,2.6670,2.6690,2.6660,2.6690,16
2012-01-31,17:50:00,2.6690,2.6690,2.6680,2.6690,35
2012-01-31,17:55:00,2.6690,2.6700,2.6690,2.6690,20
2012-01-31,18:00:00,2.6680,2.6700,2.6670,2.6680,72
2012-01-31,18:05:00,2.6680,2.6690,2.6680,2.6690,5
2012-01-31,18:10:00,2.6690,2.6700,2.6690,2.6700,21
2012-01-31,18:15:00,2.6690,2.6740,2.6670,2.6680,69
2012-01-31,18:20:00,2.6670,2.6690,2.6670,2.6690,28
2012-01-31,18:25:00,2.6680,2.6710,2.6670,2.6680,52
2012-01-31,18:30:00,2.6670,2.6700,2.6660,2.6680,42
2012-01-31,18:35:00,2.6660,2.6680,2.6640,2.6650,50
2012-01-31,18:40:00,2.6630,2.6640,2.6600,2.6600,74
2012-01-31,18:45:00,2.6600,2.6620,2.6540,2.6540,89
2012-01-31,18:50:00,2.6550,2.6550,2.6480,2.6500,102
2012-01-31,18:55:00,2.6520,2.6520,2.6430,2.6490,343
2012-01-31,19:00:00,2.6490,2.6500,2.6400,2.6440,240
2012-01-31,19:05:00,2.6440,2.6500,2.6440,2.6500,56
2012-01-31,19:10:00,2.6480,2.6480,2.6450,2.6470,37
2012-01-31,19:15:00,2.6470,2.6470,2.6360,2.6390,365
2012-01-31,19:20:00,2.6370,2.6400,2.6310,2.6330,237
2012-01-31,19:25:00,2.6350,2.6400,2.6340,2.6370,69
2012-01-31,19:30:00,2.6360,2.6380,2.6340,2.6380,86
2012-01-31,19:35:00,2.6380,2.6390,2.6350,2.6390,59
2012-01-31,19:40:00,2.6360,2.6380,2.6290,2.6320,203
2012-01-31,19:45:00,2.6300,2.6350,2.6290,2.6330,92
2012-01-31,19:50:00,2.6320,2.6320,2.6280,2.6290,80
2012-01-31,19:55:00,2.6320,2.6380,2.6290,2.6320,78
2012-01-31,20:00:00,2.6330,2.6350,2.6240,2.6260,181
2012-01-31,20:05:00,2.6250,2.6260,2.6060,2.6160,627
2012-01-31,20:10:00,2.6180,2.6180,2.6130,2.6170,128
2012-01-31,20:15:00,2.6160,2.6200,2.6070,2.6120,412
2012-01-31,20:20:00,2.6140,2.6140,2.6050,2.6050,235
2012-01-31,20:25:00,2.6060,2.6110,2.5900,2.5940,777
2012-01-31,20:30:00,2.5920,2.5940,2.5810,2.5840,683
2012-01-31,20:35:00,2.5840,2.5840,2.5650,2.5800,1381
2012-01-31,20:40:00,2.5800,2.5840,2.5740,2.5780,711
2012-01-31,20:45:00,2.5790,2.5870,2.5750,2.5750,521
2012-01-31,20:50:00,2.5750,2.5780,2.5570,2.5670,1259
2012-01-31,20:55:00,2.5670,2.5750,2.5620,2.5690,524
2012-01-31,21:00:00,2.5690,2.5840,2.5680,2.5770,556
2012-01-31,21:05:00,2.5770,2.5830,2.5680,2.5700,315
2012-01-31,21:10:00,2.5700,2.5780,2.5650,2.5670,721
2012-01-31,21:15:00,2.5670,2.5670,2.5340,2.5500,2855
2012-01-31,21:20:00,2.5490,2.5610,2.5470,2.5580,748
2012-01-31,21:25:00,2.5560,2.5630,2.5520,2.5530,680
2012-01-31,21:30:00,2.5530,2.5670,2.5500,2.5520,1867
2012-01-31,21:35:00,2.5510,2.5560,2.5430,2.5440,2398
2012-01-31,21:40:00,2.5460,2.5490,2.5430,2.5490,873
2012-01-31,21:45:00,2.5490,2.5560,2.5460,2.5530,812
2012-01-31,21:50:00,2.5520,2.5670,2.5510,2.5600,901
2012-01-31,21:55:00,2.5590,2.5650,2.5550,2.5630,1155
2012-01-31,22:00:00,2.5630,2.5760,2.5560,2.5570,2823
2012-01-31,22:05:00,2.5580,2.5670,2.5580,2.5590,2318
2012-01-31,22:10:00,2.5590,2.5610,2.5430,2.5480,1965
2012-01-31,22:15:00,2.5480,2.5560,2.5460,2.5530,1052
2012-01-31,22:20:00,2.5530,2.5570,2.5500,2.5550,632
2012-01-31,22:25:00,2.5540,2.5560,2.5480,2.5510,750
2012-01-31,22:30:00,2.5510,2.5520,2.5440,2.5480,1001
2012-01-31,22:35:00,2.5490,2.5490,2.5390,2.5440,1282
2012-01-31,22:40:00,2.5430,2.5530,2.5430,2.5510,614
2012-01-31,22:45:00,2.5520,2.5610,2.5510,2.5560,1611
2012-01-31,22:50:00,2.5560,2.5590,2.5480,2.5530,983
2012-01-31,22:55:00,2.5530,2.5550,2.5510,2.5540,462
2012-01-31,23:00:00,2.5520,2.5620,2.5520,2.5570,1399
2012-01-31,23:05:00,2.5580,2.5620,2.5510,2.5600,958
2012-01-31,23:10:00,2.5590,2.5630,2.5540,2.5560,492
2012-01-31,23:15:00,2.5570,2.5580,2.5500,2.5510,612
2012-01-31,23:20:00,2.5510,2.5540,2.5490,2.5520,639
2012-01-31,23:25:00,2.5510,2.5510,2.5440,2.5460,799
2012-01-31,23:30:00,2.5470,2.5490,2.5360,2.5380,1350
2012-01-31,23:35:00,2.5380,2.5390,2.5100,2.5170,5961
2012-01-31,23:40:00,2.5170,2.5270,2.5070,2.5270,2253
2012-01-31,23:45:00,2.5270,2.5270,2.5160,2.5190,1209
2012-01-31,23:50:00,2.5190,2.5250,2.5170,2.5230,948
2012-01-31,23:55:00,2.5230,2.5330,2.5230,2.5280,1541
2012-02-01,00:00:00,2.5280,2.5320,2.5220,2.5270,1004
2012-02-01,00:05:00,2.5260,2.5290,2.5250,2.5270,643
2012-02-01,00:10:00,2.5280,2.5280,2.5180,2.5260,1106
2012-02-01,00:15:00,2.5260,2.5280,2.5240,2.5260,560
2012-02-01,00:20:00,2.5250,2.5260,2.5220,2.5230,377
2012-02-01,00:25:00,2.5220,2.5230,2.5120,2.5190,1211
2012-02-01,00:30:00,2.5190,2.5250,2.5180,2.5220,728
2012-02-01,00:35:00,2.5210,2.5260,2.5020,2.5020,2241
2012-02-01,00:40:00,2.5020,2.5090,2.4870,2.5070,4836
2012-02-01,00:45:00,2.5060,2.5070,2.4960,2.5020,1561
2012-02-01,00:50:00,2.5010,2.5070,2.4880,2.4880,1763
2012-02-01,00:55:00,2.4880,2.5060,2.4870,2.5020,1224
2012-02-01,01:00:00,2.5010,2.5020,2.4890,2.4940,1563
2012-02-01,01:05:00,2.4940,2.5090,2.4930,2.5020,1623
2012-02-01,01:10:00,2.5010,2.5090,2.4970,2.4980,1059
2012-02-01,01:15:00,2.4970,2.4990,2.4800,2.4840,2953
2012-02-01,01:20:00,2.4840,2.4910,2.4820,2.4870,1248
2012-02-01,01:25:00,2.4850,2.4890,2.4820,2.4850,861
2012-02-01,01:30:00,2.4850,2.4940,2.4850,2.4890,924
2012-02-01,01:35:00,2.4900,2.4980,2.4890,2.4960,597
2012-02-01,01:40:00,2.4960,2.5060,2.4960,2.5060,850
2012-02-01,01:45:00,2.5050,2.5140,2.5040,2.5090,1036
2012-02-01,01:50:00,2.5090,2.5100,2.4960,2.4970,760
2012-02-01,01:55:00,2.4980,2.5030,2.4940,2.5000,711
2012-02-01,02:00:00,2.5010,2.5090,2.4980,2.5040,1457
2012-02-01,02:05:00,2.5050,2.5050,2.4990,2.5040,422
2012-02-01,02:10:00,2.5040,2.5100,2.5000,2.5000,879
2012-02-01,02:15:00,2.5000,2.5040,2.4910,2.5030,1382
2012-02-01,02:20:00,2.5030,2.5130,2.4970,2.5110,1373
2012-02-01,02:25:00,2.5120,2.5250,2.5100,2.5220,1870
2012-02-01,02:30:00,2.5230,2.5240,2.5150,2.5210,932
2012-02-01,02:35:00,2.5210,2.5210,2.5100,2.5130,1389
2012-02-01,02:40:00,2.5120,2.5190,2.5070,2.5150,845
2012-02-01,02:45:00,2.5150,2.5180,2.5000,2.5090,1343
2012-02-01,02:50:00,2.5090,2.5140,2.5020,2.5080,816
2012-02-01,02:55:00,2.5090,2.5120,2.4930,2.4960,1675
2012-02-01,03:00:00,2.4960,2.5060,2.4950,2.5040,1221
2012-02-01,03:05:00,2.5050,2.5120,2.5010,2.5020,1420
2012-02-01,03:10:00,2.5030,2.5090,2.4990,2.5050,761
2012-02-01,03:15:00,2.5060,2.5230,2.5030,2.5190,2557
2012-02-01,03:20:00,2.5190,2.5320,2.5140,2.5170,3139
2012-02-01,03:25:00,2.5160,2.5230,2.4990,2.5020,7058
2012-02-01,03:30:00,2.5020,2.5040,2.5000,2.5020,1648
2012-02-01,03:35:00,2.5010,2.5020,2.5000,2.5010,281
2012-02-01,03:40:00,2.5020,2.5030,2.5010,2.5030,151
2012-02-01,03:45:00,2.5030,2.5100,2.5010,2.5090,430
2012-02-01,03:50:00,2.5080,2.5080,2.5050,2.5050,75
2012-02-01,03:55:00,2.5050,2.5060,2.5020,2.5030,168
2012-02-01,04:00:00,2.5040,2.5060,2.5030,2.5040,175
2012-02-01,04:05:00,2.5050,2.5070,2.5050,2.5050,94
2012-02-01,04:10:00,2.5050,2.5050,2.5020,2.5040,195
2012-02-01,04:15:00,2.5050,2.5050,2.4950,2.4970,501
2012-02-01,04:20:00,2.4960,2.4970,2.4740,2.4760,1415
2012-02-01,04:25:00,2.4770,2.4780,2.4730,2.4780,642
2012-02-01,04:30:00,2.4780,2.4780,2.4730,2.4770,319
2012-02-01,04:35:00,2.4770,2.4770,2.4740,2.4770,178
2012-02-01,04:40:00,2.4770,2.4790,2.4720,2.4720,411
2012-02-01,04:45:00,2.4730,2.4730,2.4640,2.4660,820
2012-02-01,04:50:00,2.4660,2.4670,2.4590,2.4650,586
2012-02-01,04:55:00,2.4650,2.4700,2.4650,2.4660,232
2012-02-01,05:00:00,2.4650,2.4690,2.4630,2.4660,243
2012-02-01,05:05:00,2.4660,2.4670,2.4620,2.4650,73
2012-02-01,05:10:00,2.4650,2.4680,2.4620,2.4660,113
2012-02-01,05:15:00,2.4670,2.4700,2.4650,2.4680,224
2012-02-01,05:20:00,2.4700,2.4700,2.4660,2.4680,124
2012-02-01,05:25:00,2.4680,2.4700,2.4660,2.4680,73
2012-02-01,05:30:00,2.4680,2.4690,2.4640,2.4660,31
2012-02-01,05:35:00,2.4680,2.4690,2.4660,2.4660,33
2012-02-01,05:40:00,2.4660,2.4680,2.4620,2.4620,38
2012-02-01,05:45:00,2.4620,2.4630,2.4600,2.4610,7
2012-02-01,05:50:00,2.4610,2.4610,2.4530,2.4550,162
2012-02-01,05:55:00,2.4550,2.4590,2.4550,2.4570,36
2012-02-01,06:00:00,2.4570,2.4600,2.4570,2.4590,63
2012-02-01,06:05:00,2.4600,2.4610,2.4590,2.4600,26
2012-02-01,06:10:00,2.4590,2.4600,2.4530,2.4600,66
2012-02-01,07:00:00,2.4650,2.4700,2.4620,2.4700,91
2012-02-01,07:05:00,2.4670,2.4710,2.4670,2.4710,14
2012-02-01,07:10:00,2.4670,2.4670,2.4660,2.4660,10
2012-02-01,07:15:00,2.4660,2.4670,2.4610,2.4620,47
2012-02-01,07:20:00,2.4630,2.4630,2.4610,2.4620,24
2012-02-01,07:25:00,2.4610,2.4620,2.4350,2.4400,255
2012-02-01,07:30:00,2.4400,2.4440,2.4310,2.4310,64
2012-02-01,07:35:00,2.4360,2.4360,2.4310,2.4340,22
2012-02-01,07:40:00,2.4340,2.4350,2.4310,2.4340,18
2012-02-01,07:45:00,2.4310,2.4310,2.4270,2.4280,34
2012-02-01,07:50:00,2.4270,2.4300,2.4260,2.4300,40
2012-02-01,07:55:00,2.4270,2.4300,2.4270,2.4270,10
2012-02-01,08:00:00,2.4290,2.4350,2.4290,2.4330,75
2012-02-01,08:05:00,2.4350,2.4350,2.4340,2.4350,23
2012-02-01,08:10:00,2.4350,2.4360,2.4320,2.4320,45
2012-02-01,08:15:00,2.4350,2.4440,2.4350,2.4400,14
2012-02-01,08:20:00,2.4430,2.4470,2.4430,2.4450,6
2012-02-01,08:25:00,2.4450,2.4460,2.4450,2.4460,5
2012-02-01,08:35:00,2.4450,2.4470,2.4450,2.4470,3
2012-02-01,08:40:00,2.4480,2.4490,2.4450,2.4470,24
2012-02-01,08:45:00,2.4470,2.4470,2.4450,2.4450,4
2012-02-01,08:50:00,2.4440,2.4450,2.4410,2.4410,11
2012-02-01,08:55:00,2.4440,2.4440,2.4440,2.4440,2
2012-02-01,09:00:00,2.4430,2.4430,2.4430,2.4430,6
2012-02-01,09:05:00,2.4430,2.4430,2.4400,2.4400,11
2012-02-01,09:10:00,2.4430,2.4430,2.4410,2.4420,69
2012-02-01,09:15:00,2.4440,2.4440,2.4430,2.4430,3
2012-02-01,09:20:00,2.4440,2.4440,2.4440,2.4440,3
2012-02-01,09:25:00,2.4430,2.4440,2.4430,2.4430,4
2012-02-01,09:30:00,2.4430,2.4430,2.4380,2.4380,26
2012-02-01,09:35:00,2.4390,2.4400,2.4390,2.4400,6
2012-02-01,09:40:00,2.4400,2.4410,2.4390,2.4400,24
2012-02-01,09:45:00,2.4390,2.4390,2.4350,2.4350,16
2012-02-01,09:50:00,2.4370,2.4370,2.4370,2.4370,1
2012-02-01,09:55:00,2.4360,2.4380,2.4360,2.4380,3
2012-02-01,10:00:00,2.4390,2.4430,2.4390,2.4430,38
2012-02-01,10:05:00,2.4440,2.4460,2.4440,2.4450,32
2012-02-01,10:15:00,2.4450,2.4480,2.4400,2.4480,76
2012-02-01,10:20:00,2.4470,2.4470,2.4450,2.4470,8
2012-02-01,10:25:00,2.4470,2.4470,2.4460,2.4460,3
2012-02-01,10:30:00,2.4440,2.4440,2.4440,2.4440,1
2012-02-01,10:35:00,2.4440,2.4440,2.4430,2.4430,5
2012-02-01,10:40:00,2.4440,2.4440,2.4430,2.4430,2
2012-02-01,10:45:00,2.4460,2.4460,2.4460,2.4460,2
2012-02-01,10:50:00,2.4460,2.4460,2.4460,2.4460,1
2012-02-01,10:55:00,2.4470,2.4480,2.4470,2.4480,3
2012-02-01,11:00:00,2.4460,2.4460,2.4460,2.4460,1
2012-02-01,11:05:00,2.4480,2.4480,2.4450,2.4450,18
2012-02-01,11:10:00,2.4450,2.4480,2.4450,2.4480,3
2012-02-01,11:15:00,2.4460,2.4460,2.4460,2.4460,3
2012-02-01,11:20:00,2.4480,2.4480,2.4480,2.4480,10
2012-02-01,11:25:00,2.4490,2.4500,2.4490,2.4500,3
2012-02-01,11:30:00,2.4490,2.4490,2.4430,2.4430,36
2012-02-01,11:35:00,2.4440,2.4450,2.4430,2.4430,4
2012-02-01,11:40:00,2.4460,2.4470,2.4460,2.4470,2
2012-02-01,11:45:00,2.4470,2.4470,2.4470,2.4470,2
2012-02-01,11:50:00,2.4440,2.4440,2.4430,2.4430,11
2012-02-01,11:55:00,2.4440,2.4440,2.4420,2.4420,7
2012-02-01,12:00:00,2.4460,2.4480,2.4460,2.4480,5
2012-02-01,12:05:00,2.4460,2.4460,2.4460,2.4460,2
2012-02-01,12:10:00,2.4450,2.4460,2.4440,2.4440,5
2012-02-01,12:15:00,2.4430,2.4430,2.4420,2.4420,11
2012-02-01,12:20:00,2.4450,2.4450,2.4440,2.4440,4
2012-02-01,12:25:00,2.4420,2.4460,2.4420,2.4460,16
2012-02-01,12:30:00,2.4460,2.4470,2.4420,2.4430,30
2012-02-01,12:35:00,2.4460,2.4490,2.4460,2.4480,36
2012-02-01,12:40:00,2.4480,2.4490,2.4480,2.4490,8
2012-02-01,12:45:00,2.4490,2.4500,2.4470,2.4500,32
2012-02-01,12:50:00,2.4490,2.4490,2.4460,2.4460,8
2012-02-01,12:55:00,2.4450,2.4450,2.4440,2.4440,2
2012-02-01,13:00:00,2.4470,2.4480,2.4470,2.4480,16
2012-02-01,13:05:00,2.4470,2.4470,2.4470,2.4470,4
2012-02-01,13:10:00,2.4460,2.4470,2.4460,2.4470,7
2012-02-01,13:15:00,2.4450,2.4450,2.4410,2.4430,58
2012-02-01,13:20:00,2.4430,2.4440,2.4420,2.4440,5
2012-02-01,13:25:00,2.4450,2.4490,2.4450,2.4490,158
2012-02-01,13:30:00,2.4490,2.4490,2.4450,2.4470,62
2012-02-01,13:35:00,2.4470,2.4500,2.4450,2.4480,35
2012-02-01,13:40:00,2.4490,2.4510,2.4490,2.4510,56
2012-02-01,13:45:00,2.4510,2.4520,2.4510,2.4520,31
2012-02-01,13:50:00,2.4530,2.4560,2.4530,2.4550,75
2012-02-01,13:55:00,2.4540,2.4560,2.4520,2.4560,33
2012-02-01,14:00:00,2.4560,2.4560,2.4510,2.4550,37
2012-02-01,14:05:00,2.4550,2.4600,2.4550,2.4590,158
2012-02-01,14:10:00,2.4610,2.4610,2.4610,2.4610,23
2012-02-01,14:15:00,2.4620,2.4620,2.4610,2.4610,21
2012-02-01,14:20:00,2.4620,2.4640,2.4620,2.4640,50
2012-02-01,14:25:00,2.4630,2.4650,2.4590,2.4590,19
2012-02-01,14:30:00,2.4590,2.4610,2.4590,2.4610,6
2012-02-01,14:35:00,2.4610,2.4640,2.4610,2.4610,11
2012-02-01,14:40:00,2.4630,2.4630,2.4610,2.4630,7
2012-02-01,14:45:00,2.4640,2.4650,2.4640,2.4650,25
2012-02-01,14:50:00,2.4640,2.4660,2.4630,2.4650,10
2012-02-01,14:55:00,2.4650,2.4660,2.4630,2.4660,17
2012-02-01,15:00:00,2.4660,2.4670,2.4610,2.4620,21
2012-02-01,15:05:00,2.4610,2.4610,2.4600,2.4600,15
2012-02-01,15:10:00,2.4600,2.4620,2.4600,2.4620,9
2012-02-01,15:15:00,2.4600,2.4630,2.4590,2.4600,17
2012-02-01,15:20:00,2.4590,2.4610,2.4590,2.4600,12
2012-02-01,15:25:00,2.4600,2.4620,2.4590,2.4610,19
2012-02-01,15:30:00,2.4600,2.4600,2.4590,2.4600,4
2012-02-01,15:35:00,2.4600,2.4620,2.4600,2.4620,11
2012-02-01,15:40:00,2.4610,2.4610,2.4590,2.4590,13
2012-02-01,15:45:00,2.4580,2.4580,2.4540,2.4540,77
2012-02-01,15:50:00,2.4550,2.4560,2.4540,2.4540,7
2012-02-01,15:55:00,2.4540,2.4560,2.4540,2.4540,10
2012-02-01,16:00:00,2.4550,2.4590,2.4540,2.4590,23
2012-02-01,16:05:00,2.4590,2.4590,2.4580,2.4590,27
2012-02-01,16:10:00,2.4590,2.4610,2.4580,2.4600,41
2012-02-01,16:15:00,2.4590,2.4610,2.4570,2.4590,30
2012-02-01,16:20:00,2.4600,2.4620,2.4590,2.4620,20
2012-02-01,16:25:00,2.4610,2.4620,2.4590,2.4620,45
2012-02-01,16:30:00,2.4630,2.4630,2.4590,2.4590,32
2012-02-01,16:35:00,2.4590,2.4590,2.4570,2.4580,31
2012-02-01,16:40:00,2.4580,2.4580,2.4580,2.4580,25
2012-02-01,16:45:00,2.4570,2.4590,2.4570,2.4580,16
2012-02-01,16:50:00,2.4580,2.4600,2.4560,2.4560,45
2012-02-01,16:55:00,2.4580,2.4580,2.4570,2.4580,7
2012-02-01,17:00:00,2.4570,2.4570,2.4550,2.4570,25
2012-02-01,17:05:00,2.4560,2.4580,2.4550,2.4550,33
2012-02-01,17:10:00,2.4580,2.4580,2.4460,2.4490,251
2012-02-01,17:15:00,2.4500,2.4530,2.4490,2.4520,307
2012-02-01,17:20:00,2.4520,2.4520,2.4500,2.4520,77
2012-02-01,17:25:00,2.4520,2.4530,2.4510,2.4520,19
2012-02-01,17:30:00,2.4520,2.4530,2.4510,2.4530,21
2012-02-01,17:35:00,2.4530,2.4530,2.4520,2.4530,12
2012-02-01,17:40:00,2.4530,2.4530,2.4520,2.4520,21
2012-02-01,17:45:00,2.4510,2.4530,2.4480,2.4490,50
2012-02-01,17:50:00,2.4510,2.4510,2.4490,2.4510,12
2012-02-01,17:55:00,2.4520,2.4520,2.4510,2.4520,11
2012-02-01,18:00:00,2.4530,2.4540,2.4530,2.4540,54
2012-02-01,18:05:00,2.4540,2.4550,2.4540,2.4550,45
2012-02-01,18:10:00,2.4560,2.4580,2.4550,2.4580,108
2012-02-01,18:15:00,2.4570,2.4600,2.4570,2.4600,124
2012-02-01,18:20:00,2.4600,2.4620,2.4600,2.4610,45
2012-02-01,18:25:00,2.4610,2.4630,2.4560,2.4560,85
2012-02-01,18:30:00,2.4580,2.4590,2.4550,2.4550,68
2012-02-01,18:35:00,2.4540,2.4570,2.4540,2.4550,35
2012-02-01,18:40:00,2.4560,2.4580,2.4560,2.4580,6
2012-02-01,18:45:00,2.4570,2.4570,2.4550,2.4570,70
2012-02-01,18:50:00,2.4570,2.4570,2.4550,2.4560,65
2012-02-01,18:55:00,2.4570,2.4570,2.4340,2.4370,537
2012-02-01,19:00:00,2.4380,2.4400,2.4340,2.4340,58
2012-02-01,19:05:00,2.4350,2.4370,2.4250,2.4270,438
2012-02-01,19:10:00,2.4260,2.4300,2.4260,2.4270,60
2012-02-01,19:15:00,2.4280,2.4290,2.4250,2.4250,87
2012-02-01,19:20:00,2.4260,2.4300,2.4250,2.4300,148
2012-02-01,19:25:00,2.4310,2.4310,2.4270,2.4300,41
2012-02-01,19:30:00,2.4300,2.4320,2.4260,2.4260,106
2012-02-01,19:35:00,2.4260,2.4280,2.4250,2.4260,300
2012-02-01,19:40:00,2.4250,2.4270,2.4180,2.4210,359
2012-02-01,19:45:00,2.4200,2.4240,2.4170,2.4230,382
2012-02-01,19:50:00,2.4220,2.4220,2.4160,2.4180,239
2012-02-01,19:55:00,2.4170,2.4200,2.4150,2.4150,252
2012-02-01,20:00:00,2.4150,2.4170,2.4120,2.4140,175
2012-02-01,20:05:00,2.4130,2.4170,2.4130,2.4170,101
2012-02-01,20:10:00,2.4170,2.4170,2.4110,2.4150,173
2012-02-01,20:15:00,2.4150,2.4150,2.4110,2.4120,124
2012-02-01,20:20:00,2.4130,2.4160,2.4100,2.4120,318
2012-02-01,20:25:00,2.4110,2.4130,2.3950,2.3970,1294
2012-02-01,20:30:00,2.3980,2.4030,2.3870,2.3870,747
2012-02-01,20:35:00,2.3890,2.3900,2.3800,2.3890,664
2012-02-01,20:40:00,2.3880,2.3890,2.3750,2.3830,914
2012-02-01,20:45:00,2.3830,2.3860,2.3770,2.3790,362
2012-02-01,20:50:00,2.3790,2.3820,2.3750,2.3760,455
2012-02-01,20:55:00,2.3750,2.3790,2.3580,2.3600,1058
2012-02-01,21:00:00,2.3600,2.3670,2.3550,2.3650,891
2012-02-01,21:05:00,2.3630,2.3770,2.3560,2.3770,949
2012-02-01,21:10:00,2.3760,2.3800,2.3750,2.3800,416
2012-02-01,21:15:00,2.3780,2.3800,2.3640,2.3720,1320
2012-02-01,21:20:00,2.3730,2.3770,2.3670,2.3700,665
2012-02-01,21:25:00,2.3700,2.3790,2.3700,2.3790,458
2012-02-01,21:30:00,2.3800,2.3840,2.3740,2.3830,1379
2012-02-01,21:35:00,2.3830,2.3860,2.3730,2.3750,698
2012-02-01,21:40:00,2.3750,2.3810,2.3730,2.3750,605
2012-02-01,21:45:00,2.3760,2.3770,2.3680,2.3710,871
2012-02-01,21:50:00,2.3710,2.3810,2.3700,2.3810,944
2012-02-01,21:55:00,2.3800,2.3810,2.3760,2.3780,793
2012-02-01,22:00:00,2.3780,2.4000,2.3770,2.3930,4386
2012-02-01,22:05:00,2.3940,2.4150,2.3930,2.4030,4506
2012-02-01,22:10:00,2.4030,2.4280,2.4020,2.4160,4407
2012-02-01,22:15:00,2.4160,2.4230,2.4040,2.4040,1971
2012-02-01,22:20:00,2.4040,2.4280,2.4040,2.4220,1936
2012-02-01,22:25:00,2.4230,2.4230,2.4150,2.4170,768
2012-02-01,22:30:00,2.4160,2.4180,2.4050,2.4100,1412
2012-02-01,22:35:00,2.4100,2.4480,2.4090,2.4330,3246
2012-02-01,22:40:00,2.4350,2.4510,2.4300,2.4310,2811
2012-02-01,22:45:00,2.4320,2.4320,2.4220,2.4240,1373
2012-02-01,22:50:00,2.4250,2.4270,2.3990,2.4080,2526
2012-02-01,22:55:00,2.4070,2.4070,2.3900,2.3910,2148
2012-02-01,23:00:00,2.3920,2.4010,2.3860,2.4010,2470
2012-02-01,23:05:00,2.4020,2.4020,2.3850,2.3890,1583
2012-02-01,23:10:00,2.3890,2.3920,2.3780,2.3920,2226
2012-02-01,23:15:00,2.3930,2.4020,2.3880,2.3940,1283
2012-02-01,23:20:00,2.3940,2.3970,2.3920,2.3960,587
2012-02-01,23:25:00,2.3970,2.3990,2.3940,2.3960,570
2012-02-01,23:30:00,2.3970,2.4150,2.3960,2.4130,1677
2012-02-01,23:35:00,2.4120,2.4190,2.4120,2.4170,1013
2012-02-01,23:40:00,2.4170,2.4180,2.4040,2.4130,1016
2012-02-01,23:45:00,2.4110,2.4220,2.4110,2.4130,1110
2012-02-01,23:50:00,2.4140,2.4190,2.4080,2.4160,767
2012-02-01,23:55:00,2.4160,2.4160,2.4080,2.4090,1001
2012-02-02,00:00:00,2.4090,2.4100,2.3960,2.4010,1079
2012-02-02,00:05:00,2.4010,2.4170,2.4010,2.4170,1029
2012-02-02,00:10:00,2.4160,2.4190,2.4060,2.4080,1037
2012-02-02,00:15:00,2.4070,2.4180,2.4060,2.4140,932
2012-02-02,00:20:00,2.4150,2.4150,2.4000,2.4070,775
2012-02-02,00:25:00,2.4050,2.4090,2.3970,2.4070,1340
2012-02-02,00:30:00,2.4070,2.4160,2.4050,2.4150,914
2012-02-02,00:35:00,2.4150,2.4150,2.3820,2.3920,2947
2012-02-02,00:40:00,2.3940,2.4040,2.3850,2.3970,2096
2012-02-02,00:45:00,2.3970,2.3990,2.3870,2.3920,1054
2012-02-02,00:50:00,2.3910,2.3960,2.3870,2.3960,484
2012-02-02,00:55:00,2.3960,2.4030,2.3920,2.4030,567
2012-02-02,01:00:00,2.4030,2.4130,2.3990,2.4120,650
2012-02-02,01:05:00,2.4110,2.4160,2.4040,2.4050,1029
2012-02-02,01:10:00,2.4040,2.4100,2.3970,2.4070,957
2012-02-02,01:15:00,2.4070,2.4150,2.4070,2.4130,398
2012-02-02,01:20:00,2.4140,2.4150,2.4070,2.4080,512
2012-02-02,01:25:00,2.4080,2.4230,2.4080,2.4160,911
2012-02-02,01:30:00,2.4160,2.4160,2.3990,2.4050,1306
2012-02-02,01:35:00,2.4060,2.4140,2.4020,2.4020,636
2012-02-02,01:40:00,2.4010,2.4070,2.4000,2.4000,575
2012-02-02,01:45:00,2.4000,2.4050,2.4000,2.4030,170
2012-02-02,01:50:00,2.4020,2.4100,2.4010,2.4080,356
2012-02-02,01:55:00,2.4070,2.4100,2.4040,2.4060,328
2012-02-02,02:00:00,2.4070,2.4100,2.4050,2.4090,269
2012-02-02,02:05:00,2.4100,2.4110,2.4080,2.4090,487
2012-02-02,02:10:00,2.4090,2.4090,2.3970,2.4020,749
2012-02-02,02:15:00,2.4020,2.4080,2.4010,2.4060,541
2012-02-02,02:20:00,2.4070,2.4140,2.4060,2.4120,634
2012-02-02,02:25:00,2.4130,2.4130,2.4090,2.4110,310
2012-02-02,02:30:00,2.4120,2.4140,2.4090,2.4140,127
2012-02-02,02:35:00,2.4130,2.4160,2.4090,2.4100,560
2012-02-02,02:40:00,2.4100,2.4130,2.4030,2.4060,739
2012-02-02,02:45:00,2.4060,2.4130,2.4060,2.4120,360
2012-02-02,02:50:00,2.4120,2.4200,2.4090,2.4130,814
2012-02-02,02:55:00,2.4120,2.4180,2.4100,2.4120,355
2012-02-02,03:00:00,2.4120,2.4140,2.4020,2.4030,604
2012-02-02,03:05:00,2.4040,2.4060,2.3960,2.3990,1159
2012-02-02,03:10:00,2.3990,2.4020,2.3870,2.3910,1585
2012-02-02,03:15:00,2.3920,2.3970,2.3910,2.3930,898
2012-02-02,03:20:00,2.3920,2.3950,2.3860,2.3870,1310
2012-02-02,03:25:00,2.3870,2.3920,2.3790,2.3800,6641
2012-02-02,03:30:00,2.3800,2.3820,2.3770,2.3780,1538
2012-02-02,03:35:00,2.3780,2.3820,2.3780,2.3820,578
2012-02-02,03:40:00,2.3810,2.3820,2.3740,2.3760,1099
2012-02-02,03:45:00,2.3760,2.3780,2.3650,2.3670,1218
2012-02-02,03:50:00,2.3670,2.3680,2.3620,2.3640,853
2012-02-02,03:55:00,2.3650,2.3700,2.3640,2.3700,303
2012-02-02,04:00:00,2.3680,2.3690,2.3640,2.3670,362
2012-02-02,04:05:00,2.3670,2.3680,2.3630,2.3670,277
2012-02-02,04:10:00,2.3660,2.3690,2.3640,2.3660,427
2012-02-02,04:15:00,2.3660,2.3690,2.3650,2.3690,249
2012-02-02,04:20:00,2.3680,2.3700,2.3630,2.3650,300
2012-02-02,04:25:00,2.3650,2.3650,2.3630,2.3630,217
2012-02-02,04:30:00,2.3650,2.3650,2.3620,2.3630,131
2012-02-02,04:35:00,2.3620,2.3630,2.3600,2.3610,311
2012-02-02,04:40:00,2.3600,2.3680,2.3580,2.3680,401
2012-02-02,04:45:00,2.3680,2.3750,2.3660,2.3730,788
2012-02-02,04:50:00,2.3740,2.3830,2.3730,2.3780,491
2012-02-02,04:55:00,2.3780,2.3820,2.3750,2.3770,181
2012-02-02,05:00:00,2.3750,2.3820,2.3750,2.3800,228
2012-02-02,05:05:00,2.3800,2.3820,2.3770,2.3770,180
2012-02-02,05:10:00,2.3790,2.3810,2.3780,2.3790,95
2012-02-02,05:15:00,2.3780,2.3800,2.3770,2.3800,62
2012-02-02,05:20:00,2.3780,2.3810,2.3760,2.3780,29
2012-02-02,05:25:00,2.3780,2.3790,2.3770,2.3790,29
2012-02-02,05:30:00,2.3800,2.3810,2.3770,2.3770,24
2012-02-02,05:35:00,2.3800,2.3820,2.3790,2.3800,39
2012-02-02,05:40:00,2.3810,2.3820,2.3790,2.3800,44
2012-02-02,05:45:00,2.3800,2.3800,2.3780,2.3790,19
2012-02-02,05:50:00,2.3790,2.3810,2.3790,2.3810,43
2012-02-02,05:55:00,2.3820,2.3820,2.3770,2.3770,45
2012-02-02,06:00:00,2.3770,2.3810,2.3760,2.3790,21
2012-02-02,06:05:00,2.3780,2.3780,2.3740,2.3760,24
2012-02-02,06:10:00,2.3790,2.3800,2.3750,2.3750,67
2012-02-02,07:00:00,2.3750,2.3830,2.3450,2.3790,444
2012-02-02,07:05:00,2.3760,2.3850,2.3760,2.3820,122
2012-02-02,07:10:00,2.3840,2.3870,2.3830,2.3870,105
2012-02-02,07:15:00,2.3880,2.3920,2.3860,2.3910,115
2012-02-02,07:20:00,2.3910,2.3940,2.3910,2.3940,94
2012-02-02,07:25:00,2.3950,2.4080,2.3930,2.4050,162
2012-02-02,07:30:00,2.4050,2.4050,2.3960,2.3970,14
2012-02-02,07:35:00,2.3940,2.3970,2.3940,2.3950,10
2012-02-02,07:40:00,2.3950,2.3950,2.3920,2.3930,3
2012-02-02,07:45:00,2.3920,2.3920,2.3920,2.3920,1
2012-02-02,07:50:00,2.3920,2.4000,2.3920,2.4000,10
2012-02-02,07:55:00,2.3960,2.4050,2.3940,2.3940,17
2012-02-02,08:00:00,2.3960,2.3960,2.3960,2.3960,1
2012-02-02,08:05:00,2.3970,2.4000,2.3960,2.3970,8
2012-02-02,08:10:00,2.3970,2.3970,2.3970,2.3970,1
2012-02-02,08:15:00,2.4000,2.4000,2.3980,2.3990,5
2012-02-02,08:20:00,2.4030,2.4040,2.4030,2.4040,9
2012-02-02,08:25:00,2.4040,2.4040,2.4040,2.4040,3
2012-02-02,08:30:00,2.4000,2.4000,2.3950,2.3950,20
2012-02-02,08:35:00,2.3980,2.3980,2.3980,2.3980,1
2012-02-02,08:40:00,2.3940,2.3940,2.3910,2.3930,15
2012-02-02,08:45:00,2.3910,2.3960,2.3880,2.3960,33
2012-02-02,08:50:00,2.3900,2.3900,2.3890,2.3890,2
2012-02-02,09:00:00,2.3930,2.3930,2.3930,2.3930,2
2012-02-02,09:05:00,2.3920,2.3920,2.3920,2.3920,5
2012-02-02,09:20:00,2.3960,2.3970,2.3890,2.3900,33
2012-02-02,09:25:00,2.3890,2.3900,2.3880,2.3880,16
2012-02-02,09:30:00,2.3880,2.3880,2.3870,2.3870,12
2012-02-02,09:35:00,2.3900,2.3900,2.3900,2.3900,13
2012-02-02,09:40:00,2.3890,2.3900,2.3890,2.3900,9
2012-02-02,09:45:00,2.3900,2.3900,2.3900,2.3900,1
2012-02-02,09:50:00,2.3890,2.3960,2.3890,2.3960,22
2012-02-02,09:55:00,2.3950,2.3950,2.3930,2.3950,5
2012-02-02,10:00:00,2.3940,2.3950,2.3940,2.3950,7
2012-02-02,10:05:00,2.3940,2.3940,2.3940,2.3940,1
2012-02-02,10:10:00,2.3950,2.3950,2.3950,2.3950,1
2012-02-02,10:15:00,2.3950,2.3950,2.3950,2.3950,3
2012-02-02,10:20:00,2.3960,2.3960,2.3950,2.3950,5
2012-02-02,10:25:00,2.3950,2.3950,2.3910,2.3940,8
2012-02-02,10:30:00,2.3940,2.3940,2.3940,2.3940,10
2012-02-02,10:40:00,2.3930,2.3930,2.3930,2.3930,8
2012-02-02,10:45:00,2.3930,2.3930,2.3930,2.3930,2
2012-02-02,10:55:00,2.3930,2.3930,2.3930,2.3930,3
2012-02-02,11:00:00,2.3930,2.3940,2.3930,2.3940,3
2012-02-02,11:10:00,2.3950,2.3950,2.3940,2.3950,7
2012-02-02,11:15:00,2.3940,2.3940,2.3930,2.3930,3
2012-02-02,11:25:00,2.3930,2.3930,2.3880,2.3890,89
2012-02-02,11:30:00,2.3870,2.3900,2.3870,2.3900,8
2012-02-02,11:35:00,2.3870,2.3870,2.3870,2.3870,1
2012-02-02,11:40:00,2.3870,2.3870,2.3870,2.3870,5
2012-02-02,11:45:00,2.3860,2.3860,2.3860,2.3860,1
2012-02-02,11:50:00,2.3890,2.3900,2.3890,2.3900,8
2012-02-02,11:55:00,2.3920,2.3940,2.3860,2.3880,25
2012-02-02,12:00:00,2.3870,2.3870,2.3870,2.3870,2
2012-02-02,12:05:00,2.3870,2.3880,2.3870,2.3880,4
2012-02-02,12:10:00,2.3880,2.3880,2.3880,2.3880,4
2012-02-02,12:15:00,2.3890,2.3900,2.3890,2.3900,9
2012-02-02,12:20:00,2.3890,2.3890,2.3890,2.3890,1
2012-02-02,12:25:00,2.3890,2.3890,2.3890,2.3890,1
2012-02-02,12:30:00,2.3890,2.3890,2.3860,2.3860,17
2012-02-02,12:35:00,2.3860,2.3890,2.3860,2.3880,20
2012-02-02,12:40:00,2.3890,2.3900,2.3880,2.3900,15
2012-02-02,12:45:00,2.3880,2.3900,2.3870,2.3900,6
2012-02-02,12:50:00,2.3900,2.3900,2.3870,2.3870,7
2012-02-02,12:55:00,2.3880,2.3890,2.3880,2.3890,5
2012-02-02,13:00:00,2.3890,2.3900,2.3890,2.3900,4
2012-02-02,13:05:00,2.3900,2.3900,2.3890,2.3900,11
2012-02-02,13:10:00,2.3900,2.3900,2.3900,2.3900,2
2012-02-02,13:15:00,2.3890,2.3890,2.3890,2.3890,4
2012-02-02,13:20:00,2.3900,2.3900,2.3890,2.3890,36
2012-02-02,13:25:00,2.3890,2.3900,2.3890,2.3900,2
2012-02-02,13:30:00,2.3900,2.3900,2.3900,2.3900,5
2012-02-02,13:35:00,2.3890,2.3950,2.3890,2.3950,36
2012-02-02,13:40:00,2.3940,2.3940,2.3930,2.3930,2
2012-02-02,13:45:00,2.3930,2.3930,2.3900,2.3900,9
2012-02-02,13:50:00,2.3950,2.3960,2.3950,2.3960,3
2012-02-02,13:55:00,2.3960,2.3970,2.3920,2.3970,61
2012-02-02,14:00:00,2.3960,2.3960,2.3940,2.3940,55
2012-02-02,14:05:00,2.3940,2.3940,2.3920,2.3920,26
2012-02-02,14:10:00,2.3920,2.3920,2.3900,2.3900,22
2012-02-02,14:15:00,2.3900,2.3910,2.3900,2.3910,7
2012-02-02,14:30:00,2.3930,2.3930,2.3930,2.3930,2
2012-02-02,14:35:00,2.3940,2.3940,2.3940,2.3940,7
2012-02-02,14:40:00,2.3940,2.3940,2.3940,2.3940,3
2012-02-02,14:45:00,2.3950,2.3950,2.3950,2.3950,2
2012-02-02,14:50:00,2.3950,2.3950,2.3950,2.3950,2
2012-02-02,14:55:00,2.3950,2.3950,2.3950,2.3950,4
2012-02-02,15:00:00,2.3940,2.3950,2.3930,2.3940,8
2012-02-02,15:05:00,2.3950,2.3950,2.3930,2.3930,19
2012-02-02,15:10:00,2.3930,2.3950,2.3930,2.3950,43
2012-02-02,15:15:00,2.3950,2.3950,2.3940,2.3950,112
2012-02-02,15:20:00,2.3950,2.3960,2.3950,2.3960,15
2012-02-02,15:25:00,2.3970,2.3990,2.3970,2.3980,32
2012-02-02,15:30:00,2.3990,2.3990,2.3970,2.3980,4
2012-02-02,15:35:00,2.3990,2.3990,2.3970,2.3980,14
2012-02-02,15:40:00,2.3980,2.3980,2.3980,2.3980,5
2012-02-02,15:45:00,2.3980,2.3980,2.3970,2.3970,7
2012-02-02,15:50:00,2.3970,2.3980,2.3970,2.3980,12
2012-02-02,15:55:00,2.3980,2.3980,2.3980,2.3980,6
2012-02-02,16:00:00,2.3970,2.3980,2.3960,2.3970,95
2012-02-02,16:05:00,2.3970,2.3980,2.3960,2.3980,28
2012-02-02,16:10:00,2.3970,2.3980,2.3960,2.3980,29
2012-02-02,16:15:00,2.3980,2.3980,2.3970,2.3980,13
2012-02-02,16:20:00,2.3980,2.3980,2.3980,2.3980,5
2012-02-02,16:25:00,2.3980,2.3980,2.3980,2.3980,18
2012-02-02,16:30:00,2.3980,2.3980,2.3970,2.3980,20
2012-02-02,16:35:00,2.3970,2.3980,2.3970,2.3980,50
2012-02-02,16:40:00,2.3980,2.3980,2.3970,2.3980,12
2012-02-02,16:45:00,2.3980,2.3990,2.3950,2.3970,29
2012-02-02,16:50:00,2.3980,2.3980,2.3940,2.3940,25
2012-02-02,16:55:00,2.3960,2.3980,2.3950,2.3960,11
2012-02-02,17:00:00,2.3960,2.3970,2.3950,2.3960,26
2012-02-02,17:05:00,2.3980,2.3980,2.3960,2.3970,11
2012-02-02,17:10:00,2.3980,2.3980,2.3960,2.3980,40
2012-02-02,17:15:00,2.3970,2.4000,2.3970,2.3990,72
2012-02-02,17:20:00,2.3990,2.4170,2.3990,2.4110,443
2012-02-02,17:25:00,2.4110,2.4150,2.4110,2.4150,123
2012-02-02,17:30:00,2.4150,2.4160,2.4120,2.4120,44
2012-02-02,17:35:00,2.4120,2.4160,2.4120,2.4160,24
2012-02-02,17:40:00,2.4160,2.4190,2.4160,2.4190,70
2012-02-02,17:45:00,2.4180,2.4190,2.4180,2.4190,25
2012-02-02,17:50:00,2.4190,2.4190,2.4180,2.4190,21
2012-02-02,17:55:00,2.4190,2.4190,2.4160,2.4180,73
2012-02-02,18:00:00,2.4150,2.4180,2.4130,2.4140,53
2012-02-02,18:05:00,2.4150,2.4160,2.4120,2.4130,40
2012-02-02,18:10:00,2.4130,2.4190,2.4110,2.4190,127
2012-02-02,18:15:00,2.4190,2.4270,2.4170,2.4240,267
2012-02-02,18:20:00,2.4240,2.4330,2.4240,2.4310,191
2012-02-02,18:25:00,2.4300,2.4330,2.4280,2.4320,20
2012-02-02,18:30:00,2.4330,2.4330,2.4300,2.4310,21
2012-02-02,18:35:00,2.4320,2.4320,2.4230,2.4240,70
2012-02-02,18:40:00,2.4230,2.4270,2.4230,2.4270,16
2012-02-02,18:45:00,2.4270,2.4270,2.4130,2.4190,185
2012-02-02,18:50:00,2.4180,2.4200,2.4000,2.4110,321
2012-02-02,18:55:00,2.4100,2.4110,2.4030,2.4030,115
2012-02-02,19:00:00,2.4040,2.4070,2.4030,2.4070,15
2012-02-02,19:05:00,2.4070,2.4110,2.4070,2.4110,30
2012-02-02,19:10:00,2.4100,2.4150,2.4090,2.4130,73
2012-02-02,19:15:00,2.4140,2.4140,2.4120,2.4140,37
2012-02-02,19:20:00,2.4120,2.4140,2.4090,2.4110,83
2012-02-02,19:25:00,2.4100,2.4100,2.4060,2.4090,65
2012-02-02,19:30:00,2.4090,2.4100,2.4060,2.4060,22
2012-02-02,19:35:00,2.4050,2.4070,2.4040,2.4070,44
2012-02-02,19:40:00,2.4070,2.4100,2.4040,2.4090,28
2012-02-02,19:45:00,2.4090,2.4090,2.4020,2.4020,46
2012-02-02,19:50:00,2.4070,2.4100,2.4070,2.4100,4
2012-02-02,19:55:00,2.4090,2.4090,2.4070,2.4080,8
2012-02-02,20:00:00,2.4090,2.4090,2.4000,2.4030,117
2012-02-02,20:05:00,2.3990,2.4020,2.3940,2.3960,123
2012-02-02,20:10:00,2.3960,2.3960,2.3920,2.3950,49
2012-02-02,20:15:00,2.3940,2.3940,2.3880,2.3910,117
2012-02-02,20:20:00,2.3900,2.3920,2.3830,2.3840,153
2012-02-02,20:25:00,2.3820,2.3820,2.3770,2.3780,146
2012-02-02,20:30:00,2.3790,2.3800,2.3770,2.3800,104
2012-02-02,20:35:00,2.3780,2.3790,2.3730,2.3730,108
2012-02-02,20:40:00,2.3730,2.3760,2.3690,2.3760,116
2012-02-02,20:45:00,2.3760,2.3760,2.3610,2.3620,372
2012-02-02,20:50:00,2.3620,2.3680,2.3600,2.3640,118
2012-02-02,20:55:00,2.3620,2.3700,2.3620,2.3700,174
2012-02-02,21:00:00,2.3690,2.3850,2.3690,2.3840,555
2012-02-02,21:05:00,2.3850,2.3860,2.3760,2.3800,340
2012-02-02,21:10:00,2.3790,2.3790,2.3620,2.3640,513
2012-02-02,21:15:00,2.3640,2.3660,2.3500,2.3560,1178
2012-02-02,21:20:00,2.3560,2.3590,2.3400,2.3500,1741
2012-02-02,21:25:00,2.3500,2.3580,2.3500,2.3520,620
2012-02-02,21:30:00,2.3510,2.3640,2.3510,2.3600,588
2012-02-02,21:35:00,2.3600,2.3700,2.3580,2.3660,587
2012-02-02,21:40:00,2.3660,2.3710,2.3610,2.3620,480
2012-02-02,21:45:00,2.3620,2.3670,2.3540,2.3650,590
2012-02-02,21:50:00,2.3650,2.3820,2.3630,2.3810,802
2012-02-02,21:55:00,2.3810,2.3880,2.3770,2.3860,689
2012-02-02,22:00:00,2.3860,2.3940,2.3820,2.3860,1906
2012-02-02,22:05:00,2.3860,2.3890,2.3840,2.3870,1462
2012-02-02,22:10:00,2.3870,2.4030,2.3870,2.4000,1627
2012-02-02,22:15:00,2.4000,2.4020,2.3830,2.3840,1741
2012-02-02,22:20:00,2.3850,2.3880,2.3810,2.3840,821
2012-02-02,22:25:00,2.3840,2.3960,2.3810,2.3940,884
2012-02-02,22:30:00,2.3930,2.3960,2.3880,2.3910,765
2012-02-02,22:35:00,2.3900,2.3920,2.3860,2.3900,544
2012-02-02,22:40:00,2.3890,2.3950,2.3870,2.3950,566
2012-02-02,22:45:00,2.3950,2.4050,2.3930,2.4000,1741
2012-02-02,22:50:00,2.4000,2.4050,2.3980,2.4030,1540
2012-02-02,22:55:00,2.4030,2.4080,2.4020,2.4050,1057
2012-02-02,23:00:00,2.4060,2.4080,2.4020,2.4030,1268
2012-02-02,23:05:00,2.4040,2.4060,2.3970,2.4050,955
2012-02-02,23:10:00,2.4060,2.4080,2.4000,2.4050,888
2012-02-02,23:15:00,2.4060,2.4160,2.4050,2.4130,1214
2012-02-02,23:20:00,2.4120,2.4230,2.4110,2.4210,1187
2012-02-02,23:25:00,2.4200,2.4240,2.3920,2.4040,2097
2012-02-02,23:30:00,2.4040,2.4280,2.3670,2.4060,7571
2012-02-02,23:35:00,2.4070,2.4440,2.4050,2.4250,7609
2012-02-02,23:40:00,2.4240,2.4260,2.4070,2.4120,2796
2012-02-02,23:45:00,2.4130,2.4370,2.4090,2.4320,2244
2012-02-02,23:50:00,2.4330,2.4540,2.4290,2.4460,4789
2012-02-02,23:55:00,2.4470,2.4510,2.4370,2.4420,2435
2012-02-03,00:00:00,2.4410,2.4440,2.4340,2.4420,1808
2012-02-03,00:05:00,2.4420,2.4420,2.4260,2.4360,1428
2012-02-03,00:10:00,2.4360,2.4420,2.4310,2.4350,1125
2012-02-03,00:15:00,2.4350,2.4580,2.4330,2.4520,3920
2012-02-03,00:20:00,2.4520,2.4680,2.4470,2.4610,3252
2012-02-03,00:25:00,2.4610,2.4740,2.4560,2.4680,3361
2012-02-03,00:30:00,2.4680,2.4770,2.4650,2.4720,1734
2012-02-03,00:35:00,2.4720,2.4730,2.4630,2.4730,1513
2012-02-03,00:40:00,2.4740,2.4830,2.4620,2.4620,3729
2012-02-03,00:45:00,2.4630,2.4690,2.4600,2.4620,1442
2012-02-03,00:50:00,2.4610,2.4660,2.4570,2.4590,547
2012-02-03,00:55:00,2.4580,2.4620,2.4460,2.4480,1069
2012-02-03,01:00:00,2.4480,2.4620,2.4460,2.4600,2146
2012-02-03,01:05:00,2.4610,2.4620,2.4470,2.4500,1051
2012-02-03,01:10:00,2.4500,2.4670,2.4490,2.4630,934
2012-02-03,01:15:00,2.4630,2.4710,2.4580,2.4640,926
2012-02-03,01:20:00,2.4630,2.4690,2.4630,2.4680,482
2012-02-03,01:25:00,2.4670,2.4680,2.4590,2.4670,842
2012-02-03,01:30:00,2.4680,2.4770,2.4660,2.4720,1323
2012-02-03,01:35:00,2.4720,2.4750,2.4690,2.4720,415
2012-02-03,01:40:00,2.4740,2.4860,2.4730,2.4770,1662
2012-02-03,01:45:00,2.4780,2.4820,2.4730,2.4820,774
2012-02-03,01:50:00,2.4820,2.5230,2.4810,2.5180,6122
2012-02-03,01:55:00,2.5190,2.5340,2.5010,2.5020,5327
2012-02-03,02:00:00,2.5020,2.5090,2.4920,2.5050,2322
2012-02-03,02:05:00,2.5060,2.5100,2.4940,2.4950,842
2012-02-03,02:10:00,2.4960,2.5090,2.4950,2.5080,711
2012-02-03,02:15:00,2.5070,2.5170,2.4930,2.4950,2030
2012-02-03,02:20:00,2.4940,2.5010,2.4940,2.4980,822
2012-02-03,02:25:00,2.4990,2.4990,2.4930,2.4970,275
2012-02-03,02:30:00,2.4970,2.5020,2.4850,2.4920,1550
2012-02-03,02:35:00,2.4930,2.5280,2.4930,2.5260,3545
2012-02-03,02:40:00,2.5280,2.5490,2.5160,2.5470,5285
2012-02-03,02:45:00,2.5470,2.5490,2.5150,2.5250,3368
2012-02-03,02:50:00,2.5250,2.5280,2.5100,2.5190,1373
2012-02-03,02:55:00,2.5180,2.5240,2.5100,2.5220,1155
2012-02-03,03:00:00,2.5220,2.5250,2.5070,2.5100,1389
2012-02-03,03:05:00,2.5100,2.5140,2.5000,2.5000,2533
2012-02-03,03:10:00,2.5010,2.5140,2.5000,2.5140,1848
2012-02-03,03:15:00,2.5140,2.5240,2.5120,2.5230,1650
2012-02-03,03:20:00,2.5220,2.5430,2.5220,2.5390,3628
2012-02-03,03:25:00,2.5380,2.5620,2.5300,2.5620,10949
2012-02-03,03:30:00,2.5620,2.5620,2.5550,2.5590,1895
2012-02-03,03:35:00,2.5590,2.5610,2.5570,2.5580,586
2012-02-03,03:40:00,2.5570,2.5600,2.5560,2.5580,524
2012-02-03,03:45:00,2.5570,2.5670,2.5560,2.5630,905
2012-02-03,03:50:00,2.5640,2.5650,2.5600,2.5620,378
2012-02-03,03:55:00,2.5620,2.5660,2.5610,2.5660,671
2012-02-03,04:00:00,2.5660,2.5710,2.5650,2.5690,606
2012-02-03,04:05:00,2.5680,2.5700,2.5610,2.5650,804
2012-02-03,04:10:00,2.5650,2.5670,2.5590,2.5640,403
2012-02-03,04:15:00,2.5640,2.5650,2.5590,2.5590,628
2012-02-03,04:20:00,2.5600,2.5610,2.5420,2.5460,820
2012-02-03,04:25:00,2.5460,2.5460,2.5370,2.5430,494
2012-02-03,04:30:00,2.5430,2.5540,2.5430,2.5450,234
2012-02-03,04:35:00,2.5450,2.5510,2.5430,2.5440,244
2012-02-03,04:40:00,2.5430,2.5570,2.5420,2.5470,565
2012-02-03,04:45:00,2.5470,2.5480,2.5450,2.5470,100
2012-02-03,04:50:00,2.5460,2.5470,2.5410,2.5410,528
2012-02-03,04:55:00,2.5410,2.5420,2.5360,2.5380,290
2012-02-03,05:00:00,2.5370,2.5460,2.5370,2.5420,221
2012-02-03,05:05:00,2.5430,2.5510,2.5420,2.5490,78
2012-02-03,05:10:00,2.5490,2.5510,2.5470,2.5480,54
2012-02-03,05:15:00,2.5490,2.5490,2.5460,2.5480,26
2012-02-03,05:20:00,2.5480,2.5510,2.5460,2.5480,52
2012-02-03,05:25:00,2.5480,2.5500,2.5470,2.5480,47
2012-02-03,05:30:00,2.5460,2.5570,2.5450,2.5490,165
2012-02-03,05:35:00,2.5540,2.5590,2.5540,2.5590,62
2012-02-03,05:40:00,2.5580,2.5600,2.5560,2.5590,85
2012-02-03,05:45:00,2.5570,2.5600,2.5560,2.5570,25
2012-02-03,05:50:00,2.5590,2.5640,2.5590,2.5630,27
2012-02-03,05:55:00,2.5640,2.5840,2.5640,2.5840,522
2012-02-03,06:00:00,2.5830,2.5870,2.5730,2.5750,280
2012-02-03,06:05:00,2.5740,2.5750,2.5620,2.5620,264
2012-02-03,06:10:00,2.5620,2.5660,2.5580,2.5580,105
2012-02-03,07:00:00,2.5580,2.5580,2.5510,2.5520,19
2012-02-03,07:05:00,2.5520,2.5540,2.5500,2.5500,18
2012-02-03,07:10:00,2.5500,2.5570,2.5500,2.5540,38
2012-02-03,07:15:00,2.5550,2.5580,2.5540,2.5570,26
2012-02-03,07:20:00,2.5570,2.5600,2.5540,2.5560,21
2012-02-03,07:25:00,2.5560,2.5560,2.5560,2.5560,1
2012-02-03,07:30:00,2.5560,2.5560,2.5540,2.5560,7
2012-02-03,07:35:00,2.5550,2.5570,2.5550,2.5560,6
2012-02-03,07:45:00,2.5560,2.5580,2.5560,2.5580,7
2012-02-03,07:50:00,2.5590,2.5590,2.5580,2.5590,3
2012-02-03,07:55:00,2.5580,2.5580,2.5550,2.5550,3
2012-02-03,08:00:00,2.5550,2.5550,2.5550,2.5550,1
2012-02-03,08:05:00,2.5550,2.5550,2.5550,2.5550,1
2012-02-03,08:10:00,2.5550,2.5550,2.5550,2.5550,1
2012-02-03,08:15:00,2.5550,2.5550,2.5540,2.5540,6
2012-02-03,08:20:00,2.5540,2.5550,2.5540,2.5550,7
2012-02-03,08:30:00,2.5560,2.5570,2.5560,2.5570,3
2012-02-03,08:35:00,2.5550,2.5570,2.5550,2.5570,2
2012-02-03,08:40:00,2.5570,2.5580,2.5570,2.5570,3
2012-02-03,08:45:00,2.5570,2.5580,2.5550,2.5550,13
2012-02-03,08:55:00,2.5550,2.5580,2.5550,2.5550,23
2012-02-03,09:00:00,2.5560,2.5570,2.5560,2.5560,17
2012-02-03,09:05:00,2.5560,2.5580,2.5560,2.5570,31
2012-02-03,09:10:00,2.5560,2.5580,2.5560,2.5570,4
2012-02-03,09:15:00,2.5550,2.5570,2.5550,2.5570,2
2012-02-03,09:25:00,2.5560,2.5560,2.5550,2.5550,3
2012-02-03,09:30:00,2.5550,2.5560,2.5540,2.5540,18
2012-02-03,09:35:00,2.5540,2.5580,2.5540,2.5580,27
2012-02-03,09:45:00,2.5550,2.5550,2.5550,2.5550,1
2012-02-03,09:50:00,2.5540,2.5540,2.5540,2.5540,1
2012-02-03,10:00:00,2.5540,2.5550,2.5540,2.5550,21
2012-02-03,10:05:00,2.5540,2.5550,2.5540,2.5550,26
2012-02-03,10:15:00,2.5540,2.5540,2.5540,2.5540,5
2012-02-03,10:20:00,2.5550,2.5550,2.5550,2.5550,2
2012-02-03,10:25:00,2.5540,2.5570,2.5540,2.5570,6
2012-02-03,10:30:00,2.5580,2.5580,2.5570,2.5570,6
2012-02-03,11:05:00,2.5550,2.5550,2.5540,2.5540,21
2012-02-03,11:15:00,2.5540,2.5580,2.5540,2.5580,5
2012-02-03,11:20:00,2.5580,2.5580,2.5540,2.5540,27
2012-02-03,11:30:00,2.5550,2.5580,2.5550,2.5580,2
2012-02-03,11:35:00,2.5540,2.5560,2.5410,2.5430,133
2012-02-03,11:40:00,2.5440,2.5500,2.5430,2.5430,8
2012-02-03,11:45:00,2.5430,2.5430,2.5380,2.5380,21
2012-02-03,11:50:00,2.5380,2.5380,2.5320,2.5350,34
2012-02-03,11:55:00,2.5360,2.5360,2.5230,2.5250,104
2012-02-03,12:00:00,2.5220,2.5240,2.5200,2.5220,95
2012-02-03,12:05:00,2.5220,2.5340,2.5200,2.5330,62
2012-02-03,12:10:00,2.5340,2.5340,2.5220,2.5270,31
2012-02-03,12:15:00,2.5260,2.5290,2.5210,2.5260,8
2012-02-03,12:20:00,2.5270,2.5380,2.5200,2.5220,72
2012-02-03,12:25:00,2.5220,2.5300,2.5210,2.5210,5
2012-02-03,12:30:00,2.5200,2.5230,2.5200,2.5200,48
2012-02-03,12:35:00,2.5200,2.5250,2.5200,2.5250,25
2012-02-03,12:40:00,2.5250,2.5350,2.5250,2.5340,10
2012-02-03,12:45:00,2.5350,2.5370,2.5320,2.5370,24
2012-02-03,12:50:00,2.5390,2.5390,2.5280,2.5280,25
2012-02-03,12:55:00,2.5300,2.5300,2.5200,2.5220,18
2012-02-03,13:00:00,2.5250,2.5250,2.5210,2.5210,20
2012-02-03,13:05:00,2.5210,2.5220,2.5200,2.5210,40
2012-02-03,13:10:00,2.5190,2.5190,2.5050,2.5070,274
2012-02-03,13:15:00,2.5050,2.5080,2.5050,2.5050,91
2012-02-03,13:20:00,2.5060,2.5100,2.5050,2.5100,73
2012-02-03,13:25:00,2.5130,2.5130,2.5080,2.5080,20
2012-02-03,13:30:00,2.5080,2.5110,2.5080,2.5100,6
2012-02-03,13:35:00,2.5100,2.5160,2.5100,2.5160,12
2012-02-03,13:40:00,2.5170,2.5210,2.5170,2.5170,42
2012-02-03,13:45:00,2.5170,2.5180,2.5170,2.5180,4
2012-02-03,13:50:00,2.5180,2.5180,2.5180,2.5180,3
2012-02-03,13:55:00,2.5200,2.5220,2.5190,2.5220,17
2012-02-03,14:00:00,2.5220,2.5240,2.5220,2.5230,16
2012-02-03,14:05:00,2.5230,2.5230,2.5230,2.5230,3
2012-02-03,14:10:00,2.5220,2.5240,2.5220,2.5240,7
2012-02-03,14:15:00,2.5230,2.5230,2.5210,2.5210,2
2012-02-03,14:30:00,2.5240,2.5240,2.5240,2.5240,4
2012-02-03,14:35:00,2.5230,2.5270,2.5230,2.5250,11
2012-02-03,14:40:00,2.5250,2.5250,2.5230,2.5230,5
2012-02-03,14:45:00,2.5240,2.5260,2.5230,2.5230,23
2012-02-03,14:50:00,2.5260,2.5270,2.5240,2.5270,20
2012-02-03,14:55:00,2.5270,2.5270,2.5250,2.5250,8
2012-02-03,15:05:00,2.5260,2.5260,2.5250,2.5250,2
2012-02-03,15:10:00,2.5250,2.5260,2.5240,2.5260,5
2012-02-03,15:15:00,2.5240,2.5240,2.5230,2.5230,4
2012-02-03,15:25:00,2.5230,2.5250,2.5230,2.5250,9
2012-02-03,15:30:00,2.5250,2.5250,2.5230,2.5230,8
2012-02-03,15:35:00,2.5230,2.5240,2.5230,2.5240,2
2012-02-03,15:40:00,2.5250,2.5250,2.5250,2.5250,9
2012-02-03,15:45:00,2.5260,2.5260,2.5240,2.5240,24
2012-02-03,15:50:00,2.5240,2.5240,2.5230,2.5230,15
2012-02-03,15:55:00,2.5240,2.5240,2.5220,2.5220,7
2012-02-03,16:00:00,2.5210,2.5240,2.5210,2.5230,26
2012-02-03,16:05:00,2.5220,2.5230,2.5120,2.5120,55
2012-02-03,16:10:00,2.5120,2.5140,2.5090,2.5100,45
2012-02-03,16:15:00,2.5100,2.5100,2.5050,2.5060,73
2012-02-03,16:20:00,2.5060,2.5070,2.5050,2.5050,23
2012-02-03,16:25:00,2.5050,2.5060,2.5050,2.5050,13
2012-02-03,16:30:00,2.5050,2.5060,2.5050,2.5060,19
2012-02-03,16:35:00,2.5060,2.5080,2.5050,2.5060,63
2012-02-03,16:40:00,2.5050,2.5110,2.5050,2.5100,19
2012-02-03,16:45:00,2.5100,2.5200,2.5100,2.5150,55
2012-02-03,16:50:00,2.5130,2.5180,2.5130,2.5180,15
2012-02-03,16:55:00,2.5170,2.5170,2.5150,2.5160,9
2012-02-03,17:00:00,2.5120,2.5150,2.5110,2.5150,17
2012-02-03,17:05:00,2.5130,2.5140,2.5120,2.5130,9
2012-02-03,17:10:00,2.5130,2.5130,2.5120,2.5120,9
2012-02-03,17:15:00,2.5130,2.5140,2.5130,2.5130,11
2012-02-03,17:20:00,2.5140,2.5150,2.5120,2.5120,70
2012-02-03,17:25:00,2.5120,2.5120,2.5090,2.5110,16
2012-02-03,17:30:00,2.5100,2.5140,2.5090,2.5130,21
2012-02-03,17:35:00,2.5120,2.5140,2.5120,2.5120,31
2012-02-03,17:40:00,2.5110,2.5140,2.5100,2.5140,19
2012-02-03,17:45:00,2.5130,2.5140,2.5100,2.5100,53
2012-02-03,17:50:00,2.5100,2.5100,2.5050,2.5060,63
2012-02-03,17:55:00,2.5060,2.5060,2.5060,2.5060,39
2012-02-03,18:00:00,2.5060,2.5080,2.5050,2.5060,55
2012-02-03,18:05:00,2.5060,2.5060,2.5050,2.5060,81
2012-02-03,18:10:00,2.5060,2.5080,2.5050,2.5070,27
2012-02-03,18:15:00,2.5070,2.5070,2.5050,2.5050,27
2012-02-03,18:20:00,2.5060,2.5100,2.5060,2.5100,44
2012-02-03,18:25:00,2.5100,2.5100,2.5060,2.5080,17
2012-02-03,18:30:00,2.5090,2.5090,2.5050,2.5050,52
2012-02-03,18:35:00,2.5050,2.5080,2.5050,2.5060,40
2012-02-03,18:40:00,2.5060,2.5080,2.5060,2.5080,26
2012-02-03,18:45:00,2.5080,2.5080,2.5060,2.5060,9
2012-02-03,18:50:00,2.5060,2.5100,2.5050,2.5080,116
2012-02-03,18:55:00,2.5070,2.5110,2.5070,2.5110,14
2012-02-03,19:00:00,2.5110,2.5120,2.5110,2.5120,30
2012-02-03,19:05:00,2.5110,2.5120,2.5080,2.5080,33
2012-02-03,19:10:00,2.5080,2.5080,2.4950,2.4950,360
2012-02-03,19:15:00,2.4960,2.4970,2.4820,2.4850,284
2012-02-03,19:20:00,2.4860,2.4950,2.4860,2.4920,141
2012-02-03,19:25:00,2.4910,2.4980,2.4910,2.4950,60
2012-02-03,19:30:00,2.4930,2.4930,2.4820,2.4820,96
2012-02-03,19:35:00,2.4830,2.4860,2.4830,2.4860,14
2012-02-03,19:40:00,2.4870,2.4910,2.4870,2.4910,49
2012-02-03,19:45:00,2.4890,2.4920,2.4850,2.4860,54
2012-02-03,19:50:00,2.4870,2.4870,2.4690,2.4760,534
2012-02-03,19:55:00,2.4750,2.4790,2.4650,2.4760,294
2012-02-03,20:00:00,2.4740,2.4890,2.4720,2.4860,163
2012-02-03,20:05:00,2.4880,2.4900,2.4830,2.4880,96
2012-02-03,20:10:00,2.4860,2.4890,2.4820,2.4850,127
2012-02-03,20:15:00,2.4830,2.4840,2.4700,2.4760,158
2012-02-03,20:20:00,2.4790,2.4800,2.4690,2.4700,146
2012-02-03,20:25:00,2.4680,2.4740,2.4610,2.4680,782
2012-02-03,20:30:00,2.4680,2.4710,2.4650,2.4690,142
2012-02-03,20:35:00,2.4700,2.4700,2.4620,2.4630,152
2012-02-03,20:40:00,2.4610,2.4730,2.4570,2.4720,454
2012-02-03,20:45:00,2.4680,2.4680,2.4600,2.4630,161
2012-02-03,20:50:00,2.4620,2.4710,2.4610,2.4680,157
2012-02-03,20:55:00,2.4680,2.4820,2.4680,2.4750,304
2012-02-03,21:00:00,2.4760,2.4980,2.4760,2.4920,1043
2012-02-03,21:05:00,2.4920,2.4950,2.4830,2.4850,514
2012-02-03,21:10:00,2.4860,2.4870,2.4620,2.4650,724
2012-02-03,21:15:00,2.4650,2.4720,2.4600,2.4710,676
2012-02-03,21:20:00,2.4700,2.4760,2.4680,2.4710,649
2012-02-03,21:25:00,2.4710,2.4750,2.4690,2.4700,509
2012-02-03,21:30:00,2.4710,2.4790,2.4680,2.4690,1311
2012-02-03,21:35:00,2.4700,2.4730,2.4670,2.4710,584
2012-02-03,21:40:00,2.4700,2.4770,2.4670,2.4760,487
2012-02-03,21:45:00,2.4770,2.4920,2.4770,2.4870,868
2012-02-03,21:50:00,2.4880,2.4950,2.4770,2.4780,919
2012-02-03,21:55:00,2.4780,2.5000,2.4780,2.4980,1466
2012-02-03,22:00:00,2.4990,2.5150,2.4930,2.4930,3208
2012-02-03,22:05:00,2.4930,2.4960,2.4830,2.4950,2136
2012-02-03,22:10:00,2.4950,2.5180,2.4950,2.5170,1400
2012-02-03,22:15:00,2.5170,2.5190,2.5030,2.5140,1910
2012-02-03,22:20:00,2.5140,2.5170,2.4920,2.4970,1101
2012-02-03,22:25:00,2.4950,2.5050,2.4780,2.4850,2664
2012-02-03,22:30:00,2.4850,2.4870,2.4770,2.4820,1543
2012-02-03,22:35:00,2.4810,2.4820,2.4620,2.4670,2257
2012-02-03,22:40:00,2.4670,2.4810,2.4650,2.4790,1057
2012-02-03,22:45:00,2.4800,2.4870,2.4730,2.4860,930
2012-02-03,22:50:00,2.4850,2.4860,2.4660,2.4730,3037
2012-02-03,22:55:00,2.4720,2.4820,2.4720,2.4800,1078
2012-02-03,23:00:00,2.4800,2.4850,2.4690,2.4700,1012
2012-02-03,23:05:00,2.4700,2.4730,2.4670,2.4720,969
2012-02-03,23:10:00,2.4720,2.4750,2.4680,2.4730,770
2012-02-03,23:15:00,2.4720,2.4810,2.4720,2.4760,703
2012-02-03,23:20:00,2.4760,2.4940,2.4750,2.4870,846
2012-02-03,23:25:00,2.4880,2.5020,2.4860,2.4990,1263
2012-02-03,23:30:00,2.4990,2.5000,2.4880,2.4930,822
2012-02-03,23:35:00,2.4930,2.4960,2.4900,2.4910,537
2012-02-03,23:40:00,2.4910,2.4920,2.4850,2.4860,751
2012-02-03,23:45:00,2.4870,2.4890,2.4820,2.4820,909
2012-02-03,23:50:00,2.4810,2.4960,2.4810,2.4930,825
2012-02-03,23:55:00,2.4920,2.4970,2.4910,2.4920,457
2012-02-04,00:00:00,2.4920,2.5050,2.4910,2.5030,825
2012-02-04,00:05:00,2.5030,2.5080,2.5020,2.5050,606
2012-02-04,00:10:00,2.5040,2.5060,2.4840,2.4890,997
2012-02-04,00:15:00,2.4890,2.5050,2.4850,2.4930,1460
2012-02-04,00:20:00,2.4930,2.4940,2.4810,2.4820,2037
2012-02-04,00:25:00,2.4830,2.4850,2.4800,2.4830,476
2012-02-04,00:30:00,2.4830,2.4830,2.4750,2.4770,1615
2012-02-04,00:35:00,2.4770,2.4780,2.4500,2.4600,3466
2012-02-04,00:40:00,2.4600,2.4640,2.4500,2.4630,2055
2012-02-04,00:45:00,2.4620,2.4690,2.4580,2.4670,1331
2012-02-04,00:50:00,2.4650,2.4670,2.4560,2.4650,726
2012-02-04,00:55:00,2.4650,2.4760,2.4650,2.4680,1272
2012-02-04,01:00:00,2.4660,2.4760,2.4660,2.4740,1014
2012-02-04,01:05:00,2.4740,2.4760,2.4600,2.4640,771
2012-02-04,01:10:00,2.4650,2.4740,2.4620,2.4680,1012
2012-02-04,01:15:00,2.4680,2.4760,2.4670,2.4760,505
2012-02-04,01:20:00,2.4750,2.4780,2.4720,2.4730,484
2012-02-04,01:25:00,2.4730,2.4750,2.4680,2.4700,500
2012-02-04,01:30:00,2.4690,2.4700,2.4610,2.4670,773
2012-02-04,01:35:00,2.4660,2.4740,2.4660,2.4740,530
2012-02-04,01:40:00,2.4730,2.4730,2.4670,2.4710,569
2012-02-04,01:45:00,2.4720,2.4750,2.4690,2.4700,486
2012-02-04,01:50:00,2.4700,2.4720,2.4690,2.4720,423
2012-02-04,01:55:00,2.4700,2.4710,2.4660,2.4700,478
2012-02-04,02:00:00,2.4690,2.4880,2.4660,2.4760,2187
2012-02-04,02:05:00,2.4770,2.4890,2.4770,2.4870,1004
2012-02-04,02:10:00,2.4870,2.5020,2.4860,2.4960,2892
2012-02-04,02:15:00,2.4970,2.4980,2.4870,2.4930,1299
2012-02-04,02:20:00,2.4930,2.4950,2.4870,2.4880,752
2012-02-04,02:25:00,2.4880,2.5140,2.4870,2.5080,1839
2012-02-04,02:30:00,2.5080,2.5430,2.5010,2.5390,3308
2012-02-04,02:35:00,2.5400,2.5470,2.5270,2.5370,2809
2012-02-04,02:40:00,2.5380,2.5380,2.5200,2.5300,1316
2012-02-04,02:45:00,2.5300,2.5330,2.5210,2.5320,1005
2012-02-04,02:50:00,2.5330,2.5530,2.5290,2.5320,2237
2012-02-04,02:55:00,2.5330,2.5350,2.5260,2.5320,1803
2012-02-04,03:00:00,2.5320,2.5440,2.5300,2.5420,1224
2012-02-04,03:05:00,2.5420,2.5440,2.5300,2.5300,852
2012-02-04,03:10:00,2.5290,2.5300,2.5150,2.5160,1800
2012-02-04,03:15:00,2.5160,2.5210,2.5050,2.5080,1584
2012-02-04,03:20:00,2.5090,2.5160,2.5050,2.5110,1355
2012-02-04,03:25:00,2.5110,2.5130,2.4930,2.4990,3862
2012-02-04,03:30:00,2.4990,2.5060,2.4980,2.5040,832
2012-02-04,03:35:00,2.5030,2.5080,2.5020,2.5040,479
2012-02-04,03:40:00,2.5040,2.5060,2.5040,2.5040,218
2012-02-04,03:45:00,2.5050,2.5080,2.5030,2.5060,173
2012-02-04,03:50:00,2.5060,2.5070,2.5010,2.5070,170
2012-02-04,03:55:00,2.5080,2.5100,2.5060,2.5060,120
2012-02-04,04:00:00,2.5070,2.5130,2.5070,2.5130,306
2012-02-04,04:05:00,2.5120,2.5350,2.5110,2.5320,841
2012-02-04,04:10:00,2.5310,2.5330,2.5180,2.5260,980
2012-02-04,04:15:00,2.5270,2.5350,2.5210,2.5230,669
2012-02-04,04:20:00,2.5230,2.5320,2.5230,2.5270,187
2012-02-04,04:25:00,2.5260,2.5270,2.5160,2.5160,249
2012-02-04,04:30:00,2.5150,2.5210,2.5140,2.5210,88
2012-02-04,04:35:00,2.5200,2.5240,2.5190,2.5240,263
2012-02-04,04:40:00,2.5240,2.5240,2.5180,2.5180,256
2012-02-04,04:45:00,2.5180,2.5210,2.5070,2.5110,271
2012-02-04,04:50:00,2.5110,2.5160,2.5070,2.5100,240
2012-02-04,04:55:00,2.5110,2.5110,2.5010,2.5030,268
2012-02-04,05:00:00,2.5030,2.5100,2.5020,2.5100,87
2012-02-04,05:05:00,2.5090,2.5170,2.5090,2.5160,181
2012-02-04,05:10:00,2.5150,2.5180,2.5150,2.5180,20
2012-02-04,05:15:00,2.5190,2.5200,2.5180,2.5200,82
2012-02-04,05:20:00,2.5190,2.5200,2.5130,2.5130,137
2012-02-04,05:25:00,2.5140,2.5160,2.5140,2.5160,10
2012-02-04,05:30:00,2.5140,2.5140,2.5100,2.5110,15
2012-02-04,05:35:00,2.5130,2.5130,2.5040,2.5050,45
2012-02-04,05:40:00,2.5060,2.5070,2.4990,2.5050,26
2012-02-04,05:45:00,2.5050,2.5050,2.5040,2.5050,9
2012-02-04,05:50:00,2.5060,2.5090,2.5040,2.5040,23
2012-02-04,05:55:00,2.5030,2.5050,2.5030,2.5050,2
2012-02-04,06:00:00,2.5080,2.5100,2.5080,2.5100,3
2012-02-04,06:05:00,2.5100,2.5110,2.5100,2.5110,3
2012-02-04,06:10:00,2.5090,2.5120,2.5060,2.5100,21
2012-02-06,07:00:00,2.5030,2.5030,2.4740,2.4810,119
2012-02-06,07:05:00,2.4810,2.4840,2.4650,2.4750,193
2012-02-06,07:10:00,2.4750,2.4800,2.4750,2.4750,51
2012-02-06,07:15:00,2.4800,2.4800,2.4790,2.4800,4
2012-02-06,07:20:00,2.4760,2.4780,2.4750,2.4780,17
2012-02-06,07:25:00,2.4780,2.4790,2.4780,2.4790,2
2012-02-06,07:30:00,2.4780,2.4790,2.4780,2.4790,4
2012-02-06,07:35:00,2.4790,2.4790,2.4780,2.4780,4
2012-02-06,07:40:00,2.4780,2.4780,2.4760,2.4760,16
2012-02-06,07:50:00,2.4790,2.4800,2.4790,2.4800,5
2012-02-06,07:55:00,2.4800,2.4800,2.4750,2.4780,14
2012-02-06,08:00:00,2.4750,2.4750,2.4730,2.4730,59
2012-02-06,08:05:00,2.4720,2.4720,2.4670,2.4710,118
2012-02-06,08:10:00,2.4700,2.4710,2.4700,2.4710,53
2012-02-06,08:20:00,2.4710,2.4710,2.4710,2.4710,2
2012-02-06,08:25:00,2.4700,2.4710,2.4700,2.4710,6
2012-02-06,08:30:00,2.4730,2.4730,2.4730,2.4730,2
2012-02-06,08:35:00,2.4740,2.4740,2.4740,2.4740,1
2012-02-06,08:40:00,2.4750,2.4750,2.4710,2.4710,7
2012-02-06,08:50:00,2.4740,2.4740,2.4740,2.4740,1
2012-02-06,09:00:00,2.4730,2.4730,2.4730,2.4730,1
2012-02-06,09:05:00,2.4730,2.4730,2.4730,2.4730,2
2012-02-06,09:10:00,2.4660,2.4680,2.4650,2.4680,18
2012-02-06,09:15:00,2.4670,2.4670,2.4670,2.4670,11
2012-02-06,09:25:00,2.4670,2.4670,2.4650,2.4650,14
2012-02-06,09:40:00,2.4670,2.4690,2.4670,2.4670,7
2012-02-06,09:45:00,2.4670,2.4690,2.4670,2.4690,3
2012-02-06,10:00:00,2.4660,2.4660,2.4650,2.4650,25
2012-02-06,10:05:00,2.4710,2.4710,2.4710,2.4710,1
2012-02-06,10:10:00,2.4660,2.4700,2.4660,2.4660,5
2012-02-06,10:15:00,2.4700,2.4710,2.4700,2.4710,10
2012-02-06,10:20:00,2.4660,2.4660,2.4660,2.4660,7
2012-02-06,10:35:00,2.4660,2.4660,2.4650,2.4650,16
2012-02-06,10:40:00,2.4650,2.4650,2.4650,2.4650,1
2012-02-06,10:55:00,2.4640,2.4660,2.4640,2.4660,7
2012-02-06,11:00:00,2.4660,2.4660,2.4640,2.4650,11
2012-02-06,11:05:00,2.4650,2.4660,2.4650,2.4650,7
2012-02-06,11:10:00,2.4650,2.4660,2.4630,2.4660,17
2012-02-06,11:15:00,2.4670,2.4690,2.4670,2.4690,7
2012-02-06,11:20:00,2.4670,2.4670,2.4670,2.4670,1
2012-02-06,11:30:00,2.4670,2.4670,2.4660,2.4660,2
2012-02-06,11:35:00,2.4660,2.4660,2.4660,2.4660,1
2012-02-06,11:40:00,2.4660,2.4660,2.4660,2.4660,1
2012-02-06,11:45:00,2.4670,2.4670,2.4660,2.4660,3
2012-02-06,12:00:00,2.4660,2.4670,2.4650,2.4650,14
2012-02-06,12:05:00,2.4680,2.4750,2.4680,2.4720,143
2012-02-06,12:10:00,2.4690,2.4720,2.4670,2.4720,17
2012-02-06,12:15:00,2.4690,2.4690,2.4670,2.4670,16
2012-02-06,12:20:00,2.4700,2.4710,2.4700,2.4710,3
2012-02-06,12:25:00,2.4670,2.4700,2.4670,2.4700,3
2012-02-06,12:30:00,2.4690,2.4720,2.4690,2.4690,29
2012-02-06,12:35:00,2.4680,2.4690,2.4640,2.4640,14
2012-02-06,12:40:00,2.4640,2.4640,2.4610,2.4630,44
2012-02-06,12:45:00,2.4620,2.4670,2.4600,2.4660,29
2012-02-06,12:50:00,2.4680,2.4680,2.4680,2.4680,1
2012-02-06,13:00:00,2.4650,2.4650,2.4620,2.4620,31
2012-02-06,13:05:00,2.4610,2.4610,2.4580,2.4580,49
2012-02-06,13:10:00,2.4600,2.4610,2.4580,2.4610,7
2012-02-06,13:15:00,2.4590,2.4590,2.4590,2.4590,1
2012-02-06,13:25:00,2.4590,2.4590,2.4590,2.4590,2
2012-02-06,13:30:00,2.4600,2.4600,2.4600,2.4600,1
2012-02-06,13:35:00,2.4600,2.4600,2.4600,2.4600,1
2012-02-06,13:40:00,2.4640,2.4650,2.4610,2.4650,11
2012-02-06,13:45:00,2.4650,2.4650,2.4650,2.4650,2
2012-02-06,13:50:00,2.4640,2.4640,2.4640,2.4640,3
2012-02-06,13:55:00,2.4630,2.4630,2.4610,2.4610,8
2012-02-06,14:00:00,2.4610,2.4610,2.4570,2.4580,30
2012-02-06,14:10:00,2.4600,2.4600,2.4570,2.4570,16
2012-02-06,14:15:00,2.4580,2.4580,2.4560,2.4580,11
2012-02-06,14:20:00,2.4580,2.4590,2.4580,2.4590,13
2012-02-06,14:25:00,2.4570,2.4580,2.4570,2.4580,2
2012-02-06,14:35:00,2.4580,2.4580,2.4560,2.4560,10
2012-02-06,14:40:00,2.4560,2.4580,2.4560,2.4560,22
2012-02-06,14:45:00,2.4560,2.4560,2.4560,2.4560,20
2012-02-06,14:50:00,2.4570,2.4570,2.4550,2.4560,16
2012-02-06,14:55:00,2.4560,2.4580,2.4550,2.4550,25
2012-02-06,15:00:00,2.4580,2.4580,2.4550,2.4580,81
2012-02-06,15:05:00,2.4570,2.4610,2.4550,2.4570,53
2012-02-06,15:10:00,2.4590,2.4590,2.4510,2.4540,78
2012-02-06,15:15:00,2.4540,2.4540,2.4540,2.4540,8
2012-02-06,15:20:00,2.4540,2.4550,2.4510,2.4510,59
2012-02-06,15:25:00,2.4520,2.4540,2.4520,2.4520,12
2012-02-06,15:30:00,2.4540,2.4540,2.4530,2.4530,5
2012-02-06,15:35:00,2.4510,2.4530,2.4500,2.4530,40
2012-02-06,15:40:00,2.4510,2.4530,2.4500,2.4510,17
2012-02-06,15:45:00,2.4520,2.4520,2.4500,2.4500,43
2012-02-06,15:50:00,2.4530,2.4530,2.4530,2.4530,1
2012-02-06,15:55:00,2.4520,2.4530,2.4500,2.4510,17
2012-02-06,16:00:00,2.4530,2.4540,2.4480,2.4500,111
2012-02-06,16:05:00,2.4510,2.4530,2.4490,2.4520,83
2012-02-06,16:10:00,2.4520,2.4550,2.4520,2.4540,18
2012-02-06,16:15:00,2.4520,2.4550,2.4500,2.4530,29
2012-02-06,16:20:00,2.4540,2.4550,2.4530,2.4540,10
2012-02-06,16:25:00,2.4530,2.4560,2.4530,2.4560,13
2012-02-06,16:30:00,2.4550,2.4560,2.4500,2.4520,67
2012-02-06,16:35:00,2.4520,2.4520,2.4480,2.4490,64
2012-02-06,16:40:00,2.4500,2.4530,2.4480,2.4480,25
2012-02-06,16:45:00,2.4480,2.4520,2.4470,2.4520,14
2012-02-06,16:50:00,2.4500,2.4680,2.4500,2.4660,73
2012-02-06,16:55:00,2.4680,2.4820,2.4680,2.4760,357
2012-02-06,17:00:00,2.4750,2.4770,2.4720,2.4760,51
2012-02-06,17:05:00,2.4730,2.4730,2.4640,2.4640,45
2012-02-06,17:10:00,2.4640,2.4700,2.4640,2.4690,39
2012-02-06,17:15:00,2.4700,2.4700,2.4640,2.4670,34
2012-02-06,17:20:00,2.4690,2.4700,2.4650,2.4680,11
2012-02-06,17:25:00,2.4680,2.4690,2.4640,2.4690,20
2012-02-06,17:30:00,2.4670,2.4730,2.4670,2.4720,29
2012-02-06,17:35:00,2.4720,2.4810,2.4720,2.4810,67
2012-02-06,17:40:00,2.4810,2.4810,2.4750,2.4770,38
2012-02-06,17:45:00,2.4760,2.4780,2.4760,2.4780,5
2012-02-06,17:50:00,2.4770,2.4790,2.4740,2.4770,25
2012-02-06,17:55:00,2.4760,2.4760,2.4740,2.4740,11
2012-02-06,18:00:00,2.4740,2.4740,2.4520,2.4520,110
2012-02-06,18:05:00,2.4540,2.4580,2.4520,2.4580,33
2012-02-06,18:10:00,2.4580,2.4650,2.4580,2.4580,30
2012-02-06,18:15:00,2.4600,2.4630,2.4580,2.4610,14
2012-02-06,18:20:00,2.4620,2.4760,2.4600,2.4720,62
2012-02-06,18:25:00,2.4720,2.4720,2.4690,2.4720,16
2012-02-06,18:30:00,2.4690,2.4720,2.4690,2.4710,27
2012-02-06,18:35:00,2.4700,2.4710,2.4570,2.4590,83
2012-02-06,18:40:00,2.4590,2.4590,2.4570,2.4570,9
2012-02-06,18:45:00,2.4630,2.4720,2.4600,2.4700,95
2012-02-06,18:50:00,2.4690,2.4800,2.4660,2.4780,107
2012-02-06,18:55:00,2.4780,2.4800,2.4770,2.4780,11
2012-02-06,19:00:00,2.4760,2.4960,2.4760,2.4940,164
2012-02-06,19:05:00,2.4940,2.5080,2.4900,2.5030,123
2012-02-06,19:10:00,2.5040,2.5340,2.5040,2.5280,610
2012-02-06,19:15:00,2.5290,2.5290,2.5210,2.5270,106
2012-02-06,19:20:00,2.5270,2.5450,2.5200,2.5370,467
2012-02-06,19:25:00,2.5370,2.5490,2.5360,2.5460,209
2012-02-06,19:30:00,2.5450,2.5460,2.5320,2.5340,115
2012-02-06,19:35:00,2.5340,2.5480,2.5270,2.5450,287
2012-02-06,19:40:00,2.5440,2.5500,2.5400,2.5420,231
2012-02-06,19:45:00,2.5440,2.5560,2.5340,2.5430,341
2012-02-06,19:50:00,2.5410,2.5480,2.5380,2.5400,68
2012-02-06,19:55:00,2.5400,2.5520,2.5390,2.5460,237
2012-02-06,20:00:00,2.5490,2.5540,2.5450,2.5480,190
2012-02-06,20:05:00,2.5480,2.5530,2.5400,2.5420,55
2012-02-06,20:10:00,2.5410,2.5440,2.5380,2.5380,28
2012-02-06,20:15:00,2.5400,2.5400,2.5240,2.5310,202
2012-02-06,20:20:00,2.5300,2.5330,2.5130,2.5160,292
2012-02-06,20:25:00,2.5160,2.5260,2.5160,2.5250,58
2012-02-06,20:30:00,2.5260,2.5260,2.5200,2.5250,58
2012-02-06,20:35:00,2.5250,2.5330,2.5250,2.5300,212
2012-02-06,20:40:00,2.5300,2.5330,2.5230,2.5250,187
2012-02-06,20:45:00,2.5280,2.5280,2.5170,2.5190,196
2012-02-06,20:50:00,2.5190,2.5320,2.5170,2.5240,163
2012-02-06,20:55:00,2.5250,2.5300,2.5190,2.5280,158
2012-02-06,21:00:00,2.5280,2.5290,2.4970,2.4990,669
2012-02-06,21:05:00,2.4990,2.5010,2.4870,2.4900,550
2012-02-06,21:10:00,2.4900,2.4900,2.4710,2.4860,1125
2012-02-06,21:15:00,2.4850,2.4860,2.4650,2.4690,701
2012-02-06,21:20:00,2.4700,2.4730,2.4600,2.4600,481
2012-02-06,21:25:00,2.4610,2.4740,2.4560,2.4700,619
2012-02-06,21:30:00,2.4700,2.4750,2.4640,2.4720,322
2012-02-06,21:35:00,2.4700,2.4790,2.4650,2.4790,660
2012-02-06,21:40:00,2.4790,2.4840,2.4700,2.4830,770
2012-02-06,21:45:00,2.4830,2.4830,2.4610,2.4610,900
2012-02-06,21:50:00,2.4610,2.4700,2.4510,2.4650,1107
2012-02-06,21:55:00,2.4650,2.4750,2.4650,2.4720,416
2012-02-06,22:00:00,2.4730,2.5030,2.4680,2.5000,2774
2012-02-06,22:05:00,2.5010,2.5240,2.4980,2.5110,2827
2012-02-06,22:10:00,2.5110,2.5200,2.5030,2.5070,1864
2012-02-06,22:15:00,2.5060,2.5270,2.5050,2.5210,1891
2012-02-06,22:20:00,2.5210,2.5360,2.5200,2.5290,1928
2012-02-06,22:25:00,2.5290,2.5400,2.5250,2.5400,1670
2012-02-06,22:30:00,2.5390,2.5410,2.5190,2.5330,2121
2012-02-06,22:35:00,2.5330,2.5340,2.5250,2.5320,1021
2012-02-06,22:40:00,2.5330,2.5330,2.5220,2.5300,1298
2012-02-06,22:45:00,2.5300,2.5320,2.5190,2.5250,810
2012-02-06,22:50:00,2.5250,2.5470,2.5250,2.5420,1734
2012-02-06,22:55:00,2.5410,2.5450,2.5250,2.5270,1842
2012-02-06,23:00:00,2.5270,2.5350,2.5140,2.5170,2009
2012-02-06,23:05:00,2.5180,2.5340,2.5150,2.5290,796
2012-02-06,23:10:00,2.5310,2.5380,2.5190,2.5190,1078
2012-02-06,23:15:00,2.5210,2.5300,2.5180,2.5210,983
2012-02-06,23:20:00,2.5220,2.5220,2.5040,2.5150,1225
2012-02-06,23:25:00,2.5160,2.5180,2.4970,2.5010,1726
2012-02-06,23:30:00,2.5010,2.5060,2.4970,2.4990,491
2012-02-06,23:35:00,2.4970,2.4980,2.4870,2.4890,1059
2012-02-06,23:40:00,2.4880,2.4880,2.4750,2.4800,2122
2012-02-06,23:45:00,2.4800,2.4870,2.4710,2.4810,1733
2012-02-06,23:50:00,2.4810,2.4870,2.4790,2.4850,1127
2012-02-06,23:55:00,2.4850,2.4900,2.4800,2.4870,924
2012-02-07,00:00:00,2.4880,2.4910,2.4700,2.4770,988
2012-02-07,00:05:00,2.4770,2.4810,2.4750,2.4790,559
2012-02-07,00:10:00,2.4780,2.4860,2.4780,2.4850,486
2012-02-07,00:15:00,2.4850,2.4960,2.4850,2.4940,931
2012-02-07,00:20:00,2.4940,2.4940,2.4890,2.4900,233
2012-02-07,00:25:00,2.4920,2.4920,2.4780,2.4920,850
2012-02-07,00:30:00,2.4910,2.4930,2.4850,2.4890,448
2012-02-07,00:35:00,2.4910,2.4920,2.4720,2.4740,1089
2012-02-07,00:40:00,2.4740,2.4850,2.4720,2.4820,1002
2012-02-07,00:45:00,2.4820,2.4860,2.4740,2.4790,1168
2012-02-07,00:50:00,2.4800,2.4810,2.4760,2.4770,267
2012-02-07,00:55:00,2.4780,2.4810,2.4760,2.4810,238
2012-02-07,01:00:00,2.4810,2.4900,2.4770,2.4840,872
2012-02-07,01:05:00,2.4830,2.4860,2.4800,2.4830,433
2012-02-07,01:10:00,2.4840,2.4910,2.4840,2.4900,707
2012-02-07,01:15:00,2.4890,2.4930,2.4820,2.4850,419
2012-02-07,01:20:00,2.4860,2.4880,2.4780,2.4830,554
2012-02-07,01:25:00,2.4840,2.4960,2.4820,2.4950,691
2012-02-07,01:30:00,2.4950,2.5080,2.4950,2.5000,1294
2012-02-07,01:35:00,2.5000,2.5070,2.4980,2.5050,606
2012-02-07,01:40:00,2.5040,2.5050,2.4980,2.5000,587
2012-02-07,01:45:00,2.5000,2.5040,2.4970,2.5040,459
2012-02-07,01:50:00,2.5040,2.5160,2.5020,2.5130,1091
2012-02-07,01:55:00,2.5140,2.5150,2.5060,2.5070,514
2012-02-07,02:00:00,2.5070,2.5170,2.5070,2.5100,419
2012-02-07,02:05:00,2.5100,2.5210,2.5100,2.5180,1094
2012-02-07,02:10:00,2.5180,2.5280,2.5170,2.5240,1153
2012-02-07,02:15:00,2.5230,2.5310,2.5120,2.5130,1887
2012-02-07,02:20:00,2.5130,2.5200,2.5130,2.5180,421
2012-02-07,02:25:00,2.5180,2.5380,2.5150,2.5280,1329
2012-02-07,02:30:00,2.5280,2.5330,2.5250,2.5280,593
2012-02-07,02:35:00,2.5280,2.5390,2.5230,2.5350,732
2012-02-07,02:40:00,2.5360,2.5360,2.5140,2.5170,952
2012-02-07,02:45:00,2.5180,2.5200,2.5150,2.5160,378
2012-02-07,02:50:00,2.5160,2.5190,2.5100,2.5170,766
2012-02-07,02:55:00,2.5180,2.5200,2.5120,2.5140,353
2012-02-07,03:00:00,2.5130,2.5300,2.5120,2.5270,960
2012-02-07,03:05:00,2.5260,2.5270,2.5120,2.5170,601
2012-02-07,03:10:00,2.5180,2.5340,2.5160,2.5280,1101
2012-02-07,03:15:00,2.5290,2.5290,2.5210,2.5280,838
2012-02-07,03:20:00,2.5280,2.5340,2.5230,2.5240,1218
2012-02-07,03:25:00,2.5250,2.5540,2.5220,2.5510,7495
2012-02-07,03:30:00,2.5500,2.5510,2.5440,2.5500,1310
2012-02-07,03:35:00,2.5510,2.5550,2.5490,2.5510,783
2012-02-07,03:40:00,2.5520,2.5530,2.5500,2.5530,226
2012-02-07,03:45:00,2.5540,2.5580,2.5510,2.5580,536
2012-02-07,03:50:00,2.5560,2.5620,2.5550,2.5590,434
2012-02-07,03:55:00,2.5590,2.5610,2.5510,2.5520,542
2012-02-07,04:00:00,2.5520,2.5560,2.5520,2.5530,183
2012-02-07,04:05:00,2.5530,2.5580,2.5530,2.5570,132
2012-02-07,04:10:00,2.5560,2.5590,2.5550,2.5560,246
2012-02-07,04:15:00,2.5570,2.5580,2.5560,2.5570,122
2012-02-07,04:20:00,2.5560,2.5640,2.5560,2.5630,606
2012-02-07,04:25:00,2.5630,2.5690,2.5590,2.5630,677
2012-02-07,04:30:00,2.5640,2.5760,2.5640,2.5750,576
2012-02-07,04:35:00,2.5760,2.5770,2.5680,2.5700,601
2012-02-07,04:40:00,2.5710,2.5710,2.5590,2.5630,895
2012-02-07,04:45:00,2.5640,2.5650,2.5620,2.5640,119
2012-02-07,04:50:00,2.5630,2.5680,2.5630,2.5650,96
2012-02-07,04:55:00,2.5640,2.5670,2.5640,2.5650,154
2012-02-07,05:00:00,2.5630,2.5670,2.5620,2.5650,123
2012-02-07,05:05:00,2.5660,2.5750,2.5660,2.5740,140
2012-02-07,05:10:00,2.5730,2.5780,2.5730,2.5750,89
2012-02-07,05:15:00,2.5770,2.5830,2.5770,2.5800,178
2012-02-07,05:20:00,2.5790,2.5790,2.5750,2.5770,23
2012-02-07,05:25:00,2.5770,2.5800,2.5760,2.5790,163
2012-02-07,05:30:00,2.5800,2.5870,2.5760,2.5830,222
2012-02-07,05:35:00,2.5830,2.5840,2.5780,2.5790,68
2012-02-07,05:40:00,2.5790,2.5820,2.5770,2.5810,82
2012-02-07,05:45:00,2.5810,2.5830,2.5810,2.5810,4
2012-02-07,05:50:00,2.5820,2.5830,2.5800,2.5800,56
2012-02-07,05:55:00,2.5840,2.5860,2.5830,2.5830,35
2012-02-07,06:00:00,2.5820,2.5840,2.5800,2.5800,46
2012-02-07,06:05:00,2.5800,2.5830,2.5800,2.5800,37
2012-02-07,06:10:00,2.5800,2.5870,2.5800,2.5830,85
2012-02-07,07:00:00,2.5740,2.5820,2.5740,2.5790,44
2012-02-07,07:05:00,2.5790,2.5790,2.5740,2.5770,13
2012-02-07,07:10:00,2.5790,2.5800,2.5790,2.5800,2
2012-02-07,07:15:00,2.5780,2.5790,2.5760,2.5790,12
2012-02-07,07:25:00,2.5800,2.5840,2.5790,2.5840,23
2012-02-07,07:30:00,2.5810,2.5820,2.5710,2.5740,24
2012-02-07,07:35:00,2.5760,2.5770,2.5740,2.5740,8
2012-02-07,07:40:00,2.5760,2.5790,2.5760,2.5790,3
2012-02-07,07:45:00,2.5760,2.5770,2.5750,2.5760,16
2012-02-07,07:50:00,2.5760,2.5760,2.5680,2.5700,39
2012-02-07,07:55:00,2.5700,2.5740,2.5670,2.5740,27
2012-02-07,08:00:00,2.5760,2.5790,2.5760,2.5790,4
2012-02-07,08:05:00,2.5790,2.5800,2.5790,2.5790,9
2012-02-07,08:10:00,2.5810,2.6070,2.5810,2.6020,243
2012-02-07,08:15:00,2.6060,2.6110,2.6010,2.6060,76
2012-02-07,08:20:00,2.6080,2.6090,2.6010,2.6010,10
2012-02-07,08:25:00,2.6000,2.6030,2.6000,2.6020,15
2012-02-07,08:30:00,2.6060,2.6070,2.6030,2.6070,16
2012-02-07,08:35:00,2.6030,2.6080,2.6030,2.6040,10
2012-02-07,08:40:00,2.6030,2.6030,2.5950,2.5950,19
2012-02-07,08:45:00,2.5980,2.5980,2.5840,2.5850,177
2012-02-07,08:50:00,2.5870,2.5870,2.5850,2.5850,4
2012-02-07,08:55:00,2.5850,2.5850,2.5840,2.5840,12
2012-02-07,09:00:00,2.5850,2.5850,2.5830,2.5850,12
2012-02-07,09:05:00,2.5850,2.5850,2.5830,2.5830,4
2012-02-07,09:10:00,2.5830,2.5830,2.5830,2.5830,5
2012-02-07,09:15:00,2.5830,2.5830,2.5830,2.5830,16
2012-02-07,09:20:00,2.5830,2.5830,2.5790,2.5820,34
2012-02-07,09:25:00,2.5820,2.5820,2.5820,2.5820,9
2012-02-07,09:30:00,2.5840,2.5840,2.5840,2.5840,1
2012-02-07,09:35:00,2.5830,2.5880,2.5830,2.5880,28
2012-02-07,09:45:00,2.5860,2.5860,2.5820,2.5830,52
2012-02-07,09:50:00,2.5840,2.5860,2.5840,2.5840,13
2012-02-07,09:55:00,2.5870,2.5870,2.5870,2.5870,5
2012-02-07,10:00:00,2.5880,2.5910,2.5880,2.5900,85
2012-02-07,10:05:00,2.5900,2.5900,2.5880,2.5880,6
2012-02-07,10:10:00,2.5890,2.5900,2.5890,2.5900,5
2012-02-07,10:15:00,2.5900,2.5920,2.5900,2.5910,18
2012-02-07,10:20:00,2.5920,2.5920,2.5920,2.5920,4
2012-02-07,10:25:00,2.5910,2.5920,2.5910,2.5920,17
2012-02-07,10:30:00,2.5910,2.5910,2.5890,2.5910,6
2012-02-07,10:35:00,2.5910,2.5910,2.5910,2.5910,1
2012-02-07,10:40:00,2.5910,2.5910,2.5880,2.5910,7
2012-02-07,10:45:00,2.5880,2.5910,2.5870,2.5910,7
2012-02-07,10:50:00,2.5920,2.5920,2.5890,2.5910,11
2012-02-07,10:55:00,2.5910,2.5910,2.5900,2.5900,3
2012-02-07,11:05:00,2.5890,2.5890,2.5890,2.5890,4
2012-02-07,11:10:00,2.5890,2.5890,2.5840,2.5840,8
2012-02-07,11:15:00,2.5840,2.5850,2.5840,2.5840,45
2012-02-07,11:20:00,2.5840,2.5840,2.5790,2.5820,19
2012-02-07,11:25:00,2.5790,2.5790,2.5760,2.5760,29
2012-02-07,11:30:00,2.5820,2.5820,2.5730,2.5730,77
2012-02-07,11:35:00,2.5720,2.5760,2.5720,2.5760,34
2012-02-07,11:40:00,2.5780,2.5800,2.5760,2.5780,14
2012-02-07,11:45:00,2.5780,2.5780,2.5740,2.5740,3
2012-02-07,11:50:00,2.5760,2.5780,2.5740,2.5740,13
2012-02-07,11:55:00,2.5760,2.5760,2.5750,2.5750,2
2012-02-07,12:05:00,2.5740,2.5760,2.5740,2.5760,11
2012-02-07,12:10:00,2.5780,2.5780,2.5750,2.5750,5
2012-02-07,12:20:00,2.5760,2.5760,2.5740,2.5740,17
2012-02-07,12:25:00,2.5730,2.5770,2.5730,2.5770,24
2012-02-07,12:30:00,2.5740,2.5740,2.5690,2.5700,241
2012-02-07,12:35:00,2.5690,2.5730,2.5690,2.5730,74
2012-02-07,12:40:00,2.5710,2.5730,2.5640,2.5680,126
2012-02-07,12:45:00,2.5660,2.5660,2.5630,2.5650,19
2012-02-07,12:50:00,2.5680,2.5690,2.5650,2.5660,14
2012-02-07,12:55:00,2.5670,2.5710,2.5660,2.5660,34
2012-02-07,13:00:00,2.5660,2.5670,2.5650,2.5670,15
2012-02-07,13:05:00,2.5670,2.5760,2.5660,2.5710,101
2012-02-07,13:10:00,2.5700,2.5790,2.5700,2.5750,41
2012-02-07,13:15:00,2.5770,2.5780,2.5750,2.5750,26
2012-02-07,13:20:00,2.5760,2.5760,2.5740,2.5750,8
2012-02-07,13:25:00,2.5750,2.5800,2.5750,2.5790,55
2012-02-07,13:30:00,2.5760,2.5760,2.5760,2.5760,1
2012-02-07,13:35:00,2.5780,2.5790,2.5780,2.5780,18
2012-02-07,13:40:00,2.5780,2.5810,2.5760,2.5760,63
2012-02-07,13:45:00,2.5730,2.5770,2.5700,2.5700,13
2012-02-07,13:50:00,2.5700,2.5740,2.5700,2.5740,7
2012-02-07,13:55:00,2.5740,2.5740,2.5730,2.5730,4
2012-02-07,14:00:00,2.5720,2.5790,2.5720,2.5780,28
2012-02-07,14:05:00,2.5750,2.5760,2.5750,2.5750,4
2012-02-07,14:10:00,2.5750,2.5750,2.5700,2.5700,8
2012-02-07,14:15:00,2.5710,2.5710,2.5710,2.5710,2
2012-02-07,14:20:00,2.5710,2.5720,2.5700,2.5700,4
2012-02-07,14:25:00,2.5700,2.5700,2.5700,2.5700,8
2012-02-07,14:35:00,2.5740,2.5740,2.5740,2.5740,13
2012-02-07,14:40:00,2.5740,2.5770,2.5740,2.5770,3
2012-02-07,14:45:00,2.5770,2.5770,2.5760,2.5760,6
2012-02-07,14:50:00,2.5750,2.5750,2.5750,2.5750,1
2012-02-07,14:55:00,2.5740,2.5740,2.5740,2.5740,1
2012-02-07,15:00:00,2.5740,2.5740,2.5740,2.5740,1
2012-02-07,15:05:00,2.5750,2.5750,2.5740,2.5750,10
2012-02-07,15:10:00,2.5770,2.5780,2.5770,2.5780,2
2012-02-07,15:15:00,2.5790,2.5870,2.5790,2.5870,19
2012-02-07,15:20:00,2.5870,2.5870,2.5860,2.5860,12
2012-02-07,15:25:00,2.5870,2.6000,2.5870,2.5960,47
2012-02-07,15:30:00,2.5990,2.5990,2.5900,2.5910,47
2012-02-07,15:35:00,2.5900,2.5940,2.5870,2.5880,50
2012-02-07,15:40:00,2.5890,2.5930,2.5890,2.5910,5
2012-02-07,15:45:00,2.5910,2.5930,2.5910,2.5930,4
2012-02-07,15:50:00,2.5920,2.5970,2.5920,2.5940,9
2012-02-07,15:55:00,2.5940,2.5940,2.5900,2.5910,14
2012-02-07,16:00:00,2.5890,2.5900,2.5850,2.5880,53
2012-02-07,16:05:00,2.5880,2.5910,2.5860,2.5870,22
2012-02-07,16:10:00,2.5880,2.5900,2.5760,2.5760,49
2012-02-07,16:15:00,2.5760,2.5790,2.5760,2.5780,18
2012-02-07,16:20:00,2.5780,2.5780,2.5640,2.5650,58
2012-02-07,16:25:00,2.5670,2.5680,2.5640,2.5640,33
2012-02-07,16:30:00,2.5650,2.5660,2.5640,2.5660,56
2012-02-07,16:35:00,2.5660,2.5690,2.5640,2.5640,66
2012-02-07,16:40:00,2.5620,2.5640,2.5560,2.5570,194
2012-02-07,16:45:00,2.5560,2.5600,2.5560,2.5600,42
2012-02-07,16:50:00,2.5600,2.5630,2.5600,2.5630,20
2012-02-07,16:55:00,2.5600,2.5630,2.5580,2.5610,14
2012-02-07,17:00:00,2.5630,2.5640,2.5590,2.5600,36
2012-02-07,17:05:00,2.5590,2.5600,2.5560,2.5600,63
2012-02-07,17:10:00,2.5610,2.5640,2.5570,2.5640,31
2012-02-07,17:15:00,2.5630,2.5740,2.5630,2.5670,150
2012-02-07,17:20:00,2.5680,2.5680,2.5570,2.5580,94
2012-02-07,17:25:00,2.5610,2.5620,2.5590,2.5610,10
2012-02-07,17:30:00,2.5620,2.5620,2.5580,2.5580,2
2012-02-07,17:35:00,2.5580,2.5620,2.5580,2.5620,13
2012-02-07,17:40:00,2.5610,2.5620,2.5580,2.5620,54
2012-02-07,17:45:00,2.5600,2.5600,2.5580,2.5600,44
2012-02-07,17:50:00,2.5600,2.5620,2.5500,2.5500,128
2012-02-07,17:55:00,2.5500,2.5510,2.5480,2.5500,20
2012-02-07,18:00:00,2.5510,2.5570,2.5510,2.5520,45
2012-02-07,18:05:00,2.5530,2.5540,2.5510,2.5520,19
2012-02-07,18:10:00,2.5500,2.5500,2.5400,2.5430,195
2012-02-07,18:15:00,2.5430,2.5450,2.5430,2.5430,18
2012-02-07,18:20:00,2.5440,2.5480,2.5430,2.5470,15
2012-02-07,18:25:00,2.5460,2.5550,2.5460,2.5490,87
2012-02-07,18:30:00,2.5520,2.5520,2.5500,2.5520,23
2012-02-07,18:35:00,2.5510,2.5520,2.5490,2.5490,38
2012-02-07,18:40:00,2.5480,2.5510,2.5400,2.5410,101
2012-02-07,18:45:00,2.5410,2.5420,2.5380,2.5420,105
2012-02-07,18:50:00,2.5420,2.5590,2.5420,2.5540,243
2012-02-07,18:55:00,2.5550,2.5670,2.5550,2.5630,104
2012-02-07,19:00:00,2.5630,2.5630,2.5570,2.5580,63
2012-02-07,19:05:00,2.5560,2.5620,2.5560,2.5610,38
2012-02-07,19:10:00,2.5600,2.5690,2.5600,2.5690,70
2012-02-07,19:15:00,2.5690,2.5690,2.5620,2.5650,141
2012-02-07,19:20:00,2.5650,2.5660,2.5620,2.5630,108
2012-02-07,19:25:00,2.5630,2.5630,2.5550,2.5550,165
2012-02-07,19:30:00,2.5580,2.5580,2.5560,2.5570,62
2012-02-07,19:35:00,2.5580,2.5650,2.5580,2.5640,54
2012-02-07,19:40:00,2.5660,2.5670,2.5620,2.5620,35
2012-02-07,19:45:00,2.5650,2.5750,2.5650,2.5710,185
2012-02-07,19:50:00,2.5700,2.5760,2.5690,2.5760,36
2012-02-07,19:55:00,2.5760,2.5790,2.5710,2.5740,45
2012-02-07,20:00:00,2.5750,2.5750,2.5700,2.5700,50
2012-02-07,20:05:00,2.5700,2.5730,2.5610,2.5670,236
2012-02-07,20:10:00,2.5670,2.5680,2.5620,2.5640,36
2012-02-07,20:15:00,2.5650,2.5680,2.5640,2.5660,58
2012-02-07,20:20:00,2.5660,2.5680,2.5630,2.5670,49
2012-02-07,20:25:00,2.5680,2.5750,2.5670,2.5740,204
2012-02-07,20:30:00,2.5730,2.5800,2.5720,2.5750,245
2012-02-07,20:35:00,2.5780,2.5930,2.5780,2.5880,363
2012-02-07,20:40:00,2.5880,2.5930,2.5840,2.5860,152
2012-02-07,20:45:00,2.5870,2.5990,2.5860,2.5940,385
2012-02-07,20:50:00,2.5940,2.5940,2.5900,2.5910,96
2012-02-07,20:55:00,2.5900,2.6100,2.5900,2.6000,476
2012-02-07,21:00:00,2.6000,2.6130,2.5800,2.5940,1714
2012-02-07,21:05:00,2.5930,2.6070,2.5900,2.6070,290
2012-02-07,21:10:00,2.6070,2.6180,2.6040,2.6070,822
2012-02-07,21:15:00,2.6050,2.6080,2.5960,2.5970,449
2012-02-07,21:20:00,2.5970,2.5980,2.5810,2.5910,1294
2012-02-07,21:25:00,2.5910,2.5950,2.5850,2.5860,817
2012-02-07,21:30:00,2.5850,2.5900,2.5800,2.5900,613
2012-02-07,21:35:00,2.5880,2.5960,2.5870,2.5890,924
2012-02-07,21:40:00,2.5900,2.5910,2.5850,2.5900,776
2012-02-07,21:45:00,2.5910,2.6030,2.5880,2.5970,858
2012-02-07,21:50:00,2.5970,2.5970,2.5830,2.5830,754
2012-02-07,21:55:00,2.5830,2.5840,2.5690,2.5770,1915
2012-02-07,22:00:00,2.5780,2.5850,2.5670,2.5790,1801
2012-02-07,22:05:00,2.5790,2.5870,2.5740,2.5810,1242
2012-02-07,22:10:00,2.5800,2.5960,2.5790,2.5920,1135
2012-02-07,22:15:00,2.5930,2.5960,2.5910,2.5940,542
2012-02-07,22:20:00,2.5940,2.6160,2.5930,2.6070,2973
2012-02-07,22:25:00,2.6070,2.6080,2.5950,2.5950,1076
2012-02-07,22:30:00,2.5950,2.5970,2.5800,2.5850,2028
2012-02-07,22:35:00,2.5850,2.5870,2.5620,2.5650,2537
2012-02-07,22:40:00,2.5650,2.5740,2.5650,2.5710,1169
2012-02-07,22:45:00,2.5700,2.5790,2.5610,2.5650,1023
2012-02-07,22:50:00,2.5650,2.5700,2.5590,2.5650,1324
2012-02-07,22:55:00,2.5650,2.5700,2.5640,2.5670,305
2012-02-07,23:00:00,2.5660,2.5670,2.5350,2.5420,4380
2012-02-07,23:05:00,2.5430,2.5470,2.5270,2.5300,3739
2012-02-07,23:10:00,2.5290,2.5360,2.5270,2.5330,1901
2012-02-07,23:15:00,2.5330,2.5340,2.5180,2.5230,3231
2012-02-07,23:20:00,2.5220,2.5230,2.4970,2.5000,4489
2012-02-07,23:25:00,2.4990,2.5140,2.4970,2.5120,2393
2012-02-07,23:30:00,2.5120,2.5140,2.5000,2.5010,1683
2012-02-07,23:35:00,2.5010,2.5050,2.4760,2.4830,3674
2012-02-07,23:40:00,2.4830,2.4910,2.4790,2.4910,1469
2012-02-07,23:45:00,2.4900,2.4940,2.4880,2.4890,948
2012-02-07,23:50:00,2.4880,2.4890,2.4800,2.4840,943
2012-02-07,23:55:00,2.4840,2.4960,2.4800,2.4940,1502
2012-02-08,00:00:00,2.4940,2.5030,2.4920,2.4960,1490
2012-02-08,00:05:00,2.4950,2.5000,2.4940,2.4950,1043
2012-02-08,00:10:00,2.4950,2.4960,2.4830,2.4840,1636
2012-02-08,00:15:00,2.4830,2.4850,2.4740,2.4750,1078
2012-02-08,00:20:00,2.4760,2.4770,2.4640,2.4730,2165
2012-02-08,00:25:00,2.4740,2.4750,2.4670,2.4710,867
2012-02-08,00:30:00,2.4700,2.4720,2.4610,2.4690,1015
2012-02-08,00:35:00,2.4700,2.4720,2.4520,2.4560,2101
2012-02-08,00:40:00,2.4550,2.4680,2.4540,2.4660,1432
2012-02-08,00:45:00,2.4650,2.4730,2.4630,2.4680,989
2012-02-08,00:50:00,2.4670,2.4730,2.4660,2.4720,598
2012-02-08,00:55:00,2.4710,2.4770,2.4690,2.4750,765
2012-02-08,01:00:00,2.4750,2.4860,2.4740,2.4830,1183
2012-02-08,01:05:00,2.4840,2.4850,2.4770,2.4790,575
2012-02-08,01:10:00,2.4780,2.4790,2.4630,2.4730,1101
2012-02-08,01:15:00,2.4730,2.4740,2.4690,2.4700,571
2012-02-08,01:20:00,2.4710,2.4710,2.4630,2.4680,768
2012-02-08,01:25:00,2.4670,2.4770,2.4660,2.4710,909
2012-02-08,01:30:00,2.4710,2.4820,2.4680,2.4810,610
2012-02-08,01:35:00,2.4820,2.4840,2.4730,2.4750,671
2012-02-08,01:40:00,2.4740,2.4760,2.4710,2.4730,770
2012-02-08,01:45:00,2.4730,2.4730,2.4670,2.4690,423
2012-02-08,01:50:00,2.4700,2.4700,2.4610,2.4630,1042
2012-02-08,01:55:00,2.4620,2.4640,2.4540,2.4570,1336
2012-02-08,02:00:00,2.4570,2.4670,2.4570,2.4660,1071
2012-02-08,02:05:00,2.4650,2.4700,2.4630,2.4650,489
2012-02-08,02:10:00,2.4650,2.4670,2.4600,2.4630,490
2012-02-08,02:15:00,2.4640,2.4710,2.4640,2.4650,482
2012-02-08,02:20:00,2.4660,2.4730,2.4600,2.4610,1301
2012-02-08,02:25:00,2.4610,2.4710,2.4580,2.4670,1298
2012-02-08,02:30:00,2.4670,2.4710,2.4630,2.4690,709
2012-02-08,02:35:00,2.4700,2.4720,2.4640,2.4650,1067
2012-02-08,02:40:00,2.4660,2.4750,2.4590,2.4750,1104
2012-02-08,02:45:00,2.4750,2.4860,2.4750,2.4860,1165
2012-02-08,02:50:00,2.4870,2.4870,2.4730,2.4760,718
2012-02-08,02:55:00,2.4740,2.4800,2.4690,2.4770,689
2012-02-08,03:00:00,2.4770,2.4790,2.4640,2.4640,1178
2012-02-08,03:05:00,2.4640,2.4710,2.4610,2.4620,1426
2012-02-08,03:10:00,2.4630,2.4730,2.4620,2.4730,625
2012-02-08,03:15:00,2.4730,2.4790,2.4710,2.4780,687
2012-02-08,03:20:00,2.4770,2.4780,2.4700,2.4730,1255
2012-02-08,03:25:00,2.4730,2.4830,2.4680,2.4730,5341
2012-02-08,03:30:00,2.4720,2.4750,2.4690,2.4740,992
2012-02-08,03:35:00,2.4740,2.4790,2.4730,2.4740,449
2012-02-08,03:40:00,2.4750,2.4800,2.4740,2.4790,187
2012-02-08,03:45:00,2.4780,2.4830,2.4780,2.4820,192
2012-02-08,03:50:00,2.4820,2.4840,2.4820,2.4840,129
2012-02-08,03:55:00,2.4840,2.4850,2.4820,2.4830,144
2012-02-08,04:00:00,2.4840,2.4870,2.4820,2.4840,227
2012-02-08,04:05:00,2.4840,2.4860,2.4830,2.4840,106
2012-02-08,04:10:00,2.4830,2.4840,2.4800,2.4810,115
2012-02-08,04:15:00,2.4800,2.4840,2.4800,2.4820,79
2012-02-08,04:20:00,2.4810,2.4830,2.4790,2.4800,61
2012-02-08,04:25:00,2.4800,2.4840,2.4800,2.4840,103
2012-02-08,04:30:00,2.4830,2.4850,2.4820,2.4840,115
2012-02-08,04:35:00,2.4840,2.4850,2.4830,2.4840,74
2012-02-08,04:40:00,2.4840,2.4840,2.4800,2.4800,157
2012-02-08,04:45:00,2.4790,2.4800,2.4780,2.4800,169
2012-02-08,04:50:00,2.4790,2.4830,2.4780,2.4830,354
2012-02-08,04:55:00,2.4830,2.4870,2.4820,2.4850,198
2012-02-08,05:00:00,2.4850,2.4930,2.4840,2.4930,384
2012-02-08,05:05:00,2.4920,2.4940,2.4920,2.4920,112
2012-02-08,05:10:00,2.4930,2.4950,2.4910,2.4930,63
2012-02-08,05:15:00,2.4940,2.4940,2.4890,2.4890,65
2012-02-08,05:20:00,2.4880,2.4890,2.4870,2.4880,18
2012-02-08,05:25:00,2.4890,2.4890,2.4880,2.4880,4
2012-02-08,05:30:00,2.4890,2.4930,2.4890,2.4910,43
2012-02-08,05:35:00,2.4900,2.4910,2.4890,2.4890,11
2012-02-08,05:40:00,2.4900,2.4920,2.4900,2.4900,29
2012-02-08,05:45:00,2.4900,2.4900,2.4880,2.4900,8
2012-02-08,05:50:00,2.4880,2.4880,2.4880,2.4880,2
2012-02-08,05:55:00,2.4900,2.4930,2.4890,2.4910,23
2012-02-08,06:00:00,2.4880,2.4880,2.4860,2.4880,27
2012-02-08,06:05:00,2.4890,2.4910,2.4870,2.4900,98
2012-02-08,06:10:00,2.4900,2.4950,2.4880,2.4950,52
2012-02-08,07:00:00,2.4920,2.4930,2.4890,2.4900,34
2012-02-08,07:05:00,2.4890,2.4890,2.4860,2.4860,6
2012-02-08,07:10:00,2.4870,2.4880,2.4860,2.4860,27
2012-02-08,07:15:00,2.4880,2.4890,2.4880,2.4880,17
2012-02-08,07:25:00,2.4880,2.4880,2.4860,2.4860,7
2012-02-08,07:30:00,2.4840,2.4940,2.4830,2.4940,17
2012-02-08,07:35:00,2.4910,2.4920,2.4900,2.4920,5
2012-02-08,07:40:00,2.4900,2.4930,2.4900,2.4900,8
2012-02-08,07:45:00,2.4900,2.4920,2.4880,2.4900,24
2012-02-08,07:55:00,2.4920,2.4950,2.4890,2.4890,22
2012-02-08,08:00:00,2.4900,2.4920,2.4900,2.4910,17
2012-02-08,08:05:00,2.4930,2.4930,2.4930,2.4930,1
2012-02-08,08:10:00,2.4930,2.4970,2.4930,2.4940,40
2012-02-08,08:15:00,2.4940,2.4940,2.4930,2.4930,4
2012-02-08,08:20:00,2.4950,2.4960,2.4950,2.4950,12
2012-02-08,08:35:00,2.4950,2.4980,2.4950,2.4980,7
2012-02-08,08:40:00,2.4980,2.4980,2.4970,2.4970,5
2012-02-08,08:45:00,2.4960,2.4960,2.4960,2.4960,2
2012-02-08,08:50:00,2.4960,2.4960,2.4960,2.4960,2
2012-02-08,08:55:00,2.4980,2.4980,2.4980,2.4980,2
2012-02-08,09:00:00,2.4950,2.4950,2.4920,2.4920,11
2012-02-08,09:05:00,2.4930,2.4930,2.4770,2.4770,86
2012-02-08,09:10:00,2.4790,2.4800,2.4790,2.4800,24
2012-02-08,09:15:00,2.4830,2.4840,2.4730,2.4730,30
2012-02-08,09:20:00,2.4740,2.4780,2.4740,2.4780,8
2012-02-08,09:25:00,2.4790,2.4800,2.4770,2.4770,7
2012-02-08,09:30:00,2.4780,2.4780,2.4780,2.4780,1
2012-02-08,09:35:00,2.4780,2.4780,2.4780,2.4780,2
2012-02-08,09:40:00,2.4790,2.4800,2.4770,2.4770,4
2012-02-08,09:45:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-08,09:50:00,2.4780,2.4790,2.4780,2.4790,6
2012-02-08,09:55:00,2.4770,2.4770,2.4770,2.4770,1
2012-02-08,10:00:00,2.4760,2.4760,2.4720,2.4720,11
2012-02-08,10:05:00,2.4720,2.4720,2.4720,2.4720,4
2012-02-08,10:10:00,2.4720,2.4770,2.4690,2.4720,21
2012-02-08,10:15:00,2.4720,2.4770,2.4720,2.4770,13
2012-02-08,10:20:00,2.4770,2.4790,2.4770,2.4790,23
2012-02-08,10:25:00,2.4790,2.4800,2.4780,2.4790,22
2012-02-08,10:30:00,2.4790,2.4800,2.4780,2.4800,5
2012-02-08,10:40:00,2.4770,2.4770,2.4770,2.4770,1
2012-02-08,10:45:00,2.4770,2.4770,2.4770,2.4770,1
2012-02-08,10:55:00,2.4780,2.4780,2.4600,2.4610,131
2012-02-08,11:00:00,2.4650,2.4700,2.4640,2.4700,23
2012-02-08,11:05:00,2.4690,2.4690,2.4640,2.4640,9
2012-02-08,11:10:00,2.4630,2.4630,2.4630,2.4630,1
2012-02-08,11:15:00,2.4650,2.4680,2.4650,2.4680,3
2012-02-08,11:20:00,2.4680,2.4690,2.4650,2.4650,11
2012-02-08,11:30:00,2.4700,2.4700,2.4700,2.4700,1
2012-02-08,11:35:00,2.4700,2.4700,2.4660,2.4660,9
2012-02-08,11:40:00,2.4650,2.4650,2.4650,2.4650,1
2012-02-08,11:45:00,2.4660,2.4660,2.4660,2.4660,4
2012-02-08,11:55:00,2.4690,2.4690,2.4660,2.4690,6
2012-02-08,12:00:00,2.4700,2.4700,2.4700,2.4700,1
2012-02-08,12:05:00,2.4700,2.4700,2.4700,2.4700,1
2012-02-08,12:10:00,2.4690,2.4700,2.4690,2.4700,2
2012-02-08,12:15:00,2.4690,2.4690,2.4630,2.4630,22
2012-02-08,12:20:00,2.4630,2.4630,2.4590,2.4620,95
2012-02-08,12:25:00,2.4630,2.4630,2.4630,2.4630,1
2012-02-08,12:30:00,2.4630,2.4700,2.4630,2.4700,17
2012-02-08,12:35:00,2.4690,2.4700,2.4690,2.4700,54
2012-02-08,12:40:00,2.4700,2.4760,2.4700,2.4760,22
2012-02-08,12:45:00,2.4750,2.4750,2.4750,2.4750,1
2012-02-08,12:50:00,2.4760,2.4760,2.4740,2.4740,9
2012-02-08,12:55:00,2.4730,2.4730,2.4730,2.4730,6
2012-02-08,13:00:00,2.4730,2.4750,2.4730,2.4750,5
2012-02-08,13:05:00,2.4750,2.4760,2.4750,2.4760,4
2012-02-08,13:10:00,2.4770,2.4770,2.4770,2.4770,5
2012-02-08,13:15:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-08,13:20:00,2.4780,2.4780,2.4740,2.4740,4
2012-02-08,13:25:00,2.4740,2.4740,2.4730,2.4730,12
2012-02-08,13:30:00,2.4750,2.4750,2.4750,2.4750,8
2012-02-08,13:35:00,2.4750,2.4750,2.4750,2.4750,3
2012-02-08,13:40:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-08,13:45:00,2.4770,2.4770,2.4770,2.4770,8
2012-02-08,13:50:00,2.4760,2.4770,2.4760,2.4770,2
2012-02-08,13:55:00,2.4750,2.4750,2.4750,2.4750,2
2012-02-08,14:00:00,2.4750,2.4750,2.4750,2.4750,4
2012-02-08,14:05:00,2.4740,2.4760,2.4740,2.4760,3
2012-02-08,14:15:00,2.4750,2.4750,2.4750,2.4750,3
2012-02-08,14:20:00,2.4750,2.4750,2.4750,2.4750,4
2012-02-08,14:25:00,2.4740,2.4760,2.4720,2.4760,12
2012-02-08,14:30:00,2.4750,2.4760,2.4750,2.4760,2
2012-02-08,14:35:00,2.4750,2.4790,2.4750,2.4770,23
2012-02-08,14:40:00,2.4770,2.4770,2.4770,2.4770,12
2012-02-08,14:45:00,2.4780,2.4780,2.4780,2.4780,10
2012-02-08,14:50:00,2.4770,2.4780,2.4760,2.4780,11
2012-02-08,14:55:00,2.4790,2.4790,2.4780,2.4790,10
2012-02-08,15:00:00,2.4790,2.4800,2.4760,2.4800,30
2012-02-08,15:05:00,2.4780,2.4790,2.4760,2.4760,13
2012-02-08,15:10:00,2.4790,2.4790,2.4780,2.4780,3
2012-02-08,15:15:00,2.4780,2.4780,2.4750,2.4750,3
2012-02-08,15:20:00,2.4780,2.4780,2.4770,2.4780,5
2012-02-08,15:25:00,2.4790,2.4790,2.4790,2.4790,1
2012-02-08,15:30:00,2.4780,2.4800,2.4780,2.4800,10
2012-02-08,15:35:00,2.4780,2.4800,2.4780,2.4800,9
2012-02-08,15:40:00,2.4780,2.4790,2.4780,2.4790,3
2012-02-08,15:45:00,2.4780,2.4790,2.4770,2.4780,22
2012-02-08,15:50:00,2.4770,2.4780,2.4770,2.4780,3
2012-02-08,15:55:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-08,16:00:00,2.4780,2.4780,2.4760,2.4770,13
2012-02-08,16:05:00,2.4780,2.4780,2.4760,2.4770,11
2012-02-08,16:10:00,2.4780,2.4780,2.4760,2.4770,7
2012-02-08,16:15:00,2.4760,2.4790,2.4760,2.4780,19
2012-02-08,16:20:00,2.4770,2.4790,2.4770,2.4790,15
2012-02-08,16:25:00,2.4790,2.4790,2.4780,2.4780,6
2012-02-08,16:30:00,2.4790,2.4790,2.4780,2.4790,13
2012-02-08,16:35:00,2.4770,2.4780,2.4740,2.4770,25
2012-02-08,16:40:00,2.4740,2.4800,2.4740,2.4790,32
2012-02-08,16:45:00,2.4790,2.4800,2.4790,2.4800,18
2012-02-08,16:50:00,2.4790,2.4800,2.4790,2.4790,22
2012-02-08,16:55:00,2.4790,2.4790,2.4740,2.4770,37
2012-02-08,17:00:00,2.4770,2.4770,2.4760,2.4760,14
2012-02-08,17:05:00,2.4770,2.4780,2.4770,2.4780,9
2012-02-08,17:10:00,2.4780,2.4790,2.4780,2.4780,6
2012-02-08,17:15:00,2.4770,2.4860,2.4770,2.4860,457
2012-02-08,17:20:00,2.4880,2.5020,2.4850,2.4980,241
2012-02-08,17:25:00,2.4970,2.5030,2.4940,2.5010,84
2012-02-08,17:30:00,2.5000,2.5030,2.4970,2.5000,106
2012-02-08,17:35:00,2.5000,2.5030,2.5000,2.5020,27
2012-02-08,17:40:00,2.5020,2.5030,2.5010,2.5010,15
2012-02-08,17:45:00,2.4990,2.5010,2.4980,2.4990,43
2012-02-08,17:50:00,2.5000,2.5010,2.4980,2.4990,22
2012-02-08,17:55:00,2.4980,2.5010,2.4980,2.5000,39
2012-02-08,18:00:00,2.4990,2.4990,2.4930,2.4960,54
2012-02-08,18:05:00,2.4940,2.4940,2.4910,2.4910,16
2012-02-08,18:10:00,2.4930,2.4940,2.4910,2.4940,13
2012-02-08,18:15:00,2.4940,2.4970,2.4920,2.4970,31
2012-02-08,18:20:00,2.4950,2.4990,2.4940,2.4940,25
2012-02-08,18:25:00,2.4930,2.4940,2.4850,2.4850,67
2012-02-08,18:30:00,2.4840,2.4840,2.4700,2.4770,123
2012-02-08,18:35:00,2.4750,2.4770,2.4720,2.4770,43
2012-02-08,18:40:00,2.4780,2.4800,2.4760,2.4790,42
2012-02-08,18:45:00,2.4790,2.4790,2.4610,2.4610,181
2012-02-08,18:50:00,2.4620,2.4650,2.4400,2.4480,716
2012-02-08,18:55:00,2.4510,2.4520,2.4430,2.4460,73
2012-02-08,19:00:00,2.4450,2.4500,2.4440,2.4480,41
2012-02-08,19:05:00,2.4480,2.4480,2.4200,2.4340,550
2012-02-08,19:10:00,2.4350,2.4360,2.4170,2.4260,192
2012-02-08,19:15:00,2.4250,2.4250,2.4150,2.4220,158
2012-02-08,19:20:00,2.4210,2.4260,2.4170,2.4260,82
2012-02-08,19:25:00,2.4260,2.4260,2.4180,2.4230,41
2012-02-08,19:30:00,2.4250,2.4270,2.4200,2.4200,133
2012-02-08,19:35:00,2.4220,2.4250,2.4210,2.4230,95
2012-02-08,19:40:00,2.4220,2.4270,2.4220,2.4250,80
2012-02-08,19:45:00,2.4240,2.4270,2.4230,2.4260,80
2012-02-08,19:50:00,2.4260,2.4320,2.4190,2.4220,236
2012-02-08,19:55:00,2.4210,2.4240,2.4150,2.4240,117
2012-02-08,20:00:00,2.4220,2.4240,2.4020,2.4040,597
2012-02-08,20:05:00,2.4040,2.4050,2.3960,2.4000,582
2012-02-08,20:10:00,2.4000,2.4020,2.3960,2.3990,203
2012-02-08,20:15:00,2.3980,2.4040,2.3950,2.4020,492
2012-02-08,20:20:00,2.4020,2.4070,2.3940,2.3980,476
2012-02-08,20:25:00,2.3970,2.4000,2.3900,2.4000,346
2012-02-08,20:30:00,2.4000,2.4050,2.4000,2.4040,185
2012-02-08,20:35:00,2.4040,2.4140,2.4020,2.4130,192
2012-02-08,20:40:00,2.4130,2.4150,2.4080,2.4140,170
2012-02-08,20:45:00,2.4140,2.4240,2.4140,2.4190,399
2012-02-08,20:50:00,2.4180,2.4430,2.4150,2.4360,716
2012-02-08,20:55:00,2.4360,2.4380,2.4310,2.4340,388
2012-02-08,21:00:00,2.4330,2.4390,2.4300,2.4370,191
2012-02-08,21:05:00,2.4380,2.4410,2.4310,2.4330,386
2012-02-08,21:10:00,2.4340,2.4550,2.4340,2.4540,560
2012-02-08,21:15:00,2.4530,2.4560,2.4510,2.4550,335
2012-02-08,21:20:00,2.4550,2.4570,2.4480,2.4490,560
2012-02-08,21:25:00,2.4490,2.4690,2.4460,2.4670,724
2012-02-08,21:30:00,2.4670,2.4720,2.4580,2.4710,1083
2012-02-08,21:35:00,2.4710,2.4760,2.4600,2.4620,1740
2012-02-08,21:40:00,2.4630,2.4700,2.4510,2.4700,847
2012-02-08,21:45:00,2.4690,2.4700,2.4540,2.4560,804
2012-02-08,21:50:00,2.4580,2.4760,2.4580,2.4750,863
2012-02-08,21:55:00,2.4740,2.4750,2.4580,2.4610,771
2012-02-08,22:00:00,2.4610,2.4780,2.4500,2.4560,2781
2012-02-08,22:05:00,2.4570,2.4610,2.4370,2.4380,1859
2012-02-08,22:10:00,2.4370,2.4480,2.4370,2.4460,909
2012-02-08,22:15:00,2.4440,2.4720,2.4420,2.4680,1596
2012-02-08,22:20:00,2.4670,2.4700,2.4630,2.4680,618
2012-02-08,22:25:00,2.4670,2.4700,2.4600,2.4670,701
2012-02-08,22:30:00,2.4670,2.4810,2.4650,2.4670,1359
2012-02-08,22:35:00,2.4660,2.4670,2.4530,2.4620,1577
2012-02-08,22:40:00,2.4610,2.4740,2.4590,2.4720,1110
2012-02-08,22:45:00,2.4720,2.4780,2.4660,2.4680,1257
2012-02-08,22:50:00,2.4700,2.4710,2.4640,2.4680,504
2012-02-08,22:55:00,2.4690,2.4720,2.4660,2.4710,412
2012-02-08,23:00:00,2.4710,2.4940,2.4700,2.4820,2629
2012-02-08,23:05:00,2.4820,2.4950,2.4790,2.4910,1167
2012-02-08,23:10:00,2.4920,2.4990,2.4800,2.4810,1586
2012-02-08,23:15:00,2.4820,2.4880,2.4710,2.4710,1225
2012-02-08,23:20:00,2.4710,2.4780,2.4660,2.4680,719
2012-02-08,23:25:00,2.4670,2.4760,2.4660,2.4660,761
2012-02-08,23:30:00,2.4660,2.4870,2.4660,2.4820,841
2012-02-08,23:35:00,2.4810,2.4900,2.4770,2.4870,1174
2012-02-08,23:40:00,2.4870,2.4930,2.4840,2.4860,817
2012-02-08,23:45:00,2.4860,2.4860,2.4700,2.4780,896
2012-02-08,23:50:00,2.4770,2.4870,2.4770,2.4830,429
2012-02-08,23:55:00,2.4830,2.4870,2.4760,2.4860,554
2012-02-09,00:00:00,2.4860,2.4870,2.4750,2.4760,534
2012-02-09,00:05:00,2.4760,2.4850,2.4750,2.4770,677
2012-02-09,00:10:00,2.4780,2.4800,2.4670,2.4730,981
2012-02-09,00:15:00,2.4720,2.4830,2.4720,2.4820,893
2012-02-09,00:20:00,2.4820,2.4890,2.4800,2.4860,1001
2012-02-09,00:25:00,2.4860,2.4870,2.4800,2.4830,500
2012-02-09,00:30:00,2.4830,2.4900,2.4820,2.4900,371
2012-02-09,00:35:00,2.4890,2.5080,2.4880,2.5010,2297
2012-02-09,00:40:00,2.5010,2.5020,2.4840,2.4880,1531
2012-02-09,00:45:00,2.4870,2.4930,2.4850,2.4910,675
2012-02-09,00:50:00,2.4920,2.4970,2.4890,2.4940,618
2012-02-09,00:55:00,2.4940,2.4970,2.4890,2.4900,621
2012-02-09,01:00:00,2.4910,2.5000,2.4860,2.4910,1292
2012-02-09,01:05:00,2.4920,2.4920,2.4790,2.4830,1017
2012-02-09,01:10:00,2.4840,2.4840,2.4770,2.4810,570
2012-02-09,01:15:00,2.4810,2.4820,2.4730,2.4730,534
2012-02-09,01:20:00,2.4740,2.4820,2.4730,2.4790,659
2012-02-09,01:25:00,2.4790,2.4840,2.4750,2.4800,556
2012-02-09,01:30:00,2.4800,2.4810,2.4690,2.4730,652
2012-02-09,01:35:00,2.4740,2.4840,2.4740,2.4820,670
2012-02-09,01:40:00,2.4820,2.4830,2.4730,2.4750,475
2012-02-09,01:45:00,2.4740,2.4750,2.4650,2.4660,1201
2012-02-09,01:50:00,2.4660,2.4690,2.4650,2.4680,391
2012-02-09,01:55:00,2.4670,2.4750,2.4650,2.4730,377
2012-02-09,02:00:00,2.4730,2.4770,2.4690,2.4710,653
2012-02-09,02:05:00,2.4700,2.4800,2.4700,2.4800,433
2012-02-09,02:10:00,2.4800,2.4850,2.4790,2.4800,575
2012-02-09,02:15:00,2.4810,2.4840,2.4760,2.4780,510
2012-02-09,02:20:00,2.4780,2.4830,2.4760,2.4820,354
2012-02-09,02:25:00,2.4820,2.4820,2.4780,2.4810,287
2012-02-09,02:30:00,2.4820,2.4820,2.4680,2.4680,833
2012-02-09,02:35:00,2.4690,2.4730,2.4670,2.4690,487
2012-02-09,02:40:00,2.4680,2.4680,2.4600,2.4650,869
2012-02-09,02:45:00,2.4660,2.4720,2.4660,2.4700,669
2012-02-09,02:50:00,2.4700,2.4720,2.4670,2.4680,384
2012-02-09,02:55:00,2.4670,2.4670,2.4540,2.4560,1397
2012-02-09,03:00:00,2.4560,2.4560,2.4460,2.4500,1355
2012-02-09,03:05:00,2.4510,2.4590,2.4500,2.4590,719
2012-02-09,03:10:00,2.4590,2.4650,2.4560,2.4560,538
2012-02-09,03:15:00,2.4570,2.4650,2.4570,2.4630,513
2012-02-09,03:20:00,2.4620,2.4630,2.4550,2.4550,881
2012-02-09,03:25:00,2.4550,2.4560,2.4440,2.4440,4344
2012-02-09,03:30:00,2.4450,2.4490,2.4440,2.4460,794
2012-02-09,03:35:00,2.4460,2.4460,2.4400,2.4410,514
2012-02-09,03:40:00,2.4410,2.4500,2.4400,2.4500,518
2012-02-09,03:45:00,2.4500,2.4530,2.4460,2.4490,284
2012-02-09,03:50:00,2.4490,2.4500,2.4470,2.4480,100
2012-02-09,03:55:00,2.4470,2.4480,2.4390,2.4390,333
2012-02-09,04:00:00,2.4390,2.4470,2.4380,2.4410,459
2012-02-09,04:05:00,2.4410,2.4420,2.4400,2.4410,104
2012-02-09,04:10:00,2.4410,2.4420,2.4380,2.4410,357
2012-02-09,04:15:00,2.4410,2.4420,2.4390,2.4420,67
2012-02-09,04:20:00,2.4420,2.4450,2.4420,2.4450,118
2012-02-09,04:25:00,2.4450,2.4450,2.4430,2.4440,214
2012-02-09,04:30:00,2.4440,2.4460,2.4430,2.4450,65
2012-02-09,04:35:00,2.4430,2.4440,2.4420,2.4420,65
2012-02-09,04:40:00,2.4430,2.4440,2.4410,2.4430,120
2012-02-09,04:45:00,2.4420,2.4460,2.4420,2.4430,159
2012-02-09,04:50:00,2.4440,2.4450,2.4420,2.4450,98
2012-02-09,04:55:00,2.4450,2.4450,2.4400,2.4400,248
2012-02-09,05:00:00,2.4410,2.4430,2.4400,2.4420,154
2012-02-09,05:05:00,2.4410,2.4430,2.4410,2.4420,126
2012-02-09,05:10:00,2.4410,2.4450,2.4400,2.4410,155
2012-02-09,05:15:00,2.4420,2.4430,2.4370,2.4370,119
2012-02-09,05:20:00,2.4370,2.4400,2.4360,2.4380,73
2012-02-09,05:25:00,2.4380,2.4390,2.4330,2.4350,94
2012-02-09,05:30:00,2.4360,2.4410,2.4330,2.4370,142
2012-02-09,05:35:00,2.4370,2.4390,2.4350,2.4370,33
2012-02-09,05:40:00,2.4380,2.4480,2.4380,2.4390,86
2012-02-09,05:45:00,2.4400,2.4400,2.4390,2.4400,12
2012-02-09,05:50:00,2.4400,2.4420,2.4400,2.4400,21
2012-02-09,05:55:00,2.4410,2.4410,2.4400,2.4400,18
2012-02-09,06:00:00,2.4410,2.4410,2.4400,2.4400,16
2012-02-09,06:05:00,2.4400,2.4410,2.4400,2.4410,22
2012-02-09,06:10:00,2.4400,2.4450,2.4400,2.4440,91
2012-02-09,07:00:00,2.4440,2.4470,2.4440,2.4450,28
2012-02-09,07:05:00,2.4460,2.4500,2.4460,2.4500,100
2012-02-09,07:10:00,2.4530,2.4570,2.4530,2.4540,13
2012-02-09,07:15:00,2.4540,2.4540,2.4520,2.4520,3
2012-02-09,07:20:00,2.4540,2.4560,2.4540,2.4560,3
2012-02-09,07:25:00,2.4510,2.4540,2.4510,2.4540,2
2012-02-09,07:30:00,2.4550,2.4570,2.4550,2.4570,6
2012-02-09,07:35:00,2.4570,2.4570,2.4560,2.4560,3
2012-02-09,07:40:00,2.4580,2.4580,2.4580,2.4580,2
2012-02-09,07:45:00,2.4580,2.4590,2.4570,2.4570,5
2012-02-09,07:50:00,2.4580,2.4620,2.4580,2.4610,28
2012-02-09,07:55:00,2.4620,2.4620,2.4590,2.4600,5
2012-02-09,08:00:00,2.4600,2.4610,2.4560,2.4610,8
2012-02-09,08:10:00,2.4560,2.4560,2.4550,2.4550,3
2012-02-09,08:20:00,2.4550,2.4550,2.4550,2.4550,4
2012-02-09,08:25:00,2.4520,2.4550,2.4520,2.4550,2
2012-02-09,08:30:00,2.4540,2.4540,2.4490,2.4490,9
2012-02-09,08:35:00,2.4500,2.4500,2.4500,2.4500,1
2012-02-09,08:40:00,2.4470,2.4470,2.4460,2.4470,11
2012-02-09,08:45:00,2.4470,2.4530,2.4470,2.4490,18
2012-02-09,08:50:00,2.4500,2.4500,2.4490,2.4500,5
2012-02-09,09:00:00,2.4450,2.4450,2.4440,2.4440,14
2012-02-09,09:05:00,2.4430,2.4430,2.4380,2.4390,15
2012-02-09,09:10:00,2.4400,2.4430,2.4370,2.4430,4
2012-02-09,09:15:00,2.4410,2.4410,2.4390,2.4390,2
2012-02-09,09:20:00,2.4390,2.4400,2.4390,2.4400,2
2012-02-09,09:25:00,2.4400,2.4400,2.4400,2.4400,3
2012-02-09,09:30:00,2.4420,2.4420,2.4420,2.4420,1
2012-02-09,09:35:00,2.4410,2.4440,2.4410,2.4440,6
2012-02-09,09:40:00,2.4440,2.4440,2.4440,2.4440,3
2012-02-09,09:55:00,2.4440,2.4440,2.4440,2.4440,2
2012-02-09,10:15:00,2.4480,2.4480,2.4420,2.4430,5
2012-02-09,10:35:00,2.4440,2.4440,2.4440,2.4440,1
2012-02-09,10:45:00,2.4440,2.4440,2.4440,2.4440,2
2012-02-09,10:50:00,2.4460,2.4460,2.4460,2.4460,2
2012-02-09,10:55:00,2.4470,2.4470,2.4470,2.4470,2
2012-02-09,11:00:00,2.4470,2.4470,2.4470,2.4470,1
2012-02-09,11:05:00,2.4450,2.4450,2.4450,2.4450,1
2012-02-09,11:10:00,2.4470,2.4480,2.4470,2.4480,11
2012-02-09,11:15:00,2.4480,2.4480,2.4470,2.4470,4
2012-02-09,11:25:00,2.4440,2.4440,2.4440,2.4440,1
2012-02-09,11:30:00,2.4450,2.4450,2.4440,2.4440,5
2012-02-09,11:35:00,2.4470,2.4470,2.4470,2.4470,4
2012-02-09,11:40:00,2.4470,2.4470,2.4470,2.4470,3
2012-02-09,12:00:00,2.4470,2.4470,2.4450,2.4450,8
2012-02-09,12:05:00,2.4470,2.4470,2.4470,2.4470,1
2012-02-09,12:10:00,2.4470,2.4470,2.4470,2.4470,1
2012-02-09,12:15:00,2.4450,2.4450,2.4450,2.4450,2
2012-02-09,12:30:00,2.4470,2.4470,2.4460,2.4470,55
2012-02-09,12:35:00,2.4470,2.4470,2.4440,2.4440,16
2012-02-09,12:40:00,2.4460,2.4460,2.4430,2.4430,15
2012-02-09,12:45:00,2.4420,2.4430,2.4410,2.4430,37
2012-02-09,12:50:00,2.4420,2.4420,2.4420,2.4420,1
2012-02-09,12:55:00,2.4410,2.4440,2.4410,2.4410,17
2012-02-09,13:00:00,2.4410,2.4440,2.4410,2.4420,14
2012-02-09,13:05:00,2.4420,2.4420,2.4410,2.4410,19
2012-02-09,13:10:00,2.4420,2.4420,2.4420,2.4420,2
2012-02-09,13:15:00,2.4420,2.4420,2.4420,2.4420,3
2012-02-09,13:20:00,2.4420,2.4420,2.4420,2.4420,2
2012-02-09,13:25:00,2.4430,2.4430,2.4430,2.4430,2
2012-02-09,13:30:00,2.4430,2.4440,2.4430,2.4430,3
2012-02-09,13:35:00,2.4430,2.4430,2.4430,2.4430,8
2012-02-09,13:40:00,2.4430,2.4430,2.4430,2.4430,5
2012-02-09,13:45:00,2.4440,2.4440,2.4440,2.4440,5
2012-02-09,13:50:00,2.4440,2.4440,2.4440,2.4440,9
2012-02-09,13:55:00,2.4440,2.4440,2.4430,2.4440,26
2012-02-09,14:00:00,2.4440,2.4440,2.4410,2.4410,12
2012-02-09,14:05:00,2.4420,2.4420,2.4410,2.4420,5
2012-02-09,14:10:00,2.4400,2.4400,2.4400,2.4400,1
2012-02-09,14:15:00,2.4400,2.4400,2.4400,2.4400,14
2012-02-09,14:30:00,2.4410,2.4410,2.4410,2.4410,4
2012-02-09,14:35:00,2.4410,2.4410,2.4410,2.4410,1
2012-02-09,14:45:00,2.4430,2.4430,2.4430,2.4430,3
2012-02-09,14:50:00,2.4440,2.4440,2.4420,2.4430,15
2012-02-09,14:55:00,2.4420,2.4420,2.4420,2.4420,4
2012-02-09,15:00:00,2.4420,2.4420,2.4420,2.4420,7
2012-02-09,15:05:00,2.4420,2.4430,2.4420,2.4430,9
2012-02-09,15:10:00,2.4440,2.4440,2.4440,2.4440,1
2012-02-09,15:15:00,2.4440,2.4440,2.4440,2.4440,1
2012-02-09,15:20:00,2.4440,2.4440,2.4420,2.4420,10
2012-02-09,15:30:00,2.4430,2.4430,2.4420,2.4420,9
2012-02-09,15:35:00,2.4430,2.4430,2.4430,2.4430,8
2012-02-09,15:40:00,2.4430,2.4430,2.4430,2.4430,7
2012-02-09,15:45:00,2.4430,2.4440,2.4420,2.4440,8
2012-02-09,15:50:00,2.4440,2.4440,2.4440,2.4440,2
2012-02-09,16:00:00,2.4440,2.4440,2.4440,2.4440,58
2012-02-09,16:05:00,2.4440,2.4440,2.4420,2.4430,39
2012-02-09,16:10:00,2.4430,2.4440,2.4420,2.4440,16
2012-02-09,16:15:00,2.4440,2.4440,2.4420,2.4440,18
2012-02-09,16:20:00,2.4440,2.4440,2.4440,2.4440,2
2012-02-09,16:25:00,2.4440,2.4440,2.4440,2.4440,18
2012-02-09,16:30:00,2.4440,2.4440,2.4430,2.4430,16
2012-02-09,16:35:00,2.4430,2.4440,2.4430,2.4440,152
2012-02-09,16:40:00,2.4440,2.4530,2.4440,2.4520,350
2012-02-09,16:45:00,2.4520,2.4550,2.4500,2.4550,41
2012-02-09,16:50:00,2.4550,2.4550,2.4520,2.4520,15
2012-02-09,16:55:00,2.4520,2.4530,2.4510,2.4530,20
2012-02-09,17:00:00,2.4520,2.4560,2.4510,2.4560,56
2012-02-09,17:05:00,2.4560,2.4560,2.4540,2.4540,2
2012-02-09,17:10:00,2.4550,2.4560,2.4540,2.4540,3
2012-02-09,17:15:00,2.4560,2.4560,2.4550,2.4550,4
2012-02-09,17:20:00,2.4540,2.4610,2.4540,2.4590,63
2012-02-09,17:25:00,2.4600,2.4600,2.4570,2.4570,6
2012-02-09,17:30:00,2.4600,2.4600,2.4590,2.4590,23
2012-02-09,17:35:00,2.4590,2.4590,2.4560,2.4570,24
2012-02-09,17:40:00,2.4560,2.4570,2.4550,2.4560,28
2012-02-09,17:45:00,2.4560,2.4570,2.4550,2.4550,15
2012-02-09,17:50:00,2.4570,2.4570,2.4560,2.4570,8
2012-02-09,17:55:00,2.4570,2.4590,2.4570,2.4590,7
2012-02-09,18:00:00,2.4560,2.4590,2.4550,2.4560,35
2012-02-09,18:05:00,2.4560,2.4570,2.4560,2.4570,7
2012-02-09,18:10:00,2.4580,2.4600,2.4570,2.4570,22
2012-02-09,18:15:00,2.4580,2.4580,2.4570,2.4580,3
2012-02-09,18:20:00,2.4590,2.4590,2.4560,2.4560,41
2012-02-09,18:25:00,2.4560,2.4560,2.4530,2.4550,59
2012-02-09,18:30:00,2.4540,2.4550,2.4540,2.4540,6
2012-02-09,18:35:00,2.4550,2.4550,2.4510,2.4540,106
2012-02-09,18:40:00,2.4520,2.4530,2.4500,2.4500,48
2012-02-09,18:45:00,2.4510,2.4590,2.4510,2.4590,158
2012-02-09,18:50:00,2.4590,2.4600,2.4580,2.4580,12
2012-02-09,18:55:00,2.4570,2.4590,2.4570,2.4590,2
2012-02-09,19:00:00,2.4590,2.4590,2.4580,2.4580,2
2012-02-09,19:05:00,2.4590,2.4610,2.4590,2.4600,39
2012-02-09,19:10:00,2.4600,2.4600,2.4590,2.4600,11
2012-02-09,19:15:00,2.4600,2.4610,2.4580,2.4580,7
2012-02-09,19:20:00,2.4570,2.4570,2.4560,2.4560,8
2012-02-09,19:25:00,2.4560,2.4590,2.4560,2.4590,37
2012-02-09,19:30:00,2.4600,2.4610,2.4600,2.4610,8
2012-02-09,19:35:00,2.4590,2.4590,2.4590,2.4590,2
2012-02-09,19:40:00,2.4570,2.4580,2.4550,2.4570,27
2012-02-09,19:45:00,2.4560,2.4560,2.4550,2.4560,36
2012-02-09,19:50:00,2.4570,2.4610,2.4570,2.4610,95
2012-02-09,19:55:00,2.4610,2.4630,2.4590,2.4620,112
2012-02-09,20:00:00,2.4620,2.4640,2.4600,2.4600,41
2012-02-09,20:05:00,2.4600,2.4630,2.4580,2.4630,110
2012-02-09,20:10:00,2.4620,2.4630,2.4620,2.4620,17
2012-02-09,20:15:00,2.4610,2.4620,2.4610,2.4620,9
2012-02-09,20:20:00,2.4620,2.4620,2.4610,2.4610,19
2012-02-09,20:25:00,2.4610,2.4620,2.4570,2.4600,60
2012-02-09,20:30:00,2.4600,2.4600,2.4560,2.4580,56
2012-02-09,20:35:00,2.4560,2.4610,2.4550,2.4560,715
2012-02-09,20:40:00,2.4560,2.4600,2.4540,2.4580,729
2012-02-09,20:45:00,2.4580,2.4590,2.4570,2.4580,41
2012-02-09,20:50:00,2.4590,2.4620,2.4590,2.4610,150
2012-02-09,20:55:00,2.4600,2.4610,2.4580,2.4590,65
2012-02-09,21:00:00,2.4580,2.4620,2.4580,2.4620,143
2012-02-09,21:05:00,2.4610,2.4620,2.4590,2.4610,101
2012-02-09,21:10:00,2.4610,2.4650,2.4590,2.4650,298
2012-02-09,21:15:00,2.4650,2.4700,2.4640,2.4670,472
2012-02-09,21:20:00,2.4680,2.4710,2.4670,2.4680,650
2012-02-09,21:25:00,2.4680,2.4850,2.4670,2.4790,1097
2012-02-09,21:30:00,2.4800,2.4810,2.4650,2.4700,666
2012-02-09,21:35:00,2.4700,2.4770,2.4690,2.4760,413
2012-02-09,21:40:00,2.4770,2.4840,2.4680,2.4740,994
2012-02-09,21:45:00,2.4740,2.4770,2.4710,2.4760,294
2012-02-09,21:50:00,2.4760,2.4790,2.4700,2.4730,360
2012-02-09,21:55:00,2.4730,2.4780,2.4680,2.4770,292
2012-02-09,22:00:00,2.4760,2.4770,2.4560,2.4640,1474
2012-02-09,22:05:00,2.4640,2.4700,2.4610,2.4630,521
2012-02-09,22:10:00,2.4620,2.4720,2.4580,2.4700,722
2012-02-09,22:15:00,2.4700,2.4720,2.4660,2.4720,381
2012-02-09,22:20:00,2.4720,2.4780,2.4550,2.4600,954
2012-02-09,22:25:00,2.4600,2.4670,2.4590,2.4640,257
2012-02-09,22:30:00,2.4640,2.4660,2.4550,2.4570,657
2012-02-09,22:35:00,2.4560,2.4630,2.4550,2.4620,466
2012-02-09,22:40:00,2.4620,2.4690,2.4610,2.4660,482
2012-02-09,22:45:00,2.4670,2.4690,2.4600,2.4620,496
2012-02-09,22:50:00,2.4610,2.4700,2.4580,2.4680,506
2012-02-09,22:55:00,2.4680,2.4730,2.4670,2.4720,557
2012-02-09,23:00:00,2.4710,2.4740,2.4630,2.4650,856
2012-02-09,23:05:00,2.4650,2.4740,2.4650,2.4690,413
2012-02-09,23:10:00,2.4710,2.4710,2.4650,2.4670,363
2012-02-09,23:15:00,2.4660,2.4750,2.4660,2.4700,737
2012-02-09,23:20:00,2.4710,2.4740,2.4670,2.4680,448
2012-02-09,23:25:00,2.4690,2.4800,2.4650,2.4800,944
2012-02-09,23:30:00,2.4720,2.4730,2.4050,2.4370,10517
2012-02-09,23:35:00,2.4360,2.4400,2.4250,2.4390,2864
2012-02-09,23:40:00,2.4380,2.4580,2.4300,2.4430,3071
2012-02-09,23:45:00,2.4430,2.5390,2.4420,2.5170,10941
2012-02-09,23:50:00,2.5180,2.5280,2.4900,2.5100,8134
2012-02-09,23:55:00,2.5100,2.5160,2.4830,2.4890,4351
2012-02-10,00:00:00,2.4890,2.5040,2.4810,2.4950,2526
2012-02-10,00:05:00,2.4940,2.5230,2.4940,2.5210,4149
2012-02-10,00:10:00,2.5200,2.5600,2.5190,2.5550,10021
2012-02-10,00:15:00,2.5550,2.5850,2.5300,2.5470,10497
2012-02-10,00:20:00,2.5460,2.5470,2.5170,2.5420,4666
2012-02-10,00:25:00,2.5420,2.5560,2.5190,2.5300,3013
2012-02-10,00:30:00,2.5310,2.5330,2.5110,2.5220,2504
2012-02-10,00:35:00,2.5210,2.5280,2.5100,2.5180,2085
2012-02-10,00:40:00,2.5180,2.5360,2.5020,2.5030,3400
2012-02-10,00:45:00,2.5020,2.5130,2.4960,2.5090,2855
2012-02-10,00:50:00,2.5090,2.5200,2.5030,2.5070,1764
2012-02-10,00:55:00,2.5070,2.5180,2.5060,2.5140,944
2012-02-10,01:00:00,2.5130,2.5310,2.5100,2.5200,2679
2012-02-10,01:05:00,2.5200,2.5240,2.5160,2.5170,601
2012-02-10,01:10:00,2.5180,2.5190,2.5020,2.5090,1505
2012-02-10,01:15:00,2.5100,2.5190,2.5060,2.5110,1273
2012-02-10,01:20:00,2.5100,2.5180,2.5060,2.5070,666
2012-02-10,01:25:00,2.5060,2.5080,2.4560,2.4780,4961
2012-02-10,01:30:00,2.4780,2.4900,2.4650,2.4840,3641
2012-02-10,01:35:00,2.4840,2.4890,2.4740,2.4750,1041
2012-02-10,01:40:00,2.4750,2.4840,2.4670,2.4730,1069
2012-02-10,01:45:00,2.4720,2.4800,2.4660,2.4790,1006
2012-02-10,01:50:00,2.4790,2.4840,2.4750,2.4800,683
2012-02-10,01:55:00,2.4810,2.4820,2.4740,2.4780,473
2012-02-10,02:00:00,2.4770,2.4810,2.4720,2.4760,671
2012-02-10,02:05:00,2.4770,2.4820,2.4740,2.4800,313
2012-02-10,02:10:00,2.4800,2.4810,2.4670,2.4680,805
2012-02-10,02:15:00,2.4680,2.4720,2.4590,2.4660,882
2012-02-10,02:20:00,2.4660,2.4680,2.4600,2.4650,388
2012-02-10,02:25:00,2.4660,2.4780,2.4650,2.4750,1191
2012-02-10,02:30:00,2.4760,2.4900,2.4740,2.4890,1217
2012-02-10,02:35:00,2.4890,2.4950,2.4770,2.4870,1113
2012-02-10,02:40:00,2.4860,2.4860,2.4760,2.4770,418
2012-02-10,02:45:00,2.4760,2.4900,2.4760,2.4850,1184
2012-02-10,02:50:00,2.4840,2.4860,2.4790,2.4810,514
2012-02-10,02:55:00,2.4800,2.4800,2.4750,2.4790,329
2012-02-10,03:00:00,2.4790,2.4840,2.4770,2.4790,1085
2012-02-10,03:05:00,2.4790,2.4840,2.4640,2.4730,1584
2012-02-10,03:10:00,2.4720,2.4750,2.4640,2.4730,688
2012-02-10,03:15:00,2.4740,2.4880,2.4660,2.4830,1265
2012-02-10,03:20:00,2.4820,2.4860,2.4730,2.4780,1736
2012-02-10,03:25:00,2.4770,2.4810,2.4720,2.4770,3654
2012-02-10,03:30:00,2.4780,2.4850,2.4750,2.4760,1538
2012-02-10,03:35:00,2.4770,2.4790,2.4760,2.4770,271
2012-02-10,03:40:00,2.4770,2.4780,2.4760,2.4770,125
2012-02-10,03:45:00,2.4770,2.4780,2.4710,2.4710,343
2012-02-10,03:50:00,2.4720,2.4770,2.4710,2.4770,157
2012-02-10,03:55:00,2.4770,2.4780,2.4670,2.4720,520
2012-02-10,04:00:00,2.4710,2.4720,2.4620,2.4650,297
2012-02-10,04:05:00,2.4650,2.4670,2.4640,2.4660,130
2012-02-10,04:10:00,2.4670,2.4690,2.4660,2.4690,70
2012-02-10,04:15:00,2.4690,2.4720,2.4690,2.4720,39
2012-02-10,04:20:00,2.4710,2.4710,2.4670,2.4680,195
2012-02-10,04:25:00,2.4680,2.4680,2.4650,2.4660,138
2012-02-10,04:30:00,2.4660,2.4680,2.4660,2.4670,92
2012-02-10,04:35:00,2.4660,2.4670,2.4650,2.4660,267
2012-02-10,04:40:00,2.4650,2.4680,2.4650,2.4680,80
2012-02-10,04:45:00,2.4680,2.4680,2.4660,2.4670,37
2012-02-10,04:50:00,2.4680,2.4680,2.4660,2.4660,56
2012-02-10,04:55:00,2.4670,2.4670,2.4650,2.4650,216
2012-02-10,05:00:00,2.4650,2.4720,2.4640,2.4710,216
2012-02-10,05:05:00,2.4700,2.4780,2.4700,2.4760,163
2012-02-10,05:10:00,2.4760,2.4790,2.4750,2.4780,73
2012-02-10,05:15:00,2.4780,2.4780,2.4760,2.4770,18
2012-02-10,05:20:00,2.4770,2.4770,2.4770,2.4770,9
2012-02-10,05:25:00,2.4760,2.4760,2.4760,2.4760,8
2012-02-10,05:30:00,2.4760,2.4800,2.4760,2.4800,47
2012-02-10,05:35:00,2.4790,2.4840,2.4770,2.4820,50
2012-02-10,05:40:00,2.4840,2.4860,2.4770,2.4800,128
2012-02-10,05:45:00,2.4800,2.4820,2.4800,2.4820,3
2012-02-10,05:50:00,2.4800,2.4830,2.4790,2.4830,25
2012-02-10,05:55:00,2.4830,2.4840,2.4800,2.4840,51
2012-02-10,06:00:00,2.4810,2.4860,2.4810,2.4850,58
2012-02-10,06:05:00,2.4850,2.4860,2.4850,2.4850,18
2012-02-10,06:10:00,2.4840,2.4840,2.4770,2.4770,33
2012-02-10,07:00:00,2.4810,2.4830,2.4790,2.4790,39
2012-02-10,07:05:00,2.4790,2.4790,2.4760,2.4760,31
2012-02-10,07:10:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-10,07:15:00,2.4760,2.4760,2.4750,2.4750,5
2012-02-10,07:25:00,2.4790,2.4790,2.4790,2.4790,1
2012-02-10,07:30:00,2.4780,2.4780,2.4780,2.4780,1
2012-02-10,07:35:00,2.4780,2.4830,2.4780,2.4830,8
2012-02-10,07:40:00,2.4830,2.4860,2.4810,2.4810,6
2012-02-10,07:55:00,2.4810,2.4830,2.4810,2.4830,3
2012-02-10,08:00:00,2.4840,2.4860,2.4840,2.4860,2
2012-02-10,08:05:00,2.4850,2.4850,2.4850,2.4850,15
2012-02-10,08:10:00,2.4850,2.4850,2.4850,2.4850,3
2012-02-10,08:15:00,2.4860,2.4860,2.4860,2.4860,2
2012-02-10,08:25:00,2.4850,2.4860,2.4850,2.4860,3
2012-02-10,08:30:00,2.4860,2.4860,2.4860,2.4860,1
2012-02-10,08:35:00,2.4850,2.4860,2.4850,2.4860,4
2012-02-10,08:40:00,2.4830,2.4830,2.4820,2.4820,9
2012-02-10,08:45:00,2.4800,2.4800,2.4790,2.4790,4
2012-02-10,08:55:00,2.4800,2.4800,2.4800,2.4800,2
2012-02-10,09:00:00,2.4800,2.4820,2.4800,2.4820,6
2012-02-10,09:05:00,2.4820,2.4820,2.4820,2.4820,2
2012-02-10,09:30:00,2.4820,2.4820,2.4810,2.4810,2
2012-02-10,09:55:00,2.4810,2.4810,2.4810,2.4810,1
2012-02-10,10:05:00,2.4830,2.4830,2.4830,2.4830,2
2012-02-10,10:10:00,2.4840,2.4850,2.4840,2.4850,5
2012-02-10,10:15:00,2.4850,2.4850,2.4850,2.4850,1
2012-02-10,10:20:00,2.4850,2.4860,2.4850,2.4860,3
2012-02-10,10:25:00,2.4870,2.4870,2.4850,2.4850,20
2012-02-10,10:30:00,2.4830,2.4830,2.4810,2.4810,2
2012-02-10,10:35:00,2.4820,2.4820,2.4770,2.4780,14
2012-02-10,10:45:00,2.4780,2.4780,2.4780,2.4780,4
2012-02-10,11:00:00,2.4780,2.4780,2.4780,2.4780,1
2012-02-10,11:30:00,2.4780,2.4780,2.4760,2.4780,15
2012-02-10,11:50:00,2.4760,2.4770,2.4740,2.4740,7
2012-02-10,11:55:00,2.4730,2.4730,2.4700,2.4720,13
2012-02-10,12:00:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-10,12:20:00,2.4700,2.4710,2.4630,2.4710,61
2012-02-10,12:25:00,2.4680,2.4680,2.4670,2.4680,7
2012-02-10,12:30:00,2.4660,2.4670,2.4640,2.4660,14
2012-02-10,12:35:00,2.4640,2.4640,2.4610,2.4630,35
2012-02-10,12:40:00,2.4640,2.4770,2.4640,2.4770,21
2012-02-10,12:45:00,2.4730,2.4750,2.4730,2.4750,4
2012-02-10,12:50:00,2.4750,2.4760,2.4750,2.4760,3
2012-02-10,12:55:00,2.4770,2.4780,2.4760,2.4760,11
2012-02-10,13:00:00,2.4750,2.4750,2.4750,2.4750,3
2012-02-10,13:05:00,2.4750,2.4750,2.4740,2.4740,3
2012-02-10,13:10:00,2.4730,2.4740,2.4730,2.4740,2
2012-02-10,13:15:00,2.4730,2.4730,2.4730,2.4730,3
2012-02-10,13:20:00,2.4760,2.4760,2.4760,2.4760,2
2012-02-10,13:30:00,2.4710,2.4710,2.4710,2.4710,4
2012-02-10,13:35:00,2.4710,2.4720,2.4710,2.4720,4
2012-02-10,13:40:00,2.4720,2.4720,2.4720,2.4720,1
2012-02-10,13:45:00,2.4720,2.4730,2.4720,2.4730,10
2012-02-10,13:50:00,2.4740,2.4740,2.4740,2.4740,5
2012-02-10,13:55:00,2.4730,2.4730,2.4730,2.4730,2
2012-02-10,14:00:00,2.4750,2.4750,2.4750,2.4750,1
2012-02-10,14:05:00,2.4750,2.4750,2.4750,2.4750,3
2012-02-10,14:15:00,2.4740,2.4740,2.4700,2.4710,4
2012-02-10,14:20:00,2.4710,2.4740,2.4710,2.4740,3
2012-02-10,14:25:00,2.4700,2.4700,2.4700,2.4700,5
2012-02-10,14:35:00,2.4700,2.4700,2.4670,2.4680,18
2012-02-10,14:45:00,2.4650,2.4650,2.4650,2.4650,1
2012-02-10,14:50:00,2.4630,2.4680,2.4630,2.4680,3
2012-02-10,14:55:00,2.4690,2.4690,2.4690,2.4690,1
2012-02-10,15:00:00,2.4670,2.4670,2.4670,2.4670,1
2012-02-10,15:05:00,2.4740,2.4740,2.4720,2.4720,5
2012-02-10,15:10:00,2.4700,2.4700,2.4690,2.4690,5
2012-02-10,15:15:00,2.4670,2.4670,2.4660,2.4660,5
2012-02-10,15:20:00,2.4660,2.4720,2.4660,2.4690,16
2012-02-10,15:25:00,2.4750,2.4780,2.4750,2.4750,26
2012-02-10,15:30:00,2.4770,2.4770,2.4740,2.4760,5
2012-02-10,15:35:00,2.4760,2.4760,2.4730,2.4730,4
2012-02-10,15:40:00,2.4760,2.4760,2.4760,2.4760,1
2012-02-10,15:45:00,2.4740,2.4740,2.4740,2.4740,6
2012-02-10,15:50:00,2.4750,2.4750,2.4730,2.4730,6
2012-02-10,15:55:00,2.4720,2.4720,2.4680,2.4700,10
2012-02-10,16:00:00,2.4700,2.4700,2.4680,2.4690,26
2012-02-10,16:05:00,2.4680,2.4700,2.4670,2.4700,13
2012-02-10,16:10:00,2.4700,2.4700,2.4670,2.4670,14
2012-02-10,16:15:00,2.4690,2.4710,2.4690,2.4710,4
2012-02-10,16:20:00,2.4720,2.4720,2.4720,2.4720,2
2012-02-10,16:25:00,2.4700,2.4700,2.4680,2.4690,7
2012-02-10,16:30:00,2.4690,2.4690,2.4640,2.4640,10
2012-02-10,16:35:00,2.4650,2.4670,2.4630,2.4650,5
2012-02-10,16:40:00,2.4660,2.4660,2.4560,2.4570,36
2012-02-10,16:45:00,2.4560,2.4560,2.4510,2.4550,52
2012-02-10,16:50:00,2.4540,2.4560,2.4530,2.4540,10
2012-02-10,16:55:00,2.4540,2.4690,2.4530,2.4660,146
2012-02-10,17:00:00,2.4660,2.4690,2.4640,2.4640,47
2012-02-10,17:05:00,2.4630,2.4680,2.4630,2.4650,34
2012-02-10,17:10:00,2.4630,2.4640,2.4600,2.4600,25
2012-02-10,17:15:00,2.4600,2.4650,2.4600,2.4640,19
2012-02-10,17:20:00,2.4650,2.4680,2.4650,2.4680,11
2012-02-10,17:25:00,2.4690,2.4700,2.4640,2.4650,23
2012-02-10,17:30:00,2.4650,2.4670,2.4650,2.4660,6
2012-02-10,17:35:00,2.4660,2.4730,2.4660,2.4710,15
2012-02-10,17:40:00,2.4720,2.4730,2.4710,2.4710,11
2012-02-10,17:45:00,2.4710,2.4760,2.4710,2.4740,16
2012-02-10,17:50:00,2.4710,2.4740,2.4710,2.4740,4
2012-02-10,17:55:00,2.4740,2.4740,2.4690,2.4690,37
2012-02-10,18:00:00,2.4700,2.4710,2.4680,2.4680,19
2012-02-10,18:05:00,2.4710,2.4720,2.4680,2.4710,21
2012-02-10,18:10:00,2.4720,2.4730,2.4690,2.4690,6
2012-02-10,18:15:00,2.4690,2.4690,2.4670,2.4690,4
2012-02-10,18:20:00,2.4700,2.4700,2.4700,2.4700,1
2012-02-10,18:30:00,2.4690,2.4710,2.4680,2.4710,7
2012-02-10,18:35:00,2.4700,2.4720,2.4700,2.4720,3
2012-02-10,18:40:00,2.4760,2.4770,2.4740,2.4760,16
2012-02-10,18:45:00,2.4750,2.4760,2.4750,2.4760,10
2012-02-10,18:50:00,2.4750,2.4750,2.4660,2.4670,21
2012-02-10,18:55:00,2.4700,2.4700,2.4670,2.4700,16
2012-02-10,19:00:00,2.4690,2.4690,2.4670,2.4670,3
2012-02-10,19:05:00,2.4680,2.4700,2.4680,2.4680,4
2012-02-10,19:10:00,2.4690,2.4690,2.4680,2.4680,3
2012-02-10,19:15:00,2.4670,2.4680,2.4670,2.4680,3
2012-02-10,19:20:00,2.4670,2.4760,2.4660,2.4750,65
2012-02-10,19:25:00,2.4750,2.4750,2.4720,2.4730,56
2012-02-10,19:30:00,2.4730,2.4730,2.4680,2.4680,4
2012-02-10,19:35:00,2.4720,2.4750,2.4710,2.4750,14
2012-02-10,19:40:00,2.4720,2.4720,2.4720,2.4720,10
2012-02-10,19:45:00,2.4720,2.4750,2.4710,2.4720,15
2012-02-10,19:50:00,2.4760,2.4760,2.4700,2.4710,73
2012-02-10,19:55:00,2.4720,2.5000,2.4720,2.4960,278
2012-02-10,20:00:00,2.4910,2.4950,2.4860,2.4860,124
2012-02-10,20:05:00,2.4860,2.4910,2.4840,2.4850,41
2012-02-10,20:10:00,2.4860,2.4890,2.4810,2.4830,33
2012-02-10,20:15:00,2.4810,2.4840,2.4800,2.4830,36
2012-02-10,20:20:00,2.4820,2.4890,2.4790,2.4880,61
2012-02-10,20:25:00,2.4870,2.4950,2.4870,2.4940,136
2012-02-10,20:30:00,2.4920,2.5090,2.4910,2.5050,619
2012-02-10,20:35:00,2.5050,2.5160,2.5050,2.5110,562
2012-02-10,20:40:00,2.5110,2.5280,2.5110,2.5190,514
2012-02-10,20:45:00,2.5190,2.5190,2.5000,2.5080,378
2012-02-10,20:50:00,2.5090,2.5090,2.5030,2.5040,209
2012-02-10,20:55:00,2.5020,2.5070,2.5000,2.5070,99
2012-02-10,21:00:00,2.5080,2.5260,2.5060,2.5250,756
2012-02-10,21:05:00,2.5230,2.5230,2.5090,2.5110,212
2012-02-10,21:10:00,2.5110,2.5120,2.5020,2.5040,151
2012-02-10,21:15:00,2.5050,2.5100,2.4920,2.4980,989
2012-02-10,21:20:00,2.4970,2.4980,2.4600,2.4700,1099
2012-02-10,21:25:00,2.4700,2.4860,2.4680,2.4790,536
2012-02-10,21:30:00,2.4800,2.4830,2.4700,2.4820,503
2012-02-10,21:35:00,2.4830,2.4840,2.4700,2.4710,545
2012-02-10,21:40:00,2.4710,2.4790,2.4690,2.4780,417
2012-02-10,21:45:00,2.4770,2.4840,2.4730,2.4730,491
2012-02-10,21:50:00,2.4740,2.4830,2.4740,2.4820,310
2012-02-10,21:55:00,2.4820,2.4840,2.4760,2.4770,290
2012-02-10,22:00:00,2.4790,2.4800,2.4600,2.4630,1749
2012-02-10,22:05:00,2.4630,2.4780,2.4620,2.4760,974
2012-02-10,22:10:00,2.4760,2.4880,2.4710,2.4860,936
2012-02-10,22:15:00,2.4870,2.4990,2.4820,2.4850,939
2012-02-10,22:20:00,2.4850,2.4950,2.4850,2.4900,918
2012-02-10,22:25:00,2.4890,2.4960,2.4880,2.4930,517
2012-02-10,22:30:00,2.4920,2.4970,2.4900,2.4970,637
2012-02-10,22:35:00,2.4960,2.4990,2.4870,2.4890,982
2012-02-10,22:40:00,2.4890,2.4920,2.4840,2.4840,722
2012-02-10,22:45:00,2.4830,2.4900,2.4780,2.4890,975
2012-02-10,22:50:00,2.4890,2.4920,2.4790,2.4860,786
2012-02-10,22:55:00,2.4860,2.4910,2.4810,2.4840,505
2012-02-10,23:00:00,2.4830,2.4880,2.4720,2.4740,1099
2012-02-10,23:05:00,2.4740,2.4780,2.4700,2.4710,876
2012-02-10,23:10:00,2.4700,2.4800,2.4700,2.4750,694
2012-02-10,23:15:00,2.4750,2.4810,2.4740,2.4790,590
2012-02-10,23:20:00,2.4780,2.4780,2.4620,2.4690,927
2012-02-10,23:25:00,2.4690,2.4710,2.4650,2.4650,362
2012-02-10,23:30:00,2.4660,2.4670,2.4520,2.4580,1535
2012-02-10,23:35:00,2.4580,2.4630,2.4530,2.4630,978
2012-02-10,23:40:00,2.4630,2.4670,2.4620,2.4670,261
2012-02-10,23:45:00,2.4670,2.4670,2.4540,2.4570,1723
2012-02-10,23:50:00,2.4580,2.4590,2.4550,2.4590,291
2012-02-10,23:55:00,2.4580,2.4700,2.4580,2.4690,459
2012-02-11,00:00:00,2.4690,2.4750,2.4690,2.4740,521
2012-02-11,00:05:00,2.4740,2.4870,2.4740,2.4790,1123
2012-02-11,00:10:00,2.4800,2.4910,2.4760,2.4830,1004
2012-02-11,00:15:00,2.4830,2.4890,2.4680,2.4720,1203
2012-02-11,00:20:00,2.4730,2.4740,2.4650,2.4720,504
2012-02-11,00:25:00,2.4710,2.4840,2.4710,2.4780,511
2012-02-11,00:30:00,2.4770,2.4840,2.4770,2.4800,284
2012-02-11,00:35:00,2.4800,2.4830,2.4700,2.4800,981
2012-02-11,00:40:00,2.4800,2.4890,2.4770,2.4880,1059
2012-02-11,00:45:00,2.4880,2.4980,2.4850,2.4870,1178
2012-02-11,00:50:00,2.4870,2.4920,2.4820,2.4880,541
2012-02-11,00:55:00,2.4880,2.4930,2.4850,2.4860,428
2012-02-11,01:00:00,2.4860,2.4920,2.4840,2.4880,527
2012-02-11,01:05:00,2.4870,2.4900,2.4830,2.4830,528
2012-02-11,01:10:00,2.4840,2.4880,2.4790,2.4800,587
2012-02-11,01:15:00,2.4790,2.4800,2.4710,2.4750,802
2012-02-11,01:20:00,2.4760,2.4850,2.4740,2.4790,528
2012-02-11,01:25:00,2.4800,2.4800,2.4730,2.4760,379
2012-02-11,01:30:00,2.4750,2.4750,2.4680,2.4750,533
2012-02-11,01:35:00,2.4750,2.4770,2.4710,2.4730,161
2012-02-11,01:40:00,2.4720,2.4760,2.4670,2.4710,466
2012-02-11,01:45:00,2.4700,2.4750,2.4690,2.4740,579
2012-02-11,01:50:00,2.4740,2.4750,2.4710,2.4710,162
2012-02-11,01:55:00,2.4710,2.4770,2.4700,2.4730,306
2012-02-11,02:00:00,2.4730,2.4840,2.4730,2.4810,688
2012-02-11,02:05:00,2.4810,2.4870,2.4780,2.4790,563
2012-02-11,02:10:00,2.4780,2.4840,2.4700,2.4720,569
2012-02-11,02:15:00,2.4710,2.4750,2.4680,2.4710,600
2012-02-11,02:20:00,2.4700,2.4740,2.4680,2.4740,328
2012-02-11,02:25:00,2.4740,2.4760,2.4720,2.4720,164
2012-02-11,02:30:00,2.4730,2.4830,2.4720,2.4720,725
2012-02-11,02:35:00,2.4710,2.4720,2.4600,2.4630,1036
2012-02-11,02:40:00,2.4620,2.4690,2.4620,2.4660,509
2012-02-11,02:45:00,2.4670,2.4780,2.4670,2.4710,747
2012-02-11,02:50:00,2.4690,2.4710,2.4640,2.4690,326
2012-02-11,02:55:00,2.4680,2.4730,2.4620,2.4630,1005
2012-02-11,03:00:00,2.4620,2.4630,2.4560,2.4570,888
2012-02-11,03:05:00,2.4560,2.4640,2.4560,2.4630,619
2012-02-11,03:10:00,2.4630,2.4690,2.4600,2.4640,900
2012-02-11,03:15:00,2.4650,2.4680,2.4600,2.4670,646
2012-02-11,03:20:00,2.4670,2.4780,2.4670,2.4710,1568
2012-02-11,03:25:00,2.4730,2.4810,2.4680,2.4780,3695
2012-02-11,03:30:00,2.4770,2.4780,2.4740,2.4750,1041
2012-02-11,03:35:00,2.4750,2.4760,2.4730,2.4750,247
2012-02-11,03:40:00,2.4750,2.4780,2.4750,2.4760,188
2012-02-11,03:45:00,2.4750,2.4760,2.4700,2.4710,282
2012-02-11,03:50:00,2.4710,2.4730,2.4710,2.4710,76
2012-02-11,03:55:00,2.4720,2.4750,2.4700,2.4740,139
2012-02-11,04:00:00,2.4750,2.4750,2.4720,2.4720,37
2012-02-11,04:05:00,2.4730,2.4760,2.4730,2.4750,118
2012-02-11,04:10:00,2.4750,2.4770,2.4710,2.4740,202
2012-02-11,04:15:00,2.4740,2.4770,2.4720,2.4770,354
2012-02-11,04:20:00,2.4770,2.4770,2.4730,2.4760,136
2012-02-11,04:25:00,2.4760,2.4790,2.4760,2.4760,131
2012-02-11,04:30:00,2.4760,2.4790,2.4760,2.4790,96
2012-02-11,04:35:00,2.4780,2.4790,2.4760,2.4770,91
2012-02-11,04:40:00,2.4760,2.4790,2.4750,2.4760,95
2012-02-11,04:45:00,2.4770,2.4800,2.4760,2.4780,194
2012-02-11,04:50:00,2.4780,2.4800,2.4740,2.4750,110
2012-02-11,04:55:00,2.4750,2.4780,2.4730,2.4740,98
2012-02-11,05:00:00,2.4740,2.4740,2.4710,2.4740,31
2012-02-11,05:05:00,2.4750,2.4770,2.4730,2.4730,68
2012-02-11,05:10:00,2.4730,2.4730,2.4720,2.4720,14
2012-02-11,05:15:00,2.4710,2.4740,2.4710,2.4740,20
2012-02-11,05:20:00,2.4730,2.4730,2.4710,2.4720,6
2012-02-11,05:25:00,2.4740,2.4740,2.4740,2.4740,2
2012-02-11,05:30:00,2.4750,2.4750,2.4750,2.4750,2
2012-02-11,05:35:00,2.4760,2.4780,2.4760,2.4780,9
2012-02-11,05:40:00,2.4770,2.4770,2.4730,2.4730,24
2012-02-11,05:45:00,2.4750,2.4760,2.4750,2.4760,6
2012-02-11,05:50:00,2.4750,2.4760,2.4750,2.4760,8
2012-02-11,05:55:00,2.4760,2.4770,2.4760,2.4770,3
2012-02-11,06:00:00,2.4750,2.4790,2.4750,2.4790,23
2012-02-11,06:05:00,2.4800,2.4800,2.4800,2.4800,2
2012-02-11,06:10:00,2.4770,2.4780,2.4740,2.4770,11
2012-02-13,06:55:00,2.4480,2.4480,2.4480,2.4480,80
2012-02-13,07:00:00,2.4430,2.4440,2.4260,2.4400,174
2012-02-13,07:05:00,2.4390,2.4400,2.4350,2.4350,16
2012-02-13,07:10:00,2.4350,2.4350,2.4250,2.4280,282
2012-02-13,07:15:00,2.4280,2.4290,2.4250,2.4260,39
2012-02-13,07:20:00,2.4250,2.4270,2.4220,2.4250,38
2012-02-13,07:25:00,2.4270,2.4280,2.4270,2.4280,8
2012-02-13,07:30:00,2.4290,2.4290,2.4290,2.4290,1
2012-02-13,07:35:00,2.4270,2.4270,2.4270,2.4270,2
2012-02-13,07:40:00,2.4270,2.4300,2.4260,2.4260,17
2012-02-13,07:45:00,2.4260,2.4260,2.4170,2.4210,113
2012-02-13,07:50:00,2.4210,2.4220,2.4200,2.4200,5
2012-02-13,07:55:00,2.4210,2.4210,2.4210,2.4210,2
2012-02-13,08:00:00,2.4230,2.4260,2.4230,2.4260,21
2012-02-13,08:05:00,2.4270,2.4300,2.4270,2.4300,65
2012-02-13,08:10:00,2.4300,2.4310,2.4300,2.4300,37
2012-02-13,08:15:00,2.4280,2.4300,2.4280,2.4290,8
2012-02-13,08:20:00,2.4290,2.4290,2.4290,2.4290,1
2012-02-13,08:25:00,2.4290,2.4290,2.4290,2.4290,3
2012-02-13,08:30:00,2.4300,2.4300,2.4300,2.4300,1
2012-02-13,08:35:00,2.4290,2.4290,2.4280,2.4280,3
2012-02-13,08:40:00,2.4290,2.4290,2.4290,2.4290,2
2012-02-13,08:45:00,2.4290,2.4290,2.4290,2.4290,2
2012-02-13,08:50:00,2.4300,2.4300,2.4300,2.4300,1
2012-02-13,08:55:00,2.4300,2.4310,2.4280,2.4310,6
2012-02-13,09:00:00,2.4310,2.4340,2.4310,2.4330,28
2012-02-13,09:05:00,2.4320,2.4320,2.4310,2.4310,8
2012-02-13,09:10:00,2.4310,2.4320,2.4290,2.4320,26
2012-02-13,09:20:00,2.4300,2.4330,2.4280,2.4280,21
2012-02-13,09:25:00,2.4310,2.4330,2.4280,2.4280,25
2012-02-13,09:30:00,2.4290,2.4290,2.4230,2.4230,79
2012-02-13,09:35:00,2.4230,2.4240,2.4230,2.4240,24
2012-02-13,09:40:00,2.4270,2.4270,2.4270,2.4270,3
2012-02-13,09:45:00,2.4260,2.4270,2.4240,2.4240,10
2012-02-13,09:50:00,2.4260,2.4290,2.4260,2.4260,17
2012-02-13,09:55:00,2.4270,2.4270,2.4270,2.4270,6
2012-02-13,10:00:00,2.4270,2.4270,2.4270,2.4270,2
2012-02-13,10:05:00,2.4260,2.4260,2.4260,2.4260,2
2012-02-13,10:10:00,2.4290,2.4300,2.4290,2.4300,10
2012-02-13,10:15:00,2.4300,2.4300,2.4300,2.4300,1
2012-02-13,10:20:00,2.4300,2.4300,2.4300,2.4300,2
2012-02-13,10:25:00,2.4300,2.4300,2.4280,2.4280,3
2012-02-13,10:30:00,2.4300,2.4310,2.4300,2.4310,2
2012-02-13,10:35:00,2.4300,2.4300,2.4300,2.4300,3
2012-02-13,10:40:00,2.4310,2.4310,2.4300,2.4300,3
2012-02-13,10:45:00,2.4280,2.4280,2.4240,2.4240,31
2012-02-13,10:50:00,2.4260,2.4280,2.4260,2.4260,3
2012-02-13,11:05:00,2.4260,2.4260,2.4260,2.4260,1
2012-02-13,11:10:00,2.4280,2.4280,2.4280,2.4280,1
2012-02-13,11:15:00,2.4280,2.4290,2.4270,2.4270,5
2012-02-13,11:20:00,2.4270,2.4290,2.4270,2.4290,4
2012-02-13,11:25:00,2.4300,2.4300,2.4300,2.4300,7
2012-02-13,11:30:00,2.4320,2.4320,2.4320,2.4320,1
2012-02-13,11:35:00,2.4330,2.4350,2.4330,2.4350,8
2012-02-13,11:40:00,2.4350,2.4350,2.4350,2.4350,1
2012-02-13,11:50:00,2.4340,2.4340,2.4340,2.4340,2
2012-02-13,12:00:00,2.4320,2.4330,2.4290,2.4330,5
2012-02-13,12:10:00,2.4330,2.4340,2.4320,2.4330,6
2012-02-13,12:15:00,2.4340,2.4340,2.4300,2.4300,30
2012-02-13,12:20:00,2.4300,2.4300,2.4290,2.4290,23
2012-02-13,12:25:00,2.4300,2.4300,2.4290,2.4300,11
2012-02-13,12:30:00,2.4300,2.4340,2.4280,2.4300,192
2012-02-13,12:35:00,2.4300,2.4320,2.4300,2.4320,56
2012-02-13,12:40:00,2.4320,2.4350,2.4320,2.4340,24
2012-02-13,12:45:00,2.4350,2.4350,2.4340,2.4350,45
2012-02-13,12:50:00,2.4350,2.4350,2.4350,2.4350,12
2012-02-13,12:55:00,2.4350,2.4350,2.4340,2.4350,24
2012-02-13,13:00:00,2.4340,2.4350,2.4340,2.4340,36
2012-02-13,13:05:00,2.4340,2.4350,2.4320,2.4350,22
2012-02-13,13:10:00,2.4340,2.4350,2.4340,2.4340,16
2012-02-13,13:15:00,2.4330,2.4350,2.4320,2.4340,9
2012-02-13,13:20:00,2.4350,2.4350,2.4350,2.4350,13
2012-02-13,13:25:00,2.4350,2.4350,2.4340,2.4340,4
2012-02-13,13:30:00,2.4340,2.4340,2.4340,2.4340,3
2012-02-13,13:35:00,2.4330,2.4340,2.4320,2.4340,15
2012-02-13,13:40:00,2.4340,2.4340,2.4300,2.4320,14
2012-02-13,13:45:00,2.4330,2.4330,2.4320,2.4320,4
2012-02-13,13:50:00,2.4320,2.4340,2.4320,2.4330,20
2012-02-13,13:55:00,2.4330,2.4330,2.4310,2.4310,12
2012-02-13,14:00:00,2.4300,2.4310,2.4300,2.4310,7
2012-02-13,14:05:00,2.4320,2.4330,2.4310,2.4330,10
2012-02-13,14:10:00,2.4330,2.4330,2.4310,2.4310,18
2012-02-13,14:15:00,2.4320,2.4320,2.4310,2.4310,9
2012-02-13,14:25:00,2.4300,2.4300,2.4300,2.4300,2
2012-02-13,14:30:00,2.4310,2.4310,2.4310,2.4310,1
2012-02-13,14:35:00,2.4320,2.4320,2.4310,2.4310,2
2012-02-13,14:40:00,2.4290,2.4290,2.4290,2.4290,2
2012-02-13,14:45:00,2.4290,2.4290,2.4280,2.4280,6
2012-02-13,14:50:00,2.4280,2.4300,2.4280,2.4280,4
2012-02-13,14:55:00,2.4260,2.4260,2.4250,2.4250,7
2012-02-13,15:00:00,2.4270,2.4270,2.4210,2.4210,33
2012-02-13,15:05:00,2.4220,2.4230,2.4220,2.4220,17
2012-02-13,15:10:00,2.4230,2.4240,2.4200,2.4240,8
2012-02-13,15:15:00,2.4240,2.4280,2.4230,2.4280,8
2012-02-13,15:20:00,2.4280,2.4280,2.4240,2.4240,10
2012-02-13,15:25:00,2.4250,2.4270,2.4240,2.4240,12
2012-02-13,15:30:00,2.4260,2.4260,2.4240,2.4240,5
2012-02-13,15:35:00,2.4260,2.4280,2.4250,2.4250,7
2012-02-13,15:40:00,2.4280,2.4310,2.4280,2.4290,17
2012-02-13,15:45:00,2.4290,2.4310,2.4280,2.4280,10
2012-02-13,15:50:00,2.4270,2.4280,2.4260,2.4260,7
2012-02-13,15:55:00,2.4250,2.4270,2.4230,2.4230,19
2012-02-13,16:00:00,2.4220,2.4270,2.4210,2.4270,36
2012-02-13,16:05:00,2.4270,2.4290,2.4270,2.4280,15
2012-02-13,16:10:00,2.4280,2.4280,2.4250,2.4250,10
2012-02-13,16:15:00,2.4260,2.4260,2.4230,2.4250,19
2012-02-13,16:20:00,2.4240,2.4260,2.4240,2.4240,9
2012-02-13,16:25:00,2.4290,2.4300,2.4290,2.4300,17
2012-02-13,16:30:00,2.4310,2.4350,2.4280,2.4350,110
2012-02-13,16:35:00,2.4340,2.4350,2.4320,2.4320,14
2012-02-13,16:40:00,2.4340,2.4340,2.4320,2.4320,10
2012-02-13,16:45:00,2.4330,2.4340,2.4320,2.4340,10
2012-02-13,16:50:00,2.4340,2.4360,2.4330,2.4350,12
2012-02-13,16:55:00,2.4330,2.4340,2.4300,2.4340,20
2012-02-13,17:00:00,2.4350,2.4350,2.4340,2.4340,8
2012-02-13,17:05:00,2.4340,2.4340,2.4310,2.4330,18
2012-02-13,17:10:00,2.4340,2.4340,2.4310,2.4310,7
2012-02-13,17:15:00,2.4310,2.4310,2.4280,2.4280,17
2012-02-13,17:20:00,2.4280,2.4280,2.4250,2.4250,15
2012-02-13,17:25:00,2.4230,2.4250,2.4220,2.4250,46
2012-02-13,17:30:00,2.4260,2.4290,2.4250,2.4280,32
2012-02-13,17:35:00,2.4290,2.4290,2.4270,2.4280,6
2012-02-13,17:40:00,2.4260,2.4270,2.4230,2.4240,57
2012-02-13,17:45:00,2.4240,2.4250,2.4240,2.4250,5
2012-02-13,17:50:00,2.4260,2.4260,2.4200,2.4230,47
2012-02-13,17:55:00,2.4240,2.4240,2.4220,2.4230,9
2012-02-13,18:00:00,2.4250,2.4270,2.4220,2.4220,30
2012-02-13,18:05:00,2.4230,2.4260,2.4220,2.4220,27
2012-02-13,18:10:00,2.4240,2.4270,2.4210,2.4270,9
2012-02-13,18:15:00,2.4250,2.4250,2.4220,2.4220,12
2012-02-13,18:20:00,2.4210,2.4250,2.4210,2.4220,25
2012-02-13,18:25:00,2.4210,2.4220,2.4200,2.4210,17
2012-02-13,18:30:00,2.4210,2.4210,2.4180,2.4180,34
2012-02-13,18:35:00,2.4200,2.4220,2.4190,2.4210,61
2012-02-13,18:40:00,2.4210,2.4210,2.4210,2.4210,1
2012-02-13,18:45:00,2.4220,2.4220,2.4190,2.4200,32
2012-02-13,18:50:00,2.4190,2.4200,2.4170,2.4180,56
2012-02-13,18:55:00,2.4170,2.4180,2.4110,2.4130,140
2012-02-13,19:00:00,2.4120,2.4140,2.4100,2.4120,77
2012-02-13,19:05:00,2.4100,2.4150,2.4100,2.4140,27
2012-02-13,19:10:00,2.4150,2.4150,2.4110,2.4150,16
2012-02-13,19:15:00,2.4120,2.4150,2.4120,2.4140,10
2012-02-13,19:20:00,2.4150,2.4150,2.4130,2.4140,81
2012-02-13,19:25:00,2.4140,2.4150,2.4130,2.4130,33
2012-02-13,19:30:00,2.4130,2.4150,2.4100,2.4130,48
2012-02-13,19:35:00,2.4130,2.4130,2.4100,2.4100,180
2012-02-13,19:40:00,2.4100,2.4100,2.4050,2.4090,281
2012-02-13,19:45:00,2.4080,2.4150,2.4070,2.4120,53
2012-02-13,19:50:00,2.4130,2.4260,2.4120,2.4240,109
2012-02-13,19:55:00,2.4250,2.4260,2.4230,2.4230,37
2012-02-13,20:00:00,2.4240,2.4300,2.4200,2.4270,74
2012-02-13,20:05:00,2.4280,2.4320,2.4260,2.4260,85
2012-02-13,20:10:00,2.4260,2.4310,2.4260,2.4300,10
2012-02-13,20:15:00,2.4290,2.4290,2.4230,2.4230,27
2012-02-13,20:20:00,2.4220,2.4260,2.4190,2.4260,37
2012-02-13,20:25:00,2.4290,2.4290,2.4220,2.4220,13
2012-02-13,20:30:00,2.4220,2.4270,2.4210,2.4240,84
2012-02-13,20:35:00,2.4230,2.4250,2.4210,2.4240,65
2012-02-13,20:40:00,2.4230,2.4270,2.4220,2.4270,26
2012-02-13,20:45:00,2.4280,2.4320,2.4270,2.4290,89
2012-02-13,20:50:00,2.4290,2.4290,2.4190,2.4220,168
2012-02-13,20:55:00,2.4210,2.4230,2.4190,2.4230,28
2012-02-13,21:00:00,2.4250,2.4270,2.4230,2.4250,238
2012-02-13,21:05:00,2.4250,2.4330,2.4240,2.4320,195
2012-02-13,21:10:00,2.4320,2.4350,2.4230,2.4280,342
2012-02-13,21:15:00,2.4270,2.4290,2.4150,2.4200,377
2012-02-13,21:20:00,2.4190,2.4250,2.4170,2.4240,107
2012-02-13,21:25:00,2.4250,2.4290,2.4190,2.4230,288
2012-02-13,21:30:00,2.4240,2.4260,2.4210,2.4220,118
2012-02-13,21:35:00,2.4240,2.4270,2.4120,2.4160,633
2012-02-13,21:40:00,2.4150,2.4180,2.3980,2.4000,1222
2012-02-13,21:45:00,2.4020,2.4050,2.3950,2.3960,1086
2012-02-13,21:50:00,2.3970,2.4040,2.3950,2.4020,653
2012-02-13,21:55:00,2.4020,2.4180,2.4000,2.4100,894
2012-02-13,22:00:00,2.4110,2.4130,2.3950,2.4030,2272
2012-02-13,22:05:00,2.4040,2.4080,2.4010,2.4040,1223
2012-02-13,22:10:00,2.4040,2.4210,2.4030,2.4160,1204
2012-02-13,22:15:00,2.4160,2.4270,2.4120,2.4230,1064
2012-02-13,22:20:00,2.4230,2.4290,2.4200,2.4260,554
2012-02-13,22:25:00,2.4260,2.4270,2.4200,2.4250,706
2012-02-13,22:30:00,2.4250,2.4500,2.4250,2.4400,3077
2012-02-13,22:35:00,2.4400,2.4570,2.4380,2.4410,2839
2012-02-13,22:40:00,2.4410,2.4520,2.4380,2.4490,1316
2012-02-13,22:45:00,2.4490,2.4530,2.4410,2.4480,1522
2012-02-13,22:50:00,2.4480,2.4680,2.4470,2.4660,3220
2012-02-13,22:55:00,2.4660,2.4700,2.4570,2.4700,1544
2012-02-13,23:00:00,2.4690,2.4700,2.4520,2.4560,1688
2012-02-13,23:05:00,2.4540,2.4630,2.4520,2.4630,621
2012-02-13,23:10:00,2.4620,2.4680,2.4590,2.4660,863
2012-02-13,23:15:00,2.4650,2.4660,2.4490,2.4540,1640
2012-02-13,23:20:00,2.4540,2.4590,2.4470,2.4500,853
2012-02-13,23:25:00,2.4500,2.4530,2.4440,2.4460,549
2012-02-13,23:30:00,2.4460,2.4480,2.4390,2.4440,906
2012-02-13,23:35:00,2.4440,2.4550,2.4430,2.4510,909
2012-02-13,23:40:00,2.4510,2.4520,2.4470,2.4520,268
2012-02-13,23:45:00,2.4520,2.4520,2.4380,2.4390,933
2012-02-13,23:50:00,2.4390,2.4430,2.4340,2.4390,1477
2012-02-13,23:55:00,2.4400,2.4450,2.4360,2.4390,1216
2012-02-14,00:00:00,2.4390,2.4390,2.4330,2.4350,546
2012-02-14,00:05:00,2.4350,2.4420,2.4350,2.4380,644
2012-02-14,00:10:00,2.4390,2.4470,2.4370,2.4460,935
2012-02-14,00:15:00,2.4460,2.4470,2.4370,2.4390,609
2012-02-14,00:20:00,2.4400,2.4450,2.4390,2.4420,493
2012-02-14,00:25:00,2.4410,2.4440,2.4390,2.4400,277
2012-02-14,00:30:00,2.4400,2.4440,2.4380,2.4410,396
2012-02-14,00:35:00,2.4420,2.4450,2.4310,2.4320,1346
2012-02-14,00:40:00,2.4320,2.4370,2.4280,2.4370,1133
2012-02-14,00:45:00,2.4370,2.4380,2.4310,2.4320,414
2012-02-14,00:50:00,2.4320,2.4340,2.4250,2.4280,682
2012-02-14,00:55:00,2.4280,2.4310,2.4260,2.4290,339
2012-02-14,01:00:00,2.4300,2.4380,2.4270,2.4350,744
2012-02-14,01:05:00,2.4350,2.4350,2.4280,2.4310,267
2012-02-14,01:10:00,2.4290,2.4370,2.4290,2.4330,413
2012-02-14,01:15:00,2.4320,2.4330,2.4280,2.4320,511
2012-02-14,01:20:00,2.4320,2.4320,2.4230,2.4280,886
2012-02-14,01:25:00,2.4270,2.4300,2.4250,2.4270,340
2012-02-14,01:30:00,2.4260,2.4260,2.4190,2.4210,450
2012-02-14,01:35:00,2.4210,2.4280,2.4180,2.4190,670
2012-02-14,01:40:00,2.4190,2.4240,2.4180,2.4240,363
2012-02-14,01:45:00,2.4240,2.4290,2.4200,2.4270,441
2012-02-14,01:50:00,2.4270,2.4320,2.4240,2.4290,438
2012-02-14,01:55:00,2.4300,2.4320,2.4280,2.4290,231
2012-02-14,02:00:00,2.4300,2.4310,2.4270,2.4300,378
2012-02-14,02:05:00,2.4300,2.4350,2.4280,2.4350,428
2012-02-14,02:10:00,2.4340,2.4370,2.4320,2.4360,457
2012-02-14,02:15:00,2.4360,2.4420,2.4310,2.4410,853
2012-02-14,02:20:00,2.4410,2.4410,2.4360,2.4360,479
2012-02-14,02:25:00,2.4360,2.4390,2.4310,2.4320,393
2012-02-14,02:30:00,2.4330,2.4350,2.4300,2.4330,353
2012-02-14,02:35:00,2.4330,2.4410,2.4330,2.4340,671
2012-02-14,02:40:00,2.4350,2.4480,2.4340,2.4390,834
2012-02-14,02:45:00,2.4390,2.4440,2.4360,2.4400,1028
2012-02-14,02:50:00,2.4410,2.4410,2.4360,2.4380,340
2012-02-14,02:55:00,2.4370,2.4450,2.4360,2.4450,688
2012-02-14,03:00:00,2.4440,2.4450,2.4390,2.4400,404
2012-02-14,03:05:00,2.4400,2.4450,2.4390,2.4450,681
2012-02-14,03:10:00,2.4440,2.4550,2.4410,2.4490,1527
2012-02-14,03:15:00,2.4490,2.4510,2.4420,2.4420,759
2012-02-14,03:20:00,2.4420,2.4450,2.4370,2.4410,1259
2012-02-14,03:25:00,2.4410,2.4430,2.4270,2.4320,4303
2012-02-14,03:30:00,2.4320,2.4340,2.4290,2.4290,920
2012-02-14,03:35:00,2.4300,2.4320,2.4280,2.4310,488
2012-02-14,03:40:00,2.4310,2.4320,2.4300,2.4310,93
2012-02-14,03:45:00,2.4310,2.4330,2.4310,2.4310,81
2012-02-14,03:50:00,2.4310,2.4320,2.4270,2.4280,192
2012-02-14,03:55:00,2.4280,2.4320,2.4280,2.4310,109
2012-02-14,04:00:00,2.4300,2.4340,2.4300,2.4340,132
2012-02-14,04:05:00,2.4330,2.4350,2.4310,2.4310,167
2012-02-14,04:10:00,2.4310,2.4330,2.4300,2.4310,80
2012-02-14,04:15:00,2.4300,2.4320,2.4270,2.4280,430
2012-02-14,04:20:00,2.4300,2.4330,2.4270,2.4320,279
2012-02-14,04:25:00,2.4310,2.4360,2.4300,2.4350,86
2012-02-14,04:30:00,2.4360,2.4360,2.4330,2.4340,32
2012-02-14,04:35:00,2.4320,2.4330,2.4310,2.4330,14
2012-02-14,04:40:00,2.4340,2.4350,2.4330,2.4340,45
2012-02-14,04:45:00,2.4320,2.4340,2.4320,2.4330,25
2012-02-14,04:50:00,2.4330,2.4340,2.4280,2.4310,153
2012-02-14,04:55:00,2.4300,2.4340,2.4300,2.4320,229
2012-02-14,05:00:00,2.4320,2.4340,2.4310,2.4330,21
2012-02-14,05:05:00,2.4330,2.4360,2.4310,2.4360,200
2012-02-14,05:10:00,2.4340,2.4370,2.4340,2.4350,47
2012-02-14,05:15:00,2.4350,2.4360,2.4350,2.4350,7
2012-02-14,05:20:00,2.4350,2.4390,2.4350,2.4390,26
2012-02-14,05:25:00,2.4380,2.4420,2.4380,2.4420,46
2012-02-14,05:30:00,2.4410,2.4440,2.4410,2.4440,22
2012-02-14,05:35:00,2.4430,2.4430,2.4410,2.4420,45
2012-02-14,05:40:00,2.4420,2.4450,2.4310,2.4450,53
2012-02-14,05:45:00,2.4440,2.4470,2.4440,2.4470,40
2012-02-14,05:50:00,2.4470,2.4480,2.4460,2.4460,10
2012-02-14,05:55:00,2.4450,2.4450,2.4390,2.4390,17
2012-02-14,06:00:00,2.4390,2.4400,2.4380,2.4380,13
2012-02-14,06:05:00,2.4380,2.4440,2.4380,2.4430,31
2012-02-14,06:10:00,2.4440,2.4440,2.4380,2.4380,22
2012-02-14,07:00:00,2.4410,2.4490,2.4410,2.4440,32
2012-02-14,07:05:00,2.4450,2.4450,2.4450,2.4450,2
2012-02-14,07:15:00,2.4450,2.4450,2.4450,2.4450,2
2012-02-14,07:30:00,2.4490,2.4490,2.4490,2.4490,7
2012-02-14,07:35:00,2.4470,2.4520,2.4450,2.4520,19
2012-02-14,07:40:00,2.4500,2.4530,2.4500,2.4530,4
2012-02-14,07:45:00,2.4510,2.4550,2.4480,2.4550,18
2012-02-14,07:50:00,2.4520,2.4530,2.4510,2.4510,4
2012-02-14,07:55:00,2.4510,2.4510,2.4500,2.4500,5
2012-02-14,08:00:00,2.4470,2.4500,2.4470,2.4500,4
2012-02-14,08:15:00,2.4470,2.4490,2.4460,2.4460,6
2012-02-14,08:25:00,2.4490,2.4520,2.4490,2.4520,4
2012-02-14,08:30:00,2.4490,2.4520,2.4390,2.4390,33
2012-02-14,08:35:00,2.4400,2.4400,2.4400,2.4400,9
2012-02-14,08:40:00,2.4390,2.4390,2.4370,2.4390,6
2012-02-14,08:50:00,2.4400,2.4400,2.4390,2.4390,3
2012-02-14,08:55:00,2.4400,2.4400,2.4400,2.4400,4
2012-02-14,09:00:00,2.4380,2.4380,2.4360,2.4360,6
2012-02-14,09:05:00,2.4360,2.4410,2.4360,2.4410,76
2012-02-14,09:10:00,2.4410,2.4410,2.4380,2.4380,3
2012-02-14,09:25:00,2.4440,2.4450,2.4400,2.4440,13
2012-02-14,09:30:00,2.4440,2.4450,2.4420,2.4440,31
2012-02-14,09:40:00,2.4460,2.4460,2.4460,2.4460,1
2012-02-14,09:45:00,2.4430,2.4430,2.4430,2.4430,1
2012-02-14,09:50:00,2.4450,2.4450,2.4450,2.4450,1
2012-02-14,09:55:00,2.4450,2.4450,2.4450,2.4450,1
2012-02-14,10:00:00,2.4440,2.4440,2.4400,2.4400,39
2012-02-14,10:05:00,2.4420,2.4440,2.4410,2.4440,6
2012-02-14,10:10:00,2.4420,2.4420,2.4420,2.4420,2
2012-02-14,10:15:00,2.4400,2.4400,2.4400,2.4400,5
2012-02-14,10:20:00,2.4420,2.4420,2.4420,2.4420,3
2012-02-14,10:25:00,2.4420,2.4440,2.4420,2.4440,3
2012-02-14,10:30:00,2.4380,2.4420,2.4380,2.4420,3
2012-02-14,10:35:00,2.4420,2.4450,2.4420,2.4450,13
2012-02-14,10:45:00,2.4450,2.4450,2.4450,2.4450,1
2012-02-14,10:50:00,2.4460,2.4530,2.4460,2.4510,146
2012-02-14,10:55:00,2.4510,2.4510,2.4500,2.4500,3
2012-02-14,11:00:00,2.4510,2.4530,2.4510,2.4530,3
2012-02-14,11:05:00,2.4520,2.4520,2.4520,2.4520,1
2012-02-14,11:10:00,2.4540,2.4540,2.4510,2.4510,16
2012-02-14,11:15:00,2.4500,2.4500,2.4470,2.4470,46
2012-02-14,11:20:00,2.4470,2.4470,2.4450,2.4450,8
2012-02-14,11:25:00,2.4440,2.4440,2.4430,2.4430,13
2012-02-14,11:35:00,2.4500,2.4500,2.4500,2.4500,1
2012-02-14,11:50:00,2.4500,2.4500,2.4450,2.4450,2
2012-02-14,11:55:00,2.4460,2.4460,2.4450,2.4450,2
2012-02-14,12:00:00,2.4450,2.4480,2.4450,2.4480,2
2012-02-14,12:10:00,2.4470,2.4480,2.4470,2.4480,2
2012-02-14,12:20:00,2.4460,2.4460,2.4460,2.4460,1
2012-02-14,12:25:00,2.4470,2.4470,2.4470,2.4470,1
2012-02-14,12:30:00,2.4480,2.4490,2.4400,2.4430,23
2012-02-14,12:35:00,2.4420,2.4440,2.4420,2.4440,3
2012-02-14,12:40:00,2.4430,2.4510,2.4430,2.4480,6
2012-02-14,12:45:00,2.4460,2.4460,2.4440,2.4440,7
2012-02-14,12:50:00,2.4430,2.4440,2.4420,2.4420,12
2012-02-14,12:55:00,2.4420,2.4440,2.4420,2.4440,4
2012-02-14,13:00:00,2.4440,2.4440,2.4430,2.4430,4
2012-02-14,13:05:00,2.4420,2.4430,2.4420,2.4430,3
2012-02-14,13:10:00,2.4410,2.4410,2.4410,2.4410,3
2012-02-14,13:15:00,2.4420,2.4420,2.4420,2.4420,1
2012-02-14,13:25:00,2.4410,2.4430,2.4400,2.4430,10
2012-02-14,13:30:00,2.4430,2.4430,2.4420,2.4420,6
2012-02-14,13:35:00,2.4420,2.4420,2.4420,2.4420,1
2012-02-14,13:40:00,2.4430,2.4430,2.4430,2.4430,4
2012-02-14,13:45:00,2.4410,2.4420,2.4410,2.4420,7
2012-02-14,13:50:00,2.4420,2.4420,2.4410,2.4410,5
2012-02-14,13:55:00,2.4430,2.4430,2.4420,2.4420,2
2012-02-14,14:00:00,2.4420,2.4420,2.4400,2.4400,13
2012-02-14,14:10:00,2.4420,2.4420,2.4420,2.4420,1
2012-02-14,14:15:00,2.4420,2.4420,2.4420,2.4420,2
2012-02-14,14:20:00,2.4430,2.4430,2.4430,2.4430,2
2012-02-14,14:25:00,2.4430,2.4430,2.4420,2.4420,5
2012-02-14,14:30:00,2.4440,2.4440,2.4430,2.4430,3
2012-02-14,14:35:00,2.4420,2.4430,2.4420,2.4430,2
2012-02-14,14:45:00,2.4430,2.4430,2.4430,2.4430,6
2012-02-14,14:50:00,2.4440,2.4440,2.4430,2.4430,11
2012-02-14,14:55:00,2.4430,2.4430,2.4430,2.4430,5
2012-02-14,15:00:00,2.4430,2.4450,2.4430,2.4440,10
2012-02-14,15:05:00,2.4440,2.4440,2.4430,2.4430,10
2012-02-14,15:10:00,2.4430,2.4440,2.4430,2.4440,9
2012-02-14,15:15:00,2.4470,2.4500,2.4470,2.4500,11
2012-02-14,15:20:00,2.4460,2.4470,2.4460,2.4470,2
2012-02-14,15:25:00,2.4460,2.4490,2.4440,2.4490,19
2012-02-14,15:30:00,2.4470,2.4470,2.4450,2.4450,12
2012-02-14,15:35:00,2.4450,2.4460,2.4450,2.4460,7
2012-02-14,15:40:00,2.4450,2.4450,2.4450,2.4450,4
2012-02-14,15:45:00,2.4470,2.4470,2.4470,2.4470,2
2012-02-14,15:50:00,2.4450,2.4450,2.4450,2.4450,2
2012-02-14,15:55:00,2.4460,2.4460,2.4450,2.4460,14
2012-02-14,16:00:00,2.4450,2.4470,2.4420,2.4450,83
2012-02-14,16:05:00,2.4450,2.4460,2.4440,2.4450,28
2012-02-14,16:10:00,2.4480,2.4520,2.4480,2.4500,17
2012-02-14,16:15:00,2.4500,2.4500,2.4490,2.4500,8
2012-02-14,16:20:00,2.4490,2.4500,2.4490,2.4500,2
2012-02-14,16:25:00,2.4490,2.4520,2.4470,2.4520,130
2012-02-14,16:30:00,2.4530,2.4530,2.4500,2.4500,30
2012-02-14,16:35:00,2.4510,2.4510,2.4480,2.4480,11
2012-02-14,16:40:00,2.4490,2.4490,2.4480,2.4480,6
2012-02-14,16:45:00,2.4470,2.4480,2.4470,2.4480,15
2012-02-14,16:50:00,2.4480,2.4480,2.4460,2.4480,16
2012-02-14,16:55:00,2.4480,2.4490,2.4480,2.4490,8
2012-02-14,17:00:00,2.4480,2.4510,2.4480,2.4510,25
2012-02-14,17:05:00,2.4500,2.4500,2.4490,2.4490,8
2012-02-14,17:10:00,2.4500,2.4500,2.4480,2.4490,35
2012-02-14,17:15:00,2.4490,2.4500,2.4490,2.4490,7
2012-02-14,17:20:00,2.4500,2.4500,2.4500,2.4500,4
2012-02-14,17:25:00,2.4500,2.4510,2.4500,2.4500,10
2012-02-14,17:30:00,2.4500,2.4510,2.4490,2.4490,5
2012-02-14,17:35:00,2.4490,2.4510,2.4480,2.4500,17
2012-02-14,17:40:00,2.4510,2.4510,2.4490,2.4490,6
2012-02-14,17:45:00,2.4500,2.4510,2.4500,2.4500,13
2012-02-14,17:50:00,2.4500,2.4500,2.4500,2.4500,2
2012-02-14,17:55:00,2.4490,2.4490,2.4480,2.4490,30
2012-02-14,18:00:00,2.4480,2.4490,2.4470,2.4490,21
2012-02-14,18:05:00,2.4500,2.4500,2.4490,2.4500,8
2012-02-14,18:10:00,2.4490,2.4500,2.4490,2.4490,20
2012-02-14,18:15:00,2.4490,2.4500,2.4480,2.4490,21
2012-02-14,18:20:00,2.4490,2.4490,2.4460,2.4470,45
2012-02-14,18:25:00,2.4470,2.4500,2.4470,2.4470,16
2012-02-14,18:30:00,2.4460,2.4460,2.4440,2.4450,62
2012-02-14,18:35:00,2.4440,2.4460,2.4440,2.4450,19
2012-02-14,18:40:00,2.4460,2.4590,2.4460,2.4550,126
2012-02-14,18:45:00,2.4550,2.4600,2.4540,2.4550,96
2012-02-14,18:50:00,2.4550,2.4570,2.4510,2.4550,82
2012-02-14,18:55:00,2.4550,2.4550,2.4480,2.4500,96
2012-02-14,19:00:00,2.4520,2.4540,2.4490,2.4540,59
2012-02-14,19:05:00,2.4550,2.4580,2.4540,2.4560,56
2012-02-14,19:10:00,2.4540,2.4580,2.4540,2.4560,14
2012-02-14,19:15:00,2.4570,2.4590,2.4560,2.4580,69
2012-02-14,19:20:00,2.4570,2.4570,2.4530,2.4550,50
2012-02-14,19:25:00,2.4550,2.4580,2.4540,2.4580,66
2012-02-14,19:30:00,2.4580,2.4690,2.4580,2.4670,223
2012-02-14,19:35:00,2.4680,2.4690,2.4640,2.4670,98
2012-02-14,19:40:00,2.4670,2.4680,2.4660,2.4670,43
2012-02-14,19:45:00,2.4670,2.4670,2.4650,2.4660,40
2012-02-14,19:50:00,2.4660,2.4800,2.4660,2.4800,460
2012-02-14,19:55:00,2.4790,2.4800,2.4740,2.4750,126
2012-02-14,20:00:00,2.4740,2.4770,2.4690,2.4690,72
2012-02-14,20:05:00,2.4680,2.4690,2.4630,2.4690,111
2012-02-14,20:10:00,2.4690,2.4850,2.4680,2.4800,238
2012-02-14,20:15:00,2.4770,2.4790,2.4700,2.4740,78
2012-02-14,20:20:00,2.4730,2.4780,2.4730,2.4760,73
2012-02-14,20:25:00,2.4760,2.4800,2.4740,2.4740,145
2012-02-14,20:30:00,2.4760,2.4780,2.4740,2.4770,68
2012-02-14,20:35:00,2.4770,2.4770,2.4670,2.4710,120
2012-02-14,20:40:00,2.4700,2.4720,2.4670,2.4700,113
2012-02-14,20:45:00,2.4700,2.4700,2.4610,2.4630,84
2012-02-14,20:50:00,2.4620,2.4650,2.4560,2.4570,78
2012-02-14,20:55:00,2.4570,2.4600,2.4530,2.4600,253
2012-02-14,21:00:00,2.4600,2.4690,2.4520,2.4540,255
2012-02-14,21:05:00,2.4540,2.4730,2.4540,2.4670,515
2012-02-14,21:10:00,2.4660,2.4660,2.4340,2.4440,633
2012-02-14,21:15:00,2.4440,2.4590,2.4420,2.4590,272
2012-02-14,21:20:00,2.4580,2.4660,2.4450,2.4500,449
2012-02-14,21:25:00,2.4490,2.4600,2.4470,2.4550,248
2012-02-14,21:30:00,2.4530,2.4540,2.4480,2.4510,220
2012-02-14,21:35:00,2.4510,2.4580,2.4500,2.4580,202
2012-02-14,21:40:00,2.4570,2.4670,2.4560,2.4600,258
2012-02-14,21:45:00,2.4600,2.4610,2.4510,2.4570,344
2012-02-14,21:50:00,2.4570,2.4700,2.4570,2.4670,329
2012-02-14,21:55:00,2.4680,2.4750,2.4650,2.4680,550
2012-02-14,22:00:00,2.4680,2.4850,2.4680,2.4720,2025
2012-02-14,22:05:00,2.4720,2.4740,2.4610,2.4630,857
2012-02-14,22:10:00,2.4630,2.4690,2.4610,2.4630,1086
2012-02-14,22:15:00,2.4630,2.4810,2.4620,2.4810,732
2012-02-14,22:20:00,2.4810,2.5600,2.4750,2.5290,9733
2012-02-14,22:25:00,2.5300,2.5400,2.5180,2.5200,3674
2012-02-14,22:30:00,2.5200,2.5200,2.5120,2.5180,2228
2012-02-14,22:35:00,2.5170,2.5220,2.5050,2.5110,2739
2012-02-14,22:40:00,2.5110,2.5200,2.5100,2.5190,1341
2012-02-14,22:45:00,2.5200,2.5310,2.5070,2.5110,2182
2012-02-14,22:50:00,2.5120,2.5210,2.5030,2.5180,1670
2012-02-14,22:55:00,2.5190,2.5370,2.5180,2.5250,1718
2012-02-14,23:00:00,2.5260,2.5360,2.5170,2.5180,2229
2012-02-14,23:05:00,2.5180,2.5360,2.5170,2.5340,1206
2012-02-14,23:10:00,2.5330,2.5490,2.5290,2.5310,3977
2012-02-14,23:15:00,2.5310,2.5400,2.5300,2.5360,1520
2012-02-14,23:20:00,2.5360,2.5440,2.5280,2.5340,1649
2012-02-14,23:25:00,2.5330,2.5430,2.5320,2.5360,1053
2012-02-14,23:30:00,2.5360,2.5390,2.5240,2.5360,1631
2012-02-14,23:35:00,2.5360,2.5380,2.5280,2.5340,849
2012-02-14,23:40:00,2.5340,2.5400,2.5270,2.5290,1014
2012-02-14,23:45:00,2.5290,2.5340,2.5240,2.5290,1127
2012-02-14,23:50:00,2.5290,2.5330,2.5260,2.5280,1091
2012-02-14,23:55:00,2.5280,2.5340,2.5260,2.5290,647
2012-02-15,00:00:00,2.5290,2.5390,2.5280,2.5360,888
2012-02-15,00:05:00,2.5350,2.5430,2.5300,2.5330,963
2012-02-15,00:10:00,2.5340,2.5420,2.5310,2.5380,886
2012-02-15,00:15:00,2.5380,2.5470,2.5370,2.5430,1573
2012-02-15,00:20:00,2.5440,2.5440,2.5400,2.5410,889
2012-02-15,00:25:00,2.5400,2.5420,2.5380,2.5390,364
2012-02-15,00:30:00,2.5390,2.5510,2.5380,2.5420,1622
2012-02-15,00:35:00,2.5420,2.5580,2.5400,2.5570,2942
2012-02-15,00:40:00,2.5580,2.5690,2.5490,2.5590,4598
2012-02-15,00:45:00,2.5580,2.5600,2.5510,2.5590,1719
2012-02-15,00:50:00,2.5590,2.5600,2.5490,2.5520,1314
2012-02-15,00:55:00,2.5520,2.5520,2.5400,2.5430,1089
2012-02-15,01:00:00,2.5440,2.5460,2.5320,2.5450,1250
2012-02-15,01:05:00,2.5460,2.5520,2.5440,2.5520,756
2012-02-15,01:10:00,2.5510,2.5530,2.5360,2.5370,773
2012-02-15,01:15:00,2.5380,2.5410,2.5330,2.5350,1009
2012-02-15,01:20:00,2.5360,2.5360,2.5200,2.5220,931
2012-02-15,01:25:00,2.5230,2.5320,2.5200,2.5220,792
2012-02-15,01:30:00,2.5210,2.5370,2.5210,2.5320,1039
2012-02-15,01:35:00,2.5310,2.5320,2.5250,2.5280,981
2012-02-15,01:40:00,2.5280,2.5420,2.5270,2.5330,874
2012-02-15,01:45:00,2.5330,2.5410,2.5320,2.5410,347
2012-02-15,01:50:00,2.5410,2.5450,2.5300,2.5300,439
2012-02-15,01:55:00,2.5300,2.5380,2.5290,2.5350,764
2012-02-15,02:00:00,2.5350,2.5370,2.5230,2.5230,660
2012-02-15,02:05:00,2.5220,2.5240,2.5150,2.5220,1401
2012-02-15,02:10:00,2.5220,2.5260,2.5190,2.5250,431
2012-02-15,02:15:00,2.5250,2.5330,2.5250,2.5300,286
2012-02-15,02:20:00,2.5290,2.5350,2.5260,2.5340,287
2012-02-15,02:25:00,2.5340,2.5350,2.5250,2.5290,382
2012-02-15,02:30:00,2.5290,2.5370,2.5280,2.5340,525
2012-02-15,02:35:00,2.5340,2.5350,2.5190,2.5200,668
2012-02-15,02:40:00,2.5200,2.5270,2.5190,2.5250,311
2012-02-15,02:45:00,2.5240,2.5260,2.5200,2.5210,356
2012-02-15,02:50:00,2.5210,2.5240,2.5150,2.5240,710
2012-02-15,02:55:00,2.5230,2.5330,2.5220,2.5300,921
2012-02-15,03:00:00,2.5290,2.5390,2.5290,2.5340,1193
2012-02-15,03:05:00,2.5350,2.5490,2.5310,2.5340,1813
2012-02-15,03:10:00,2.5340,2.5400,2.5300,2.5300,731
2012-02-15,03:15:00,2.5310,2.5350,2.5230,2.5270,792
2012-02-15,03:20:00,2.5270,2.5350,2.5250,2.5330,946
2012-02-15,03:25:00,2.5330,2.5390,2.5260,2.5320,2763
2012-02-15,03:30:00,2.5320,2.5410,2.5300,2.5410,1275
2012-02-15,03:35:00,2.5400,2.5440,2.5400,2.5420,328
2012-02-15,03:40:00,2.5420,2.5480,2.5410,2.5470,423
2012-02-15,03:45:00,2.5470,2.5490,2.5400,2.5450,785
2012-02-15,03:50:00,2.5440,2.5450,2.5370,2.5390,448
2012-02-15,03:55:00,2.5390,2.5430,2.5380,2.5410,93
2012-02-15,04:00:00,2.5410,2.5460,2.5410,2.5450,212
2012-02-15,04:05:00,2.5450,2.5470,2.5440,2.5470,83
2012-02-15,04:10:00,2.5460,2.5470,2.5450,2.5470,38
2012-02-15,04:15:00,2.5450,2.5470,2.5440,2.5450,85
2012-02-15,04:20:00,2.5460,2.5470,2.5440,2.5440,101
2012-02-15,04:25:00,2.5440,2.5480,2.5440,2.5470,124
2012-02-15,04:30:00,2.5460,2.5470,2.5440,2.5460,104
2012-02-15,04:35:00,2.5460,2.5500,2.5450,2.5490,235
2012-02-15,04:40:00,2.5490,2.5500,2.5470,2.5480,165
2012-02-15,04:45:00,2.5480,2.5490,2.5460,2.5460,48
2012-02-15,04:50:00,2.5480,2.5480,2.5450,2.5460,141
2012-02-15,04:55:00,2.5450,2.5460,2.5410,2.5430,166
2012-02-15,05:00:00,2.5430,2.5450,2.5400,2.5420,109
2012-02-15,05:05:00,2.5440,2.5480,2.5430,2.5480,61
2012-02-15,05:10:00,2.5460,2.5460,2.5460,2.5460,13
2012-02-15,05:15:00,2.5470,2.5470,2.5460,2.5460,9
2012-02-15,05:20:00,2.5460,2.5500,2.5460,2.5480,80
2012-02-15,05:25:00,2.5480,2.5490,2.5440,2.5440,32
2012-02-15,05:30:00,2.5450,2.5490,2.5440,2.5490,75
2012-02-15,05:35:00,2.5500,2.5540,2.5320,2.5540,84
2012-02-15,05:40:00,2.5500,2.5550,2.5500,2.5510,52
2012-02-15,05:45:00,2.5510,2.5540,2.5510,2.5520,21
2012-02-15,05:50:00,2.5530,2.5530,2.5500,2.5500,26
2012-02-15,05:55:00,2.5500,2.5500,2.5440,2.5460,75
2012-02-15,06:00:00,2.5450,2.5550,2.5450,2.5550,96
2012-02-15,06:05:00,2.5540,2.5570,2.5510,2.5570,94
2012-02-15,06:10:00,2.5570,2.5570,2.5490,2.5530,68
2012-02-15,07:00:00,2.5500,2.5570,2.5500,2.5550,92
2012-02-15,07:05:00,2.5560,2.5570,2.5540,2.5540,16
2012-02-15,07:10:00,2.5520,2.5530,2.5490,2.5530,13
2012-02-15,07:15:00,2.5540,2.5540,2.5540,2.5540,1
2012-02-15,07:20:00,2.5540,2.5540,2.5540,2.5540,1
2012-02-15,07:25:00,2.5530,2.5540,2.5530,2.5540,5
2012-02-15,07:30:00,2.5540,2.5540,2.5540,2.5540,1
2012-02-15,07:35:00,2.5530,2.5530,2.5510,2.5510,2
2012-02-15,07:45:00,2.5500,2.5500,2.5500,2.5500,1
2012-02-15,07:50:00,2.5500,2.5510,2.5480,2.5480,4
2012-02-15,07:55:00,2.5510,2.5510,2.5400,2.5420,44
2012-02-15,08:00:00,2.5420,2.5420,2.5410,2.5410,3
2012-02-15,08:05:00,2.5410,2.5410,2.5400,2.5400,2
2012-02-15,08:10:00,2.5400,2.5420,2.5400,2.5420,5
2012-02-15,08:15:00,2.5420,2.5420,2.5420,2.5420,137
2012-02-15,08:20:00,2.5420,2.5420,2.5390,2.5420,133
2012-02-15,08:25:00,2.5410,2.5420,2.5400,2.5410,32
2012-02-15,08:30:00,2.5420,2.5420,2.5410,2.5410,3
2012-02-15,08:35:00,2.5400,2.5400,2.5400,2.5400,4
2012-02-15,08:45:00,2.5400,2.5410,2.5400,2.5410,2
2012-02-15,08:50:00,2.5390,2.5390,2.5390,2.5390,1
2012-02-15,08:55:00,2.5390,2.5390,2.5390,2.5390,2
2012-02-15,09:10:00,2.5400,2.5410,2.5400,2.5410,2
2012-02-15,09:15:00,2.5410,2.5410,2.5410,2.5410,1
2012-02-15,09:20:00,2.5420,2.5420,2.5420,2.5420,1
2012-02-15,09:25:00,2.5420,2.5420,2.5420,2.5420,1
2012-02-15,09:30:00,2.5390,2.5390,2.5390,2.5390,7
2012-02-15,09:35:00,2.5390,2.5390,2.5380,2.5380,4
2012-02-15,09:40:00,2.5380,2.5380,2.5380,2.5380,4
2012-02-15,09:50:00,2.5400,2.5400,2.5400,2.5400,1
2012-02-15,10:05:00,2.5390,2.5390,2.5380,2.5390,4
2012-02-15,10:15:00,2.5380,2.5380,2.5380,2.5380,11
2012-02-15,10:20:00,2.5390,2.5410,2.5380,2.5380,16
2012-02-15,10:25:00,2.5400,2.5420,2.5350,2.5410,52
2012-02-15,10:30:00,2.5420,2.5420,2.5380,2.5380,41
2012-02-15,10:35:00,2.5410,2.5420,2.5390,2.5390,14
2012-02-15,10:40:00,2.5420,2.5420,2.5380,2.5380,39
2012-02-15,10:45:00,2.5380,2.5380,2.5380,2.5380,9
2012-02-15,10:50:00,2.5390,2.5390,2.5380,2.5380,13
2012-02-15,10:55:00,2.5400,2.5420,2.5400,2.5420,30
2012-02-15,11:00:00,2.5420,2.5420,2.5420,2.5420,22
2012-02-15,11:05:00,2.5420,2.5420,2.5390,2.5390,4
2012-02-15,11:10:00,2.5420,2.5420,2.5420,2.5420,1
2012-02-15,11:15:00,2.5390,2.5390,2.5390,2.5390,1
2012-02-15,11:20:00,2.5390,2.5390,2.5380,2.5380,2
2012-02-15,11:25:00,2.5410,2.5410,2.5390,2.5390,4
2012-02-15,11:30:00,2.5410,2.5410,2.5400,2.5400,2
2012-02-15,11:35:00,2.5390,2.5390,2.5390,2.5390,4
2012-02-15,11:40:00,2.5400,2.5420,2.5400,2.5420,6
2012-02-15,11:50:00,2.5390,2.5390,2.5390,2.5390,4
2012-02-15,11:55:00,2.5390,2.5390,2.5390,2.5390,1
2012-02-15,12:00:00,2.5380,2.5380,2.5380,2.5380,1
2012-02-15,12:05:00,2.5380,2.5380,2.5380,2.5380,7
2012-02-15,12:15:00,2.5370,2.5370,2.5370,2.5370,1
2012-02-15,12:20:00,2.5360,2.5370,2.5360,2.5370,2
2012-02-15,12:25:00,2.5360,2.5360,2.5360,2.5360,2
2012-02-15,12:30:00,2.5370,2.5370,2.5350,2.5360,9
2012-02-15,12:35:00,2.5350,2.5360,2.5340,2.5360,41
2012-02-15,12:40:00,2.5360,2.5400,2.5360,2.5400,45
2012-02-15,12:45:00,2.5400,2.5480,2.5390,2.5470,89
2012-02-15,12:50:00,2.5480,2.5490,2.5470,2.5490,11
2012-02-15,12:55:00,2.5490,2.5500,2.5480,2.5500,12
2012-02-15,13:05:00,2.5470,2.5490,2.5470,2.5490,47
2012-02-15,13:10:00,2.5490,2.5550,2.5480,2.5520,20
2012-02-15,13:15:00,2.5510,2.5550,2.5510,2.5550,4
2012-02-15,13:20:00,2.5510,2.5540,2.5510,2.5520,10
2012-02-15,13:25:00,2.5510,2.5540,2.5510,2.5540,2
2012-02-15,13:30:00,2.5540,2.5540,2.5500,2.5500,34
2012-02-15,13:35:00,2.5530,2.5530,2.5500,2.5500,10
2012-02-15,13:40:00,2.5510,2.5510,2.5480,2.5500,6
2012-02-15,13:45:00,2.5500,2.5500,2.5480,2.5490,16
2012-02-15,13:50:00,2.5490,2.5500,2.5490,2.5490,3
2012-02-15,13:55:00,2.5480,2.5480,2.5480,2.5480,3
2012-02-15,14:05:00,2.5490,2.5500,2.5490,2.5500,3
2012-02-15,14:10:00,2.5510,2.5510,2.5510,2.5510,2
2012-02-15,14:15:00,2.5510,2.5510,2.5500,2.5500,5
2012-02-15,14:20:00,2.5490,2.5510,2.5490,2.5490,4
2012-02-15,14:25:00,2.5490,2.5500,2.5490,2.5500,2
2012-02-15,14:30:00,2.5500,2.5500,2.5500,2.5500,2
2012-02-15,14:35:00,2.5480,2.5490,2.5480,2.5490,2
2012-02-15,14:40:00,2.5480,2.5480,2.5390,2.5390,14
2012-02-15,14:45:00,2.5400,2.5410,2.5380,2.5400,13
2012-02-15,14:50:00,2.5400,2.5400,2.5400,2.5400,1
2012-02-15,14:55:00,2.5390,2.5390,2.5390,2.5390,12
2012-02-15,15:00:00,2.5410,2.5430,2.5380,2.5380,10
2012-02-15,15:05:00,2.5400,2.5400,2.5390,2.5400,11
2012-02-15,15:10:00,2.5410,2.5530,2.5410,2.5480,60
2012-02-15,15:15:00,2.5480,2.5490,2.5450,2.5450,10
2012-02-15,15:20:00,2.5500,2.5500,2.5460,2.5460,4
2012-02-15,15:25:00,2.5470,2.5510,2.5470,2.5510,5
2012-02-15,15:30:00,2.5510,2.5510,2.5500,2.5500,2
2012-02-15,15:35:00,2.5500,2.5500,2.5480,2.5480,6
2012-02-15,15:40:00,2.5490,2.5490,2.5490,2.5490,4
2012-02-15,15:45:00,2.5490,2.5490,2.5480,2.5480,7
2012-02-15,15:50:00,2.5500,2.5500,2.5500,2.5500,1
2012-02-15,15:55:00,2.5490,2.5490,2.5490,2.5490,3
2012-02-15,16:00:00,2.5500,2.5500,2.5480,2.5480,5
2012-02-15,16:05:00,2.5470,2.5470,2.5450,2.5450,6
2012-02-15,16:10:00,2.5470,2.5480,2.5460,2.5480,10
2012-02-15,16:15:00,2.5480,2.5490,2.5460,2.5460,5
2012-02-15,16:20:00,2.5460,2.5490,2.5460,2.5490,9
2012-02-15,16:25:00,2.5460,2.5490,2.5450,2.5490,27
2012-02-15,16:30:00,2.5500,2.5510,2.5500,2.5510,11
2012-02-15,16:35:00,2.5520,2.5520,2.5500,2.5500,7
2012-02-15,16:40:00,2.5490,2.5510,2.5490,2.5510,13
2012-02-15,16:45:00,2.5500,2.5500,2.5490,2.5490,4
2012-02-15,16:50:00,2.5510,2.5550,2.5500,2.5530,42
2012-02-15,16:55:00,2.5540,2.5550,2.5520,2.5550,14
2012-02-15,17:00:00,2.5540,2.5540,2.5540,2.5540,1
2012-02-15,17:05:00,2.5530,2.5530,2.5520,2.5520,8
2012-02-15,17:10:00,2.5520,2.5520,2.5470,2.5470,12
2012-02-15,17:15:00,2.5500,2.5510,2.5490,2.5490,9
2012-02-15,17:20:00,2.5490,2.5490,2.5490,2.5490,6
2012-02-15,17:25:00,2.5520,2.5520,2.5490,2.5490,4
2012-02-15,17:35:00,2.5490,2.5490,2.5460,2.5460,12
2012-02-15,17:40:00,2.5480,2.5490,2.5430,2.5470,34
2012-02-15,17:45:00,2.5460,2.5490,2.5450,2.5450,49
2012-02-15,17:50:00,2.5490,2.5490,2.5460,2.5480,49
2012-02-15,17:55:00,2.5490,2.5520,2.5470,2.5500,34
2012-02-15,18:00:00,2.5490,2.5510,2.5480,2.5490,46
2012-02-15,18:05:00,2.5490,2.5500,2.5480,2.5480,40
2012-02-15,18:10:00,2.5490,2.5490,2.5460,2.5480,45
2012-02-15,18:15:00,2.5490,2.5490,2.5470,2.5470,16
2012-02-15,18:20:00,2.5480,2.5500,2.5470,2.5480,24
2012-02-15,18:25:00,2.5490,2.5490,2.5470,2.5480,23
2012-02-15,18:30:00,2.5460,2.5490,2.5450,2.5460,27
2012-02-15,18:35:00,2.5460,2.5500,2.5460,2.5490,36
2012-02-15,18:40:00,2.5510,2.5580,2.5490,2.5560,68
2012-02-15,18:45:00,2.5590,2.5620,2.5570,2.5600,78
2012-02-15,18:50:00,2.5600,2.5620,2.5580,2.5620,17
2012-02-15,18:55:00,2.5630,2.5630,2.5580,2.5590,25
2012-02-15,19:00:00,2.5580,2.5600,2.5570,2.5580,30
2012-02-15,19:05:00,2.5580,2.5620,2.5580,2.5610,36
2012-02-15,19:10:00,2.5610,2.5610,2.5610,2.5610,6
2012-02-15,19:15:00,2.5610,2.5650,2.5610,2.5640,55
2012-02-15,19:20:00,2.5620,2.5650,2.5600,2.5600,52
2012-02-15,19:25:00,2.5610,2.5650,2.5600,2.5630,52
2012-02-15,19:30:00,2.5630,2.5650,2.5620,2.5620,27
2012-02-15,19:35:00,2.5620,2.5660,2.5620,2.5660,20
2012-02-15,19:40:00,2.5660,2.5670,2.5640,2.5670,47
2012-02-15,19:45:00,2.5640,2.5650,2.5640,2.5650,21
2012-02-15,19:50:00,2.5650,2.5650,2.5600,2.5600,35
2012-02-15,19:55:00,2.5590,2.5590,2.5510,2.5520,58
2012-02-15,20:00:00,2.5530,2.5580,2.5520,2.5550,60
2012-02-15,20:05:00,2.5560,2.5570,2.5560,2.5560,4
2012-02-15,20:10:00,2.5560,2.5560,2.5520,2.5520,28
2012-02-15,20:15:00,2.5510,2.5510,2.5480,2.5490,56
2012-02-15,20:20:00,2.5500,2.5520,2.5500,2.5520,11
2012-02-15,20:25:00,2.5520,2.5540,2.5510,2.5510,75
2012-02-15,20:30:00,2.5530,2.5540,2.5510,2.5520,29
2012-02-15,20:35:00,2.5530,2.5550,2.5500,2.5550,37
2012-02-15,20:40:00,2.5550,2.5620,2.5540,2.5590,150
2012-02-15,20:45:00,2.5590,2.5590,2.5560,2.5580,29
2012-02-15,20:50:00,2.5570,2.5590,2.5510,2.5520,148
2012-02-15,20:55:00,2.5530,2.5560,2.5510,2.5540,62
2012-02-15,21:00:00,2.5540,2.5540,2.5390,2.5410,341
2012-02-15,21:05:00,2.5400,2.5420,2.5390,2.5390,172
2012-02-15,21:10:00,2.5380,2.5400,2.5340,2.5360,403
2012-02-15,21:15:00,2.5350,2.5350,2.5250,2.5310,476
2012-02-15,21:20:00,2.5310,2.5490,2.5310,2.5370,872
2012-02-15,21:25:00,2.5370,2.5390,2.5170,2.5200,1149
2012-02-15,21:30:00,2.5190,2.5300,2.5190,2.5290,535
2012-02-15,21:35:00,2.5300,2.5300,2.5250,2.5280,246
2012-02-15,21:40:00,2.5280,2.5290,2.5210,2.5250,458
2012-02-15,21:45:00,2.5250,2.5250,2.5170,2.5170,700
2012-02-15,21:50:00,2.5170,2.5220,2.5130,2.5160,915
2012-02-15,21:55:00,2.5160,2.5320,2.5150,2.5250,1160
2012-02-15,22:00:00,2.5250,2.5270,2.5010,2.5050,3028
2012-02-15,22:05:00,2.5060,2.5150,2.5030,2.5120,689
2012-02-15,22:10:00,2.5130,2.5160,2.5000,2.5030,1188
2012-02-15,22:15:00,2.5030,2.5080,2.4900,2.4940,2749
2012-02-15,22:20:00,2.4930,2.5080,2.4900,2.5020,1377
2012-02-15,22:25:00,2.5030,2.5100,2.5000,2.5080,857
2012-02-15,22:30:00,2.5070,2.5120,2.5040,2.5070,1273
2012-02-15,22:35:00,2.5070,2.5170,2.5060,2.5140,714
2012-02-15,22:40:00,2.5130,2.5170,2.5080,2.5090,559
2012-02-15,22:45:00,2.5080,2.5110,2.5000,2.5020,810
2012-02-15,22:50:00,2.5020,2.5080,2.5010,2.5060,437
2012-02-15,22:55:00,2.5050,2.5140,2.5010,2.5060,877
2012-02-15,23:00:00,2.5070,2.5080,2.5030,2.5030,653
2012-02-15,23:05:00,2.5030,2.5050,2.4900,2.4930,1068
2012-02-15,23:10:00,2.4930,2.4990,2.4900,2.4920,945
2012-02-15,23:15:00,2.4920,2.4970,2.4900,2.4950,833
2012-02-15,23:20:00,2.4950,2.5000,2.4900,2.4960,666
2012-02-15,23:25:00,2.4950,2.4970,2.4740,2.4750,2475
2012-02-15,23:30:00,2.4740,2.4830,2.4670,2.4710,2653
2012-02-15,23:35:00,2.4720,2.4770,2.4660,2.4660,1389
2012-02-15,23:40:00,2.4650,2.4680,2.4460,2.4540,5612
2012-02-15,23:45:00,2.4540,2.4590,2.4490,2.4560,2428
2012-02-15,23:50:00,2.4560,2.4580,2.4490,2.4530,1591
2012-02-15,23:55:00,2.4540,2.4550,2.4430,2.4470,1812
2012-02-16,00:00:00,2.4460,2.4570,2.4390,2.4540,2270
2012-02-16,00:05:00,2.4540,2.4550,2.4450,2.4520,1426
2012-02-16,00:10:00,2.4520,2.4570,2.4510,2.4560,808
2012-02-16,00:15:00,2.4560,2.4570,2.4500,2.4530,993
2012-02-16,00:20:00,2.4530,2.4550,2.4440,2.4460,1048
2012-02-16,00:25:00,2.4460,2.4490,2.4420,2.4440,861
2012-02-16,00:30:00,2.4440,2.4520,2.4400,2.4510,1468
2012-02-16,00:35:00,2.4510,2.4570,2.4490,2.4520,1377
2012-02-16,00:40:00,2.4520,2.4660,2.4510,2.4550,2043
2012-02-16,00:45:00,2.4540,2.4600,2.4530,2.4590,603
2012-02-16,00:50:00,2.4590,2.4640,2.4580,2.4600,689
2012-02-16,00:55:00,2.4600,2.4630,2.4540,2.4560,499
2012-02-16,01:00:00,2.4550,2.4570,2.4520,2.4570,550
2012-02-16,01:05:00,2.4570,2.4580,2.4530,2.4540,282
2012-02-16,01:10:00,2.4540,2.4570,2.4500,2.4520,484
2012-02-16,01:15:00,2.4510,2.4520,2.4430,2.4450,858
2012-02-16,01:20:00,2.4460,2.4460,2.4170,2.4330,4556
2012-02-16,01:25:00,2.4330,2.4340,2.4250,2.4320,1733
2012-02-16,01:30:00,2.4310,2.4320,2.4240,2.4300,1232
2012-02-16,01:35:00,2.4300,2.4310,2.4230,2.4250,753
2012-02-16,01:40:00,2.4250,2.4290,2.4200,2.4240,1561
2012-02-16,01:45:00,2.4220,2.4290,2.4170,2.4240,1649
2012-02-16,01:50:00,2.4240,2.4320,2.4230,2.4270,675
2012-02-16,01:55:00,2.4270,2.4290,2.4210,2.4230,787
2012-02-16,02:00:00,2.4230,2.4330,2.4230,2.4270,548
2012-02-16,02:05:00,2.4270,2.4290,2.4210,2.4230,511
2012-02-16,02:10:00,2.4220,2.4220,2.4040,2.4140,3607
2012-02-16,02:15:00,2.4130,2.4190,2.4060,2.4170,1198
2012-02-16,02:20:00,2.4160,2.4190,2.4140,2.4160,656
2012-02-16,02:25:00,2.4160,2.4210,2.4150,2.4180,512
2012-02-16,02:30:00,2.4180,2.4180,2.4100,2.4110,662
2012-02-16,02:35:00,2.4110,2.4230,2.4090,2.4210,560
2012-02-16,02:40:00,2.4210,2.4340,2.4190,2.4280,1317
2012-02-16,02:45:00,2.4280,2.4310,2.4230,2.4260,605
2012-02-16,02:50:00,2.4260,2.4270,2.4200,2.4220,410
2012-02-16,02:55:00,2.4220,2.4260,2.4210,2.4230,735
2012-02-16,03:00:00,2.4220,2.4220,2.4110,2.4120,1003
2012-02-16,03:05:00,2.4120,2.4130,2.4060,2.4080,1184
2012-02-16,03:10:00,2.4070,2.4170,2.4050,2.4140,1028
2012-02-16,03:15:00,2.4150,2.4150,2.4050,2.4050,1483
2012-02-16,03:20:00,2.4060,2.4170,2.4060,2.4100,1216
2012-02-16,03:25:00,2.4100,2.4290,2.4100,2.4250,3942
2012-02-16,03:30:00,2.4250,2.4280,2.4250,2.4270,717
2012-02-16,03:35:00,2.4280,2.4280,2.4220,2.4230,210
2012-02-16,03:40:00,2.4230,2.4290,2.4230,2.4260,295
2012-02-16,03:45:00,2.4270,2.4300,2.4250,2.4280,339
2012-02-16,03:50:00,2.4280,2.4280,2.4270,2.4280,139
2012-02-16,03:55:00,2.4290,2.4310,2.4280,2.4310,136
2012-02-16,04:00:00,2.4310,2.4340,2.4290,2.4330,336
2012-02-16,04:05:00,2.4330,2.4330,2.4310,2.4320,178
2012-02-16,04:10:00,2.4330,2.4340,2.4320,2.4340,53
2012-02-16,04:15:00,2.4330,2.4340,2.4320,2.4340,186
2012-02-16,04:20:00,2.4330,2.4380,2.4330,2.4370,191
2012-02-16,04:25:00,2.4370,2.4380,2.4330,2.4350,95
2012-02-16,04:30:00,2.4360,2.4400,2.4330,2.4380,196
2012-02-16,04:35:00,2.4380,2.4380,2.4360,2.4370,36
2012-02-16,04:40:00,2.4370,2.4380,2.4360,2.4370,77
2012-02-16,04:45:00,2.4360,2.4380,2.4350,2.4350,145
2012-02-16,04:50:00,2.4350,2.4380,2.4350,2.4360,56
2012-02-16,04:55:00,2.4350,2.4400,2.4340,2.4360,172
2012-02-16,05:00:00,2.4380,2.4410,2.4370,2.4410,207
2012-02-16,05:05:00,2.4410,2.4410,2.4380,2.4390,109
2012-02-16,05:10:00,2.4400,2.4420,2.4380,2.4400,40
2012-02-16,05:15:00,2.4410,2.4410,2.4380,2.4380,31
2012-02-16,05:20:00,2.4380,2.4440,2.4380,2.4410,48
2012-02-16,05:25:00,2.4410,2.4460,2.4410,2.4450,128
2012-02-16,05:30:00,2.4460,2.4490,2.4460,2.4470,82
2012-02-16,05:35:00,2.4450,2.4450,2.4250,2.4440,92
2012-02-16,05:40:00,2.4430,2.4430,2.4370,2.4410,42
2012-02-16,05:45:00,2.4410,2.4430,2.4400,2.4410,21
2012-02-16,05:50:00,2.4400,2.4410,2.4400,2.4410,4
2012-02-16,05:55:00,2.4400,2.4400,2.4400,2.4400,3
2012-02-16,06:00:00,2.4400,2.4400,2.4380,2.4380,45
2012-02-16,06:05:00,2.4380,2.4410,2.4380,2.4390,23
2012-02-16,06:10:00,2.4390,2.4390,2.4340,2.4340,42
2012-02-16,07:00:00,2.4360,2.4360,2.4310,2.4310,41
2012-02-16,07:05:00,2.4320,2.4340,2.4280,2.4280,29
2012-02-16,07:10:00,2.4290,2.4290,2.4270,2.4270,14
2012-02-16,07:15:00,2.4270,2.4270,2.4260,2.4270,6
2012-02-16,07:20:00,2.4260,2.4300,2.4260,2.4300,8
2012-02-16,07:25:00,2.4300,2.4300,2.4300,2.4300,1
2012-02-16,07:30:00,2.4300,2.4300,2.4270,2.4270,11
2012-02-16,07:35:00,2.4290,2.4290,2.4290,2.4290,2
2012-02-16,07:40:00,2.4280,2.4330,2.4280,2.4330,9
2012-02-16,07:45:00,2.4320,2.4320,2.4320,2.4320,1
2012-02-16,07:50:00,2.4290,2.4290,2.4290,2.4290,2
2012-02-16,07:55:00,2.4310,2.4310,2.4310,2.4310,2
2012-02-16,08:00:00,2.4310,2.4310,2.4310,2.4310,1
2012-02-16,08:10:00,2.4290,2.4290,2.4270,2.4280,3
2012-02-16,08:15:00,2.4270,2.4270,2.4250,2.4250,5
2012-02-16,08:20:00,2.4270,2.4290,2.4250,2.4290,3
2012-02-16,08:25:00,2.4300,2.4300,2.4250,2.4250,8
2012-02-16,08:40:00,2.4270,2.4270,2.4270,2.4270,1
2012-02-16,08:45:00,2.4280,2.4280,2.4270,2.4270,2
2012-02-16,08:50:00,2.4260,2.4280,2.4250,2.4280,11
2012-02-16,08:55:00,2.4260,2.4280,2.4260,2.4280,3
2012-02-16,09:00:00,2.4270,2.4270,2.4260,2.4260,2
2012-02-16,09:05:00,2.4250,2.4250,2.4250,2.4250,1
2012-02-16,09:10:00,2.4250,2.4250,2.4220,2.4230,27
2012-02-16,09:15:00,2.4230,2.4260,2.4220,2.4230,4
2012-02-16,09:20:00,2.4240,2.4240,2.4240,2.4240,1
2012-02-16,09:25:00,2.4260,2.4280,2.4260,2.4260,15
2012-02-16,09:30:00,2.4290,2.4290,2.4290,2.4290,4
2012-02-16,09:40:00,2.4290,2.4290,2.4270,2.4270,4
2012-02-16,09:45:00,2.4270,2.4270,2.4270,2.4270,1
2012-02-16,09:50:00,2.4260,2.4260,2.4260,2.4260,1
2012-02-16,09:55:00,2.4290,2.4290,2.4290,2.4290,3
2012-02-16,10:05:00,2.4300,2.4300,2.4300,2.4300,1
2012-02-16,10:10:00,2.4300,2.4300,2.4260,2.4300,4
2012-02-16,10:15:00,2.4320,2.4340,2.4320,2.4340,13
2012-02-16,10:20:00,2.4350,2.4350,2.4350,2.4350,2
2012-02-16,10:25:00,2.4350,2.4350,2.4350,2.4350,1
2012-02-16,10:30:00,2.4340,2.4340,2.4340,2.4340,1
2012-02-16,10:35:00,2.4310,2.4310,2.4300,2.4300,4
2012-02-16,10:45:00,2.4300,2.4300,2.4250,2.4250,10
2012-02-16,10:50:00,2.4310,2.4310,2.4310,2.4310,1
2012-02-16,10:55:00,2.4340,2.4360,2.4310,2.4310,21
2012-02-16,11:00:00,2.4340,2.4340,2.4340,2.4340,1
2012-02-16,11:05:00,2.4340,2.4340,2.4340,2.4340,1
2012-02-16,11:25:00,2.4280,2.4280,2.4270,2.4270,2
2012-02-16,11:30:00,2.4290,2.4290,2.4290,2.4290,1
2012-02-16,11:35:00,2.4310,2.4310,2.4310,2.4310,3
2012-02-16,11:50:00,2.4340,2.4340,2.4340,2.4340,1
2012-02-16,11:55:00,2.4310,2.4310,2.4310,2.4310,2
2012-02-16,12:05:00,2.4320,2.4320,2.4310,2.4310,5
2012-02-16,12:10:00,2.4310,2.4310,2.4310,2.4310,5
2012-02-16,12:20:00,2.4310,2.4310,2.4310,2.4310,1
2012-02-16,12:30:00,2.4280,2.4310,2.4260,2.4270,18
2012-02-16,12:35:00,2.4280,2.4300,2.4280,2.4280,5
2012-02-16,12:40:00,2.4280,2.4280,2.4280,2.4280,4
2012-02-16,12:45:00,2.4310,2.4330,2.4310,2.4320,6
2012-02-16,12:55:00,2.4320,2.4320,2.4320,2.4320,3
2012-02-16,13:00:00,2.4330,2.4360,2.4330,2.4350,6
2012-02-16,13:05:00,2.4350,2.4350,2.4330,2.4330,8
2012-02-16,13:10:00,2.4340,2.4340,2.4290,2.4330,28
2012-02-16,13:15:00,2.4310,2.4310,2.4310,2.4310,4
2012-02-16,13:20:00,2.4320,2.4320,2.4320,2.4320,1
2012-02-16,13:25:00,2.4300,2.4330,2.4300,2.4330,5
2012-02-16,13:30:00,2.4300,2.4300,2.4250,2.4260,77
2012-02-16,13:35:00,2.4260,2.4260,2.4260,2.4260,14
2012-02-16,13:40:00,2.4250,2.4250,2.4240,2.4250,9
2012-02-16,13:45:00,2.4250,2.4260,2.4250,2.4260,20
2012-02-16,13:55:00,2.4240,2.4250,2.4220,2.4220,5
2012-02-16,14:05:00,2.4250,2.4260,2.4250,2.4260,14
2012-02-16,14:10:00,2.4240,2.4240,2.4240,2.4240,1
2012-02-16,14:15:00,2.4210,2.4210,2.4210,2.4210,1
2012-02-16,14:25:00,2.4230,2.4250,2.4230,2.4230,35
2012-02-16,14:30:00,2.4220,2.4250,2.4220,2.4250,13
2012-02-16,14:35:00,2.4250,2.4260,2.4240,2.4240,22
2012-02-16,14:40:00,2.4220,2.4250,2.4220,2.4250,17
2012-02-16,14:45:00,2.4260,2.4260,2.4260,2.4260,4
2012-02-16,14:50:00,2.4250,2.4250,2.4250,2.4250,2
2012-02-16,14:55:00,2.4240,2.4260,2.4240,2.4260,3
2012-02-16,15:00:00,2.4240,2.4240,2.4240,2.4240,2
2012-02-16,15:05:00,2.4250,2.4280,2.4220,2.4260,12
2012-02-16,15:10:00,2.4260,2.4260,2.4250,2.4250,6
2012-02-16,15:15:00,2.4250,2.4300,2.4250,2.4260,16
2012-02-16,15:20:00,2.4270,2.4290,2.4270,2.4280,30
2012-02-16,15:30:00,2.4290,2.4290,2.4290,2.4290,2
2012-02-16,15:35:00,2.4270,2.4270,2.4260,2.4260,2
2012-02-16,15:40:00,2.4260,2.4260,2.4180,2.4200,97
2012-02-16,15:45:00,2.4190,2.4200,2.4150,2.4180,29
2012-02-16,15:50:00,2.4160,2.4210,2.4150,2.4210,7
2012-02-16,15:55:00,2.4230,2.4240,2.4220,2.4230,18
2012-02-16,16:00:00,2.4230,2.4260,2.4230,2.4230,28
2012-02-16,16:05:00,2.4250,2.4280,2.4230,2.4270,32
2012-02-16,16:10:00,2.4270,2.4360,2.4270,2.4360,27
2012-02-16,16:15:00,2.4360,2.4440,2.4360,2.4370,82
2012-02-16,16:20:00,2.4360,2.4360,2.4320,2.4340,13
2012-02-16,16:25:00,2.4330,2.4330,2.4320,2.4320,3
2012-02-16,16:30:00,2.4300,2.4400,2.4300,2.4400,30
2012-02-16,16:35:00,2.4390,2.4420,2.4380,2.4380,25
2012-02-16,16:40:00,2.4360,2.4420,2.4360,2.4390,20
2012-02-16,16:45:00,2.4390,2.4390,2.4370,2.4370,9
2012-02-16,16:50:00,2.4380,2.4400,2.4370,2.4400,7
2012-02-16,16:55:00,2.4390,2.4410,2.4390,2.4400,7
2012-02-16,17:00:00,2.4400,2.4400,2.4380,2.4380,5
2012-02-16,17:05:00,2.4380,2.4400,2.4380,2.4400,6
2012-02-16,17:10:00,2.4400,2.4400,2.4400,2.4400,8
2012-02-16,17:15:00,2.4400,2.4400,2.4400,2.4400,3
2012-02-16,17:20:00,2.4400,2.4400,2.4390,2.4390,4
2012-02-16,17:25:00,2.4400,2.4400,2.4400,2.4400,21
2012-02-16,17:30:00,2.4400,2.4410,2.4400,2.4410,4
2012-02-16,17:35:00,2.4400,2.4440,2.4400,2.4440,10
2012-02-16,17:40:00,2.4410,2.4420,2.4400,2.4420,6
2012-02-16,17:45:00,2.4410,2.4410,2.4310,2.4310,103
2012-02-16,17:50:00,2.4340,2.4370,2.4330,2.4330,5
2012-02-16,17:55:00,2.4330,2.4330,2.4300,2.4300,4
2012-02-16,18:00:00,2.4310,2.4340,2.4230,2.4280,28
2012-02-16,18:05:00,2.4280,2.4320,2.4170,2.4180,107
2012-02-16,18:10:00,2.4180,2.4230,2.4170,2.4200,32
2012-02-16,18:15:00,2.4230,2.4260,2.4230,2.4250,22
2012-02-16,18:20:00,2.4250,2.4310,2.4250,2.4310,47
2012-02-16,18:25:00,2.4290,2.4300,2.4230,2.4250,25
2012-02-16,18:30:00,2.4250,2.4270,2.4210,2.4210,52
2012-02-16,18:35:00,2.4250,2.4280,2.4250,2.4270,22
2012-02-16,18:40:00,2.4260,2.4280,2.4250,2.4250,31
2012-02-16,18:45:00,2.4250,2.4280,2.4240,2.4240,44
2012-02-16,18:50:00,2.4240,2.4240,2.4220,2.4230,21
2012-02-16,18:55:00,2.4250,2.4270,2.4240,2.4260,45
2012-02-16,19:00:00,2.4260,2.4290,2.4230,2.4250,58
2012-02-16,19:05:00,2.4270,2.4300,2.4260,2.4270,81
2012-02-16,19:10:00,2.4260,2.4290,2.4250,2.4280,68
2012-02-16,19:15:00,2.4260,2.4290,2.4250,2.4290,64
2012-02-16,19:20:00,2.4270,2.4270,2.4220,2.4240,40
2012-02-16,19:25:00,2.4230,2.4260,2.4230,2.4250,25
2012-02-16,19:30:00,2.4250,2.4260,2.4240,2.4250,59
2012-02-16,19:35:00,2.4240,2.4340,2.4240,2.4330,73
2012-02-16,19:40:00,2.4340,2.4370,2.4340,2.4370,18
2012-02-16,19:45:00,2.4350,2.4390,2.4350,2.4360,25
2012-02-16,19:50:00,2.4360,2.4400,2.4360,2.4370,8
2012-02-16,19:55:00,2.4390,2.4390,2.4370,2.4370,9
2012-02-16,20:00:00,2.4360,2.4370,2.4360,2.4360,4
2012-02-16,20:05:00,2.4370,2.4430,2.4370,2.4410,34
2012-02-16,20:10:00,2.4410,2.4420,2.4370,2.4370,12
2012-02-16,20:15:00,2.4380,2.4400,2.4310,2.4310,63
2012-02-16,20:20:00,2.4310,2.4320,2.4280,2.4290,17
2012-02-16,20:25:00,2.4300,2.4320,2.4300,2.4300,11
2012-02-16,20:30:00,2.4280,2.4290,2.4200,2.4270,45
2012-02-16,20:35:00,2.4270,2.4290,2.4260,2.4260,10
2012-02-16,20:40:00,2.4260,2.4260,2.4250,2.4250,4
2012-02-16,20:45:00,2.4280,2.4280,2.4280,2.4280,2
2012-02-16,20:50:00,2.4270,2.4280,2.4260,2.4280,22
2012-02-16,20:55:00,2.4280,2.4420,2.4280,2.4420,78
2012-02-16,21:00:00,2.4430,2.4510,2.4360,2.4440,469
2012-02-16,21:05:00,2.4440,2.4480,2.4390,2.4410,270
2012-02-16,21:10:00,2.4410,2.4580,2.4410,2.4550,618
2012-02-16,21:15:00,2.4550,2.4570,2.4520,2.4560,230
2012-02-16,21:20:00,2.4560,2.4580,2.4500,2.4530,317
2012-02-16,21:25:00,2.4530,2.4600,2.4500,2.4600,263
2012-02-16,21:30:00,2.4580,2.4610,2.4340,2.4390,550
2012-02-16,21:35:00,2.4390,2.4490,2.4340,2.4470,459
2012-02-16,21:40:00,2.4470,2.4500,2.4440,2.4470,145
2012-02-16,21:45:00,2.4470,2.4480,2.4440,2.4480,180
2012-02-16,21:50:00,2.4480,2.4610,2.4460,2.4600,508
2012-02-16,21:55:00,2.4600,2.4650,2.4550,2.4590,808
2012-02-16,22:00:00,2.4580,2.4720,2.4570,2.4620,1831
2012-02-16,22:05:00,2.4630,2.4680,2.4620,2.4650,534
2012-02-16,22:10:00,2.4640,2.4700,2.4500,2.4510,1689
2012-02-16,22:15:00,2.4510,2.4630,2.4510,2.4590,640
2012-02-16,22:20:00,2.4610,2.4680,2.4570,2.4600,972
2012-02-16,22:25:00,2.4600,2.4610,2.4560,2.4560,373
2012-02-16,22:30:00,2.4560,2.4620,2.4550,2.4590,339
2012-02-16,22:35:00,2.4600,2.4600,2.4520,2.4580,550
2012-02-16,22:40:00,2.4570,2.4570,2.4450,2.4480,649
2012-02-16,22:45:00,2.4480,2.4530,2.4410,2.4530,615
2012-02-16,22:50:00,2.4520,2.4550,2.4480,2.4510,920
2012-02-16,22:55:00,2.4510,2.4590,2.4510,2.4550,752
2012-02-16,23:00:00,2.4560,2.4590,2.4530,2.4580,320
2012-02-16,23:05:00,2.4580,2.4660,2.4580,2.4640,672
2012-02-16,23:10:00,2.4640,2.4680,2.4640,2.4680,450
2012-02-16,23:15:00,2.4690,2.4690,2.4610,2.4640,815
2012-02-16,23:20:00,2.4640,2.4660,2.4590,2.4620,1185
2012-02-16,23:25:00,2.4610,2.4720,2.4550,2.4550,1006
2012-02-16,23:30:00,2.4620,2.5530,2.4620,2.5380,14456
2012-02-16,23:35:00,2.5380,2.5400,2.5200,2.5280,3837
2012-02-16,23:40:00,2.5270,2.5420,2.5250,2.5350,3046
2012-02-16,23:45:00,2.5340,2.5480,2.5340,2.5440,3151
2012-02-16,23:50:00,2.5440,2.5630,2.5400,2.5420,6037
2012-02-16,23:55:00,2.5430,2.5480,2.5300,2.5370,3398
2012-02-17,00:00:00,2.5360,2.5520,2.5360,2.5470,2278
2012-02-17,00:05:00,2.5470,2.5510,2.5360,2.5410,1434
2012-02-17,00:10:00,2.5400,2.5430,2.5340,2.5390,1205
2012-02-17,00:15:00,2.5400,2.5510,2.5390,2.5470,1376
2012-02-17,00:20:00,2.5460,2.5560,2.5460,2.5470,1221
2012-02-17,00:25:00,2.5470,2.5550,2.5460,2.5530,1162
2012-02-17,00:30:00,2.5540,2.5700,2.5520,2.5580,2909
2012-02-17,00:35:00,2.5580,2.5640,2.5520,2.5580,1589
2012-02-17,00:40:00,2.5580,2.5690,2.5530,2.5550,1309
2012-02-17,00:45:00,2.5560,2.5570,2.5450,2.5550,1029
2012-02-17,00:50:00,2.5550,2.5630,2.5550,2.5600,775
2012-02-17,00:55:00,2.5600,2.5600,2.5510,2.5540,979
2012-02-17,01:00:00,2.5550,2.5580,2.5480,2.5530,1621
2012-02-17,01:05:00,2.5540,2.5770,2.5520,2.5750,2871
2012-02-17,01:10:00,2.5750,2.5760,2.5650,2.5670,1261
2012-02-17,01:15:00,2.5680,2.5730,2.5640,2.5710,630
2012-02-17,01:20:00,2.5710,2.5720,2.5560,2.5580,928
2012-02-17,01:25:00,2.5560,2.5590,2.5460,2.5480,1517
2012-02-17,01:30:00,2.5490,2.5580,2.5450,2.5510,1092
2012-02-17,01:35:00,2.5510,2.5510,2.5460,2.5470,961
2012-02-17,01:40:00,2.5470,2.5530,2.5470,2.5480,1497
2012-02-17,01:45:00,2.5470,2.5530,2.5470,2.5510,702
2012-02-17,01:50:00,2.5520,2.5530,2.5500,2.5520,288
2012-02-17,01:55:00,2.5520,2.5550,2.5510,2.5540,177
2012-02-17,02:00:00,2.5550,2.5560,2.5510,2.5550,940
2012-02-17,02:05:00,2.5550,2.5560,2.5500,2.5520,408
2012-02-17,02:10:00,2.5530,2.5540,2.5500,2.5540,371
2012-02-17,02:15:00,2.5530,2.5590,2.5510,2.5570,416
2012-02-17,02:20:00,2.5580,2.5590,2.5570,2.5580,312
2012-02-17,02:25:00,2.5570,2.5610,2.5550,2.5600,518
2012-02-17,02:30:00,2.5600,2.5600,2.5550,2.5570,503
2012-02-17,02:35:00,2.5570,2.5610,2.5480,2.5480,856
2012-02-17,02:40:00,2.5480,2.5550,2.5410,2.5440,731
2012-02-17,02:45:00,2.5430,2.5490,2.5390,2.5480,753
2012-02-17,02:50:00,2.5480,2.5540,2.5430,2.5440,398
2012-02-17,02:55:00,2.5430,2.5430,2.5340,2.5390,981
2012-02-17,03:00:00,2.5400,2.5550,2.5350,2.5500,1887
2012-02-17,03:05:00,2.5490,2.5540,2.5390,2.5450,713
2012-02-17,03:10:00,2.5450,2.5550,2.5400,2.5510,1031
2012-02-17,03:15:00,2.5520,2.5530,2.5470,2.5490,422
2012-02-17,03:20:00,2.5490,2.5600,2.5430,2.5580,2001
2012-02-17,03:25:00,2.5570,2.5750,2.5500,2.5730,7476
2012-02-17,03:30:00,2.5730,2.5740,2.5680,2.5710,1092
2012-02-17,03:35:00,2.5720,2.5740,2.5700,2.5710,451
2012-02-17,03:40:00,2.5710,2.5710,2.5670,2.5700,343
2012-02-17,03:45:00,2.5690,2.5690,2.5670,2.5690,139
2012-02-17,03:50:00,2.5680,2.5710,2.5670,2.5670,238
2012-02-17,03:55:00,2.5680,2.5690,2.5670,2.5670,154
2012-02-17,04:00:00,2.5670,2.5690,2.5670,2.5690,88
2012-02-17,04:05:00,2.5680,2.5720,2.5670,2.5710,263
2012-02-17,04:10:00,2.5700,2.5740,2.5700,2.5720,232
2012-02-17,04:15:00,2.5720,2.5730,2.5700,2.5710,56
2012-02-17,04:20:00,2.5700,2.5700,2.5670,2.5680,240
2012-02-17,04:25:00,2.5680,2.5690,2.5670,2.5670,83
2012-02-17,04:30:00,2.5670,2.5720,2.5670,2.5700,205
2012-02-17,04:35:00,2.5690,2.5700,2.5670,2.5680,142
2012-02-17,04:40:00,2.5690,2.5700,2.5680,2.5690,53
2012-02-17,04:45:00,2.5700,2.5700,2.5680,2.5690,78
2012-02-17,04:50:00,2.5690,2.5690,2.5680,2.5680,31
2012-02-17,04:55:00,2.5680,2.5690,2.5660,2.5670,146
2012-02-17,05:00:00,2.5670,2.5680,2.5650,2.5670,175
2012-02-17,05:05:00,2.5660,2.5680,2.5650,2.5660,71
2012-02-17,05:10:00,2.5670,2.5680,2.5660,2.5670,23
2012-02-17,05:15:00,2.5670,2.5700,2.5670,2.5690,76
2012-02-17,05:20:00,2.5690,2.5700,2.5680,2.5680,24
2012-02-17,05:25:00,2.5700,2.5710,2.5680,2.5690,29
2012-02-17,05:30:00,2.5700,2.5700,2.5670,2.5680,9
2012-02-17,05:35:00,2.5670,2.5670,2.5650,2.5670,11
2012-02-17,05:40:00,2.5690,2.5740,2.5630,2.5630,122
2012-02-17,05:45:00,2.5630,2.5630,2.5620,2.5620,13
2012-02-17,05:50:00,2.5620,2.5650,2.5620,2.5650,27
2012-02-17,05:55:00,2.5650,2.5650,2.5610,2.5610,13
2012-02-17,06:00:00,2.5600,2.5610,2.5560,2.5590,63
2012-02-17,06:05:00,2.5570,2.5620,2.5560,2.5580,35
2012-02-17,06:10:00,2.5590,2.5590,2.5540,2.5560,66
2012-02-17,07:00:00,2.5560,2.5610,2.5550,2.5580,65
2012-02-17,07:05:00,2.5570,2.5580,2.5570,2.5580,3
2012-02-17,07:10:00,2.5590,2.5590,2.5590,2.5590,1
2012-02-17,07:15:00,2.5590,2.5620,2.5570,2.5600,23
2012-02-17,07:20:00,2.5610,2.5610,2.5600,2.5600,2
2012-02-17,07:25:00,2.5590,2.5590,2.5520,2.5540,30
2012-02-17,07:35:00,2.5530,2.5530,2.5530,2.5530,1
2012-02-17,07:40:00,2.5530,2.5550,2.5530,2.5550,3
2012-02-17,07:45:00,2.5550,2.5550,2.5530,2.5530,2
2012-02-17,07:55:00,2.5540,2.5540,2.5540,2.5540,1
2012-02-17,08:05:00,2.5530,2.5540,2.5530,2.5540,2
2012-02-17,08:15:00,2.5540,2.5540,2.5530,2.5530,4
2012-02-17,08:20:00,2.5550,2.5570,2.5550,2.5570,7
2012-02-17,08:25:00,2.5550,2.5550,2.5520,2.5520,13
2012-02-17,08:30:00,2.5520,2.5520,2.5510,2.5510,8
2012-02-17,08:35:00,2.5500,2.5510,2.5500,2.5510,33
2012-02-17,08:40:00,2.5520,2.5520,2.5490,2.5490,17
2012-02-17,08:45:00,2.5500,2.5500,2.5440,2.5440,13
2012-02-17,08:50:00,2.5460,2.5530,2.5460,2.5520,38
2012-02-17,08:55:00,2.5500,2.5500,2.5500,2.5500,1
2012-02-17,09:00:00,2.5490,2.5500,2.5490,2.5500,2
2012-02-17,09:05:00,2.5500,2.5500,2.5500,2.5500,1
2012-02-17,09:10:00,2.5510,2.5520,2.5510,2.5520,2
2012-02-17,09:15:00,2.5500,2.5500,2.5500,2.5500,7
2012-02-17,09:25:00,2.5490,2.5490,2.5490,2.5490,2
2012-02-17,09:30:00,2.5500,2.5500,2.5490,2.5490,10
2012-02-17,09:35:00,2.5510,2.5510,2.5490,2.5490,2
2012-02-17,09:40:00,2.5510,2.5510,2.5510,2.5510,3
2012-02-17,09:45:00,2.5500,2.5500,2.5500,2.5500,1
2012-02-17,09:55:00,2.5490,2.5490,2.5480,2.5490,8
2012-02-17,10:00:00,2.5480,2.5490,2.5470,2.5480,5
2012-02-17,10:05:00,2.5490,2.5510,2.5460,2.5510,9
2012-02-17,10:10:00,2.5510,2.5510,2.5510,2.5510,2
2012-02-17,10:20:00,2.5520,2.5540,2.5520,2.5540,3
2012-02-17,10:25:00,2.5510,2.5510,2.5510,2.5510,1
2012-02-17,10:30:00,2.5510,2.5510,2.5450,2.5470,95
2012-02-17,10:35:00,2.5450,2.5450,2.5390,2.5430,108
2012-02-17,10:40:00,2.5440,2.5440,2.5420,2.5430,7
2012-02-17,10:50:00,2.5440,2.5440,2.5380,2.5380,15
2012-02-17,10:55:00,2.5380,2.5400,2.5370,2.5370,33
2012-02-17,11:05:00,2.5390,2.5400,2.5390,2.5390,6
2012-02-17,11:10:00,2.5390,2.5400,2.5390,2.5400,13
2012-02-17,11:15:00,2.5380,2.5380,2.5370,2.5370,3
2012-02-17,11:20:00,2.5370,2.5370,2.5370,2.5370,1
2012-02-17,11:25:00,2.5400,2.5410,2.5400,2.5400,18
2012-02-17,11:30:00,2.5400,2.5400,2.5400,2.5400,2
2012-02-17,11:35:00,2.5390,2.5390,2.5390,2.5390,1
2012-02-17,11:40:00,2.5400,2.5400,2.5400,2.5400,7
2012-02-17,11:45:00,2.5400,2.5400,2.5400,2.5400,1
2012-02-17,11:50:00,2.5390,2.5390,2.5380,2.5380,3
2012-02-17,11:55:00,2.5400,2.5400,2.5380,2.5380,2
2012-02-17,12:00:00,2.5400,2.5410,2.5400,2.5400,23
2012-02-17,12:05:00,2.5400,2.5410,2.5400,2.5410,10
2012-02-17,12:15:00,2.5450,2.5450,2.5450,2.5450,1
2012-02-17,12:25:00,2.5440,2.5460,2.5440,2.5460,9
2012-02-17,12:30:00,2.5450,2.5450,2.5420,2.5430,6
2012-02-17,12:35:00,2.5420,2.5420,2.5410,2.5410,17
2012-02-17,12:40:00,2.5410,2.5420,2.5400,2.5420,18
2012-02-17,12:45:00,2.5420,2.5460,2.5420,2.5430,8
2012-02-17,12:50:00,2.5440,2.5440,2.5440,2.5440,4
2012-02-17,12:55:00,2.5460,2.5460,2.5380,2.5380,33
2012-02-17,13:00:00,2.5370,2.5410,2.5370,2.5410,58
2012-02-17,13:05:00,2.5420,2.5420,2.5400,2.5400,4
2012-02-17,13:10:00,2.5400,2.5400,2.5380,2.5380,20
2012-02-17,13:15:00,2.5370,2.5370,2.5370,2.5370,3
2012-02-17,13:20:00,2.5390,2.5390,2.5390,2.5390,2
2012-02-17,13:30:00,2.5390,2.5390,2.5330,2.5330,52
2012-02-17,13:35:00,2.5330,2.5380,2.5290,2.5380,89
2012-02-17,13:40:00,2.5340,2.5390,2.5340,2.5390,12
2012-02-17,13:45:00,2.5400,2.5400,2.5360,2.5360,4
2012-02-17,13:50:00,2.5380,2.5400,2.5360,2.5360,3
2012-02-17,14:00:00,2.5390,2.5390,2.5380,2.5380,2
2012-02-17,14:10:00,2.5380,2.5400,2.5380,2.5400,7
2012-02-17,14:15:00,2.5400,2.5400,2.5400,2.5400,6
2012-02-17,14:20:00,2.5390,2.5390,2.5390,2.5390,1
2012-02-17,14:25:00,2.5390,2.5390,2.5390,2.5390,3
2012-02-17,14:35:00,2.5370,2.5370,2.5370,2.5370,2
2012-02-17,14:40:00,2.5410,2.5410,2.5390,2.5390,6
2012-02-17,14:45:00,2.5380,2.5380,2.5380,2.5380,8
2012-02-17,14:50:00,2.5380,2.5380,2.5380,2.5380,2
2012-02-17,14:55:00,2.5380,2.5380,2.5360,2.5380,12
2012-02-17,15:00:00,2.5380,2.5390,2.5380,2.5390,4
2012-02-17,15:05:00,2.5370,2.5370,2.5370,2.5370,1
2012-02-17,15:15:00,2.5370,2.5380,2.5370,2.5380,2
2012-02-17,15:25:00,2.5390,2.5390,2.5390,2.5390,2
2012-02-17,15:30:00,2.5390,2.5390,2.5390,2.5390,4
2012-02-17,15:35:00,2.5390,2.5390,2.5380,2.5380,3
2012-02-17,15:40:00,2.5390,2.5390,2.5390,2.5390,4
2012-02-17,15:45:00,2.5390,2.5390,2.5380,2.5390,9
2012-02-17,15:50:00,2.5380,2.5390,2.5370,2.5390,7
2012-02-17,15:55:00,2.5400,2.5400,2.5400,2.5400,9
2012-02-17,16:00:00,2.5380,2.5420,2.5380,2.5390,27
2012-02-17,16:05:00,2.5390,2.5400,2.5380,2.5390,10
2012-02-17,16:10:00,2.5380,2.5380,2.5380,2.5380,2
2012-02-17,16:15:00,2.5370,2.5370,2.5360,2.5360,7
2012-02-17,16:20:00,2.5380,2.5380,2.5340,2.5340,12
2012-02-17,16:25:00,2.5360,2.5370,2.5360,2.5370,20
2012-02-17,16:30:00,2.5370,2.5370,2.5340,2.5370,15
2012-02-17,16:35:00,2.5370,2.5370,2.5370,2.5370,1
2012-02-17,16:40:00,2.5380,2.5380,2.5370,2.5370,24
2012-02-17,16:45:00,2.5380,2.5390,2.5370,2.5370,40
2012-02-17,16:50:00,2.5400,2.5400,2.5380,2.5380,18
2012-02-17,16:55:00,2.5380,2.5380,2.5370,2.5370,6
2012-02-17,17:00:00,2.5370,2.5370,2.5360,2.5360,3
2012-02-17,17:05:00,2.5350,2.5350,2.5350,2.5350,6
2012-02-17,17:10:00,2.5340,2.5370,2.5280,2.5370,94
2012-02-17,17:15:00,2.5350,2.5370,2.5350,2.5370,18
2012-02-17,17:20:00,2.5360,2.5360,2.5350,2.5350,3
2012-02-17,17:25:00,2.5350,2.5350,2.5270,2.5270,58
2012-02-17,17:30:00,2.5280,2.5340,2.5280,2.5320,72
2012-02-17,17:35:00,2.5330,2.5350,2.5320,2.5340,11
2012-02-17,17:40:00,2.5330,2.5360,2.5330,2.5330,20
2012-02-17,17:45:00,2.5330,2.5340,2.5330,2.5330,66
2012-02-17,17:50:00,2.5320,2.5320,2.5320,2.5320,1
2012-02-17,17:55:00,2.5310,2.5320,2.5310,2.5310,4
2012-02-17,18:00:00,2.5340,2.5350,2.5300,2.5310,33
2012-02-17,18:05:00,2.5320,2.5320,2.5300,2.5300,6
2012-02-17,18:10:00,2.5320,2.5330,2.5310,2.5330,7
2012-02-17,18:15:00,2.5340,2.5410,2.5340,2.5390,203
2012-02-17,18:20:00,2.5390,2.5400,2.5390,2.5390,13
2012-02-17,18:25:00,2.5400,2.5420,2.5380,2.5420,17
2012-02-17,18:30:00,2.5430,2.5460,2.5430,2.5450,64
2012-02-17,18:35:00,2.5450,2.5450,2.5450,2.5450,13
2012-02-17,18:40:00,2.5440,2.5460,2.5440,2.5460,29
2012-02-17,18:45:00,2.5460,2.5460,2.5440,2.5440,16
2012-02-17,18:50:00,2.5450,2.5450,2.5450,2.5450,1
2012-02-17,18:55:00,2.5450,2.5450,2.5420,2.5440,8
2012-02-17,19:00:00,2.5410,2.5410,2.5350,2.5350,19
2012-02-17,19:05:00,2.5370,2.5370,2.5370,2.5370,1
2012-02-17,19:10:00,2.5360,2.5390,2.5360,2.5370,23
2012-02-17,19:15:00,2.5370,2.5680,2.5370,2.5680,250
2012-02-17,19:20:00,2.5670,2.5700,2.5600,2.5640,180
2012-02-17,19:25:00,2.5630,2.5750,2.5620,2.5730,266
2012-02-17,19:30:00,2.5740,2.5790,2.5720,2.5730,131
2012-02-17,19:35:00,2.5730,2.5750,2.5720,2.5740,80
2012-02-17,19:40:00,2.5730,2.5780,2.5730,2.5760,54
2012-02-17,19:45:00,2.5770,2.5980,2.5770,2.5940,579
2012-02-17,19:50:00,2.5920,2.5950,2.5870,2.5920,131
2012-02-17,19:55:00,2.5920,2.5930,2.5850,2.5860,112
2012-02-17,20:00:00,2.5870,2.5900,2.5800,2.5870,277
2012-02-17,20:05:00,2.5870,2.5930,2.5870,2.5930,83
2012-02-17,20:10:00,2.5910,2.6080,2.5890,2.6080,465
2012-02-17,20:15:00,2.6060,2.6490,2.6050,2.6440,1499
2012-02-17,20:20:00,2.6420,2.6490,2.6270,2.6290,535
2012-02-17,20:25:00,2.6280,2.6400,2.6250,2.6310,480
2012-02-17,20:30:00,2.6300,2.6380,2.6280,2.6370,219
2012-02-17,20:35:00,2.6380,2.6660,2.6350,2.6590,1174
2012-02-17,20:40:00,2.6600,2.6690,2.6560,2.6600,869
2012-02-17,20:45:00,2.6590,2.6610,2.6490,2.6580,438
2012-02-17,20:50:00,2.6590,2.6760,2.6560,2.6690,1208
2012-02-17,20:55:00,2.6680,2.6900,2.6680,2.6860,1196
2012-02-17,21:00:00,2.6850,2.6930,2.6750,2.6780,1445
2012-02-17,21:05:00,2.6790,2.6940,2.6770,2.6790,1080
2012-02-17,21:10:00,2.6790,2.6800,2.6680,2.6760,629
2012-02-17,21:15:00,2.6770,2.6840,2.6620,2.6680,936
2012-02-17,21:20:00,2.6680,2.6700,2.6610,2.6650,415
2012-02-17,21:25:00,2.6650,2.6730,2.6650,2.6710,317
2012-02-17,21:30:00,2.6730,2.6780,2.6660,2.6660,693
2012-02-17,21:35:00,2.6670,2.6770,2.6650,2.6700,909
2012-02-17,21:40:00,2.6690,2.6800,2.6670,2.6740,800
2012-02-17,21:45:00,2.6740,2.6770,2.6670,2.6700,720
2012-02-17,21:50:00,2.6690,2.6700,2.6640,2.6660,557
2012-02-17,21:55:00,2.6660,2.6660,2.6530,2.6610,2070
2012-02-17,22:00:00,2.6600,2.6690,2.6530,2.6650,4072
2012-02-17,22:05:00,2.6650,2.6690,2.6470,2.6500,1983
2012-02-17,22:10:00,2.6490,2.6520,2.6410,2.6480,1780
2012-02-17,22:15:00,2.6470,2.6500,2.6430,2.6460,920
2012-02-17,22:20:00,2.6470,2.6500,2.6440,2.6490,849
2012-02-17,22:25:00,2.6500,2.6500,2.6350,2.6440,1254
2012-02-17,22:30:00,2.6440,2.6440,2.6210,2.6250,2968
2012-02-17,22:35:00,2.6260,2.6380,2.6220,2.6340,1481
2012-02-17,22:40:00,2.6340,2.6340,2.6240,2.6260,707
2012-02-17,22:45:00,2.6260,2.6450,2.6260,2.6410,1688
2012-02-17,22:50:00,2.6420,2.6480,2.6360,2.6470,1001
2012-02-17,22:55:00,2.6470,2.6490,2.6380,2.6390,618
2012-02-17,23:00:00,2.6400,2.6450,2.6360,2.6430,617
2012-02-17,23:05:00,2.6430,2.6550,2.6400,2.6540,2141
2012-02-17,23:10:00,2.6550,2.6550,2.6470,2.6520,773
2012-02-17,23:15:00,2.6520,2.6550,2.6410,2.6480,1034
2012-02-17,23:20:00,2.6470,2.6550,2.6460,2.6490,570
2012-02-17,23:25:00,2.6500,2.6520,2.6430,2.6510,540
2012-02-17,23:30:00,2.6520,2.6550,2.6470,2.6520,749
2012-02-17,23:35:00,2.6530,2.6540,2.6310,2.6360,1138
2012-02-17,23:40:00,2.6360,2.6480,2.6350,2.6480,781
2012-02-17,23:45:00,2.6470,2.6490,2.6350,2.6430,659
2012-02-17,23:50:00,2.6430,2.6490,2.6320,2.6350,950
2012-02-17,23:55:00,2.6360,2.6480,2.6350,2.6460,892
2012-02-18,00:00:00,2.6450,2.6520,2.6400,2.6440,1043
2012-02-18,00:05:00,2.6450,2.6520,2.6430,2.6460,353
2012-02-18,00:10:00,2.6480,2.6510,2.6450,2.6490,469
2012-02-18,00:15:00,2.6490,2.6600,2.6470,2.6560,1381
2012-02-18,00:20:00,2.6570,2.6690,2.6530,2.6680,1687
2012-02-18,00:25:00,2.6680,2.6690,2.6630,2.6640,572
2012-02-18,00:30:00,2.6640,2.6650,2.6580,2.6580,452
2012-02-18,00:35:00,2.6580,2.6650,2.6550,2.6580,1011
2012-02-18,00:40:00,2.6580,2.6600,2.6480,2.6540,971
2012-02-18,00:45:00,2.6540,2.6640,2.6530,2.6640,641
2012-02-18,00:50:00,2.6640,2.6900,2.6640,2.6840,3249
2012-02-18,00:55:00,2.6840,2.6850,2.6780,2.6800,949
2012-02-18,01:00:00,2.6800,2.7180,2.6800,2.7070,4557
2012-02-18,01:05:00,2.7070,2.7170,2.7010,2.7170,2335
2012-02-18,01:10:00,2.7160,2.7330,2.7070,2.7090,3554
2012-02-18,01:15:00,2.7100,2.7210,2.7070,2.7200,1523
2012-02-18,01:20:00,2.7190,2.7250,2.7120,2.7120,881
2012-02-18,01:25:00,2.7130,2.7130,2.6940,2.7000,1587
2012-02-18,01:30:00,2.7000,2.7100,2.6930,2.7100,980
2012-02-18,01:35:00,2.7100,2.7250,2.7090,2.7160,1774
2012-02-18,01:40:00,2.7170,2.7240,2.7110,2.7160,1044
2012-02-18,01:45:00,2.7170,2.7260,2.7170,2.7250,1032
2012-02-18,01:50:00,2.7250,2.7290,2.7200,2.7200,630
2012-02-18,01:55:00,2.7200,2.7280,2.7170,2.7230,861
2012-02-18,02:00:00,2.7230,2.7280,2.6920,2.6930,2283
2012-02-18,02:05:00,2.6930,2.7020,2.6910,2.6970,666
2012-02-18,02:10:00,2.6970,2.6970,2.6860,2.6970,860
2012-02-18,02:15:00,2.6960,2.7010,2.6900,2.6960,554
2012-02-18,02:20:00,2.6970,2.7060,2.6960,2.7020,331
2012-02-18,02:25:00,2.7010,2.7050,2.6870,2.6890,501
2012-02-18,02:30:00,2.6900,2.7090,2.6900,2.7090,670
2012-02-18,02:35:00,2.7090,2.7110,2.7050,2.7060,522
2012-02-18,02:40:00,2.7070,2.7070,2.7000,2.7020,395
2012-02-18,02:45:00,2.7020,2.7020,2.6920,2.6940,465
2012-02-18,02:50:00,2.6930,2.6970,2.6920,2.6950,333
2012-02-18,02:55:00,2.6960,2.7000,2.6920,2.6990,360
2012-02-18,03:00:00,2.7000,2.7010,2.6930,2.6950,391
2012-02-18,03:05:00,2.6940,2.6950,2.6880,2.6920,560
2012-02-18,03:10:00,2.6920,2.7010,2.6920,2.6960,1052
2012-02-18,03:15:00,2.6950,2.6970,2.6780,2.6810,1379
2012-02-18,03:20:00,2.6800,2.6810,2.6700,2.6710,1492
2012-02-18,03:25:00,2.6720,2.6960,2.6720,2.6950,5379
2012-02-18,03:30:00,2.6950,2.6950,2.6870,2.6900,1508
2012-02-18,03:35:00,2.6890,2.6900,2.6860,2.6880,337
2012-02-18,03:40:00,2.6890,2.6900,2.6870,2.6890,176
2012-02-18,03:45:00,2.6890,2.6940,2.6890,2.6940,158
2012-02-18,03:50:00,2.6950,2.6980,2.6920,2.6930,197
2012-02-18,03:55:00,2.6930,2.6930,2.6880,2.6880,160
2012-02-18,04:00:00,2.6870,2.6880,2.6840,2.6870,144
2012-02-18,04:05:00,2.6880,2.6880,2.6870,2.6880,35
2012-02-18,04:10:00,2.6880,2.6880,2.6850,2.6870,87
2012-02-18,04:15:00,2.6870,2.6890,2.6860,2.6880,40
2012-02-18,04:20:00,2.6880,2.6880,2.6850,2.6850,85
2012-02-18,04:25:00,2.6860,2.6890,2.6850,2.6850,99
2012-02-18,04:30:00,2.6850,2.6860,2.6820,2.6820,68
2012-02-18,04:35:00,2.6830,2.6850,2.6820,2.6820,24
2012-02-18,04:40:00,2.6830,2.6850,2.6800,2.6820,174
2012-02-18,04:45:00,2.6810,2.6830,2.6810,2.6830,20
2012-02-18,04:50:00,2.6810,2.6840,2.6810,2.6830,40
2012-02-18,04:55:00,2.6830,2.6890,2.6830,2.6890,243
2012-02-18,05:00:00,2.6870,2.6920,2.6870,2.6920,25
2012-02-18,05:05:00,2.6910,2.6930,2.6880,2.6880,74
2012-02-18,05:10:00,2.6880,2.6900,2.6870,2.6870,56
2012-02-18,05:15:00,2.6870,2.6890,2.6860,2.6870,18
2012-02-18,05:20:00,2.6880,2.6880,2.6880,2.6880,3
2012-02-18,05:25:00,2.6870,2.6910,2.6860,2.6890,30
2012-02-18,05:30:00,2.6910,2.6910,2.6880,2.6880,6
2012-02-18,05:35:00,2.6920,2.6930,2.6920,2.6920,25
2012-02-18,05:40:00,2.6900,2.6930,2.6900,2.6930,7
2012-02-18,05:45:00,2.6840,2.6910,2.6840,2.6900,8
2012-02-18,05:50:00,2.6920,2.6920,2.6880,2.6890,24
2012-02-18,05:55:00,2.6880,2.6910,2.6880,2.6910,5
2012-02-18,06:00:00,2.6880,2.6890,2.6880,2.6880,10
2012-02-18,06:05:00,2.6880,2.6880,2.6880,2.6880,21
2012-02-18,06:10:00,2.6880,2.6880,2.6810,2.6820,36
2012-02-20,07:00:00,2.6590,2.6600,2.6050,2.6550,167
2012-02-20,07:05:00,2.6540,2.6620,2.6540,2.6620,49
2012-02-20,07:10:00,2.6620,2.6670,2.6620,2.6660,45
2012-02-20,07:15:00,2.6680,2.6710,2.6680,2.6710,14
2012-02-20,07:20:00,2.6690,2.6690,2.6590,2.6590,9
2012-02-20,07:25:00,2.6610,2.6660,2.6610,2.6640,9
2012-02-20,07:30:00,2.6630,2.6630,2.6630,2.6630,3
2012-02-20,07:35:00,2.6650,2.6660,2.6650,2.6660,6
2012-02-20,07:50:00,2.6680,2.6680,2.6680,2.6680,4
2012-02-20,07:55:00,2.6680,2.6680,2.6630,2.6630,3
2012-02-20,08:10:00,2.6650,2.6720,2.6650,2.6710,44
2012-02-20,08:15:00,2.6710,2.6710,2.6690,2.6690,19
2012-02-20,08:25:00,2.6690,2.6690,2.6690,2.6690,1
2012-02-20,08:30:00,2.6690,2.6690,2.6690,2.6690,4
2012-02-20,08:45:00,2.6700,2.6720,2.6700,2.6720,20
2012-02-20,08:50:00,2.6710,2.6710,2.6680,2.6680,2
2012-02-20,08:55:00,2.6680,2.6700,2.6680,2.6700,2
2012-02-20,09:00:00,2.6680,2.6680,2.6680,2.6680,1
2012-02-20,09:10:00,2.6710,2.6710,2.6710,2.6710,3
2012-02-20,09:15:00,2.6720,2.6720,2.6700,2.6700,4
2012-02-20,09:35:00,2.6700,2.6700,2.6690,2.6700,4
2012-02-20,09:40:00,2.6700,2.6730,2.6700,2.6730,6
2012-02-20,09:50:00,2.6730,2.6730,2.6730,2.6730,1
2012-02-20,09:55:00,2.6700,2.6700,2.6680,2.6700,5
2012-02-20,10:05:00,2.6670,2.6670,2.6670,2.6670,8
2012-02-20,10:10:00,2.6670,2.6670,2.6640,2.6640,10
2012-02-20,10:15:00,2.6640,2.6640,2.6600,2.6630,22
2012-02-20,10:20:00,2.6610,2.6630,2.6610,2.6620,19
2012-02-20,10:25:00,2.6600,2.6600,2.6550,2.6590,23
2012-02-20,10:30:00,2.6600,2.6600,2.6550,2.6560,45
2012-02-20,10:40:00,2.6590,2.6590,2.6590,2.6590,2
2012-02-20,10:45:00,2.6560,2.6570,2.6560,2.6570,2
2012-02-20,10:50:00,2.6590,2.6590,2.6590,2.6590,3
2012-02-20,10:55:00,2.6560,2.6560,2.6550,2.6550,5
2012-02-20,11:05:00,2.6550,2.6560,2.6550,2.6560,20
2012-02-20,11:10:00,2.6570,2.6570,2.6570,2.6570,1
2012-02-20,11:15:00,2.6530,2.6530,2.6510,2.6510,5
2012-02-20,11:20:00,2.6520,2.6520,2.6520,2.6520,2
2012-02-20,11:30:00,2.6580,2.6580,2.6580,2.6580,2
2012-02-20,11:40:00,2.6580,2.6600,2.6580,2.6600,5
2012-02-20,11:45:00,2.6600,2.6600,2.6600,2.6600,2
2012-02-20,11:50:00,2.6610,2.6640,2.6610,2.6630,5
2012-02-20,12:05:00,2.6600,2.6600,2.6570,2.6590,8
2012-02-20,12:15:00,2.6610,2.6620,2.6610,2.6620,2
2012-02-20,12:20:00,2.6580,2.6580,2.6580,2.6580,1
2012-02-20,12:25:00,2.6600,2.6600,2.6600,2.6600,1
2012-02-20,12:55:00,2.6610,2.6610,2.6610,2.6610,1
2012-02-20,13:15:00,2.6560,2.6560,2.6560,2.6560,1
2012-02-20,13:20:00,2.6550,2.6550,2.6550,2.6550,1
2012-02-20,13:25:00,2.6620,2.6620,2.6620,2.6620,1
2012-02-20,13:30:00,2.6620,2.6650,2.6620,2.6650,13
2012-02-20,13:35:00,2.6640,2.6640,2.6640,2.6640,4
2012-02-20,13:40:00,2.6640,2.6640,2.6610,2.6610,4
2012-02-20,13:45:00,2.6610,2.6620,2.6610,2.6620,2
2012-02-20,13:55:00,2.6580,2.6580,2.6580,2.6580,1
2012-02-20,14:05:00,2.6590,2.6590,2.6590,2.6590,7
2012-02-20,14:15:00,2.6600,2.6600,2.6600,2.6600,1
2012-02-20,14:20:00,2.6600,2.6600,2.6600,2.6600,6
2012-02-20,14:25:00,2.6590,2.6590,2.6580,2.6580,4
2012-02-20,14:30:00,2.6550,2.6560,2.6540,2.6540,11
2012-02-20,14:35:00,2.6550,2.6550,2.6540,2.6540,9
2012-02-20,14:40:00,2.6570,2.6570,2.6570,2.6570,1
2012-02-20,14:45:00,2.6540,2.6540,2.6540,2.6540,1
2012-02-20,14:50:00,2.6580,2.6600,2.6580,2.6600,22
2012-02-20,14:55:00,2.6610,2.6620,2.6610,2.6620,30
2012-02-20,15:00:00,2.6620,2.6670,2.6620,2.6640,66
2012-02-20,15:05:00,2.6620,2.6640,2.6620,2.6630,5
2012-02-20,15:10:00,2.6640,2.6640,2.6630,2.6640,4
2012-02-20,15:15:00,2.6610,2.6610,2.6610,2.6610,1
2012-02-20,15:25:00,2.6590,2.6590,2.6590,2.6590,2
2012-02-20,15:35:00,2.6610,2.6610,2.6610,2.6610,2
2012-02-20,15:40:00,2.6600,2.6600,2.6600,2.6600,1
2012-02-20,15:45:00,2.6600,2.6660,2.6600,2.6650,28
2012-02-20,15:50:00,2.6640,2.6670,2.6640,2.6670,12
2012-02-20,15:55:00,2.6650,2.6650,2.6630,2.6650,6
2012-02-20,16:00:00,2.6630,2.6630,2.6630,2.6630,8
2012-02-20,16:05:00,2.6620,2.6620,2.6620,2.6620,3
2012-02-20,16:15:00,2.6630,2.6630,2.6620,2.6620,2
2012-02-20,16:20:00,2.6640,2.6660,2.6640,2.6660,18
2012-02-20,16:25:00,2.6630,2.6680,2.6610,2.6620,22
2012-02-20,16:30:00,2.6650,2.6650,2.6630,2.6630,5
2012-02-20,16:35:00,2.6650,2.6650,2.6620,2.6640,23
2012-02-20,16:40:00,2.6630,2.6650,2.6630,2.6640,17
2012-02-20,16:45:00,2.6640,2.6640,2.6640,2.6640,10
2012-02-20,16:50:00,2.6630,2.6640,2.6620,2.6640,13
2012-02-20,16:55:00,2.6630,2.6660,2.6630,2.6630,39
2012-02-20,17:00:00,2.6640,2.6650,2.6630,2.6650,7
2012-02-20,17:05:00,2.6640,2.6640,2.6640,2.6640,1
2012-02-20,17:10:00,2.6650,2.6650,2.6630,2.6640,18
2012-02-20,17:15:00,2.6640,2.6650,2.6630,2.6640,7
2012-02-20,17:25:00,2.6650,2.6670,2.6640,2.6640,15
2012-02-20,17:30:00,2.6630,2.6640,2.6440,2.6440,133
2012-02-20,17:35:00,2.6460,2.6550,2.6380,2.6430,70
2012-02-20,17:40:00,2.6470,2.6550,2.6440,2.6520,23
2012-02-20,17:45:00,2.6520,2.6570,2.6420,2.6570,106
2012-02-20,17:50:00,2.6550,2.6630,2.6540,2.6600,36
2012-02-20,17:55:00,2.6620,2.6640,2.6590,2.6590,21
2012-02-20,18:00:00,2.6580,2.6580,2.6530,2.6570,27
2012-02-20,18:05:00,2.6560,2.6560,2.6420,2.6430,32
2012-02-20,18:10:00,2.6420,2.6460,2.6400,2.6420,15
2012-02-20,18:15:00,2.6470,2.6480,2.6440,2.6480,6
2012-02-20,18:20:00,2.6500,2.6530,2.6490,2.6500,17
2012-02-20,18:25:00,2.6510,2.6510,2.6470,2.6470,8
2012-02-20,18:30:00,2.6460,2.6480,2.6460,2.6470,9
2012-02-20,18:35:00,2.6480,2.6480,2.6460,2.6460,3
2012-02-20,18:40:00,2.6460,2.6460,2.6430,2.6430,2
2012-02-20,18:45:00,2.6460,2.6470,2.6460,2.6470,3
2012-02-20,18:55:00,2.6500,2.6500,2.6460,2.6460,7
2012-02-20,19:00:00,2.6460,2.6460,2.6460,2.6460,4
2012-02-20,19:05:00,2.6470,2.6500,2.6430,2.6490,9
2012-02-20,19:10:00,2.6470,2.6470,2.6410,2.6410,8
2012-02-20,19:15:00,2.6440,2.6440,2.6440,2.6440,2
2012-02-20,19:20:00,2.6460,2.6480,2.6460,2.6470,27
2012-02-20,19:25:00,2.6480,2.6480,2.6460,2.6460,14
2012-02-20,19:30:00,2.6500,2.6570,2.6480,2.6560,74
2012-02-20,19:35:00,2.6570,2.6620,2.6530,2.6530,40
2012-02-20,19:40:00,2.6550,2.6550,2.6500,2.6500,22
2012-02-20,19:45:00,2.6490,2.6490,2.6310,2.6380,128
2012-02-20,19:50:00,2.6370,2.6400,2.6340,2.6400,32
2012-02-20,19:55:00,2.6400,2.6430,2.6390,2.6400,20
2012-02-20,20:00:00,2.6400,2.6450,2.6380,2.6450,18
2012-02-20,20:05:00,2.6450,2.6480,2.6430,2.6480,25
2012-02-20,20:10:00,2.6480,2.6480,2.6440,2.6470,17
2012-02-20,20:15:00,2.6480,2.6480,2.6450,2.6470,28
2012-02-20,20:20:00,2.6470,2.6480,2.6440,2.6450,27
2012-02-20,20:25:00,2.6450,2.6460,2.6360,2.6380,100
2012-02-20,20:30:00,2.6380,2.6420,2.6380,2.6380,45
2012-02-20,20:35:00,2.6370,2.6400,2.6360,2.6370,39
2012-02-20,20:40:00,2.6380,2.6400,2.6350,2.6390,31
2012-02-20,20:45:00,2.6400,2.6420,2.6380,2.6380,12
2012-02-20,20:50:00,2.6400,2.6410,2.6390,2.6390,14
2012-02-20,20:55:00,2.6410,2.6410,2.6390,2.6400,18
2012-02-20,21:00:00,2.6410,2.6430,2.6410,2.6420,55
2012-02-20,21:05:00,2.6400,2.6450,2.6390,2.6420,47
2012-02-20,21:10:00,2.6410,2.6410,2.6400,2.6400,2
2012-02-20,21:15:00,2.6410,2.6410,2.6370,2.6390,17
2012-02-20,21:20:00,2.6390,2.6390,2.6300,2.6350,119
2012-02-20,21:25:00,2.6350,2.6380,2.6300,2.6360,67
2012-02-20,21:30:00,2.6370,2.6410,2.6330,2.6390,204
2012-02-20,21:35:00,2.6390,2.6390,2.6370,2.6370,17
2012-02-20,21:40:00,2.6370,2.6390,2.6370,2.6390,28
2012-02-20,21:45:00,2.6370,2.6370,2.6350,2.6370,37
2012-02-20,21:50:00,2.6360,2.6400,2.6360,2.6380,15
2012-02-20,21:55:00,2.6360,2.6390,2.6360,2.6390,49
2012-02-20,22:00:00,2.6370,2.6430,2.6350,2.6430,206
2012-02-20,22:05:00,2.6420,2.6430,2.6300,2.6330,232
2012-02-20,22:10:00,2.6340,2.6350,2.6310,2.6320,101
2012-02-20,22:15:00,2.6310,2.6340,2.6300,2.6340,45
2012-02-20,22:20:00,2.6340,2.6350,2.6300,2.6330,126
2012-02-20,22:25:00,2.6330,2.6330,2.6300,2.6320,58
2012-02-20,22:30:00,2.6320,2.6320,2.6280,2.6290,150
2012-02-20,22:35:00,2.6290,2.6290,2.6250,2.6280,155
2012-02-20,22:40:00,2.6270,2.6290,2.6240,2.6260,165
2012-02-20,22:45:00,2.6260,2.6280,2.6250,2.6280,54
2012-02-20,22:50:00,2.6280,2.6290,2.6270,2.6290,74
2012-02-20,22:55:00,2.6300,2.6330,2.6300,2.6330,169
2012-02-20,23:00:00,2.6330,2.6390,2.6330,2.6390,116
2012-02-20,23:05:00,2.6370,2.6420,2.6360,2.6360,91
2012-02-20,23:10:00,2.6370,2.6390,2.6340,2.6340,44
2012-02-20,23:15:00,2.6340,2.6350,2.6330,2.6330,52
2012-02-20,23:20:00,2.6340,2.6340,2.6320,2.6320,20
2012-02-20,23:25:00,2.6310,2.6330,2.6300,2.6300,44
2012-02-20,23:30:00,2.6310,2.6320,2.6300,2.6310,41
2012-02-20,23:35:00,2.6320,2.6320,2.6300,2.6320,35
2012-02-20,23:40:00,2.6320,2.6330,2.6320,2.6330,14
2012-02-20,23:45:00,2.6310,2.6320,2.6240,2.6240,100
2012-02-20,23:50:00,2.6240,2.6240,2.6130,2.6170,536
2012-02-20,23:55:00,2.6180,2.6260,2.6170,2.6220,285
2012-02-21,00:00:00,2.6200,2.6230,2.6190,2.6190,75
2012-02-21,00:05:00,2.6200,2.6230,2.6150,2.6160,116
2012-02-21,00:10:00,2.6160,2.6220,2.6160,2.6220,75
2012-02-21,00:15:00,2.6180,2.6200,2.6180,2.6200,29
2012-02-21,00:20:00,2.6200,2.6250,2.6200,2.6240,59
2012-02-21,00:25:00,2.6230,2.6250,2.6210,2.6220,89
2012-02-21,00:30:00,2.6220,2.6230,2.6150,2.6180,156
2012-02-21,00:35:00,2.6160,2.6210,2.6130,2.6160,83
2012-02-21,00:40:00,2.6160,2.6160,2.6140,2.6140,21
2012-02-21,00:45:00,2.6140,2.6150,2.6140,2.6150,12
2012-02-21,00:50:00,2.6160,2.6160,2.6150,2.6160,17
2012-02-21,00:55:00,2.6160,2.6160,2.6140,2.6140,12
2012-02-21,01:00:00,2.6160,2.6160,2.6150,2.6150,13
2012-02-21,01:05:00,2.6160,2.6160,2.6140,2.6150,26
2012-02-21,01:10:00,2.6150,2.6150,2.6130,2.6150,38
2012-02-21,01:15:00,2.6130,2.6200,2.6130,2.6190,116
2012-02-21,01:20:00,2.6200,2.6220,2.6080,2.6090,288
2012-02-21,01:25:00,2.6110,2.6110,2.6060,2.6080,122
2012-02-21,01:30:00,2.6090,2.6160,2.6090,2.6140,106
2012-02-21,01:35:00,2.6140,2.6160,2.6120,2.6150,56
2012-02-21,01:40:00,2.6150,2.6170,2.6150,2.6170,11
2012-02-21,01:45:00,2.6180,2.6180,2.6150,2.6150,13
2012-02-21,01:50:00,2.6150,2.6150,2.6140,2.6150,8
2012-02-21,01:55:00,2.6160,2.6160,2.6120,2.6140,12
2012-02-21,02:00:00,2.6150,2.6190,2.6150,2.6190,9
2012-02-21,02:05:00,2.6200,2.6210,2.6190,2.6210,9
2012-02-21,02:10:00,2.6210,2.6220,2.6130,2.6150,73
2012-02-21,07:00:00,2.6190,2.6250,2.6190,2.6250,26
2012-02-21,07:05:00,2.6240,2.6250,2.6230,2.6240,21
2012-02-21,07:15:00,2.6240,2.6240,2.6240,2.6240,2
2012-02-21,07:20:00,2.6250,2.6250,2.6240,2.6250,12
2012-02-21,07:25:00,2.6240,2.6240,2.6220,2.6240,44
2012-02-21,07:30:00,2.6250,2.6250,2.6250,2.6250,1
2012-02-21,07:35:00,2.6260,2.6260,2.6230,2.6250,7
2012-02-21,07:40:00,2.6250,2.6250,2.6250,2.6250,2
2012-02-21,07:45:00,2.6250,2.6250,2.6220,2.6220,5
2012-02-21,07:50:00,2.6220,2.6220,2.6220,2.6220,1
2012-02-21,07:55:00,2.6240,2.6240,2.6240,2.6240,1
2012-02-21,08:05:00,2.6250,2.6250,2.6250,2.6250,10
2012-02-21,08:10:00,2.6250,2.6250,2.6250,2.6250,3
2012-02-21,08:15:00,2.6250,2.6250,2.6230,2.6230,4
2012-02-21,08:20:00,2.6250,2.6250,2.6250,2.6250,7
2012-02-21,08:25:00,2.6230,2.6230,2.6230,2.6230,2
2012-02-21,08:30:00,2.6240,2.6250,2.6240,2.6250,2
2012-02-21,08:35:00,2.6250,2.6250,2.6250,2.6250,1
2012-02-21,08:45:00,2.6250,2.6250,2.6250,2.6250,1
2012-02-21,08:50:00,2.6250,2.6250,2.6250,2.6250,20
2012-02-21,08:55:00,2.6250,2.6250,2.6250,2.6250,6
2012-02-21,09:00:00,2.6230,2.6230,2.6230,2.6230,1
2012-02-21,09:05:00,2.6220,2.6250,2.6220,2.6250,17
2012-02-21,09:10:00,2.6250,2.6250,2.6250,2.6250,13
2012-02-21,09:15:00,2.6250,2.6350,2.6250,2.6310,67
2012-02-21,09:20:00,2.6290,2.6300,2.6280,2.6280,5
2012-02-21,09:25:00,2.6310,2.6330,2.6310,2.6330,8
2012-02-21,09:30:00,2.6340,2.6340,2.6340,2.6340,16
2012-02-21,09:35:00,2.6350,2.6350,2.6350,2.6350,1
2012-02-21,09:40:00,2.6350,2.6360,2.6350,2.6360,2
2012-02-21,09:45:00,2.6330,2.6330,2.6280,2.6290,14
2012-02-21,09:50:00,2.6290,2.6300,2.6270,2.6290,35
2012-02-21,09:55:00,2.6270,2.6270,2.6270,2.6270,1
2012-02-21,10:00:00,2.6290,2.6290,2.6290,2.6290,2
2012-02-21,10:05:00,2.6290,2.6290,2.6290,2.6290,1
2012-02-21,10:15:00,2.6320,2.6320,2.6310,2.6310,6
2012-02-21,10:20:00,2.6270,2.6270,2.6260,2.6260,3
2012-02-21,10:35:00,2.6280,2.6290,2.6280,2.6290,4
2012-02-21,10:40:00,2.6300,2.6300,2.6300,2.6300,2
2012-02-21,10:45:00,2.6300,2.6300,2.6260,2.6280,28
2012-02-21,10:50:00,2.6300,2.6300,2.6300,2.6300,2
2012-02-21,11:05:00,2.6300,2.6350,2.6300,2.6350,6
2012-02-21,11:10:00,2.6290,2.6290,2.6290,2.6290,5
2012-02-21,11:15:00,2.6310,2.6310,2.6310,2.6310,1
2012-02-21,11:30:00,2.6340,2.6340,2.6300,2.6300,3
2012-02-21,11:35:00,2.6310,2.6310,2.6310,2.6310,1
2012-02-21,11:40:00,2.6280,2.6350,2.6280,2.6350,20
2012-02-21,11:45:00,2.6300,2.6340,2.6250,2.6250,83
2012-02-21,11:55:00,2.6320,2.6330,2.6280,2.6280,11
2012-02-21,12:00:00,2.6300,2.6300,2.6250,2.6250,24
2012-02-21,12:05:00,2.6270,2.6270,2.6260,2.6260,2
2012-02-21,12:10:00,2.6260,2.6260,2.6250,2.6260,10
2012-02-21,12:15:00,2.6260,2.6260,2.6260,2.6260,2
2012-02-21,12:20:00,2.6280,2.6280,2.6280,2.6280,1
2012-02-21,12:25:00,2.6270,2.6270,2.6250,2.6250,3
2012-02-21,12:30:00,2.6290,2.6310,2.6290,2.6310,2
2012-02-21,12:35:00,2.6330,2.6370,2.6330,2.6350,38
2012-02-21,12:40:00,2.6350,2.6370,2.6340,2.6370,22
2012-02-21,12:45:00,2.6360,2.6360,2.6350,2.6360,3
2012-02-21,12:50:00,2.6350,2.6350,2.6340,2.6340,5
2012-02-21,12:55:00,2.6370,2.6370,2.6370,2.6370,2
2012-02-21,13:00:00,2.6370,2.6410,2.6370,2.6410,12
2012-02-21,13:05:00,2.6420,2.6460,2.6400,2.6460,18
2012-02-21,13:10:00,2.6460,2.6510,2.6450,2.6460,75
2012-02-21,13:15:00,2.6500,2.6500,2.6440,2.6470,34
2012-02-21,13:20:00,2.6490,2.6490,2.6440,2.6440,22
2012-02-21,13:25:00,2.6450,2.6460,2.6450,2.6460,11
2012-02-21,13:30:00,2.6460,2.6460,2.6460,2.6460,1
2012-02-21,13:35:00,2.6460,2.6460,2.6450,2.6450,5
2012-02-21,13:40:00,2.6450,2.6450,2.6430,2.6450,15
2012-02-21,13:45:00,2.6450,2.6450,2.6430,2.6450,16
2012-02-21,13:50:00,2.6420,2.6420,2.6410,2.6410,5
2012-02-21,13:55:00,2.6410,2.6430,2.6390,2.6430,10
2012-02-21,14:00:00,2.6410,2.6410,2.6390,2.6390,3
2012-02-21,14:05:00,2.6390,2.6410,2.6390,2.6410,5
2012-02-21,14:10:00,2.6410,2.6410,2.6410,2.6410,1
2012-02-21,14:15:00,2.6440,2.6440,2.6420,2.6420,7
2012-02-21,14:20:00,2.6440,2.6440,2.6440,2.6440,3
2012-02-21,14:25:00,2.6450,2.6450,2.6450,2.6450,5
2012-02-21,14:30:00,2.6450,2.6450,2.6440,2.6450,7
2012-02-21,14:35:00,2.6450,2.6450,2.6450,2.6450,1
2012-02-21,14:40:00,2.6430,2.6450,2.6430,2.6450,11
2012-02-21,14:45:00,2.6450,2.6450,2.6450,2.6450,5
2012-02-21,14:50:00,2.6450,2.6450,2.6430,2.6430,3
2012-02-21,15:00:00,2.6420,2.6420,2.6420,2.6420,5
2012-02-21,15:05:00,2.6430,2.6430,2.6420,2.6420,3
2012-02-21,15:10:00,2.6420,2.6420,2.6410,2.6410,2
2012-02-21,15:15:00,2.6430,2.6430,2.6430,2.6430,1
2012-02-21,15:20:00,2.6420,2.6420,2.6400,2.6400,6
2012-02-21,15:25:00,2.6410,2.6410,2.6400,2.6400,2
2012-02-21,15:30:00,2.6400,2.6400,2.6390,2.6390,3
2012-02-21,15:35:00,2.6380,2.6380,2.6360,2.6360,6
2012-02-21,15:40:00,2.6380,2.6390,2.6380,2.6390,2
2012-02-21,15:50:00,2.6440,2.6450,2.6440,2.6440,3
2012-02-21,15:55:00,2.6440,2.6440,2.6440,2.6440,1
2012-02-21,16:00:00,2.6440,2.6440,2.6410,2.6410,12
2012-02-21,16:05:00,2.6380,2.6380,2.6380,2.6380,3
2012-02-21,16:10:00,2.6360,2.6380,2.6360,2.6380,5
2012-02-21,16:15:00,2.6390,2.6410,2.6380,2.6400,18
2012-02-21,16:20:00,2.6390,2.6410,2.6390,2.6410,7
2012-02-21,16:25:00,2.6410,2.6420,2.6410,2.6420,12
2012-02-21,16:30:00,2.6420,2.6420,2.6400,2.6400,18
2012-02-21,16:35:00,2.6400,2.6400,2.6400,2.6400,2
2012-02-21,16:40:00,2.6400,2.6400,2.6380,2.6380,26
2012-02-21,16:45:00,2.6360,2.6360,2.6360,2.6360,1
2012-02-21,16:55:00,2.6390,2.6400,2.6380,2.6380,4
2012-02-21,17:00:00,2.6390,2.6410,2.6380,2.6380,16
2012-02-21,17:10:00,2.6410,2.6410,2.6400,2.6400,10
2012-02-21,17:15:00,2.6390,2.6390,2.6380,2.6380,41
2012-02-21,17:20:00,2.6360,2.6360,2.6340,2.6340,13
2012-02-21,17:25:00,2.6380,2.6390,2.6350,2.6350,63
2012-02-21,17:30:00,2.6350,2.6350,2.6340,2.6350,19
2012-02-21,17:35:00,2.6350,2.6350,2.6340,2.6340,15
2012-02-21,17:40:00,2.6350,2.6350,2.6340,2.6350,10
2012-02-21,17:45:00,2.6350,2.6350,2.6350,2.6350,5
2012-02-21,17:50:00,2.6350,2.6350,2.6350,2.6350,1
2012-02-21,17:55:00,2.6350,2.6350,2.6320,2.6350,56
2012-02-21,18:00:00,2.6350,2.6390,2.6350,2.6380,27
2012-02-21,18:05:00,2.6390,2.6390,2.6390,2.6390,6
2012-02-21,18:10:00,2.6390,2.6400,2.6390,2.6400,32
2012-02-21,18:15:00,2.6400,2.6400,2.6400,2.6400,6
2012-02-21,18:20:00,2.6390,2.6400,2.6380,2.6400,9
2012-02-21,18:25:00,2.6390,2.6400,2.6380,2.6380,32
2012-02-21,18:30:00,2.6380,2.6390,2.6370,2.6370,7
2012-02-21,18:35:00,2.6370,2.6380,2.6360,2.6380,11
2012-02-21,18:40:00,2.6400,2.6470,2.6390,2.6470,146
2012-02-21,18:45:00,2.6450,2.6460,2.6400,2.6430,50
2012-02-21,18:50:00,2.6430,2.6430,2.6360,2.6360,72
2012-02-21,18:55:00,2.6360,2.6380,2.6360,2.6380,16
2012-02-21,19:00:00,2.6370,2.6370,2.6350,2.6370,8
2012-02-21,19:05:00,2.6360,2.6370,2.6300,2.6310,63
2012-02-21,19:10:00,2.6300,2.6300,2.6180,2.6240,184
2012-02-21,19:15:00,2.6240,2.6250,2.6230,2.6250,32
2012-02-21,19:20:00,2.6250,2.6290,2.6230,2.6250,82
2012-02-21,19:25:00,2.6260,2.6260,2.6220,2.6220,19
2012-02-21,19:30:00,2.6230,2.6230,2.6190,2.6190,90
2012-02-21,19:35:00,2.6190,2.6210,2.6190,2.6210,27
2012-02-21,19:40:00,2.6220,2.6220,2.6210,2.6210,17
2012-02-21,19:45:00,2.6210,2.6240,2.6190,2.6240,33
2012-02-21,19:50:00,2.6230,2.6330,2.6230,2.6300,136
2012-02-21,19:55:00,2.6290,2.6300,2.6260,2.6260,91
2012-02-21,20:00:00,2.6260,2.6270,2.6190,2.6240,114
2012-02-21,20:05:00,2.6230,2.6260,2.6210,2.6240,90
2012-02-21,20:10:00,2.6260,2.6270,2.6240,2.6240,27
2012-02-21,20:15:00,2.6250,2.6260,2.6200,2.6230,252
2012-02-21,20:20:00,2.6230,2.6260,2.6200,2.6260,208
2012-02-21,20:25:00,2.6260,2.6260,2.6230,2.6240,86
2012-02-21,20:30:00,2.6240,2.6240,2.6170,2.6180,158
2012-02-21,20:35:00,2.6180,2.6200,2.6170,2.6200,79
2012-02-21,20:40:00,2.6200,2.6230,2.6180,2.6200,89
2012-02-21,20:45:00,2.6200,2.6220,2.6180,2.6190,164
2012-02-21,20:50:00,2.6180,2.6200,2.6040,2.6170,513
2012-02-21,20:55:00,2.6170,2.6190,2.6110,2.6160,246
2012-02-21,21:00:00,2.6170,2.6180,2.6120,2.6130,135
2012-02-21,21:05:00,2.6120,2.6130,2.6040,2.6040,282
2012-02-21,21:10:00,2.6030,2.6060,2.5950,2.6020,668
2012-02-21,21:15:00,2.6020,2.6170,2.6010,2.6150,590
2012-02-21,21:20:00,2.6140,2.6160,2.6100,2.6150,177
2012-02-21,21:25:00,2.6150,2.6220,2.6110,2.6180,591
2012-02-21,21:30:00,2.6180,2.6350,2.6130,2.6280,1150
2012-02-21,21:35:00,2.6260,2.6330,2.6160,2.6170,692
2012-02-21,21:40:00,2.6170,2.6270,2.6110,2.6150,1187
2012-02-21,21:45:00,2.6170,2.6250,2.6150,2.6200,632
2012-02-21,21:50:00,2.6200,2.6220,2.6150,2.6180,440
2012-02-21,21:55:00,2.6170,2.6190,2.6080,2.6080,563
2012-02-21,22:00:00,2.6080,2.6090,2.5860,2.5970,3243
2012-02-21,22:05:00,2.5970,2.5970,2.5860,2.5940,1156
2012-02-21,22:10:00,2.5940,2.5960,2.5900,2.5920,1111
2012-02-21,22:15:00,2.5920,2.6020,2.5920,2.6000,1284
2012-02-21,22:20:00,2.6000,2.6250,2.5990,2.6230,1489
2012-02-21,22:25:00,2.6230,2.6280,2.6180,2.6230,1239
2012-02-21,22:30:00,2.6230,2.6350,2.6150,2.6170,1831
2012-02-21,22:35:00,2.6180,2.6290,2.6130,2.6270,1292
2012-02-21,22:40:00,2.6260,2.6410,2.6230,2.6280,1357
2012-02-21,22:45:00,2.6280,2.6300,2.6190,2.6200,609
2012-02-21,22:50:00,2.6190,2.6210,2.6080,2.6120,939
2012-02-21,22:55:00,2.6110,2.6150,2.6050,2.6110,661
2012-02-21,23:00:00,2.6110,2.6120,2.6050,2.6100,783
2012-02-21,23:05:00,2.6090,2.6100,2.6010,2.6070,510
2012-02-21,23:10:00,2.6080,2.6130,2.5910,2.5930,982
2012-02-21,23:15:00,2.5940,2.6030,2.5930,2.6000,808
2012-02-21,23:20:00,2.5990,2.5990,2.5750,2.5850,3467
2012-02-21,23:25:00,2.5860,2.5890,2.5820,2.5860,1032
2012-02-21,23:30:00,2.5860,2.5880,2.5830,2.5870,975
2012-02-21,23:35:00,2.5880,2.5940,2.5870,2.5910,438
2012-02-21,23:40:00,2.5910,2.5950,2.5900,2.5910,431
2012-02-21,23:45:00,2.5910,2.5920,2.5880,2.5890,740
2012-02-21,23:50:00,2.5890,2.5920,2.5870,2.5880,580
2012-02-21,23:55:00,2.5870,2.5900,2.5860,2.5900,410
2012-02-22,00:00:00,2.5890,2.5970,2.5870,2.5950,536
2012-02-22,00:05:00,2.5960,2.6130,2.5940,2.6090,1615
2012-02-22,00:10:00,2.6100,2.6120,2.5970,2.6040,1125
2012-02-22,00:15:00,2.6040,2.6140,2.6020,2.6120,658
2012-02-22,00:20:00,2.6120,2.6290,2.6120,2.6210,1895
2012-02-22,00:25:00,2.6200,2.6270,2.6180,2.6220,599
2012-02-22,00:30:00,2.6220,2.6350,2.6210,2.6330,817
2012-02-22,00:35:00,2.6330,2.6350,2.6250,2.6280,1044
2012-02-22,00:40:00,2.6290,2.6330,2.6250,2.6270,440
2012-02-22,00:45:00,2.6280,2.6290,2.6180,2.6220,499
2012-02-22,00:50:00,2.6210,2.6220,2.6190,2.6200,241
2012-02-22,00:55:00,2.6210,2.6210,2.6120,2.6150,364
2012-02-22,01:00:00,2.6160,2.6160,2.6110,2.6140,354
2012-02-22,01:05:00,2.6140,2.6140,2.6080,2.6110,372
2012-02-22,01:10:00,2.6100,2.6200,2.6090,2.6190,538
2012-02-22,01:15:00,2.6180,2.6250,2.6160,2.6200,364
2012-02-22,01:20:00,2.6200,2.6220,2.6170,2.6180,162
2012-02-22,01:25:00,2.6170,2.6180,2.6150,2.6160,185
2012-02-22,01:30:00,2.6160,2.6180,2.6160,2.6180,132
2012-02-22,01:35:00,2.6170,2.6170,2.6120,2.6160,635
2012-02-22,01:40:00,2.6140,2.6220,2.6140,2.6190,313
2012-02-22,01:45:00,2.6190,2.6220,2.6170,2.6180,504
2012-02-22,01:50:00,2.6190,2.6220,2.6160,2.6200,198
2012-02-22,01:55:00,2.6200,2.6220,2.6130,2.6140,335
2012-02-22,02:00:00,2.6130,2.6170,2.6120,2.6150,326
2012-02-22,02:05:00,2.6140,2.6140,2.6020,2.6060,605
2012-02-22,02:10:00,2.6070,2.6100,2.6040,2.6080,361
2012-02-22,02:15:00,2.6070,2.6170,2.6030,2.6170,505
2012-02-22,02:20:00,2.6150,2.6170,2.6120,2.6140,420
2012-02-22,02:25:00,2.6140,2.6140,2.6080,2.6090,320
2012-02-22,02:30:00,2.6100,2.6170,2.6090,2.6170,345
2012-02-22,02:35:00,2.6170,2.6250,2.6140,2.6220,539
2012-02-22,02:40:00,2.6220,2.6280,2.6180,2.6200,593
2012-02-22,02:45:00,2.6190,2.6270,2.6160,2.6200,488
2012-02-22,02:50:00,2.6200,2.6270,2.6180,2.6260,536
2012-02-22,02:55:00,2.6260,2.6260,2.6200,2.6250,451
2012-02-22,03:00:00,2.6240,2.6260,2.6130,2.6210,900
2012-02-22,03:05:00,2.6210,2.6240,2.6170,2.6180,463
2012-02-22,03:10:00,2.6190,2.6240,2.6170,2.6220,396
2012-02-22,03:15:00,2.6210,2.6250,2.6200,2.6220,252
2012-02-22,03:20:00,2.6220,2.6240,2.6130,2.6240,753
2012-02-22,03:25:00,2.6220,2.6300,2.6180,2.6300,4812
2012-02-22,03:30:00,2.6300,2.6320,2.6250,2.6260,1130
2012-02-22,03:35:00,2.6260,2.6310,2.6260,2.6300,159
2012-02-22,03:40:00,2.6290,2.6300,2.6260,2.6280,113
2012-02-22,03:45:00,2.6290,2.6310,2.6270,2.6290,117
2012-02-22,03:50:00,2.6290,2.6310,2.6280,2.6280,101
2012-02-22,03:55:00,2.6280,2.6300,2.6270,2.6290,62
2012-02-22,04:00:00,2.6290,2.6340,2.6280,2.6330,159
2012-02-22,04:05:00,2.6340,2.6370,2.6320,2.6320,177
2012-02-22,04:10:00,2.6320,2.6330,2.6300,2.6300,75
2012-02-22,04:15:00,2.6290,2.6310,2.6270,2.6310,121
2012-02-22,04:20:00,2.6300,2.6300,2.6270,2.6280,105
2012-02-22,04:25:00,2.6280,2.6340,2.6280,2.6330,80
2012-02-22,04:30:00,2.6330,2.6340,2.6290,2.6290,49
2012-02-22,04:35:00,2.6290,2.6310,2.6270,2.6280,77
2012-02-22,04:40:00,2.6280,2.6340,2.6280,2.6330,96
2012-02-22,04:45:00,2.6330,2.6330,2.6300,2.6310,57
2012-02-22,04:50:00,2.6300,2.6340,2.6270,2.6310,86
2012-02-22,04:55:00,2.6300,2.6360,2.6290,2.6360,141
2012-02-22,05:00:00,2.6350,2.6360,2.6320,2.6320,18
2012-02-22,05:05:00,2.6320,2.6400,2.6320,2.6400,92
2012-02-22,05:10:00,2.6390,2.6390,2.6370,2.6370,9
2012-02-22,05:15:00,2.6380,2.6460,2.6350,2.6450,149
2012-02-22,05:20:00,2.6450,2.6470,2.6440,2.6450,99
2012-02-22,05:25:00,2.6450,2.6470,2.6410,2.6420,71
2012-02-22,05:30:00,2.6440,2.6450,2.6400,2.6420,41
2012-02-22,05:35:00,2.6400,2.6420,2.6390,2.6400,77
2012-02-22,05:40:00,2.6260,2.6430,2.6260,2.6430,4
2012-02-22,05:45:00,2.6410,2.6470,2.6410,2.6470,42
2012-02-22,05:50:00,2.6470,2.6500,2.6470,2.6500,88
2012-02-22,05:55:00,2.6490,2.6550,2.6490,2.6540,83
2012-02-22,06:00:00,2.6550,2.6570,2.6410,2.6420,130
2012-02-22,06:05:00,2.6410,2.6420,2.6340,2.6350,81
2012-02-22,06:10:00,2.6350,2.6410,2.6330,2.6370,78
2012-02-22,07:00:00,2.6370,2.6420,2.6360,2.6400,29
2012-02-22,07:05:00,2.6400,2.6430,2.6400,2.6420,16
2012-02-22,07:10:00,2.6430,2.6430,2.6370,2.6380,10
2012-02-22,07:15:00,2.6370,2.6370,2.6360,2.6360,6
2012-02-22,07:20:00,2.6350,2.6350,2.6350,2.6350,1
2012-02-22,07:25:00,2.6370,2.6420,2.6370,2.6400,17
2012-02-22,07:35:00,2.6400,2.6400,2.6390,2.6390,2
2012-02-22,07:45:00,2.6390,2.6410,2.6390,2.6410,5
2012-02-22,07:50:00,2.6390,2.6390,2.6380,2.6380,4
2012-02-22,08:00:00,2.6400,2.6400,2.6360,2.6360,10
2012-02-22,08:05:00,2.6360,2.6360,2.6340,2.6340,3
2012-02-22,08:10:00,2.6340,2.6370,2.6340,2.6370,3
2012-02-22,08:20:00,2.6350,2.6350,2.6350,2.6350,1
2012-02-22,08:25:00,2.6380,2.6380,2.6380,2.6380,1
2012-02-22,08:30:00,2.6380,2.6380,2.6380,2.6380,3
2012-02-22,08:50:00,2.6370,2.6370,2.6370,2.6370,10
2012-02-22,08:55:00,2.6350,2.6350,2.6350,2.6350,1
2012-02-22,09:05:00,2.6360,2.6360,2.6350,2.6350,4
2012-02-22,09:10:00,2.6360,2.6370,2.6360,2.6370,10
2012-02-22,09:20:00,2.6370,2.6370,2.6370,2.6370,1
2012-02-22,09:25:00,2.6380,2.6390,2.6360,2.6360,18
2012-02-22,09:30:00,2.6370,2.6390,2.6320,2.6340,14
2012-02-22,09:35:00,2.6340,2.6340,2.6340,2.6340,1
2012-02-22,09:45:00,2.6370,2.6370,2.6370,2.6370,1
2012-02-22,10:15:00,2.6340,2.6340,2.6340,2.6340,1
2012-02-22,10:20:00,2.6340,2.6340,2.6340,2.6340,1
2012-02-22,10:25:00,2.6340,2.6340,2.6340,2.6340,1
2012-02-22,10:45:00,2.6340,2.6370,2.6340,2.6370,2
2012-02-22,10:55:00,2.6340,2.6340,2.6330,2.6330,4
2012-02-22,11:00:00,2.6340,2.6380,2.6340,2.6350,10
2012-02-22,11:05:00,2.6380,2.6380,2.6380,2.6380,4
2012-02-22,11:10:00,2.6380,2.6380,2.6350,2.6350,2
2012-02-22,11:15:00,2.6380,2.6380,2.6360,2.6360,10
2012-02-22,11:20:00,2.6380,2.6400,2.6370,2.6400,68
2012-02-22,11:25:00,2.6400,2.6400,2.6400,2.6400,6
2012-02-22,11:30:00,2.6370,2.6370,2.6370,2.6370,1
2012-02-22,11:40:00,2.6380,2.6380,2.6380,2.6380,2
2012-02-22,11:45:00,2.6360,2.6360,2.6360,2.6360,5
2012-02-22,11:50:00,2.6360,2.6360,2.6360,2.6360,1
2012-02-22,11:55:00,2.6360,2.6360,2.6360,2.6360,3
2012-02-22,12:05:00,2.6370,2.6370,2.6350,2.6360,6
2012-02-22,12:20:00,2.6340,2.6350,2.6340,2.6340,15
2012-02-22,12:25:00,2.6330,2.6330,2.6330,2.6330,2
2012-02-22,12:30:00,2.6310,2.6310,2.6230,2.6260,84
2012-02-22,12:35:00,2.6250,2.6260,2.6250,2.6260,8
2012-02-22,12:40:00,2.6270,2.6270,2.6240,2.6260,20
2012-02-22,12:45:00,2.6250,2.6250,2.6210,2.6220,17
2012-02-22,12:50:00,2.6230,2.6230,2.6230,2.6230,5
2012-02-22,12:55:00,2.6230,2.6230,2.6220,2.6220,3
2012-02-22,13:00:00,2.6210,2.6210,2.6200,2.6200,12
2012-02-22,13:05:00,2.6190,2.6200,2.6190,2.6200,3
2012-02-22,13:10:00,2.6210,2.6220,2.6210,2.6220,2
2012-02-22,13:15:00,2.6220,2.6220,2.6220,2.6220,2
2012-02-22,13:20:00,2.6220,2.6220,2.6220,2.6220,1
2012-02-22,13:25:00,2.6210,2.6210,2.6210,2.6210,1
2012-02-22,13:30:00,2.6210,2.6210,2.6210,2.6210,3
2012-02-22,13:35:00,2.6210,2.6210,2.6200,2.6210,12
2012-02-22,13:45:00,2.6190,2.6190,2.6190,2.6190,1
2012-02-22,14:05:00,2.6210,2.6210,2.6210,2.6210,1
2012-02-22,14:10:00,2.6220,2.6220,2.6210,2.6210,5
2012-02-22,14:15:00,2.6220,2.6220,2.6220,2.6220,11
2012-02-22,14:20:00,2.6230,2.6230,2.6200,2.6200,8
2012-02-22,14:30:00,2.6200,2.6200,2.6200,2.6200,1
2012-02-22,14:40:00,2.6200,2.6200,2.6200,2.6200,6
2012-02-22,14:45:00,2.6190,2.6210,2.6180,2.6210,36
2012-02-22,14:55:00,2.6210,2.6210,2.6190,2.6190,6
2012-02-22,15:00:00,2.6190,2.6240,2.6180,2.6230,40
2012-02-22,15:05:00,2.6240,2.6250,2.6170,2.6170,28
2012-02-22,15:10:00,2.6170,2.6170,2.6170,2.6170,1
2012-02-22,15:15:00,2.6160,2.6160,2.6150,2.6150,4
2012-02-22,15:20:00,2.6150,2.6160,2.6150,2.6160,4
2012-02-22,15:25:00,2.6160,2.6170,2.6160,2.6170,3
2012-02-22,15:30:00,2.6170,2.6170,2.6170,2.6170,1
2012-02-22,15:35:00,2.6160,2.6180,2.6160,2.6180,21
2012-02-22,15:45:00,2.6170,2.6190,2.6170,2.6170,5
2012-02-22,15:50:00,2.6190,2.6190,2.6190,2.6190,2
2012-02-22,15:55:00,2.6190,2.6190,2.6190,2.6190,5
2012-02-22,16:00:00,2.6200,2.6210,2.6200,2.6210,13
2012-02-22,16:05:00,2.6220,2.6220,2.6220,2.6220,2
2012-02-22,16:15:00,2.6200,2.6200,2.6190,2.6190,3
2012-02-22,16:20:00,2.6190,2.6190,2.6180,2.6180,9
2012-02-22,16:25:00,2.6180,2.6180,2.6180,2.6180,13
2012-02-22,16:30:00,2.6170,2.6180,2.6170,2.6180,2
2012-02-22,16:35:00,2.6170,2.6170,2.6160,2.6160,2
2012-02-22,16:40:00,2.6180,2.6190,2.6180,2.6180,18
2012-02-22,16:45:00,2.6190,2.6190,2.6180,2.6190,15
2012-02-22,16:50:00,2.6190,2.6190,2.6190,2.6190,3
2012-02-22,16:55:00,2.6180,2.6180,2.6180,2.6180,1
2012-02-22,17:00:00,2.6180,2.6190,2.6170,2.6170,42
2012-02-22,17:05:00,2.6180,2.6180,2.6140,2.6140,37
2012-02-22,17:10:00,2.6160,2.6160,2.6120,2.6150,35
2012-02-22,17:15:00,2.6150,2.6170,2.6130,2.6130,22
2012-02-22,17:20:00,2.6120,2.6120,2.6090,2.6110,32
2012-02-22,17:25:00,2.6110,2.6120,2.6110,2.6120,4
2012-02-22,17:30:00,2.6100,2.6100,2.6060,2.6060,28
2012-02-22,17:35:00,2.6050,2.6100,2.6050,2.6070,24
2012-02-22,17:40:00,2.6070,2.6080,2.6070,2.6080,25
2012-02-22,17:45:00,2.6090,2.6090,2.6070,2.6070,5
2012-02-22,17:50:00,2.6090,2.6110,2.6080,2.6090,65
2012-02-22,17:55:00,2.6100,2.6110,2.6080,2.6090,16
2012-02-22,18:00:00,2.6110,2.6120,2.6090,2.6090,27
2012-02-22,18:05:00,2.6080,2.6080,2.6080,2.6080,3
2012-02-22,18:10:00,2.6080,2.6080,2.6060,2.6070,15
2012-02-22,18:15:00,2.6070,2.6070,2.6070,2.6070,4
2012-02-22,18:20:00,2.6080,2.6090,2.6070,2.6070,20
2012-02-22,18:25:00,2.6070,2.6070,2.6070,2.6070,6
2012-02-22,18:30:00,2.6080,2.6080,2.6060,2.6060,6
2012-02-22,18:35:00,2.6080,2.6080,2.6040,2.6040,7
2012-02-22,18:40:00,2.6050,2.6060,2.6050,2.6060,5
2012-02-22,18:45:00,2.6070,2.6070,2.6040,2.6040,3
2012-02-22,18:50:00,2.6030,2.6060,2.6030,2.6060,17
2012-02-22,18:55:00,2.6060,2.6080,2.6030,2.6030,65
2012-02-22,19:00:00,2.6020,2.6020,2.5980,2.6000,66
2012-02-22,19:05:00,2.6000,2.6010,2.6000,2.6000,7
2012-02-22,19:10:00,2.6010,2.6060,2.6010,2.6050,144
2012-02-22,19:15:00,2.6060,2.6070,2.6030,2.6070,208
2012-02-22,19:20:00,2.6060,2.6120,2.6050,2.6120,204
2012-02-22,19:25:00,2.6120,2.6190,2.6120,2.6150,134
2012-02-22,19:30:00,2.6160,2.6160,2.6080,2.6080,76
2012-02-22,19:35:00,2.6080,2.6090,2.5990,2.6030,214
2012-02-22,19:40:00,2.6010,2.6050,2.6010,2.6030,25
2012-02-22,19:45:00,2.6030,2.6050,2.6020,2.6040,33
2012-02-22,19:50:00,2.6050,2.6060,2.6050,2.6060,15
2012-02-22,19:55:00,2.6070,2.6080,2.6040,2.6040,61
2012-02-22,20:00:00,2.6040,2.6050,2.6040,2.6050,8
2012-02-22,20:05:00,2.6050,2.6050,2.5990,2.5990,46
2012-02-22,20:10:00,2.6000,2.6000,2.5870,2.5890,282
2012-02-22,20:15:00,2.5870,2.5940,2.5870,2.5920,46
2012-02-22,20:20:00,2.5920,2.5930,2.5910,2.5930,24
2012-02-22,20:25:00,2.5910,2.5920,2.5850,2.5890,105
2012-02-22,20:30:00,2.5890,2.5920,2.5880,2.5900,37
2012-02-22,20:35:00,2.5920,2.5950,2.5890,2.5930,124
2012-02-22,20:40:00,2.5920,2.5940,2.5900,2.5910,109
2012-02-22,20:45:00,2.5920,2.6120,2.5890,2.6070,426
2012-02-22,20:50:00,2.6050,2.6070,2.6010,2.6050,63
2012-02-22,20:55:00,2.6050,2.6140,2.6050,2.6110,168
2012-02-22,21:00:00,2.6120,2.6170,2.6020,2.6070,353
2012-02-22,21:05:00,2.6070,2.6150,2.6060,2.6110,91
2012-02-22,21:10:00,2.6110,2.6190,2.6050,2.6140,173
2012-02-22,21:15:00,2.6140,2.6140,2.6010,2.6030,333
2012-02-22,21:20:00,2.6030,2.6030,2.5960,2.6000,253
2012-02-22,21:25:00,2.5990,2.6030,2.5950,2.5990,230
2012-02-22,21:30:00,2.6000,2.6000,2.5860,2.5910,611
2012-02-22,21:35:00,2.5900,2.5940,2.5900,2.5910,172
2012-02-22,21:40:00,2.5920,2.5930,2.5900,2.5920,129
2012-02-22,21:45:00,2.5910,2.5970,2.5910,2.5920,259
2012-02-22,21:50:00,2.5910,2.6070,2.5910,2.6030,519
2012-02-22,21:55:00,2.6020,2.6070,2.5990,2.6050,387
2012-02-22,22:00:00,2.6060,2.6140,2.6030,2.6050,1164
2012-02-22,22:05:00,2.6060,2.6110,2.6010,2.6080,717
2012-02-22,22:10:00,2.6080,2.6160,2.6050,2.6050,835
2012-02-22,22:15:00,2.6060,2.6130,2.6060,2.6110,277
2012-02-22,22:20:00,2.6110,2.6150,2.6050,2.6130,796
2012-02-22,22:25:00,2.6120,2.6140,2.6070,2.6120,317
2012-02-22,22:30:00,2.6130,2.6170,2.6100,2.6140,456
2012-02-22,22:35:00,2.6130,2.6170,2.6080,2.6090,446
2012-02-22,22:40:00,2.6090,2.6100,2.5900,2.5960,1520
2012-02-22,22:45:00,2.5950,2.5990,2.5900,2.5970,1011
2012-02-22,22:50:00,2.5980,2.5990,2.5910,2.5950,403
2012-02-22,22:55:00,2.5960,2.6090,2.5940,2.6050,810
2012-02-22,23:00:00,2.6050,2.6060,2.5980,2.6000,347
2012-02-22,23:05:00,2.6000,2.6000,2.5940,2.5970,669
2012-02-22,23:10:00,2.5980,2.5990,2.5930,2.5960,406
2012-02-22,23:15:00,2.5970,2.5970,2.5920,2.5930,419
2012-02-22,23:20:00,2.5930,2.5990,2.5900,2.5990,826
2012-02-22,23:25:00,2.5980,2.6060,2.5950,2.6000,862
2012-02-22,23:30:00,2.5990,2.6040,2.5970,2.6040,493
2012-02-22,23:35:00,2.6040,2.6130,2.6020,2.6110,747
2012-02-22,23:40:00,2.6110,2.6130,2.6060,2.6100,567
2012-02-22,23:45:00,2.6100,2.6110,2.6030,2.6070,795
2012-02-22,23:50:00,2.6060,2.6060,2.5970,2.6020,1279
2012-02-22,23:55:00,2.6010,2.6010,2.5910,2.5960,888
2012-02-23,00:00:00,2.5960,2.5970,2.5320,2.5710,6967
2012-02-23,00:05:00,2.5710,2.5720,2.5620,2.5620,2145
2012-02-23,00:10:00,2.5630,2.5680,2.5600,2.5610,1477
2012-02-23,00:15:00,2.5600,2.5670,2.5560,2.5650,1416
2012-02-23,00:20:00,2.5650,2.5740,2.5630,2.5680,837
2012-02-23,00:25:00,2.5680,2.5700,2.5610,2.5640,477
2012-02-23,00:30:00,2.5630,2.5670,2.5610,2.5620,674
2012-02-23,00:35:00,2.5620,2.5620,2.5590,2.5610,366
2012-02-23,00:40:00,2.5610,2.5660,2.5580,2.5660,381
2012-02-23,00:45:00,2.5650,2.5660,2.5610,2.5660,265
2012-02-23,00:50:00,2.5670,2.5700,2.5620,2.5690,283
2012-02-23,00:55:00,2.5680,2.5700,2.5640,2.5650,234
2012-02-23,01:00:00,2.5640,2.5690,2.5640,2.5660,246
2012-02-23,01:05:00,2.5660,2.5690,2.5650,2.5680,260
2012-02-23,01:10:00,2.5690,2.5700,2.5660,2.5700,195
2012-02-23,01:15:00,2.5700,2.5850,2.5690,2.5830,1000
2012-02-23,01:20:00,2.5830,2.5890,2.5790,2.5810,1290
2012-02-23,01:25:00,2.5810,2.5860,2.5780,2.5860,464
2012-02-23,01:30:00,2.5860,2.5890,2.5810,2.5810,785
2012-02-23,01:35:00,2.5800,2.5860,2.5790,2.5860,268
2012-02-23,01:40:00,2.5850,2.5880,2.5830,2.5860,160
2012-02-23,01:45:00,2.5860,2.5940,2.5840,2.5870,685
2012-02-23,01:50:00,2.5870,2.5910,2.5840,2.5840,284
2012-02-23,01:55:00,2.5840,2.5870,2.5800,2.5800,196
2012-02-23,02:00:00,2.5820,2.5920,2.5800,2.5890,478
2012-02-23,02:05:00,2.5900,2.5910,2.5850,2.5880,436
2012-02-23,02:10:00,2.5890,2.6010,2.5860,2.5970,681
2012-02-23,02:15:00,2.5960,2.6100,2.5950,2.6040,1258
2012-02-23,02:20:00,2.6040,2.6190,2.6030,2.6080,1859
2012-02-23,02:25:00,2.6080,2.6230,2.6080,2.6130,1612
2012-02-23,02:30:00,2.6120,2.6190,2.6060,2.6070,899
2012-02-23,02:35:00,2.6060,2.6120,2.6040,2.6070,758
2012-02-23,02:40:00,2.6070,2.6230,2.6040,2.6180,1244
2012-02-23,02:45:00,2.6190,2.6200,2.6120,2.6160,495
2012-02-23,02:50:00,2.6160,2.6380,2.6130,2.6310,2217
2012-02-23,02:55:00,2.6300,2.6340,2.6220,2.6280,677
2012-02-23,03:00:00,2.6280,2.6340,2.6190,2.6340,953
2012-02-23,03:05:00,2.6340,2.6380,2.6280,2.6300,1021
2012-02-23,03:10:00,2.6290,2.6380,2.6270,2.6350,726
2012-02-23,03:15:00,2.6350,2.6400,2.6310,2.6350,629
2012-02-23,03:20:00,2.6350,2.6490,2.6350,2.6460,1604
2012-02-23,03:25:00,2.6450,2.6510,2.6340,2.6460,2934
2012-02-23,03:30:00,2.6460,2.6530,2.6440,2.6530,776
2012-02-23,03:35:00,2.6510,2.6530,2.6470,2.6480,290
2012-02-23,03:40:00,2.6480,2.6490,2.6440,2.6480,285
2012-02-23,03:45:00,2.6490,2.6550,2.6460,2.6530,293
2012-02-23,03:50:00,2.6530,2.6610,2.6520,2.6560,629
2012-02-23,03:55:00,2.6570,2.6610,2.6550,2.6610,216
2012-02-23,04:00:00,2.6610,2.6630,2.6580,2.6590,183
2012-02-23,04:05:00,2.6600,2.6610,2.6570,2.6590,267
2012-02-23,04:10:00,2.6600,2.6610,2.6590,2.6600,39
2012-02-23,04:15:00,2.6590,2.6630,2.6590,2.6620,97
2012-02-23,04:20:00,2.6620,2.6630,2.6590,2.6590,61
2012-02-23,04:25:00,2.6580,2.6620,2.6580,2.6600,154
2012-02-23,04:30:00,2.6610,2.6610,2.6570,2.6610,124
2012-02-23,04:35:00,2.6590,2.6620,2.6590,2.6610,57
2012-02-23,04:40:00,2.6620,2.6660,2.6620,2.6650,183
2012-02-23,04:45:00,2.6660,2.6680,2.6650,2.6670,176
2012-02-23,04:50:00,2.6660,2.6680,2.6610,2.6640,183
2012-02-23,04:55:00,2.6640,2.6640,2.6560,2.6590,162
2012-02-23,05:00:00,2.6590,2.6600,2.6580,2.6600,55
2012-02-23,05:05:00,2.6600,2.6600,2.6560,2.6560,8
2012-02-23,05:10:00,2.6570,2.6600,2.6560,2.6560,48
2012-02-23,05:15:00,2.6580,2.6630,2.6580,2.6610,23
2012-02-23,05:20:00,2.6620,2.6630,2.6610,2.6610,23
2012-02-23,05:25:00,2.6600,2.6660,2.6600,2.6660,39
2012-02-23,05:30:00,2.6660,2.6670,2.6650,2.6650,16
2012-02-23,05:35:00,2.6660,2.6660,2.6610,2.6620,51
2012-02-23,05:40:00,2.6620,2.6630,2.6600,2.6600,30
2012-02-23,05:45:00,2.6600,2.6600,2.6540,2.6540,11
2012-02-23,05:50:00,2.6540,2.6580,2.6540,2.6570,10
2012-02-23,05:55:00,2.6610,2.6610,2.6600,2.6610,17
2012-02-23,06:00:00,2.6600,2.6600,2.6570,2.6570,4
2012-02-23,06:05:00,2.6580,2.6580,2.6570,2.6570,4
2012-02-23,06:10:00,2.6570,2.6590,2.6550,2.6550,12
2012-02-23,07:00:00,2.6640,2.6700,2.6620,2.6660,27
2012-02-23,07:05:00,2.6660,2.6660,2.6650,2.6650,3
2012-02-23,07:10:00,2.6660,2.6660,2.6630,2.6630,2
2012-02-23,07:15:00,2.6630,2.6640,2.6630,2.6640,2
2012-02-23,07:20:00,2.6630,2.6630,2.6630,2.6630,1
2012-02-23,07:25:00,2.6620,2.6620,2.6620,2.6620,1
2012-02-23,07:30:00,2.6620,2.6630,2.6620,2.6630,2
2012-02-23,07:45:00,2.6610,2.6610,2.6610,2.6610,1
2012-02-23,07:50:00,2.6600,2.6600,2.6600,2.6600,4
2012-02-23,07:55:00,2.6600,2.6600,2.6600,2.6600,3
2012-02-23,08:05:00,2.6590,2.6590,2.6580,2.6580,3
2012-02-23,08:10:00,2.6580,2.6580,2.6570,2.6570,4
2012-02-23,08:25:00,2.6560,2.6560,2.6560,2.6560,2
2012-02-23,08:40:00,2.6560,2.6560,2.6560,2.6560,2
2012-02-23,08:45:00,2.6550,2.6550,2.6550,2.6550,2
2012-02-23,08:55:00,2.6540,2.6540,2.6490,2.6510,54
2012-02-23,09:00:00,2.6490,2.6490,2.6370,2.6400,271
2012-02-23,09:05:00,2.6390,2.6400,2.6390,2.6400,8
2012-02-23,09:10:00,2.6450,2.6470,2.6390,2.6390,7
2012-02-23,09:15:00,2.6400,2.6460,2.6390,2.6460,10
2012-02-23,09:20:00,2.6450,2.6480,2.6450,2.6480,9
2012-02-23,09:25:00,2.6450,2.6450,2.6450,2.6450,1
2012-02-23,09:35:00,2.6400,2.6540,2.6400,2.6540,15
2012-02-23,09:40:00,2.6500,2.6540,2.6500,2.6540,4
2012-02-23,09:45:00,2.6510,2.6510,2.6490,2.6490,10
2012-02-23,09:50:00,2.6480,2.6490,2.6460,2.6460,6
2012-02-23,09:55:00,2.6480,2.6480,2.6480,2.6480,2
2012-02-23,10:00:00,2.6500,2.6500,2.6500,2.6500,1
2012-02-23,10:05:00,2.6450,2.6450,2.6440,2.6440,24
2012-02-23,10:15:00,2.6500,2.6520,2.6490,2.6490,10
2012-02-23,10:25:00,2.6450,2.6450,2.6450,2.6450,1
2012-02-23,10:50:00,2.6450,2.6450,2.6440,2.6440,4
2012-02-23,10:55:00,2.6460,2.6460,2.6460,2.6460,1
2012-02-23,11:05:00,2.6470,2.6480,2.6460,2.6460,4
2012-02-23,11:10:00,2.6480,2.6480,2.6450,2.6450,2
2012-02-23,11:15:00,2.6480,2.6490,2.6480,2.6490,2
2012-02-23,11:25:00,2.6440,2.6460,2.6440,2.6460,4
2012-02-23,11:30:00,2.6490,2.6500,2.6490,2.6500,8
2012-02-23,11:35:00,2.6470,2.6470,2.6460,2.6460,2
2012-02-23,11:40:00,2.6490,2.6500,2.6490,2.6500,3
2012-02-23,11:50:00,2.6500,2.6500,2.6490,2.6490,2
2012-02-23,11:55:00,2.6500,2.6500,2.6500,2.6500,2
2012-02-23,12:00:00,2.6500,2.6500,2.6500,2.6500,1
2012-02-23,12:10:00,2.6480,2.6480,2.6480,2.6480,1
2012-02-23,12:15:00,2.6490,2.6510,2.6490,2.6510,11
2012-02-23,12:20:00,2.6490,2.6500,2.6490,2.6490,10
2012-02-23,12:25:00,2.6490,2.6500,2.6490,2.6500,65
2012-02-23,12:30:00,2.6490,2.6490,2.6430,2.6430,124
2012-02-23,12:35:00,2.6440,2.6450,2.6430,2.6440,13
2012-02-23,12:40:00,2.6430,2.6450,2.6400,2.6450,52
2012-02-23,12:45:00,2.6450,2.6450,2.6430,2.6430,3
2012-02-23,12:50:00,2.6440,2.6450,2.6440,2.6450,9
2012-02-23,12:55:00,2.6430,2.6430,2.6430,2.6430,1
2012-02-23,13:00:00,2.6430,2.6450,2.6430,2.6450,8
2012-02-23,13:05:00,2.6420,2.6420,2.6420,2.6420,9
2012-02-23,13:15:00,2.6420,2.6420,2.6410,2.6410,13
2012-02-23,13:20:00,2.6400,2.6420,2.6400,2.6420,5
2012-02-23,13:25:00,2.6400,2.6400,2.6400,2.6400,1
2012-02-23,13:35:00,2.6420,2.6440,2.6420,2.6440,7
2012-02-23,13:40:00,2.6440,2.6440,2.6400,2.6420,33
2012-02-23,13:45:00,2.6430,2.6450,2.6430,2.6450,3
2012-02-23,13:50:00,2.6440,2.6440,2.6420,2.6420,4
2012-02-23,13:55:00,2.6430,2.6450,2.6430,2.6440,20
2012-02-23,14:00:00,2.6440,2.6440,2.6440,2.6440,20
2012-02-23,14:05:00,2.6460,2.6460,2.6440,2.6440,3
2012-02-23,14:10:00,2.6460,2.6470,2.6440,2.6470,8
2012-02-23,14:20:00,2.6440,2.6460,2.6430,2.6460,10
2012-02-23,14:25:00,2.6460,2.6480,2.6460,2.6480,7
2012-02-23,14:30:00,2.6460,2.6480,2.6460,2.6480,5
2012-02-23,14:45:00,2.6470,2.6470,2.6470,2.6470,1
2012-02-23,14:50:00,2.6480,2.6480,2.6480,2.6480,7
2012-02-23,14:55:00,2.6480,2.6480,2.6480,2.6480,1
2012-02-23,15:05:00,2.6460,2.6460,2.6460,2.6460,2
2012-02-23,15:10:00,2.6450,2.6480,2.6450,2.6480,4
2012-02-23,15:15:00,2.6480,2.6520,2.6470,2.6510,14
2012-02-23,15:20:00,2.6500,2.6510,2.6490,2.6500,11
2012-02-23,15:25:00,2.6490,2.6500,2.6490,2.6500,2
2012-02-23,15:30:00,2.6500,2.6500,2.6500,2.6500,5
2012-02-23,15:35:00,2.6510,2.6600,2.6510,2.6600,39
2012-02-23,15:40:00,2.6610,2.6690,2.6610,2.6650,73
2012-02-23,15:45:00,2.6650,2.6680,2.6650,2.6660,14
2012-02-23,15:50:00,2.6620,2.6650,2.6620,2.6630,4
2012-02-23,15:55:00,2.6650,2.6690,2.6650,2.6670,23
2012-02-23,16:00:00,2.6650,2.6670,2.6620,2.6670,43
2012-02-23,16:05:00,2.6650,2.6690,2.6640,2.6670,44
2012-02-23,16:10:00,2.6670,2.6680,2.6640,2.6660,9
2012-02-23,16:15:00,2.6670,2.6670,2.6640,2.6640,5
2012-02-23,16:20:00,2.6630,2.6640,2.6620,2.6640,6
2012-02-23,16:25:00,2.6640,2.6640,2.6630,2.6630,3
2012-02-23,16:30:00,2.6650,2.6680,2.6620,2.6620,18
2012-02-23,16:35:00,2.6620,2.6640,2.6620,2.6630,9
2012-02-23,16:40:00,2.6630,2.6650,2.6630,2.6630,15
2012-02-23,16:45:00,2.6660,2.6660,2.6640,2.6640,4
2012-02-23,16:50:00,2.6640,2.6640,2.6630,2.6630,10
2012-02-23,16:55:00,2.6640,2.6660,2.6630,2.6650,11
2012-02-23,17:00:00,2.6650,2.6670,2.6650,2.6670,25
2012-02-23,17:05:00,2.6650,2.6670,2.6650,2.6650,14
2012-02-23,17:10:00,2.6640,2.6670,2.6640,2.6670,3
2012-02-23,17:15:00,2.6670,2.6670,2.6640,2.6660,21
2012-02-23,17:20:00,2.6650,2.6660,2.6640,2.6640,15
2012-02-23,17:25:00,2.6680,2.6690,2.6680,2.6690,7
2012-02-23,17:30:00,2.6700,2.6770,2.6700,2.6770,98
2012-02-23,17:35:00,2.6770,2.6850,2.6770,2.6840,90
2012-02-23,17:40:00,2.6850,2.6860,2.6820,2.6820,80
2012-02-23,17:45:00,2.6810,2.6830,2.6810,2.6810,44
2012-02-23,17:50:00,2.6820,2.6820,2.6810,2.6820,14
2012-02-23,17:55:00,2.6820,2.6880,2.6820,2.6840,48
2012-02-23,18:00:00,2.6820,2.6850,2.6790,2.6830,36
2012-02-23,18:05:00,2.6840,2.6850,2.6820,2.6820,15
2012-02-23,18:10:00,2.6810,2.6840,2.6810,2.6810,17
2012-02-23,18:15:00,2.6800,2.6860,2.6780,2.6830,100
2012-02-23,18:20:00,2.6840,2.6850,2.6810,2.6820,26
2012-02-23,18:25:00,2.6800,2.6800,2.6770,2.6790,20
2012-02-23,18:30:00,2.6790,2.6800,2.6770,2.6790,99
2012-02-23,18:35:00,2.6790,2.6800,2.6730,2.6750,61
2012-02-23,18:40:00,2.6750,2.6750,2.6720,2.6750,29
2012-02-23,18:45:00,2.6760,2.6790,2.6750,2.6790,21
2012-02-23,18:50:00,2.6800,2.6800,2.6710,2.6740,141
2012-02-23,18:55:00,2.6740,2.6750,2.6700,2.6720,67
2012-02-23,19:00:00,2.6710,2.6730,2.6690,2.6730,9
2012-02-23,19:05:00,2.6730,2.6770,2.6730,2.6750,80
2012-02-23,19:10:00,2.6740,2.6800,2.6740,2.6800,48
2012-02-23,19:15:00,2.6800,2.6890,2.6800,2.6880,97
2012-02-23,19:20:00,2.6870,2.6950,2.6870,2.6880,225
2012-02-23,19:25:00,2.6890,2.6890,2.6750,2.6790,114
2012-02-23,19:30:00,2.6800,2.6840,2.6790,2.6820,81
2012-02-23,19:35:00,2.6810,2.6810,2.6760,2.6760,5
2012-02-23,19:40:00,2.6760,2.6760,2.6730,2.6740,42
2012-02-23,19:45:00,2.6730,2.6760,2.6650,2.6660,65
2012-02-23,19:50:00,2.6670,2.6820,2.6670,2.6790,115
2012-02-23,19:55:00,2.6800,2.6800,2.6750,2.6750,48
2012-02-23,20:00:00,2.6750,2.6750,2.6600,2.6640,81
2012-02-23,20:05:00,2.6650,2.6690,2.6610,2.6640,60
2012-02-23,20:10:00,2.6640,2.6640,2.6530,2.6560,141
2012-02-23,20:15:00,2.6570,2.6630,2.6570,2.6610,52
2012-02-23,20:20:00,2.6620,2.6640,2.6610,2.6630,94
2012-02-23,20:25:00,2.6630,2.6640,2.6630,2.6630,32
2012-02-23,20:30:00,2.6620,2.6650,2.6570,2.6570,59
2012-02-23,20:35:00,2.6560,2.6620,2.6550,2.6590,62
2012-02-23,20:40:00,2.6580,2.6630,2.6580,2.6630,43
2012-02-23,20:45:00,2.6620,2.6670,2.6590,2.6660,141
2012-02-23,20:50:00,2.6660,2.6700,2.6630,2.6640,140
2012-02-23,20:55:00,2.6640,2.6660,2.6540,2.6600,82
2012-02-23,21:00:00,2.6600,2.6600,2.6550,2.6590,146
2012-02-23,21:05:00,2.6590,2.6670,2.6590,2.6610,147
2012-02-23,21:10:00,2.6600,2.6620,2.6470,2.6500,259
2012-02-23,21:15:00,2.6520,2.6610,2.6500,2.6550,289
2012-02-23,21:20:00,2.6560,2.6580,2.6540,2.6540,124
2012-02-23,21:25:00,2.6530,2.6640,2.6530,2.6620,365
2012-02-23,21:30:00,2.6630,2.6650,2.6590,2.6620,130
2012-02-23,21:35:00,2.6610,2.6610,2.6490,2.6570,436
2012-02-23,21:40:00,2.6570,2.6860,2.6560,2.6860,822
2012-02-23,21:45:00,2.6840,2.6850,2.6650,2.6690,709
2012-02-23,21:50:00,2.6700,2.6850,2.6690,2.6830,564
2012-02-23,21:55:00,2.6840,2.6840,2.6740,2.6750,370
2012-02-23,22:00:00,2.6760,2.6910,2.6750,2.6870,1335
2012-02-23,22:05:00,2.6870,2.6890,2.6730,2.6850,815
2012-02-23,22:10:00,2.6860,2.6890,2.6780,2.6800,874
2012-02-23,22:15:00,2.6790,2.6850,2.6750,2.6770,497
2012-02-23,22:20:00,2.6760,2.6840,2.6760,2.6820,460
2012-02-23,22:25:00,2.6830,2.6830,2.6750,2.6780,477
2012-02-23,22:30:00,2.6790,2.6800,2.6510,2.6550,1491
2012-02-23,22:35:00,2.6560,2.6630,2.6510,2.6590,1175
2012-02-23,22:40:00,2.6590,2.6630,2.6560,2.6610,474
2012-02-23,22:45:00,2.6610,2.6640,2.6560,2.6560,396
2012-02-23,22:50:00,2.6570,2.6580,2.6530,2.6550,521
2012-02-23,22:55:00,2.6560,2.6570,2.6500,2.6510,522
2012-02-23,23:00:00,2.6510,2.6630,2.6460,2.6630,838
2012-02-23,23:05:00,2.6640,2.6650,2.6590,2.6600,403
2012-02-23,23:10:00,2.6610,2.6650,2.6590,2.6600,446
2012-02-23,23:15:00,2.6610,2.6610,2.6570,2.6590,433
2012-02-23,23:20:00,2.6600,2.6770,2.6600,2.6670,820
2012-02-23,23:25:00,2.6670,2.6810,2.6640,2.6670,753
2012-02-23,23:30:00,2.6660,2.6660,2.5860,2.6130,9321
2012-02-23,23:35:00,2.6140,2.6160,2.5830,2.5910,4338
2012-02-23,23:40:00,2.5900,2.6080,2.5860,2.6040,2256
2012-02-23,23:45:00,2.6040,2.6130,2.5970,2.6060,1441
2012-02-23,23:50:00,2.6070,2.6150,2.6050,2.6090,1105
2012-02-23,23:55:00,2.6090,2.6110,2.5970,2.6010,926
2012-02-24,00:00:00,2.6010,2.6130,2.5960,2.6080,1314
2012-02-24,00:05:00,2.6070,2.6100,2.6020,2.6090,692
2012-02-24,00:10:00,2.6090,2.6090,2.5960,2.6000,859
2012-02-24,00:15:00,2.5990,2.6030,2.5960,2.5970,464
2012-02-24,00:20:00,2.5970,2.5980,2.5820,2.5870,1042
2012-02-24,00:25:00,2.5870,2.5880,2.5670,2.5730,3831
2012-02-24,00:30:00,2.5730,2.5800,2.5670,2.5780,1350
2012-02-24,00:35:00,2.5780,2.5830,2.5750,2.5790,869
2012-02-24,00:40:00,2.5790,2.5790,2.5650,2.5730,756
2012-02-24,00:45:00,2.5730,2.5790,2.5710,2.5760,384
2012-02-24,00:50:00,2.5770,2.5850,2.5760,2.5820,373
2012-02-24,00:55:00,2.5810,2.5840,2.5800,2.5830,318
2012-02-24,01:00:00,2.5830,2.5840,2.5690,2.5780,662
2012-02-24,01:05:00,2.5770,2.5790,2.5730,2.5730,183
2012-02-24,01:10:00,2.5730,2.5780,2.5710,2.5770,407
2012-02-24,01:15:00,2.5770,2.5870,2.5770,2.5840,588
2012-02-24,01:20:00,2.5840,2.5940,2.5830,2.5910,802
2012-02-24,01:25:00,2.5900,2.5910,2.5860,2.5880,325
2012-02-24,01:30:00,2.5870,2.6200,2.5860,2.6140,2456
2012-02-24,01:35:00,2.6150,2.6190,2.6060,2.6130,1706
2012-02-24,01:40:00,2.6130,2.6130,2.6030,2.6090,746
2012-02-24,01:45:00,2.6100,2.6100,2.5960,2.6040,711
2012-02-24,01:50:00,2.6030,2.6080,2.5980,2.5990,416
2012-02-24,01:55:00,2.5990,2.6040,2.5900,2.5900,576
2012-02-24,02:00:00,2.5910,2.5980,2.5900,2.5950,282
2012-02-24,02:05:00,2.5970,2.6080,2.5970,2.6040,459
2012-02-24,02:10:00,2.6030,2.6050,2.5970,2.5990,216
2012-02-24,02:15:00,2.6000,2.6020,2.5970,2.6010,118
2012-02-24,02:20:00,2.6000,2.6050,2.6000,2.6020,237
2012-02-24,02:25:00,2.6010,2.6130,2.6000,2.6080,577
2012-02-24,02:30:00,2.6070,2.6070,2.6020,2.6030,265
2012-02-24,02:35:00,2.6020,2.6050,2.5990,2.6020,299
2012-02-24,02:40:00,2.6020,2.6050,2.5970,2.5980,195
2012-02-24,02:45:00,2.5970,2.5990,2.5920,2.5990,442
2012-02-24,02:50:00,2.5980,2.5990,2.5920,2.5930,206
2012-02-24,02:55:00,2.5930,2.5960,2.5890,2.5940,313
2012-02-24,03:00:00,2.5950,2.6040,2.5950,2.6020,358
2012-02-24,03:05:00,2.6030,2.6160,2.6030,2.6060,1633
2012-02-24,03:10:00,2.6060,2.6120,2.6000,2.6040,574
2012-02-24,03:15:00,2.6040,2.6080,2.5970,2.6040,859
2012-02-24,03:20:00,2.6040,2.6090,2.6030,2.6050,713
2012-02-24,03:25:00,2.6060,2.6240,2.6050,2.6190,4206
2012-02-24,03:30:00,2.6190,2.6190,2.6130,2.6140,674
2012-02-24,03:35:00,2.6150,2.6200,2.6140,2.6200,206
2012-02-24,03:40:00,2.6200,2.6200,2.6150,2.6180,143
2012-02-24,03:45:00,2.6180,2.6190,2.6140,2.6140,185
2012-02-24,03:50:00,2.6140,2.6170,2.6120,2.6150,259
2012-02-24,03:55:00,2.6160,2.6170,2.6150,2.6160,109
2012-02-24,04:00:00,2.6160,2.6170,2.6150,2.6170,146
2012-02-24,04:05:00,2.6170,2.6170,2.6150,2.6160,59
2012-02-24,04:10:00,2.6170,2.6170,2.6150,2.6170,31
2012-02-24,04:15:00,2.6170,2.6170,2.6130,2.6140,63
2012-02-24,04:20:00,2.6140,2.6150,2.6090,2.6100,110
2012-02-24,04:25:00,2.6100,2.6120,2.6080,2.6110,163
2012-02-24,04:30:00,2.6110,2.6140,2.6110,2.6130,49
2012-02-24,04:35:00,2.6140,2.6140,2.6110,2.6110,51
2012-02-24,04:40:00,2.6090,2.6120,2.6090,2.6100,42
2012-02-24,04:45:00,2.6110,2.6130,2.6100,2.6120,39
2012-02-24,04:50:00,2.6120,2.6130,2.6080,2.6090,71
2012-02-24,04:55:00,2.6090,2.6130,2.6090,2.6110,96
2012-02-24,05:00:00,2.6110,2.6120,2.6090,2.6100,55
2012-02-24,05:05:00,2.6100,2.6140,2.6100,2.6130,62
2012-02-24,05:10:00,2.6140,2.6140,2.6100,2.6110,106
2012-02-24,05:15:00,2.6110,2.6130,2.6110,2.6130,11
2012-02-24,05:20:00,2.6140,2.6140,2.6130,2.6130,9
2012-02-24,05:25:00,2.6120,2.6120,2.6110,2.6120,20
2012-02-24,05:30:00,2.6130,2.6130,2.6110,2.6110,28
2012-02-24,05:35:00,2.6120,2.6120,2.6100,2.6100,14
2012-02-24,05:40:00,2.6120,2.6120,2.6090,2.6110,8
2012-02-24,05:45:00,2.6120,2.6210,2.6040,2.6050,107
2012-02-24,05:50:00,2.6040,2.6040,2.6030,2.6040,35
2012-02-24,05:55:00,2.6040,2.6060,2.5960,2.6040,49
2012-02-24,06:00:00,2.6030,2.6050,2.6000,2.6050,11
2012-02-24,06:05:00,2.6000,2.6010,2.6000,2.6010,5
2012-02-24,06:10:00,2.6000,2.6010,2.5950,2.5950,17
2012-02-24,07:00:00,2.6130,2.6130,2.5980,2.6070,45
2012-02-24,07:05:00,2.6060,2.6060,2.6050,2.6050,3
2012-02-24,07:10:00,2.6050,2.6060,2.6050,2.6050,4
2012-02-24,07:15:00,2.6060,2.6060,2.6050,2.6050,2
2012-02-24,07:20:00,2.6050,2.6050,2.6030,2.6050,5
2012-02-24,07:35:00,2.6090,2.6100,2.6090,2.6100,7
2012-02-24,07:40:00,2.6080,2.6120,2.6080,2.6120,6
2012-02-24,07:45:00,2.6130,2.6130,2.6130,2.6130,2
2012-02-24,07:50:00,2.6110,2.6110,2.6080,2.6080,4
2012-02-24,08:00:00,2.6090,2.6090,2.5840,2.6020,59
2012-02-24,08:05:00,2.5970,2.5970,2.5970,2.5970,1
2012-02-24,08:10:00,2.5980,2.6010,2.5980,2.6010,5
2012-02-24,08:15:00,2.5990,2.6000,2.5990,2.5990,18
2012-02-24,08:20:00,2.5990,2.5990,2.5990,2.5990,4
2012-02-24,08:30:00,2.5990,2.5990,2.5980,2.5980,14
2012-02-24,08:40:00,2.5970,2.5980,2.5950,2.5980,3
2012-02-24,08:50:00,2.5960,2.5960,2.5960,2.5960,1
2012-02-24,08:55:00,2.5970,2.5970,2.5970,2.5970,1
2012-02-24,09:00:00,2.5980,2.6000,2.5950,2.5990,22
2012-02-24,09:05:00,2.6000,2.6020,2.6000,2.6020,15
2012-02-24,09:25:00,2.6000,2.6000,2.6000,2.6000,1
2012-02-24,09:35:00,2.6010,2.6010,2.6010,2.6010,1
2012-02-24,09:45:00,2.5990,2.5990,2.5990,2.5990,1
2012-02-24,10:05:00,2.6010,2.6010,2.6000,2.6010,5
2012-02-24,10:15:00,2.6000,2.6000,2.5940,2.5940,21
2012-02-24,10:20:00,2.5940,2.5980,2.5930,2.5930,12
2012-02-24,10:30:00,2.5920,2.5930,2.5920,2.5930,4
2012-02-24,10:35:00,2.5940,2.5940,2.5940,2.5940,4
2012-02-24,10:50:00,2.5910,2.5910,2.5910,2.5910,5
2012-02-24,10:55:00,2.5920,2.5920,2.5900,2.5920,5
2012-02-24,11:00:00,2.5920,2.5920,2.5900,2.5900,10
2012-02-24,11:05:00,2.5890,2.5890,2.5880,2.5890,16
2012-02-24,11:15:00,2.5880,2.5890,2.5880,2.5890,2
2012-02-24,11:20:00,2.5880,2.5880,2.5880,2.5880,2
2012-02-24,11:25:00,2.5880,2.5880,2.5860,2.5870,11
2012-02-24,11:30:00,2.5880,2.5880,2.5880,2.5880,1
2012-02-24,11:35:00,2.5880,2.5900,2.5880,2.5900,3
2012-02-24,11:45:00,2.5880,2.5890,2.5880,2.5890,5
2012-02-24,11:50:00,2.5890,2.5890,2.5890,2.5890,1
2012-02-24,11:55:00,2.5900,2.5920,2.5900,2.5920,12
2012-02-24,12:05:00,2.5920,2.5920,2.5920,2.5920,1
2012-02-24,12:10:00,2.5930,2.5940,2.5930,2.5940,3
2012-02-24,12:15:00,2.5960,2.5960,2.5960,2.5960,1
2012-02-24,12:20:00,2.5980,2.5980,2.5980,2.5980,1
2012-02-24,12:25:00,2.5970,2.5970,2.5970,2.5970,2
2012-02-24,12:30:00,2.5930,2.5970,2.5880,2.5970,17
2012-02-24,12:35:00,2.5950,2.5950,2.5950,2.5950,7
2012-02-24,12:40:00,2.5970,2.6010,2.5970,2.6010,10
2012-02-24,12:45:00,2.6000,2.6000,2.5990,2.5990,6
2012-02-24,12:50:00,2.6000,2.6020,2.5970,2.6000,25
2012-02-24,12:55:00,2.6010,2.6010,2.5990,2.5990,8
2012-02-24,13:00:00,2.5960,2.5980,2.5960,2.5980,2
2012-02-24,13:05:00,2.6010,2.6030,2.5980,2.5980,34
2012-02-24,13:20:00,2.5980,2.5980,2.5970,2.5970,3
2012-02-24,13:35:00,2.5960,2.5960,2.5960,2.5960,7
2012-02-24,13:40:00,2.5970,2.5980,2.5970,2.5980,6
2012-02-24,13:45:00,2.5990,2.5990,2.5990,2.5990,1
2012-02-24,13:50:00,2.5960,2.5960,2.5930,2.5930,7
2012-02-24,13:55:00,2.5960,2.5980,2.5960,2.5960,12
2012-02-24,14:00:00,2.5960,2.5980,2.5960,2.5970,18
2012-02-24,14:05:00,2.5970,2.5970,2.5970,2.5970,1
2012-02-24,14:10:00,2.5960,2.5970,2.5960,2.5970,6
2012-02-24,14:15:00,2.5970,2.5980,2.5970,2.5980,6
2012-02-24,14:20:00,2.5980,2.5980,2.5950,2.5950,3
2012-02-24,14:25:00,2.5950,2.5960,2.5940,2.5940,68
2012-02-24,14:30:00,2.5940,2.5990,2.5940,2.5990,18
2012-02-24,14:35:00,2.6010,2.6010,2.5990,2.5990,3
2012-02-24,14:40:00,2.6000,2.6000,2.6000,2.6000,1
2012-02-24,14:45:00,2.6010,2.6040,2.6010,2.6040,9
2012-02-24,14:50:00,2.6060,2.6080,2.6060,2.6080,7
2012-02-24,14:55:00,2.6070,2.6070,2.6050,2.6060,3
2012-02-24,15:00:00,2.6080,2.6090,2.6080,2.6080,10
2012-02-24,15:05:00,2.6090,2.6180,2.6090,2.6160,30
2012-02-24,15:10:00,2.6170,2.6170,2.6160,2.6170,21
2012-02-24,15:15:00,2.6160,2.6180,2.6160,2.6180,5
2012-02-24,15:20:00,2.6160,2.6160,2.6160,2.6160,2
2012-02-24,15:25:00,2.6150,2.6150,2.6140,2.6140,4
2012-02-24,15:30:00,2.6160,2.6160,2.6160,2.6160,9
2012-02-24,15:35:00,2.6160,2.6160,2.6150,2.6160,7
2012-02-24,15:40:00,2.6150,2.6180,2.6150,2.6180,13
2012-02-24,15:45:00,2.6170,2.6190,2.6170,2.6190,18
2012-02-24,15:50:00,2.6190,2.6210,2.6190,2.6210,61
2012-02-24,15:55:00,2.6190,2.6210,2.6190,2.6190,17
2012-02-24,16:00:00,2.6200,2.6210,2.6190,2.6210,33
2012-02-24,16:05:00,2.6210,2.6210,2.6210,2.6210,2
2012-02-24,16:10:00,2.6210,2.6210,2.6200,2.6200,15
2012-02-24,16:15:00,2.6190,2.6190,2.6190,2.6190,2
2012-02-24,16:20:00,2.6190,2.6190,2.6170,2.6170,10
2012-02-24,16:25:00,2.6170,2.6190,2.6170,2.6190,7
2012-02-24,16:30:00,2.6190,2.6190,2.6190,2.6190,3
2012-02-24,16:35:00,2.6170,2.6190,2.6170,2.6190,10
2012-02-24,16:40:00,2.6190,2.6190,2.6190,2.6190,3
2012-02-24,16:45:00,2.6200,2.6220,2.6190,2.6190,11
2012-02-24,16:50:00,2.6190,2.6230,2.6190,2.6230,9
2012-02-24,16:55:00,2.6230,2.6260,2.6230,2.6260,25
2012-02-24,17:00:00,2.6260,2.6280,2.6260,2.6280,29
2012-02-24,17:05:00,2.6240,2.6290,2.6240,2.6250,22
2012-02-24,17:10:00,2.6270,2.6300,2.6270,2.6300,68
2012-02-24,17:15:00,2.6260,2.6270,2.6260,2.6270,11
2012-02-24,17:20:00,2.6250,2.6260,2.6250,2.6260,4
2012-02-24,17:25:00,2.6260,2.6260,2.6260,2.6260,1
2012-02-24,17:30:00,2.6270,2.6280,2.6270,2.6280,11
2012-02-24,17:35:00,2.6270,2.6270,2.6250,2.6270,15
2012-02-24,17:40:00,2.6270,2.6280,2.6270,2.6270,4
2012-02-24,17:45:00,2.6270,2.6280,2.6270,2.6280,3
2012-02-24,17:50:00,2.6250,2.6260,2.6250,2.6260,13
2012-02-24,17:55:00,2.6260,2.6260,2.6250,2.6260,14
2012-02-24,18:00:00,2.6250,2.6260,2.6250,2.6260,8
2012-02-24,18:05:00,2.6250,2.6260,2.6250,2.6260,10
2012-02-24,18:10:00,2.6250,2.6290,2.6250,2.6260,10
2012-02-24,18:15:00,2.6280,2.6300,2.6270,2.6300,12
2012-02-24,18:20:00,2.6290,2.6340,2.6290,2.6330,27
2012-02-24,18:25:00,2.6340,2.6340,2.6310,2.6310,15
2012-02-24,18:30:00,2.6300,2.6320,2.6300,2.6320,30
2012-02-24,18:35:00,2.6310,2.6320,2.6270,2.6290,30
2012-02-24,18:40:00,2.6290,2.6310,2.6290,2.6290,12
2012-02-24,18:45:00,2.6300,2.6330,2.6300,2.6310,24
2012-02-24,18:50:00,2.6320,2.6350,2.6320,2.6330,36
2012-02-24,18:55:00,2.6350,2.6350,2.6310,2.6310,7
2012-02-24,19:00:00,2.6330,2.6330,2.6310,2.6330,18
2012-02-24,19:05:00,2.6310,2.6350,2.6300,2.6300,29
2012-02-24,19:10:00,2.6300,2.6350,2.6300,2.6310,97
2012-02-24,19:15:00,2.6320,2.6340,2.6310,2.6330,52
2012-02-24,19:20:00,2.6320,2.6330,2.6280,2.6320,99
2012-02-24,19:25:00,2.6320,2.6330,2.6270,2.6280,50
2012-02-24,19:30:00,2.6260,2.6290,2.6260,2.6270,14
2012-02-24,19:35:00,2.6270,2.6270,2.6250,2.6250,7
2012-02-24,19:40:00,2.6250,2.6260,2.6250,2.6250,6
2012-02-24,19:45:00,2.6260,2.6260,2.6250,2.6250,11
2012-02-24,19:50:00,2.6240,2.6240,2.6180,2.6230,38
2012-02-24,19:55:00,2.6230,2.6230,2.6170,2.6190,49
2012-02-24,20:00:00,2.6220,2.6220,2.6140,2.6180,25
2012-02-24,20:05:00,2.6170,2.6180,2.6160,2.6180,19
2012-02-24,20:10:00,2.6160,2.6170,2.6110,2.6150,53
2012-02-24,20:15:00,2.6150,2.6220,2.6130,2.6190,117
2012-02-24,20:20:00,2.6190,2.6190,2.6150,2.6150,37
2012-02-24,20:25:00,2.6170,2.6180,2.6120,2.6140,78
2012-02-24,20:30:00,2.6150,2.6160,2.6100,2.6100,22
2012-02-24,20:35:00,2.6100,2.6110,2.6050,2.6050,120
2012-02-24,20:40:00,2.6040,2.6050,2.6020,2.6040,75
2012-02-24,20:45:00,2.6030,2.6040,2.5930,2.5940,188
2012-02-24,20:50:00,2.5950,2.6020,2.5950,2.6010,36
2012-02-24,20:55:00,2.6030,2.6080,2.5970,2.6000,146
2012-02-24,21:00:00,2.5990,2.6090,2.5990,2.6090,110
2012-02-24,21:05:00,2.6090,2.6090,2.5920,2.5940,338
2012-02-24,21:10:00,2.5950,2.6000,2.5900,2.5970,187
2012-02-24,21:15:00,2.5980,2.6000,2.5920,2.5940,175
2012-02-24,21:20:00,2.5950,2.5960,2.5880,2.5900,317
2012-02-24,21:25:00,2.5900,2.5920,2.5800,2.5810,419
2012-02-24,21:30:00,2.5830,2.5900,2.5830,2.5880,182
2012-02-24,21:35:00,2.5880,2.5980,2.5870,2.5970,202
2012-02-24,21:40:00,2.5960,2.5960,2.5830,2.5860,371
2012-02-24,21:45:00,2.5850,2.5890,2.5830,2.5840,201
2012-02-24,21:50:00,2.5850,2.6000,2.5840,2.5990,410
2012-02-24,21:55:00,2.5980,2.6050,2.5980,2.6030,512
2012-02-24,22:00:00,2.6040,2.6040,2.5870,2.5890,456
2012-02-24,22:05:00,2.5880,2.5970,2.5880,2.5970,584
2012-02-24,22:10:00,2.5970,2.5990,2.5920,2.5930,437
2012-02-24,22:15:00,2.5940,2.5960,2.5860,2.5910,346
2012-02-24,22:20:00,2.5920,2.5920,2.5860,2.5880,243
2012-02-24,22:25:00,2.5870,2.5900,2.5650,2.5700,1146
2012-02-24,22:30:00,2.5700,2.5700,2.5420,2.5550,2026
2012-02-24,22:35:00,2.5540,2.5560,2.5430,2.5510,689
2012-02-24,22:40:00,2.5510,2.5580,2.5510,2.5520,595
2012-02-24,22:45:00,2.5510,2.5510,2.5330,2.5390,1182
2012-02-24,22:50:00,2.5390,2.5450,2.5310,2.5420,835
2012-02-24,22:55:00,2.5420,2.5430,2.5360,2.5390,475
2012-02-24,23:00:00,2.5370,2.5400,2.5280,2.5350,879
2012-02-24,23:05:00,2.5350,2.5400,2.5330,2.5350,304
2012-02-24,23:10:00,2.5340,2.5480,2.5330,2.5390,913
2012-02-24,23:15:00,2.5390,2.5420,2.5360,2.5410,566
2012-02-24,23:20:00,2.5420,2.5450,2.5360,2.5380,469
2012-02-24,23:25:00,2.5380,2.5450,2.5370,2.5440,149
2012-02-24,23:30:00,2.5440,2.5460,2.5420,2.5440,286
2012-02-24,23:35:00,2.5430,2.5480,2.5420,2.5440,295
2012-02-24,23:40:00,2.5450,2.5460,2.5400,2.5420,424
2012-02-24,23:45:00,2.5410,2.5440,2.5370,2.5390,362
2012-02-24,23:50:00,2.5390,2.5430,2.5360,2.5430,429
2012-02-24,23:55:00,2.5430,2.5440,2.5380,2.5380,390
2012-02-25,00:00:00,2.5390,2.5460,2.5380,2.5450,185
2012-02-25,00:05:00,2.5460,2.5480,2.5420,2.5420,444
2012-02-25,00:10:00,2.5420,2.5420,2.5330,2.5340,886
2012-02-25,00:15:00,2.5330,2.5390,2.5320,2.5390,184
2012-02-25,00:20:00,2.5400,2.5440,2.5350,2.5350,267
2012-02-25,00:25:00,2.5350,2.5370,2.5320,2.5360,200
2012-02-25,00:30:00,2.5360,2.5370,2.5300,2.5360,376
2012-02-25,00:35:00,2.5360,2.5390,2.5320,2.5350,221
2012-02-25,00:40:00,2.5360,2.5390,2.5330,2.5360,356
2012-02-25,00:45:00,2.5360,2.5360,2.5300,2.5320,280
2012-02-25,00:50:00,2.5300,2.5300,2.5120,2.5160,1731
2012-02-25,00:55:00,2.5150,2.5210,2.5140,2.5200,351
2012-02-25,01:00:00,2.5210,2.5260,2.5200,2.5240,430
2012-02-25,01:05:00,2.5240,2.5290,2.5230,2.5270,416
2012-02-25,01:10:00,2.5280,2.5280,2.5220,2.5250,325
2012-02-25,01:15:00,2.5240,2.5310,2.5220,2.5290,333
2012-02-25,01:20:00,2.5290,2.5320,2.5280,2.5290,291
2012-02-25,01:25:00,2.5290,2.5340,2.5290,2.5340,216
2012-02-25,01:30:00,2.5340,2.5350,2.5300,2.5310,216
2012-02-25,01:35:00,2.5300,2.5320,2.5280,2.5300,145
2012-02-25,01:40:00,2.5300,2.5330,2.5290,2.5300,282
2012-02-25,01:45:00,2.5300,2.5300,2.5260,2.5260,276
2012-02-25,01:50:00,2.5260,2.5260,2.5210,2.5220,270
2012-02-25,01:55:00,2.5220,2.5250,2.5180,2.5230,377
2012-02-25,02:00:00,2.5240,2.5240,2.5170,2.5230,358
2012-02-25,02:05:00,2.5230,2.5240,2.5160,2.5170,123
2012-02-25,02:10:00,2.5160,2.5290,2.5160,2.5280,283
2012-02-25,02:15:00,2.5270,2.5270,2.5220,2.5270,112
2012-02-25,02:20:00,2.5280,2.5290,2.5220,2.5230,223
2012-02-25,02:25:00,2.5220,2.5290,2.5210,2.5250,634
2012-02-25,02:30:00,2.5250,2.5310,2.5240,2.5260,370
2012-02-25,02:35:00,2.5270,2.5370,2.5250,2.5370,455
2012-02-25,02:40:00,2.5360,2.5370,2.5320,2.5330,257
2012-02-25,02:45:00,2.5330,2.5440,2.5330,2.5420,461
2012-02-25,02:50:00,2.5420,2.5450,2.5410,2.5420,315
2012-02-25,02:55:00,2.5430,2.5430,2.5380,2.5430,214
2012-02-25,03:00:00,2.5430,2.5430,2.5350,2.5380,297
2012-02-25,03:05:00,2.5370,2.5390,2.5360,2.5370,115
2012-02-25,03:10:00,2.5370,2.5390,2.5320,2.5380,339
2012-02-25,03:15:00,2.5380,2.5420,2.5360,2.5420,647
2012-02-25,03:20:00,2.5420,2.5490,2.5410,2.5460,842
2012-02-25,03:25:00,2.5450,2.5590,2.5440,2.5500,5345
2012-02-25,03:30:00,2.5510,2.5510,2.5440,2.5480,821
2012-02-25,03:35:00,2.5490,2.5500,2.5470,2.5500,172
2012-02-25,03:40:00,2.5500,2.5500,2.5470,2.5480,214
2012-02-25,03:45:00,2.5480,2.5500,2.5480,2.5500,165
2012-02-25,03:50:00,2.5510,2.5520,2.5500,2.5520,186
2012-02-25,03:55:00,2.5520,2.5520,2.5500,2.5500,120
2012-02-25,04:00:00,2.5510,2.5520,2.5500,2.5520,61
2012-02-25,04:05:00,2.5520,2.5520,2.5510,2.5510,30
2012-02-25,04:10:00,2.5500,2.5500,2.5470,2.5480,200
2012-02-25,04:15:00,2.5490,2.5490,2.5470,2.5480,116
2012-02-25,04:20:00,2.5480,2.5480,2.5460,2.5480,31
2012-02-25,04:25:00,2.5480,2.5480,2.5470,2.5470,10
2012-02-25,04:30:00,2.5480,2.5480,2.5400,2.5440,365
2012-02-25,04:35:00,2.5440,2.5440,2.5430,2.5430,12
2012-02-25,04:40:00,2.5430,2.5430,2.5430,2.5430,2
2012-02-25,04:45:00,2.5430,2.5440,2.5420,2.5440,25
2012-02-25,04:50:00,2.5440,2.5450,2.5440,2.5450,31
2012-02-25,04:55:00,2.5450,2.5460,2.5420,2.5450,92
2012-02-25,05:00:00,2.5450,2.5470,2.5430,2.5430,9
2012-02-25,05:05:00,2.5430,2.5430,2.5410,2.5430,7
2012-02-25,05:10:00,2.5420,2.5440,2.5420,2.5440,36
2012-02-25,05:15:00,2.5410,2.5430,2.5400,2.5410,9
2012-02-25,05:20:00,2.5400,2.5430,2.5400,2.5430,16
2012-02-25,05:25:00,2.5430,2.5480,2.5430,2.5460,145
2012-02-25,05:30:00,2.5470,2.5480,2.5470,2.5480,85
2012-02-25,05:35:00,2.5480,2.5510,2.5470,2.5490,56
2012-02-25,05:40:00,2.5490,2.5510,2.5490,2.5500,24
2012-02-25,05:45:00,2.5520,2.5520,2.5490,2.5500,80
2012-02-25,05:50:00,2.5460,2.5480,2.5460,2.5480,9
2012-02-25,05:55:00,2.5470,2.5480,2.5460,2.5470,9
2012-02-25,06:00:00,2.5440,2.5460,2.5440,2.5440,9
2012-02-25,06:05:00,2.5440,2.5440,2.5440,2.5440,2
2012-02-25,06:10:00,2.5470,2.5470,2.5400,2.5400,28
2012-02-27,07:00:00,2.5230,2.5270,2.5210,2.5240,56
2012-02-27,07:05:00,2.5240,2.5250,2.5240,2.5240,18
2012-02-27,07:10:00,2.5260,2.5270,2.5260,2.5270,8
2012-02-27,07:20:00,2.5250,2.5270,2.5250,2.5250,8
2012-02-27,07:25:00,2.5260,2.5270,2.5250,2.5270,19
2012-02-27,07:30:00,2.5270,2.5270,2.5270,2.5270,10
2012-02-27,07:35:00,2.5280,2.5280,2.5230,2.5230,16
2012-02-27,07:40:00,2.5260,2.5260,2.5240,2.5240,2
2012-02-27,07:50:00,2.5230,2.5230,2.5210,2.5230,11
2012-02-27,07:55:00,2.5240,2.5240,2.5230,2.5230,5
2012-02-27,08:00:00,2.5250,2.5250,2.5250,2.5250,1
2012-02-27,08:15:00,2.5240,2.5240,2.5240,2.5240,2
2012-02-27,08:20:00,2.5250,2.5250,2.5250,2.5250,5
2012-02-27,08:25:00,2.5250,2.5250,2.5240,2.5240,3
2012-02-27,08:30:00,2.5250,2.5250,2.5240,2.5240,3
2012-02-27,08:40:00,2.5220,2.5260,2.5200,2.5260,17
2012-02-27,08:45:00,2.5220,2.5220,2.5220,2.5220,2
2012-02-27,08:50:00,2.5230,2.5230,2.5230,2.5230,1
2012-02-27,09:05:00,2.5220,2.5220,2.5220,2.5220,1
2012-02-27,09:15:00,2.5230,2.5250,2.5230,2.5250,6
2012-02-27,09:35:00,2.5230,2.5230,2.5230,2.5230,1
2012-02-27,09:40:00,2.5220,2.5220,2.5220,2.5220,2
2012-02-27,09:45:00,2.5210,2.5210,2.5210,2.5210,2
2012-02-27,09:50:00,2.5200,2.5200,2.5200,2.5200,1
2012-02-27,09:55:00,2.5200,2.5200,2.5180,2.5180,3
2012-02-27,10:10:00,2.5190,2.5190,2.5190,2.5190,1
2012-02-27,10:40:00,2.5200,2.5200,2.5200,2.5200,2
2012-02-27,10:45:00,2.5200,2.5200,2.5070,2.5160,18
2012-02-27,10:50:00,2.5150,2.5150,2.5140,2.5140,2
2012-02-27,10:55:00,2.5140,2.5170,2.5130,2.5170,7
2012-02-27,11:00:00,2.5110,2.5110,2.5110,2.5110,2
2012-02-27,11:05:00,2.5110,2.5120,2.5110,2.5120,2
2012-02-27,11:25:00,2.5120,2.5120,2.5120,2.5120,1
2012-02-27,11:40:00,2.5100,2.5110,2.5090,2.5110,8
2012-02-27,11:45:00,2.5100,2.5100,2.5100,2.5100,2
2012-02-27,12:45:00,2.5070,2.5070,2.5050,2.5070,21
2012-02-27,13:00:00,2.5080,2.5080,2.5070,2.5070,3
2012-02-27,13:05:00,2.5060,2.5060,2.4860,2.4930,70
2012-02-27,13:10:00,2.4970,2.4970,2.4860,2.4860,9
2012-02-27,13:15:00,2.4850,2.4850,2.4850,2.4850,2
2012-02-27,13:20:00,2.4850,2.4890,2.4840,2.4890,27
2012-02-27,13:30:00,2.4860,2.4860,2.4860,2.4860,1
2012-02-27,13:40:00,2.4910,2.4910,2.4910,2.4910,1
2012-02-27,13:50:00,2.4940,2.4940,2.4940,2.4940,1
2012-02-27,14:05:00,2.5060,2.5130,2.5060,2.5090,9
2012-02-27,14:50:00,2.4980,2.4980,2.4980,2.4980,1
2012-02-27,14:55:00,2.4980,2.4980,2.4950,2.4950,6
2012-02-27,15:10:00,2.4900,2.5030,2.4880,2.4950,17
2012-02-27,15:30:00,2.4990,2.4990,2.4990,2.4990,1
2012-02-27,16:05:00,2.5010,2.5010,2.5010,2.5010,1
2012-02-27,16:30:00,2.5050,2.5080,2.5050,2.5060,9
2012-02-27,16:45:00,2.5110,2.5110,2.5110,2.5110,1
2012-02-27,16:55:00,2.5200,2.5200,2.5200,2.5200,1
2012-02-27,17:05:00,2.5200,2.5200,2.5200,2.5200,4
2012-02-27,17:10:00,2.5220,2.5220,2.5220,2.5220,1
2012-02-27,17:20:00,2.5120,2.5120,2.5080,2.5120,13
2012-02-27,17:30:00,2.5140,2.5140,2.5140,2.5140,1
2012-02-27,17:40:00,2.5270,2.5300,2.5260,2.5260,9
2012-02-27,17:45:00,2.5300,2.5300,2.5260,2.5260,4
2012-02-27,18:00:00,2.5160,2.5160,2.5160,2.5160,1
2012-02-27,18:30:00,2.5040,2.5050,2.5040,2.5050,6
2012-02-27,18:35:00,2.5080,2.5080,2.5070,2.5070,4
2012-02-27,18:40:00,2.5100,2.5120,2.5100,2.5120,7
2012-02-27,18:45:00,2.5140,2.5140,2.5140,2.5140,1
2012-02-27,19:00:00,2.5120,2.5150,2.5110,2.5150,7
2012-02-27,19:05:00,2.5160,2.5190,2.5130,2.5190,12
2012-02-27,19:15:00,2.5260,2.5280,2.5260,2.5280,3
2012-02-27,19:20:00,2.5250,2.5250,2.5250,2.5250,1
2012-02-27,19:25:00,2.5270,2.5270,2.5270,2.5270,1
2012-02-27,19:30:00,2.5380,2.5380,2.5330,2.5330,3
2012-02-27,19:35:00,2.5360,2.5360,2.5340,2.5340,3
2012-02-27,19:45:00,2.5330,2.5330,2.5290,2.5290,8
2012-02-27,19:50:00,2.5280,2.5280,2.5280,2.5280,2
2012-02-27,20:00:00,2.5290,2.5290,2.5290,2.5290,1
2012-02-27,20:05:00,2.5310,2.5310,2.5310,2.5310,1
2012-02-27,20:10:00,2.5300,2.5300,2.5300,2.5300,3
2012-02-27,20:15:00,2.5290,2.5290,2.5220,2.5220,8
2012-02-27,20:25:00,2.5260,2.5260,2.5260,2.5260,2
2012-02-27,20:30:00,2.5270,2.5270,2.5230,2.5260,9
2012-02-27,20:35:00,2.5300,2.5320,2.5300,2.5320,3
2012-02-27,20:40:00,2.5390,2.5390,2.5380,2.5380,5
2012-02-27,20:45:00,2.5390,2.5490,2.5390,2.5460,51
2012-02-27,20:50:00,2.5480,2.5550,2.5450,2.5530,266
2012-02-27,20:55:00,2.5530,2.5570,2.5530,2.5530,41
2012-02-27,21:00:00,2.5530,2.5620,2.5530,2.5540,62
2012-02-27,21:05:00,2.5550,2.5550,2.5520,2.5520,15
2012-02-27,21:10:00,2.5570,2.5570,2.5510,2.5540,32
2012-02-27,21:15:00,2.5530,2.5530,2.5290,2.5290,121
2012-02-27,21:20:00,2.5280,2.5310,2.5070,2.5310,55
2012-02-27,21:25:00,2.5360,2.5460,2.5360,2.5460,101
2012-02-27,21:30:00,2.5440,2.5520,2.5430,2.5490,31
2012-02-27,21:35:00,2.5490,2.5520,2.5490,2.5500,93
2012-02-27,21:40:00,2.5500,2.5540,2.5490,2.5540,45
2012-02-27,21:45:00,2.5460,2.5490,2.5450,2.5450,13
2012-02-27,21:50:00,2.5450,2.5460,2.5380,2.5400,92
2012-02-27,21:55:00,2.5350,2.5450,2.5330,2.5400,74
2012-02-27,22:00:00,2.5430,2.5740,2.5430,2.5730,427
2012-02-27,22:05:00,2.5740,2.5790,2.5700,2.5720,182
2012-02-27,22:10:00,2.5720,2.5820,2.5720,2.5820,153
2012-02-27,22:15:00,2.5820,2.5890,2.5790,2.5800,68
2012-02-27,22:20:00,2.5800,2.5840,2.5690,2.5730,289
2012-02-27,22:25:00,2.5730,2.5730,2.5580,2.5590,81
2012-02-27,22:30:00,2.5590,2.5620,2.5530,2.5550,213
2012-02-27,22:35:00,2.5540,2.5550,2.5350,2.5470,200
2012-02-27,22:40:00,2.5470,2.5590,2.5460,2.5570,247
2012-02-27,22:45:00,2.5550,2.5550,2.5410,2.5440,61
2012-02-27,22:50:00,2.5430,2.5440,2.5340,2.5340,32
2012-02-27,22:55:00,2.5360,2.5370,2.5080,2.5080,220
2012-02-27,23:00:00,2.5090,2.5200,2.5090,2.5200,37
2012-02-27,23:05:00,2.5180,2.5200,2.5180,2.5200,2
2012-02-27,23:10:00,2.5170,2.5170,2.5020,2.5080,69
2012-02-27,23:15:00,2.5030,2.5040,2.4840,2.5040,361
2012-02-27,23:20:00,2.5000,2.5050,2.5000,2.5010,194
2012-02-27,23:25:00,2.5000,2.5010,2.4940,2.5000,278
2012-02-27,23:30:00,2.5010,2.5040,2.4950,2.4980,17
2012-02-27,23:35:00,2.5000,2.5030,2.5000,2.5030,119
2012-02-27,23:40:00,2.5050,2.5090,2.5030,2.5030,23
2012-02-27,23:45:00,2.5050,2.5050,2.5010,2.5020,51
2012-02-27,23:50:00,2.5000,2.5020,2.5000,2.5000,56
2012-02-27,23:55:00,2.5000,2.5050,2.5000,2.5000,54
2012-02-28,00:00:00,2.5000,2.5110,2.5000,2.5110,124
2012-02-28,00:05:00,2.5150,2.5150,2.5050,2.5100,92
2012-02-28,00:10:00,2.5100,2.5100,2.5090,2.5100,74
2012-02-28,00:15:00,2.5100,2.5100,2.5050,2.5080,228
2012-02-28,00:20:00,2.5110,2.5110,2.5100,2.5110,14
2012-02-28,00:25:00,2.5110,2.5130,2.5090,2.5090,12
2012-02-28,00:30:00,2.5070,2.5070,2.5040,2.5050,84
2012-02-28,00:35:00,2.5050,2.5050,2.4980,2.5020,183
2012-02-28,00:40:00,2.5010,2.5040,2.5010,2.5010,45
2012-02-28,00:45:00,2.5020,2.5040,2.4980,2.5000,97
2012-02-28,00:50:00,2.5040,2.5070,2.5000,2.5010,18
2012-02-28,00:55:00,2.5050,2.5060,2.5040,2.5060,23
2012-02-28,01:00:00,2.5030,2.5050,2.5030,2.5050,3
2012-02-28,01:05:00,2.4980,2.5050,2.4980,2.5040,29
2012-02-28,01:10:00,2.5030,2.5070,2.5030,2.5060,33
2012-02-28,01:15:00,2.5060,2.5100,2.5050,2.5060,23
2012-02-28,01:20:00,2.5070,2.5100,2.5070,2.5080,10
2012-02-28,01:25:00,2.5100,2.5160,2.5090,2.5100,20
2012-02-28,01:35:00,2.5100,2.5170,2.5100,2.5120,43
2012-02-28,01:40:00,2.5140,2.5170,2.5140,2.5170,4
2012-02-28,01:45:00,2.5200,2.5200,2.5170,2.5170,23
2012-02-28,01:50:00,2.5140,2.5140,2.5110,2.5120,21
2012-02-28,01:55:00,2.5100,2.5120,2.5100,2.5100,41
2012-02-28,02:00:00,2.5130,2.5150,2.5100,2.5130,29
2012-02-28,02:05:00,2.5130,2.5140,2.5130,2.5140,3
2012-02-28,02:10:00,2.5200,2.5200,2.5190,2.5200,59
2012-02-28,02:15:00,2.5110,2.5110,2.5100,2.5110,59
2012-02-28,02:20:00,2.5100,2.5100,2.5090,2.5100,54
2012-02-28,02:25:00,2.5100,2.5130,2.5090,2.5130,49
2012-02-28,02:30:00,2.5120,2.5120,2.5000,2.5000,90
2012-02-28,02:35:00,2.4970,2.4990,2.4950,2.4950,14
2012-02-28,02:40:00,2.4980,2.5000,2.4930,2.4930,9
2012-02-28,02:45:00,2.4920,2.4940,2.4900,2.4920,33
2012-02-28,02:50:00,2.4920,2.4920,2.4720,2.4730,47
2012-02-28,02:55:00,2.4710,2.4720,2.4610,2.4610,136
2012-02-28,03:00:00,2.4620,2.4620,2.4480,2.4600,471
2012-02-28,03:05:00,2.4590,2.4610,2.4490,2.4490,465
2012-02-28,03:10:00,2.4490,2.4500,2.4450,2.4470,518
2012-02-28,03:15:00,2.4460,2.4480,2.4380,2.4460,778
2012-02-28,03:20:00,2.4430,2.4460,2.4360,2.4410,662
2012-02-28,03:25:00,2.4420,2.4600,2.4390,2.4600,551
2012-02-28,05:25:00,2.6090,2.6090,2.6080,2.6080,62
2012-02-28,05:30:00,2.6090,2.6090,2.6080,2.6080,64
2012-02-28,05:35:00,2.6080,2.6080,2.6050,2.6050,41
2012-02-28,05:40:00,2.6030,2.6050,2.5970,2.5980,171
2012-02-28,05:45:00,2.5990,2.6000,2.5970,2.5980,32
2012-02-28,05:50:00,2.5980,2.6000,2.5980,2.6000,8
2012-02-28,05:55:00,2.6000,2.6010,2.5980,2.5980,21
2012-02-28,06:00:00,2.5980,2.6020,2.5980,2.6020,12
2012-02-28,06:05:00,2.6010,2.6020,2.6010,2.6010,15
2012-02-28,06:10:00,2.6010,2.6030,2.5990,2.5990,57
2012-02-28,07:00:00,2.5980,2.6010,2.5910,2.5950,132
2012-02-28,07:05:00,2.5960,2.5980,2.5950,2.5980,9
2012-02-28,07:10:00,2.5970,2.5990,2.5970,2.5980,17
2012-02-28,07:15:00,2.5980,2.6020,2.5980,2.6020,30
2012-02-28,07:20:00,2.6020,2.6030,2.6000,2.6030,12
2012-02-28,07:25:00,2.6020,2.6020,2.6020,2.6020,3
2012-02-28,07:30:00,2.6010,2.6010,2.6000,2.6000,3
2012-02-28,07:40:00,2.6010,2.6010,2.6000,2.6000,5
2012-02-28,07:45:00,2.6010,2.6010,2.5990,2.6000,7
2012-02-28,07:50:00,2.5980,2.6010,2.5980,2.6010,8
2012-02-28,07:55:00,2.5980,2.5980,2.5970,2.5970,3
2012-02-28,08:00:00,2.5960,2.5960,2.5960,2.5960,1
2012-02-28,08:05:00,2.5980,2.5980,2.5980,2.5980,1
2012-02-28,08:10:00,2.5990,2.6000,2.5980,2.5980,4
2012-02-28,08:15:00,2.6000,2.6000,2.6000,2.6000,4
2012-02-28,08:20:00,2.6010,2.6010,2.6010,2.6010,2
2012-02-28,08:25:00,2.6020,2.6020,2.6020,2.6020,2
2012-02-28,08:30:00,2.6020,2.6020,2.6020,2.6020,1
2012-02-28,08:35:00,2.6020,2.6020,2.6020,2.6020,1
2012-02-28,08:40:00,2.6000,2.6000,2.6000,2.6000,2
2012-02-28,08:45:00,2.6000,2.6020,2.6000,2.6020,2
2012-02-28,08:55:00,2.5980,2.5980,2.5980,2.5980,2
2012-02-28,09:00:00,2.6000,2.6020,2.5980,2.5980,10
2012-02-28,09:05:00,2.5980,2.5980,2.5980,2.5980,2
2012-02-28,09:15:00,2.5970,2.5990,2.5950,2.5990,11
2012-02-28,09:20:00,2.5980,2.5980,2.5980,2.5980,1
2012-02-28,09:25:00,2.5970,2.5990,2.5960,2.5990,38
2012-02-28,09:30:00,2.5960,2.5960,2.5960,2.5960,8
2012-02-28,09:35:00,2.5990,2.5990,2.5990,2.5990,6
2012-02-28,09:40:00,2.5990,2.5990,2.5990,2.5990,2
2012-02-28,10:05:00,2.5980,2.5990,2.5980,2.5980,4
2012-02-28,10:15:00,2.5970,2.5980,2.5950,2.5980,34
2012-02-28,10:25:00,2.5980,2.5980,2.5980,2.5980,1
2012-02-28,10:30:00,2.5960,2.5960,2.5960,2.5960,1
2012-02-28,10:40:00,2.5960,2.5960,2.5960,2.5960,2
2012-02-28,10:55:00,2.5980,2.5980,2.5980,2.5980,2
2012-02-28,11:10:00,2.5990,2.5990,2.5990,2.5990,2
2012-02-28,11:15:00,2.5990,2.5990,2.5990,2.5990,1
2012-02-28,11:20:00,2.5990,2.5990,2.5970,2.5990,7
2012-02-28,11:25:00,2.5970,2.5970,2.5960,2.5960,3
2012-02-28,11:35:00,2.5960,2.5990,2.5960,2.5990,2
2012-02-28,11:45:00,2.5980,2.5980,2.5980,2.5980,2
2012-02-28,11:50:00,2.5970,2.5970,2.5960,2.5960,2
2012-02-28,11:55:00,2.5990,2.5990,2.5990,2.5990,8
2012-02-28,12:00:00,2.5990,2.5990,2.5990,2.5990,1
2012-02-28,12:05:00,2.5990,2.5990,2.5980,2.5980,5
2012-02-28,12:10:00,2.6000,2.6010,2.6000,2.6010,38
2012-02-28,12:15:00,2.6010,2.6010,2.6010,2.6010,5
2012-02-28,12:20:00,2.6010,2.6010,2.6010,2.6010,16
2012-02-28,12:25:00,2.6010,2.6010,2.6010,2.6010,15
2012-02-28,12:30:00,2.6010,2.6010,2.6000,2.6000,110
2012-02-28,12:35:00,2.5990,2.6010,2.5990,2.6010,19
2012-02-28,12:40:00,2.6010,2.6010,2.6010,2.6010,26
2012-02-28,12:45:00,2.6010,2.6010,2.6010,2.6010,9
2012-02-28,12:50:00,2.6010,2.6010,2.6000,2.6010,13
2012-02-28,12:55:00,2.6010,2.6010,2.6000,2.6010,25
2012-02-28,13:00:00,2.6010,2.6010,2.6010,2.6010,3
2012-02-28,13:05:00,2.6010,2.6010,2.6010,2.6010,26
2012-02-28,13:10:00,2.6010,2.6010,2.5980,2.5980,22
2012-02-28,13:15:00,2.5960,2.5980,2.5960,2.5980,9
2012-02-28,13:25:00,2.5990,2.6000,2.5990,2.6000,7
2012-02-28,13:30:00,2.6000,2.6010,2.6000,2.6010,17
2012-02-28,13:35:00,2.6010,2.6010,2.6010,2.6010,4
2012-02-28,13:40:00,2.6010,2.6010,2.5980,2.6010,8
2012-02-28,13:45:00,2.6000,2.6010,2.6000,2.6010,9
2012-02-28,13:50:00,2.5990,2.5990,2.5980,2.5980,17
2012-02-28,13:55:00,2.5990,2.5990,2.5990,2.5990,6
2012-02-28,14:00:00,2.5990,2.5990,2.5990,2.5990,3
2012-02-28,14:05:00,2.5990,2.5990,2.5940,2.5950,47
2012-02-28,14:10:00,2.5930,2.5940,2.5930,2.5930,15
2012-02-28,14:15:00,2.5930,2.5940,2.5920,2.5920,17
2012-02-28,14:20:00,2.5920,2.5920,2.5920,2.5920,8
2012-02-28,14:25:00,2.5920,2.5940,2.5920,2.5930,31
2012-02-28,14:30:00,2.5920,2.5920,2.5880,2.5920,64
2012-02-28,14:35:00,2.5900,2.5910,2.5900,2.5910,5
2012-02-28,14:40:00,2.5910,2.5910,2.5910,2.5910,2
2012-02-28,14:45:00,2.5910,2.5920,2.5910,2.5920,3
2012-02-28,14:55:00,2.5900,2.5900,2.5890,2.5890,5
2012-02-28,15:00:00,2.5890,2.5890,2.5860,2.5880,60
2012-02-28,15:05:00,2.5880,2.5880,2.5870,2.5880,10
2012-02-28,15:10:00,2.5880,2.5880,2.5870,2.5880,7
2012-02-28,15:15:00,2.5900,2.5920,2.5900,2.5920,12
2012-02-28,15:20:00,2.5930,2.5950,2.5930,2.5930,59
2012-02-28,15:25:00,2.5940,2.5940,2.5920,2.5920,10
2012-02-28,15:30:00,2.5940,2.5940,2.5930,2.5930,5
2012-02-28,15:35:00,2.5940,2.5940,2.5940,2.5940,9
2012-02-28,15:40:00,2.5940,2.5940,2.5940,2.5940,1
2012-02-28,15:50:00,2.5940,2.5940,2.5940,2.5940,2
2012-02-28,15:55:00,2.5940,2.5950,2.5940,2.5950,6
2012-02-28,16:00:00,2.5950,2.6020,2.5940,2.6000,92
2012-02-28,16:05:00,2.6010,2.6010,2.6000,2.6010,31
2012-02-28,16:10:00,2.6010,2.6010,2.5990,2.5990,29
2012-02-28,16:15:00,2.5990,2.6010,2.5990,2.6010,41
2012-02-28,16:20:00,2.6010,2.6010,2.6010,2.6010,38
2012-02-28,16:25:00,2.6010,2.6010,2.6010,2.6010,21
2012-02-28,16:30:00,2.6000,2.6000,2.5970,2.5970,43
2012-02-28,16:35:00,2.5980,2.5990,2.5970,2.5970,12
2012-02-28,16:40:00,2.5970,2.5970,2.5940,2.5940,31
2012-02-28,16:45:00,2.5930,2.5940,2.5890,2.5890,106
2012-02-28,16:50:00,2.5930,2.5940,2.5930,2.5940,17
2012-02-28,16:55:00,2.5930,2.5930,2.5930,2.5930,2
2012-02-28,17:05:00,2.5920,2.5930,2.5920,2.5930,3
2012-02-28,17:10:00,2.5930,2.5930,2.5920,2.5930,18
2012-02-28,17:15:00,2.5940,2.5940,2.5920,2.5940,50
2012-02-28,17:20:00,2.5940,2.5940,2.5920,2.5940,26
2012-02-28,17:25:00,2.5930,2.5930,2.5920,2.5920,7
2012-02-28,17:30:00,2.5930,2.5930,2.5920,2.5930,6
2012-02-28,17:35:00,2.5930,2.5940,2.5920,2.5940,20
2012-02-28,17:40:00,2.5940,2.5940,2.5930,2.5930,29
2012-02-28,17:45:00,2.5940,2.5960,2.5930,2.5940,30
2012-02-28,17:50:00,2.5970,2.5970,2.5970,2.5970,8
2012-02-28,17:55:00,2.5970,2.6010,2.5970,2.6010,80
2012-02-28,18:00:00,2.6000,2.6000,2.5970,2.5970,10
2012-02-28,18:05:00,2.6000,2.6010,2.6000,2.6000,19
2012-02-28,18:10:00,2.5990,2.6000,2.5980,2.5980,11
2012-02-28,18:15:00,2.5980,2.5980,2.5980,2.5980,2
2012-02-28,18:20:00,2.5990,2.6000,2.5990,2.6000,2
2012-02-28,18:25:00,2.5990,2.5990,2.5960,2.5960,29
2012-02-28,18:30:00,2.5950,2.5950,2.5890,2.5920,41
2012-02-28,18:35:00,2.5910,2.5910,2.5850,2.5900,119
2012-02-28,18:40:00,2.5900,2.5990,2.5900,2.5990,60
2012-02-28,18:45:00,2.5980,2.5990,2.5980,2.5980,187
2012-02-28,18:50:00,2.5980,2.6010,2.5980,2.6000,166
2012-02-28,18:55:00,2.5990,2.5990,2.5980,2.5980,26
2012-02-28,19:00:00,2.5980,2.6010,2.5980,2.6010,12
2012-02-28,19:05:00,2.6010,2.6090,2.6010,2.6050,217
2012-02-28,19:10:00,2.6070,2.6240,2.6070,2.6230,532
2012-02-28,19:15:00,2.6230,2.6240,2.6200,2.6210,261
2012-02-28,19:20:00,2.6220,2.6220,2.6170,2.6210,115
2012-02-28,19:25:00,2.6210,2.6210,2.6170,2.6170,52
2012-02-28,19:30:00,2.6160,2.6160,2.6110,2.6120,54
2012-02-28,19:35:00,2.6120,2.6120,2.6060,2.6090,58
2012-02-28,19:40:00,2.6100,2.6130,2.6090,2.6100,51
2012-02-28,19:45:00,2.6100,2.6100,2.6050,2.6070,40
2012-02-28,19:50:00,2.6050,2.6050,2.5900,2.5930,222
2012-02-28,19:55:00,2.5920,2.5960,2.5900,2.5900,183
2012-02-28,20:00:00,2.5900,2.5930,2.5870,2.5920,119
2012-02-28,20:05:00,2.5930,2.5950,2.5880,2.5920,101
2012-02-28,20:10:00,2.5930,2.5930,2.5880,2.5900,173
2012-02-28,20:15:00,2.5900,2.5960,2.5900,2.5960,139
2012-02-28,20:20:00,2.5980,2.6080,2.5980,2.6050,138
2012-02-28,20:25:00,2.6050,2.6050,2.5900,2.5940,276
2012-02-28,20:30:00,2.5940,2.5970,2.5920,2.5950,338
2012-02-28,20:35:00,2.5950,2.5970,2.5810,2.5850,353
2012-02-28,20:40:00,2.5850,2.5860,2.5710,2.5800,586
2012-02-28,20:45:00,2.5800,2.5840,2.5800,2.5800,177
2012-02-28,20:50:00,2.5810,2.5820,2.5620,2.5680,613
2012-02-28,20:55:00,2.5680,2.5690,2.5550,2.5570,652
2012-02-28,21:00:00,2.5600,2.5610,2.5520,2.5590,865
2012-02-28,21:05:00,2.5590,2.5690,2.5590,2.5610,530
2012-02-28,21:10:00,2.5610,2.5660,2.5550,2.5660,610
2012-02-28,21:15:00,2.5660,2.5670,2.5570,2.5570,1121
2012-02-28,21:20:00,2.5590,2.5600,2.5460,2.5580,1096
2012-02-28,21:25:00,2.5590,2.5670,2.5510,2.5620,1047
2012-02-28,21:30:00,2.5630,2.5690,2.5630,2.5690,598
2012-02-28,21:35:00,2.5690,2.5700,2.5600,2.5640,365
2012-02-28,21:40:00,2.5640,2.5670,2.5550,2.5570,561
2012-02-28,21:45:00,2.5580,2.5650,2.5570,2.5600,608
2012-02-28,21:50:00,2.5600,2.5720,2.5570,2.5710,1173
2012-02-28,21:55:00,2.5700,2.5720,2.5670,2.5710,631
2012-02-28,22:00:00,2.5710,2.5770,2.5320,2.5460,4253
2012-02-28,22:05:00,2.5460,2.5560,2.5440,2.5530,2538
2012-02-28,22:10:00,2.5530,2.5540,2.5400,2.5400,1646
2012-02-28,22:15:00,2.5400,2.5460,2.5350,2.5440,2283
2012-02-28,22:20:00,2.5440,2.5450,2.5340,2.5400,1310
2012-02-28,22:25:00,2.5410,2.5430,2.5350,2.5420,1090
2012-02-28,22:30:00,2.5440,2.5490,2.5420,2.5450,1455
2012-02-28,22:35:00,2.5460,2.5470,2.5270,2.5300,2301
2012-02-28,22:40:00,2.5300,2.5370,2.5280,2.5330,1430
2012-02-28,22:45:00,2.5330,2.5330,2.5210,2.5280,2057
2012-02-28,22:50:00,2.5280,2.5340,2.5270,2.5320,1031
2012-02-28,22:55:00,2.5320,2.5350,2.5290,2.5340,599
2012-02-28,23:00:00,2.5350,2.5400,2.5300,2.5310,1243
2012-02-28,23:05:00,2.5310,2.5350,2.5290,2.5340,919
2012-02-28,23:10:00,2.5330,2.5340,2.5280,2.5330,413
2012-02-28,23:15:00,2.5320,2.5360,2.5300,2.5320,629
2012-02-28,23:20:00,2.5320,2.5430,2.5310,2.5410,1003
2012-02-28,23:25:00,2.5410,2.5440,2.5380,2.5430,769
2012-02-28,23:30:00,2.5420,2.5450,2.5360,2.5390,1827
2012-02-28,23:35:00,2.5380,2.5390,2.5300,2.5330,1261
2012-02-28,23:40:00,2.5340,2.5390,2.5300,2.5320,687
2012-02-28,23:45:00,2.5310,2.5330,2.5270,2.5300,1142
2012-02-28,23:50:00,2.5290,2.5320,2.5250,2.5300,827
2012-02-28,23:55:00,2.5300,2.5340,2.5290,2.5320,590
2012-02-29,00:00:00,2.5320,2.5400,2.5300,2.5350,1101
2012-02-29,00:05:00,2.5350,2.5400,2.5340,2.5360,491
2012-02-29,00:10:00,2.5370,2.5390,2.5360,2.5390,293
2012-02-29,00:15:00,2.5380,2.5420,2.5370,2.5400,615
2012-02-29,00:20:00,2.5400,2.5480,2.5400,2.5420,1445
2012-02-29,00:25:00,2.5420,2.5470,2.5340,2.5410,1393
2012-02-29,00:30:00,2.5410,2.5450,2.5400,2.5420,458
2012-02-29,00:35:00,2.5410,2.5440,2.5370,2.5410,1096
2012-02-29,00:40:00,2.5410,2.5430,2.5350,2.5380,873
2012-02-29,00:45:00,2.5370,2.5400,2.5350,2.5380,527
2012-02-29,00:50:00,2.5380,2.5390,2.5320,2.5340,599
2012-02-29,00:55:00,2.5340,2.5380,2.5280,2.5310,1065
2012-02-29,01:00:00,2.5320,2.5320,2.5280,2.5310,524
2012-02-29,01:05:00,2.5310,2.5400,2.5290,2.5380,1055
2012-02-29,01:10:00,2.5380,2.5380,2.5330,2.5360,723
2012-02-29,01:15:00,2.5360,2.5360,2.5300,2.5330,304
2012-02-29,01:20:00,2.5340,2.5370,2.5320,2.5360,519
2012-02-29,01:25:00,2.5350,2.5390,2.5320,2.5320,455
2012-02-29,01:30:00,2.5310,2.5330,2.5280,2.5320,422
2012-02-29,01:35:00,2.5320,2.5340,2.5290,2.5320,563
2012-02-29,01:40:00,2.5310,2.5380,2.5300,2.5330,791
2012-02-29,01:45:00,2.5330,2.5350,2.5300,2.5320,414
2012-02-29,01:50:00,2.5320,2.5350,2.5320,2.5340,193
2012-02-29,01:55:00,2.5340,2.5350,2.5310,2.5330,172
2012-02-29,02:00:00,2.5330,2.5330,2.5260,2.5280,796
2012-02-29,02:05:00,2.5280,2.5320,2.5200,2.5220,1495
2012-02-29,02:10:00,2.5220,2.5270,2.5150,2.5210,1614
2012-02-29,02:15:00,2.5200,2.5210,2.5180,2.5190,446
2012-02-29,02:20:00,2.5200,2.5240,2.5200,2.5210,269
2012-02-29,02:25:00,2.5220,2.5320,2.5200,2.5240,856
2012-02-29,02:30:00,2.5230,2.5250,2.5150,2.5160,1164
2012-02-29,02:35:00,2.5160,2.5190,2.5110,2.5160,946
2012-02-29,02:40:00,2.5170,2.5220,2.5130,2.5170,798
2012-02-29,02:45:00,2.5170,2.5200,2.5140,2.5170,447
2012-02-29,02:50:00,2.5160,2.5240,2.5150,2.5220,552
2012-02-29,02:55:00,2.5220,2.5280,2.5200,2.5250,568
2012-02-29,03:00:00,2.5260,2.5270,2.5190,2.5220,1150
2012-02-29,03:05:00,2.5230,2.5310,2.5230,2.5260,946
2012-02-29,03:10:00,2.5270,2.5270,2.5200,2.5250,551
2012-02-29,03:15:00,2.5260,2.5300,2.5220,2.5250,911
2012-02-29,03:20:00,2.5240,2.5290,2.5240,2.5270,863
2012-02-29,03:25:00,2.5260,2.5280,2.5160,2.5190,3205
2012-02-29,03:30:00,2.5200,2.5250,2.5190,2.5230,737
2012-02-29,03:35:00,2.5230,2.5240,2.5210,2.5230,357
2012-02-29,03:40:00,2.5240,2.5250,2.5220,2.5250,163
2012-02-29,03:45:00,2.5240,2.5270,2.5230,2.5270,196
2012-02-29,03:50:00,2.5280,2.5290,2.5260,2.5270,85
2012-02-29,03:55:00,2.5270,2.5290,2.5250,2.5270,245
2012-02-29,04:00:00,2.5270,2.5320,2.5260,2.5320,610
2012-02-29,04:05:00,2.5310,2.5350,2.5300,2.5330,295
2012-02-29,04:10:00,2.5340,2.5350,2.5320,2.5340,154
2012-02-29,04:15:00,2.5330,2.5340,2.5320,2.5320,68
2012-02-29,04:20:00,2.5320,2.5330,2.5310,2.5310,213
2012-02-29,04:25:00,2.5320,2.5340,2.5320,2.5330,145
2012-02-29,04:30:00,2.5340,2.5360,2.5330,2.5360,179
2012-02-29,04:35:00,2.5350,2.5380,2.5340,2.5350,270
2012-02-29,04:40:00,2.5360,2.5370,2.5340,2.5340,77
2012-02-29,04:45:00,2.5340,2.5350,2.5280,2.5280,274
2012-02-29,04:50:00,2.5280,2.5330,2.5270,2.5300,329
2012-02-29,04:55:00,2.5300,2.5320,2.5290,2.5310,301
2012-02-29,05:00:00,2.5300,2.5310,2.5280,2.5290,62
2012-02-29,05:05:00,2.5300,2.5320,2.5290,2.5300,57
2012-02-29,05:10:00,2.5300,2.5310,2.5290,2.5310,49
2012-02-29,05:15:00,2.5310,2.5340,2.5310,2.5340,26
2012-02-29,05:20:00,2.5330,2.5360,2.5320,2.5330,77
2012-02-29,05:25:00,2.5340,2.5360,2.5340,2.5350,16
2012-02-29,05:30:00,2.5360,2.5370,2.5360,2.5370,31
2012-02-29,05:35:00,2.5380,2.5380,2.5190,2.5380,14
2012-02-29,05:40:00,2.5380,2.5400,2.5360,2.5400,90
2012-02-29,05:45:00,2.5370,2.5380,2.5360,2.5380,9
2012-02-29,05:50:00,2.5370,2.5390,2.5360,2.5390,7
2012-02-29,05:55:00,2.5360,2.5400,2.5360,2.5380,42
2012-02-29,06:00:00,2.5380,2.5380,2.5340,2.5350,19
2012-02-29,06:05:00,2.5350,2.5370,2.5330,2.5370,37
2012-02-29,06:10:00,2.5370,2.5380,2.5330,2.5350,52
2012-02-29,07:00:00,2.5390,2.5390,2.5320,2.5360,42
2012-02-29,07:05:00,2.5340,2.5360,2.5340,2.5360,7
2012-02-29,07:10:00,2.5350,2.5350,2.5320,2.5320,15
2012-02-29,07:15:00,2.5330,2.5330,2.5330,2.5330,1
2012-02-29,07:20:00,2.5360,2.5360,2.5330,2.5330,3
2012-02-29,07:25:00,2.5340,2.5350,2.5340,2.5350,3
2012-02-29,07:30:00,2.5360,2.5360,2.5360,2.5360,2
2012-02-29,07:35:00,2.5360,2.5360,2.5360,2.5360,2
2012-02-29,07:40:00,2.5340,2.5340,2.5340,2.5340,1
2012-02-29,07:50:00,2.5340,2.5340,2.5340,2.5340,2
2012-02-29,07:55:00,2.5330,2.5330,2.5300,2.5300,16
2012-02-29,08:00:00,2.5320,2.5320,2.5320,2.5320,1
2012-02-29,08:05:00,2.5330,2.5330,2.5320,2.5330,7
2012-02-29,08:15:00,2.5330,2.5330,2.5330,2.5330,1
2012-02-29,08:20:00,2.5320,2.5320,2.5320,2.5320,1
2012-02-29,08:30:00,2.5320,2.5320,2.5320,2.5320,2
2012-02-29,08:35:00,2.5320,2.5340,2.5320,2.5340,3
2012-02-29,08:40:00,2.5340,2.5350,2.5340,2.5350,6
2012-02-29,08:45:00,2.5350,2.5360,2.5350,2.5360,10
2012-02-29,08:50:00,2.5360,2.5380,2.5360,2.5360,5
2012-02-29,08:55:00,2.5380,2.5400,2.5380,2.5400,6
2012-02-29,09:00:00,2.5400,2.5420,2.5390,2.5420,26
2012-02-29,09:05:00,2.5420,2.5430,2.5410,2.5420,31
2012-02-29,09:10:00,2.5430,2.5460,2.5430,2.5460,54
2012-02-29,09:20:00,2.5440,2.5440,2.5440,2.5440,2
2012-02-29,09:30:00,2.5420,2.5420,2.5420,2.5420,6
2012-02-29,09:35:00,2.5430,2.5430,2.5410,2.5410,3
2012-02-29,09:40:00,2.5410,2.5420,2.5400,2.5420,9
2012-02-29,09:55:00,2.5400,2.5400,2.5390,2.5390,7
2012-02-29,10:00:00,2.5380,2.5380,2.5370,2.5370,3
2012-02-29,10:05:00,2.5390,2.5390,2.5370,2.5370,2
2012-02-29,10:20:00,2.5380,2.5400,2.5380,2.5400,3
2012-02-29,10:25:00,2.5370,2.5370,2.5370,2.5370,1
2012-02-29,10:30:00,2.5400,2.5420,2.5360,2.5420,12
2012-02-29,10:35:00,2.5380,2.5410,2.5380,2.5410,2
2012-02-29,10:40:00,2.5400,2.5400,2.5400,2.5400,1
2012-02-29,10:45:00,2.5410,2.5420,2.5370,2.5390,15
2012-02-29,10:55:00,2.5420,2.5420,2.5420,2.5420,4
2012-02-29,11:00:00,2.5390,2.5390,2.5380,2.5380,2
2012-02-29,11:10:00,2.5380,2.5380,2.5380,2.5380,1
2012-02-29,11:15:00,2.5400,2.5400,2.5400,2.5400,1
2012-02-29,11:30:00,2.5370,2.5370,2.5360,2.5360,19
2012-02-29,11:40:00,2.5350,2.5360,2.5340,2.5360,35
2012-02-29,11:50:00,2.5350,2.5350,2.5350,2.5350,3
2012-02-29,11:55:00,2.5350,2.5350,2.5350,2.5350,1
2012-02-29,12:15:00,2.5350,2.5360,2.5340,2.5360,7
2012-02-29,12:25:00,2.5370,2.5370,2.5370,2.5370,3
2012-02-29,12:30:00,2.5380,2.5380,2.5380,2.5380,3
2012-02-29,12:35:00,2.5380,2.5400,2.5380,2.5400,12
2012-02-29,12:40:00,2.5400,2.5400,2.5380,2.5400,8
2012-02-29,12:45:00,2.5410,2.5410,2.5410,2.5410,1
2012-02-29,12:50:00,2.5410,2.5410,2.5400,2.5400,9
2012-02-29,12:55:00,2.5410,2.5420,2.5400,2.5420,12
2012-02-29,13:00:00,2.5410,2.5420,2.5410,2.5420,8
2012-02-29,13:05:00,2.5410,2.5410,2.5380,2.5380,12
2012-02-29,13:10:00,2.5390,2.5390,2.5390,2.5390,1
2012-02-29,13:15:00,2.5380,2.5380,2.5370,2.5370,12
2012-02-29,13:25:00,2.5370,2.5370,2.5340,2.5340,3
2012-02-29,13:30:00,2.5340,2.5340,2.5340,2.5340,2
2012-02-29,13:35:00,2.5340,2.5340,2.5260,2.5260,32
2012-02-29,13:40:00,2.5270,2.5310,2.5250,2.5260,20
2012-02-29,13:45:00,2.5250,2.5270,2.5230,2.5240,25
2012-02-29,13:50:00,2.5230,2.5250,2.5230,2.5250,5
2012-02-29,13:55:00,2.5240,2.5260,2.5220,2.5260,13
2012-02-29,14:00:00,2.5240,2.5240,2.5220,2.5220,4
2012-02-29,14:05:00,2.5250,2.5270,2.5250,2.5270,4
2012-02-29,14:10:00,2.5300,2.5300,2.5300,2.5300,1
2012-02-29,14:15:00,2.5300,2.5320,2.5290,2.5320,5
2012-02-29,14:20:00,2.5330,2.5330,2.5310,2.5310,3
2012-02-29,14:25:00,2.5320,2.5320,2.5320,2.5320,2
2012-02-29,14:30:00,2.5350,2.5370,2.5320,2.5320,17
2012-02-29,14:40:00,2.5310,2.5310,2.5280,2.5280,10
2012-02-29,14:45:00,2.5280,2.5280,2.5280,2.5280,1
2012-02-29,14:50:00,2.5290,2.5290,2.5290,2.5290,2
2012-02-29,14:55:00,2.5300,2.5300,2.5290,2.5290,10
2012-02-29,15:00:00,2.5290,2.5300,2.5290,2.5300,5
2012-02-29,15:05:00,2.5290,2.5310,2.5290,2.5300,5
2012-02-29,15:10:00,2.5270,2.5300,2.5260,2.5300,17
2012-02-29,15:15:00,2.5290,2.5290,2.5290,2.5290,4
2012-02-29,15:20:00,2.5280,2.5290,2.5280,2.5280,8
2012-02-29,15:25:00,2.5290,2.5290,2.5290,2.5290,1
2012-02-29,15:30:00,2.5290,2.5290,2.5280,2.5280,4
2012-02-29,15:35:00,2.5280,2.5280,2.5280,2.5280,1
2012-02-29,15:40:00,2.5280,2.5280,2.5280,2.5280,7
2012-02-29,15:45:00,2.5280,2.5280,2.5270,2.5270,13
2012-02-29,15:50:00,2.5270,2.5270,2.5220,2.5260,45
2012-02-29,15:55:00,2.5270,2.5270,2.5270,2.5270,37
2012-02-29,16:00:00,2.5260,2.5290,2.5260,2.5280,8
2012-02-29,16:05:00,2.5280,2.5290,2.5280,2.5280,7
2012-02-29,16:10:00,2.5250,2.5250,2.5240,2.5250,8
2012-02-29,16:15:00,2.5250,2.5250,2.5250,2.5250,6
2012-02-29,16:20:00,2.5250,2.5250,2.5230,2.5240,8
2012-02-29,16:25:00,2.5230,2.5230,2.5220,2.5220,22
2012-02-29,16:30:00,2.5220,2.5250,2.5220,2.5250,36
2012-02-29,16:35:00,2.5250,2.5250,2.5240,2.5240,8
2012-02-29,16:40:00,2.5250,2.5260,2.5250,2.5250,60
2012-02-29,16:45:00,2.5240,2.5260,2.5240,2.5250,28
2012-02-29,16:50:00,2.5250,2.5250,2.5240,2.5250,12
2012-02-29,16:55:00,2.5240,2.5250,2.5240,2.5250,4
2012-02-29,17:00:00,2.5250,2.5250,2.5230,2.5230,12
2012-02-29,17:05:00,2.5240,2.5240,2.5220,2.5220,4
2012-02-29,17:10:00,2.5230,2.5230,2.5220,2.5230,17
2012-02-29,17:15:00,2.5230,2.5230,2.5230,2.5230,1
2012-02-29,17:20:00,2.5230,2.5230,2.5220,2.5220,8
2012-02-29,17:25:00,2.5230,2.5230,2.5210,2.5210,12
2012-02-29,17:30:00,2.5210,2.5240,2.5210,2.5240,47
2012-02-29,17:40:00,2.5220,2.5220,2.5220,2.5220,1
2012-02-29,17:45:00,2.5210,2.5230,2.5190,2.5190,16
2012-02-29,17:50:00,2.5200,2.5210,2.5200,2.5200,40
2012-02-29,17:55:00,2.5200,2.5200,2.5190,2.5200,18
2012-02-29,18:00:00,2.5210,2.5210,2.5210,2.5210,2
2012-02-29,18:05:00,2.5210,2.5210,2.5160,2.5180,79
2012-02-29,18:10:00,2.5180,2.5180,2.5150,2.5160,48
2012-02-29,18:15:00,2.5150,2.5160,2.5150,2.5150,15
2012-02-29,18:20:00,2.5170,2.5210,2.5170,2.5210,88
2012-02-29,18:25:00,2.5190,2.5200,2.5170,2.5190,14
2012-02-29,18:30:00,2.5210,2.5280,2.5190,2.5280,74
2012-02-29,18:35:00,2.5290,2.5370,2.5290,2.5310,163
2012-02-29,18:40:00,2.5320,2.5350,2.5280,2.5290,34
2012-02-29,18:45:00,2.5280,2.5310,2.5280,2.5300,31
2012-02-29,18:50:00,2.5290,2.5340,2.5290,2.5310,155
2012-02-29,18:55:00,2.5330,2.5330,2.5290,2.5300,35
2012-02-29,19:00:00,2.5290,2.5370,2.5270,2.5330,66
2012-02-29,19:05:00,2.5350,2.5360,2.5310,2.5310,61
2012-02-29,19:10:00,2.5330,2.5460,2.5330,2.5450,201
2012-02-29,19:15:00,2.5450,2.5450,2.5410,2.5430,71
2012-02-29,19:20:00,2.5440,2.5450,2.5420,2.5420,87
2012-02-29,19:25:00,2.5420,2.5450,2.5410,2.5450,47
2012-02-29,19:30:00,2.5420,2.5460,2.5360,2.5380,134
2012-02-29,19:35:00,2.5350,2.5390,2.5320,2.5320,45
2012-02-29,19:40:00,2.5300,2.5310,2.5280,2.5290,44
2012-02-29,19:45:00,2.5310,2.5350,2.5260,2.5310,49
2012-02-29,19:50:00,2.5270,2.5310,2.5270,2.5290,51
2012-02-29,19:55:00,2.5300,2.5300,2.5200,2.5210,162
2012-02-29,20:00:00,2.5200,2.5210,2.5150,2.5160,90
2012-02-29,20:05:00,2.5180,2.5190,2.5020,2.5060,405
2012-02-29,20:10:00,2.5070,2.5200,2.5040,2.5200,395
2012-02-29,20:15:00,2.5170,2.5180,2.5140,2.5160,49
2012-02-29,20:20:00,2.5160,2.5190,2.5150,2.5190,90
2012-02-29,20:25:00,2.5190,2.5210,2.5130,2.5170,200
2012-02-29,20:30:00,2.5150,2.5180,2.5130,2.5160,97
2012-02-29,20:35:00,2.5150,2.5280,2.5150,2.5240,182
2012-02-29,20:40:00,2.5260,2.5350,2.5240,2.5330,366
2012-02-29,20:45:00,2.5320,2.5340,2.5280,2.5300,131
2012-02-29,20:50:00,2.5300,2.5310,2.5270,2.5290,96
2012-02-29,20:55:00,2.5300,2.5380,2.5290,2.5350,310
2012-02-29,21:00:00,2.5350,2.5500,2.5350,2.5470,647
2012-02-29,21:05:00,2.5450,2.5480,2.5440,2.5480,136
2012-02-29,21:10:00,2.5480,2.5500,2.5390,2.5450,402
2012-02-29,21:15:00,2.5440,2.5650,2.5420,2.5580,1374
2012-02-29,21:20:00,2.5570,2.5600,2.5520,2.5600,336
2012-02-29,21:25:00,2.5580,2.5610,2.5450,2.5510,746
2012-02-29,21:30:00,2.5520,2.5550,2.5450,2.5490,517
2012-02-29,21:35:00,2.5470,2.5490,2.5300,2.5330,934
2012-02-29,21:40:00,2.5330,2.5370,2.5320,2.5340,317
2012-02-29,21:45:00,2.5350,2.5390,2.5290,2.5310,753
2012-02-29,21:50:00,2.5310,2.5420,2.5310,2.5420,578
2012-02-29,21:55:00,2.5400,2.5500,2.5400,2.5460,744
2012-02-29,22:00:00,2.5470,2.5500,2.5420,2.5450,1267
2012-02-29,22:05:00,2.5450,2.5490,2.5430,2.5460,816
2012-02-29,22:10:00,2.5460,2.5470,2.5360,2.5400,1203
2012-02-29,22:15:00,2.5400,2.5410,2.5330,2.5360,622
2012-02-29,22:20:00,2.5360,2.5360,2.5320,2.5330,597
2012-02-29,22:25:00,2.5340,2.5340,2.5240,2.5240,1377
2012-02-29,22:30:00,2.5260,2.5330,2.5250,2.5270,1253
2012-02-29,22:35:00,2.5270,2.5320,2.5260,2.5280,685
2012-02-29,22:40:00,2.5280,2.5320,2.5260,2.5290,561
2012-02-29,22:45:00,2.5280,2.5320,2.5270,2.5280,491
2012-02-29,22:50:00,2.5280,2.5300,2.5240,2.5240,452
2012-02-29,22:55:00,2.5250,2.5260,2.5090,2.5150,1750
2012-02-29,23:00:00,2.5170,2.5170,2.5110,2.5160,873
2012-02-29,23:05:00,2.5160,2.5220,2.5160,2.5190,539
2012-02-29,23:10:00,2.5200,2.5270,2.5160,2.5220,625
2012-02-29,23:15:00,2.5210,2.5250,2.5130,2.5220,1211
2012-02-29,23:20:00,2.5220,2.5260,2.5170,2.5230,632
2012-02-29,23:25:00,2.5220,2.5320,2.5220,2.5310,695
2012-02-29,23:30:00,2.5310,2.5480,2.5300,2.5430,2227
2012-02-29,23:35:00,2.5410,2.5430,2.5380,2.5400,585
2012-02-29,23:40:00,2.5400,2.5410,2.5320,2.5370,571
2012-02-29,23:45:00,2.5360,2.5400,2.5300,2.5320,887
2012-02-29,23:50:00,2.5310,2.5330,2.5280,2.5320,424
2012-02-29,23:55:00,2.5320,2.5340,2.5290,2.5290,246
2012-03-01,00:00:00,2.5290,2.5350,2.5280,2.5330,550
2012-03-01,00:05:00,2.5340,2.5390,2.5330,2.5380,319
2012-03-01,00:10:00,2.5370,2.5390,2.5370,2.5370,250
2012-03-01,00:15:00,2.5370,2.5390,2.5350,2.5370,206
2012-03-01,00:20:00,2.5380,2.5390,2.5360,2.5370,312
2012-03-01,00:25:00,2.5370,2.5380,2.5280,2.5330,664
2012-03-01,00:30:00,2.5320,2.5360,2.5320,2.5330,513
2012-03-01,00:35:00,2.5330,2.5360,2.5320,2.5330,577
2012-03-01,00:40:00,2.5340,2.5420,2.5340,2.5410,397
2012-03-01,00:45:00,2.5410,2.5420,2.5340,2.5360,821
2012-03-01,00:50:00,2.5360,2.5370,2.5310,2.5360,433
2012-03-01,00:55:00,2.5360,2.5440,2.5360,2.5410,448
2012-03-01,01:00:00,2.5420,2.5490,2.5390,2.5430,1169
2012-03-01,01:05:00,2.5430,2.5490,2.5400,2.5460,572
2012-03-01,01:10:00,2.5470,2.5550,2.5460,2.5500,1515
2012-03-01,01:15:00,2.5490,2.5550,2.5470,2.5540,634
2012-03-01,01:20:00,2.5540,2.5540,2.5480,2.5520,921
2012-03-01,01:25:00,2.5540,2.5540,2.5490,2.5500,490
2012-03-01,01:30:00,2.5500,2.5540,2.5480,2.5520,340
2012-03-01,01:35:00,2.5520,2.5640,2.5490,2.5590,2141
2012-03-01,01:40:00,2.5590,2.5700,2.5570,2.5640,2037
2012-03-01,01:45:00,2.5640,2.5660,2.5590,2.5600,739
2012-03-01,01:50:00,2.5610,2.5660,2.5600,2.5660,457
2012-03-01,01:55:00,2.5650,2.5700,2.5640,2.5660,591
2012-03-01,02:00:00,2.5670,2.5690,2.5640,2.5650,380
2012-03-01,02:05:00,2.5650,2.5780,2.5640,2.5740,1204
2012-03-01,02:10:00,2.5740,2.5980,2.5730,2.5880,4542
2012-03-01,02:15:00,2.5890,2.6070,2.5880,2.5980,3916
2012-03-01,02:20:00,2.5980,2.6040,2.5900,2.6030,2395
2012-03-01,02:25:00,2.6030,2.6060,2.5900,2.5930,1847
2012-03-01,02:30:00,2.5920,2.6010,2.5890,2.5940,1856
2012-03-01,02:35:00,2.5950,2.6200,2.5940,2.6110,4179
2012-03-01,02:40:00,2.6120,2.6120,2.5960,2.6000,2420
2012-03-01,02:45:00,2.6010,2.6130,2.5890,2.5940,2953
2012-03-01,02:50:00,2.5930,2.5960,2.5820,2.5940,2158
2012-03-01,02:55:00,2.5930,2.5950,2.5900,2.5910,668
2012-03-01,03:00:00,2.5910,2.6000,2.5870,2.6000,803
2012-03-01,03:05:00,2.6000,2.6050,2.5960,2.5980,1049
2012-03-01,03:10:00,2.5990,2.5990,2.5820,2.5890,1909
2012-03-01,03:15:00,2.5880,2.5960,2.5880,2.5950,934
2012-03-01,03:20:00,2.5940,2.6130,2.5900,2.6130,3187
2012-03-01,03:25:00,2.6120,2.6190,2.6050,2.6100,6381
2012-03-01,03:30:00,2.6100,2.6110,2.6010,2.6070,1060
2012-03-01,03:35:00,2.6070,2.6090,2.6030,2.6050,361
2012-03-01,03:40:00,2.6050,2.6050,2.6020,2.6030,354
2012-03-01,03:45:00,2.6020,2.6050,2.6000,2.6050,213
2012-03-01,03:50:00,2.6040,2.6070,2.6040,2.6050,170
2012-03-01,03:55:00,2.6050,2.6050,2.6010,2.6010,131
2012-03-01,04:00:00,2.6020,2.6040,2.6010,2.6030,250
2012-03-01,04:05:00,2.6030,2.6030,2.6000,2.6000,141
2012-03-01,04:10:00,2.5990,2.6000,2.5950,2.5970,270
2012-03-01,04:15:00,2.5970,2.5970,2.5950,2.5960,151
2012-03-01,04:20:00,2.5970,2.5970,2.5960,2.5960,150
2012-03-01,04:25:00,2.5950,2.5970,2.5940,2.5950,230
2012-03-01,04:30:00,2.5950,2.5950,2.5920,2.5920,251
2012-03-01,04:35:00,2.5930,2.5950,2.5920,2.5920,83
2012-03-01,04:40:00,2.5920,2.5940,2.5910,2.5940,108
2012-03-01,04:45:00,2.5940,2.5940,2.5900,2.5910,223
2012-03-01,04:50:00,2.5920,2.5940,2.5880,2.5880,335
2012-03-01,04:55:00,2.5880,2.5890,2.5860,2.5870,268
2012-03-01,05:00:00,2.5880,2.5930,2.5880,2.5900,107
2012-03-01,05:05:00,2.5900,2.5910,2.5860,2.5910,56
2012-03-01,05:10:00,2.5900,2.5900,2.5850,2.5860,66
2012-03-01,05:15:00,2.5860,2.5860,2.5840,2.5840,169
2012-03-01,05:20:00,2.5850,2.5880,2.5850,2.5880,24
2012-03-01,05:25:00,2.5850,2.5860,2.5850,2.5860,2
2012-03-01,05:30:00,2.5870,2.5900,2.5850,2.5880,68
2012-03-01,05:35:00,2.5900,2.6160,2.5870,2.5910,21
2012-03-01,05:40:00,2.5910,2.5930,2.5900,2.5930,38
2012-03-01,05:45:00,2.5910,2.5910,2.5910,2.5910,2
2012-03-01,05:50:00,2.5910,2.5910,2.5910,2.5910,1
2012-03-01,05:55:00,2.5910,2.5930,2.5900,2.5910,23
2012-03-01,06:00:00,2.5900,2.5930,2.5890,2.5890,38
2012-03-01,06:05:00,2.5890,2.5890,2.5870,2.5870,19
2012-03-01,06:10:00,2.5860,2.5900,2.5860,2.5900,25
2012-03-01,07:00:00,2.5930,2.5940,2.5870,2.5880,58
2012-03-01,07:05:00,2.5900,2.5900,2.5880,2.5880,4
2012-03-01,07:10:00,2.5880,2.5880,2.5880,2.5880,5
2012-03-01,07:15:00,2.5860,2.5860,2.5840,2.5850,10
2012-03-01,07:20:00,2.5830,2.5850,2.5830,2.5850,28
2012-03-01,07:25:00,2.5880,2.5880,2.5880,2.5880,2
2012-03-01,07:30:00,2.5880,2.5880,2.5870,2.5870,4
2012-03-01,07:35:00,2.5860,2.5900,2.5860,2.5900,19
2012-03-01,07:40:00,2.5900,2.5900,2.5900,2.5900,1
2012-03-01,07:45:00,2.5930,2.5930,2.5930,2.5930,6
2012-03-01,07:50:00,2.5890,2.5890,2.5890,2.5890,2
2012-03-01,07:55:00,2.5890,2.5910,2.5860,2.5870,60
2012-03-01,08:00:00,2.5860,2.5860,2.5860,2.5860,23
2012-03-01,08:05:00,2.5900,2.5900,2.5890,2.5900,32
2012-03-01,08:10:00,2.5900,2.5910,2.5900,2.5910,10
2012-03-01,08:15:00,2.5880,2.5900,2.5880,2.5900,4
2012-03-01,08:20:00,2.5900,2.5900,2.5900,2.5900,3
2012-03-01,08:30:00,2.5910,2.5920,2.5910,2.5920,9
2012-03-01,08:35:00,2.5920,2.5920,2.5920,2.5920,1
2012-03-01,08:40:00,2.5920,2.5930,2.5920,2.5930,3
2012-03-01,08:50:00,2.5880,2.5880,2.5880,2.5880,2
2012-03-01,08:55:00,2.5890,2.5890,2.5890,2.5890,1
2012-03-01,09:00:00,2.5920,2.5930,2.5920,2.5930,11
2012-03-01,09:05:00,2.5910,2.5940,2.5910,2.5940,14
2012-03-01,09:10:00,2.5930,2.5930,2.5930,2.5930,1
2012-03-01,09:15:00,2.5930,2.5930,2.5900,2.5900,20
2012-03-01,09:35:00,2.5900,2.5900,2.5900,2.5900,2
2012-03-01,09:50:00,2.5900,2.5920,2.5900,2.5920,4
2012-03-01,10:00:00,2.5900,2.5900,2.5900,2.5900,1
2012-03-01,10:05:00,2.5910,2.5910,2.5910,2.5910,4
2012-03-01,10:10:00,2.5910,2.5910,2.5900,2.5910,16
2012-03-01,10:25:00,2.5920,2.5920,2.5920,2.5920,1
2012-03-01,10:30:00,2.5920,2.5920,2.5920,2.5920,2
2012-03-01,10:35:00,2.5920,2.5920,2.5920,2.5920,3
2012-03-01,10:40:00,2.5910,2.5920,2.5910,2.5910,4
2012-03-01,10:45:00,2.5910,2.5920,2.5910,2.5920,2
2012-03-01,10:50:00,2.5920,2.5920,2.5920,2.5920,1
2012-03-01,10:55:00,2.5910,2.5910,2.5910,2.5910,1
2012-03-01,11:00:00,2.5920,2.5920,2.5910,2.5910,2
2012-03-01,11:10:00,2.5910,2.5910,2.5900,2.5900,15
2012-03-01,11:25:00,2.5910,2.5910,2.5910,2.5910,1
2012-03-01,11:30:00,2.5900,2.5900,2.5900,2.5900,23
2012-03-01,11:40:00,2.5920,2.5940,2.5920,2.5940,8
2012-03-01,11:45:00,2.5940,2.5940,2.5940,2.5940,7
2012-03-01,11:50:00,2.5940,2.5970,2.5940,2.5950,13
2012-03-01,11:55:00,2.5940,2.5940,2.5900,2.5900,16
2012-03-01,12:00:00,2.5900,2.5900,2.5860,2.5860,19
2012-03-01,12:10:00,2.5850,2.5850,2.5850,2.5850,5
2012-03-01,12:15:00,2.5860,2.5860,2.5850,2.5850,7
2012-03-01,12:20:00,2.5850,2.5870,2.5850,2.5870,9
2012-03-01,12:25:00,2.5850,2.5880,2.5850,2.5880,7
2012-03-01,12:30:00,2.5880,2.5880,2.5850,2.5850,24
2012-03-01,12:35:00,2.5850,2.5860,2.5840,2.5840,23
2012-03-01,12:40:00,2.5840,2.5840,2.5830,2.5830,11
2012-03-01,12:45:00,2.5840,2.5850,2.5830,2.5830,10
2012-03-01,12:50:00,2.5830,2.5830,2.5830,2.5830,8
2012-03-01,12:55:00,2.5820,2.5830,2.5810,2.5810,29
2012-03-01,13:00:00,2.5800,2.5880,2.5790,2.5880,71
2012-03-01,13:05:00,2.5880,2.5880,2.5830,2.5830,50
2012-03-01,13:10:00,2.5820,2.5820,2.5810,2.5820,3
2012-03-01,13:15:00,2.5800,2.5820,2.5800,2.5800,9
2012-03-01,13:20:00,2.5800,2.5810,2.5770,2.5780,11
2012-03-01,13:25:00,2.5760,2.5790,2.5760,2.5790,7
2012-03-01,13:30:00,2.5810,2.5830,2.5810,2.5830,6
2012-03-01,13:40:00,2.5820,2.5830,2.5810,2.5820,7
2012-03-01,13:45:00,2.5810,2.5810,2.5800,2.5800,5
2012-03-01,13:55:00,2.5800,2.5830,2.5800,2.5830,26
2012-03-01,14:00:00,2.5800,2.5800,2.5800,2.5800,1
2012-03-01,14:05:00,2.5800,2.5800,2.5800,2.5800,4
2012-03-01,14:10:00,2.5800,2.5800,2.5790,2.5790,3
2012-03-01,14:15:00,2.5790,2.5840,2.5790,2.5840,13
2012-03-01,14:20:00,2.5810,2.5830,2.5810,2.5830,17
2012-03-01,14:25:00,2.5830,2.5840,2.5830,2.5830,14
2012-03-01,14:30:00,2.5830,2.5850,2.5830,2.5840,14
2012-03-01,14:35:00,2.5840,2.5850,2.5840,2.5850,6
2012-03-01,14:40:00,2.5850,2.5850,2.5820,2.5820,7
2012-03-01,14:45:00,2.5830,2.5830,2.5830,2.5830,1
2012-03-01,14:55:00,2.5850,2.5870,2.5850,2.5870,26
2012-03-01,15:00:00,2.5870,2.5930,2.5870,2.5900,24
2012-03-01,15:05:00,2.5880,2.5900,2.5880,2.5890,12
2012-03-01,15:10:00,2.5900,2.5900,2.5900,2.5900,3
2012-03-01,15:15:00,2.5890,2.5890,2.5880,2.5880,8
2012-03-01,15:20:00,2.5880,2.5880,2.5880,2.5880,3
2012-03-01,15:25:00,2.5880,2.5900,2.5880,2.5900,17
2012-03-01,15:30:00,2.5900,2.5900,2.5900,2.5900,8
2012-03-01,15:35:00,2.5890,2.5890,2.5890,2.5890,1
2012-03-01,15:40:00,2.5910,2.5910,2.5900,2.5900,5
2012-03-01,15:45:00,2.5910,2.5910,2.5900,2.5900,9
2012-03-01,15:50:00,2.5890,2.5900,2.5890,2.5900,120
2012-03-01,15:55:00,2.5890,2.5890,2.5890,2.5890,8
2012-03-01,16:00:00,2.5890,2.5890,2.5850,2.5850,21
2012-03-01,16:05:00,2.5850,2.5850,2.5800,2.5820,10
2012-03-01,16:10:00,2.5810,2.5820,2.5810,2.5820,14
2012-03-01,16:15:00,2.5810,2.5820,2.5780,2.5820,67
2012-03-01,16:20:00,2.5820,2.5840,2.5810,2.5820,43
2012-03-01,16:25:00,2.5820,2.5820,2.5820,2.5820,1
2012-03-01,16:30:00,2.5810,2.5880,2.5810,2.5860,40
2012-03-01,16:35:00,2.5840,2.5850,2.5840,2.5850,6
2012-03-01,16:40:00,2.5860,2.5880,2.5830,2.5830,44
2012-03-01,16:45:00,2.5820,2.5840,2.5810,2.5820,42
2012-03-01,16:50:00,2.5840,2.5850,2.5840,2.5850,16
2012-03-01,16:55:00,2.5840,2.5860,2.5840,2.5840,22
2012-03-01,17:00:00,2.5860,2.5870,2.5820,2.5840,88
2012-03-01,17:05:00,2.5850,2.5860,2.5840,2.5840,30
2012-03-01,17:10:00,2.5850,2.5860,2.5840,2.5860,13
2012-03-01,17:15:00,2.5850,2.5860,2.5830,2.5860,12
2012-03-01,17:20:00,2.5860,2.5880,2.5860,2.5880,22
2012-03-01,17:25:00,2.5870,2.5880,2.5850,2.5880,13
2012-03-01,17:30:00,2.5860,2.5890,2.5860,2.5890,14
2012-03-01,17:35:00,2.5910,2.5920,2.5880,2.5900,52
2012-03-01,17:40:00,2.5910,2.5950,2.5910,2.5930,71
2012-03-01,17:45:00,2.5930,2.5930,2.5900,2.5900,26
2012-03-01,17:50:00,2.5890,2.5920,2.5870,2.5900,68
2012-03-01,17:55:00,2.5910,2.5940,2.5910,2.5920,22
2012-03-01,18:00:00,2.5900,2.5900,2.5880,2.5880,24
2012-03-01,18:05:00,2.5880,2.5900,2.5860,2.5860,49
2012-03-01,18:10:00,2.5870,2.5890,2.5860,2.5880,17
2012-03-01,18:15:00,2.5890,2.5890,2.5860,2.5860,24
2012-03-01,18:20:00,2.5870,2.5890,2.5870,2.5870,21
2012-03-01,18:25:00,2.5870,2.5900,2.5870,2.5900,8
2012-03-01,18:30:00,2.5900,2.5910,2.5880,2.5910,13
2012-03-01,18:35:00,2.5890,2.5890,2.5890,2.5890,6
2012-03-01,18:40:00,2.5910,2.5910,2.5870,2.5870,17
2012-03-01,18:45:00,2.5860,2.5870,2.5810,2.5860,59
2012-03-01,18:50:00,2.5870,2.5880,2.5850,2.5870,48
2012-03-01,18:55:00,2.5860,2.5860,2.5840,2.5860,49
2012-03-01,19:00:00,2.5860,2.5860,2.5830,2.5830,31
2012-03-01,19:05:00,2.5830,2.5830,2.5800,2.5810,45
2012-03-01,19:10:00,2.5810,2.5810,2.5630,2.5640,411
2012-03-01,19:15:00,2.5630,2.5680,2.5610,2.5610,325
2012-03-01,19:20:00,2.5610,2.5640,2.5610,2.5620,148
2012-03-01,19:25:00,2.5620,2.5640,2.5610,2.5640,44
2012-03-01,19:30:00,2.5640,2.5640,2.5610,2.5610,60
2012-03-01,19:35:00,2.5610,2.5630,2.5610,2.5630,63
2012-03-01,19:40:00,2.5630,2.5650,2.5430,2.5500,432
2012-03-01,19:45:00,2.5490,2.5500,2.5420,2.5430,93
2012-03-01,19:50:00,2.5460,2.5510,2.5440,2.5440,92
2012-03-01,19:55:00,2.5450,2.5510,2.5420,2.5510,111
2012-03-01,20:00:00,2.5510,2.5510,2.5480,2.5500,40
2012-03-01,20:05:00,2.5510,2.5540,2.5510,2.5540,58
2012-03-01,20:10:00,2.5520,2.5540,2.5510,2.5520,28
2012-03-01,20:15:00,2.5530,2.5530,2.5300,2.5350,427
2012-03-01,20:20:00,2.5360,2.5420,2.5360,2.5410,167
2012-03-01,20:25:00,2.5420,2.5450,2.5380,2.5430,144
2012-03-01,20:30:00,2.5420,2.5420,2.5340,2.5410,107
2012-03-01,20:35:00,2.5410,2.5430,2.5380,2.5400,96
2012-03-01,20:40:00,2.5400,2.5440,2.5380,2.5440,135
2012-03-01,20:45:00,2.5450,2.5510,2.5450,2.5480,324
2012-03-01,20:50:00,2.5480,2.5650,2.5450,2.5600,470
2012-03-01,20:55:00,2.5590,2.5590,2.5500,2.5500,198
2012-03-01,21:00:00,2.5500,2.5580,2.5410,2.5530,435
2012-03-01,21:05:00,2.5530,2.5540,2.5480,2.5510,172
2012-03-01,21:10:00,2.5510,2.5630,2.5500,2.5540,352
2012-03-01,21:15:00,2.5540,2.5560,2.5390,2.5470,1183
2012-03-01,21:20:00,2.5470,2.5510,2.5460,2.5490,190
2012-03-01,21:25:00,2.5490,2.5500,2.5370,2.5440,378
2012-03-01,21:30:00,2.5440,2.5440,2.5320,2.5330,454
2012-03-01,21:35:00,2.5330,2.5360,2.5310,2.5360,549
2012-03-01,21:40:00,2.5360,2.5420,2.5320,2.5400,409
2012-03-01,21:45:00,2.5380,2.5460,2.5380,2.5420,339
2012-03-01,21:50:00,2.5420,2.5460,2.5360,2.5410,342
2012-03-01,21:55:00,2.5400,2.5560,2.5360,2.5520,1480
2012-03-01,22:00:00,2.5520,2.5540,2.5340,2.5410,2204
2012-03-01,22:05:00,2.5400,2.5490,2.5380,2.5480,564
2012-03-01,22:10:00,2.5480,2.5510,2.5410,2.5420,611
2012-03-01,22:15:00,2.5430,2.5450,2.5360,2.5370,724
2012-03-01,22:20:00,2.5370,2.5410,2.5360,2.5410,449
2012-03-01,22:25:00,2.5400,2.5400,2.5350,2.5380,734
2012-03-01,22:30:00,2.5380,2.5420,2.5370,2.5380,756
2012-03-01,22:35:00,2.5370,2.5400,2.5330,2.5340,850
2012-03-01,22:40:00,2.5340,2.5390,2.5310,2.5370,869
2012-03-01,22:45:00,2.5370,2.5440,2.5360,2.5390,991
2012-03-01,22:50:00,2.5390,2.5400,2.5260,2.5270,1865
2012-03-01,22:55:00,2.5280,2.5320,2.5270,2.5300,859
2012-03-01,23:00:00,2.5290,2.5370,2.5280,2.5300,948
2012-03-01,23:05:00,2.5320,2.5330,2.5270,2.5320,851
2012-03-01,23:10:00,2.5330,2.5390,2.5330,2.5390,1150
2012-03-01,23:15:00,2.5380,2.5390,2.5280,2.5310,1774
2012-03-01,23:20:00,2.5310,2.5350,2.5200,2.5280,2158
2012-03-01,23:25:00,2.5270,2.5290,2.5220,2.5290,1366
2012-03-01,23:30:00,2.5230,2.5230,2.4510,2.4680,16266
2012-03-01,23:35:00,2.4680,2.4810,2.4620,2.4770,5621
2012-03-01,23:40:00,2.4750,2.4760,2.4620,2.4630,3508
2012-03-01,23:45:00,2.4640,2.4690,2.4580,2.4680,2520
2012-03-01,23:50:00,2.4680,2.4690,2.4600,2.4650,2911
2012-03-01,23:55:00,2.4640,2.4650,2.4470,2.4590,3861
2012-03-02,00:00:00,2.4580,2.4650,2.4560,2.4580,1610
2012-03-02,00:05:00,2.4580,2.4610,2.4560,2.4580,1237
2012-03-02,00:10:00,2.4590,2.4660,2.4570,2.4640,1358
2012-03-02,00:15:00,2.4640,2.4700,2.4620,2.4680,1317
2012-03-02,00:20:00,2.4690,2.4700,2.4500,2.4500,2552
2012-03-02,00:25:00,2.4500,2.4550,2.4440,2.4550,2094
2012-03-02,00:30:00,2.4540,2.4550,2.4460,2.4480,1403
2012-03-02,00:35:00,2.4490,2.4530,2.4480,2.4520,1110
2012-03-02,00:40:00,2.4520,2.4610,2.4510,2.4600,1511
2012-03-02,00:45:00,2.4610,2.4700,2.4580,2.4670,1409
2012-03-02,00:50:00,2.4660,2.4720,2.4620,2.4650,1987
2012-03-02,00:55:00,2.4660,2.4670,2.4640,2.4650,569
2012-03-02,01:00:00,2.4650,2.4690,2.4640,2.4660,989
2012-03-02,01:05:00,2.4660,2.4700,2.4630,2.4660,1055
2012-03-02,01:10:00,2.4650,2.4690,2.4640,2.4670,913
2012-03-02,01:15:00,2.4660,2.4660,2.4580,2.4580,1001
2012-03-02,01:20:00,2.4580,2.4600,2.4570,2.4590,532
2012-03-02,01:25:00,2.4590,2.4610,2.4570,2.4600,689
2012-03-02,01:30:00,2.4600,2.4670,2.4600,2.4650,533
2012-03-02,01:35:00,2.4650,2.4690,2.4630,2.4690,543
2012-03-02,01:40:00,2.4680,2.4700,2.4630,2.4700,525
2012-03-02,01:45:00,2.4690,2.4740,2.4670,2.4680,729
2012-03-02,01:50:00,2.4680,2.4700,2.4660,2.4660,356
2012-03-02,01:55:00,2.4660,2.4660,2.4590,2.4620,478
2012-03-02,02:00:00,2.4620,2.4700,2.4590,2.4670,630
2012-03-02,02:05:00,2.4670,2.4700,2.4650,2.4650,295
2012-03-02,02:10:00,2.4650,2.4710,2.4650,2.4700,494
2012-03-02,02:15:00,2.4690,2.4770,2.4650,2.4750,946
2012-03-02,02:20:00,2.4750,2.4760,2.4690,2.4710,486
2012-03-02,02:25:00,2.4710,2.4790,2.4700,2.4790,1084
2012-03-02,02:30:00,2.4780,2.4840,2.4740,2.4790,1065
2012-03-02,02:35:00,2.4810,2.4840,2.4760,2.4760,852
2012-03-02,02:40:00,2.4760,2.4850,2.4750,2.4830,1071
2012-03-02,02:45:00,2.4830,2.4850,2.4720,2.4730,777
2012-03-02,02:50:00,2.4720,2.4760,2.4710,2.4750,416
2012-03-02,02:55:00,2.4750,2.4750,2.4710,2.4740,416
2012-03-02,03:00:00,2.4740,2.4830,2.4740,2.4770,1624
2012-03-02,03:05:00,2.4770,2.4770,2.4660,2.4710,1294
2012-03-02,03:10:00,2.4710,2.4740,2.4710,2.4720,278
2012-03-02,03:15:00,2.4730,2.4750,2.4680,2.4740,1374
2012-03-02,03:20:00,2.4740,2.4740,2.4650,2.4650,1394
2012-03-02,03:25:00,2.4660,2.4690,2.4600,2.4670,4352
2012-03-02,03:30:00,2.4670,2.4700,2.4660,2.4700,1271
2012-03-02,03:35:00,2.4690,2.4710,2.4690,2.4700,330
2012-03-02,03:40:00,2.4700,2.4720,2.4690,2.4710,280
2012-03-02,03:45:00,2.4710,2.4730,2.4690,2.4710,213
2012-03-02,03:50:00,2.4720,2.4750,2.4710,2.4710,296
2012-03-02,03:55:00,2.4710,2.4750,2.4690,2.4730,343
2012-03-02,04:00:00,2.4720,2.4720,2.4690,2.4700,313
2012-03-02,04:05:00,2.4700,2.4750,2.4690,2.4730,256
2012-03-02,04:10:00,2.4720,2.4750,2.4720,2.4740,85
2012-03-02,04:15:00,2.4740,2.4770,2.4730,2.4760,234
2012-03-02,04:20:00,2.4770,2.4790,2.4740,2.4790,180
2012-03-02,04:25:00,2.4780,2.4790,2.4750,2.4750,255
2012-03-02,04:30:00,2.4740,2.4760,2.4730,2.4750,178
2012-03-02,04:35:00,2.4740,2.4750,2.4730,2.4740,134
2012-03-02,04:40:00,2.4740,2.4750,2.4690,2.4690,148
2012-03-02,04:45:00,2.4700,2.4710,2.4670,2.4670,195
2012-03-02,04:50:00,2.4670,2.4680,2.4610,2.4630,379
2012-03-02,04:55:00,2.4630,2.4630,2.4610,2.4620,364
2012-03-02,05:00:00,2.4610,2.4790,2.4610,2.4730,320
2012-03-02,05:05:00,2.4750,2.4780,2.4740,2.4760,98
2012-03-02,05:10:00,2.4760,2.4810,2.4740,2.4780,229
2012-03-02,05:15:00,2.4760,2.4780,2.4760,2.4780,40
2012-03-02,05:20:00,2.4780,2.4800,2.4780,2.4790,64
2012-03-02,05:25:00,2.4780,2.4800,2.4760,2.4800,88
2012-03-02,05:30:00,2.4810,2.4810,2.4770,2.4770,99
2012-03-02,05:35:00,2.4770,2.4790,2.4630,2.4760,44
2012-03-02,05:40:00,2.4770,2.4780,2.4740,2.4740,20
2012-03-02,05:45:00,2.4740,2.4780,2.4740,2.4780,21
2012-03-02,05:50:00,2.4780,2.4780,2.4750,2.4760,30
2012-03-02,05:55:00,2.4770,2.4770,2.4750,2.4760,24
2012-03-02,06:00:00,2.4740,2.4770,2.4740,2.4750,11
2012-03-02,06:05:00,2.4770,2.4790,2.4770,2.4790,21
2012-03-02,06:10:00,2.4790,2.4800,2.4750,2.4800,46
2012-03-02,07:00:00,2.4720,2.4790,2.4720,2.4770,21
2012-03-02,07:05:00,2.4780,2.4780,2.4730,2.4770,34
2012-03-02,07:10:00,2.4760,2.4770,2.4760,2.4770,3
2012-03-02,07:20:00,2.4780,2.4800,2.4770,2.4800,36
2012-03-02,07:25:00,2.4790,2.4800,2.4790,2.4800,3
2012-03-02,07:30:00,2.4800,2.4800,2.4800,2.4800,20
2012-03-02,07:40:00,2.4800,2.4800,2.4800,2.4800,2
2012-03-02,07:45:00,2.4800,2.4800,2.4800,2.4800,1
2012-03-02,07:50:00,2.4800,2.4800,2.4800,2.4800,2
2012-03-02,07:55:00,2.4820,2.4850,2.4790,2.4850,18
2012-03-02,08:00:00,2.4850,2.4850,2.4830,2.4850,4
2012-03-02,08:05:00,2.4820,2.4820,2.4800,2.4800,4
2012-03-02,08:15:00,2.4840,2.4840,2.4840,2.4840,11
2012-03-02,08:20:00,2.4850,2.4850,2.4830,2.4830,12
2012-03-02,08:25:00,2.4840,2.4840,2.4840,2.4840,1
2012-03-02,08:30:00,2.4830,2.4830,2.4810,2.4810,2
2012-03-02,08:35:00,2.4820,2.4820,2.4820,2.4820,2
2012-03-02,08:40:00,2.4810,2.4840,2.4790,2.4840,14
2012-03-02,08:55:00,2.4820,2.4830,2.4820,2.4830,2
2012-03-02,09:00:00,2.4840,2.4840,2.4840,2.4840,1
2012-03-02,09:05:00,2.4810,2.4810,2.4810,2.4810,1
2012-03-02,09:15:00,2.4820,2.4820,2.4820,2.4820,1
2012-03-02,09:20:00,2.4810,2.4810,2.4810,2.4810,1
2012-03-02,09:25:00,2.4810,2.4810,2.4810,2.4810,3
2012-03-02,09:30:00,2.4800,2.4800,2.4800,2.4800,1
2012-03-02,09:35:00,2.4800,2.4810,2.4800,2.4810,9
2012-03-02,09:40:00,2.4800,2.4830,2.4790,2.4830,14
2012-03-02,09:45:00,2.4810,2.4810,2.4790,2.4790,5
2012-03-02,09:50:00,2.4820,2.4830,2.4820,2.4830,5
2012-03-02,09:55:00,2.4800,2.4800,2.4800,2.4800,1
2012-03-02,10:00:00,2.4790,2.4790,2.4790,2.4790,1
2012-03-02,10:10:00,2.4790,2.4790,2.4720,2.4720,20
2012-03-02,10:15:00,2.4720,2.4730,2.4720,2.4730,9
2012-03-02,10:25:00,2.4730,2.4740,2.4730,2.4730,13
2012-03-02,10:30:00,2.4730,2.4730,2.4730,2.4730,2
2012-03-02,10:35:00,2.4720,2.4740,2.4720,2.4740,3
2012-03-02,11:00:00,2.4730,2.4730,2.4730,2.4730,2
2012-03-02,11:10:00,2.4740,2.4740,2.4740,2.4740,4
2012-03-02,11:15:00,2.4740,2.4740,2.4740,2.4740,2
2012-03-02,11:25:00,2.4740,2.4740,2.4740,2.4740,1
2012-03-02,11:30:00,2.4750,2.4880,2.4750,2.4870,79
2012-03-02,11:40:00,2.4840,2.4840,2.4810,2.4810,5
2012-03-02,11:45:00,2.4810,2.4820,2.4750,2.4820,17
2012-03-02,11:50:00,2.4780,2.4830,2.4780,2.4820,5
2012-03-02,12:00:00,2.4820,2.4820,2.4810,2.4810,5
2012-03-02,12:25:00,2.4800,2.4840,2.4790,2.4790,8
2012-03-02,12:30:00,2.4790,2.4790,2.4690,2.4750,57
2012-03-02,12:35:00,2.4750,2.4750,2.4750,2.4750,1
2012-03-02,12:40:00,2.4730,2.4770,2.4730,2.4770,4
2012-03-02,12:45:00,2.4800,2.4800,2.4780,2.4800,17
2012-03-02,12:50:00,2.4810,2.4810,2.4800,2.4800,3
2012-03-02,12:55:00,2.4800,2.4800,2.4800,2.4800,4
2012-03-02,13:00:00,2.4780,2.4780,2.4760,2.4770,19
2012-03-02,13:05:00,2.4780,2.4780,2.4780,2.4780,3
2012-03-02,13:10:00,2.4760,2.4800,2.4760,2.4800,5
2012-03-02,13:15:00,2.4800,2.4800,2.4780,2.4780,11
2012-03-02,13:20:00,2.4780,2.4780,2.4770,2.4770,3
2012-03-02,13:25:00,2.4780,2.4780,2.4750,2.4750,5
2012-03-02,13:30:00,2.4760,2.4760,2.4760,2.4760,1
2012-03-02,13:35:00,2.4780,2.4780,2.4780,2.4780,2
2012-03-02,13:40:00,2.4780,2.4790,2.4780,2.4790,5
2012-03-02,13:45:00,2.4790,2.4790,2.4790,2.4790,7
2012-03-02,14:00:00,2.4790,2.4790,2.4790,2.4790,1
2012-03-02,14:10:00,2.4770,2.4770,2.4770,2.4770,5
2012-03-02,14:15:00,2.4770,2.4780,2.4770,2.4780,3
2012-03-02,14:30:00,2.4760,2.4760,2.4760,2.4760,1
2012-03-02,14:35:00,2.4740,2.4740,2.4720,2.4720,12
2012-03-02,14:40:00,2.4730,2.4730,2.4710,2.4710,5
2012-03-02,14:45:00,2.4700,2.4720,2.4700,2.4720,6
2012-03-02,14:50:00,2.4720,2.4730,2.4720,2.4720,35
2012-03-02,14:55:00,2.4720,2.4720,2.4720,2.4720,4
2012-03-02,15:00:00,2.4710,2.4710,2.4670,2.4670,17
2012-03-02,15:05:00,2.4680,2.4680,2.4670,2.4670,2
2012-03-02,15:10:00,2.4680,2.4680,2.4680,2.4680,2
2012-03-02,15:15:00,2.4700,2.4710,2.4700,2.4710,7
2012-03-02,15:20:00,2.4690,2.4710,2.4690,2.4700,15
2012-03-02,15:25:00,2.4700,2.4700,2.4700,2.4700,5
2012-03-02,15:30:00,2.4680,2.4690,2.4680,2.4690,3
2012-03-02,15:35:00,2.4670,2.4680,2.4660,2.4660,18
2012-03-02,15:40:00,2.4680,2.4680,2.4680,2.4680,4
2012-03-02,15:45:00,2.4680,2.4680,2.4630,2.4630,51
2012-03-02,15:55:00,2.4630,2.4630,2.4610,2.4610,18
2012-03-02,16:00:00,2.4620,2.4620,2.4620,2.4620,4
2012-03-02,16:05:00,2.4620,2.4630,2.4610,2.4630,6
2012-03-02,16:10:00,2.4620,2.4630,2.4620,2.4620,5
2012-03-02,16:15:00,2.4610,2.4630,2.4610,2.4620,24
2012-03-02,16:20:00,2.4620,2.4620,2.4620,2.4620,5
2012-03-02,16:25:00,2.4620,2.4630,2.4620,2.4620,15
2012-03-02,16:30:00,2.4610,2.4620,2.4610,2.4610,20
2012-03-02,16:35:00,2.4620,2.4650,2.4620,2.4630,32
2012-03-02,16:40:00,2.4630,2.4640,2.4620,2.4620,7
2012-03-02,16:45:00,2.4620,2.4630,2.4620,2.4620,10
2012-03-02,16:50:00,2.4610,2.4650,2.4610,2.4630,54
2012-03-02,16:55:00,2.4630,2.4630,2.4620,2.4630,15
2012-03-02,17:00:00,2.4630,2.4630,2.4620,2.4630,10
2012-03-02,17:05:00,2.4630,2.4660,2.4630,2.4660,42
2012-03-02,17:10:00,2.4650,2.4650,2.4650,2.4650,2
2012-03-02,17:15:00,2.4640,2.4640,2.4630,2.4630,11
2012-03-02,17:20:00,2.4630,2.4640,2.4620,2.4630,8
2012-03-02,17:25:00,2.4620,2.4630,2.4610,2.4610,14
2012-03-02,17:30:00,2.4620,2.4620,2.4610,2.4610,7
2012-03-02,17:35:00,2.4610,2.4630,2.4610,2.4630,33
2012-03-02,17:40:00,2.4610,2.4640,2.4610,2.4620,9
2012-03-02,17:45:00,2.4610,2.4640,2.4610,2.4640,9
2012-03-02,17:50:00,2.4620,2.4660,2.4620,2.4640,36
2012-03-02,17:55:00,2.4630,2.4660,2.4630,2.4630,13
2012-03-02,18:00:00,2.4650,2.4670,2.4650,2.4650,33
2012-03-02,18:05:00,2.4650,2.4670,2.4640,2.4650,12
2012-03-02,18:10:00,2.4670,2.4670,2.4640,2.4650,19
2012-03-02,18:15:00,2.4650,2.4670,2.4640,2.4640,11
2012-03-02,18:20:00,2.4680,2.4690,2.4670,2.4690,56
2012-03-02,18:25:00,2.4690,2.4700,2.4690,2.4690,9
2012-03-02,18:30:00,2.4690,2.4700,2.4670,2.4700,25
2012-03-02,18:35:00,2.4710,2.4710,2.4700,2.4700,2
2012-03-02,18:40:00,2.4700,2.4700,2.4680,2.4680,8
2012-03-02,18:45:00,2.4680,2.4690,2.4680,2.4680,21
2012-03-02,18:50:00,2.4680,2.4710,2.4680,2.4710,13
2012-03-02,18:55:00,2.4710,2.4740,2.4690,2.4740,20
2012-03-02,19:00:00,2.4730,2.4730,2.4710,2.4730,9
2012-03-02,19:05:00,2.4750,2.4780,2.4750,2.4760,25
2012-03-02,19:10:00,2.4760,2.4850,2.4760,2.4820,160
2012-03-02,19:15:00,2.4830,2.4900,2.4810,2.4890,193
2012-03-02,19:20:00,2.4890,2.4990,2.4890,2.4980,232
2012-03-02,19:25:00,2.4970,2.4980,2.4880,2.4880,136
2012-03-02,19:30:00,2.4890,2.4910,2.4810,2.4850,105
2012-03-02,19:35:00,2.4840,2.4870,2.4840,2.4860,24
2012-03-02,19:40:00,2.4860,2.4860,2.4830,2.4840,21
2012-03-02,19:45:00,2.4840,2.4860,2.4830,2.4830,18
2012-03-02,19:50:00,2.4840,2.4870,2.4840,2.4870,23
2012-03-02,19:55:00,2.4870,2.4870,2.4810,2.4820,29
2012-03-02,20:00:00,2.4800,2.4810,2.4750,2.4780,52
2012-03-02,20:05:00,2.4770,2.4790,2.4760,2.4760,20
2012-03-02,20:10:00,2.4770,2.4800,2.4770,2.4800,10
2012-03-02,20:15:00,2.4800,2.4820,2.4800,2.4810,27
2012-03-02,20:20:00,2.4830,2.4830,2.4790,2.4790,19
2012-03-02,20:25:00,2.4780,2.4780,2.4750,2.4780,48
2012-03-02,20:30:00,2.4780,2.4830,2.4760,2.4820,45
2012-03-02,20:35:00,2.4810,2.4810,2.4760,2.4780,58
2012-03-02,20:40:00,2.4780,2.4820,2.4780,2.4810,60
2012-03-02,20:45:00,2.4830,2.4990,2.4800,2.4830,525
2012-03-02,20:50:00,2.4840,2.4840,2.4780,2.4790,97
2012-03-02,20:55:00,2.4800,2.4890,2.4790,2.4870,93
2012-03-02,21:00:00,2.4870,2.4960,2.4860,2.4920,269
2012-03-02,21:05:00,2.4910,2.4970,2.4820,2.4830,299
2012-03-02,21:10:00,2.4830,2.4840,2.4640,2.4830,979
2012-03-02,21:15:00,2.4840,2.4970,2.4820,2.4860,598
2012-03-02,21:20:00,2.4860,2.4930,2.4840,2.4900,342
2012-03-02,21:25:00,2.4900,2.4900,2.4780,2.4880,556
2012-03-02,21:30:00,2.4880,2.4910,2.4850,2.4900,291
2012-03-02,21:35:00,2.4900,2.4900,2.4760,2.4780,562
2012-03-02,21:40:00,2.4770,2.4790,2.4680,2.4730,530
2012-03-02,21:45:00,2.4720,2.4810,2.4710,2.4750,483
2012-03-02,21:50:00,2.4750,2.4760,2.4700,2.4710,360
2012-03-02,21:55:00,2.4710,2.4740,2.4640,2.4720,862
2012-03-02,22:00:00,2.4730,2.4840,2.4710,2.4800,2095
2012-03-02,22:05:00,2.4790,2.4860,2.4700,2.4750,1065
2012-03-02,22:10:00,2.4750,2.4780,2.4700,2.4750,599
2012-03-02,22:15:00,2.4750,2.4830,2.4740,2.4810,927
2012-03-02,22:20:00,2.4800,2.4860,2.4760,2.4840,1041
2012-03-02,22:25:00,2.4840,2.4860,2.4760,2.4780,667
2012-03-02,22:30:00,2.4790,2.4850,2.4790,2.4800,624
2012-03-02,22:35:00,2.4820,2.4870,2.4810,2.4870,575
2012-03-02,22:40:00,2.4880,2.4900,2.4840,2.4860,593
2012-03-02,22:45:00,2.4860,2.4940,2.4860,2.4930,1434
2012-03-02,22:50:00,2.4930,2.5050,2.4920,2.4940,1747
2012-03-02,22:55:00,2.4930,2.4970,2.4880,2.4890,1119
2012-03-02,23:00:00,2.4900,2.4920,2.4830,2.4900,1345
2012-03-02,23:05:00,2.4890,2.4950,2.4870,2.4890,603
2012-03-02,23:10:00,2.4870,2.4920,2.4860,2.4880,512
2012-03-02,23:15:00,2.4880,2.4910,2.4850,2.4890,498
2012-03-02,23:20:00,2.4890,2.4910,2.4790,2.4810,1275
2012-03-02,23:25:00,2.4810,2.4830,2.4730,2.4770,749
2012-03-02,23:30:00,2.4770,2.4800,2.4750,2.4780,726
2012-03-02,23:35:00,2.4780,2.4790,2.4750,2.4780,436
2012-03-02,23:40:00,2.4790,2.4820,2.4780,2.4800,426
2012-03-02,23:45:00,2.4810,2.4840,2.4750,2.4780,603
2012-03-02,23:50:00,2.4780,2.4810,2.4720,2.4730,715
2012-03-02,23:55:00,2.4730,2.4750,2.4690,2.4740,905
2012-03-03,00:00:00,2.4730,2.4740,2.4690,2.4690,661
2012-03-03,00:05:00,2.4700,2.4780,2.4690,2.4780,374
2012-03-03,00:10:00,2.4770,2.4790,2.4750,2.4760,434
2012-03-03,00:15:00,2.4750,2.4820,2.4740,2.4810,376
2012-03-03,00:20:00,2.4810,2.4880,2.4800,2.4840,1174
2012-03-03,00:25:00,2.4840,2.4910,2.4840,2.4900,812
2012-03-03,00:30:00,2.4890,2.4920,2.4860,2.4880,386
2012-03-03,00:35:00,2.4880,2.4940,2.4880,2.4930,728
2012-03-03,00:40:00,2.4940,2.4940,2.4890,2.4910,758
2012-03-03,00:45:00,2.4910,2.4920,2.4860,2.4880,388
2012-03-03,00:50:00,2.4880,2.4910,2.4870,2.4900,289
2012-03-03,00:55:00,2.4890,2.4920,2.4860,2.4890,400
2012-03-03,01:00:00,2.4880,2.4920,2.4880,2.4890,303
2012-03-03,01:05:00,2.4900,2.4900,2.4830,2.4860,398
2012-03-03,01:10:00,2.4860,2.4890,2.4820,2.4830,364
2012-03-03,01:15:00,2.4830,2.4840,2.4750,2.4770,401
2012-03-03,01:20:00,2.4780,2.4850,2.4770,2.4840,230
2012-03-03,01:25:00,2.4840,2.4870,2.4820,2.4840,240
2012-03-03,01:30:00,2.4840,2.4850,2.4800,2.4800,471
2012-03-03,01:35:00,2.4800,2.4820,2.4800,2.4810,200
2012-03-03,01:40:00,2.4800,2.4830,2.4790,2.4820,297
2012-03-03,01:45:00,2.4820,2.4830,2.4790,2.4830,206
2012-03-03,01:50:00,2.4820,2.4840,2.4810,2.4830,154
2012-03-03,01:55:00,2.4830,2.4880,2.4820,2.4860,495
2012-03-03,02:00:00,2.4870,2.4880,2.4810,2.4850,875
2012-03-03,02:05:00,2.4860,2.4870,2.4830,2.4870,188
2012-03-03,02:10:00,2.4860,2.4870,2.4840,2.4870,384
2012-03-03,02:15:00,2.4860,2.4870,2.4830,2.4850,395
2012-03-03,02:20:00,2.4860,2.4890,2.4820,2.4820,452
2012-03-03,02:25:00,2.4820,2.4830,2.4780,2.4800,527
2012-03-03,02:30:00,2.4810,2.4870,2.4810,2.4860,450
2012-03-03,02:35:00,2.4860,2.4900,2.4860,2.4900,505
2012-03-03,02:40:00,2.4890,2.4920,2.4870,2.4900,319
2012-03-03,02:45:00,2.4900,2.4900,2.4760,2.4800,943
2012-03-03,02:50:00,2.4810,2.4850,2.4800,2.4830,362
2012-03-03,02:55:00,2.4840,2.4870,2.4820,2.4850,236
2012-03-03,03:00:00,2.4850,2.4900,2.4820,2.4830,446
2012-03-03,03:05:00,2.4830,2.4850,2.4780,2.4800,701
2012-03-03,03:10:00,2.4790,2.4810,2.4750,2.4770,705
2012-03-03,03:15:00,2.4780,2.4800,2.4760,2.4770,791
2012-03-03,03:20:00,2.4770,2.4830,2.4730,2.4770,1789
2012-03-03,03:25:00,2.4770,2.4870,2.4750,2.4810,4179
2012-03-03,03:30:00,2.4820,2.4840,2.4750,2.4780,1167
2012-03-03,03:35:00,2.4780,2.4790,2.4740,2.4740,279
2012-03-03,03:40:00,2.4740,2.4760,2.4730,2.4740,128
2012-03-03,03:45:00,2.4740,2.4760,2.4730,2.4730,102
2012-03-03,03:50:00,2.4740,2.4750,2.4730,2.4730,89
2012-03-03,03:55:00,2.4730,2.4760,2.4730,2.4750,75
2012-03-03,04:00:00,2.4750,2.4770,2.4740,2.4760,175
2012-03-03,04:05:00,2.4750,2.4760,2.4740,2.4740,136
2012-03-03,04:10:00,2.4740,2.4770,2.4740,2.4760,81
2012-03-03,04:15:00,2.4760,2.4770,2.4740,2.4760,154
2012-03-03,04:20:00,2.4750,2.4770,2.4750,2.4760,78
2012-03-03,04:25:00,2.4760,2.4770,2.4730,2.4750,292
2012-03-03,04:30:00,2.4750,2.4750,2.4730,2.4740,16
2012-03-03,04:35:00,2.4740,2.4740,2.4710,2.4710,199
2012-03-03,04:40:00,2.4720,2.4740,2.4710,2.4730,39
2012-03-03,04:45:00,2.4740,2.4750,2.4700,2.4710,195
2012-03-03,04:50:00,2.4700,2.4720,2.4680,2.4690,245
2012-03-03,04:55:00,2.4680,2.4700,2.4660,2.4680,223
2012-03-03,05:00:00,2.4680,2.4690,2.4670,2.4690,27
2012-03-03,05:05:00,2.4700,2.4720,2.4670,2.4670,89
2012-03-03,05:10:00,2.4670,2.4690,2.4670,2.4670,61
2012-03-03,05:15:00,2.4690,2.4700,2.4650,2.4650,42
2012-03-03,05:20:00,2.4650,2.4690,2.4630,2.4690,72
2012-03-03,05:25:00,2.4660,2.4680,2.4650,2.4670,34
2012-03-03,05:30:00,2.4650,2.4680,2.4650,2.4660,29
2012-03-03,05:35:00,2.4650,2.4670,2.4650,2.4660,6
2012-03-03,05:40:00,2.4660,2.4670,2.4660,2.4670,4
2012-03-03,05:45:00,2.4670,2.4670,2.4670,2.4670,1
2012-03-03,05:50:00,2.4670,2.4670,2.4650,2.4660,17
2012-03-03,05:55:00,2.4660,2.4670,2.4650,2.4650,29
2012-03-03,06:00:00,2.4650,2.4680,2.4650,2.4660,24
2012-03-03,06:05:00,2.4680,2.4690,2.4670,2.4690,20
2012-03-03,06:10:00,2.4700,2.4700,2.4660,2.4660,24
2012-03-05,07:00:00,2.4010,2.4260,2.3970,2.4260,1451
2012-03-05,07:05:00,2.4250,2.4270,2.4170,2.4250,287
2012-03-05,07:10:00,2.4250,2.4300,2.4240,2.4300,50
2012-03-05,07:15:00,2.4290,2.4300,2.4190,2.4300,81
2012-03-05,07:20:00,2.4280,2.4300,2.4260,2.4270,51
2012-03-05,07:25:00,2.4280,2.4290,2.4220,2.4220,60
2012-03-05,07:30:00,2.4210,2.4240,2.4210,2.4240,14
2012-03-05,07:35:00,2.4250,2.4270,2.4240,2.4240,24
2012-03-05,07:40:00,2.4260,2.4270,2.4240,2.4240,8
2012-03-05,07:45:00,2.4250,2.4280,2.4250,2.4280,19
2012-03-05,07:50:00,2.4280,2.4290,2.4280,2.4290,20
2012-03-05,07:55:00,2.4290,2.4290,2.4270,2.4270,2
2012-03-05,08:00:00,2.4260,2.4260,2.4140,2.4180,124
2012-03-05,08:05:00,2.4200,2.4220,2.4160,2.4200,44
2012-03-05,08:10:00,2.4200,2.4240,2.4200,2.4220,19
2012-03-05,08:15:00,2.4190,2.4220,2.4180,2.4220,4
2012-03-05,08:25:00,2.4220,2.4230,2.4220,2.4220,4
2012-03-05,08:30:00,2.4240,2.4240,2.4220,2.4230,6
2012-03-05,08:35:00,2.4220,2.4240,2.4210,2.4210,5
2012-03-05,08:40:00,2.4240,2.4260,2.4240,2.4260,27
2012-03-05,08:45:00,2.4250,2.4290,2.4250,2.4290,7
2012-03-05,08:55:00,2.4280,2.4290,2.4270,2.4270,7
2012-03-05,09:00:00,2.4260,2.4260,2.4220,2.4220,21
2012-03-05,09:05:00,2.4210,2.4210,2.4210,2.4210,1
2012-03-05,09:10:00,2.4240,2.4270,2.4240,2.4270,82
2012-03-05,09:15:00,2.4250,2.4250,2.4250,2.4250,8
2012-03-05,09:20:00,2.4250,2.4250,2.4210,2.4250,25
2012-03-05,09:25:00,2.4260,2.4260,2.4260,2.4260,1
2012-03-05,09:30:00,2.4240,2.4240,2.4240,2.4240,1
2012-03-05,09:35:00,2.4270,2.4270,2.4250,2.4250,4
2012-03-05,09:40:00,2.4230,2.4230,2.4230,2.4230,1
2012-03-05,09:45:00,2.4230,2.4240,2.4230,2.4240,3
2012-03-05,09:50:00,2.4220,2.4250,2.4220,2.4240,4
2012-03-05,09:55:00,2.4260,2.4280,2.4260,2.4280,15
2012-03-05,10:00:00,2.4270,2.4290,2.4260,2.4260,18
2012-03-05,10:05:00,2.4270,2.4280,2.4270,2.4280,2
2012-03-05,10:10:00,2.4250,2.4250,2.4240,2.4240,6
2012-03-05,10:15:00,2.4240,2.4280,2.4220,2.4240,30
2012-03-05,10:30:00,2.4260,2.4270,2.4260,2.4270,2
2012-03-05,10:35:00,2.4270,2.4280,2.4270,2.4280,6
2012-03-05,10:40:00,2.4280,2.4280,2.4280,2.4280,12
2012-03-05,10:45:00,2.4270,2.4270,2.4260,2.4260,2
2012-03-05,10:55:00,2.4260,2.4280,2.4260,2.4260,3
2012-03-05,11:00:00,2.4270,2.4270,2.4270,2.4270,4
2012-03-05,11:05:00,2.4260,2.4260,2.4260,2.4260,1
2012-03-05,11:10:00,2.4270,2.4280,2.4270,2.4280,3
2012-03-05,11:15:00,2.4280,2.4280,2.4240,2.4250,10
2012-03-05,11:20:00,2.4250,2.4260,2.4220,2.4240,34
2012-03-05,11:25:00,2.4240,2.4270,2.4240,2.4260,15
2012-03-05,11:30:00,2.4270,2.4280,2.4250,2.4280,18
2012-03-05,11:35:00,2.4280,2.4280,2.4280,2.4280,5
2012-03-05,11:45:00,2.4280,2.4280,2.4260,2.4260,2
2012-03-05,11:50:00,2.4280,2.4280,2.4280,2.4280,1
2012-03-05,11:55:00,2.4260,2.4280,2.4260,2.4260,9
2012-03-05,12:00:00,2.4270,2.4280,2.4270,2.4280,27
2012-03-05,12:05:00,2.4270,2.4330,2.4260,2.4330,38
2012-03-05,12:10:00,2.4330,2.4330,2.4330,2.4330,1
2012-03-05,12:15:00,2.4320,2.4330,2.4290,2.4330,12
2012-03-05,12:20:00,2.4340,2.4350,2.4340,2.4350,20
2012-03-05,12:25:00,2.4330,2.4350,2.4330,2.4350,15
2012-03-05,12:30:00,2.4330,2.4350,2.4320,2.4340,54
2012-03-05,12:35:00,2.4340,2.4350,2.4340,2.4340,22
2012-03-05,12:40:00,2.4350,2.4360,2.4350,2.4360,49
2012-03-05,12:45:00,2.4360,2.4390,2.4360,2.4390,31
2012-03-05,12:50:00,2.4380,2.4400,2.4370,2.4400,12
2012-03-05,12:55:00,2.4400,2.4400,2.4380,2.4380,7
2012-03-05,13:00:00,2.4400,2.4410,2.4390,2.4390,14
2012-03-05,13:05:00,2.4390,2.4390,2.4380,2.4380,12
2012-03-05,13:10:00,2.4390,2.4400,2.4370,2.4390,24
2012-03-05,13:15:00,2.4370,2.4370,2.4360,2.4360,15
2012-03-05,13:20:00,2.4390,2.4390,2.4370,2.4370,13
2012-03-05,13:25:00,2.4360,2.4390,2.4360,2.4390,12
2012-03-05,13:30:00,2.4390,2.4390,2.4370,2.4370,5
2012-03-05,13:35:00,2.4390,2.4390,2.4390,2.4390,2
2012-03-05,13:40:00,2.4390,2.4390,2.4390,2.4390,6
2012-03-05,13:45:00,2.4380,2.4380,2.4360,2.4360,13
2012-03-05,13:50:00,2.4370,2.4370,2.4370,2.4370,1
2012-03-05,13:55:00,2.4390,2.4390,2.4360,2.4360,18
2012-03-05,14:00:00,2.4370,2.4370,2.4370,2.4370,7
2012-03-05,14:05:00,2.4370,2.4370,2.4370,2.4370,2
2012-03-05,14:10:00,2.4370,2.4370,2.4370,2.4370,7
2012-03-05,14:15:00,2.4370,2.4370,2.4360,2.4360,13
2012-03-05,14:20:00,2.4360,2.4360,2.4330,2.4330,25
2012-03-05,14:25:00,2.4340,2.4390,2.4320,2.4350,53
2012-03-05,14:30:00,2.4360,2.4380,2.4360,2.4380,9
2012-03-05,14:35:00,2.4360,2.4360,2.4360,2.4360,6
2012-03-05,14:45:00,2.4360,2.4360,2.4360,2.4360,1
2012-03-05,14:50:00,2.4360,2.4360,2.4340,2.4340,13
2012-03-05,14:55:00,2.4340,2.4340,2.4330,2.4330,14
2012-03-05,15:00:00,2.4350,2.4350,2.4350,2.4350,1
2012-03-05,15:05:00,2.4340,2.4340,2.4320,2.4320,6
2012-03-05,15:10:00,2.4340,2.4360,2.4340,2.4360,4
2012-03-05,15:15:00,2.4340,2.4340,2.4300,2.4300,33
2012-03-05,15:20:00,2.4310,2.4310,2.4310,2.4310,1
2012-03-05,15:25:00,2.4310,2.4310,2.4310,2.4310,1
2012-03-05,15:30:00,2.4350,2.4350,2.4300,2.4310,21
2012-03-05,15:35:00,2.4300,2.4300,2.4290,2.4300,14
2012-03-05,15:40:00,2.4300,2.4300,2.4280,2.4290,65
2012-03-05,15:45:00,2.4290,2.4300,2.4290,2.4300,3
2012-03-05,15:50:00,2.4300,2.4300,2.4280,2.4280,8
2012-03-05,15:55:00,2.4280,2.4280,2.4280,2.4280,1
2012-03-05,16:00:00,2.4300,2.4300,2.4300,2.4300,12
2012-03-05,16:05:00,2.4300,2.4300,2.4300,2.4300,5
2012-03-05,16:10:00,2.4310,2.4310,2.4280,2.4300,10
2012-03-05,16:15:00,2.4320,2.4340,2.4310,2.4310,10
2012-03-05,16:20:00,2.4330,2.4330,2.4320,2.4320,2
2012-03-05,16:25:00,2.4320,2.4340,2.4320,2.4340,6
2012-03-05,16:30:00,2.4360,2.4360,2.4320,2.4340,25
2012-03-05,16:35:00,2.4340,2.4340,2.4310,2.4310,5
2012-03-05,16:40:00,2.4320,2.4320,2.4310,2.4320,6
2012-03-05,16:45:00,2.4320,2.4320,2.4300,2.4300,8
2012-03-05,16:50:00,2.4300,2.4300,2.4270,2.4270,22
2012-03-05,16:55:00,2.4280,2.4280,2.4230,2.4230,28
2012-03-05,17:00:00,2.4230,2.4240,2.4200,2.4210,25
2012-03-05,17:05:00,2.4240,2.4240,2.4210,2.4240,46
2012-03-05,17:10:00,2.4220,2.4230,2.4200,2.4230,10
2012-03-05,17:15:00,2.4200,2.4230,2.4200,2.4230,22
2012-03-05,17:20:00,2.4230,2.4230,2.4230,2.4230,4
2012-03-05,17:25:00,2.4230,2.4240,2.4230,2.4240,17
2012-03-05,17:30:00,2.4250,2.4250,2.4210,2.4230,15
2012-03-05,17:35:00,2.4240,2.4240,2.4220,2.4230,9
2012-03-05,17:40:00,2.4240,2.4240,2.4240,2.4240,4
2012-03-05,17:45:00,2.4230,2.4240,2.4230,2.4240,5
2012-03-05,17:50:00,2.4240,2.4260,2.4240,2.4240,8
2012-03-05,17:55:00,2.4250,2.4250,2.4240,2.4240,5
2012-03-05,18:00:00,2.4260,2.4270,2.4260,2.4260,20
2012-03-05,18:05:00,2.4260,2.4270,2.4230,2.4270,18
2012-03-05,18:10:00,2.4250,2.4250,2.4250,2.4250,1
2012-03-05,18:15:00,2.4250,2.4250,2.4250,2.4250,1
2012-03-05,18:20:00,2.4250,2.4270,2.4240,2.4270,13
2012-03-05,18:25:00,2.4260,2.4260,2.4260,2.4260,14
2012-03-05,18:30:00,2.4260,2.4260,2.4260,2.4260,1
2012-03-05,18:35:00,2.4250,2.4250,2.4220,2.4220,21
2012-03-05,18:40:00,2.4220,2.4220,2.4100,2.4120,268
2012-03-05,18:45:00,2.4120,2.4130,2.4120,2.4130,12
2012-03-05,18:50:00,2.4120,2.4140,2.4110,2.4130,35
2012-03-05,18:55:00,2.4140,2.4140,2.4100,2.4120,34
2012-03-05,19:00:00,2.4120,2.4130,2.4120,2.4130,5
2012-03-05,19:05:00,2.4130,2.4140,2.4130,2.4140,5
2012-03-05,19:10:00,2.4140,2.4160,2.4110,2.4150,88
2012-03-05,19:15:00,2.4150,2.4170,2.4140,2.4170,60
2012-03-05,19:20:00,2.4170,2.4260,2.4170,2.4240,78
2012-03-05,19:25:00,2.4240,2.4260,2.4200,2.4200,47
2012-03-05,19:30:00,2.4210,2.4230,2.4180,2.4180,33
2012-03-05,19:35:00,2.4180,2.4180,2.4120,2.4140,133
2012-03-05,19:40:00,2.4140,2.4150,2.4140,2.4140,19
2012-03-05,19:45:00,2.4150,2.4150,2.4130,2.4150,56
2012-03-05,19:50:00,2.4150,2.4150,2.4120,2.4120,69
2012-03-05,19:55:00,2.4120,2.4120,2.4120,2.4120,18
2012-03-05,20:00:00,2.4120,2.4120,2.4100,2.4120,133
2012-03-05,20:05:00,2.4120,2.4120,2.4100,2.4120,63
2012-03-05,20:10:00,2.4120,2.4120,2.4100,2.4120,144
2012-03-05,20:15:00,2.4120,2.4120,2.4100,2.4100,30
2012-03-05,20:20:00,2.4110,2.4110,2.4100,2.4100,80
2012-03-05,20:25:00,2.4120,2.4120,2.4110,2.4120,161
2012-03-05,20:30:00,2.4120,2.4120,2.4100,2.4100,141
2012-03-05,20:35:00,2.4100,2.4110,2.4100,2.4110,144
2012-03-05,20:40:00,2.4110,2.4110,2.4010,2.4030,380
2012-03-05,20:45:00,2.4040,2.4120,2.3990,2.4000,554
2012-03-05,20:50:00,2.4000,2.4000,2.3920,2.3960,760
2012-03-05,20:55:00,2.3960,2.3960,2.3760,2.3800,1425
2012-03-05,21:00:00,2.3800,2.3850,2.3750,2.3750,1232
2012-03-05,21:05:00,2.3760,2.3770,2.3610,2.3740,3023
2012-03-05,21:10:00,2.3750,2.3900,2.3730,2.3800,768
2012-03-05,21:15:00,2.3800,2.3870,2.3780,2.3840,443
2012-03-05,21:20:00,2.3840,2.3910,2.3830,2.3880,572
2012-03-05,21:25:00,2.3880,2.3900,2.3780,2.3820,554
2012-03-05,21:30:00,2.3810,2.3870,2.3800,2.3860,298
2012-03-05,21:35:00,2.3860,2.3890,2.3800,2.3880,315
2012-03-05,21:40:00,2.3880,2.3960,2.3820,2.3950,557
2012-03-05,21:45:00,2.3950,2.3970,2.3870,2.3880,352
2012-03-05,21:50:00,2.3890,2.3910,2.3850,2.3910,423
2012-03-05,21:55:00,2.3900,2.3900,2.3730,2.3760,1067
2012-03-05,22:00:00,2.3760,2.3790,2.3670,2.3720,3030
2012-03-05,22:05:00,2.3720,2.3820,2.3690,2.3820,1398
2012-03-05,22:10:00,2.3800,2.3840,2.3760,2.3830,590
2012-03-05,22:15:00,2.3820,2.3860,2.3730,2.3740,1138
2012-03-05,22:20:00,2.3740,2.3830,2.3730,2.3820,608
2012-03-05,22:25:00,2.3810,2.3850,2.3700,2.3770,1658
2012-03-05,22:30:00,2.3770,2.3830,2.3720,2.3730,2066
2012-03-05,22:35:00,2.3730,2.3770,2.3730,2.3760,646
2012-03-05,22:40:00,2.3750,2.3780,2.3740,2.3750,557
2012-03-05,22:45:00,2.3750,2.3790,2.3740,2.3780,762
2012-03-05,22:50:00,2.3790,2.3840,2.3780,2.3840,761
2012-03-05,22:55:00,2.3840,2.3850,2.3800,2.3820,766
2012-03-05,23:00:00,2.3820,2.3880,2.3820,2.3850,1448
2012-03-05,23:05:00,2.3840,2.3880,2.3830,2.3880,1011
2012-03-05,23:10:00,2.3870,2.3890,2.3840,2.3850,638
2012-03-05,23:15:00,2.3850,2.3890,2.3840,2.3890,427
2012-03-05,23:20:00,2.3890,2.3920,2.3850,2.3860,990
2012-03-05,23:25:00,2.3860,2.3860,2.3800,2.3800,1061
2012-03-05,23:30:00,2.3810,2.3870,2.3800,2.3860,517
2012-03-05,23:35:00,2.3860,2.3860,2.3820,2.3850,532
2012-03-05,23:40:00,2.3840,2.3840,2.3810,2.3830,383
2012-03-05,23:45:00,2.3820,2.3830,2.3770,2.3800,566
2012-03-05,23:50:00,2.3800,2.3840,2.3780,2.3780,279
2012-03-05,23:55:00,2.3790,2.3810,2.3730,2.3740,619
2012-03-06,00:00:00,2.3740,2.3750,2.3710,2.3720,625
2012-03-06,00:05:00,2.3710,2.3750,2.3680,2.3710,1033
2012-03-06,00:10:00,2.3710,2.3740,2.3700,2.3730,832
2012-03-06,00:15:00,2.3740,2.3760,2.3720,2.3740,481
2012-03-06,00:20:00,2.3730,2.3770,2.3710,2.3710,470
2012-03-06,00:25:00,2.3700,2.3740,2.3650,2.3720,1199
2012-03-06,00:30:00,2.3720,2.3740,2.3700,2.3720,370
2012-03-06,00:35:00,2.3720,2.3720,2.3670,2.3670,504
2012-03-06,00:40:00,2.3680,2.3710,2.3660,2.3700,369
2012-03-06,00:45:00,2.3710,2.3770,2.3710,2.3760,973
2012-03-06,00:50:00,2.3760,2.3790,2.3740,2.3750,548
2012-03-06,00:55:00,2.3750,2.3770,2.3730,2.3750,473
2012-03-06,01:00:00,2.3750,2.3800,2.3750,2.3760,360
2012-03-06,01:05:00,2.3770,2.3790,2.3750,2.3780,220
2012-03-06,01:10:00,2.3770,2.3770,2.3700,2.3710,705
2012-03-06,01:15:00,2.3720,2.3750,2.3710,2.3730,179
2012-03-06,01:20:00,2.3730,2.3730,2.3650,2.3680,349
2012-03-06,01:25:00,2.3680,2.3690,2.3650,2.3690,308
2012-03-06,01:30:00,2.3680,2.3680,2.3620,2.3630,896
2012-03-06,01:35:00,2.3630,2.3650,2.3620,2.3640,565
2012-03-06,01:40:00,2.3640,2.3650,2.3610,2.3610,754
2012-03-06,01:45:00,2.3600,2.3630,2.3570,2.3570,1498
2012-03-06,01:50:00,2.3570,2.3630,2.3560,2.3580,544
2012-03-06,01:55:00,2.3580,2.3620,2.3570,2.3610,338
2012-03-06,02:00:00,2.3610,2.3610,2.3530,2.3560,1037
2012-03-06,02:05:00,2.3550,2.3640,2.3550,2.3630,702
2012-03-06,02:10:00,2.3630,2.3660,2.3620,2.3620,441
2012-03-06,02:15:00,2.3620,2.3680,2.3620,2.3660,476
2012-03-06,02:20:00,2.3670,2.3750,2.3650,2.3710,879
2012-03-06,02:25:00,2.3710,2.3740,2.3680,2.3710,743
2012-03-06,02:30:00,2.3720,2.3790,2.3710,2.3730,649
2012-03-06,02:35:00,2.3730,2.3740,2.3660,2.3690,617
2012-03-06,02:40:00,2.3680,2.3700,2.3610,2.3660,663
2012-03-06,02:45:00,2.3650,2.3680,2.3640,2.3640,221
2012-03-06,02:50:00,2.3640,2.3640,2.3600,2.3620,431
2012-03-06,02:55:00,2.3610,2.3660,2.3600,2.3660,392
2012-03-06,03:00:00,2.3670,2.3670,2.3580,2.3600,509
2012-03-06,03:05:00,2.3590,2.3630,2.3580,2.3590,561
2012-03-06,03:10:00,2.3590,2.3610,2.3570,2.3580,659
2012-03-06,03:15:00,2.3580,2.3620,2.3550,2.3560,1158
2012-03-06,03:20:00,2.3550,2.3600,2.3520,2.3550,1782
2012-03-06,03:25:00,2.3550,2.3600,2.3500,2.3590,4373
2012-03-06,03:30:00,2.3580,2.3610,2.3580,2.3580,680
2012-03-06,03:35:00,2.3590,2.3590,2.3570,2.3580,126
2012-03-06,03:40:00,2.3570,2.3580,2.3560,2.3560,153
2012-03-06,03:45:00,2.3560,2.3610,2.3560,2.3600,119
2012-03-06,03:50:00,2.3600,2.3640,2.3600,2.3630,225
2012-03-06,03:55:00,2.3640,2.3650,2.3620,2.3630,132
2012-03-06,04:00:00,2.3640,2.3650,2.3610,2.3630,154
2012-03-06,04:05:00,2.3620,2.3640,2.3620,2.3640,110
2012-03-06,04:10:00,2.3640,2.3640,2.3630,2.3630,40
2012-03-06,04:15:00,2.3640,2.3640,2.3630,2.3640,78
2012-03-06,04:20:00,2.3640,2.3660,2.3630,2.3650,144
2012-03-06,04:25:00,2.3650,2.3670,2.3630,2.3640,137
2012-03-06,04:30:00,2.3640,2.3640,2.3600,2.3610,150
2012-03-06,04:35:00,2.3610,2.3620,2.3600,2.3600,107
2012-03-06,04:40:00,2.3610,2.3650,2.3600,2.3650,168
2012-03-06,04:45:00,2.3640,2.3650,2.3590,2.3600,523
2012-03-06,04:50:00,2.3600,2.3610,2.3570,2.3580,247
2012-03-06,04:55:00,2.3580,2.3590,2.3550,2.3570,216
2012-03-06,05:00:00,2.3560,2.3580,2.3550,2.3560,86
2012-03-06,05:05:00,2.3560,2.3570,2.3550,2.3550,103
2012-03-06,05:10:00,2.3550,2.3550,2.3510,2.3540,98
2012-03-06,05:15:00,2.3540,2.3570,2.3520,2.3520,37
2012-03-06,05:20:00,2.3540,2.3560,2.3520,2.3520,32
2012-03-06,05:25:00,2.3510,2.3520,2.3510,2.3510,30
2012-03-06,05:30:00,2.3520,2.3530,2.3510,2.3510,44
2012-03-06,05:35:00,2.3530,2.3550,2.3490,2.3530,42
2012-03-06,05:40:00,2.3540,2.3610,2.3530,2.3610,123
2012-03-06,05:45:00,2.3600,2.3620,2.3570,2.3600,186
2012-03-06,05:50:00,2.3600,2.3610,2.3580,2.3590,20
2012-03-06,05:55:00,2.3580,2.3600,2.3520,2.3560,93
2012-03-06,06:00:00,2.3530,2.3550,2.3530,2.3540,18
2012-03-06,06:10:00,2.3530,2.3540,2.3510,2.3520,20
2012-03-06,07:00:00,2.3550,2.3550,2.3500,2.3540,64
2012-03-06,07:05:00,2.3550,2.3570,2.3550,2.3550,66
2012-03-06,07:15:00,2.3570,2.3570,2.3570,2.3570,1
2012-03-06,07:20:00,2.3580,2.3590,2.3580,2.3590,3
2012-03-06,07:25:00,2.3600,2.3600,2.3580,2.3580,8
2012-03-06,07:30:00,2.3580,2.3590,2.3580,2.3580,16
2012-03-06,07:35:00,2.3600,2.3620,2.3600,2.3610,19
2012-03-06,07:40:00,2.3620,2.3640,2.3600,2.3600,27
2012-03-06,07:45:00,2.3610,2.3610,2.3600,2.3600,21
2012-03-06,07:50:00,2.3600,2.3600,2.3580,2.3580,21
2012-03-06,07:55:00,2.3570,2.3570,2.3570,2.3570,1
2012-03-06,08:05:00,2.3570,2.3570,2.3570,2.3570,3
2012-03-06,08:15:00,2.3580,2.3580,2.3580,2.3580,1
2012-03-06,08:40:00,2.3580,2.3580,2.3560,2.3560,2
2012-03-06,08:50:00,2.3570,2.3580,2.3560,2.3580,12
2012-03-06,08:55:00,2.3580,2.3590,2.3540,2.3540,25
2012-03-06,09:00:00,2.3560,2.3590,2.3560,2.3590,3
2012-03-06,09:05:00,2.3570,2.3570,2.3540,2.3540,10
2012-03-06,09:10:00,2.3560,2.3580,2.3520,2.3530,18
2012-03-06,09:15:00,2.3540,2.3560,2.3540,2.3560,5
2012-03-06,09:20:00,2.3540,2.3540,2.3540,2.3540,1
2012-03-06,09:45:00,2.3530,2.3530,2.3530,2.3530,1
2012-03-06,09:50:00,2.3540,2.3540,2.3540,2.3540,1
2012-03-06,09:55:00,2.3540,2.3540,2.3540,2.3540,1
2012-03-06,10:00:00,2.3550,2.3550,2.3540,2.3540,2
2012-03-06,10:15:00,2.3560,2.3560,2.3560,2.3560,1
2012-03-06,10:20:00,2.3530,2.3530,2.3530,2.3530,3
2012-03-06,10:50:00,2.3530,2.3530,2.3470,2.3480,79
2012-03-06,10:55:00,2.3500,2.3530,2.3500,2.3520,14
2012-03-06,11:00:00,2.3520,2.3520,2.3520,2.3520,9
2012-03-06,11:10:00,2.3510,2.3540,2.3510,2.3540,16
2012-03-06,11:25:00,2.3520,2.3520,2.3520,2.3520,2
2012-03-06,11:30:00,2.3520,2.3520,2.3510,2.3510,3
2012-03-06,11:35:00,2.3500,2.3500,2.3500,2.3500,1
2012-03-06,11:40:00,2.3530,2.3530,2.3520,2.3520,6
2012-03-06,11:45:00,2.3540,2.3540,2.3540,2.3540,1
2012-03-06,11:55:00,2.3530,2.3530,2.3480,2.3480,16
2012-03-06,12:00:00,2.3520,2.3530,2.3480,2.3480,15
2012-03-06,12:05:00,2.3540,2.3540,2.3540,2.3540,1
2012-03-06,12:10:00,2.3540,2.3550,2.3480,2.3550,7
2012-03-06,12:15:00,2.3550,2.3550,2.3550,2.3550,1
2012-03-06,12:20:00,2.3520,2.3530,2.3490,2.3510,13
2012-03-06,12:25:00,2.3540,2.3540,2.3530,2.3530,4
2012-03-06,12:30:00,2.3530,2.3580,2.3530,2.3560,37
2012-03-06,12:35:00,2.3570,2.3580,2.3520,2.3520,8
2012-03-06,12:40:00,2.3540,2.3550,2.3540,2.3550,4
2012-03-06,12:45:00,2.3550,2.3550,2.3550,2.3550,1
2012-03-06,12:55:00,2.3580,2.3590,2.3580,2.3590,11
2012-03-06,13:00:00,2.3570,2.3590,2.3570,2.3590,4
2012-03-06,13:05:00,2.3590,2.3640,2.3590,2.3640,28
2012-03-06,13:10:00,2.3640,2.3640,2.3630,2.3630,8
2012-03-06,13:15:00,2.3610,2.3630,2.3610,2.3610,19
2012-03-06,13:20:00,2.3590,2.3590,2.3540,2.3540,44
2012-03-06,13:25:00,2.3540,2.3550,2.3490,2.3550,36
2012-03-06,13:30:00,2.3550,2.3580,2.3530,2.3550,81
2012-03-06,13:35:00,2.3540,2.3550,2.3540,2.3550,4
2012-03-06,13:45:00,2.3570,2.3570,2.3570,2.3570,4
2012-03-06,14:00:00,2.3570,2.3570,2.3570,2.3570,1
2012-03-06,14:05:00,2.3570,2.3570,2.3570,2.3570,2
2012-03-06,14:10:00,2.3540,2.3550,2.3540,2.3540,7
2012-03-06,14:15:00,2.3540,2.3550,2.3540,2.3550,6
2012-03-06,14:20:00,2.3550,2.3550,2.3550,2.3550,1
2012-03-06,14:25:00,2.3550,2.3550,2.3550,2.3550,1
2012-03-06,14:30:00,2.3540,2.3570,2.3520,2.3570,16
2012-03-06,14:35:00,2.3540,2.3540,2.3540,2.3540,1
2012-03-06,14:40:00,2.3560,2.3560,2.3560,2.3560,1
2012-03-06,14:45:00,2.3540,2.3560,2.3540,2.3560,2
2012-03-06,14:50:00,2.3540,2.3540,2.3520,2.3520,14
2012-03-06,14:55:00,2.3520,2.3520,2.3510,2.3520,4
2012-03-06,15:00:00,2.3550,2.3550,2.3550,2.3550,8
2012-03-06,15:05:00,2.3560,2.3560,2.3550,2.3550,3
2012-03-06,15:10:00,2.3540,2.3540,2.3530,2.3530,14
2012-03-06,15:15:00,2.3510,2.3550,2.3510,2.3550,4
2012-03-06,15:20:00,2.3520,2.3520,2.3510,2.3520,5
2012-03-06,15:25:00,2.3520,2.3520,2.3510,2.3520,8
2012-03-06,15:30:00,2.3510,2.3520,2.3510,2.3510,11
2012-03-06,15:35:00,2.3510,2.3520,2.3510,2.3520,39
2012-03-06,15:45:00,2.3520,2.3520,2.3520,2.3520,1
2012-03-06,15:50:00,2.3520,2.3520,2.3510,2.3520,10
2012-03-06,15:55:00,2.3510,2.3530,2.3510,2.3530,18
2012-03-06,16:00:00,2.3520,2.3530,2.3520,2.3530,27
2012-03-06,16:05:00,2.3520,2.3540,2.3510,2.3530,9
2012-03-06,16:10:00,2.3550,2.3550,2.3550,2.3550,8
2012-03-06,16:15:00,2.3550,2.3550,2.3550,2.3550,8
2012-03-06,16:20:00,2.3540,2.3540,2.3510,2.3530,37
2012-03-06,16:25:00,2.3550,2.3550,2.3510,2.3510,3
2012-03-06,16:30:00,2.3540,2.3550,2.3540,2.3550,20
2012-03-06,16:35:00,2.3520,2.3570,2.3520,2.3560,27
2012-03-06,16:40:00,2.3550,2.3560,2.3550,2.3560,11
2012-03-06,16:45:00,2.3560,2.3590,2.3560,2.3590,30
2012-03-06,16:50:00,2.3600,2.3620,2.3580,2.3580,34
2012-03-06,16:55:00,2.3600,2.3600,2.3600,2.3600,1
2012-03-06,17:00:00,2.3590,2.3600,2.3590,2.3590,44
2012-03-06,17:05:00,2.3590,2.3600,2.3590,2.3600,4
2012-03-06,17:10:00,2.3600,2.3610,2.3570,2.3570,17
2012-03-06,17:15:00,2.3590,2.3590,2.3570,2.3570,4
2012-03-06,17:20:00,2.3580,2.3580,2.3540,2.3540,39
2012-03-06,17:25:00,2.3550,2.3580,2.3550,2.3580,24
2012-03-06,17:30:00,2.3580,2.3610,2.3570,2.3610,5
2012-03-06,17:35:00,2.3620,2.3620,2.3600,2.3610,15
2012-03-06,17:40:00,2.3610,2.3630,2.3610,2.3610,25
2012-03-06,17:45:00,2.3610,2.3610,2.3470,2.3500,214
2012-03-06,17:50:00,2.3510,2.3520,2.3480,2.3520,106
2012-03-06,17:55:00,2.3530,2.3550,2.3520,2.3540,15
2012-03-06,18:00:00,2.3560,2.3580,2.3550,2.3580,23
2012-03-06,18:05:00,2.3580,2.3590,2.3580,2.3580,11
2012-03-06,18:10:00,2.3570,2.3580,2.3530,2.3530,14
2012-03-06,18:15:00,2.3540,2.3550,2.3530,2.3550,9
2012-03-06,18:20:00,2.3570,2.3570,2.3560,2.3560,10
2012-03-06,18:25:00,2.3540,2.3570,2.3540,2.3540,19
2012-03-06,18:30:00,2.3550,2.3580,2.3550,2.3580,11
2012-03-06,18:35:00,2.3570,2.3590,2.3550,2.3580,23
2012-03-06,18:40:00,2.3580,2.3580,2.3580,2.3580,1
2012-03-06,18:45:00,2.3570,2.3580,2.3560,2.3570,15
2012-03-06,18:50:00,2.3580,2.3580,2.3580,2.3580,19
2012-03-06,18:55:00,2.3580,2.3580,2.3560,2.3580,16
2012-03-06,19:00:00,2.3570,2.3570,2.3470,2.3520,104
2012-03-06,19:05:00,2.3520,2.3580,2.3470,2.3550,190
2012-03-06,19:10:00,2.3550,2.3580,2.3550,2.3580,158
2012-03-06,19:15:00,2.3580,2.3680,2.3570,2.3650,238
2012-03-06,19:20:00,2.3650,2.3700,2.3650,2.3700,242
2012-03-06,19:25:00,2.3700,2.3700,2.3660,2.3670,34
2012-03-06,19:30:00,2.3660,2.3670,2.3600,2.3620,62
2012-03-06,19:35:00,2.3630,2.3630,2.3550,2.3580,63
2012-03-06,19:40:00,2.3560,2.3570,2.3500,2.3550,84
2012-03-06,19:45:00,2.3560,2.3580,2.3560,2.3580,10
2012-03-06,19:50:00,2.3580,2.3590,2.3580,2.3590,11
2012-03-06,19:55:00,2.3600,2.3600,2.3580,2.3580,8
2012-03-06,20:00:00,2.3580,2.3590,2.3550,2.3590,60
2012-03-06,20:05:00,2.3570,2.3570,2.3530,2.3570,109
2012-03-06,20:15:00,2.3570,2.3620,2.3570,2.3590,178
2012-03-06,20:20:00,2.3600,2.3610,2.3560,2.3590,123
2012-03-06,20:25:00,2.3590,2.3700,2.3580,2.3680,166
2012-03-06,20:30:00,2.3680,2.3740,2.3670,2.3730,140
2012-03-06,20:35:00,2.3720,2.3760,2.3710,2.3730,175
2012-03-06,20:40:00,2.3720,2.3740,2.3700,2.3720,84
2012-03-06,20:45:00,2.3720,2.3730,2.3690,2.3710,88
2012-03-06,20:50:00,2.3710,2.3730,2.3700,2.3720,131
2012-03-06,20:55:00,2.3720,2.3720,2.3650,2.3660,173
2012-03-06,21:00:00,2.3650,2.3720,2.3630,2.3700,165
2012-03-06,21:05:00,2.3690,2.3780,2.3690,2.3780,292
2012-03-06,21:10:00,2.3780,2.3820,2.3670,2.3720,403
2012-03-06,21:15:00,2.3720,2.3750,2.3700,2.3720,185
2012-03-06,21:20:00,2.3710,2.3720,2.3560,2.3690,661
2012-03-06,21:25:00,2.3690,2.3760,2.3680,2.3730,211
2012-03-06,21:30:00,2.3720,2.3750,2.3660,2.3730,374
2012-03-06,21:35:00,2.3730,2.3760,2.3720,2.3740,226
2012-03-06,21:40:00,2.3740,2.3740,2.3590,2.3640,995
2012-03-06,21:45:00,2.3640,2.3670,2.3550,2.3600,701
2012-03-06,21:50:00,2.3590,2.3620,2.3550,2.3580,237
2012-03-06,21:55:00,2.3590,2.3650,2.3580,2.3630,470
2012-03-06,22:00:00,2.3640,2.3770,2.3630,2.3740,2597
2012-03-06,22:05:00,2.3730,2.3800,2.3720,2.3770,1095
2012-03-06,22:10:00,2.3770,2.3900,2.3770,2.3830,2074
2012-03-06,22:15:00,2.3830,2.3850,2.3790,2.3790,752
2012-03-06,22:20:00,2.3790,2.3830,2.3740,2.3810,781
2012-03-06,22:25:00,2.3810,2.3840,2.3800,2.3840,518
2012-03-06,22:30:00,2.3840,2.3850,2.3790,2.3850,994
2012-03-06,22:35:00,2.3840,2.3950,2.3830,2.3880,2829
2012-03-06,22:40:00,2.3890,2.3900,2.3770,2.3790,1069
2012-03-06,22:45:00,2.3780,2.3790,2.3680,2.3750,1891
2012-03-06,22:50:00,2.3750,2.3770,2.3720,2.3740,503
2012-03-06,22:55:00,2.3730,2.3750,2.3690,2.3690,452
2012-03-06,23:00:00,2.3700,2.3770,2.3690,2.3760,781
2012-03-06,23:05:00,2.3760,2.3780,2.3750,2.3770,212
2012-03-06,23:10:00,2.3770,2.3800,2.3760,2.3780,493
2012-03-06,23:15:00,2.3790,2.3790,2.3760,2.3770,321
2012-03-06,23:20:00,2.3770,2.3780,2.3690,2.3710,794
2012-03-06,23:25:00,2.3710,2.3750,2.3680,2.3720,786
2012-03-06,23:30:00,2.3710,2.3720,2.3530,2.3560,2939
2012-03-06,23:35:00,2.3560,2.3630,2.3530,2.3590,1462
2012-03-06,23:40:00,2.3590,2.3660,2.3560,2.3660,465
2012-03-06,23:45:00,2.3660,2.3670,2.3570,2.3610,845
2012-03-06,23:50:00,2.3600,2.3610,2.3570,2.3590,425
2012-03-06,23:55:00,2.3580,2.3580,2.3500,2.3530,850
2012-03-07,00:00:00,2.3520,2.3530,2.3430,2.3510,2933
2012-03-07,00:05:00,2.3510,2.3530,2.3480,2.3490,565
2012-03-07,00:10:00,2.3490,2.3550,2.3490,2.3530,793
2012-03-07,00:15:00,2.3530,2.3580,2.3530,2.3550,733
2012-03-07,00:20:00,2.3550,2.3590,2.3500,2.3590,689
2012-03-07,00:25:00,2.3590,2.3650,2.3570,2.3590,621
2012-03-07,00:30:00,2.3600,2.3640,2.3560,2.3580,460
2012-03-07,00:35:00,2.3580,2.3660,2.3570,2.3630,491
2012-03-07,00:40:00,2.3630,2.3670,2.3600,2.3660,468
2012-03-07,00:45:00,2.3670,2.3680,2.3590,2.3590,403
2012-03-07,00:50:00,2.3590,2.3620,2.3550,2.3620,652
2012-03-07,00:55:00,2.3610,2.3690,2.3610,2.3680,1118
2012-03-07,01:00:00,2.3670,2.3730,2.3670,2.3690,562
2012-03-07,01:05:00,2.3700,2.3790,2.3680,2.3690,1055
2012-03-07,01:10:00,2.3690,2.3780,2.3690,2.3760,402
2012-03-07,01:15:00,2.3760,2.3770,2.3700,2.3700,236
2012-03-07,01:20:00,2.3710,2.3740,2.3690,2.3700,371
2012-03-07,01:25:00,2.3700,2.3740,2.3670,2.3680,368
2012-03-07,01:30:00,2.3680,2.3680,2.3640,2.3640,345
2012-03-07,01:35:00,2.3630,2.3680,2.3630,2.3660,266
2012-03-07,01:40:00,2.3660,2.3670,2.3650,2.3650,104
2012-03-07,01:45:00,2.3660,2.3660,2.3630,2.3640,139
2012-03-07,01:50:00,2.3640,2.3650,2.3620,2.3620,263
2012-03-07,01:55:00,2.3610,2.3620,2.3580,2.3610,444
2012-03-07,02:00:00,2.3620,2.3630,2.3610,2.3620,103
2012-03-07,02:05:00,2.3620,2.3640,2.3550,2.3560,933
2012-03-07,02:10:00,2.3550,2.3580,2.3540,2.3580,185
2012-03-07,02:15:00,2.3580,2.3630,2.3570,2.3600,492
2012-03-07,02:20:00,2.3600,2.3620,2.3580,2.3600,274
2012-03-07,02:25:00,2.3610,2.3610,2.3580,2.3600,267
2012-03-07,02:30:00,2.3600,2.3610,2.3590,2.3610,218
2012-03-07,02:35:00,2.3610,2.3660,2.3610,2.3660,328
2012-03-07,02:40:00,2.3660,2.3670,2.3630,2.3650,295
2012-03-07,02:45:00,2.3640,2.3660,2.3630,2.3660,158
2012-03-07,02:50:00,2.3660,2.3660,2.3600,2.3610,120
2012-03-07,02:55:00,2.3600,2.3600,2.3550,2.3560,571
2012-03-07,03:00:00,2.3550,2.3590,2.3550,2.3580,245
2012-03-07,03:05:00,2.3580,2.3590,2.3560,2.3580,281
2012-03-07,03:10:00,2.3580,2.3610,2.3570,2.3610,380
2012-03-07,03:15:00,2.3610,2.3610,2.3590,2.3590,399
2012-03-07,03:20:00,2.3590,2.3600,2.3510,2.3550,1450
2012-03-07,03:25:00,2.3540,2.3590,2.3520,2.3540,2251
2012-03-07,03:30:00,2.3540,2.3570,2.3530,2.3550,485
2012-03-07,03:35:00,2.3560,2.3560,2.3540,2.3560,172
2012-03-07,03:40:00,2.3550,2.3560,2.3510,2.3510,227
2012-03-07,03:45:00,2.3510,2.3510,2.3480,2.3480,370
2012-03-07,03:50:00,2.3490,2.3500,2.3480,2.3500,89
2012-03-07,03:55:00,2.3490,2.3500,2.3480,2.3490,203
2012-03-07,04:00:00,2.3490,2.3500,2.3450,2.3480,293
2012-03-07,04:05:00,2.3490,2.3500,2.3480,2.3480,85
2012-03-07,04:10:00,2.3490,2.3510,2.3490,2.3510,113
2012-03-07,04:15:00,2.3520,2.3520,2.3490,2.3490,264
2012-03-07,04:20:00,2.3500,2.3510,2.3480,2.3480,198
2012-03-07,04:25:00,2.3490,2.3520,2.3480,2.3510,240
2012-03-07,04:30:00,2.3510,2.3510,2.3490,2.3490,90
2012-03-07,04:35:00,2.3500,2.3510,2.3490,2.3510,83
2012-03-07,04:40:00,2.3500,2.3520,2.3490,2.3500,110
2012-03-07,04:45:00,2.3500,2.3520,2.3490,2.3510,297
2012-03-07,04:50:00,2.3510,2.3530,2.3500,2.3500,262
2012-03-07,04:55:00,2.3510,2.3520,2.3490,2.3490,237
2012-03-07,05:00:00,2.3500,2.3500,2.3480,2.3490,74
2012-03-07,05:05:00,2.3490,2.3490,2.3480,2.3490,38
2012-03-07,05:10:00,2.3490,2.3530,2.3490,2.3520,101
2012-03-07,05:15:00,2.3530,2.3530,2.3500,2.3510,57
2012-03-07,05:20:00,2.3510,2.3510,2.3500,2.3500,18
2012-03-07,05:25:00,2.3500,2.3520,2.3460,2.3480,135
2012-03-07,05:30:00,2.3470,2.3490,2.3460,2.3480,9
2012-03-07,05:35:00,2.3480,2.3560,2.3460,2.3470,97
2012-03-07,05:40:00,2.3470,2.3480,2.3460,2.3460,34
2012-03-07,05:45:00,2.3470,2.3480,2.3450,2.3450,61
2012-03-07,05:50:00,2.3450,2.3450,2.3440,2.3450,35
2012-03-07,05:55:00,2.3430,2.3440,2.3400,2.3410,166
2012-03-07,06:00:00,2.3420,2.3420,2.3410,2.3410,12
2012-03-07,06:05:00,2.3410,2.3430,2.3410,2.3430,32
2012-03-07,06:10:00,2.3410,2.3410,2.3390,2.3390,21
2012-03-07,07:00:00,2.3410,2.3410,2.3360,2.3360,111
2012-03-07,07:05:00,2.3370,2.3370,2.3320,2.3370,91
2012-03-07,07:10:00,2.3370,2.3370,2.3350,2.3350,4
2012-03-07,07:15:00,2.3370,2.3390,2.3370,2.3390,12
2012-03-07,07:25:00,2.3390,2.3390,2.3390,2.3390,1
2012-03-07,07:35:00,2.3380,2.3390,2.3350,2.3350,5
2012-03-07,07:45:00,2.3360,2.3370,2.3340,2.3340,18
2012-03-07,07:50:00,2.3360,2.3360,2.3360,2.3360,2
2012-03-07,07:55:00,2.3370,2.3370,2.3370,2.3370,2
2012-03-07,08:00:00,2.3360,2.3360,2.3340,2.3350,4
2012-03-07,08:10:00,2.3350,2.3350,2.3350,2.3350,2
2012-03-07,08:15:00,2.3340,2.3340,2.3340,2.3340,10
2012-03-07,08:20:00,2.3340,2.3340,2.3340,2.3340,8
2012-03-07,08:25:00,2.3330,2.3350,2.3320,2.3320,18
2012-03-07,08:30:00,2.3330,2.3330,2.3320,2.3330,16
2012-03-07,08:35:00,2.3340,2.3340,2.3340,2.3340,5
2012-03-07,08:40:00,2.3340,2.3360,2.3340,2.3360,11
2012-03-07,08:45:00,2.3360,2.3380,2.3360,2.3380,10
2012-03-07,08:50:00,2.3380,2.3380,2.3370,2.3370,15
2012-03-07,09:00:00,2.3380,2.3400,2.3380,2.3400,15
2012-03-07,09:05:00,2.3400,2.3400,2.3400,2.3400,2
2012-03-07,09:10:00,2.3410,2.3420,2.3380,2.3380,7
2012-03-07,09:25:00,2.3390,2.3400,2.3390,2.3400,3
2012-03-07,09:30:00,2.3400,2.3400,2.3390,2.3390,3
2012-03-07,09:35:00,2.3390,2.3390,2.3390,2.3390,3
2012-03-07,09:45:00,2.3420,2.3420,2.3420,2.3420,1
2012-03-07,09:50:00,2.3420,2.3430,2.3390,2.3390,6
2012-03-07,09:55:00,2.3430,2.3430,2.3430,2.3430,5
2012-03-07,10:00:00,2.3430,2.3430,2.3420,2.3420,13
2012-03-07,10:10:00,2.3400,2.3400,2.3390,2.3390,6
2012-03-07,10:15:00,2.3410,2.3410,2.3360,2.3360,11
2012-03-07,10:20:00,2.3410,2.3410,2.3410,2.3410,2
2012-03-07,10:25:00,2.3380,2.3380,2.3380,2.3380,1
2012-03-07,10:30:00,2.3380,2.3400,2.3380,2.3400,2
2012-03-07,10:40:00,2.3400,2.3410,2.3400,2.3410,20
2012-03-07,10:50:00,2.3400,2.3410,2.3380,2.3380,18
2012-03-07,10:55:00,2.3400,2.3400,2.3370,2.3380,14
2012-03-07,11:00:00,2.3370,2.3380,2.3370,2.3370,9
2012-03-07,11:05:00,2.3360,2.3360,2.3360,2.3360,4
2012-03-07,11:10:00,2.3380,2.3380,2.3370,2.3370,4
2012-03-07,11:25:00,2.3370,2.3370,2.3370,2.3370,4
2012-03-07,11:30:00,2.3380,2.3390,2.3360,2.3390,5
2012-03-07,11:35:00,2.3400,2.3400,2.3400,2.3400,7
2012-03-07,11:40:00,2.3410,2.3410,2.3410,2.3410,2
2012-03-07,11:45:00,2.3410,2.3410,2.3410,2.3410,3
2012-03-07,11:50:00,2.3410,2.3410,2.3400,2.3400,45
2012-03-07,11:55:00,2.3370,2.3390,2.3370,2.3390,6
2012-03-07,12:00:00,2.3350,2.3350,2.3350,2.3350,6
2012-03-07,12:10:00,2.3390,2.3400,2.3390,2.3400,10
2012-03-07,12:15:00,2.3360,2.3360,2.3360,2.3360,2
2012-03-07,12:20:00,2.3390,2.3390,2.3390,2.3390,2
2012-03-07,12:25:00,2.3390,2.3390,2.3370,2.3370,3
2012-03-07,12:30:00,2.3390,2.3390,2.3390,2.3390,25
2012-03-07,12:35:00,2.3390,2.3390,2.3380,2.3380,4
2012-03-07,12:40:00,2.3360,2.3370,2.3360,2.3370,10
2012-03-07,12:45:00,2.3370,2.3380,2.3370,2.3370,14
2012-03-07,12:50:00,2.3370,2.3370,2.3370,2.3370,12
2012-03-07,12:55:00,2.3370,2.3370,2.3370,2.3370,2
2012-03-07,13:00:00,2.3390,2.3390,2.3390,2.3390,3
2012-03-07,13:05:00,2.3370,2.3370,2.3370,2.3370,2
2012-03-07,13:10:00,2.3360,2.3360,2.3360,2.3360,5
2012-03-07,13:15:00,2.3350,2.3350,2.3330,2.3340,18
2012-03-07,13:20:00,2.3320,2.3370,2.3320,2.3340,66
2012-03-07,13:25:00,2.3330,2.3380,2.3330,2.3370,45
2012-03-07,13:35:00,2.3350,2.3350,2.3350,2.3350,8
2012-03-07,13:40:00,2.3350,2.3350,2.3320,2.3320,15
2012-03-07,13:45:00,2.3340,2.3350,2.3330,2.3330,5
2012-03-07,13:50:00,2.3350,2.3350,2.3350,2.3350,11
2012-03-07,14:00:00,2.3350,2.3350,2.3340,2.3340,2
2012-03-07,14:05:00,2.3320,2.3320,2.3310,2.3320,18
2012-03-07,14:10:00,2.3330,2.3350,2.3310,2.3320,7
2012-03-07,14:15:00,2.3320,2.3350,2.3320,2.3350,5
2012-03-07,14:20:00,2.3330,2.3350,2.3330,2.3330,11
2012-03-07,14:25:00,2.3320,2.3350,2.3320,2.3330,13
2012-03-07,14:30:00,2.3350,2.3350,2.3350,2.3350,2
2012-03-07,14:35:00,2.3340,2.3340,2.3320,2.3320,5
2012-03-07,14:40:00,2.3340,2.3340,2.3340,2.3340,1
2012-03-07,14:45:00,2.3340,2.3340,2.3330,2.3330,9
2012-03-07,14:50:00,2.3330,2.3330,2.3330,2.3330,3
2012-03-07,14:55:00,2.3330,2.3330,2.3310,2.3320,18
2012-03-07,15:00:00,2.3310,2.3310,2.3300,2.3300,21
2012-03-07,15:05:00,2.3300,2.3300,2.3280,2.3290,46
2012-03-07,15:10:00,2.3290,2.3310,2.3290,2.3300,11
2012-03-07,15:15:00,2.3300,2.3310,2.3280,2.3310,29
2012-03-07,15:20:00,2.3310,2.3320,2.3310,2.3320,5
2012-03-07,15:25:00,2.3310,2.3320,2.3290,2.3290,19
2012-03-07,15:30:00,2.3290,2.3290,2.3280,2.3290,11
2012-03-07,15:35:00,2.3290,2.3320,2.3270,2.3270,34
2012-03-07,15:40:00,2.3280,2.3300,2.3280,2.3280,6
2012-03-07,15:45:00,2.3280,2.3280,2.3270,2.3280,44
2012-03-07,15:50:00,2.3260,2.3270,2.3260,2.3270,23
2012-03-07,15:55:00,2.3270,2.3270,2.3270,2.3270,3
2012-03-07,16:00:00,2.3260,2.3270,2.3260,2.3270,15
2012-03-07,16:05:00,2.3260,2.3280,2.3260,2.3280,4
2012-03-07,16:10:00,2.3280,2.3300,2.3280,2.3300,32
2012-03-07,16:15:00,2.3290,2.3300,2.3290,2.3300,7
2012-03-07,16:20:00,2.3300,2.3320,2.3300,2.3300,24
2012-03-07,16:25:00,2.3280,2.3300,2.3270,2.3280,34
2012-03-07,16:30:00,2.3280,2.3290,2.3280,2.3290,13
2012-03-07,16:35:00,2.3290,2.3290,2.3270,2.3270,14
2012-03-07,16:40:00,2.3260,2.3280,2.3260,2.3260,32
2012-03-07,16:45:00,2.3260,2.3290,2.3260,2.3290,6
2012-03-07,16:50:00,2.3270,2.3270,2.3270,2.3270,2
2012-03-07,16:55:00,2.3290,2.3290,2.3290,2.3290,4
2012-03-07,17:00:00,2.3290,2.3300,2.3280,2.3280,56
2012-03-07,17:05:00,2.3280,2.3280,2.3260,2.3260,19
2012-03-07,17:10:00,2.3270,2.3280,2.3260,2.3280,19
2012-03-07,17:15:00,2.3290,2.3290,2.3290,2.3290,16
2012-03-07,17:20:00,2.3290,2.3290,2.3280,2.3290,10
2012-03-07,17:25:00,2.3280,2.3290,2.3280,2.3290,5
2012-03-07,17:30:00,2.3290,2.3290,2.3280,2.3280,6
2012-03-07,17:35:00,2.3300,2.3300,2.3290,2.3290,21
2012-03-07,17:40:00,2.3300,2.3310,2.3300,2.3310,7
2012-03-07,17:45:00,2.3300,2.3320,2.3300,2.3300,5
2012-03-07,17:50:00,2.3300,2.3310,2.3260,2.3270,40
2012-03-07,17:55:00,2.3270,2.3290,2.3260,2.3290,10
2012-03-07,18:00:00,2.3290,2.3300,2.3290,2.3290,26
2012-03-07,18:05:00,2.3290,2.3300,2.3290,2.3300,5
2012-03-07,18:10:00,2.3300,2.3300,2.3290,2.3290,27
2012-03-07,18:15:00,2.3300,2.3310,2.3290,2.3310,18
2012-03-07,18:20:00,2.3310,2.3330,2.3300,2.3330,26
2012-03-07,18:25:00,2.3320,2.3320,2.3310,2.3320,17
2012-03-07,18:30:00,2.3320,2.3330,2.3310,2.3310,12
2012-03-07,18:35:00,2.3310,2.3310,2.3300,2.3300,6
2012-03-07,18:40:00,2.3300,2.3300,2.3280,2.3300,26
2012-03-07,18:45:00,2.3300,2.3300,2.3270,2.3280,30
2012-03-07,18:50:00,2.3280,2.3280,2.3270,2.3270,13
2012-03-07,18:55:00,2.3280,2.3280,2.3250,2.3270,61
2012-03-07,19:00:00,2.3270,2.3280,2.3260,2.3260,35
2012-03-07,19:05:00,2.3260,2.3300,2.3250,2.3290,86
2012-03-07,19:10:00,2.3300,2.3360,2.3250,2.3360,241
2012-03-07,19:15:00,2.3370,2.3400,2.3290,2.3350,193
2012-03-07,19:20:00,2.3350,2.3350,2.3330,2.3350,169
2012-03-07,19:25:00,2.3350,2.3350,2.3260,2.3280,105
2012-03-07,19:30:00,2.3290,2.3290,2.3290,2.3290,1
2012-03-07,19:35:00,2.3290,2.3300,2.3290,2.3300,20
2012-03-07,19:40:00,2.3290,2.3300,2.3270,2.3270,31
2012-03-07,19:45:00,2.3250,2.3250,2.3220,2.3230,65
2012-03-07,19:50:00,2.3250,2.3260,2.3230,2.3240,36
2012-03-07,19:55:00,2.3240,2.3240,2.3210,2.3230,95
2012-03-07,20:00:00,2.3250,2.3250,2.3200,2.3250,198
2012-03-07,20:05:00,2.3250,2.3250,2.3110,2.3120,365
2012-03-07,20:10:00,2.3120,2.3170,2.3110,2.3110,177
2012-03-07,20:15:00,2.3120,2.3120,2.3040,2.3090,291
2012-03-07,20:20:00,2.3080,2.3090,2.3030,2.3030,169
2012-03-07,20:25:00,2.3030,2.3100,2.3030,2.3090,128
2012-03-07,20:30:00,2.3100,2.3170,2.3090,2.3130,284
2012-03-07,20:35:00,2.3120,2.3150,2.3100,2.3140,99
2012-03-07,20:40:00,2.3150,2.3150,2.3110,2.3120,57
2012-03-07,20:45:00,2.3120,2.3130,2.3070,2.3090,180
2012-03-07,20:50:00,2.3100,2.3150,2.3090,2.3130,104
2012-03-07,20:55:00,2.3130,2.3160,2.3120,2.3130,80
2012-03-07,21:00:00,2.3120,2.3140,2.3100,2.3100,504
2012-03-07,21:05:00,2.3100,2.3140,2.3070,2.3100,773
2012-03-07,21:10:00,2.3090,2.3120,2.3030,2.3110,579
2012-03-07,21:15:00,2.3120,2.3220,2.3120,2.3140,1175
2012-03-07,21:20:00,2.3120,2.3190,2.3100,2.3170,479
2012-03-07,21:25:00,2.3150,2.3160,2.3110,2.3150,207
2012-03-07,21:30:00,2.3160,2.3220,2.3140,2.3220,426
2012-03-07,21:35:00,2.3220,2.3220,2.3150,2.3170,502
2012-03-07,21:40:00,2.3170,2.3190,2.3160,2.3180,199
2012-03-07,21:45:00,2.3170,2.3170,2.3080,2.3090,781
2012-03-07,21:50:00,2.3090,2.3100,2.3000,2.3060,1600
2012-03-07,21:55:00,2.3050,2.3050,2.2950,2.3000,1209
2012-03-07,22:00:00,2.3000,2.3060,2.2950,2.3030,2005
2012-03-07,22:05:00,2.3040,2.3040,2.2950,2.3020,1195
2012-03-07,22:10:00,2.3010,2.3050,2.2950,2.2980,1113
2012-03-07,22:15:00,2.2970,2.2980,2.2910,2.2930,1636
2012-03-07,22:20:00,2.2920,2.2920,2.2870,2.2910,1331
2012-03-07,22:25:00,2.2910,2.2930,2.2880,2.2890,737
2012-03-07,22:30:00,2.2890,2.2910,2.2840,2.2890,2433
2012-03-07,22:35:00,2.2880,2.2900,2.2830,2.2860,1482
2012-03-07,22:40:00,2.2850,2.2870,2.2810,2.2860,788
2012-03-07,22:45:00,2.2860,2.2910,2.2850,2.2900,1127
2012-03-07,22:50:00,2.2900,2.2920,2.2860,2.2890,973
2012-03-07,22:55:00,2.2880,2.2900,2.2870,2.2880,734
2012-03-07,23:00:00,2.2890,2.2900,2.2870,2.2880,830
2012-03-07,23:05:00,2.2880,2.2890,2.2860,2.2870,712
2012-03-07,23:10:00,2.2860,2.2940,2.2850,2.2930,2510
2012-03-07,23:15:00,2.2930,2.3020,2.2910,2.3020,1889
2012-03-07,23:20:00,2.3020,2.3090,2.3010,2.3040,2191
2012-03-07,23:25:00,2.3040,2.3050,2.2980,2.2990,740
2012-03-07,23:30:00,2.3000,2.3080,2.2990,2.3080,1195
2012-03-07,23:35:00,2.3070,2.3290,2.3070,2.3180,4154
2012-03-07,23:40:00,2.3180,2.3190,2.3130,2.3150,1010
2012-03-07,23:45:00,2.3140,2.3150,2.3090,2.3090,557
2012-03-07,23:50:00,2.3100,2.3120,2.3050,2.3070,1047
2012-03-07,23:55:00,2.3060,2.3130,2.3050,2.3100,532
2012-03-08,00:00:00,2.3090,2.3130,2.3060,2.3100,429
2012-03-08,00:05:00,2.3110,2.3150,2.3090,2.3140,488
2012-03-08,00:10:00,2.3140,2.3140,2.3100,2.3110,292
2012-03-08,00:15:00,2.3120,2.3120,2.3080,2.3090,464
2012-03-08,00:20:00,2.3090,2.3110,2.3080,2.3090,423
2012-03-08,00:25:00,2.3080,2.3110,2.3070,2.3090,510
2012-03-08,00:30:00,2.3090,2.3110,2.3060,2.3070,464
2012-03-08,00:35:00,2.3070,2.3090,2.3040,2.3050,772
2012-03-08,00:40:00,2.3060,2.3110,2.3050,2.3110,764
2012-03-08,00:45:00,2.3110,2.3150,2.3080,2.3150,578
2012-03-08,00:50:00,2.3160,2.3160,2.3080,2.3150,595
2012-03-08,00:55:00,2.3140,2.3160,2.3120,2.3160,451
2012-03-08,01:00:00,2.3160,2.3190,2.3150,2.3150,434
2012-03-08,01:05:00,2.3150,2.3170,2.3130,2.3170,310
2012-03-08,01:10:00,2.3170,2.3170,2.3100,2.3120,605
2012-03-08,01:15:00,2.3120,2.3120,2.3050,2.3080,576
2012-03-08,01:20:00,2.3080,2.3080,2.3050,2.3080,334
2012-03-08,01:25:00,2.3070,2.3110,2.3070,2.3080,467
2012-03-08,01:30:00,2.3090,2.3100,2.3070,2.3080,127
2012-03-08,01:35:00,2.3070,2.3080,2.3050,2.3070,267
2012-03-08,01:40:00,2.3070,2.3100,2.3060,2.3100,150
2012-03-08,01:45:00,2.3090,2.3100,2.3080,2.3090,121
2012-03-08,01:50:00,2.3090,2.3100,2.3070,2.3080,233
2012-03-08,01:55:00,2.3080,2.3120,2.3070,2.3110,866
2012-03-08,02:00:00,2.3110,2.3140,2.3110,2.3120,262
2012-03-08,02:05:00,2.3110,2.3170,2.3110,2.3140,500
2012-03-08,02:10:00,2.3140,2.3150,2.3120,2.3140,327
2012-03-08,02:15:00,2.3150,2.3150,2.3020,2.3030,1021
2012-03-08,02:20:00,2.3030,2.3050,2.3000,2.3020,504
2012-03-08,02:25:00,2.3020,2.3100,2.3020,2.3080,310
2012-03-08,02:30:00,2.3090,2.3110,2.3020,2.3090,690
2012-03-08,02:35:00,2.3070,2.3140,2.3070,2.3100,801
2012-03-08,02:40:00,2.3120,2.3130,2.3090,2.3130,841
2012-03-08,02:45:00,2.3140,2.3150,2.3090,2.3120,541
2012-03-08,02:50:00,2.3130,2.3130,2.3090,2.3090,206
2012-03-08,02:55:00,2.3090,2.3120,2.3080,2.3090,206
2012-03-08,03:00:00,2.3090,2.3150,2.3090,2.3140,270
2012-03-08,03:05:00,2.3150,2.3170,2.3130,2.3140,476
2012-03-08,03:10:00,2.3140,2.3230,2.3130,2.3210,1481
2012-03-08,03:15:00,2.3220,2.3250,2.3160,2.3170,1461
2012-03-08,03:20:00,2.3170,2.3230,2.3140,2.3150,1446
2012-03-08,03:25:00,2.3130,2.3150,2.2990,2.3010,5600
2012-03-08,03:30:00,2.3000,2.3010,2.2980,2.3000,976
2012-03-08,03:35:00,2.3010,2.3010,2.2980,2.2990,225
2012-03-08,03:40:00,2.2990,2.3060,2.2990,2.3040,832
2012-03-08,03:45:00,2.3030,2.3060,2.3030,2.3060,170
2012-03-08,03:50:00,2.3060,2.3080,2.3040,2.3050,362
2012-03-08,03:55:00,2.3060,2.3070,2.3040,2.3060,202
2012-03-08,04:00:00,2.3070,2.3100,2.3040,2.3060,355
2012-03-08,04:05:00,2.3060,2.3070,2.3050,2.3050,111
2012-03-08,04:10:00,2.3050,2.3070,2.3050,2.3070,151
2012-03-08,04:15:00,2.3060,2.3070,2.3050,2.3060,33
2012-03-08,04:20:00,2.3060,2.3060,2.3050,2.3060,74
2012-03-08,04:25:00,2.3070,2.3080,2.3040,2.3050,91
2012-03-08,04:30:00,2.3050,2.3070,2.3040,2.3050,64
2012-03-08,04:35:00,2.3060,2.3070,2.3050,2.3070,167
2012-03-08,04:40:00,2.3070,2.3070,2.3040,2.3050,69
2012-03-08,04:45:00,2.3060,2.3060,2.3030,2.3040,170
2012-03-08,04:50:00,2.3040,2.3050,2.3020,2.3020,239
2012-03-08,04:55:00,2.3020,2.3030,2.3000,2.3010,233
2012-03-08,05:00:00,2.3000,2.3020,2.3000,2.3020,57
2012-03-08,05:05:00,2.3030,2.3050,2.3020,2.3040,110
2012-03-08,05:10:00,2.3040,2.3090,2.3030,2.3060,174
2012-03-08,05:15:00,2.3090,2.3100,2.3030,2.3040,385
2012-03-08,05:20:00,2.3050,2.3070,2.3040,2.3040,36
2012-03-08,05:25:00,2.3050,2.3070,2.3040,2.3060,20
2012-03-08,05:30:00,2.3080,2.3100,2.3070,2.3070,47
2012-03-08,05:35:00,2.3060,2.3060,2.3020,2.3060,13
2012-03-08,05:45:00,2.3050,2.3070,2.3050,2.3050,19
2012-03-08,05:50:00,2.3070,2.3070,2.3050,2.3050,62
2012-03-08,05:55:00,2.3050,2.3050,2.3050,2.3050,19
2012-03-08,06:00:00,2.3050,2.3090,2.3050,2.3090,18
2012-03-08,06:05:00,2.3090,2.3090,2.3090,2.3090,3
2012-03-08,06:10:00,2.3080,2.3100,2.3040,2.3040,19
2012-03-08,07:00:00,2.3050,2.3100,2.3040,2.3100,16
2012-03-08,07:05:00,2.3060,2.3060,2.3060,2.3060,1
2012-03-08,07:10:00,2.3060,2.3060,2.3050,2.3050,4
2012-03-08,07:15:00,2.3050,2.3050,2.3050,2.3050,1
2012-03-08,07:25:00,2.3040,2.3040,2.3030,2.3030,4
2012-03-08,07:30:00,2.3050,2.3050,2.3050,2.3050,1
2012-03-08,08:05:00,2.3050,2.3050,2.3050,2.3050,2
2012-03-08,08:15:00,2.3060,2.3060,2.3030,2.3030,4
2012-03-08,08:20:00,2.3050,2.3060,2.3050,2.3060,5
2012-03-08,08:30:00,2.3080,2.3350,2.3080,2.3080,136
2012-03-08,08:35:00,2.3160,2.3190,2.3160,2.3190,2
2012-03-08,08:40:00,2.3180,2.3190,2.3180,2.3190,6
2012-03-08,08:45:00,2.3190,2.3190,2.3170,2.3170,15
2012-03-08,08:50:00,2.3170,2.3170,2.3150,2.3150,4
2012-03-08,08:55:00,2.3130,2.3160,2.3130,2.3130,5
2012-03-08,09:05:00,2.3130,2.3130,2.3120,2.3130,7
2012-03-08,09:10:00,2.3110,2.3110,2.3110,2.3110,19
2012-03-08,09:15:00,2.3120,2.3120,2.3120,2.3120,1
2012-03-08,09:20:00,2.3110,2.3120,2.3110,2.3120,13
2012-03-08,09:25:00,2.3110,2.3110,2.3090,2.3090,7
2012-03-08,09:30:00,2.3090,2.3120,2.3080,2.3080,11
2012-03-08,09:35:00,2.3080,2.3080,2.3070,2.3070,6
2012-03-08,09:40:00,2.3080,2.3080,2.3070,2.3080,5
2012-03-08,09:45:00,2.3080,2.3080,2.3080,2.3080,1
2012-03-08,09:50:00,2.3060,2.3060,2.3050,2.3050,3
2012-03-08,10:00:00,2.3050,2.3050,2.3040,2.3050,22
2012-03-08,10:05:00,2.3030,2.3030,2.3030,2.3030,2
2012-03-08,10:10:00,2.3030,2.3060,2.3030,2.3060,5
2012-03-08,10:15:00,2.3060,2.3060,2.3060,2.3060,1
2012-03-08,10:25:00,2.3060,2.3060,2.3060,2.3060,1
2012-03-08,10:35:00,2.3050,2.3050,2.3050,2.3050,1
2012-03-08,10:40:00,2.3040,2.3040,2.3040,2.3040,1
2012-03-08,10:50:00,2.3030,2.3030,2.3020,2.3020,6
2012-03-08,10:55:00,2.3050,2.3050,2.3050,2.3050,1
2012-03-08,11:00:00,2.3060,2.3060,2.3060,2.3060,2
2012-03-08,11:05:00,2.3030,2.3030,2.3030,2.3030,4
2012-03-08,11:10:00,2.3070,2.3070,2.3070,2.3070,1
2012-03-08,11:25:00,2.3040,2.3070,2.3030,2.3070,3
2012-03-08,11:35:00,2.3080,2.3080,2.3080,2.3080,1
2012-03-08,11:40:00,2.3080,2.3080,2.3080,2.3080,1
2012-03-08,11:50:00,2.3070,2.3070,2.3070,2.3070,4
2012-03-08,11:55:00,2.3080,2.3080,2.3080,2.3080,1
2012-03-08,12:00:00,2.3080,2.3080,2.3040,2.3040,5
2012-03-08,12:05:00,2.3040,2.3050,2.3040,2.3050,3
2012-03-08,12:10:00,2.3070,2.3070,2.3070,2.3070,3
2012-03-08,12:15:00,2.3080,2.3080,2.3080,2.3080,1
2012-03-08,12:20:00,2.3060,2.3060,2.3010,2.3010,15
2012-03-08,12:25:00,2.3000,2.3000,2.2980,2.2980,40
2012-03-08,12:30:00,2.2980,2.3020,2.2980,2.3020,7
2012-03-08,12:35:00,2.3000,2.3020,2.2990,2.2990,11
2012-03-08,12:45:00,2.2990,2.2990,2.2990,2.2990,1
2012-03-08,12:50:00,2.2990,2.3000,2.2990,2.3000,4
2012-03-08,12:55:00,2.3000,2.3010,2.2970,2.2970,53
2012-03-08,13:00:00,2.2970,2.2990,2.2960,2.2960,11
2012-03-08,13:25:00,2.2980,2.2990,2.2980,2.2990,21
2012-03-08,13:30:00,2.2990,2.2990,2.2990,2.2990,9
2012-03-08,13:40:00,2.3000,2.3000,2.3000,2.3000,4
2012-03-08,13:45:00,2.2980,2.2980,2.2970,2.2970,5
2012-03-08,13:50:00,2.2970,2.2970,2.2970,2.2970,1
2012-03-08,14:10:00,2.2970,2.2970,2.2960,2.2960,3
2012-03-08,14:15:00,2.2960,2.2960,2.2960,2.2960,1
2012-03-08,14:25:00,2.2990,2.3000,2.2990,2.3000,15
2012-03-08,14:40:00,2.2990,2.2990,2.2960,2.2990,7
2012-03-08,14:45:00,2.3000,2.3010,2.3000,2.3010,3
2012-03-08,14:50:00,2.3010,2.3010,2.3010,2.3010,2
2012-03-08,14:55:00,2.2990,2.2990,2.2990,2.2990,1
2012-03-08,15:00:00,2.2990,2.2990,2.2990,2.2990,1
2012-03-08,15:05:00,2.2990,2.2990,2.2990,2.2990,16
2012-03-08,15:10:00,2.3000,2.3010,2.3000,2.3000,34
2012-03-08,15:15:00,2.3010,2.3010,2.3000,2.3000,32
2012-03-08,15:20:00,2.3000,2.3000,2.3000,2.3000,54
2012-03-08,15:25:00,2.3010,2.3010,2.3000,2.3000,2
2012-03-08,15:30:00,2.3020,2.3020,2.3020,2.3020,1
2012-03-08,15:35:00,2.3010,2.3010,2.3010,2.3010,1
2012-03-08,15:40:00,2.3010,2.3010,2.3000,2.3000,25
2012-03-08,15:45:00,2.3000,2.3010,2.3000,2.3010,9
2012-03-08,15:50:00,2.3020,2.3020,2.3020,2.3020,1
2012-03-08,15:55:00,2.3020,2.3020,2.3000,2.3000,22
2012-03-08,16:00:00,2.3020,2.3050,2.3020,2.3050,20
2012-03-08,16:05:00,2.3060,2.3060,2.3060,2.3060,8
2012-03-08,16:10:00,2.3060,2.3060,2.3010,2.3020,63
2012-03-08,16:15:00,2.3020,2.3030,2.3020,2.3030,12
2012-03-08,16:20:00,2.3020,2.3020,2.3020,2.3020,5
2012-03-08,16:25:00,2.3050,2.3050,2.3040,2.3050,3
2012-03-08,16:30:00,2.3030,2.3040,2.3030,2.3040,2
2012-03-08,16:35:00,2.3040,2.3050,2.3040,2.3050,14
2012-03-08,16:40:00,2.3050,2.3050,2.3050,2.3050,2
2012-03-08,16:45:00,2.3030,2.3030,2.3030,2.3030,9
2012-03-08,16:50:00,2.3050,2.3050,2.3040,2.3040,13
2012-03-08,16:55:00,2.3040,2.3040,2.3040,2.3040,3
2012-03-08,17:00:00,2.3030,2.3030,2.3020,2.3020,6
2012-03-08,17:05:00,2.3030,2.3030,2.3030,2.3030,14
2012-03-08,17:10:00,2.3020,2.3030,2.3020,2.3030,41
2012-03-08,17:15:00,2.3030,2.3030,2.3020,2.3020,8
2012-03-08,17:20:00,2.3040,2.3040,2.3030,2.3030,28
2012-03-08,17:25:00,2.3030,2.3030,2.3030,2.3030,2
2012-03-08,17:30:00,2.3040,2.3040,2.3040,2.3040,2
2012-03-08,17:35:00,2.3050,2.3050,2.2980,2.2990,211
2012-03-08,17:40:00,2.2990,2.3030,2.2980,2.3020,72
2012-03-08,17:45:00,2.3020,2.3040,2.3010,2.3010,17
2012-03-08,17:50:00,2.3000,2.3040,2.3000,2.3020,21
2012-03-08,17:55:00,2.3010,2.3030,2.3000,2.3010,88
2012-03-08,18:00:00,2.3010,2.3040,2.2950,2.2980,113
2012-03-08,18:05:00,2.2960,2.2960,2.2920,2.2940,47
2012-03-08,18:10:00,2.2950,2.2970,2.2930,2.2930,33
2012-03-08,18:15:00,2.2930,2.2950,2.2920,2.2950,46
2012-03-08,18:20:00,2.2990,2.3000,2.2910,2.2910,42
2012-03-08,18:25:00,2.2900,2.2950,2.2900,2.2950,13
2012-03-08,18:30:00,2.2920,2.2930,2.2910,2.2920,33
2012-03-08,18:40:00,2.2920,2.2940,2.2880,2.2880,42
2012-03-08,18:45:00,2.2890,2.2900,2.2890,2.2900,3
2012-03-08,18:50:00,2.2890,2.2900,2.2860,2.2880,50
2012-03-08,18:55:00,2.2860,2.2860,2.2850,2.2850,7
2012-03-08,19:00:00,2.2860,2.2940,2.2860,2.2920,22
2012-03-08,19:05:00,2.2930,2.3000,2.2900,2.2900,213
2012-03-08,19:10:00,2.2900,2.3000,2.2880,2.3000,170
2012-03-08,19:15:00,2.3000,2.3040,2.2990,2.3020,233
2012-03-08,19:20:00,2.3030,2.3190,2.3030,2.3140,304
2012-03-08,19:25:00,2.3160,2.3190,2.3090,2.3130,56
2012-03-08,19:30:00,2.3130,2.3140,2.3110,2.3140,38
2012-03-08,19:35:00,2.3140,2.3150,2.3120,2.3140,73
2012-03-08,19:40:00,2.3130,2.3150,2.3110,2.3110,59
2012-03-08,19:45:00,2.3110,2.3110,2.2920,2.2980,142
2012-03-08,19:50:00,2.2960,2.2990,2.2930,2.2990,15
2012-03-08,19:55:00,2.2960,2.2960,2.2930,2.2940,25
2012-03-08,20:00:00,2.2980,2.3000,2.2970,2.3000,43
2012-03-08,20:05:00,2.3010,2.3080,2.3010,2.3060,43
2012-03-08,20:10:00,2.3060,2.3130,2.3050,2.3130,40
2012-03-08,20:15:00,2.3120,2.3120,2.3070,2.3080,26
2012-03-08,20:20:00,2.3080,2.3080,2.3040,2.3080,15
2012-03-08,20:25:00,2.3070,2.3100,2.3070,2.3100,17
2012-03-08,20:30:00,2.3100,2.3120,2.3060,2.3070,110
2012-03-08,20:35:00,2.3060,2.3090,2.3040,2.3090,97
2012-03-08,20:40:00,2.3090,2.3120,2.3080,2.3080,47
2012-03-08,20:45:00,2.3070,2.3080,2.3060,2.3070,15
2012-03-08,20:50:00,2.3070,2.3090,2.3060,2.3060,26
2012-03-08,20:55:00,2.3060,2.3070,2.3020,2.3060,113
2012-03-08,21:00:00,2.3060,2.3130,2.3050,2.3110,129
2012-03-08,21:05:00,2.3100,2.3100,2.3020,2.3040,97
2012-03-08,21:10:00,2.3040,2.3050,2.3020,2.3040,80
2012-03-08,21:15:00,2.3040,2.3090,2.3020,2.3070,202
2012-03-08,21:20:00,2.3070,2.3070,2.3020,2.3020,105
2012-03-08,21:25:00,2.3020,2.3020,2.2980,2.3000,245
2012-03-08,21:30:00,2.3000,2.3070,2.2990,2.3030,234
2012-03-08,21:35:00,2.3030,2.3100,2.3030,2.3100,106
2012-03-08,21:40:00,2.3110,2.3200,2.3070,2.3140,563
2012-03-08,21:45:00,2.3140,2.3140,2.3000,2.3050,454
2012-03-08,21:50:00,2.3040,2.3040,2.2960,2.2970,406
2012-03-08,21:55:00,2.2970,2.3010,2.2910,2.2920,564
2012-03-08,22:00:00,2.2920,2.2970,2.2890,2.2900,1045
2012-03-08,22:05:00,2.2910,2.2920,2.2830,2.2890,802
2012-03-08,22:10:00,2.2880,2.2920,2.2870,2.2880,523
2012-03-08,22:15:00,2.2880,2.2920,2.2850,2.2920,727
2012-03-08,22:20:00,2.2910,2.2920,2.2860,2.2880,637
2012-03-08,22:25:00,2.2880,2.2920,2.2870,2.2900,463
2012-03-08,22:30:00,2.2900,2.2940,2.2860,2.2890,977
2012-03-08,22:35:00,2.2880,2.2900,2.2870,2.2890,492
2012-03-08,22:40:00,2.2890,2.2990,2.2870,2.2990,592
2012-03-08,22:45:00,2.2980,2.3000,2.2960,2.2990,437
2012-03-08,22:50:00,2.2980,2.3040,2.2980,2.3040,458
2012-03-08,22:55:00,2.3040,2.3090,2.3020,2.3040,827
2012-03-08,23:00:00,2.3040,2.3050,2.3000,2.3050,1149
2012-03-08,23:05:00,2.3050,2.3120,2.3010,2.3090,2300
2012-03-08,23:10:00,2.3100,2.3120,2.3070,2.3090,554
2012-03-08,23:15:00,2.3090,2.3160,2.3080,2.3130,1205
2012-03-08,23:20:00,2.3120,2.3170,2.3100,2.3150,1021
2012-03-08,23:25:00,2.3140,2.3150,2.3010,2.3100,2175
2012-03-08,23:30:00,2.3060,2.3060,2.2500,2.2630,12051
2012-03-08,23:35:00,2.2630,2.2660,2.2600,2.2610,1708
2012-03-08,23:40:00,2.2610,2.2620,2.2410,2.2520,5036
2012-03-08,23:45:00,2.2520,2.2640,2.2500,2.2630,2518
2012-03-08,23:50:00,2.2640,2.2640,2.2550,2.2610,1080
2012-03-08,23:55:00,2.2610,2.2610,2.2450,2.2510,2419
2012-03-09,00:00:00,2.2510,2.2640,2.2500,2.2630,1302
2012-03-09,00:05:00,2.2630,2.2700,2.2490,2.2560,2084
2012-03-09,00:10:00,2.2560,2.2580,2.2500,2.2540,922
2012-03-09,00:15:00,2.2530,2.2550,2.2510,2.2530,737
2012-03-09,00:20:00,2.2540,2.2540,2.2450,2.2470,950
2012-03-09,00:25:00,2.2470,2.2490,2.2440,2.2470,906
2012-03-09,00:30:00,2.2470,2.2470,2.2390,2.2410,2107
2012-03-09,00:35:00,2.2410,2.2410,2.2360,2.2360,1298
2012-03-09,00:40:00,2.2360,2.2440,2.2350,2.2420,1225
2012-03-09,00:45:00,2.2420,2.2450,2.2400,2.2430,770
2012-03-09,00:50:00,2.2420,2.2440,2.2410,2.2420,266
2012-03-09,00:55:00,2.2420,2.2450,2.2410,2.2410,426
2012-03-09,01:00:00,2.2420,2.2440,2.2380,2.2440,576
2012-03-09,01:05:00,2.2440,2.2450,2.2400,2.2430,569
2012-03-09,01:10:00,2.2410,2.2420,2.2360,2.2380,844
2012-03-09,01:15:00,2.2390,2.2440,2.2380,2.2410,330
2012-03-09,01:20:00,2.2410,2.2470,2.2410,2.2460,587
2012-03-09,01:25:00,2.2460,2.2510,2.2460,2.2490,800
2012-03-09,01:30:00,2.2500,2.2510,2.2440,2.2460,665
2012-03-09,01:35:00,2.2470,2.2480,2.2450,2.2470,292
2012-03-09,01:40:00,2.2460,2.2470,2.2420,2.2430,184
2012-03-09,01:45:00,2.2420,2.2470,2.2400,2.2430,462
2012-03-09,01:50:00,2.2440,2.2440,2.2400,2.2400,236
2012-03-09,01:55:00,2.2400,2.2530,2.2400,2.2530,948
2012-03-09,02:00:00,2.2520,2.2600,2.2520,2.2560,1400
2012-03-09,02:05:00,2.2560,2.2590,2.2540,2.2590,395
2012-03-09,02:10:00,2.2580,2.2600,2.2520,2.2520,341
2012-03-09,02:15:00,2.2520,2.2530,2.2480,2.2490,303
2012-03-09,02:20:00,2.2490,2.2560,2.2490,2.2530,351
2012-03-09,02:25:00,2.2540,2.2540,2.2500,2.2530,306
2012-03-09,02:30:00,2.2540,2.2540,2.2450,2.2450,801
2012-03-09,02:35:00,2.2460,2.2510,2.2420,2.2470,826
2012-03-09,02:40:00,2.2460,2.2530,2.2460,2.2530,337
2012-03-09,02:45:00,2.2520,2.2590,2.2510,2.2580,527
2012-03-09,02:50:00,2.2580,2.2730,2.2560,2.2720,1749
2012-03-09,02:55:00,2.2710,2.2750,2.2640,2.2660,1777
2012-03-09,03:00:00,2.2660,2.2680,2.2600,2.2650,728
2012-03-09,03:05:00,2.2640,2.2670,2.2630,2.2670,518
2012-03-09,03:10:00,2.2680,2.2700,2.2630,2.2700,895
2012-03-09,03:15:00,2.2710,2.2720,2.2620,2.2690,1834
2012-03-09,03:20:00,2.2680,2.2690,2.2620,2.2630,753
2012-03-09,03:25:00,2.2640,2.2740,2.2600,2.2720,4701
2012-03-09,03:30:00,2.2720,2.2800,2.2710,2.2770,1328
2012-03-09,03:35:00,2.2780,2.2780,2.2720,2.2720,251
2012-03-09,03:40:00,2.2730,2.2760,2.2720,2.2750,232
2012-03-09,03:45:00,2.2760,2.2760,2.2750,2.2750,46
2012-03-09,03:50:00,2.2750,2.2760,2.2730,2.2740,122
2012-03-09,03:55:00,2.2730,2.2780,2.2730,2.2770,403
2012-03-09,04:00:00,2.2780,2.2820,2.2770,2.2810,278
2012-03-09,04:05:00,2.2810,2.2880,2.2800,2.2870,407
2012-03-09,04:10:00,2.2870,2.2880,2.2830,2.2850,119
2012-03-09,04:15:00,2.2850,2.2960,2.2850,2.2940,896
2012-03-09,04:20:00,2.2940,2.2950,2.2900,2.2910,291
2012-03-09,04:25:00,2.2910,2.2960,2.2910,2.2950,376
2012-03-09,04:30:00,2.2950,2.3020,2.2950,2.3000,376
2012-03-09,04:35:00,2.3000,2.3020,2.2990,2.3010,253
2012-03-09,04:40:00,2.3010,2.3060,2.3000,2.3050,247
2012-03-09,04:45:00,2.3050,2.3060,2.3030,2.3030,303
2012-03-09,04:50:00,2.3030,2.3030,2.2970,2.2970,274
2012-03-09,04:55:00,2.2970,2.3020,2.2970,2.2970,193
2012-03-09,05:00:00,2.2990,2.3010,2.2980,2.2990,69
2012-03-09,05:05:00,2.3000,2.3000,2.2970,2.2970,36
2012-03-09,05:10:00,2.2990,2.3000,2.2930,2.2930,217
2012-03-09,05:15:00,2.2940,2.2960,2.2880,2.2930,185
2012-03-09,05:20:00,2.2930,2.2970,2.2930,2.2960,49
2012-03-09,05:25:00,2.2960,2.2960,2.2960,2.2960,4
2012-03-09,05:30:00,2.2940,2.2950,2.2890,2.2910,44
2012-03-09,05:35:00,2.2910,2.2970,2.2720,2.2930,37
2012-03-09,05:40:00,2.2920,2.2970,2.2920,2.2960,49
2012-03-09,05:45:00,2.2960,2.2970,2.2960,2.2970,3
2012-03-09,05:50:00,2.2970,2.2970,2.2930,2.2930,14
2012-03-09,05:55:00,2.2930,2.2970,2.2920,2.2930,66
2012-03-09,06:00:00,2.2940,2.2940,2.2920,2.2920,107
2012-03-09,06:05:00,2.2920,2.2940,2.2920,2.2920,6
2012-03-09,06:10:00,2.2920,2.2940,2.2890,2.2890,50
2012-03-09,07:00:00,2.2970,2.3000,2.2970,2.3000,13
2012-03-09,07:05:00,2.3000,2.3010,2.3000,2.3010,8
2012-03-09,07:10:00,2.3010,2.3040,2.3010,2.3010,8
2012-03-09,07:15:00,2.3030,2.3060,2.3030,2.3050,24
2012-03-09,07:20:00,2.3010,2.3010,2.3010,2.3010,4
2012-03-09,07:25:00,2.3000,2.3050,2.3000,2.3000,16
2012-03-09,07:30:00,2.3030,2.3050,2.3010,2.3010,17
2012-03-09,07:35:00,2.3000,2.3010,2.3000,2.3010,4
2012-03-09,07:45:00,2.3050,2.3100,2.3050,2.3100,22
2012-03-09,07:50:00,2.3040,2.3040,2.3020,2.3040,5
2012-03-09,07:55:00,2.3020,2.3020,2.3000,2.3000,8
2012-03-09,08:00:00,2.3000,2.3040,2.3000,2.3040,2
2012-03-09,08:10:00,2.3050,2.3070,2.3040,2.3040,5
2012-03-09,08:15:00,2.3060,2.3060,2.3030,2.3040,7
2012-03-09,08:25:00,2.3040,2.3040,2.2990,2.3010,13
2012-03-09,08:45:00,2.3000,2.3000,2.3000,2.3000,4
2012-03-09,08:50:00,2.2990,2.2990,2.2970,2.2970,29
2012-03-09,08:55:00,2.2920,2.2920,2.2870,2.2900,40
2012-03-09,09:00:00,2.2900,2.2930,2.2850,2.2860,16
2012-03-09,09:05:00,2.2860,2.2900,2.2850,2.2900,13
2012-03-09,09:10:00,2.2900,2.2900,2.2900,2.2900,1
2012-03-09,09:15:00,2.2920,2.2920,2.2920,2.2920,3
2012-03-09,09:25:00,2.2890,2.2890,2.2890,2.2890,1
2012-03-09,09:30:00,2.2890,2.2890,2.2880,2.2880,2
2012-03-09,09:35:00,2.2900,2.2930,2.2900,2.2930,8
2012-03-09,09:40:00,2.2890,2.2890,2.2890,2.2890,1
2012-03-09,09:50:00,2.2900,2.2900,2.2900,2.2900,1
2012-03-09,09:55:00,2.2930,2.2930,2.2930,2.2930,3
2012-03-09,10:00:00,2.2930,2.2960,2.2930,2.2960,9
2012-03-09,10:05:00,2.2950,2.2950,2.2950,2.2950,2
2012-03-09,10:25:00,2.2960,2.2960,2.2960,2.2960,2
2012-03-09,10:30:00,2.2930,2.2930,2.2930,2.2930,2
2012-03-09,10:35:00,2.2930,2.2950,2.2930,2.2950,2
2012-03-09,10:50:00,2.2990,2.2990,2.2980,2.2980,2
2012-03-09,11:00:00,2.3000,2.3000,2.3000,2.3000,1
2012-03-09,11:05:00,2.3010,2.3050,2.3010,2.3050,2
2012-03-09,11:20:00,2.3040,2.3040,2.3040,2.3040,1
2012-03-09,11:25:00,2.3040,2.3050,2.3040,2.3050,6
2012-03-09,11:30:00,2.3030,2.3050,2.3030,2.3050,2
2012-03-09,11:35:00,2.3060,2.3060,2.3060,2.3060,1
2012-03-09,11:40:00,2.3020,2.3040,2.3020,2.3040,2
2012-03-09,11:55:00,2.3020,2.3020,2.2980,2.2980,10
2012-03-09,12:00:00,2.2960,2.2960,2.2950,2.2950,4
2012-03-09,12:05:00,2.2940,2.2940,2.2940,2.2940,2
2012-03-09,12:10:00,2.2940,2.2940,2.2930,2.2930,2
2012-03-09,12:15:00,2.2920,2.2920,2.2910,2.2910,12
2012-03-09,12:20:00,2.2910,2.2930,2.2910,2.2930,2
2012-03-09,12:25:00,2.2950,2.2950,2.2950,2.2950,1
2012-03-09,12:30:00,2.2900,2.2910,2.2840,2.2910,94
2012-03-09,12:35:00,2.2920,2.3030,2.2920,2.2960,103
2012-03-09,12:40:00,2.2970,2.3010,2.2970,2.3010,19
2012-03-09,12:45:00,2.3020,2.3020,2.2930,2.2930,23
2012-03-09,12:50:00,2.2940,2.2940,2.2920,2.2920,5
2012-03-09,12:55:00,2.2950,2.2960,2.2950,2.2960,3
2012-03-09,13:00:00,2.2940,2.2940,2.2920,2.2920,2
2012-03-09,13:05:00,2.2960,2.2960,2.2960,2.2960,1
2012-03-09,13:15:00,2.2970,2.2970,2.2960,2.2960,2
2012-03-09,13:20:00,2.2960,2.2960,2.2930,2.2930,5
2012-03-09,13:25:00,2.2930,2.2930,2.2910,2.2910,3
2012-03-09,13:30:00,2.2920,2.2920,2.2920,2.2920,1
2012-03-09,13:35:00,2.2900,2.2910,2.2900,2.2910,2
2012-03-09,13:40:00,2.2910,2.2910,2.2890,2.2890,11
2012-03-09,13:45:00,2.2880,2.2880,2.2870,2.2880,6
2012-03-09,13:50:00,2.2860,2.2860,2.2850,2.2850,21
2012-03-09,13:55:00,2.2880,2.2880,2.2880,2.2880,1
2012-03-09,14:00:00,2.2860,2.2860,2.2850,2.2860,7
2012-03-09,14:05:00,2.2850,2.2860,2.2840,2.2860,69
2012-03-09,14:10:00,2.2840,2.2840,2.2840,2.2840,9
2012-03-09,14:15:00,2.2840,2.2850,2.2840,2.2840,28
2012-03-09,14:20:00,2.2850,2.2860,2.2850,2.2860,3
2012-03-09,14:35:00,2.2840,2.2860,2.2840,2.2860,13
2012-03-09,14:40:00,2.2850,2.2850,2.2800,2.2800,175
2012-03-09,14:45:00,2.2810,2.2810,2.2780,2.2800,38
2012-03-09,14:50:00,2.2810,2.2810,2.2800,2.2810,6
2012-03-09,14:55:00,2.2800,2.2800,2.2790,2.2800,8
2012-03-09,15:00:00,2.2790,2.2800,2.2790,2.2790,11
2012-03-09,15:05:00,2.2800,2.2800,2.2740,2.2750,265
2012-03-09,15:10:00,2.2780,2.2790,2.2780,2.2790,7
2012-03-09,15:15:00,2.2770,2.2770,2.2770,2.2770,4
2012-03-09,15:20:00,2.2770,2.2770,2.2770,2.2770,4
2012-03-09,15:25:00,2.2770,2.2770,2.2690,2.2710,62
2012-03-09,15:30:00,2.2740,2.2740,2.2690,2.2700,35
2012-03-09,15:35:00,2.2680,2.2800,2.2680,2.2800,31
2012-03-09,15:40:00,2.2790,2.2790,2.2760,2.2760,4
2012-03-09,15:45:00,2.2770,2.2770,2.2740,2.2760,18
2012-03-09,15:50:00,2.2740,2.2770,2.2740,2.2760,8
2012-03-09,15:55:00,2.2770,2.2770,2.2760,2.2760,9
2012-03-09,16:00:00,2.2750,2.2750,2.2730,2.2750,10
2012-03-09,16:05:00,2.2730,2.2740,2.2720,2.2720,4
2012-03-09,16:10:00,2.2730,2.2760,2.2730,2.2730,47
2012-03-09,16:15:00,2.2740,2.2770,2.2730,2.2740,25
2012-03-09,16:20:00,2.2730,2.2770,2.2720,2.2770,175
2012-03-09,16:25:00,2.2780,2.2930,2.2780,2.2900,341
2012-03-09,16:30:00,2.2920,2.3030,2.2920,2.2930,153
2012-03-09,16:35:00,2.2910,2.2910,2.2900,2.2900,2
2012-03-09,16:40:00,2.2900,2.2910,2.2900,2.2910,5
2012-03-09,16:45:00,2.2900,2.2970,2.2900,2.2970,19
2012-03-09,16:50:00,2.2960,2.3010,2.2960,2.2960,37
2012-03-09,16:55:00,2.2940,2.3010,2.2900,2.3010,75
2012-03-09,17:00:00,2.3000,2.3060,2.3000,2.3000,50
2012-03-09,17:05:00,2.2990,2.3000,2.2990,2.3000,6
2012-03-09,17:10:00,2.3000,2.3030,2.3000,2.3030,15
2012-03-09,17:15:00,2.3020,2.3040,2.3020,2.3030,31
2012-03-09,17:20:00,2.3020,2.3030,2.3010,2.3030,12
2012-03-09,17:25:00,2.3030,2.3090,2.3030,2.3060,22
2012-03-09,17:30:00,2.3070,2.3080,2.3060,2.3060,6
2012-03-09,17:35:00,2.3060,2.3060,2.3020,2.3020,60
2012-03-09,17:40:00,2.3040,2.3040,2.3040,2.3040,2
2012-03-09,17:45:00,2.3050,2.3050,2.3030,2.3030,3
2012-03-09,17:50:00,2.3030,2.3030,2.3030,2.3030,1
2012-03-09,17:55:00,2.3020,2.3030,2.3020,2.3020,5
2012-03-09,18:00:00,2.3010,2.3010,2.2940,2.2940,30
2012-03-09,18:05:00,2.2940,2.2950,2.2940,2.2950,6
2012-03-09,18:10:00,2.2940,2.2940,2.2940,2.2940,3
2012-03-09,18:15:00,2.2950,2.2960,2.2950,2.2950,5
2012-03-09,18:20:00,2.2960,2.2960,2.2880,2.2910,58
2012-03-09,18:25:00,2.2890,2.2910,2.2890,2.2910,4
2012-03-09,18:30:00,2.2920,2.2960,2.2920,2.2960,7
2012-03-09,18:35:00,2.2960,2.2980,2.2950,2.2970,15
2012-03-09,18:40:00,2.2980,2.3040,2.2980,2.3040,19
2012-03-09,18:45:00,2.3040,2.3050,2.3030,2.3030,5
2012-03-09,18:50:00,2.3030,2.3090,2.3020,2.3090,36
2012-03-09,18:55:00,2.3090,2.3100,2.3070,2.3070,76
2012-03-09,19:00:00,2.3050,2.3050,2.2980,2.2990,58
2012-03-09,19:05:00,2.2990,2.3000,2.2980,2.2980,8
2012-03-09,19:10:00,2.3010,2.3100,2.2990,2.3090,120
2012-03-09,19:15:00,2.3090,2.3140,2.3070,2.3140,145
2012-03-09,19:20:00,2.3130,2.3150,2.3040,2.3140,183
2012-03-09,19:25:00,2.3140,2.3170,2.3070,2.3070,92
2012-03-09,19:30:00,2.3070,2.3080,2.3020,2.3040,86
2012-03-09,19:35:00,2.3050,2.3050,2.2990,2.3000,46
2012-03-09,19:40:00,2.3000,2.3020,2.2990,2.3000,12
2012-03-09,19:45:00,2.3000,2.3010,2.2990,2.3010,7
2012-03-09,19:50:00,2.3010,2.3020,2.3010,2.3020,20
2012-03-09,19:55:00,2.3010,2.3020,2.3000,2.3010,8
2012-03-09,20:00:00,2.3000,2.3020,2.3000,2.3020,6
2012-03-09,20:05:00,2.3020,2.3020,2.3010,2.3010,12
2012-03-09,20:10:00,2.3020,2.3020,2.3010,2.3010,4
2012-03-09,20:15:00,2.3020,2.3020,2.2990,2.2990,24
2012-03-09,20:20:00,2.2980,2.2980,2.2940,2.2970,30
2012-03-09,20:25:00,2.2970,2.3000,2.2960,2.3000,33
2012-03-09,20:30:00,2.3010,2.3060,2.3000,2.3050,136
2012-03-09,20:35:00,2.3050,2.3050,2.3020,2.3040,13
2012-03-09,20:40:00,2.3030,2.3040,2.3020,2.3020,10
2012-03-09,20:45:00,2.3020,2.3060,2.3020,2.3050,35
2012-03-09,20:50:00,2.3060,2.3060,2.2990,2.2990,146
2012-03-09,20:55:00,2.2980,2.3000,2.2960,2.2960,61
2012-03-09,21:00:00,2.2990,2.3060,2.2990,2.3020,121
2012-03-09,21:05:00,2.3010,2.3040,2.2940,2.2940,127
2012-03-09,21:10:00,2.2950,2.2960,2.2930,2.2960,148
2012-03-09,21:15:00,2.2970,2.3040,2.2970,2.2980,207
2012-03-09,21:20:00,2.2990,2.3030,2.2980,2.3030,334
2012-03-09,21:25:00,2.3020,2.3030,2.2960,2.2990,129
2012-03-09,21:30:00,2.2980,2.3000,2.2920,2.2940,364
2012-03-09,21:35:00,2.2930,2.2950,2.2850,2.2880,530
2012-03-09,21:40:00,2.2890,2.2890,2.2820,2.2830,365
2012-03-09,21:45:00,2.2830,2.2860,2.2770,2.2790,497
2012-03-09,21:50:00,2.2790,2.2940,2.2770,2.2930,833
2012-03-09,21:55:00,2.2920,2.3030,2.2920,2.2920,973
2012-03-09,22:00:00,2.2940,2.3000,2.2920,2.2990,988
2012-03-09,22:05:00,2.2980,2.3030,2.2970,2.3010,869
2012-03-09,22:10:00,2.3010,2.3040,2.2970,2.3010,769
2012-03-09,22:15:00,2.3010,2.3060,2.3010,2.3030,841
2012-03-09,22:20:00,2.3040,2.3050,2.2950,2.2970,767
2012-03-09,22:25:00,2.2970,2.2970,2.2820,2.2870,1842
2012-03-09,22:30:00,2.2870,2.2910,2.2790,2.2850,1296
2012-03-09,22:35:00,2.2860,2.2870,2.2820,2.2840,567
2012-03-09,22:40:00,2.2850,2.2890,2.2830,2.2860,839
2012-03-09,22:45:00,2.2870,2.2920,2.2850,2.2890,758
2012-03-09,22:50:00,2.2880,2.2890,2.2820,2.2830,484
2012-03-09,22:55:00,2.2830,2.2830,2.2810,2.2820,291
2012-03-09,23:00:00,2.2810,2.2900,2.2800,2.2890,774
2012-03-09,23:05:00,2.2880,2.2900,2.2830,2.2840,274
2012-03-09,23:10:00,2.2840,2.2850,2.2740,2.2780,833
2012-03-09,23:15:00,2.2790,2.2790,2.2600,2.2730,2572
2012-03-09,23:20:00,2.2720,2.2730,2.2660,2.2700,697
2012-03-09,23:25:00,2.2700,2.2710,2.2650,2.2690,592
2012-03-09,23:30:00,2.2680,2.2710,2.2670,2.2680,682
2012-03-09,23:35:00,2.2680,2.2690,2.2640,2.2680,515
2012-03-09,23:40:00,2.2690,2.2780,2.2680,2.2750,674
2012-03-09,23:45:00,2.2740,2.2820,2.2740,2.2800,511
2012-03-09,23:50:00,2.2790,2.2800,2.2750,2.2800,233
2012-03-09,23:55:00,2.2800,2.2800,2.2720,2.2740,390
2012-03-10,00:00:00,2.2740,2.2780,2.2730,2.2740,306
2012-03-10,00:05:00,2.2730,2.2810,2.2730,2.2780,706
2012-03-10,00:10:00,2.2780,2.2800,2.2720,2.2730,358
2012-03-10,00:15:00,2.2720,2.2740,2.2670,2.2700,933
2012-03-10,00:20:00,2.2710,2.2750,2.2710,2.2720,507
2012-03-10,00:25:00,2.2730,2.2800,2.2720,2.2760,1197
2012-03-10,00:30:00,2.2750,2.2830,2.2750,2.2790,878
2012-03-10,00:35:00,2.2790,2.2860,2.2790,2.2840,672
2012-03-10,00:40:00,2.2840,2.2860,2.2810,2.2830,504
2012-03-10,00:45:00,2.2830,2.3010,2.2830,2.3010,1991
2012-03-10,00:50:00,2.3010,2.3170,2.3000,2.3160,3484
2012-03-10,00:55:00,2.3170,2.3270,2.3110,2.3210,3343
2012-03-10,01:00:00,2.3210,2.3230,2.3140,2.3160,1135
2012-03-10,01:05:00,2.3170,2.3200,2.3120,2.3140,654
2012-03-10,01:10:00,2.3140,2.3180,2.3120,2.3140,471
2012-03-10,01:15:00,2.3140,2.3170,2.3110,2.3150,1081
2012-03-10,01:20:00,2.3150,2.3230,2.3150,2.3170,575
2012-03-10,01:25:00,2.3170,2.3170,2.3020,2.3030,1203
2012-03-10,01:30:00,2.3020,2.3060,2.3020,2.3030,265
2012-03-10,01:35:00,2.3040,2.3190,2.3040,2.3160,1025
2012-03-10,01:40:00,2.3150,2.3150,2.3070,2.3070,727
2012-03-10,01:45:00,2.3060,2.3090,2.3010,2.3080,586
2012-03-10,01:50:00,2.3070,2.3140,2.3070,2.3070,413
2012-03-10,01:55:00,2.3070,2.3090,2.3040,2.3050,602
2012-03-10,02:00:00,2.3040,2.3190,2.3040,2.3130,1283
2012-03-10,02:05:00,2.3120,2.3120,2.3070,2.3070,577
2012-03-10,02:10:00,2.3080,2.3090,2.3040,2.3080,476
2012-03-10,02:15:00,2.3070,2.3080,2.3000,2.3050,522
2012-03-10,02:20:00,2.3040,2.3060,2.3020,2.3050,165
2012-03-10,02:25:00,2.3060,2.3090,2.3050,2.3090,243
2012-03-10,02:30:00,2.3090,2.3150,2.3080,2.3120,468
2012-03-10,02:35:00,2.3110,2.3120,2.3030,2.3040,303
2012-03-10,02:40:00,2.3040,2.3100,2.3040,2.3050,249
2012-03-10,02:45:00,2.3050,2.3050,2.2960,2.3010,749
2012-03-10,02:50:00,2.3010,2.3070,2.3010,2.3070,466
2012-03-10,02:55:00,2.3060,2.3090,2.3040,2.3050,436
2012-03-10,03:00:00,2.3060,2.3110,2.3040,2.3110,498
2012-03-10,03:05:00,2.3100,2.3130,2.3100,2.3110,171
2012-03-10,03:10:00,2.3110,2.3110,2.3030,2.3070,752
2012-03-10,03:15:00,2.3070,2.3120,2.3070,2.3120,386
2012-03-10,03:20:00,2.3120,2.3190,2.3120,2.3190,751
2012-03-10,03:25:00,2.3200,2.3270,2.3140,2.3220,3580
2012-03-10,03:30:00,2.3210,2.3220,2.3160,2.3170,812
2012-03-10,03:35:00,2.3160,2.3190,2.3150,2.3180,380
2012-03-10,03:40:00,2.3180,2.3190,2.3160,2.3180,378
2012-03-10,03:45:00,2.3190,2.3260,2.3190,2.3250,450
2012-03-10,03:50:00,2.3240,2.3260,2.3230,2.3240,259
2012-03-10,03:55:00,2.3240,2.3260,2.3230,2.3230,150
2012-03-10,04:00:00,2.3230,2.3230,2.3190,2.3210,236
2012-03-10,04:05:00,2.3200,2.3230,2.3190,2.3190,171
2012-03-10,04:10:00,2.3190,2.3200,2.3170,2.3200,159
2012-03-10,04:15:00,2.3200,2.3220,2.3190,2.3190,115
2012-03-10,04:20:00,2.3200,2.3210,2.3190,2.3200,45
2012-03-10,04:25:00,2.3210,2.3260,2.3200,2.3240,180
2012-03-10,04:30:00,2.3240,2.3250,2.3230,2.3240,63
2012-03-10,04:35:00,2.3240,2.3240,2.3210,2.3210,112
2012-03-10,04:40:00,2.3220,2.3240,2.3190,2.3190,84
2012-03-10,04:45:00,2.3190,2.3210,2.3180,2.3200,268
2012-03-10,04:50:00,2.3190,2.3200,2.3120,2.3140,261
2012-03-10,04:55:00,2.3150,2.3160,2.3130,2.3150,192
2012-03-10,05:00:00,2.3140,2.3150,2.3120,2.3130,59
2012-03-10,05:05:00,2.3130,2.3140,2.3130,2.3140,14
2012-03-10,05:10:00,2.3150,2.3190,2.3150,2.3180,67
2012-03-10,05:15:00,2.3190,2.3200,2.3180,2.3200,14
2012-03-10,05:20:00,2.3200,2.3220,2.3200,2.3200,33
2012-03-10,05:25:00,2.3200,2.3200,2.3190,2.3200,8
2012-03-10,05:30:00,2.3200,2.3210,2.3190,2.3200,50
2012-03-10,05:35:00,2.3210,2.3240,2.3200,2.3240,19
2012-03-10,05:40:00,2.3200,2.3210,2.3200,2.3200,7
2012-03-10,05:45:00,2.3200,2.3210,2.3200,2.3210,7
2012-03-10,05:50:00,2.3210,2.3220,2.3200,2.3200,13
2012-03-10,05:55:00,2.3200,2.3200,2.3160,2.3170,58
2012-03-10,06:00:00,2.3160,2.3180,2.3160,2.3180,14
2012-03-10,06:05:00,2.3180,2.3180,2.3170,2.3170,9
2012-03-10,06:10:00,2.3170,2.3170,2.3120,2.3130,47
2012-03-12,05:55:00,2.2720,2.2720,2.2720,2.2720,61
2012-03-12,06:00:00,2.2720,2.2770,2.2650,2.2730,145
2012-03-12,06:05:00,2.2690,2.2800,2.2690,2.2800,271
2012-03-12,06:10:00,2.2800,2.2850,2.2790,2.2830,284
2012-03-12,06:15:00,2.2830,2.2900,2.2830,2.2870,87
2012-03-12,06:20:00,2.2850,2.2850,2.2830,2.2830,18
2012-03-12,06:25:00,2.2840,2.2870,2.2840,2.2860,28
2012-03-12,06:35:00,2.2840,2.2840,2.2840,2.2840,1
2012-03-12,06:40:00,2.2850,2.2870,2.2850,2.2850,7
2012-03-12,06:45:00,2.2870,2.2870,2.2870,2.2870,1
2012-03-12,06:50:00,2.2860,2.2860,2.2860,2.2860,3
2012-03-12,06:55:00,2.2870,2.2870,2.2860,2.2860,30
2012-03-12,07:00:00,2.2850,2.2850,2.2840,2.2840,14
2012-03-12,07:05:00,2.2830,2.2840,2.2830,2.2840,5
2012-03-12,07:10:00,2.2840,2.2850,2.2840,2.2850,5
2012-03-12,07:15:00,2.2850,2.2850,2.2850,2.2850,2
2012-03-12,07:20:00,2.2840,2.2840,2.2840,2.2840,2
2012-03-12,07:25:00,2.2840,2.2840,2.2800,2.2830,89
2012-03-12,07:30:00,2.2840,2.2840,2.2800,2.2800,21
2012-03-12,07:35:00,2.2800,2.2800,2.2800,2.2800,23
2012-03-12,07:40:00,2.2800,2.2800,2.2790,2.2800,30
2012-03-12,07:45:00,2.2810,2.2810,2.2790,2.2790,11
2012-03-12,07:50:00,2.2780,2.2810,2.2780,2.2810,3
2012-03-12,07:55:00,2.2800,2.2800,2.2780,2.2780,9
2012-03-12,08:00:00,2.2780,2.2800,2.2740,2.2750,44
2012-03-12,08:05:00,2.2750,2.2770,2.2750,2.2770,9
2012-03-12,08:10:00,2.2750,2.2750,2.2750,2.2750,5
2012-03-12,08:15:00,2.2740,2.2780,2.2740,2.2770,13
2012-03-12,08:20:00,2.2780,2.2780,2.2760,2.2760,3
2012-03-12,08:25:00,2.2780,2.2780,2.2780,2.2780,1
2012-03-12,08:30:00,2.2790,2.2800,2.2790,2.2790,8
2012-03-12,08:35:00,2.2800,2.2800,2.2800,2.2800,2
2012-03-12,08:45:00,2.2810,2.2810,2.2810,2.2810,1
2012-03-12,08:50:00,2.2800,2.2800,2.2800,2.2800,1
2012-03-12,08:55:00,2.2800,2.2800,2.2800,2.2800,1
2012-03-12,09:00:00,2.2790,2.2790,2.2770,2.2770,8
2012-03-12,09:05:00,2.2770,2.2780,2.2760,2.2760,8
2012-03-12,09:10:00,2.2780,2.2790,2.2750,2.2790,11
2012-03-12,09:15:00,2.2790,2.2790,2.2790,2.2790,2
2012-03-12,09:20:00,2.2790,2.2800,2.2760,2.2790,5
2012-03-12,09:25:00,2.2770,2.2770,2.2770,2.2770,1
2012-03-12,09:35:00,2.2770,2.2770,2.2770,2.2770,1
2012-03-12,09:40:00,2.2750,2.2760,2.2750,2.2750,20
2012-03-12,09:45:00,2.2760,2.2760,2.2760,2.2760,3
2012-03-12,09:50:00,2.2770,2.2790,2.2770,2.2790,9
2012-03-12,09:55:00,2.2790,2.2790,2.2760,2.2760,5
2012-03-12,10:00:00,2.2750,2.2750,2.2750,2.2750,1
2012-03-12,10:05:00,2.2760,2.2760,2.2760,2.2760,7
2012-03-12,10:15:00,2.2750,2.2750,2.2750,2.2750,2
2012-03-12,10:20:00,2.2750,2.2760,2.2750,2.2760,10
2012-03-12,10:25:00,2.2750,2.2750,2.2750,2.2750,4
2012-03-12,10:30:00,2.2750,2.2750,2.2750,2.2750,2
2012-03-12,10:35:00,2.2750,2.2760,2.2730,2.2740,51
2012-03-12,10:40:00,2.2750,2.2760,2.2750,2.2760,3
2012-03-12,10:45:00,2.2760,2.2760,2.2750,2.2750,2
2012-03-12,10:50:00,2.2760,2.2770,2.2740,2.2740,11
2012-03-12,10:55:00,2.2730,2.2780,2.2730,2.2780,20
2012-03-12,11:00:00,2.2750,2.2760,2.2750,2.2760,3
2012-03-12,11:05:00,2.2760,2.2760,2.2760,2.2760,1
2012-03-12,11:10:00,2.2760,2.2760,2.2760,2.2760,7
2012-03-12,11:15:00,2.2750,2.2750,2.2750,2.2750,3
2012-03-12,11:20:00,2.2750,2.2750,2.2750,2.2750,2
2012-03-12,11:25:00,2.2760,2.2760,2.2740,2.2740,3
2012-03-12,11:30:00,2.2760,2.2760,2.2760,2.2760,6
2012-03-12,11:35:00,2.2750,2.2750,2.2750,2.2750,2
2012-03-12,11:40:00,2.2740,2.2770,2.2740,2.2770,4
2012-03-12,11:45:00,2.2780,2.2780,2.2760,2.2760,9
2012-03-12,11:50:00,2.2760,2.2760,2.2760,2.2760,5
2012-03-12,11:55:00,2.2760,2.2780,2.2760,2.2780,4
2012-03-12,12:00:00,2.2760,2.2760,2.2760,2.2760,3
2012-03-12,12:05:00,2.2780,2.2790,2.2780,2.2780,5
2012-03-12,12:10:00,2.2780,2.2780,2.2780,2.2780,1
2012-03-12,12:15:00,2.2780,2.2780,2.2780,2.2780,1
2012-03-12,12:20:00,2.2780,2.2780,2.2780,2.2780,2
2012-03-12,12:25:00,2.2800,2.2810,2.2800,2.2810,5
2012-03-12,12:30:00,2.2810,2.2810,2.2760,2.2790,15
2012-03-12,12:35:00,2.2780,2.2780,2.2770,2.2770,5
2012-03-12,12:40:00,2.2790,2.2790,2.2720,2.2720,18
2012-03-12,12:45:00,2.2710,2.2720,2.2690,2.2710,42
2012-03-12,12:50:00,2.2740,2.2750,2.2740,2.2750,7
2012-03-12,12:55:00,2.2750,2.2760,2.2730,2.2760,7
2012-03-12,13:00:00,2.2750,2.2750,2.2750,2.2750,1
2012-03-12,13:05:00,2.2740,2.2740,2.2720,2.2720,4
2012-03-12,13:10:00,2.2750,2.2760,2.2730,2.2730,13
2012-03-12,13:15:00,2.2720,2.2740,2.2720,2.2740,8
2012-03-12,13:20:00,2.2740,2.2750,2.2730,2.2730,6
2012-03-12,13:25:00,2.2740,2.2740,2.2740,2.2740,1
2012-03-12,13:30:00,2.2740,2.2740,2.2740,2.2740,2
2012-03-12,13:35:00,2.2740,2.2740,2.2730,2.2730,2
2012-03-12,13:40:00,2.2730,2.2810,2.2720,2.2810,125
2012-03-12,13:45:00,2.2810,2.2840,2.2790,2.2830,26
2012-03-12,13:50:00,2.2830,2.2830,2.2800,2.2800,6
2012-03-12,13:55:00,2.2790,2.2790,2.2770,2.2770,6
2012-03-12,14:00:00,2.2770,2.2800,2.2770,2.2790,12
2012-03-12,14:05:00,2.2790,2.2800,2.2790,2.2800,3
2012-03-12,14:10:00,2.2830,2.2850,2.2820,2.2820,18
2012-03-12,14:15:00,2.2800,2.2820,2.2800,2.2820,8
2012-03-12,14:20:00,2.2830,2.2830,2.2820,2.2820,4
2012-03-12,14:25:00,2.2810,2.2810,2.2800,2.2800,4
2012-03-12,14:30:00,2.2800,2.2800,2.2800,2.2800,1
2012-03-12,14:35:00,2.2800,2.2800,2.2800,2.2800,3
2012-03-12,14:40:00,2.2800,2.2800,2.2780,2.2790,5
2012-03-12,14:45:00,2.2790,2.2800,2.2780,2.2800,6
2012-03-12,14:50:00,2.2800,2.2800,2.2800,2.2800,11
2012-03-12,14:55:00,2.2800,2.2810,2.2790,2.2790,21
2012-03-12,15:00:00,2.2780,2.2780,2.2760,2.2760,11
2012-03-12,15:05:00,2.2750,2.2750,2.2740,2.2740,15
2012-03-12,15:10:00,2.2730,2.2750,2.2720,2.2750,21
2012-03-12,15:15:00,2.2760,2.2760,2.2740,2.2760,20
2012-03-12,15:20:00,2.2740,2.2740,2.2740,2.2740,2
2012-03-12,15:25:00,2.2740,2.2750,2.2740,2.2750,15
2012-03-12,15:30:00,2.2750,2.2750,2.2750,2.2750,2
2012-03-12,15:35:00,2.2740,2.2740,2.2740,2.2740,2
2012-03-12,15:40:00,2.2730,2.2760,2.2730,2.2760,3
2012-03-12,15:45:00,2.2730,2.2750,2.2730,2.2750,5
2012-03-12,15:50:00,2.2730,2.2730,2.2720,2.2730,4
2012-03-12,15:55:00,2.2720,2.2760,2.2720,2.2760,15
2012-03-12,16:00:00,2.2750,2.2750,2.2730,2.2730,25
2012-03-12,16:05:00,2.2740,2.2740,2.2720,2.2720,6
2012-03-12,16:10:00,2.2710,2.2740,2.2710,2.2740,9
2012-03-12,16:15:00,2.2730,2.2750,2.2730,2.2750,19
2012-03-12,16:20:00,2.2760,2.2770,2.2760,2.2770,3
2012-03-12,16:25:00,2.2770,2.2790,2.2760,2.2760,37
2012-03-12,16:30:00,2.2750,2.2810,2.2750,2.2810,42
2012-03-12,16:35:00,2.2810,2.2810,2.2800,2.2810,57
2012-03-12,16:40:00,2.2820,2.2820,2.2810,2.2820,20
2012-03-12,16:45:00,2.2820,2.2820,2.2780,2.2780,18
2012-03-12,16:50:00,2.2800,2.2820,2.2800,2.2820,26
2012-03-12,16:55:00,2.2810,2.2810,2.2800,2.2800,14
2012-03-12,17:00:00,2.2800,2.2800,2.2770,2.2770,23
2012-03-12,17:05:00,2.2780,2.2780,2.2760,2.2780,26
2012-03-12,17:10:00,2.2780,2.2790,2.2780,2.2780,16
2012-03-12,17:15:00,2.2790,2.2820,2.2760,2.2790,58
2012-03-12,17:20:00,2.2800,2.2810,2.2780,2.2800,68
2012-03-12,17:25:00,2.2800,2.2810,2.2780,2.2790,21
2012-03-12,17:30:00,2.2780,2.2780,2.2780,2.2780,1
2012-03-12,17:35:00,2.2790,2.2790,2.2750,2.2750,77
2012-03-12,17:40:00,2.2750,2.2770,2.2740,2.2740,16
2012-03-12,17:45:00,2.2750,2.2760,2.2740,2.2740,11
2012-03-12,17:50:00,2.2750,2.2750,2.2740,2.2740,17
2012-03-12,17:55:00,2.2750,2.2760,2.2750,2.2750,16
2012-03-12,18:00:00,2.2750,2.2750,2.2730,2.2730,30
2012-03-12,18:05:00,2.2720,2.2750,2.2700,2.2700,47
2012-03-12,18:10:00,2.2700,2.2710,2.2680,2.2690,86
2012-03-12,18:15:00,2.2690,2.2700,2.2660,2.2660,50
2012-03-12,18:20:00,2.2660,2.2670,2.2630,2.2670,119
2012-03-12,18:25:00,2.2660,2.2660,2.2630,2.2650,67
2012-03-12,18:30:00,2.2640,2.2660,2.2640,2.2650,73
2012-03-12,18:35:00,2.2640,2.2640,2.2620,2.2640,44
2012-03-12,18:40:00,2.2640,2.2660,2.2640,2.2650,20
2012-03-12,18:45:00,2.2660,2.2660,2.2640,2.2660,17
2012-03-12,18:50:00,2.2650,2.2650,2.2630,2.2640,13
2012-03-12,18:55:00,2.2650,2.2670,2.2640,2.2660,16
2012-03-12,19:00:00,2.2650,2.2700,2.2640,2.2700,51
2012-03-12,19:05:00,2.2690,2.2700,2.2670,2.2680,32
2012-03-12,19:10:00,2.2660,2.2680,2.2650,2.2680,15
2012-03-12,19:15:00,2.2660,2.2670,2.2660,2.2670,16
2012-03-12,19:20:00,2.2670,2.2670,2.2650,2.2660,31
2012-03-12,19:25:00,2.2650,2.2650,2.2580,2.2640,162
2012-03-12,19:30:00,2.2640,2.2680,2.2630,2.2630,38
2012-03-12,19:35:00,2.2640,2.2690,2.2640,2.2680,55
2012-03-12,19:40:00,2.2680,2.2720,2.2670,2.2700,48
2012-03-12,19:45:00,2.2710,2.2710,2.2680,2.2690,106
2012-03-12,19:50:00,2.2680,2.2700,2.2680,2.2700,63
2012-03-12,19:55:00,2.2700,2.2730,2.2700,2.2720,92
2012-03-12,20:00:00,2.2710,2.2720,2.2690,2.2690,103
2012-03-12,20:05:00,2.2700,2.2730,2.2680,2.2700,166
2012-03-12,20:10:00,2.2700,2.2710,2.2650,2.2650,177
2012-03-12,20:15:00,2.2650,2.2660,2.2580,2.2620,336
2012-03-12,20:20:00,2.2630,2.2670,2.2630,2.2660,117
2012-03-12,20:25:00,2.2660,2.2710,2.2650,2.2700,143
2012-03-12,20:30:00,2.2710,2.2790,2.2700,2.2730,476
2012-03-12,20:35:00,2.2740,2.2770,2.2740,2.2770,212
2012-03-12,20:40:00,2.2770,2.2840,2.2760,2.2830,502
2012-03-12,20:45:00,2.2820,2.2820,2.2760,2.2760,171
2012-03-12,20:50:00,2.2760,2.2780,2.2690,2.2690,260
2012-03-12,20:55:00,2.2700,2.2750,2.2660,2.2730,437
2012-03-12,21:00:00,2.2740,2.2750,2.2680,2.2710,813
2012-03-12,21:05:00,2.2700,2.2720,2.2690,2.2700,227
2012-03-12,21:10:00,2.2710,2.2710,2.2620,2.2630,624
2012-03-12,21:15:00,2.2630,2.2670,2.2590,2.2600,718
2012-03-12,21:20:00,2.2600,2.2650,2.2600,2.2620,604
2012-03-12,21:25:00,2.2630,2.2650,2.2600,2.2620,385
2012-03-12,21:30:00,2.2620,2.2690,2.2620,2.2680,505
2012-03-12,21:35:00,2.2680,2.2700,2.2630,2.2650,575
2012-03-12,21:40:00,2.2650,2.2670,2.2630,2.2630,368
2012-03-12,21:45:00,2.2630,2.2660,2.2630,2.2650,572
2012-03-12,21:50:00,2.2660,2.2660,2.2620,2.2650,380
2012-03-12,21:55:00,2.2640,2.2650,2.2620,2.2630,298
2012-03-12,22:00:00,2.2640,2.2700,2.2630,2.2690,1007
2012-03-12,22:05:00,2.2690,2.2710,2.2650,2.2700,694
2012-03-12,22:10:00,2.2700,2.2700,2.2670,2.2680,242
2012-03-12,22:15:00,2.2670,2.2690,2.2620,2.2630,424
2012-03-12,22:20:00,2.2630,2.2650,2.2530,2.2580,1205
2012-03-12,22:25:00,2.2570,2.2610,2.2540,2.2580,1147
2012-03-12,22:30:00,2.2580,2.2590,2.2540,2.2570,788
2012-03-12,22:35:00,2.2570,2.2570,2.2520,2.2520,643
2012-03-12,22:40:00,2.2530,2.2540,2.2450,2.2530,1665
2012-03-12,22:45:00,2.2530,2.2540,2.2500,2.2510,372
2012-03-12,22:50:00,2.2520,2.2530,2.2450,2.2480,733
2012-03-12,22:55:00,2.2470,2.2490,2.2400,2.2400,1015
2012-03-12,23:00:00,2.2400,2.2440,2.2350,2.2390,2788
2012-03-12,23:05:00,2.2380,2.2420,2.2350,2.2380,1164
2012-03-12,23:10:00,2.2380,2.2400,2.2360,2.2390,747
2012-03-12,23:15:00,2.2400,2.2420,2.2370,2.2410,954
2012-03-12,23:20:00,2.2400,2.2490,2.2400,2.2490,738
2012-03-12,23:25:00,2.2490,2.2490,2.2420,2.2420,345
2012-03-12,23:30:00,2.2430,2.2430,2.2370,2.2380,559
2012-03-12,23:35:00,2.2380,2.2430,2.2380,2.2430,429
2012-03-12,23:40:00,2.2420,2.2450,2.2410,2.2450,542
2012-03-12,23:45:00,2.2450,2.2450,2.2380,2.2420,482
2012-03-12,23:50:00,2.2410,2.2480,2.2400,2.2480,489
2012-03-12,23:55:00,2.2480,2.2490,2.2450,2.2450,488
2012-03-13,00:00:00,2.2460,2.2490,2.2420,2.2460,266
2012-03-13,00:05:00,2.2470,2.2490,2.2450,2.2460,220
2012-03-13,00:10:00,2.2460,2.2460,2.2420,2.2430,265
2012-03-13,00:15:00,2.2430,2.2440,2.2420,2.2420,209
2012-03-13,00:20:00,2.2430,2.2460,2.2420,2.2440,250
2012-03-13,00:25:00,2.2450,2.2480,2.2440,2.2480,221
2012-03-13,00:30:00,2.2480,2.2520,2.2470,2.2510,619
2012-03-13,00:35:00,2.2510,2.2510,2.2470,2.2470,361
2012-03-13,00:40:00,2.2480,2.2490,2.2470,2.2470,96
2012-03-13,00:45:00,2.2470,2.2480,2.2420,2.2450,548
2012-03-13,00:50:00,2.2440,2.2450,2.2420,2.2430,132
2012-03-13,00:55:00,2.2440,2.2490,2.2430,2.2470,199
2012-03-13,01:00:00,2.2460,2.2470,2.2430,2.2440,213
2012-03-13,01:05:00,2.2440,2.2460,2.2420,2.2420,290
2012-03-13,01:10:00,2.2420,2.2430,2.2400,2.2410,113
2012-03-13,01:15:00,2.2420,2.2430,2.2390,2.2390,289
2012-03-13,01:20:00,2.2390,2.2430,2.2380,2.2410,418
2012-03-13,01:25:00,2.2410,2.2460,2.2400,2.2460,232
2012-03-13,01:30:00,2.2460,2.2460,2.2430,2.2430,213
2012-03-13,01:35:00,2.2440,2.2450,2.2410,2.2430,222
2012-03-13,01:40:00,2.2430,2.2470,2.2430,2.2470,500
2012-03-13,01:45:00,2.2470,2.2510,2.2460,2.2490,536
2012-03-13,01:50:00,2.2490,2.2500,2.2470,2.2490,308
2012-03-13,01:55:00,2.2480,2.2570,2.2480,2.2520,999
2012-03-13,02:00:00,2.2530,2.2530,2.2490,2.2500,418
2012-03-13,02:05:00,2.2510,2.2520,2.2470,2.2490,568
2012-03-13,02:10:00,2.2490,2.2550,2.2490,2.2530,469
2012-03-13,02:15:00,2.2540,2.2590,2.2530,2.2580,719
2012-03-13,02:20:00,2.2580,2.2640,2.2560,2.2630,1256
2012-03-13,02:25:00,2.2630,2.2720,2.2590,2.2710,3594
2012-03-13,02:30:00,2.2700,2.2740,2.2670,2.2690,1238
2012-03-13,02:35:00,2.2690,2.2700,2.2670,2.2680,321
2012-03-13,02:40:00,2.2670,2.2680,2.2630,2.2640,236
2012-03-13,02:45:00,2.2630,2.2660,2.2630,2.2650,52
2012-03-13,02:50:00,2.2650,2.2660,2.2640,2.2650,40
2012-03-13,02:55:00,2.2650,2.2660,2.2640,2.2640,90
2012-03-13,03:00:00,2.2640,2.2660,2.2630,2.2640,123
2012-03-13,03:05:00,2.2640,2.2660,2.2640,2.2660,101
2012-03-13,03:10:00,2.2650,2.2670,2.2650,2.2650,166
2012-03-13,03:15:00,2.2640,2.2650,2.2640,2.2640,78
2012-03-13,03:20:00,2.2640,2.2660,2.2630,2.2630,107
2012-03-13,03:25:00,2.2630,2.2630,2.2620,2.2630,104
2012-03-13,03:30:00,2.2640,2.2660,2.2620,2.2630,203
2012-03-13,03:35:00,2.2640,2.2650,2.2630,2.2640,66
2012-03-13,03:40:00,2.2640,2.2650,2.2630,2.2640,107
2012-03-13,03:45:00,2.2630,2.2640,2.2610,2.2610,209
2012-03-13,03:50:00,2.2610,2.2630,2.2570,2.2580,392
2012-03-13,03:55:00,2.2580,2.2590,2.2550,2.2550,321
2012-03-13,04:00:00,2.2550,2.2600,2.2550,2.2580,71
2012-03-13,04:05:00,2.2580,2.2600,2.2580,2.2600,36
2012-03-13,04:10:00,2.2590,2.2600,2.2590,2.2600,24
2012-03-13,04:15:00,2.2610,2.2620,2.2600,2.2610,20
2012-03-13,04:20:00,2.2610,2.2620,2.2600,2.2620,30
2012-03-13,04:25:00,2.2620,2.2650,2.2620,2.2650,41
2012-03-13,04:30:00,2.2640,2.2640,2.2620,2.2620,19
2012-03-13,04:35:00,2.2620,2.2690,2.2620,2.2690,32
2012-03-13,04:40:00,2.2650,2.2690,2.2650,2.2670,26
2012-03-13,04:45:00,2.2680,2.2700,2.2680,2.2700,31
2012-03-13,04:50:00,2.2690,2.2690,2.2660,2.2660,10
2012-03-13,04:55:00,2.2690,2.2700,2.2660,2.2660,26
2012-03-13,05:00:00,2.2680,2.2730,2.2680,2.2720,72
2012-03-13,05:05:00,2.2730,2.2750,2.2720,2.2740,39
2012-03-13,05:10:00,2.2750,2.2750,2.2730,2.2730,46
2012-03-13,06:00:00,2.2700,2.2810,2.2690,2.2700,88
2012-03-13,06:05:00,2.2710,2.2730,2.2710,2.2730,7
2012-03-13,06:10:00,2.2710,2.2710,2.2690,2.2690,23
2012-03-13,06:15:00,2.2700,2.2700,2.2690,2.2690,11
2012-03-13,06:20:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-13,06:25:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-13,06:35:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-13,06:45:00,2.2690,2.2690,2.2690,2.2690,2
2012-03-13,07:05:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-13,07:10:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-13,07:15:00,2.2710,2.2710,2.2690,2.2690,6
2012-03-13,07:20:00,2.2680,2.2680,2.2680,2.2680,1
2012-03-13,07:40:00,2.2670,2.2670,2.2670,2.2670,5
2012-03-13,07:45:00,2.2670,2.2670,2.2670,2.2670,3
2012-03-13,07:50:00,2.2660,2.2660,2.2660,2.2660,3
2012-03-13,07:55:00,2.2670,2.2670,2.2630,2.2630,6
2012-03-13,08:05:00,2.2640,2.2640,2.2640,2.2640,2
2012-03-13,08:10:00,2.2650,2.2650,2.2650,2.2650,1
2012-03-13,08:20:00,2.2650,2.2650,2.2640,2.2640,4
2012-03-13,08:30:00,2.2630,2.2650,2.2630,2.2650,2
2012-03-13,08:40:00,2.2650,2.2660,2.2650,2.2660,3
2012-03-13,08:45:00,2.2660,2.2660,2.2040,2.2480,436
2012-03-13,08:50:00,2.2430,2.2480,2.2410,2.2460,28
2012-03-13,08:55:00,2.2450,2.2490,2.2450,2.2490,18
2012-03-13,09:00:00,2.2500,2.2590,2.2500,2.2550,33
2012-03-13,09:05:00,2.2550,2.2550,2.2550,2.2550,1
2012-03-13,09:10:00,2.2480,2.2480,2.2480,2.2480,1
2012-03-13,09:15:00,2.2480,2.2480,2.2450,2.2460,14
2012-03-13,09:20:00,2.2470,2.2470,2.2460,2.2460,6
2012-03-13,09:25:00,2.2480,2.2480,2.2460,2.2460,5
2012-03-13,09:30:00,2.2480,2.2480,2.2480,2.2480,1
2012-03-13,09:35:00,2.2450,2.2510,2.2450,2.2450,6
2012-03-13,09:40:00,2.2490,2.2540,2.2490,2.2530,21
2012-03-13,09:45:00,2.2530,2.2530,2.2520,2.2530,4
2012-03-13,09:55:00,2.2540,2.2650,2.2540,2.2590,30
2012-03-13,10:05:00,2.2570,2.2580,2.2570,2.2580,5
2012-03-13,10:10:00,2.2560,2.2640,2.2560,2.2600,27
2012-03-13,10:15:00,2.2620,2.2620,2.2600,2.2600,3
2012-03-13,10:20:00,2.2620,2.2630,2.2620,2.2630,2
2012-03-13,10:25:00,2.2620,2.2620,2.2620,2.2620,2
2012-03-13,10:30:00,2.2620,2.2620,2.2620,2.2620,2
2012-03-13,10:35:00,2.2600,2.2620,2.2600,2.2620,34
2012-03-13,10:40:00,2.2620,2.2620,2.2620,2.2620,2
2012-03-13,10:45:00,2.2610,2.2610,2.2600,2.2600,2
2012-03-13,11:00:00,2.2610,2.2620,2.2600,2.2620,3
2012-03-13,11:05:00,2.2640,2.2680,2.2640,2.2650,35
2012-03-13,11:10:00,2.2650,2.2650,2.2650,2.2650,1
2012-03-13,11:15:00,2.2630,2.2680,2.2630,2.2680,7
2012-03-13,11:20:00,2.2640,2.2640,2.2620,2.2630,7
2012-03-13,11:25:00,2.2640,2.2680,2.2620,2.2680,6
2012-03-13,11:30:00,2.2680,2.2680,2.2670,2.2680,4
2012-03-13,11:35:00,2.2660,2.2680,2.2660,2.2680,9
2012-03-13,11:40:00,2.2680,2.2690,2.2660,2.2660,28
2012-03-13,11:45:00,2.2660,2.2660,2.2640,2.2650,7
2012-03-13,11:50:00,2.2650,2.2680,2.2640,2.2640,18
2012-03-13,11:55:00,2.2630,2.2630,2.2620,2.2630,17
2012-03-13,12:00:00,2.2630,2.2630,2.2630,2.2630,2
2012-03-13,12:10:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-13,12:15:00,2.2620,2.2620,2.2620,2.2620,3
2012-03-13,12:20:00,2.2620,2.2630,2.2620,2.2620,15
2012-03-13,12:25:00,2.2620,2.2620,2.2610,2.2610,4
2012-03-13,12:30:00,2.2620,2.2620,2.2620,2.2620,4
2012-03-13,12:35:00,2.2620,2.2620,2.2610,2.2610,10
2012-03-13,12:40:00,2.2620,2.2620,2.2620,2.2620,6
2012-03-13,12:45:00,2.2620,2.2620,2.2620,2.2620,2
2012-03-13,12:50:00,2.2610,2.2610,2.2610,2.2610,6
2012-03-13,13:00:00,2.2620,2.2640,2.2620,2.2640,3
2012-03-13,13:05:00,2.2640,2.2650,2.2620,2.2650,8
2012-03-13,13:10:00,2.2650,2.2650,2.2620,2.2630,6
2012-03-13,13:15:00,2.2620,2.2630,2.2610,2.2630,5
2012-03-13,13:30:00,2.2630,2.2630,2.2630,2.2630,4
2012-03-13,13:35:00,2.2630,2.2630,2.2630,2.2630,1
2012-03-13,13:40:00,2.2610,2.2610,2.2610,2.2610,4
2012-03-13,13:50:00,2.2620,2.2640,2.2620,2.2640,8
2012-03-13,13:55:00,2.2630,2.2640,2.2610,2.2640,11
2012-03-13,14:00:00,2.2640,2.2640,2.2640,2.2640,3
2012-03-13,14:05:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-13,14:10:00,2.2640,2.2640,2.2620,2.2620,6
2012-03-13,14:15:00,2.2610,2.2630,2.2610,2.2630,3
2012-03-13,14:20:00,2.2620,2.2620,2.2620,2.2620,2
2012-03-13,14:25:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-13,14:30:00,2.2640,2.2640,2.2630,2.2630,8
2012-03-13,14:35:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-13,14:40:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-13,14:45:00,2.2630,2.2640,2.2630,2.2640,3
2012-03-13,14:50:00,2.2640,2.2640,2.2630,2.2630,5
2012-03-13,14:55:00,2.2630,2.2640,2.2630,2.2640,5
2012-03-13,15:00:00,2.2640,2.2640,2.2640,2.2640,35
2012-03-13,15:05:00,2.2630,2.2630,2.2630,2.2630,4
2012-03-13,15:10:00,2.2640,2.2640,2.2640,2.2640,10
2012-03-13,15:15:00,2.2630,2.2640,2.2630,2.2640,5
2012-03-13,15:20:00,2.2640,2.2660,2.2640,2.2640,6
2012-03-13,15:25:00,2.2640,2.2640,2.2640,2.2640,2
2012-03-13,15:30:00,2.2630,2.2640,2.2630,2.2630,5
2012-03-13,15:40:00,2.2630,2.2630,2.2620,2.2620,11
2012-03-13,15:45:00,2.2620,2.2620,2.2610,2.2610,10
2012-03-13,15:50:00,2.2600,2.2620,2.2600,2.2620,36
2012-03-13,15:55:00,2.2610,2.2620,2.2610,2.2610,6
2012-03-13,16:00:00,2.2620,2.2620,2.2600,2.2600,58
2012-03-13,16:05:00,2.2600,2.2610,2.2600,2.2610,51
2012-03-13,16:10:00,2.2610,2.2620,2.2600,2.2610,19
2012-03-13,16:15:00,2.2620,2.2630,2.2590,2.2590,34
2012-03-13,16:20:00,2.2590,2.2600,2.2590,2.2590,9
2012-03-13,16:25:00,2.2590,2.2600,2.2590,2.2600,10
2012-03-13,16:30:00,2.2590,2.2590,2.2550,2.2560,85
2012-03-13,16:35:00,2.2560,2.2560,2.2540,2.2550,24
2012-03-13,16:40:00,2.2560,2.2570,2.2560,2.2570,3
2012-03-13,16:45:00,2.2570,2.2570,2.2560,2.2560,2
2012-03-13,16:50:00,2.2580,2.2580,2.2560,2.2560,6
2012-03-13,16:55:00,2.2570,2.2580,2.2560,2.2580,7
2012-03-13,17:00:00,2.2590,2.2590,2.2590,2.2590,12
2012-03-13,17:05:00,2.2590,2.2590,2.2590,2.2590,1
2012-03-13,17:10:00,2.2580,2.2590,2.2560,2.2580,9
2012-03-13,17:15:00,2.2580,2.2590,2.2570,2.2590,13
2012-03-13,17:20:00,2.2600,2.2600,2.2580,2.2600,17
2012-03-13,17:25:00,2.2600,2.2600,2.2570,2.2590,14
2012-03-13,17:30:00,2.2600,2.2600,2.2570,2.2590,8
2012-03-13,17:35:00,2.2580,2.2600,2.2580,2.2600,2
2012-03-13,17:40:00,2.2600,2.2600,2.2590,2.2590,15
2012-03-13,17:45:00,2.2590,2.2590,2.2570,2.2580,11
2012-03-13,17:50:00,2.2590,2.2590,2.2590,2.2590,5
2012-03-13,17:55:00,2.2590,2.2600,2.2570,2.2570,23
2012-03-13,18:00:00,2.2560,2.2590,2.2560,2.2580,15
2012-03-13,18:05:00,2.2580,2.2600,2.2580,2.2580,12
2012-03-13,18:10:00,2.2580,2.2600,2.2580,2.2600,168
2012-03-13,18:15:00,2.2600,2.2600,2.2590,2.2600,161
2012-03-13,18:20:00,2.2600,2.2650,2.2600,2.2650,212
2012-03-13,18:25:00,2.2650,2.2770,2.2650,2.2770,287
2012-03-13,18:30:00,2.2760,2.2860,2.2760,2.2810,314
2012-03-13,18:35:00,2.2810,2.2830,2.2810,2.2830,24
2012-03-13,18:40:00,2.2830,2.2830,2.2820,2.2830,11
2012-03-13,18:45:00,2.2830,2.2830,2.2800,2.2820,10
2012-03-13,18:50:00,2.2810,2.2830,2.2790,2.2800,62
2012-03-13,18:55:00,2.2780,2.2800,2.2780,2.2790,38
2012-03-13,19:00:00,2.2790,2.2800,2.2780,2.2780,25
2012-03-13,19:05:00,2.2800,2.2820,2.2780,2.2780,26
2012-03-13,19:10:00,2.2780,2.2790,2.2760,2.2780,37
2012-03-13,19:15:00,2.2780,2.2780,2.2750,2.2750,27
2012-03-13,19:20:00,2.2740,2.2750,2.2720,2.2730,46
2012-03-13,19:25:00,2.2740,2.2740,2.2680,2.2680,94
2012-03-13,19:30:00,2.2700,2.2750,2.2690,2.2720,44
2012-03-13,19:35:00,2.2720,2.2720,2.2700,2.2700,31
2012-03-13,19:40:00,2.2710,2.2710,2.2660,2.2680,61
2012-03-13,19:45:00,2.2690,2.2690,2.2650,2.2680,77
2012-03-13,19:50:00,2.2710,2.2730,2.2650,2.2660,101
2012-03-13,19:55:00,2.2670,2.2680,2.2630,2.2680,138
2012-03-13,20:00:00,2.2670,2.2780,2.2670,2.2720,297
2012-03-13,20:05:00,2.2720,2.2730,2.2630,2.2700,278
2012-03-13,20:10:00,2.2730,2.2730,2.2670,2.2720,62
2012-03-13,20:15:00,2.2730,2.2790,2.2710,2.2760,174
2012-03-13,20:20:00,2.2760,2.2790,2.2740,2.2780,217
2012-03-13,20:25:00,2.2770,2.2790,2.2740,2.2780,140
2012-03-13,20:30:00,2.2780,2.2810,2.2770,2.2790,277
2012-03-13,20:35:00,2.2770,2.2800,2.2680,2.2740,380
2012-03-13,20:40:00,2.2730,2.2730,2.2670,2.2690,261
2012-03-13,20:45:00,2.2680,2.2700,2.2640,2.2650,367
2012-03-13,20:50:00,2.2650,2.2690,2.2590,2.2600,624
2012-03-13,20:55:00,2.2600,2.2620,2.2520,2.2590,1034
2012-03-13,21:00:00,2.2580,2.2600,2.2360,2.2410,3013
2012-03-13,21:05:00,2.2400,2.2430,2.2250,2.2300,2682
2012-03-13,21:10:00,2.2290,2.2290,2.2150,2.2210,2949
2012-03-13,21:15:00,2.2210,2.2270,2.2150,2.2210,1892
2012-03-13,21:20:00,2.2220,2.2280,2.2200,2.2270,946
2012-03-13,21:25:00,2.2270,2.2360,2.2260,2.2340,1386
2012-03-13,21:30:00,2.2340,2.2350,2.2240,2.2280,872
2012-03-13,21:35:00,2.2290,2.2340,2.2270,2.2330,719
2012-03-13,21:40:00,2.2330,2.2350,2.2270,2.2290,627
2012-03-13,21:45:00,2.2290,2.2330,2.2200,2.2320,1233
2012-03-13,21:50:00,2.2320,2.2320,2.2250,2.2320,365
2012-03-13,21:55:00,2.2320,2.2330,2.2230,2.2260,485
2012-03-13,22:00:00,2.2260,2.2290,2.2240,2.2280,248
2012-03-13,22:05:00,2.2280,2.2290,2.2250,2.2250,209
2012-03-13,22:10:00,2.2250,2.2270,2.2120,2.2190,2299
2012-03-13,22:15:00,2.2180,2.2210,2.2140,2.2170,925
2012-03-13,22:20:00,2.2170,2.2210,2.2160,2.2200,304
2012-03-13,22:25:00,2.2200,2.2220,2.2190,2.2210,478
2012-03-13,22:30:00,2.2210,2.2270,2.2200,2.2250,720
2012-03-13,22:35:00,2.2240,2.2250,2.2220,2.2240,247
2012-03-13,22:40:00,2.2240,2.2270,2.2210,2.2220,460
2012-03-13,22:45:00,2.2220,2.2250,2.2210,2.2250,284
2012-03-13,22:50:00,2.2260,2.2270,2.2200,2.2210,299
2012-03-13,22:55:00,2.2210,2.2220,2.2180,2.2180,398
2012-03-13,23:00:00,2.2180,2.2220,2.2180,2.2200,273
2012-03-13,23:05:00,2.2190,2.2210,2.2180,2.2180,382
2012-03-13,23:10:00,2.2180,2.2190,2.2150,2.2160,399
2012-03-13,23:15:00,2.2170,2.2230,2.2150,2.2230,872
2012-03-13,23:20:00,2.2230,2.2240,2.2170,2.2190,464
2012-03-13,23:25:00,2.2200,2.2200,2.2180,2.2200,231
2012-03-13,23:30:00,2.2190,2.2200,2.2150,2.2200,725
2012-03-13,23:35:00,2.2190,2.2190,2.2160,2.2170,167
2012-03-13,23:40:00,2.2160,2.2170,2.2120,2.2140,846
2012-03-13,23:45:00,2.2140,2.2170,2.2130,2.2140,438
2012-03-13,23:50:00,2.2150,2.2150,2.2100,2.2110,709
2012-03-13,23:55:00,2.2100,2.2140,2.2090,2.2110,495
2012-03-14,00:00:00,2.2120,2.2120,2.2090,2.2100,396
2012-03-14,00:05:00,2.2100,2.2110,2.2080,2.2080,364
2012-03-14,00:10:00,2.2090,2.2190,2.2070,2.2180,1062
2012-03-14,00:15:00,2.2190,2.2200,2.2160,2.2180,611
2012-03-14,00:20:00,2.2180,2.2230,2.2180,2.2220,447
2012-03-14,00:25:00,2.2220,2.2230,2.2190,2.2210,289
2012-03-14,00:30:00,2.2210,2.2210,2.2130,2.2200,898
2012-03-14,00:35:00,2.2200,2.2200,2.2160,2.2180,139
2012-03-14,00:40:00,2.2180,2.2200,2.2170,2.2190,316
2012-03-14,00:45:00,2.2190,2.2190,2.2140,2.2150,281
2012-03-14,00:50:00,2.2150,2.2150,2.2120,2.2130,160
2012-03-14,00:55:00,2.2140,2.2160,2.2120,2.2140,225
2012-03-14,01:00:00,2.2140,2.2180,2.2110,2.2180,400
2012-03-14,01:05:00,2.2170,2.2180,2.2140,2.2180,304
2012-03-14,01:10:00,2.2180,2.2220,2.2170,2.2210,328
2012-03-14,01:15:00,2.2200,2.2240,2.2170,2.2220,346
2012-03-14,01:20:00,2.2220,2.2220,2.2180,2.2200,172
2012-03-14,01:25:00,2.2200,2.2260,2.2200,2.2230,465
2012-03-14,01:30:00,2.2220,2.2250,2.2210,2.2240,195
2012-03-14,01:35:00,2.2250,2.2350,2.2240,2.2290,1166
2012-03-14,01:40:00,2.2300,2.2390,2.2300,2.2330,1597
2012-03-14,01:45:00,2.2330,2.2350,2.2280,2.2310,669
2012-03-14,01:50:00,2.2300,2.2350,2.2280,2.2320,278
2012-03-14,01:55:00,2.2330,2.2360,2.2300,2.2300,592
2012-03-14,02:00:00,2.2310,2.2430,2.2310,2.2430,1034
2012-03-14,02:05:00,2.2430,2.2560,2.2430,2.2490,2733
2012-03-14,02:10:00,2.2500,2.2570,2.2480,2.2560,1259
2012-03-14,02:15:00,2.2560,2.2580,2.2470,2.2570,1456
2012-03-14,02:20:00,2.2560,2.2780,2.2550,2.2680,3589
2012-03-14,02:25:00,2.2680,2.3110,2.2650,2.3110,7986
2012-03-14,02:30:00,2.3110,2.3360,2.3020,2.3120,4907
2012-03-14,02:35:00,2.3120,2.3140,2.3070,2.3110,785
2012-03-14,02:40:00,2.3110,2.3230,2.3080,2.3190,947
2012-03-14,02:45:00,2.3190,2.3370,2.3180,2.3370,1056
2012-03-14,02:50:00,2.3370,2.3380,2.3210,2.3220,1185
2012-03-14,02:55:00,2.3220,2.3270,2.3210,2.3250,502
2012-03-14,03:00:00,2.3250,2.3290,2.3230,2.3280,412
2012-03-14,03:05:00,2.3290,2.3350,2.3240,2.3270,310
2012-03-14,03:10:00,2.3270,2.3300,2.3260,2.3280,191
2012-03-14,03:15:00,2.3280,2.3300,2.3260,2.3270,542
2012-03-14,03:20:00,2.3270,2.3300,2.3260,2.3260,224
2012-03-14,03:25:00,2.3260,2.3290,2.3260,2.3290,141
2012-03-14,03:30:00,2.3280,2.3320,2.3270,2.3290,305
2012-03-14,03:35:00,2.3290,2.3320,2.3290,2.3300,103
2012-03-14,03:40:00,2.3300,2.3350,2.3290,2.3340,182
2012-03-14,03:45:00,2.3340,2.3360,2.3220,2.3240,457
2012-03-14,03:50:00,2.3240,2.3250,2.3210,2.3240,156
2012-03-14,03:55:00,2.3230,2.3300,2.3230,2.3280,275
2012-03-14,04:00:00,2.3280,2.3290,2.3250,2.3260,74
2012-03-14,04:05:00,2.3240,2.3260,2.3230,2.3240,67
2012-03-14,04:10:00,2.3240,2.3260,2.3230,2.3240,18
2012-03-14,04:15:00,2.3230,2.3250,2.3230,2.3230,19
2012-03-14,04:20:00,2.3230,2.3290,2.3230,2.3270,99
2012-03-14,04:25:00,2.3260,2.3270,2.3240,2.3250,49
2012-03-14,04:30:00,2.3270,2.3270,2.3230,2.3230,35
2012-03-14,04:35:00,2.3210,2.3230,2.3200,2.3200,28
2012-03-14,04:40:00,2.3220,2.3230,2.2990,2.3220,12
2012-03-14,04:45:00,2.3220,2.3300,2.3220,2.3290,111
2012-03-14,04:50:00,2.3280,2.3310,2.3270,2.3290,44
2012-03-14,04:55:00,2.3300,2.3300,2.3270,2.3270,19
2012-03-14,05:00:00,2.3260,2.3290,2.3230,2.3250,94
2012-03-14,05:05:00,2.3240,2.3310,2.3220,2.3260,53
2012-03-14,05:10:00,2.3250,2.3250,2.3210,2.3230,39
2012-03-14,06:00:00,2.3290,2.3290,2.3180,2.3240,72
2012-03-14,06:05:00,2.3240,2.3250,2.3240,2.3250,2
2012-03-14,06:10:00,2.3260,2.3260,2.3260,2.3260,1
2012-03-14,06:15:00,2.3270,2.3300,2.3270,2.3300,32
2012-03-14,06:20:00,2.3290,2.3310,2.3260,2.3310,57
2012-03-14,06:25:00,2.3320,2.3330,2.3250,2.3250,10
2012-03-14,06:30:00,2.3260,2.3260,2.3240,2.3250,28
2012-03-14,06:35:00,2.3240,2.3240,2.3230,2.3230,4
2012-03-14,06:40:00,2.3250,2.3260,2.3200,2.3200,31
2012-03-14,06:45:00,2.3190,2.3190,2.3150,2.3150,24
2012-03-14,06:50:00,2.3150,2.3160,2.3130,2.3160,95
2012-03-14,06:55:00,2.3170,2.3190,2.3170,2.3190,3
2012-03-14,07:00:00,2.3220,2.3220,2.3220,2.3220,1
2012-03-14,07:15:00,2.3180,2.3180,2.3180,2.3180,10
2012-03-14,07:20:00,2.3180,2.3180,2.3170,2.3170,11
2012-03-14,07:25:00,2.3160,2.3160,2.3140,2.3160,15
2012-03-14,07:30:00,2.3160,2.3160,2.3130,2.3160,13
2012-03-14,07:35:00,2.3160,2.3160,2.3150,2.3160,9
2012-03-14,07:45:00,2.3130,2.3150,2.3130,2.3150,2
2012-03-14,07:50:00,2.3120,2.3150,2.3120,2.3150,14
2012-03-14,07:55:00,2.3150,2.3160,2.3120,2.3150,9
2012-03-14,08:00:00,2.3170,2.3170,2.3170,2.3170,2
2012-03-14,08:05:00,2.3140,2.3180,2.3140,2.3180,6
2012-03-14,08:10:00,2.3170,2.3190,2.3150,2.3150,15
2012-03-14,08:15:00,2.3150,2.3150,2.3110,2.3110,8
2012-03-14,08:25:00,2.3120,2.3120,2.3110,2.3110,4
2012-03-14,08:30:00,2.3110,2.3160,2.3110,2.3160,5
2012-03-14,08:35:00,2.3190,2.3190,2.3170,2.3190,12
2012-03-14,08:40:00,2.3200,2.3200,2.3160,2.3160,11
2012-03-14,08:45:00,2.3150,2.3150,2.3150,2.3150,1
2012-03-14,08:50:00,2.3120,2.3120,2.3100,2.3100,18
2012-03-14,08:55:00,2.3110,2.3110,2.3110,2.3110,1
2012-03-14,09:05:00,2.3120,2.3120,2.3120,2.3120,3
2012-03-14,09:10:00,2.3120,2.3130,2.3100,2.3100,8
2012-03-14,09:15:00,2.3130,2.3130,2.3110,2.3110,2
2012-03-14,09:20:00,2.3130,2.3130,2.3130,2.3130,1
2012-03-14,09:25:00,2.3110,2.3110,2.3110,2.3110,2
2012-03-14,09:30:00,2.3130,2.3140,2.3130,2.3140,5
2012-03-14,09:35:00,2.3130,2.3130,2.3130,2.3130,4
2012-03-14,09:40:00,2.3130,2.3130,2.3120,2.3130,3
2012-03-14,09:45:00,2.3120,2.3120,2.3120,2.3120,2
2012-03-14,09:50:00,2.3120,2.3120,2.3110,2.3120,8
2012-03-14,09:55:00,2.3120,2.3120,2.3070,2.3090,42
2012-03-14,10:00:00,2.3090,2.3100,2.3070,2.3070,18
2012-03-14,10:05:00,2.3070,2.3070,2.3050,2.3050,31
2012-03-14,10:10:00,2.3050,2.3050,2.3040,2.3040,10
2012-03-14,10:15:00,2.3030,2.3030,2.3010,2.3010,42
2012-03-14,10:20:00,2.3020,2.3040,2.3020,2.3040,10
2012-03-14,10:25:00,2.3040,2.3040,2.3030,2.3030,7
2012-03-14,10:35:00,2.3040,2.3040,2.3030,2.3030,2
2012-03-14,10:45:00,2.3030,2.3070,2.3030,2.3050,11
2012-03-14,10:50:00,2.3060,2.3060,2.3060,2.3060,1
2012-03-14,10:55:00,2.3040,2.3040,2.3020,2.3020,28
2012-03-14,11:00:00,2.3030,2.3030,2.3030,2.3030,2
2012-03-14,11:05:00,2.3030,2.3040,2.3030,2.3040,4
2012-03-14,11:15:00,2.3030,2.3030,2.3010,2.3010,24
2012-03-14,11:20:00,2.3010,2.3010,2.3010,2.3010,2
2012-03-14,11:25:00,2.3030,2.3030,2.3020,2.3030,6
2012-03-14,11:30:00,2.3030,2.3030,2.3020,2.3020,4
2012-03-14,11:35:00,2.3010,2.3010,2.3010,2.3010,9
2012-03-14,11:40:00,2.3010,2.3020,2.2990,2.3010,90
2012-03-14,11:45:00,2.2990,2.3000,2.2990,2.2990,31
2012-03-14,11:50:00,2.2990,2.3000,2.2990,2.3000,12
2012-03-14,11:55:00,2.2990,2.3010,2.2990,2.3010,15
2012-03-14,12:00:00,2.3020,2.3020,2.3010,2.3010,8
2012-03-14,12:05:00,2.3020,2.3030,2.3020,2.3020,6
2012-03-14,12:10:00,2.3010,2.3010,2.3000,2.3000,7
2012-03-14,12:15:00,2.3000,2.3000,2.2990,2.2990,15
2012-03-14,12:20:00,2.2990,2.2990,2.2980,2.2980,25
2012-03-14,12:25:00,2.2980,2.2980,2.2940,2.2940,79
2012-03-14,12:30:00,2.2940,2.2950,2.2850,2.2850,474
2012-03-14,12:35:00,2.2850,2.2850,2.2820,2.2820,67
2012-03-14,12:40:00,2.2830,2.2840,2.2810,2.2810,49
2012-03-14,12:45:00,2.2820,2.2830,2.2810,2.2810,22
2012-03-14,12:50:00,2.2820,2.2820,2.2810,2.2810,29
2012-03-14,12:55:00,2.2810,2.2810,2.2810,2.2810,23
2012-03-14,13:00:00,2.2820,2.2840,2.2810,2.2820,36
2012-03-14,13:05:00,2.2810,2.2820,2.2800,2.2800,5
2012-03-14,13:10:00,2.2810,2.2810,2.2810,2.2810,2
2012-03-14,13:15:00,2.2800,2.2810,2.2800,2.2800,19
2012-03-14,13:20:00,2.2800,2.2800,2.2800,2.2800,5
2012-03-14,13:25:00,2.2800,2.2810,2.2800,2.2810,6
2012-03-14,13:30:00,2.2800,2.2810,2.2800,2.2810,14
2012-03-14,13:35:00,2.2800,2.2810,2.2800,2.2800,7
2012-03-14,13:40:00,2.2810,2.2850,2.2810,2.2840,35
2012-03-14,13:45:00,2.2840,2.2840,2.2830,2.2840,6
2012-03-14,13:50:00,2.2840,2.2840,2.2840,2.2840,3
2012-03-14,13:55:00,2.2840,2.2840,2.2810,2.2810,13
2012-03-14,14:00:00,2.2810,2.2810,2.2790,2.2790,17
2012-03-14,14:05:00,2.2800,2.2800,2.2800,2.2800,2
2012-03-14,14:10:00,2.2800,2.2820,2.2800,2.2820,5
2012-03-14,14:15:00,2.2830,2.2830,2.2820,2.2820,3
2012-03-14,14:20:00,2.2830,2.2850,2.2800,2.2800,18
2012-03-14,14:25:00,2.2800,2.2800,2.2790,2.2790,13
2012-03-14,14:30:00,2.2810,2.2810,2.2790,2.2790,2
2012-03-14,14:35:00,2.2790,2.2790,2.2780,2.2780,17
2012-03-14,14:40:00,2.2780,2.2780,2.2760,2.2780,58
2012-03-14,14:45:00,2.2780,2.2790,2.2760,2.2760,17
2012-03-14,14:50:00,2.2770,2.2770,2.2760,2.2760,2
2012-03-14,14:55:00,2.2770,2.2770,2.2760,2.2770,24
2012-03-14,15:00:00,2.2770,2.2780,2.2770,2.2780,2
2012-03-14,15:05:00,2.2780,2.2780,2.2760,2.2770,8
2012-03-14,15:10:00,2.2760,2.2780,2.2760,2.2780,21
2012-03-14,15:15:00,2.2770,2.2770,2.2760,2.2770,40
2012-03-14,15:20:00,2.2780,2.2780,2.2770,2.2780,3
2012-03-14,15:25:00,2.2770,2.2780,2.2760,2.2770,6
2012-03-14,15:30:00,2.2770,2.2780,2.2760,2.2770,12
2012-03-14,15:35:00,2.2780,2.2780,2.2780,2.2780,7
2012-03-14,15:40:00,2.2790,2.2790,2.2780,2.2780,4
2012-03-14,15:45:00,2.2790,2.2790,2.2780,2.2790,8
2012-03-14,15:50:00,2.2790,2.2790,2.2780,2.2780,15
2012-03-14,15:55:00,2.2790,2.2790,2.2780,2.2780,24
2012-03-14,16:00:00,2.2780,2.2780,2.2760,2.2760,15
2012-03-14,16:05:00,2.2770,2.2800,2.2760,2.2790,30
2012-03-14,16:10:00,2.2790,2.2790,2.2780,2.2780,19
2012-03-14,16:15:00,2.2770,2.2770,2.2770,2.2770,3
2012-03-14,16:20:00,2.2770,2.2780,2.2760,2.2780,20
2012-03-14,16:25:00,2.2760,2.2770,2.2730,2.2750,122
2012-03-14,16:30:00,2.2740,2.2760,2.2740,2.2740,15
2012-03-14,16:35:00,2.2760,2.2760,2.2740,2.2760,13
2012-03-14,16:40:00,2.2760,2.2770,2.2760,2.2770,31
2012-03-14,16:45:00,2.2780,2.2780,2.2750,2.2750,31
2012-03-14,16:50:00,2.2750,2.2760,2.2710,2.2730,41
2012-03-14,16:55:00,2.2730,2.2730,2.2720,2.2730,11
2012-03-14,17:00:00,2.2730,2.2740,2.2720,2.2730,24
2012-03-14,17:05:00,2.2730,2.2750,2.2720,2.2730,27
2012-03-14,17:10:00,2.2730,2.2740,2.2720,2.2740,43
2012-03-14,17:15:00,2.2750,2.2750,2.2730,2.2730,9
2012-03-14,17:20:00,2.2740,2.2750,2.2720,2.2730,29
2012-03-14,17:25:00,2.2720,2.2750,2.2710,2.2750,24
2012-03-14,17:30:00,2.2740,2.2920,2.2730,2.2860,312
2012-03-14,17:35:00,2.2850,2.2850,2.2810,2.2840,43
2012-03-14,17:40:00,2.2840,2.2890,2.2840,2.2880,39
2012-03-14,17:45:00,2.2880,2.2910,2.2870,2.2890,32
2012-03-14,17:50:00,2.2910,2.2920,2.2890,2.2890,32
2012-03-14,17:55:00,2.2880,2.2890,2.2820,2.2840,40
2012-03-14,18:00:00,2.2830,2.2840,2.2740,2.2790,68
2012-03-14,18:05:00,2.2770,2.2790,2.2750,2.2760,16
2012-03-14,18:10:00,2.2760,2.2820,2.2750,2.2820,60
2012-03-14,18:15:00,2.2800,2.2880,2.2720,2.2810,195
2012-03-14,18:20:00,2.2800,2.2860,2.2800,2.2850,53
2012-03-14,18:25:00,2.2850,2.2900,2.2840,2.2850,55
2012-03-14,18:30:00,2.2840,2.2870,2.2830,2.2830,29
2012-03-14,18:35:00,2.2820,2.2830,2.2790,2.2790,28
2012-03-14,18:40:00,2.2820,2.2850,2.2800,2.2810,26
2012-03-14,18:45:00,2.2820,2.2850,2.2810,2.2830,68
2012-03-14,18:50:00,2.2820,2.2850,2.2790,2.2790,109
2012-03-14,18:55:00,2.2790,2.2820,2.2780,2.2780,51
2012-03-14,19:00:00,2.2780,2.2800,2.2760,2.2780,43
2012-03-14,19:05:00,2.2790,2.2810,2.2790,2.2800,32
2012-03-14,19:10:00,2.2800,2.2840,2.2800,2.2840,46
2012-03-14,19:15:00,2.2820,2.2850,2.2820,2.2850,27
2012-03-14,19:20:00,2.2830,2.2830,2.2800,2.2830,48
2012-03-14,19:25:00,2.2830,2.2870,2.2820,2.2850,26
2012-03-14,19:30:00,2.2830,2.2850,2.2790,2.2840,57
2012-03-14,19:35:00,2.2830,2.2900,2.2830,2.2850,82
2012-03-14,19:40:00,2.2850,2.2870,2.2790,2.2810,102
2012-03-14,19:45:00,2.2800,2.2810,2.2770,2.2780,76
2012-03-14,19:50:00,2.2790,2.2870,2.2790,2.2820,168
2012-03-14,19:55:00,2.2810,2.2920,2.2800,2.2900,157
2012-03-14,20:00:00,2.2880,2.3020,2.2880,2.2920,749
2012-03-14,20:05:00,2.2940,2.2980,2.2880,2.2920,253
2012-03-14,20:10:00,2.2910,2.2920,2.2860,2.2890,331
2012-03-14,20:15:00,2.2890,2.2960,2.2880,2.2940,254
2012-03-14,20:20:00,2.2930,2.3030,2.2920,2.3010,399
2012-03-14,20:25:00,2.3020,2.3270,2.3000,2.3090,1158
2012-03-14,20:30:00,2.3090,2.3110,2.2930,2.3000,1020
2012-03-14,20:35:00,2.3000,2.3000,2.2910,2.2910,516
2012-03-14,20:40:00,2.2910,2.2940,2.2900,2.2930,190
2012-03-14,20:45:00,2.2930,2.2940,2.2620,2.2700,2319
2012-03-14,20:50:00,2.2700,2.2700,2.2530,2.2590,1731
2012-03-14,20:55:00,2.2580,2.2680,2.2510,2.2610,2033
2012-03-14,21:00:00,2.2610,2.2640,2.2450,2.2570,2776
2012-03-14,21:05:00,2.2570,2.2750,2.2570,2.2730,1589
2012-03-14,21:10:00,2.2730,2.2760,2.2690,2.2700,548
2012-03-14,21:15:00,2.2700,2.2830,2.2650,2.2810,887
2012-03-14,21:20:00,2.2810,2.2840,2.2760,2.2790,616
2012-03-14,21:25:00,2.2790,2.3110,2.2760,2.3050,2364
2012-03-14,21:30:00,2.3060,2.3210,2.2970,2.3150,2705
2012-03-14,21:35:00,2.3150,2.3440,2.3140,2.3260,6998
2012-03-14,21:40:00,2.3260,2.3270,2.3060,2.3110,2842
2012-03-14,21:45:00,2.3110,2.3160,2.2960,2.3030,1501
2012-03-14,21:50:00,2.3030,2.3080,2.2840,2.2970,2475
2012-03-14,21:55:00,2.2970,2.3010,2.2880,2.2890,1208
2012-03-14,22:00:00,2.2890,2.2960,2.2850,2.2920,867
2012-03-14,22:05:00,2.2930,2.3080,2.2930,2.3030,1122
2012-03-14,22:10:00,2.3030,2.3050,2.2950,2.2970,492
2012-03-14,22:15:00,2.2970,2.2990,2.2900,2.2960,583
2012-03-14,22:20:00,2.2960,2.3050,2.2950,2.3020,837
2012-03-14,22:25:00,2.3010,2.3130,2.2970,2.3120,982
2012-03-14,22:30:00,2.3130,2.3180,2.2990,2.3020,1207
2012-03-14,22:35:00,2.3010,2.3050,2.2990,2.3030,460
2012-03-14,22:40:00,2.3030,2.3040,2.2960,2.3010,490
2012-03-14,22:45:00,2.3010,2.3010,2.2930,2.2960,701
2012-03-14,22:50:00,2.2960,2.2970,2.2940,2.2970,332
2012-03-14,22:55:00,2.2970,2.2970,2.2900,2.2900,471
2012-03-14,23:00:00,2.2910,2.2920,2.2870,2.2900,535
2012-03-14,23:05:00,2.2900,2.2960,2.2900,2.2910,234
2012-03-14,23:10:00,2.2900,2.2910,2.2770,2.2800,919
2012-03-14,23:15:00,2.2810,2.2840,2.2800,2.2820,388
2012-03-14,23:20:00,2.2830,2.2890,2.2760,2.2860,801
2012-03-14,23:25:00,2.2860,2.2900,2.2850,2.2880,488
2012-03-14,23:30:00,2.2890,2.2900,2.2860,2.2860,226
2012-03-14,23:35:00,2.2870,2.2910,2.2840,2.2910,763
2012-03-14,23:40:00,2.2910,2.2930,2.2820,2.2830,591
2012-03-14,23:45:00,2.2830,2.2890,2.2800,2.2800,697
2012-03-14,23:50:00,2.2810,2.2840,2.2800,2.2830,254
2012-03-14,23:55:00,2.2820,2.2840,2.2760,2.2790,825
2012-03-15,00:00:00,2.2800,2.2800,2.2650,2.2700,1121
2012-03-15,00:05:00,2.2710,2.2730,2.2660,2.2710,1090
2012-03-15,00:10:00,2.2710,2.2820,2.2690,2.2810,669
2012-03-15,00:15:00,2.2810,2.2820,2.2750,2.2770,344
2012-03-15,00:20:00,2.2780,2.2800,2.2720,2.2800,386
2012-03-15,00:25:00,2.2800,2.2860,2.2790,2.2810,534
2012-03-15,00:30:00,2.2810,2.2830,2.2760,2.2820,250
2012-03-15,00:35:00,2.2830,2.2890,2.2810,2.2890,515
2012-03-15,00:40:00,2.2880,2.2890,2.2820,2.2850,714
2012-03-15,00:45:00,2.2850,2.2940,2.2820,2.2910,709
2012-03-15,00:50:00,2.2910,2.3030,2.2890,2.3020,983
2012-03-15,00:55:00,2.3020,2.3020,2.2950,2.2970,372
2012-03-15,01:00:00,2.2970,2.3120,2.2970,2.3110,1047
2012-03-15,01:05:00,2.3110,2.3160,2.3070,2.3080,955
2012-03-15,01:10:00,2.3090,2.3100,2.3010,2.3020,568
2012-03-15,01:15:00,2.3020,2.3050,2.2990,2.3050,350
2012-03-15,01:20:00,2.3060,2.3110,2.3010,2.3090,539
2012-03-15,01:25:00,2.3100,2.3150,2.3080,2.3140,571
2012-03-15,01:30:00,2.3140,2.3210,2.3120,2.3190,1404
2012-03-15,01:35:00,2.3190,2.3210,2.3120,2.3130,389
2012-03-15,01:40:00,2.3130,2.3130,2.3050,2.3070,582
2012-03-15,01:45:00,2.3070,2.3120,2.3020,2.3070,676
2012-03-15,01:50:00,2.3060,2.3060,2.2970,2.2970,1037
2012-03-15,01:55:00,2.2960,2.2970,2.2860,2.2870,1417
2012-03-15,02:00:00,2.2860,2.2900,2.2820,2.2850,915
2012-03-15,02:05:00,2.2840,2.2980,2.2840,2.2970,666
2012-03-15,02:10:00,2.2970,2.2980,2.2890,2.2920,712
2012-03-15,02:15:00,2.2910,2.2970,2.2900,2.2930,899
2012-03-15,02:20:00,2.2920,2.2940,2.2830,2.2940,1713
2012-03-15,02:25:00,2.2920,2.2940,2.2810,2.2840,2270
2012-03-15,02:30:00,2.2840,2.2880,2.2830,2.2860,601
2012-03-15,02:35:00,2.2850,2.2860,2.2830,2.2840,212
2012-03-15,02:40:00,2.2840,2.2840,2.2800,2.2820,155
2012-03-15,02:45:00,2.2820,2.2830,2.2820,2.2830,98
2012-03-15,02:50:00,2.2830,2.2840,2.2810,2.2840,191
2012-03-15,02:55:00,2.2840,2.2850,2.2820,2.2840,84
2012-03-15,03:00:00,2.2840,2.2860,2.2830,2.2830,121
2012-03-15,03:05:00,2.2830,2.2870,2.2830,2.2870,73
2012-03-15,03:10:00,2.2870,2.2870,2.2850,2.2860,30
2012-03-15,03:15:00,2.2860,2.2870,2.2850,2.2850,31
2012-03-15,03:20:00,2.2840,2.2850,2.2830,2.2840,39
2012-03-15,03:25:00,2.2830,2.2850,2.2780,2.2800,211
2012-03-15,03:30:00,2.2800,2.2820,2.2770,2.2820,173
2012-03-15,03:35:00,2.2820,2.2840,2.2810,2.2830,108
2012-03-15,03:40:00,2.2840,2.2840,2.2800,2.2830,68
2012-03-15,03:45:00,2.2830,2.2850,2.2810,2.2820,95
2012-03-15,03:50:00,2.2830,2.2830,2.2790,2.2810,174
2012-03-15,03:55:00,2.2810,2.2820,2.2790,2.2810,129
2012-03-15,04:00:00,2.2810,2.2810,2.2780,2.2800,130
2012-03-15,04:05:00,2.2800,2.2800,2.2780,2.2800,39
2012-03-15,04:10:00,2.2800,2.2820,2.2800,2.2820,42
2012-03-15,04:15:00,2.2820,2.2860,2.2820,2.2850,67
2012-03-15,04:20:00,2.2840,2.2860,2.2820,2.2840,58
2012-03-15,04:25:00,2.2850,2.2860,2.2840,2.2840,17
2012-03-15,04:30:00,2.2850,2.2850,2.2840,2.2850,11
2012-03-15,04:35:00,2.2830,2.2850,2.2830,2.2840,12
2012-03-15,04:40:00,2.2840,2.2850,2.2830,2.2840,25
2012-03-15,04:45:00,2.2840,2.2850,2.2820,2.2820,13
2012-03-15,04:50:00,2.2810,2.2830,2.2810,2.2830,5
2012-03-15,04:55:00,2.2810,2.2830,2.2810,2.2830,5
2012-03-15,05:00:00,2.2830,2.2850,2.2820,2.2820,20
2012-03-15,05:05:00,2.2820,2.2850,2.2820,2.2840,15
2012-03-15,05:10:00,2.2820,2.2840,2.2800,2.2800,10
2012-03-15,06:00:00,2.2750,2.2760,2.2710,2.2750,71
2012-03-15,06:05:00,2.2740,2.2740,2.2740,2.2740,14
2012-03-15,06:10:00,2.2740,2.2740,2.2710,2.2720,12
2012-03-15,06:20:00,2.2710,2.2710,2.2710,2.2710,2
2012-03-15,06:25:00,2.2710,2.2710,2.2660,2.2660,22
2012-03-15,06:30:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-15,06:35:00,2.2680,2.2710,2.2680,2.2710,8
2012-03-15,06:40:00,2.2720,2.2720,2.2710,2.2720,10
2012-03-15,06:45:00,2.2720,2.2730,2.2670,2.2670,15
2012-03-15,06:50:00,2.2710,2.2710,2.2710,2.2710,1
2012-03-15,07:00:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-15,07:10:00,2.2690,2.2690,2.2690,2.2690,2
2012-03-15,07:20:00,2.2680,2.2680,2.2680,2.2680,2
2012-03-15,07:25:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-15,07:35:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-15,07:45:00,2.2670,2.2670,2.2630,2.2640,28
2012-03-15,07:50:00,2.2660,2.2660,2.2660,2.2660,11
2012-03-15,07:55:00,2.2640,2.2670,2.2640,2.2670,4
2012-03-15,08:00:00,2.2650,2.2670,2.2650,2.2670,12
2012-03-15,08:05:00,2.2680,2.2680,2.2660,2.2670,8
2012-03-15,08:10:00,2.2650,2.2650,2.2650,2.2650,1
2012-03-15,08:15:00,2.2660,2.2680,2.2650,2.2680,5
2012-03-15,08:20:00,2.2670,2.2670,2.2670,2.2670,1
2012-03-15,08:35:00,2.2650,2.2650,2.2650,2.2650,2
2012-03-15,08:40:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-15,08:45:00,2.2650,2.2650,2.2650,2.2650,1
2012-03-15,08:50:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-15,09:00:00,2.2640,2.2670,2.2640,2.2660,42
2012-03-15,09:10:00,2.2660,2.2660,2.2650,2.2650,11
2012-03-15,09:15:00,2.2650,2.2650,2.2540,2.2540,64
2012-03-15,09:20:00,2.2530,2.2550,2.2510,2.2520,23
2012-03-15,09:25:00,2.2530,2.2540,2.2530,2.2540,13
2012-03-15,09:30:00,2.2540,2.2540,2.2540,2.2540,18
2012-03-15,09:35:00,2.2540,2.2550,2.2530,2.2530,7
2012-03-15,09:50:00,2.2530,2.2550,2.2530,2.2550,22
2012-03-15,09:55:00,2.2550,2.2550,2.2550,2.2550,1
2012-03-15,10:00:00,2.2540,2.2550,2.2540,2.2540,34
2012-03-15,10:10:00,2.2540,2.2600,2.2540,2.2600,26
2012-03-15,10:15:00,2.2580,2.2580,2.2580,2.2580,1
2012-03-15,10:20:00,2.2570,2.2570,2.2440,2.2500,139
2012-03-15,10:30:00,2.2510,2.2540,2.2480,2.2480,19
2012-03-15,10:35:00,2.2470,2.2490,2.2460,2.2490,9
2012-03-15,10:45:00,2.2460,2.2470,2.2460,2.2470,4
2012-03-15,10:50:00,2.2480,2.2480,2.2480,2.2480,1
2012-03-15,10:55:00,2.2460,2.2480,2.2450,2.2480,3
2012-03-15,11:05:00,2.2490,2.2520,2.2440,2.2520,43
2012-03-15,11:10:00,2.2470,2.2530,2.2450,2.2490,35
2012-03-15,11:15:00,2.2510,2.2510,2.2480,2.2500,17
2012-03-15,11:20:00,2.2500,2.2510,2.2500,2.2510,10
2012-03-15,11:25:00,2.2500,2.2500,2.2500,2.2500,2
2012-03-15,11:30:00,2.2460,2.2470,2.2440,2.2470,17
2012-03-15,11:35:00,2.2460,2.2460,2.2450,2.2450,2
2012-03-15,11:45:00,2.2490,2.2490,2.2490,2.2490,2
2012-03-15,11:50:00,2.2500,2.2500,2.2460,2.2470,4
2012-03-15,11:55:00,2.2500,2.2500,2.2480,2.2480,11
2012-03-15,12:00:00,2.2490,2.2510,2.2490,2.2500,7
2012-03-15,12:05:00,2.2510,2.2510,2.2490,2.2490,23
2012-03-15,12:10:00,2.2500,2.2530,2.2500,2.2510,16
2012-03-15,12:15:00,2.2530,2.2530,2.2530,2.2530,2
2012-03-15,12:20:00,2.2530,2.2540,2.2520,2.2520,47
2012-03-15,12:25:00,2.2520,2.2540,2.2520,2.2530,36
2012-03-15,12:30:00,2.2530,2.2550,2.2520,2.2550,116
2012-03-15,12:35:00,2.2550,2.2550,2.2550,2.2550,19
2012-03-15,12:40:00,2.2550,2.2550,2.2540,2.2550,51
2012-03-15,12:45:00,2.2550,2.2550,2.2540,2.2550,20
2012-03-15,12:50:00,2.2550,2.2550,2.2540,2.2540,10
2012-03-15,12:55:00,2.2550,2.2590,2.2550,2.2580,38
2012-03-15,13:00:00,2.2590,2.2590,2.2580,2.2590,18
2012-03-15,13:05:00,2.2590,2.2600,2.2580,2.2600,10
2012-03-15,13:10:00,2.2600,2.2650,2.2600,2.2650,12
2012-03-15,13:15:00,2.2620,2.2620,2.2610,2.2610,3
2012-03-15,13:20:00,2.2620,2.2620,2.2600,2.2620,5
2012-03-15,13:25:00,2.2620,2.2640,2.2620,2.2640,5
2012-03-15,13:30:00,2.2620,2.2630,2.2610,2.2620,9
2012-03-15,13:35:00,2.2600,2.2600,2.2580,2.2580,21
2012-03-15,13:40:00,2.2580,2.2580,2.2550,2.2580,11
2012-03-15,13:45:00,2.2580,2.2580,2.2580,2.2580,1
2012-03-15,13:50:00,2.2560,2.2570,2.2560,2.2570,2
2012-03-15,13:55:00,2.2570,2.2570,2.2560,2.2560,6
2012-03-15,14:05:00,2.2560,2.2560,2.2550,2.2550,11
2012-03-15,14:10:00,2.2560,2.2560,2.2530,2.2540,15
2012-03-15,14:15:00,2.2540,2.2540,2.2540,2.2540,5
2012-03-15,14:25:00,2.2550,2.2590,2.2550,2.2560,25
2012-03-15,14:30:00,2.2540,2.2540,2.2530,2.2540,23
2012-03-15,14:35:00,2.2520,2.2520,2.2520,2.2520,4
2012-03-15,14:45:00,2.2510,2.2510,2.2510,2.2510,4
2012-03-15,14:50:00,2.2510,2.2510,2.2510,2.2510,2
2012-03-15,14:55:00,2.2510,2.2510,2.2510,2.2510,1
2012-03-15,15:00:00,2.2510,2.2520,2.2470,2.2500,37
2012-03-15,15:05:00,2.2480,2.2480,2.2450,2.2450,11
2012-03-15,15:10:00,2.2460,2.2530,2.2460,2.2530,21
2012-03-15,15:15:00,2.2530,2.2540,2.2510,2.2540,7
2012-03-15,15:20:00,2.2550,2.2550,2.2530,2.2530,15
2012-03-15,15:25:00,2.2530,2.2530,2.2510,2.2510,14
2012-03-15,15:30:00,2.2510,2.2530,2.2510,2.2510,14
2012-03-15,15:35:00,2.2530,2.2530,2.2500,2.2500,14
2012-03-15,15:40:00,2.2510,2.2510,2.2510,2.2510,7
2012-03-15,15:45:00,2.2510,2.2520,2.2500,2.2520,11
2012-03-15,15:50:00,2.2520,2.2520,2.2520,2.2520,1
2012-03-15,15:55:00,2.2520,2.2520,2.2520,2.2520,2
2012-03-15,16:00:00,2.2540,2.2540,2.2520,2.2520,5
2012-03-15,16:05:00,2.2540,2.2540,2.2540,2.2540,2
2012-03-15,16:10:00,2.2560,2.2560,2.2540,2.2540,11
2012-03-15,16:15:00,2.2530,2.2540,2.2530,2.2540,4
2012-03-15,16:20:00,2.2540,2.2560,2.2540,2.2550,3
2012-03-15,16:30:00,2.2560,2.2560,2.2540,2.2560,19
2012-03-15,16:35:00,2.2540,2.2540,2.2520,2.2540,6
2012-03-15,16:40:00,2.2540,2.2550,2.2530,2.2530,42
2012-03-15,16:45:00,2.2530,2.2560,2.2520,2.2520,14
2012-03-15,16:50:00,2.2510,2.2530,2.2510,2.2510,24
2012-03-15,16:55:00,2.2520,2.2520,2.2520,2.2520,12
2012-03-15,17:00:00,2.2520,2.2530,2.2520,2.2520,14
2012-03-15,17:05:00,2.2510,2.2510,2.2510,2.2510,1
2012-03-15,17:10:00,2.2520,2.2530,2.2520,2.2520,14
2012-03-15,17:15:00,2.2530,2.2530,2.2510,2.2510,19
2012-03-15,17:20:00,2.2500,2.2520,2.2490,2.2500,29
2012-03-15,17:25:00,2.2490,2.2500,2.2470,2.2500,10
2012-03-15,17:30:00,2.2490,2.2500,2.2490,2.2500,5
2012-03-15,17:35:00,2.2500,2.2500,2.2490,2.2500,17
2012-03-15,17:40:00,2.2490,2.2490,2.2460,2.2460,19
2012-03-15,17:45:00,2.2460,2.2470,2.2450,2.2470,7
2012-03-15,17:50:00,2.2480,2.2500,2.2480,2.2480,10
2012-03-15,17:55:00,2.2480,2.2490,2.2470,2.2490,6
2012-03-15,18:00:00,2.2480,2.2490,2.2480,2.2490,9
2012-03-15,18:05:00,2.2500,2.2510,2.2440,2.2440,42
2012-03-15,18:10:00,2.2440,2.2470,2.2440,2.2470,27
2012-03-15,18:15:00,2.2470,2.2490,2.2460,2.2460,14
2012-03-15,18:20:00,2.2470,2.2500,2.2470,2.2470,25
2012-03-15,18:25:00,2.2480,2.2510,2.2470,2.2510,56
2012-03-15,18:30:00,2.2510,2.2580,2.2500,2.2540,43
2012-03-15,18:35:00,2.2530,2.2540,2.2520,2.2540,22
2012-03-15,18:40:00,2.2510,2.2520,2.2510,2.2520,5
2012-03-15,18:45:00,2.2490,2.2500,2.2480,2.2490,29
2012-03-15,18:50:00,2.2480,2.2480,2.2480,2.2480,4
2012-03-15,18:55:00,2.2490,2.2500,2.2490,2.2500,2
2012-03-15,19:00:00,2.2490,2.2520,2.2490,2.2520,38
2012-03-15,19:05:00,2.2520,2.2540,2.2520,2.2530,48
2012-03-15,19:10:00,2.2530,2.2550,2.2520,2.2530,21
2012-03-15,19:15:00,2.2520,2.2560,2.2510,2.2560,13
2012-03-15,19:20:00,2.2540,2.2540,2.2500,2.2500,34
2012-03-15,19:25:00,2.2510,2.2520,2.2500,2.2520,59
2012-03-15,19:30:00,2.2500,2.2520,2.2500,2.2510,94
2012-03-15,19:35:00,2.2500,2.2560,2.2490,2.2550,116
2012-03-15,19:40:00,2.2540,2.2570,2.2540,2.2550,32
2012-03-15,19:45:00,2.2540,2.2550,2.2510,2.2550,82
2012-03-15,19:50:00,2.2540,2.2550,2.2530,2.2550,31
2012-03-15,19:55:00,2.2550,2.2560,2.2530,2.2560,121
2012-03-15,20:00:00,2.2540,2.2560,2.2520,2.2540,212
2012-03-15,20:05:00,2.2530,2.2580,2.2520,2.2570,140
2012-03-15,20:10:00,2.2590,2.2630,2.2550,2.2550,281
2012-03-15,20:15:00,2.2560,2.2590,2.2510,2.2570,191
2012-03-15,20:20:00,2.2570,2.2590,2.2510,2.2550,328
2012-03-15,20:25:00,2.2550,2.2570,2.2500,2.2500,255
2012-03-15,20:30:00,2.2500,2.2540,2.2470,2.2500,444
2012-03-15,20:35:00,2.2490,2.2540,2.2470,2.2480,314
2012-03-15,20:40:00,2.2480,2.2490,2.2340,2.2420,1149
2012-03-15,20:45:00,2.2410,2.2430,2.2370,2.2430,325
2012-03-15,20:50:00,2.2440,2.2470,2.2420,2.2470,376
2012-03-15,20:55:00,2.2470,2.2510,2.2450,2.2460,353
2012-03-15,21:00:00,2.2480,2.2510,2.2390,2.2410,813
2012-03-15,21:05:00,2.2410,2.2440,2.2350,2.2430,802
2012-03-15,21:10:00,2.2430,2.2540,2.2430,2.2530,702
2012-03-15,21:15:00,2.2530,2.2750,2.2520,2.2620,2514
2012-03-15,21:20:00,2.2620,2.2620,2.2510,2.2560,632
2012-03-15,21:25:00,2.2580,2.2640,2.2570,2.2610,402
2012-03-15,21:30:00,2.2620,2.2620,2.2550,2.2580,489
2012-03-15,21:35:00,2.2580,2.2620,2.2580,2.2600,233
2012-03-15,21:40:00,2.2600,2.2610,2.2570,2.2580,513
2012-03-15,21:45:00,2.2570,2.2580,2.2520,2.2580,612
2012-03-15,21:50:00,2.2570,2.2610,2.2560,2.2590,611
2012-03-15,21:55:00,2.2590,2.2700,2.2580,2.2680,974
2012-03-15,22:00:00,2.2680,2.2720,2.2640,2.2690,1021
2012-03-15,22:05:00,2.2690,2.2800,2.2680,2.2780,1082
2012-03-15,22:10:00,2.2780,2.2830,2.2770,2.2820,1136
2012-03-15,22:15:00,2.2830,2.2850,2.2800,2.2850,1190
2012-03-15,22:20:00,2.2850,2.2930,2.2840,2.2870,1446
2012-03-15,22:25:00,2.2870,2.2990,2.2860,2.2890,1796
2012-03-15,22:30:00,2.2900,2.3340,2.2900,2.3190,9757
2012-03-15,22:35:00,2.3190,2.3270,2.2970,2.3030,3887
2012-03-15,22:40:00,2.3030,2.3090,2.2940,2.3030,2032
2012-03-15,22:45:00,2.3030,2.3050,2.2880,2.2940,1650
2012-03-15,22:50:00,2.2950,2.3160,2.2950,2.3130,1627
2012-03-15,22:55:00,2.3120,2.3160,2.3040,2.3060,847
2012-03-15,23:00:00,2.3060,2.3140,2.3050,2.3090,687
2012-03-15,23:05:00,2.3090,2.3170,2.3010,2.3070,1110
2012-03-15,23:10:00,2.3070,2.3070,2.2990,2.3000,380
2012-03-15,23:15:00,2.3010,2.3070,2.2960,2.3020,517
2012-03-15,23:20:00,2.3020,2.3070,2.3010,2.3010,391
2012-03-15,23:25:00,2.3020,2.3030,2.2970,2.3030,609
2012-03-15,23:30:00,2.3030,2.3070,2.3010,2.3030,509
2012-03-15,23:35:00,2.3020,2.3040,2.2960,2.3020,533
2012-03-15,23:40:00,2.3020,2.3030,2.2970,2.3020,362
2012-03-15,23:45:00,2.3030,2.3090,2.3030,2.3070,495
2012-03-15,23:50:00,2.3070,2.3130,2.3040,2.3120,532
2012-03-15,23:55:00,2.3120,2.3180,2.3100,2.3160,718
2012-03-16,00:00:00,2.3160,2.3170,2.3110,2.3110,383
2012-03-16,00:05:00,2.3110,2.3130,2.3010,2.3010,342
2012-03-16,00:10:00,2.3020,2.3080,2.2980,2.3050,593
2012-03-16,00:15:00,2.3050,2.3120,2.3030,2.3110,365
2012-03-16,00:20:00,2.3110,2.3130,2.3070,2.3070,213
2012-03-16,00:25:00,2.3090,2.3140,2.3090,2.3140,160
2012-03-16,00:30:00,2.3130,2.3150,2.3020,2.3070,484
2012-03-16,00:35:00,2.3080,2.3080,2.2940,2.2950,626
2012-03-16,00:40:00,2.2950,2.2980,2.2920,2.2970,402
2012-03-16,00:45:00,2.2970,2.2990,2.2960,2.2980,225
2012-03-16,00:50:00,2.2980,2.3070,2.2980,2.3060,352
2012-03-16,00:55:00,2.3060,2.3060,2.2990,2.3010,149
2012-03-16,01:00:00,2.3000,2.3040,2.2980,2.3020,377
2012-03-16,01:05:00,2.3020,2.3030,2.2990,2.3000,193
2012-03-16,01:10:00,2.3000,2.3020,2.2890,2.2910,704
2012-03-16,01:15:00,2.2910,2.2920,2.2850,2.2890,882
2012-03-16,01:20:00,2.2900,2.2910,2.2850,2.2890,459
2012-03-16,01:25:00,2.2890,2.2930,2.2880,2.2900,356
2012-03-16,01:30:00,2.2900,2.2900,2.2830,2.2880,916
2012-03-16,01:35:00,2.2870,2.2910,2.2860,2.2890,220
2012-03-16,01:40:00,2.2890,2.2890,2.2850,2.2850,142
2012-03-16,01:45:00,2.2840,2.2880,2.2820,2.2840,562
2012-03-16,01:50:00,2.2840,2.2880,2.2800,2.2850,1061
2012-03-16,01:55:00,2.2860,2.2880,2.2790,2.2800,657
2012-03-16,02:00:00,2.2810,2.2840,2.2680,2.2820,1843
2012-03-16,02:05:00,2.2830,2.2930,2.2800,2.2920,655
2012-03-16,02:10:00,2.2930,2.3040,2.2900,2.2980,1311
2012-03-16,02:15:00,2.2990,2.3040,2.2810,2.2860,1352
2012-03-16,02:20:00,2.2870,2.2900,2.2730,2.2770,1321
2012-03-16,02:25:00,2.2770,2.2830,2.2740,2.2780,2008
2012-03-16,02:30:00,2.2780,2.2800,2.2640,2.2680,1708
2012-03-16,02:35:00,2.2680,2.2740,2.2680,2.2720,213
2012-03-16,02:40:00,2.2730,2.2740,2.2700,2.2710,189
2012-03-16,02:45:00,2.2710,2.2740,2.2710,2.2720,77
2012-03-16,02:50:00,2.2720,2.2740,2.2670,2.2740,290
2012-03-16,02:55:00,2.2740,2.2750,2.2720,2.2720,165
2012-03-16,03:00:00,2.2730,2.2730,2.2670,2.2680,218
2012-03-16,03:05:00,2.2690,2.2690,2.2660,2.2680,225
2012-03-16,03:10:00,2.2690,2.2730,2.2690,2.2700,115
2012-03-16,03:15:00,2.2700,2.2710,2.2660,2.2690,108
2012-03-16,03:20:00,2.2680,2.2690,2.2640,2.2660,67
2012-03-16,03:25:00,2.2660,2.2670,2.2640,2.2650,49
2012-03-16,03:30:00,2.2660,2.2680,2.2650,2.2660,21
2012-03-16,03:35:00,2.2660,2.2670,2.2650,2.2650,59
2012-03-16,03:40:00,2.2650,2.2650,2.2650,2.2650,12
2012-03-16,03:45:00,2.2650,2.2650,2.2590,2.2610,191
2012-03-16,03:50:00,2.2600,2.2600,2.2560,2.2560,290
2012-03-16,03:55:00,2.2560,2.2570,2.2520,2.2540,215
2012-03-16,04:00:00,2.2550,2.2570,2.2530,2.2550,76
2012-03-16,04:05:00,2.2570,2.2650,2.2570,2.2600,76
2012-03-16,04:10:00,2.2620,2.2640,2.2610,2.2620,21
2012-03-16,04:15:00,2.2610,2.2620,2.2590,2.2590,39
2012-03-16,04:20:00,2.2580,2.2580,2.2570,2.2570,12
2012-03-16,04:25:00,2.2560,2.2560,2.2540,2.2550,58
2012-03-16,04:30:00,2.2560,2.2570,2.2550,2.2550,11
2012-03-16,04:35:00,2.2570,2.2790,2.2570,2.2590,26
2012-03-16,04:40:00,2.2600,2.2600,2.2600,2.2600,8
2012-03-16,04:45:00,2.2600,2.2610,2.2590,2.2590,15
2012-03-16,04:50:00,2.2590,2.2590,2.2590,2.2590,1
2012-03-16,04:55:00,2.2600,2.2600,2.2580,2.2580,15
2012-03-16,05:00:00,2.2580,2.2600,2.2580,2.2590,14
2012-03-16,05:05:00,2.2580,2.2590,2.2580,2.2580,16
2012-03-16,05:10:00,2.2580,2.2590,2.2520,2.2590,42
2012-03-16,06:00:00,2.2670,2.2670,2.2600,2.2620,33
2012-03-16,06:05:00,2.2610,2.2650,2.2610,2.2650,21
2012-03-16,06:10:00,2.2650,2.2650,2.2620,2.2620,4
2012-03-16,06:15:00,2.2640,2.2640,2.2640,2.2640,6
2012-03-16,06:20:00,2.2620,2.2620,2.2610,2.2610,8
2012-03-16,06:25:00,2.2610,2.2610,2.2540,2.2540,23
2012-03-16,06:30:00,2.2550,2.2570,2.2540,2.2570,6
2012-03-16,06:35:00,2.2570,2.2570,2.2570,2.2570,1
2012-03-16,06:40:00,2.2550,2.2550,2.2530,2.2530,4
2012-03-16,06:45:00,2.2540,2.2540,2.2530,2.2530,3
2012-03-16,06:50:00,2.2530,2.2530,2.2530,2.2530,2
2012-03-16,06:55:00,2.2540,2.2540,2.2540,2.2540,2
2012-03-16,07:00:00,2.2540,2.2540,2.2540,2.2540,2
2012-03-16,07:05:00,2.2550,2.2550,2.2550,2.2550,7
2012-03-16,07:10:00,2.2550,2.2550,2.2550,2.2550,1
2012-03-16,07:15:00,2.2530,2.2530,2.2510,2.2510,17
2012-03-16,07:30:00,2.2510,2.2510,2.2460,2.2460,49
2012-03-16,07:35:00,2.2470,2.2470,2.2460,2.2460,2
2012-03-16,07:40:00,2.2490,2.2500,2.2490,2.2500,6
2012-03-16,07:45:00,2.2500,2.2500,2.2500,2.2500,5
2012-03-16,07:50:00,2.2540,2.2540,2.2500,2.2500,10
2012-03-16,07:55:00,2.2520,2.2520,2.2520,2.2520,2
2012-03-16,08:00:00,2.2530,2.2530,2.2530,2.2530,2
2012-03-16,08:10:00,2.2510,2.2510,2.2510,2.2510,1
2012-03-16,08:15:00,2.2510,2.2520,2.2510,2.2520,2
2012-03-16,08:20:00,2.2550,2.2550,2.2550,2.2550,1
2012-03-16,08:30:00,2.2560,2.2560,2.2550,2.2550,2
2012-03-16,08:35:00,2.2560,2.2570,2.2560,2.2570,3
2012-03-16,08:40:00,2.2570,2.2570,2.2570,2.2570,1
2012-03-16,08:50:00,2.2560,2.2570,2.2560,2.2570,7
2012-03-16,08:55:00,2.2550,2.2550,2.2550,2.2550,1
2012-03-16,09:00:00,2.2560,2.2560,2.2500,2.2500,13
2012-03-16,09:05:00,2.2540,2.2540,2.2540,2.2540,1
2012-03-16,09:20:00,2.2550,2.2550,2.2550,2.2550,1
2012-03-16,09:25:00,2.2550,2.2550,2.2500,2.2510,5
2012-03-16,09:30:00,2.2560,2.2570,2.2560,2.2570,3
2012-03-16,09:35:00,2.2580,2.2580,2.2580,2.2580,1
2012-03-16,09:45:00,2.2510,2.2570,2.2510,2.2570,13
2012-03-16,09:55:00,2.2590,2.2590,2.2590,2.2590,1
2012-03-16,10:15:00,2.2560,2.2640,2.2560,2.2640,25
2012-03-16,10:20:00,2.2610,2.2610,2.2530,2.2530,25
2012-03-16,10:25:00,2.2560,2.2580,2.2560,2.2580,3
2012-03-16,10:35:00,2.2600,2.2600,2.2590,2.2600,3
2012-03-16,10:55:00,2.2600,2.2610,2.2600,2.2610,3
2012-03-16,11:00:00,2.2570,2.2570,2.2550,2.2550,4
2012-03-16,11:10:00,2.2560,2.2570,2.2540,2.2570,18
2012-03-16,11:20:00,2.2570,2.2570,2.2570,2.2570,1
2012-03-16,11:30:00,2.2580,2.2580,2.2570,2.2570,3
2012-03-16,12:00:00,2.2570,2.2570,2.2540,2.2550,13
2012-03-16,12:05:00,2.2550,2.2550,2.2550,2.2550,3
2012-03-16,12:10:00,2.2550,2.2550,2.2550,2.2550,10
2012-03-16,12:15:00,2.2540,2.2550,2.2540,2.2550,7
2012-03-16,12:25:00,2.2590,2.2640,2.2590,2.2620,10
2012-03-16,12:30:00,2.2600,2.2650,2.2600,2.2630,67
2012-03-16,12:35:00,2.2630,2.2650,2.2630,2.2650,8
2012-03-16,12:40:00,2.2640,2.2640,2.2640,2.2640,3
2012-03-16,12:45:00,2.2640,2.2640,2.2640,2.2640,3
2012-03-16,12:55:00,2.2650,2.2650,2.2640,2.2640,4
2012-03-16,13:00:00,2.2640,2.2640,2.2630,2.2630,8
2012-03-16,13:05:00,2.2630,2.2630,2.2630,2.2630,3
2012-03-16,13:10:00,2.2640,2.2650,2.2630,2.2630,6
2012-03-16,13:15:00,2.2630,2.2650,2.2630,2.2640,6
2012-03-16,13:20:00,2.2640,2.2640,2.2640,2.2640,2
2012-03-16,13:25:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-16,13:35:00,2.2620,2.2620,2.2610,2.2610,4
2012-03-16,13:45:00,2.2630,2.2630,2.2620,2.2620,5
2012-03-16,13:50:00,2.2650,2.2650,2.2640,2.2650,17
2012-03-16,13:55:00,2.2650,2.2650,2.2650,2.2650,6
2012-03-16,14:00:00,2.2640,2.2640,2.2620,2.2630,8
2012-03-16,14:10:00,2.2630,2.2650,2.2630,2.2650,9
2012-03-16,14:15:00,2.2650,2.2650,2.2630,2.2640,13
2012-03-16,14:20:00,2.2630,2.2650,2.2630,2.2650,7
2012-03-16,14:25:00,2.2620,2.2620,2.2620,2.2620,1
2012-03-16,14:35:00,2.2640,2.2640,2.2640,2.2640,2
2012-03-16,14:40:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-16,14:55:00,2.2630,2.2630,2.2630,2.2630,1
2012-03-16,15:00:00,2.2640,2.2650,2.2620,2.2620,4
2012-03-16,15:05:00,2.2620,2.2650,2.2620,2.2650,3
2012-03-16,15:10:00,2.2630,2.2650,2.2630,2.2650,5
2012-03-16,15:15:00,2.2650,2.2650,2.2650,2.2650,15
2012-03-16,15:20:00,2.2650,2.2650,2.2640,2.2640,2
2012-03-16,15:25:00,2.2630,2.2630,2.2630,2.2630,1
2012-03-16,15:30:00,2.2640,2.2640,2.2640,2.2640,2
2012-03-16,15:35:00,2.2630,2.2630,2.2610,2.2610,5
2012-03-16,15:40:00,2.2630,2.2640,2.2610,2.2640,6
2012-03-16,15:45:00,2.2630,2.2650,2.2630,2.2650,26
2012-03-16,15:50:00,2.2650,2.2650,2.2650,2.2650,11
2012-03-16,16:00:00,2.2650,2.2650,2.2650,2.2650,4
2012-03-16,16:05:00,2.2650,2.2650,2.2650,2.2650,6
2012-03-16,16:10:00,2.2650,2.2650,2.2650,2.2650,2
2012-03-16,16:20:00,2.2650,2.2650,2.2640,2.2640,20
2012-03-16,16:25:00,2.2640,2.2650,2.2620,2.2650,33
2012-03-16,16:30:00,2.2640,2.2650,2.2640,2.2640,9
2012-03-16,16:35:00,2.2640,2.2650,2.2640,2.2640,6
2012-03-16,16:40:00,2.2640,2.2650,2.2630,2.2650,31
2012-03-16,16:45:00,2.2640,2.2650,2.2640,2.2640,13
2012-03-16,16:50:00,2.2650,2.2670,2.2650,2.2660,29
2012-03-16,16:55:00,2.2660,2.2660,2.2660,2.2660,17
2012-03-16,17:00:00,2.2650,2.2650,2.2640,2.2640,16
2012-03-16,17:05:00,2.2630,2.2630,2.2630,2.2630,1
2012-03-16,17:15:00,2.2630,2.2660,2.2630,2.2630,47
2012-03-16,17:20:00,2.2630,2.2640,2.2610,2.2640,25
2012-03-16,17:25:00,2.2640,2.2640,2.2640,2.2640,1
2012-03-16,17:30:00,2.2650,2.2660,2.2650,2.2660,9
2012-03-16,17:35:00,2.2660,2.2660,2.2650,2.2650,20
2012-03-16,17:40:00,2.2650,2.2660,2.2650,2.2660,7
2012-03-16,17:45:00,2.2650,2.2680,2.2650,2.2670,21
2012-03-16,17:50:00,2.2660,2.2670,2.2660,2.2670,7
2012-03-16,17:55:00,2.2670,2.2670,2.2660,2.2660,5
2012-03-16,18:00:00,2.2660,2.2670,2.2550,2.2570,111
2012-03-16,18:05:00,2.2580,2.2620,2.2580,2.2620,59
2012-03-16,18:10:00,2.2640,2.2640,2.2590,2.2620,152
2012-03-16,18:15:00,2.2600,2.2640,2.2600,2.2640,71
2012-03-16,18:20:00,2.2610,2.2630,2.2600,2.2600,91
2012-03-16,18:25:00,2.2610,2.2610,2.2560,2.2610,90
2012-03-16,18:30:00,2.2610,2.2610,2.2580,2.2600,52
2012-03-16,18:35:00,2.2590,2.2620,2.2590,2.2620,5
2012-03-16,18:40:00,2.2590,2.2600,2.2590,2.2590,14
2012-03-16,18:45:00,2.2590,2.2600,2.2580,2.2590,12
2012-03-16,18:50:00,2.2600,2.2600,2.2590,2.2590,5
2012-03-16,18:55:00,2.2600,2.2610,2.2580,2.2610,33
2012-03-16,19:00:00,2.2600,2.2610,2.2590,2.2610,7
2012-03-16,19:05:00,2.2610,2.2620,2.2580,2.2610,28
2012-03-16,19:10:00,2.2610,2.2610,2.2610,2.2610,12
2012-03-16,19:15:00,2.2620,2.2620,2.2620,2.2620,2
2012-03-16,19:20:00,2.2620,2.2650,2.2620,2.2620,58
2012-03-16,19:25:00,2.2630,2.2630,2.2600,2.2610,14
2012-03-16,19:30:00,2.2620,2.2620,2.2600,2.2600,28
2012-03-16,19:35:00,2.2600,2.2610,2.2540,2.2560,100
2012-03-16,19:40:00,2.2580,2.2590,2.2560,2.2560,120
2012-03-16,19:45:00,2.2560,2.2570,2.2540,2.2540,75
2012-03-16,19:50:00,2.2550,2.2570,2.2550,2.2570,60
2012-03-16,19:55:00,2.2560,2.2580,2.2560,2.2580,18
2012-03-16,20:00:00,2.2570,2.2620,2.2530,2.2530,127
2012-03-16,20:05:00,2.2540,2.2550,2.2470,2.2490,271
2012-03-16,20:10:00,2.2490,2.2630,2.2480,2.2600,206
2012-03-16,20:15:00,2.2600,2.2640,2.2600,2.2620,83
2012-03-16,20:20:00,2.2630,2.2650,2.2550,2.2580,818
2012-03-16,20:25:00,2.2580,2.2640,2.2580,2.2640,189
2012-03-16,20:30:00,2.2640,2.2650,2.2500,2.2600,960
2012-03-16,20:35:00,2.2600,2.2690,2.2600,2.2680,554
2012-03-16,20:40:00,2.2680,2.2710,2.2620,2.2630,971
2012-03-16,20:45:00,2.2630,2.2670,2.2630,2.2660,210
2012-03-16,20:50:00,2.2670,2.2840,2.2640,2.2830,808
2012-03-16,20:55:00,2.2810,2.2970,2.2780,2.2910,1391
2012-03-16,21:00:00,2.2900,2.2920,2.2770,2.2880,1866
2012-03-16,21:05:00,2.2870,2.2900,2.2830,2.2860,654
2012-03-16,21:10:00,2.2860,2.3050,2.2850,2.2940,1526
2012-03-16,21:15:00,2.2940,2.2980,2.2930,2.2970,309
2012-03-16,21:20:00,2.2970,2.3080,2.2950,2.3030,895
2012-03-16,21:25:00,2.3030,2.3150,2.3030,2.3060,1342
2012-03-16,21:30:00,2.3050,2.3090,2.2980,2.3020,1104
2012-03-16,21:35:00,2.3020,2.3070,2.3000,2.3070,655
2012-03-16,21:40:00,2.3080,2.3200,2.3070,2.3140,1277
2012-03-16,21:45:00,2.3140,2.3190,2.3120,2.3150,955
2012-03-16,21:50:00,2.3150,2.3240,2.3120,2.3200,1577
2012-03-16,21:55:00,2.3190,2.3190,2.3020,2.3060,1411
2012-03-16,22:00:00,2.3050,2.3110,2.3030,2.3070,847
2012-03-16,22:05:00,2.3070,2.3090,2.2990,2.3000,784
2012-03-16,22:10:00,2.3000,2.3040,2.2800,2.2980,2960
2012-03-16,22:15:00,2.2970,2.3020,2.2910,2.3010,344
2012-03-16,22:20:00,2.3000,2.3070,2.3000,2.3050,392
2012-03-16,22:25:00,2.3050,2.3120,2.3030,2.3110,716
2012-03-16,22:30:00,2.3110,2.3190,2.3090,2.3110,1204
2012-03-16,22:35:00,2.3120,2.3150,2.3100,2.3120,486
2012-03-16,22:40:00,2.3110,2.3120,2.3040,2.3070,685
2012-03-16,22:45:00,2.3070,2.3120,2.3050,2.3090,524
2012-03-16,22:50:00,2.3100,2.3120,2.3070,2.3110,505
2012-03-16,22:55:00,2.3110,2.3210,2.3100,2.3190,748
2012-03-16,23:00:00,2.3190,2.3230,2.3110,2.3150,727
2012-03-16,23:05:00,2.3150,2.3200,2.3130,2.3190,475
2012-03-16,23:10:00,2.3200,2.3290,2.3200,2.3230,1563
2012-03-16,23:15:00,2.3220,2.3250,2.3190,2.3190,602
2012-03-16,23:20:00,2.3200,2.3240,2.3180,2.3230,356
2012-03-16,23:25:00,2.3240,2.3290,2.3150,2.3170,879
2012-03-16,23:30:00,2.3170,2.3200,2.3170,2.3190,196
2012-03-16,23:35:00,2.3190,2.3260,2.3160,2.3250,731
2012-03-16,23:40:00,2.3250,2.3280,2.3190,2.3240,1037
2012-03-16,23:45:00,2.3250,2.3270,2.3190,2.3260,966
2012-03-16,23:50:00,2.3270,2.3300,2.3200,2.3230,1013
2012-03-16,23:55:00,2.3240,2.3240,2.3170,2.3210,231
2012-03-17,00:00:00,2.3220,2.3270,2.3210,2.3230,800
2012-03-17,00:05:00,2.3230,2.3260,2.3200,2.3230,619
2012-03-17,00:10:00,2.3230,2.3230,2.3140,2.3170,811
2012-03-17,00:15:00,2.3180,2.3240,2.3140,2.3200,494
2012-03-17,00:20:00,2.3210,2.3210,2.3130,2.3170,295
2012-03-17,00:25:00,2.3180,2.3250,2.3160,2.3240,512
2012-03-17,00:30:00,2.3240,2.3270,2.3190,2.3240,538
2012-03-17,00:35:00,2.3240,2.3240,2.3220,2.3240,164
2012-03-17,00:40:00,2.3230,2.3240,2.3150,2.3230,809
2012-03-17,00:45:00,2.3220,2.3220,2.3170,2.3190,294
2012-03-17,00:50:00,2.3190,2.3230,2.3130,2.3140,787
2012-03-17,00:55:00,2.3140,2.3150,2.3080,2.3130,900
2012-03-17,01:00:00,2.3130,2.3160,2.3110,2.3160,462
2012-03-17,01:05:00,2.3160,2.3170,2.3010,2.3050,1179
2012-03-17,01:10:00,2.3060,2.3090,2.3020,2.3070,402
2012-03-17,01:15:00,2.3080,2.3090,2.3030,2.3080,553
2012-03-17,01:20:00,2.3080,2.3150,2.3060,2.3100,815
2012-03-17,01:25:00,2.3110,2.3140,2.3080,2.3120,459
2012-03-17,01:30:00,2.3120,2.3170,2.3100,2.3150,628
2012-03-17,01:35:00,2.3140,2.3180,2.3140,2.3150,380
2012-03-17,01:40:00,2.3160,2.3180,2.3140,2.3160,300
2012-03-17,01:45:00,2.3150,2.3170,2.3130,2.3150,142
2012-03-17,01:50:00,2.3160,2.3200,2.3120,2.3190,642
2012-03-17,01:55:00,2.3190,2.3210,2.3160,2.3180,336
2012-03-17,02:00:00,2.3190,2.3220,2.3120,2.3150,502
2012-03-17,02:05:00,2.3140,2.3150,2.3100,2.3110,580
2012-03-17,02:10:00,2.3110,2.3160,2.3070,2.3130,693
2012-03-17,02:15:00,2.3130,2.3170,2.3130,2.3170,423
2012-03-17,02:20:00,2.3170,2.3180,2.3120,2.3150,459
2012-03-17,02:25:00,2.3140,2.3300,2.3130,2.3270,3710
2012-03-17,02:30:00,2.3260,2.3320,2.3250,2.3290,1185
2012-03-17,02:35:00,2.3290,2.3290,2.3260,2.3260,446
2012-03-17,02:40:00,2.3260,2.3270,2.3250,2.3250,195
2012-03-17,02:45:00,2.3250,2.3380,2.3250,2.3340,736
2012-03-17,02:50:00,2.3340,2.3620,2.3320,2.3400,1580
2012-03-17,02:55:00,2.3390,2.3410,2.3370,2.3380,369
2012-03-17,03:00:00,2.3370,2.3440,2.3370,2.3430,284
2012-03-17,03:05:00,2.3430,2.3470,2.3430,2.3460,167
2012-03-17,03:10:00,2.3460,2.3480,2.3430,2.3450,257
2012-03-17,03:15:00,2.3440,2.3460,2.3430,2.3450,115
2012-03-17,03:20:00,2.3450,2.3460,2.3440,2.3440,102
2012-03-17,03:25:00,2.3440,2.3460,2.3430,2.3460,81
2012-03-17,03:30:00,2.3460,2.3470,2.3440,2.3460,106
2012-03-17,03:35:00,2.3450,2.3470,2.3440,2.3450,111
2012-03-17,03:40:00,2.3450,2.3450,2.3400,2.3420,113
2012-03-17,03:45:00,2.3410,2.3410,2.3380,2.3390,175
2012-03-17,03:50:00,2.3380,2.3410,2.3380,2.3410,198
2012-03-17,03:55:00,2.3400,2.3410,2.3350,2.3360,187
2012-03-17,04:00:00,2.3360,2.3400,2.3360,2.3380,91
2012-03-17,04:05:00,2.3400,2.3410,2.3390,2.3400,24
2012-03-17,04:10:00,2.3400,2.3410,2.3380,2.3410,13
2012-03-17,04:15:00,2.3410,2.3410,2.3400,2.3410,9
2012-03-17,04:20:00,2.3410,2.3410,2.3410,2.3410,6
2012-03-17,04:25:00,2.3410,2.3420,2.3410,2.3410,6
2012-03-17,04:30:00,2.3410,2.3430,2.3410,2.3430,25
2012-03-17,04:35:00,2.3430,2.3450,2.3260,2.3450,18
2012-03-17,04:40:00,2.3440,2.3460,2.3440,2.3460,17
2012-03-17,04:45:00,2.3450,2.3460,2.3420,2.3450,10
2012-03-17,04:50:00,2.3430,2.3450,2.3430,2.3450,2
2012-03-17,04:55:00,2.3430,2.3430,2.3340,2.3340,73
2012-03-17,05:00:00,2.3350,2.3350,2.3300,2.3320,52
2012-03-17,05:05:00,2.3310,2.3310,2.3250,2.3260,61
2012-03-17,05:10:00,2.3270,2.3330,2.3240,2.3240,138
2012-03-19,06:00:00,2.3220,2.3220,2.3130,2.3160,65
2012-03-19,06:05:00,2.3170,2.3220,2.3160,2.3220,27
2012-03-19,06:10:00,2.3180,2.3180,2.3180,2.3180,10
2012-03-19,06:15:00,2.3180,2.3180,2.3180,2.3180,1
2012-03-19,06:20:00,2.3190,2.3190,2.3180,2.3180,4
2012-03-19,06:25:00,2.3190,2.3260,2.3190,2.3260,50
2012-03-19,06:30:00,2.3280,2.3340,2.3280,2.3330,38
2012-03-19,06:40:00,2.3320,2.3330,2.3320,2.3320,4
2012-03-19,06:45:00,2.3320,2.3320,2.3310,2.3310,4
2012-03-19,06:50:00,2.3310,2.3310,2.3300,2.3300,5
2012-03-19,06:55:00,2.3300,2.3300,2.3300,2.3300,5
2012-03-19,07:00:00,2.3290,2.3300,2.3280,2.3280,18
2012-03-19,07:05:00,2.3290,2.3310,2.3280,2.3290,28
2012-03-19,07:10:00,2.3300,2.3300,2.3300,2.3300,4
2012-03-19,07:15:00,2.3300,2.3370,2.3300,2.3360,19
2012-03-19,07:20:00,2.3360,2.3400,2.3300,2.3320,46
2012-03-19,07:25:00,2.3330,2.3330,2.3320,2.3320,5
2012-03-19,07:30:00,2.3320,2.3320,2.3320,2.3320,3
2012-03-19,07:35:00,2.3350,2.3360,2.3350,2.3360,2
2012-03-19,07:40:00,2.3340,2.3370,2.3330,2.3360,7
2012-03-19,07:45:00,2.3350,2.3350,2.3340,2.3340,23
2012-03-19,08:00:00,2.3330,2.3330,2.3290,2.3290,72
2012-03-19,08:05:00,2.3300,2.3300,2.3270,2.3270,16
2012-03-19,08:10:00,2.3290,2.3290,2.3290,2.3290,1
2012-03-19,08:25:00,2.3280,2.3280,2.3240,2.3240,10
2012-03-19,08:30:00,2.3240,2.3270,2.3240,2.3260,5
2012-03-19,08:45:00,2.3290,2.3290,2.3290,2.3290,2
2012-03-19,08:50:00,2.3290,2.3290,2.3290,2.3290,1
2012-03-19,09:00:00,2.3270,2.3290,2.3260,2.3290,3
2012-03-19,09:10:00,2.3280,2.3320,2.3260,2.3310,28
2012-03-19,09:15:00,2.3290,2.3290,2.3280,2.3280,2
2012-03-19,09:25:00,2.3290,2.3300,2.3290,2.3300,5
2012-03-19,09:30:00,2.3310,2.3310,2.3310,2.3310,1
2012-03-19,09:35:00,2.3310,2.3310,2.3280,2.3280,2
2012-03-19,09:40:00,2.3300,2.3310,2.3300,2.3310,8
2012-03-19,09:45:00,2.3290,2.3340,2.3290,2.3340,4
2012-03-19,09:55:00,2.3290,2.3290,2.3290,2.3290,1
2012-03-19,10:00:00,2.3290,2.3290,2.3280,2.3280,2
2012-03-19,10:05:00,2.3280,2.3280,2.3280,2.3280,5
2012-03-19,10:10:00,2.3280,2.3280,2.3270,2.3270,4
2012-03-19,10:15:00,2.3270,2.3280,2.3260,2.3260,9
2012-03-19,10:20:00,2.3260,2.3280,2.3260,2.3280,2
2012-03-19,10:25:00,2.3250,2.3250,2.3250,2.3250,1
2012-03-19,10:35:00,2.3250,2.3270,2.3220,2.3270,5
2012-03-19,10:40:00,2.3220,2.3260,2.3220,2.3260,2
2012-03-19,10:45:00,2.3260,2.3260,2.3260,2.3260,2
2012-03-19,10:50:00,2.3260,2.3310,2.3260,2.3310,15
2012-03-19,10:55:00,2.3280,2.3280,2.3280,2.3280,1
2012-03-19,11:00:00,2.3240,2.3240,2.3230,2.3240,4
2012-03-19,11:05:00,2.3250,2.3250,2.3250,2.3250,1
2012-03-19,11:15:00,2.3230,2.3230,2.3230,2.3230,1
2012-03-19,11:25:00,2.3230,2.3230,2.3230,2.3230,2
2012-03-19,11:30:00,2.3240,2.3240,2.3240,2.3240,1
2012-03-19,11:35:00,2.3230,2.3230,2.3230,2.3230,1
2012-03-19,11:40:00,2.3270,2.3310,2.3270,2.3310,10
2012-03-19,11:50:00,2.3310,2.3320,2.3310,2.3310,4
2012-03-19,11:55:00,2.3250,2.3250,2.3250,2.3250,1
2012-03-19,12:05:00,2.3260,2.3290,2.3260,2.3290,2
2012-03-19,12:10:00,2.3260,2.3260,2.3260,2.3260,1
2012-03-19,12:15:00,2.3280,2.3290,2.3280,2.3290,2
2012-03-19,12:20:00,2.3250,2.3300,2.3250,2.3300,2
2012-03-19,12:25:00,2.3250,2.3250,2.3250,2.3250,2
2012-03-19,12:30:00,2.3260,2.3330,2.3260,2.3310,18
2012-03-19,12:40:00,2.3310,2.3310,2.3290,2.3300,8
2012-03-19,12:45:00,2.3320,2.3320,2.3300,2.3300,4
2012-03-19,12:55:00,2.3280,2.3280,2.3270,2.3270,3
2012-03-19,13:00:00,2.3270,2.3290,2.3270,2.3290,2
2012-03-19,13:05:00,2.3330,2.3330,2.3330,2.3330,1
2012-03-19,13:10:00,2.3310,2.3310,2.3310,2.3310,1
2012-03-19,13:15:00,2.3320,2.3330,2.3320,2.3320,5
2012-03-19,13:20:00,2.3340,2.3350,2.3330,2.3330,19
2012-03-19,13:25:00,2.3330,2.3330,2.3330,2.3330,1
2012-03-19,13:30:00,2.3330,2.3350,2.3330,2.3330,14
2012-03-19,13:35:00,2.3330,2.3330,2.3330,2.3330,9
2012-03-19,13:40:00,2.3330,2.3330,2.3320,2.3320,12
2012-03-19,13:50:00,2.3300,2.3300,2.3300,2.3300,2
2012-03-19,13:55:00,2.3290,2.3290,2.3290,2.3290,1
2012-03-19,14:00:00,2.3290,2.3300,2.3290,2.3300,3
2012-03-19,14:10:00,2.3310,2.3310,2.3310,2.3310,1
2012-03-19,14:15:00,2.3300,2.3300,2.3300,2.3300,1
2012-03-19,14:20:00,2.3320,2.3320,2.3300,2.3300,14
2012-03-19,14:35:00,2.3320,2.3320,2.3320,2.3320,1
2012-03-19,14:40:00,2.3340,2.3340,2.3330,2.3330,10
2012-03-19,14:45:00,2.3320,2.3320,2.3320,2.3320,1
2012-03-19,14:50:00,2.3340,2.3350,2.3330,2.3330,7
2012-03-19,14:55:00,2.3330,2.3330,2.3330,2.3330,1
2012-03-19,15:00:00,2.3320,2.3340,2.3320,2.3330,6
2012-03-19,15:10:00,2.3320,2.3320,2.3280,2.3300,9
2012-03-19,15:15:00,2.3300,2.3300,2.3300,2.3300,3
2012-03-19,15:20:00,2.3300,2.3330,2.3300,2.3310,6
2012-03-19,15:25:00,2.3320,2.3320,2.3320,2.3320,1
2012-03-19,15:30:00,2.3330,2.3340,2.3330,2.3340,3
2012-03-19,15:35:00,2.3310,2.3310,2.3300,2.3300,46
2012-03-19,15:40:00,2.3290,2.3300,2.3290,2.3300,11
2012-03-19,15:45:00,2.3320,2.3320,2.3300,2.3300,11
2012-03-19,15:55:00,2.3280,2.3280,2.3280,2.3280,2
2012-03-19,16:00:00,2.3300,2.3310,2.3300,2.3300,10
2012-03-19,16:05:00,2.3280,2.3280,2.3280,2.3280,1
2012-03-19,16:10:00,2.3260,2.3260,2.3240,2.3240,11
2012-03-19,16:15:00,2.3270,2.3270,2.3240,2.3270,6
2012-03-19,16:20:00,2.3260,2.3260,2.3260,2.3260,3
2012-03-19,16:25:00,2.3250,2.3250,2.3240,2.3240,7
2012-03-19,16:30:00,2.3250,2.3250,2.3240,2.3240,4
2012-03-19,16:35:00,2.3240,2.3260,2.3220,2.3220,16
2012-03-19,16:40:00,2.3210,2.3210,2.3150,2.3150,30
2012-03-19,16:45:00,2.3150,2.3150,2.3140,2.3140,7
2012-03-19,16:50:00,2.3130,2.3140,2.3100,2.3120,65
2012-03-19,16:55:00,2.3110,2.3130,2.3110,2.3120,23
2012-03-19,17:00:00,2.3130,2.3150,2.3130,2.3130,16
2012-03-19,17:05:00,2.3130,2.3190,2.3130,2.3160,29
2012-03-19,17:10:00,2.3140,2.3170,2.3130,2.3140,29
2012-03-19,17:15:00,2.3130,2.3140,2.3110,2.3110,21
2012-03-19,17:20:00,2.3130,2.3140,2.3100,2.3100,35
2012-03-19,17:25:00,2.3110,2.3150,2.3100,2.3130,53
2012-03-19,17:30:00,2.3130,2.3130,2.3110,2.3120,11
2012-03-19,17:35:00,2.3120,2.3120,2.3110,2.3120,26
2012-03-19,17:40:00,2.3110,2.3110,2.3100,2.3100,40
2012-03-19,17:45:00,2.3100,2.3100,2.3070,2.3100,51
2012-03-19,17:50:00,2.3090,2.3090,2.3030,2.3050,221
2012-03-19,17:55:00,2.3040,2.3040,2.3030,2.3040,17
2012-03-19,18:00:00,2.3040,2.3040,2.3000,2.3040,343
2012-03-19,18:05:00,2.3050,2.3050,2.3030,2.3030,36
2012-03-19,18:10:00,2.3040,2.3040,2.3000,2.3030,57
2012-03-19,18:15:00,2.3030,2.3030,2.3000,2.3010,44
2012-03-19,18:20:00,2.3010,2.3030,2.3000,2.3010,114
2012-03-19,18:25:00,2.3000,2.3040,2.3000,2.3020,58
2012-03-19,18:30:00,2.3020,2.3030,2.2990,2.3000,50
2012-03-19,18:35:00,2.2990,2.3030,2.2990,2.3030,14
2012-03-19,18:40:00,2.3020,2.3020,2.3000,2.3000,4
2012-03-19,18:45:00,2.3000,2.3030,2.3000,2.3020,18
2012-03-19,18:50:00,2.3030,2.3030,2.3010,2.3030,14
2012-03-19,18:55:00,2.3020,2.3070,2.3020,2.3060,39
2012-03-19,19:00:00,2.3060,2.3080,2.3030,2.3030,56
2012-03-19,19:05:00,2.3030,2.3060,2.3020,2.3030,81
2012-03-19,19:10:00,2.3020,2.3100,2.3010,2.3080,84
2012-03-19,19:15:00,2.3060,2.3080,2.3030,2.3060,36
2012-03-19,19:20:00,2.3080,2.3080,2.3070,2.3080,48
2012-03-19,19:25:00,2.3080,2.3080,2.3060,2.3080,147
2012-03-19,19:30:00,2.3080,2.3150,2.3060,2.3060,90
2012-03-19,19:35:00,2.3080,2.3080,2.3050,2.3060,38
2012-03-19,19:40:00,2.3060,2.3180,2.3040,2.3120,118
2012-03-19,19:45:00,2.3140,2.3140,2.3030,2.3030,226
2012-03-19,19:50:00,2.3040,2.3070,2.3040,2.3050,74
2012-03-19,19:55:00,2.3070,2.3070,2.2970,2.2990,317
2012-03-19,20:00:00,2.2990,2.2990,2.2930,2.2970,273
2012-03-19,20:05:00,2.2990,2.3130,2.2990,2.3100,333
2012-03-19,20:10:00,2.3100,2.3280,2.3100,2.3190,525
2012-03-19,20:15:00,2.3200,2.3210,2.3070,2.3160,434
2012-03-19,20:20:00,2.3150,2.3160,2.3120,2.3130,103
2012-03-19,20:25:00,2.3150,2.3180,2.3080,2.3090,192
2012-03-19,20:30:00,2.3080,2.3090,2.3030,2.3040,308
2012-03-19,20:35:00,2.3050,2.3130,2.3030,2.3110,319
2012-03-19,20:40:00,2.3110,2.3160,2.3060,2.3080,333
2012-03-19,20:45:00,2.3080,2.3090,2.3040,2.3050,209
2012-03-19,20:50:00,2.3040,2.3050,2.3010,2.3050,289
2012-03-19,20:55:00,2.3050,2.3070,2.2980,2.3050,909
2012-03-19,21:00:00,2.3050,2.3050,2.2860,2.2890,2561
2012-03-19,21:05:00,2.2880,2.2970,2.2850,2.2960,896
2012-03-19,21:10:00,2.2960,2.3020,2.2940,2.2950,721
2012-03-19,21:15:00,2.2940,2.2970,2.2910,2.2950,660
2012-03-19,21:20:00,2.2940,2.3120,2.2940,2.3090,634
2012-03-19,21:25:00,2.3090,2.3190,2.3090,2.3110,1371
2012-03-19,21:30:00,2.3120,2.3170,2.3080,2.3110,508
2012-03-19,21:35:00,2.3110,2.3120,2.3040,2.3060,615
2012-03-19,21:40:00,2.3050,2.3100,2.3030,2.3040,522
2012-03-19,21:45:00,2.3040,2.3070,2.3030,2.3070,286
2012-03-19,21:50:00,2.3070,2.3140,2.3070,2.3100,569
2012-03-19,21:55:00,2.3100,2.3180,2.3070,2.3150,479
2012-03-19,22:00:00,2.3150,2.3240,2.3150,2.3230,986
2012-03-19,22:05:00,2.3240,2.3350,2.3230,2.3320,2648
2012-03-19,22:10:00,2.3320,2.3580,2.3280,2.3580,5057
2012-03-19,22:15:00,2.3580,2.3930,2.3570,2.3780,8849
2012-03-19,22:20:00,2.3780,2.3880,2.3700,2.3730,3050
2012-03-19,22:25:00,2.3740,2.3860,2.3730,2.3810,1702
2012-03-19,22:30:00,2.3790,2.3860,2.3730,2.3730,1650
2012-03-19,22:35:00,2.3730,2.3780,2.3660,2.3720,1780
2012-03-19,22:40:00,2.3720,2.3800,2.3710,2.3790,1049
2012-03-19,22:45:00,2.3790,2.3830,2.3690,2.3700,1210
2012-03-19,22:50:00,2.3690,2.3740,2.3670,2.3690,957
2012-03-19,22:55:00,2.3680,2.3770,2.3660,2.3670,828
2012-03-19,23:00:00,2.3660,2.3700,2.3640,2.3680,882
2012-03-19,23:05:00,2.3680,2.3750,2.3670,2.3710,440
2012-03-19,23:10:00,2.3720,2.3730,2.3670,2.3700,641
2012-03-19,23:15:00,2.3710,2.3790,2.3710,2.3780,497
2012-03-19,23:20:00,2.3780,2.3790,2.3680,2.3700,449
2012-03-19,23:25:00,2.3690,2.3720,2.3660,2.3670,488
2012-03-19,23:30:00,2.3680,2.3700,2.3600,2.3600,1088
2012-03-19,23:35:00,2.3610,2.3670,2.3610,2.3620,479
2012-03-19,23:40:00,2.3620,2.3640,2.3570,2.3640,556
2012-03-19,23:45:00,2.3640,2.3690,2.3610,2.3670,940
2012-03-19,23:50:00,2.3680,2.3680,2.3620,2.3650,267
2012-03-19,23:55:00,2.3650,2.3670,2.3630,2.3660,177
2012-03-20,00:00:00,2.3660,2.3680,2.3630,2.3680,262
2012-03-20,00:05:00,2.3670,2.3680,2.3650,2.3660,217
2012-03-20,00:10:00,2.3670,2.3700,2.3660,2.3660,247
2012-03-20,00:15:00,2.3660,2.3700,2.3660,2.3690,252
2012-03-20,00:20:00,2.3700,2.3700,2.3610,2.3630,276
2012-03-20,00:25:00,2.3630,2.3700,2.3630,2.3690,344
2012-03-20,00:30:00,2.3700,2.3780,2.3700,2.3760,628
2012-03-20,00:35:00,2.3750,2.3820,2.3740,2.3780,644
2012-03-20,00:40:00,2.3780,2.3820,2.3730,2.3780,621
2012-03-20,00:45:00,2.3800,2.3800,2.3750,2.3760,423
2012-03-20,00:50:00,2.3770,2.3770,2.3710,2.3750,314
2012-03-20,00:55:00,2.3760,2.3760,2.3650,2.3700,679
2012-03-20,01:00:00,2.3700,2.3740,2.3690,2.3700,251
2012-03-20,01:05:00,2.3700,2.3720,2.3630,2.3660,406
2012-03-20,01:10:00,2.3660,2.3690,2.3620,2.3660,465
2012-03-20,01:15:00,2.3670,2.3690,2.3640,2.3680,177
2012-03-20,01:20:00,2.3690,2.3690,2.3650,2.3660,150
2012-03-20,01:25:00,2.3660,2.3660,2.3630,2.3660,220
2012-03-20,01:30:00,2.3660,2.3710,2.3640,2.3710,256
2012-03-20,01:35:00,2.3700,2.3700,2.3640,2.3690,572
2012-03-20,01:40:00,2.3690,2.3710,2.3620,2.3630,733
2012-03-20,01:45:00,2.3620,2.3650,2.3570,2.3590,1065
2012-03-20,01:50:00,2.3580,2.3630,2.3550,2.3620,902
2012-03-20,01:55:00,2.3620,2.3630,2.3550,2.3580,508
2012-03-20,02:00:00,2.3580,2.3590,2.3470,2.3530,1105
2012-03-20,02:05:00,2.3530,2.3550,2.3330,2.3410,2449
2012-03-20,02:10:00,2.3400,2.3440,2.3370,2.3420,1057
2012-03-20,02:15:00,2.3420,2.3460,2.3400,2.3440,734
2012-03-20,02:20:00,2.3440,2.3450,2.3370,2.3450,1052
2012-03-20,02:25:00,2.3450,2.3540,2.3430,2.3510,2177
2012-03-20,02:30:00,2.3510,2.3510,2.3440,2.3450,689
2012-03-20,02:35:00,2.3450,2.3490,2.3440,2.3480,283
2012-03-20,02:40:00,2.3480,2.3480,2.3460,2.3460,141
2012-03-20,02:45:00,2.3460,2.3480,2.3440,2.3460,370
2012-03-20,02:50:00,2.3460,2.3480,2.3460,2.3470,55
2012-03-20,02:55:00,2.3460,2.3480,2.3460,2.3460,42
2012-03-20,03:00:00,2.3460,2.3470,2.3450,2.3450,90
2012-03-20,03:05:00,2.3440,2.3460,2.3440,2.3440,116
2012-03-20,03:10:00,2.3440,2.3450,2.3430,2.3450,53
2012-03-20,03:15:00,2.3440,2.3470,2.3430,2.3450,162
2012-03-20,03:20:00,2.3460,2.3480,2.3450,2.3480,179
2012-03-20,03:25:00,2.3480,2.3490,2.3450,2.3460,300
2012-03-20,03:30:00,2.3460,2.3470,2.3460,2.3470,49
2012-03-20,03:35:00,2.3470,2.3480,2.3460,2.3480,61
2012-03-20,03:40:00,2.3480,2.3490,2.3470,2.3490,104
2012-03-20,03:45:00,2.3490,2.3490,2.3450,2.3470,79
2012-03-20,03:50:00,2.3460,2.3480,2.3440,2.3440,159
2012-03-20,03:55:00,2.3440,2.3450,2.3420,2.3440,91
2012-03-20,04:00:00,2.3430,2.3450,2.3420,2.3430,62
2012-03-20,04:05:00,2.3430,2.3450,2.3430,2.3440,37
2012-03-20,04:10:00,2.3430,2.3450,2.3420,2.3450,57
2012-03-20,04:15:00,2.3440,2.3440,2.3430,2.3440,10
2012-03-20,04:20:00,2.3420,2.3450,2.3420,2.3440,55
2012-03-20,04:30:00,2.3440,2.3440,2.3430,2.3430,4
2012-03-20,04:35:00,2.3420,2.3420,2.3420,2.3420,3
2012-03-20,04:40:00,2.3430,2.3510,2.3430,2.3510,14
2012-03-20,04:45:00,2.3420,2.3420,2.3420,2.3420,6
2012-03-20,04:50:00,2.3410,2.3430,2.3410,2.3430,22
2012-03-20,04:55:00,2.3430,2.3430,2.3430,2.3430,21
2012-03-20,05:00:00,2.3420,2.3430,2.3420,2.3430,3
2012-03-20,05:05:00,2.3430,2.3430,2.3390,2.3390,18
2012-03-20,05:10:00,2.3410,2.3420,2.3360,2.3370,38
2012-03-20,06:00:00,2.3390,2.3390,2.3320,2.3360,47
2012-03-20,06:05:00,2.3360,2.3360,2.3360,2.3360,1
2012-03-20,06:10:00,2.3350,2.3350,2.3350,2.3350,1
2012-03-20,06:15:00,2.3360,2.3380,2.3360,2.3380,3
2012-03-20,06:20:00,2.3370,2.3370,2.3370,2.3370,1
2012-03-20,06:25:00,2.3370,2.3380,2.3370,2.3380,11
2012-03-20,06:40:00,2.3370,2.3370,2.3370,2.3370,2
2012-03-20,06:45:00,2.3370,2.3460,2.3370,2.3450,70
2012-03-20,07:00:00,2.3450,2.3450,2.3450,2.3450,1
2012-03-20,07:05:00,2.3450,2.3460,2.3450,2.3460,2
2012-03-20,07:10:00,2.3460,2.3480,2.3460,2.3470,6
2012-03-20,07:20:00,2.3470,2.3470,2.3470,2.3470,6
2012-03-20,07:25:00,2.3490,2.3500,2.3490,2.3490,18
2012-03-20,07:30:00,2.3500,2.3500,2.3500,2.3500,4
2012-03-20,07:35:00,2.3500,2.3500,2.3500,2.3500,2
2012-03-20,07:40:00,2.3490,2.3490,2.3490,2.3490,4
2012-03-20,07:45:00,2.3490,2.3490,2.3490,2.3490,1
2012-03-20,08:00:00,2.3480,2.3480,2.3480,2.3480,1
2012-03-20,08:25:00,2.3490,2.3500,2.3490,2.3500,3
2012-03-20,08:30:00,2.3490,2.3490,2.3490,2.3490,2
2012-03-20,08:40:00,2.3500,2.3500,2.3500,2.3500,1
2012-03-20,08:45:00,2.3510,2.3510,2.3500,2.3500,6
2012-03-20,08:50:00,2.3520,2.3550,2.3520,2.3520,30
2012-03-20,09:05:00,2.3520,2.3520,2.3520,2.3520,3
2012-03-20,09:10:00,2.3530,2.3530,2.3520,2.3520,3
2012-03-20,09:15:00,2.3520,2.3520,2.3520,2.3520,1
2012-03-20,09:20:00,2.3520,2.3520,2.3510,2.3510,2
2012-03-20,09:25:00,2.3510,2.3510,2.3510,2.3510,1
2012-03-20,09:30:00,2.3510,2.3510,2.3510,2.3510,2
2012-03-20,09:35:00,2.3520,2.3530,2.3520,2.3530,14
2012-03-20,09:55:00,2.3510,2.3510,2.3510,2.3510,3
2012-03-20,10:00:00,2.3510,2.3520,2.3510,2.3520,4
2012-03-20,10:05:00,2.3500,2.3500,2.3500,2.3500,9
2012-03-20,10:10:00,2.3510,2.3510,2.3510,2.3510,7
2012-03-20,10:15:00,2.3530,2.3530,2.3530,2.3530,8
2012-03-20,10:25:00,2.3520,2.3520,2.3510,2.3520,8
2012-03-20,10:30:00,2.3510,2.3510,2.3510,2.3510,2
2012-03-20,10:35:00,2.3510,2.3510,2.3510,2.3510,1
2012-03-20,10:45:00,2.3520,2.3540,2.3520,2.3540,4
2012-03-20,10:50:00,2.3510,2.3510,2.3510,2.3510,2
2012-03-20,10:55:00,2.3540,2.3540,2.3540,2.3540,3
2012-03-20,11:00:00,2.3540,2.3540,2.3530,2.3530,3
2012-03-20,11:05:00,2.3530,2.3550,2.3510,2.3550,17
2012-03-20,11:10:00,2.3550,2.3550,2.3520,2.3520,4
2012-03-20,11:20:00,2.3550,2.3550,2.3550,2.3550,3
2012-03-20,11:25:00,2.3560,2.3570,2.3560,2.3570,6
2012-03-20,11:30:00,2.3560,2.3580,2.3560,2.3580,26
2012-03-20,11:35:00,2.3570,2.3580,2.3570,2.3580,7
2012-03-20,11:40:00,2.3560,2.3560,2.3560,2.3560,1
2012-03-20,12:00:00,2.3510,2.3510,2.3490,2.3490,5
2012-03-20,12:10:00,2.3480,2.3480,2.3480,2.3480,2
2012-03-20,12:30:00,2.3520,2.3520,2.3460,2.3480,11
2012-03-20,12:35:00,2.3480,2.3510,2.3480,2.3480,24
2012-03-20,12:40:00,2.3470,2.3470,2.3470,2.3470,1
2012-03-20,12:50:00,2.3470,2.3470,2.3470,2.3470,2
2012-03-20,12:55:00,2.3490,2.3490,2.3490,2.3490,1
2012-03-20,13:05:00,2.3490,2.3490,2.3490,2.3490,1
2012-03-20,13:10:00,2.3500,2.3500,2.3500,2.3500,1
2012-03-20,13:15:00,2.3480,2.3480,2.3480,2.3480,1
2012-03-20,13:20:00,2.3480,2.3480,2.3480,2.3480,1
2012-03-20,13:40:00,2.3510,2.3540,2.3510,2.3510,5
2012-03-20,13:45:00,2.3510,2.3510,2.3510,2.3510,1
2012-03-20,13:50:00,2.3530,2.3530,2.3530,2.3530,1
2012-03-20,14:00:00,2.3500,2.3500,2.3500,2.3500,2
2012-03-20,14:10:00,2.3520,2.3520,2.3520,2.3520,3
2012-03-20,14:15:00,2.3530,2.3530,2.3530,2.3530,2
2012-03-20,14:20:00,2.3510,2.3510,2.3510,2.3510,1
2012-03-20,14:25:00,2.3520,2.3520,2.3520,2.3520,2
2012-03-20,14:30:00,2.3520,2.3520,2.3520,2.3520,2
2012-03-20,14:35:00,2.3510,2.3510,2.3510,2.3510,1
2012-03-20,14:40:00,2.3520,2.3520,2.3520,2.3520,2
2012-03-20,14:45:00,2.3510,2.3510,2.3480,2.3480,7
2012-03-20,14:50:00,2.3510,2.3510,2.3490,2.3490,7
2012-03-20,14:55:00,2.3490,2.3490,2.3490,2.3490,6
2012-03-20,15:00:00,2.3490,2.3490,2.3490,2.3490,1
2012-03-20,15:05:00,2.3490,2.3500,2.3480,2.3480,4
2012-03-20,15:25:00,2.3500,2.3500,2.3480,2.3480,6
2012-03-20,15:35:00,2.3470,2.3470,2.3460,2.3460,3
2012-03-20,15:40:00,2.3470,2.3470,2.3460,2.3460,12
2012-03-20,15:45:00,2.3470,2.3470,2.3470,2.3470,4
2012-03-20,15:50:00,2.3470,2.3480,2.3470,2.3480,2
2012-03-20,16:00:00,2.3510,2.3530,2.3500,2.3520,7
2012-03-20,16:05:00,2.3520,2.3530,2.3520,2.3530,2
2012-03-20,16:10:00,2.3520,2.3520,2.3460,2.3500,36
2012-03-20,16:15:00,2.3490,2.3490,2.3490,2.3490,5
2012-03-20,16:20:00,2.3490,2.3510,2.3490,2.3510,14
2012-03-20,16:25:00,2.3520,2.3520,2.3500,2.3500,3
2012-03-20,16:35:00,2.3530,2.3530,2.3510,2.3510,18
2012-03-20,16:40:00,2.3530,2.3570,2.3530,2.3540,30
2012-03-20,16:45:00,2.3550,2.3560,2.3540,2.3560,16
2012-03-20,16:50:00,2.3520,2.3520,2.3520,2.3520,5
2012-03-20,16:55:00,2.3510,2.3520,2.3510,2.3520,3
2012-03-20,17:00:00,2.3520,2.3530,2.3510,2.3530,13
2012-03-20,17:10:00,2.3510,2.3510,2.3500,2.3500,13
2012-03-20,17:15:00,2.3500,2.3510,2.3490,2.3500,14
2012-03-20,17:20:00,2.3500,2.3550,2.3500,2.3540,40
2012-03-20,17:25:00,2.3540,2.3540,2.3470,2.3480,69
2012-03-20,17:30:00,2.3470,2.3480,2.3470,2.3480,28
2012-03-20,17:35:00,2.3490,2.3490,2.3450,2.3450,157
2012-03-20,17:40:00,2.3450,2.3450,2.3410,2.3420,102
2012-03-20,17:45:00,2.3420,2.3420,2.3420,2.3420,1
2012-03-20,17:50:00,2.3420,2.3430,2.3370,2.3400,43
2012-03-20,17:55:00,2.3380,2.3390,2.3350,2.3390,25
2012-03-20,18:00:00,2.3390,2.3390,2.3380,2.3380,14
2012-03-20,18:05:00,2.3370,2.3370,2.3350,2.3350,13
2012-03-20,18:10:00,2.3350,2.3380,2.3340,2.3380,144
2012-03-20,18:15:00,2.3370,2.3380,2.3350,2.3350,65
2012-03-20,18:20:00,2.3350,2.3360,2.3340,2.3350,155
2012-03-20,18:25:00,2.3350,2.3360,2.3340,2.3350,71
2012-03-20,18:30:00,2.3340,2.3350,2.3310,2.3350,138
2012-03-20,18:35:00,2.3340,2.3340,2.3330,2.3340,11
2012-03-20,18:40:00,2.3340,2.3370,2.3340,2.3370,25
2012-03-20,18:45:00,2.3360,2.3370,2.3330,2.3350,45
2012-03-20,18:50:00,2.3350,2.3350,2.3340,2.3340,118
2012-03-20,18:55:00,2.3350,2.3350,2.3340,2.3340,5
2012-03-20,19:00:00,2.3350,2.3370,2.3330,2.3370,26
2012-03-20,19:05:00,2.3350,2.3440,2.3350,2.3440,66
2012-03-20,19:10:00,2.3440,2.3460,2.3420,2.3420,19
2012-03-20,19:15:00,2.3450,2.3450,2.3440,2.3450,10
2012-03-20,19:20:00,2.3460,2.3490,2.3460,2.3470,52
2012-03-20,19:25:00,2.3460,2.3460,2.3430,2.3440,19
2012-03-20,19:30:00,2.3450,2.3470,2.3430,2.3460,31
2012-03-20,19:35:00,2.3460,2.3460,2.3420,2.3420,29
2012-03-20,19:40:00,2.3410,2.3420,2.3400,2.3410,17
2012-03-20,19:45:00,2.3420,2.3450,2.3420,2.3430,20
2012-03-20,19:50:00,2.3450,2.3550,2.3450,2.3540,152
2012-03-20,19:55:00,2.3550,2.3650,2.3520,2.3630,407
2012-03-20,20:00:00,2.3640,2.3640,2.3580,2.3590,96
2012-03-20,20:05:00,2.3590,2.3590,2.3520,2.3560,150
2012-03-20,20:10:00,2.3550,2.3630,2.3530,2.3620,361
2012-03-20,20:15:00,2.3610,2.3660,2.3510,2.3520,565
2012-03-20,20:20:00,2.3510,2.3530,2.3420,2.3490,433
2012-03-20,20:25:00,2.3490,2.3500,2.3470,2.3490,109
2012-03-20,20:30:00,2.3490,2.3600,2.3470,2.3560,573
2012-03-20,20:35:00,2.3550,2.3610,2.3540,2.3580,181
2012-03-20,20:40:00,2.3590,2.3680,2.3590,2.3610,570
2012-03-20,20:45:00,2.3610,2.3660,2.3590,2.3630,269
2012-03-20,20:50:00,2.3630,2.3690,2.3610,2.3650,265
2012-03-20,20:55:00,2.3660,2.3670,2.3490,2.3490,675
2012-03-20,21:00:00,2.3490,2.3550,2.3420,2.3510,2154
2012-03-20,21:05:00,2.3510,2.3530,2.3460,2.3480,666
2012-03-20,21:10:00,2.3480,2.3550,2.3450,2.3480,585
2012-03-20,21:15:00,2.3480,2.3480,2.3260,2.3300,2833
2012-03-20,21:20:00,2.3300,2.3360,2.3300,2.3350,897
2012-03-20,21:25:00,2.3350,2.3430,2.3340,2.3430,605
2012-03-20,21:30:00,2.3430,2.3500,2.3400,2.3490,1131
2012-03-20,21:35:00,2.3490,2.3590,2.3460,2.3580,933
2012-03-20,21:40:00,2.3580,2.3590,2.3520,2.3520,1012
2012-03-20,21:45:00,2.3520,2.3570,2.3520,2.3530,408
2012-03-20,21:50:00,2.3520,2.3570,2.3520,2.3520,471
2012-03-20,21:55:00,2.3510,2.3530,2.3450,2.3450,652
2012-03-20,22:00:00,2.3460,2.3480,2.3390,2.3460,957
2012-03-20,22:05:00,2.3460,2.3470,2.3400,2.3430,407
2012-03-20,22:10:00,2.3430,2.3430,2.3380,2.3400,482
2012-03-20,22:15:00,2.3410,2.3410,2.3330,2.3390,755
2012-03-20,22:20:00,2.3390,2.3390,2.3300,2.3320,669
2012-03-20,22:25:00,2.3320,2.3320,2.3210,2.3260,1483
2012-03-20,22:30:00,2.3250,2.3270,2.3180,2.3200,1701
2012-03-20,22:35:00,2.3200,2.3300,2.3190,2.3290,691
2012-03-20,22:40:00,2.3290,2.3330,2.3270,2.3310,578
2012-03-20,22:45:00,2.3310,2.3360,2.3260,2.3360,437
2012-03-20,22:50:00,2.3350,2.3450,2.3340,2.3410,988
2012-03-20,22:55:00,2.3420,2.3430,2.3300,2.3320,1017
2012-03-20,23:00:00,2.3320,2.3320,2.3260,2.3300,592
2012-03-20,23:05:00,2.3300,2.3330,2.3270,2.3300,194
2012-03-20,23:10:00,2.3300,2.3370,2.3270,2.3370,676
2012-03-20,23:15:00,2.3360,2.3380,2.3300,2.3320,430
2012-03-20,23:20:00,2.3310,2.3320,2.3280,2.3310,447
2012-03-20,23:25:00,2.3300,2.3320,2.3270,2.3280,558
2012-03-20,23:30:00,2.3280,2.3330,2.3280,2.3300,337
2012-03-20,23:35:00,2.3300,2.3320,2.3290,2.3300,395
2012-03-20,23:40:00,2.3290,2.3370,2.3290,2.3360,527
2012-03-20,23:45:00,2.3350,2.3410,2.3330,2.3410,487
2012-03-20,23:50:00,2.3410,2.3420,2.3370,2.3390,255
2012-03-20,23:55:00,2.3390,2.3400,2.3330,2.3350,386
2012-03-21,00:00:00,2.3350,2.3370,2.3340,2.3360,235
2012-03-21,00:05:00,2.3360,2.3390,2.3350,2.3350,301
2012-03-21,00:10:00,2.3350,2.3350,2.3310,2.3310,219
2012-03-21,00:15:00,2.3310,2.3340,2.3300,2.3320,179
2012-03-21,00:20:00,2.3330,2.3360,2.3310,2.3350,452
2012-03-21,00:25:00,2.3340,2.3390,2.3330,2.3390,258
2012-03-21,00:30:00,2.3380,2.3400,2.3360,2.3360,244
2012-03-21,00:35:00,2.3360,2.3380,2.3320,2.3350,634
2012-03-21,00:40:00,2.3360,2.3450,2.3350,2.3440,939
2012-03-21,00:45:00,2.3440,2.3500,2.3410,2.3420,912
2012-03-21,00:50:00,2.3420,2.3440,2.3380,2.3410,383
2012-03-21,00:55:00,2.3420,2.3450,2.3380,2.3440,654
2012-03-21,01:00:00,2.3440,2.3480,2.3380,2.3380,690
2012-03-21,01:05:00,2.3380,2.3400,2.3340,2.3390,662
2012-03-21,01:10:00,2.3400,2.3430,2.3380,2.3410,444
2012-03-21,01:15:00,2.3410,2.3450,2.3390,2.3430,400
2012-03-21,01:20:00,2.3430,2.3490,2.3420,2.3470,565
2012-03-21,01:25:00,2.3460,2.3510,2.3430,2.3440,1023
2012-03-21,01:30:00,2.3440,2.3470,2.3380,2.3410,473
2012-03-21,01:35:00,2.3420,2.3490,2.3400,2.3460,506
2012-03-21,01:40:00,2.3460,2.3480,2.3460,2.3470,185
2012-03-21,01:45:00,2.3470,2.3540,2.3470,2.3530,594
2012-03-21,01:50:00,2.3530,2.3530,2.3470,2.3480,257
2012-03-21,01:55:00,2.3480,2.3550,2.3450,2.3550,417
2012-03-21,02:00:00,2.3540,2.3570,2.3470,2.3470,478
2012-03-21,02:05:00,2.3480,2.3520,2.3480,2.3510,362
2012-03-21,02:10:00,2.3510,2.3550,2.3510,2.3540,535
2012-03-21,02:15:00,2.3530,2.3530,2.3420,2.3480,703
2012-03-21,02:20:00,2.3480,2.3530,2.3440,2.3470,720
2012-03-21,02:25:00,2.3480,2.3500,2.3330,2.3350,2096
2012-03-21,02:30:00,2.3350,2.3390,2.3310,2.3330,803
2012-03-21,02:35:00,2.3330,2.3350,2.3310,2.3330,242
2012-03-21,02:40:00,2.3330,2.3350,2.3310,2.3340,222
2012-03-21,02:45:00,2.3340,2.3350,2.3320,2.3340,104
2012-03-21,02:50:00,2.3330,2.3350,2.3330,2.3340,99
2012-03-21,02:55:00,2.3330,2.3350,2.3320,2.3340,255
2012-03-21,03:00:00,2.3340,2.3350,2.3330,2.3350,137
2012-03-21,03:05:00,2.3340,2.3350,2.3340,2.3340,63
2012-03-21,03:10:00,2.3340,2.3360,2.3330,2.3340,55
2012-03-21,03:15:00,2.3340,2.3350,2.3330,2.3340,51
2012-03-21,03:20:00,2.3340,2.3340,2.3310,2.3330,142
2012-03-21,03:25:00,2.3330,2.3330,2.3320,2.3330,12
2012-03-21,03:30:00,2.3330,2.3340,2.3320,2.3330,106
2012-03-21,03:35:00,2.3330,2.3340,2.3310,2.3320,109
2012-03-21,03:40:00,2.3320,2.3330,2.3310,2.3310,98
2012-03-21,03:45:00,2.3320,2.3320,2.3310,2.3310,72
2012-03-21,03:50:00,2.3320,2.3330,2.3310,2.3310,126
2012-03-21,03:55:00,2.3310,2.3320,2.3300,2.3310,159
2012-03-21,04:00:00,2.3310,2.3320,2.3290,2.3290,53
2012-03-21,04:05:00,2.3300,2.3340,2.3300,2.3340,43
2012-03-21,04:10:00,2.3340,2.3340,2.3300,2.3330,99
2012-03-21,04:15:00,2.3330,2.3330,2.3310,2.3310,13
2012-03-21,04:20:00,2.3320,2.3320,2.3300,2.3300,6
2012-03-21,04:25:00,2.3300,2.3300,2.3300,2.3300,1
2012-03-21,04:30:00,2.3300,2.3300,2.3280,2.3290,83
2012-03-21,04:35:00,2.3280,2.3350,2.3280,2.3280,52
2012-03-21,04:40:00,2.3270,2.3290,2.3270,2.3290,21
2012-03-21,04:45:00,2.3290,2.3310,2.3290,2.3310,2
2012-03-21,04:50:00,2.3290,2.3290,2.3280,2.3280,3
2012-03-21,04:55:00,2.3280,2.3290,2.3280,2.3280,10
2012-03-21,05:00:00,2.3290,2.3310,2.3270,2.3300,19
2012-03-21,05:05:00,2.3310,2.3310,2.3310,2.3310,2
2012-03-21,05:10:00,2.3300,2.3300,2.3270,2.3290,23
2012-03-21,06:00:00,2.3290,2.3290,2.3210,2.3220,21
2012-03-21,06:05:00,2.3240,2.3240,2.3220,2.3220,3
2012-03-21,06:10:00,2.3220,2.3220,2.3210,2.3210,2
2012-03-21,06:15:00,2.3220,2.3220,2.3220,2.3220,1
2012-03-21,06:20:00,2.3220,2.3220,2.3220,2.3220,1
2012-03-21,06:30:00,2.3220,2.3220,2.3110,2.3140,63
2012-03-21,06:35:00,2.3150,2.3150,2.3130,2.3130,3
2012-03-21,06:40:00,2.3150,2.3150,2.3150,2.3150,1
2012-03-21,06:45:00,2.3150,2.3160,2.3150,2.3160,2
2012-03-21,06:50:00,2.3150,2.3160,2.3150,2.3160,2
2012-03-21,07:05:00,2.3160,2.3160,2.3140,2.3140,3
2012-03-21,07:10:00,2.3130,2.3130,2.3120,2.3120,4
2012-03-21,07:15:00,2.3140,2.3140,2.3120,2.3120,5
2012-03-21,07:20:00,2.3110,2.3110,2.3110,2.3110,2
2012-03-21,07:25:00,2.3120,2.3120,2.3110,2.3110,5
2012-03-21,07:30:00,2.3110,2.3120,2.3110,2.3120,4
2012-03-21,07:35:00,2.3120,2.3130,2.3120,2.3130,6
2012-03-21,07:40:00,2.3170,2.3180,2.3170,2.3180,30
2012-03-21,07:45:00,2.3180,2.3210,2.3180,2.3210,14
2012-03-21,07:50:00,2.3220,2.3230,2.3200,2.3200,3
2012-03-21,07:55:00,2.3240,2.3240,2.3240,2.3240,1
2012-03-21,08:00:00,2.3200,2.3200,2.3200,2.3200,2
2012-03-21,08:05:00,2.3230,2.3230,2.3220,2.3220,3
2012-03-21,08:15:00,2.3230,2.3230,2.3230,2.3230,1
2012-03-21,08:35:00,2.3220,2.3230,2.3220,2.3230,4
2012-03-21,08:40:00,2.3200,2.3200,2.3200,2.3200,1
2012-03-21,08:50:00,2.3220,2.3230,2.3210,2.3230,10
2012-03-21,09:00:00,2.3230,2.3230,2.3230,2.3230,5
2012-03-21,09:05:00,2.3230,2.3230,2.3230,2.3230,1
2012-03-21,09:20:00,2.3220,2.3220,2.3210,2.3210,4
2012-03-21,09:25:00,2.3210,2.3230,2.3210,2.3230,3
2012-03-21,09:35:00,2.3240,2.3300,2.3240,2.3290,47
2012-03-21,09:45:00,2.3290,2.3290,2.3270,2.3270,2
2012-03-21,09:50:00,2.3280,2.3280,2.3270,2.3270,5
2012-03-21,10:00:00,2.3250,2.3260,2.3230,2.3240,14
2012-03-21,10:10:00,2.3210,2.3210,2.3200,2.3200,4
2012-03-21,10:25:00,2.3260,2.3270,2.3260,2.3270,2
2012-03-21,10:30:00,2.3210,2.3210,2.3210,2.3210,1
2012-03-21,10:35:00,2.3250,2.3250,2.3250,2.3250,1
2012-03-21,10:40:00,2.3280,2.3280,2.3280,2.3280,2
2012-03-21,10:45:00,2.3280,2.3300,2.3260,2.3300,16
2012-03-21,10:50:00,2.3300,2.3300,2.3290,2.3300,11
2012-03-21,11:05:00,2.3280,2.3280,2.3280,2.3280,2
2012-03-21,11:10:00,2.3250,2.3290,2.3250,2.3290,2
2012-03-21,11:20:00,2.3290,2.3300,2.3290,2.3300,21
2012-03-21,11:25:00,2.3300,2.3300,2.3300,2.3300,1
2012-03-21,11:50:00,2.3270,2.3270,2.3270,2.3270,1
2012-03-21,11:55:00,2.3280,2.3280,2.3280,2.3280,1
2012-03-21,12:00:00,2.3270,2.3270,2.3250,2.3250,2
2012-03-21,12:05:00,2.3270,2.3300,2.3270,2.3300,5
2012-03-21,12:10:00,2.3300,2.3300,2.3300,2.3300,1
2012-03-21,12:15:00,2.3300,2.3300,2.3300,2.3300,2
2012-03-21,12:20:00,2.3310,2.3310,2.3290,2.3290,5
2012-03-21,12:25:00,2.3310,2.3340,2.3310,2.3340,24
2012-03-21,12:30:00,2.3350,2.3390,2.3350,2.3360,51
2012-03-21,12:35:00,2.3350,2.3350,2.3330,2.3350,5
2012-03-21,12:40:00,2.3320,2.3320,2.3320,2.3320,1
2012-03-21,12:45:00,2.3350,2.3350,2.3350,2.3350,1
2012-03-21,12:50:00,2.3350,2.3350,2.3330,2.3330,5
2012-03-21,13:05:00,2.3350,2.3350,2.3350,2.3350,2
2012-03-21,13:10:00,2.3340,2.3360,2.3340,2.3360,6
2012-03-21,13:15:00,2.3360,2.3360,2.3330,2.3330,19
2012-03-21,13:20:00,2.3330,2.3350,2.3330,2.3350,2
2012-03-21,13:30:00,2.3350,2.3350,2.3350,2.3350,1
2012-03-21,13:35:00,2.3350,2.3370,2.3350,2.3360,7
2012-03-21,13:45:00,2.3360,2.3370,2.3360,2.3370,2
2012-03-21,13:55:00,2.3350,2.3350,2.3350,2.3350,3
2012-03-21,14:00:00,2.3370,2.3370,2.3370,2.3370,1
2012-03-21,14:15:00,2.3360,2.3360,2.3360,2.3360,1
2012-03-21,14:20:00,2.3360,2.3360,2.3360,2.3360,1
2012-03-21,14:25:00,2.3350,2.3350,2.3340,2.3340,4
2012-03-21,14:35:00,2.3350,2.3350,2.3350,2.3350,3
2012-03-21,14:40:00,2.3350,2.3360,2.3350,2.3360,5
2012-03-21,14:45:00,2.3360,2.3360,2.3360,2.3360,1
2012-03-21,14:50:00,2.3380,2.3380,2.3380,2.3380,1
2012-03-21,15:00:00,2.3380,2.3380,2.3360,2.3370,9
2012-03-21,15:05:00,2.3370,2.3370,2.3370,2.3370,2
2012-03-21,15:15:00,2.3380,2.3380,2.3380,2.3380,2
2012-03-21,15:30:00,2.3360,2.3360,2.3360,2.3360,5
2012-03-21,15:40:00,2.3330,2.3330,2.3330,2.3330,2
2012-03-21,15:45:00,2.3340,2.3380,2.3320,2.3340,18
2012-03-21,15:50:00,2.3350,2.3350,2.3350,2.3350,1
2012-03-21,15:55:00,2.3350,2.3350,2.3350,2.3350,1
2012-03-21,16:00:00,2.3370,2.3370,2.3370,2.3370,1
2012-03-21,16:05:00,2.3370,2.3380,2.3370,2.3380,5
2012-03-21,16:15:00,2.3380,2.3380,2.3380,2.3380,1
2012-03-21,16:20:00,2.3380,2.3390,2.3360,2.3390,20
2012-03-21,16:25:00,2.3390,2.3390,2.3390,2.3390,4
2012-03-21,16:30:00,2.3360,2.3390,2.3360,2.3390,2
2012-03-21,16:45:00,2.3390,2.3400,2.3390,2.3400,2
2012-03-21,16:50:00,2.3380,2.3380,2.3380,2.3380,1
2012-03-21,17:00:00,2.3390,2.3390,2.3360,2.3360,19
2012-03-21,17:05:00,2.3360,2.3360,2.3320,2.3330,48
2012-03-21,17:10:00,2.3330,2.3360,2.3330,2.3360,4
2012-03-21,17:15:00,2.3350,2.3350,2.3350,2.3350,7
2012-03-21,17:20:00,2.3340,2.3350,2.3320,2.3350,20
2012-03-21,17:25:00,2.3360,2.3360,2.3360,2.3360,3
2012-03-21,17:30:00,2.3350,2.3350,2.3310,2.3310,36
2012-03-21,17:35:00,2.3310,2.3330,2.3310,2.3330,2
2012-03-21,17:40:00,2.3330,2.3330,2.3320,2.3330,3
2012-03-21,17:45:00,2.3330,2.3370,2.3330,2.3370,9
2012-03-21,17:50:00,2.3380,2.3380,2.3350,2.3360,5
2012-03-21,17:55:00,2.3340,2.3340,2.3320,2.3330,10
2012-03-21,18:00:00,2.3330,2.3330,2.3280,2.3280,90
2012-03-21,18:05:00,2.3270,2.3270,2.3260,2.3260,17
2012-03-21,18:10:00,2.3270,2.3270,2.3220,2.3240,50
2012-03-21,18:15:00,2.3240,2.3280,2.3240,2.3280,36
2012-03-21,18:20:00,2.3280,2.3290,2.3260,2.3290,65
2012-03-21,18:25:00,2.3290,2.3300,2.3270,2.3290,38
2012-03-21,18:30:00,2.3290,2.3320,2.3290,2.3320,86
2012-03-21,18:35:00,2.3320,2.3320,2.3270,2.3280,40
2012-03-21,18:40:00,2.3300,2.3320,2.3280,2.3320,27
2012-03-21,18:45:00,2.3300,2.3300,2.3270,2.3290,44
2012-03-21,18:50:00,2.3300,2.3310,2.3290,2.3310,27
2012-03-21,18:55:00,2.3300,2.3310,2.3300,2.3310,4
2012-03-21,19:00:00,2.3330,2.3390,2.3320,2.3380,86
2012-03-21,19:05:00,2.3370,2.3380,2.3370,2.3380,13
2012-03-21,19:10:00,2.3390,2.3400,2.3370,2.3370,39
2012-03-21,19:15:00,2.3370,2.3400,2.3350,2.3400,51
2012-03-21,19:20:00,2.3400,2.3400,2.3360,2.3370,15
2012-03-21,19:25:00,2.3370,2.3390,2.3360,2.3390,33
2012-03-21,19:30:00,2.3380,2.3390,2.3360,2.3360,12
2012-03-21,19:35:00,2.3370,2.3470,2.3350,2.3460,245
2012-03-21,19:40:00,2.3460,2.3480,2.3390,2.3400,122
2012-03-21,19:45:00,2.3390,2.3420,2.3350,2.3350,157
2012-03-21,19:50:00,2.3360,2.3380,2.3360,2.3380,23
2012-03-21,19:55:00,2.3390,2.3410,2.3360,2.3370,27
2012-03-21,20:00:00,2.3390,2.3410,2.3370,2.3380,57
2012-03-21,20:05:00,2.3390,2.3390,2.3260,2.3270,185
2012-03-21,20:10:00,2.3280,2.3340,2.3260,2.3330,56
2012-03-21,20:15:00,2.3320,2.3330,2.3300,2.3310,86
2012-03-21,20:20:00,2.3330,2.3400,2.3330,2.3360,251
2012-03-21,20:25:00,2.3370,2.3420,2.3360,2.3400,132
2012-03-21,20:30:00,2.3400,2.3400,2.3360,2.3360,67
2012-03-21,20:35:00,2.3370,2.3390,2.3360,2.3360,22
2012-03-21,20:40:00,2.3360,2.3360,2.3350,2.3350,33
2012-03-21,20:45:00,2.3350,2.3350,2.3250,2.3260,329
2012-03-21,20:50:00,2.3260,2.3260,2.3210,2.3220,326
2012-03-21,20:55:00,2.3220,2.3270,2.3140,2.3150,555
2012-03-21,21:00:00,2.3140,2.3210,2.3030,2.3120,2016
2012-03-21,21:05:00,2.3130,2.3160,2.3110,2.3140,358
2012-03-21,21:10:00,2.3130,2.3170,2.3110,2.3110,908
2012-03-21,21:15:00,2.3110,2.3150,2.3080,2.3130,858
2012-03-21,21:20:00,2.3140,2.3290,2.3140,2.3270,968
2012-03-21,21:25:00,2.3280,2.3330,2.3220,2.3240,726
2012-03-21,21:30:00,2.3250,2.3280,2.3230,2.3250,558
2012-03-21,21:35:00,2.3240,2.3260,2.3190,2.3200,224
2012-03-21,21:40:00,2.3190,2.3240,2.3150,2.3180,592
2012-03-21,21:45:00,2.3170,2.3190,2.3110,2.3180,513
2012-03-21,21:50:00,2.3190,2.3200,2.3150,2.3170,388
2012-03-21,21:55:00,2.3170,2.3210,2.3160,2.3210,515
2012-03-21,22:00:00,2.3200,2.3210,2.3170,2.3190,233
2012-03-21,22:05:00,2.3190,2.3240,2.3190,2.3210,397
2012-03-21,22:10:00,2.3220,2.3250,2.3210,2.3240,446
2012-03-21,22:15:00,2.3230,2.3290,2.3230,2.3260,698
2012-03-21,22:20:00,2.3260,2.3260,2.3200,2.3210,235
2012-03-21,22:25:00,2.3200,2.3230,2.3150,2.3180,977
2012-03-21,22:30:00,2.3190,2.3240,2.3190,2.3230,212
2012-03-21,22:35:00,2.3230,2.3250,2.3190,2.3230,315
2012-03-21,22:40:00,2.3240,2.3260,2.3200,2.3250,259
2012-03-21,22:45:00,2.3250,2.3270,2.3220,2.3240,276
2012-03-21,22:50:00,2.3240,2.3270,2.3190,2.3210,498
2012-03-21,22:55:00,2.3200,2.3210,2.3160,2.3170,411
2012-03-21,23:00:00,2.3170,2.3200,2.3150,2.3160,627
2012-03-21,23:05:00,2.3160,2.3180,2.3150,2.3160,222
2012-03-21,23:10:00,2.3170,2.3190,2.3150,2.3180,292
2012-03-21,23:15:00,2.3170,2.3180,2.3150,2.3160,252
2012-03-21,23:20:00,2.3160,2.3180,2.3160,2.3180,253
2012-03-21,23:25:00,2.3180,2.3210,2.3170,2.3210,490
2012-03-21,23:30:00,2.3200,2.3260,2.3200,2.3250,444
2012-03-21,23:35:00,2.3240,2.3250,2.3170,2.3190,217
2012-03-21,23:40:00,2.3190,2.3220,2.3170,2.3170,240
2012-03-21,23:45:00,2.3170,2.3220,2.3150,2.3210,360
2012-03-21,23:50:00,2.3200,2.3200,2.3160,2.3180,195
2012-03-21,23:55:00,2.3190,2.3250,2.3160,2.3240,515
2012-03-22,00:00:00,2.3240,2.3400,2.3230,2.3390,1909
2012-03-22,00:05:00,2.3380,2.3400,2.3310,2.3320,1258
2012-03-22,00:10:00,2.3330,2.3330,2.3300,2.3320,543
2012-03-22,00:15:00,2.3330,2.3400,2.3310,2.3360,911
2012-03-22,00:20:00,2.3370,2.3410,2.3360,2.3410,348
2012-03-22,00:25:00,2.3400,2.3410,2.3340,2.3360,402
2012-03-22,00:30:00,2.3360,2.3380,2.3340,2.3350,397
2012-03-22,00:35:00,2.3350,2.3360,2.3330,2.3330,270
2012-03-22,00:40:00,2.3330,2.3330,2.3240,2.3300,737
2012-03-22,00:45:00,2.3290,2.3310,2.3240,2.3260,431
2012-03-22,00:50:00,2.3260,2.3260,2.3240,2.3250,213
2012-03-22,00:55:00,2.3250,2.3270,2.3230,2.3260,226
2012-03-22,01:00:00,2.3260,2.3290,2.3230,2.3290,380
2012-03-22,01:05:00,2.3280,2.3290,2.3270,2.3270,181
2012-03-22,01:10:00,2.3260,2.3270,2.3230,2.3260,352
2012-03-22,01:15:00,2.3250,2.3290,2.3250,2.3250,190
2012-03-22,01:20:00,2.3250,2.3270,2.3250,2.3260,176
2012-03-22,01:25:00,2.3270,2.3280,2.3250,2.3280,171
2012-03-22,01:30:00,2.3270,2.3280,2.3260,2.3270,148
2012-03-22,01:35:00,2.3280,2.3280,2.3250,2.3250,198
2012-03-22,01:40:00,2.3240,2.3350,2.3240,2.3330,1797
2012-03-22,01:45:00,2.3340,2.3360,2.3320,2.3330,384
2012-03-22,01:50:00,2.3330,2.3360,2.3300,2.3310,1054
2012-03-22,01:55:00,2.3310,2.3370,2.3300,2.3340,1032
2012-03-22,02:00:00,2.3350,2.3410,2.3320,2.3390,899
2012-03-22,02:05:00,2.3380,2.3440,2.3280,2.3300,1981
2012-03-22,02:10:00,2.3300,2.3420,2.3300,2.3390,779
2012-03-22,02:15:00,2.3400,2.3460,2.3360,2.3420,1321
2012-03-22,02:20:00,2.3420,2.3530,2.3410,2.3530,1933
2012-03-22,02:25:00,2.3520,2.3660,2.3480,2.3570,4595
2012-03-22,02:30:00,2.3560,2.3590,2.3530,2.3530,1027
2012-03-22,02:35:00,2.3520,2.3550,2.3500,2.3530,388
2012-03-22,02:40:00,2.3530,2.3540,2.3520,2.3520,128
2012-03-22,02:45:00,2.3530,2.3570,2.3520,2.3550,223
2012-03-22,02:50:00,2.3550,2.3550,2.3530,2.3550,90
2012-03-22,02:55:00,2.3560,2.3580,2.3540,2.3570,225
2012-03-22,03:00:00,2.3570,2.3610,2.3570,2.3600,109
2012-03-22,03:05:00,2.3600,2.3600,2.3570,2.3570,71
2012-03-22,03:10:00,2.3570,2.3600,2.3530,2.3550,269
2012-03-22,03:15:00,2.3550,2.3550,2.3450,2.3510,653
2012-03-22,03:20:00,2.3500,2.3530,2.3500,2.3510,81
2012-03-22,03:25:00,2.3510,2.3530,2.3480,2.3480,131
2012-03-22,03:30:00,2.3480,2.3510,2.3470,2.3510,72
2012-03-22,03:35:00,2.3500,2.3510,2.3490,2.3500,63
2012-03-22,03:40:00,2.3500,2.3530,2.3500,2.3510,39
2012-03-22,03:45:00,2.3500,2.3510,2.3500,2.3500,148
2012-03-22,03:50:00,2.3500,2.3520,2.3500,2.3500,120
2012-03-22,03:55:00,2.3500,2.3510,2.3480,2.3490,144
2012-03-22,04:00:00,2.3500,2.3510,2.3490,2.3500,55
2012-03-22,04:05:00,2.3500,2.3500,2.3460,2.3490,109
2012-03-22,04:10:00,2.3490,2.3500,2.3470,2.3500,21
2012-03-22,04:15:00,2.3490,2.3490,2.3460,2.3470,55
2012-03-22,04:20:00,2.3470,2.3480,2.3460,2.3460,13
2012-03-22,04:25:00,2.3470,2.3490,2.3470,2.3490,35
2012-03-22,04:30:00,2.3490,2.3510,2.3480,2.3490,46
2012-03-22,04:35:00,2.3500,2.3600,2.3500,2.3500,10
2012-03-22,04:40:00,2.3500,2.3510,2.3500,2.3510,8
2012-03-22,04:45:00,2.3510,2.3510,2.3500,2.3500,13
2012-03-22,04:50:00,2.3490,2.3510,2.3470,2.3480,55
2012-03-22,04:55:00,2.3470,2.3480,2.3470,2.3470,15
2012-03-22,05:00:00,2.3460,2.3480,2.3460,2.3480,9
2012-03-22,05:05:00,2.3490,2.3490,2.3420,2.3450,57
2012-03-22,05:10:00,2.3450,2.3460,2.3430,2.3430,20
2012-03-22,06:00:00,2.3420,2.3550,2.3350,2.3500,20
2012-03-22,06:25:00,2.3510,2.3520,2.3510,2.3520,2
2012-03-22,06:45:00,2.3520,2.3520,2.3520,2.3520,10
2012-03-22,06:50:00,2.3500,2.3500,2.3460,2.3460,18
2012-03-22,07:00:00,2.3470,2.3470,2.3470,2.3470,2
2012-03-22,07:10:00,2.3460,2.3460,2.3460,2.3460,1
2012-03-22,07:15:00,2.3460,2.3460,2.3390,2.3460,44
2012-03-22,07:20:00,2.3400,2.3400,2.3390,2.3390,11
2012-03-22,07:30:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,07:35:00,2.3410,2.3410,2.3410,2.3410,2
2012-03-22,07:55:00,2.3430,2.3430,2.3430,2.3430,1
2012-03-22,08:00:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,08:05:00,2.3430,2.3440,2.3430,2.3440,2
2012-03-22,08:15:00,2.3440,2.3440,2.3440,2.3440,2
2012-03-22,08:20:00,2.3440,2.3440,2.3440,2.3440,2
2012-03-22,08:25:00,2.3440,2.3440,2.3440,2.3440,1
2012-03-22,08:30:00,2.3440,2.3440,2.3440,2.3440,2
2012-03-22,08:45:00,2.3450,2.3450,2.3450,2.3450,2
2012-03-22,08:50:00,2.3460,2.3470,2.3460,2.3470,3
2012-03-22,09:05:00,2.3440,2.3440,2.3440,2.3440,1
2012-03-22,09:10:00,2.3470,2.3490,2.3470,2.3490,6
2012-03-22,09:15:00,2.3490,2.3490,2.3450,2.3450,2
2012-03-22,09:25:00,2.3450,2.3450,2.3450,2.3450,1
2012-03-22,09:45:00,2.3480,2.3480,2.3480,2.3480,1
2012-03-22,09:55:00,2.3460,2.3460,2.3460,2.3460,1
2012-03-22,10:00:00,2.3470,2.3470,2.3470,2.3470,1
2012-03-22,10:10:00,2.3450,2.3470,2.3450,2.3470,4
2012-03-22,10:15:00,2.3470,2.3480,2.3470,2.3480,2
2012-03-22,10:25:00,2.3490,2.3490,2.3480,2.3480,9
2012-03-22,10:30:00,2.3470,2.3470,2.3450,2.3450,10
2012-03-22,10:35:00,2.3470,2.3470,2.3440,2.3440,10
2012-03-22,10:40:00,2.3430,2.3430,2.3420,2.3420,7
2012-03-22,10:55:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,11:00:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,11:05:00,2.3430,2.3430,2.3420,2.3420,2
2012-03-22,11:10:00,2.3430,2.3430,2.3430,2.3430,3
2012-03-22,11:15:00,2.3430,2.3430,2.3420,2.3420,6
2012-03-22,11:20:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,11:25:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,11:30:00,2.3410,2.3410,2.3410,2.3410,10
2012-03-22,11:35:00,2.3400,2.3430,2.3400,2.3430,7
2012-03-22,11:40:00,2.3420,2.3420,2.3410,2.3410,4
2012-03-22,11:45:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,11:55:00,2.3420,2.3420,2.3420,2.3420,3
2012-03-22,12:05:00,2.3420,2.3420,2.3420,2.3420,1
2012-03-22,12:10:00,2.3410,2.3410,2.3410,2.3410,4
2012-03-22,12:15:00,2.3400,2.3410,2.3400,2.3410,7
2012-03-22,12:20:00,2.3400,2.3400,2.3400,2.3400,13
2012-03-22,12:25:00,2.3390,2.3400,2.3390,2.3400,25
2012-03-22,12:30:00,2.3390,2.3410,2.3390,2.3390,56
2012-03-22,12:35:00,2.3390,2.3390,2.3390,2.3390,3
2012-03-22,12:40:00,2.3390,2.3400,2.3390,2.3400,15
2012-03-22,12:45:00,2.3400,2.3400,2.3390,2.3390,3
2012-03-22,12:55:00,2.3390,2.3390,2.3390,2.3390,10
2012-03-22,13:00:00,2.3390,2.3390,2.3390,2.3390,7
2012-03-22,13:10:00,2.3390,2.3390,2.3380,2.3380,5
2012-03-22,13:25:00,2.3380,2.3390,2.3380,2.3390,18
2012-03-22,13:30:00,2.3380,2.3380,2.3380,2.3380,3
2012-03-22,13:40:00,2.3400,2.3400,2.3390,2.3390,4
2012-03-22,13:45:00,2.3390,2.3390,2.3390,2.3390,1
2012-03-22,13:50:00,2.3390,2.3390,2.3390,2.3390,1
2012-03-22,14:00:00,2.3390,2.3390,2.3390,2.3390,1
2012-03-22,14:10:00,2.3390,2.3390,2.3390,2.3390,4
2012-03-22,14:15:00,2.3400,2.3400,2.3390,2.3390,7
2012-03-22,14:35:00,2.3400,2.3400,2.3400,2.3400,2
2012-03-22,14:45:00,2.3420,2.3420,2.3420,2.3420,1
2012-03-22,14:50:00,2.3420,2.3420,2.3400,2.3400,16
2012-03-22,14:55:00,2.3420,2.3430,2.3420,2.3430,2
2012-03-22,15:00:00,2.3410,2.3410,2.3400,2.3410,5
2012-03-22,15:05:00,2.3400,2.3400,2.3400,2.3400,16
2012-03-22,15:10:00,2.3400,2.3400,2.3390,2.3400,8
2012-03-22,15:15:00,2.3400,2.3420,2.3400,2.3420,9
2012-03-22,15:20:00,2.3390,2.3390,2.3390,2.3390,1
2012-03-22,15:30:00,2.3390,2.3400,2.3380,2.3380,4
2012-03-22,15:40:00,2.3410,2.3410,2.3410,2.3410,1
2012-03-22,15:50:00,2.3420,2.3420,2.3420,2.3420,8
2012-03-22,15:55:00,2.3390,2.3400,2.3380,2.3390,14
2012-03-22,16:05:00,2.3390,2.3390,2.3390,2.3390,9
2012-03-22,16:10:00,2.3380,2.3390,2.3380,2.3390,3
2012-03-22,16:15:00,2.3390,2.3390,2.3390,2.3390,4
2012-03-22,16:20:00,2.3380,2.3390,2.3380,2.3380,29
2012-03-22,16:25:00,2.3380,2.3380,2.3370,2.3370,13
2012-03-22,16:30:00,2.3380,2.3390,2.3380,2.3390,2
2012-03-22,16:35:00,2.3380,2.3400,2.3380,2.3400,7
2012-03-22,16:40:00,2.3400,2.3400,2.3400,2.3400,2
2012-03-22,16:45:00,2.3390,2.3390,2.3370,2.3380,16
2012-03-22,16:50:00,2.3380,2.3380,2.3380,2.3380,5
2012-03-22,16:55:00,2.3380,2.3380,2.3370,2.3380,4
2012-03-22,17:00:00,2.3390,2.3400,2.3370,2.3380,19
2012-03-22,17:05:00,2.3380,2.3380,2.3380,2.3380,2
2012-03-22,17:10:00,2.3380,2.3380,2.3370,2.3370,2
2012-03-22,17:15:00,2.3370,2.3380,2.3370,2.3380,19
2012-03-22,17:20:00,2.3390,2.3400,2.3370,2.3380,33
2012-03-22,17:25:00,2.3380,2.3400,2.3370,2.3380,33
2012-03-22,17:30:00,2.3390,2.3390,2.3370,2.3380,19
2012-03-22,17:35:00,2.3380,2.3380,2.3370,2.3380,24
2012-03-22,17:40:00,2.3390,2.3390,2.3390,2.3390,5
2012-03-22,17:45:00,2.3380,2.3380,2.3380,2.3380,2
2012-03-22,17:50:00,2.3380,2.3380,2.3370,2.3370,7
2012-03-22,17:55:00,2.3370,2.3380,2.3360,2.3380,18
2012-03-22,18:00:00,2.3370,2.3380,2.3370,2.3370,8
2012-03-22,18:05:00,2.3390,2.3400,2.3380,2.3400,31
2012-03-22,18:10:00,2.3390,2.3420,2.3380,2.3400,151
2012-03-22,18:15:00,2.3420,2.3460,2.3400,2.3450,119
2012-03-22,18:20:00,2.3450,2.3470,2.3430,2.3440,101
2012-03-22,18:25:00,2.3430,2.3450,2.3410,2.3430,128
2012-03-22,18:30:00,2.3420,2.3430,2.3400,2.3430,60
2012-03-22,18:35:00,2.3440,2.3450,2.3430,2.3450,52
2012-03-22,18:40:00,2.3460,2.3470,2.3440,2.3440,47
2012-03-22,18:45:00,2.3440,2.3480,2.3440,2.3440,34
2012-03-22,18:50:00,2.3440,2.3450,2.3440,2.3450,67
2012-03-22,18:55:00,2.3450,2.3450,2.3430,2.3440,14
2012-03-22,19:00:00,2.3430,2.3460,2.3430,2.3460,37
2012-03-22,19:05:00,2.3460,2.3460,2.3410,2.3420,150
2012-03-22,19:10:00,2.3430,2.3450,2.3410,2.3430,80
2012-03-22,19:15:00,2.3430,2.3470,2.3420,2.3460,54
2012-03-22,19:20:00,2.3450,2.3450,2.3430,2.3440,53
2012-03-22,19:25:00,2.3440,2.3470,2.3420,2.3420,57
2012-03-22,19:30:00,2.3410,2.3590,2.3410,2.3580,317
2012-03-22,19:35:00,2.3590,2.3600,2.3540,2.3560,306
2012-03-22,19:40:00,2.3570,2.3700,2.3540,2.3640,299
2012-03-22,19:45:00,2.3630,2.3750,2.3590,2.3690,796
2012-03-22,19:50:00,2.3690,2.3800,2.3660,2.3700,472
2012-03-22,19:55:00,2.3690,2.3690,2.3660,2.3680,73
2012-03-22,20:00:00,2.3680,2.3680,2.3650,2.3650,54
2012-03-22,20:05:00,2.3640,2.3650,2.3590,2.3630,202
2012-03-22,20:10:00,2.3640,2.3640,2.3550,2.3550,93
2012-03-22,20:15:00,2.3550,2.3600,2.3500,2.3520,192
2012-03-22,20:20:00,2.3510,2.3550,2.3480,2.3490,238
2012-03-22,20:25:00,2.3490,2.3500,2.3440,2.3450,258
2012-03-22,20:30:00,2.3440,2.3560,2.3420,2.3540,312
2012-03-22,20:35:00,2.3530,2.3620,2.3510,2.3600,227
2012-03-22,20:40:00,2.3580,2.3580,2.3490,2.3500,211
2012-03-22,20:45:00,2.3500,2.3540,2.3490,2.3540,163
2012-03-22,20:50:00,2.3520,2.3520,2.3440,2.3480,256
2012-03-22,20:55:00,2.3470,2.3480,2.3370,2.3380,692
2012-03-22,21:00:00,2.3380,2.3440,2.3370,2.3440,998
2012-03-22,21:05:00,2.3420,2.3500,2.3400,2.3480,488
2012-03-22,21:10:00,2.3480,2.3510,2.3440,2.3510,340
2012-03-22,21:15:00,2.3520,2.3530,2.3390,2.3410,441
2012-03-22,21:20:00,2.3410,2.3410,2.3290,2.3330,1307
2012-03-22,21:25:00,2.3330,2.3360,2.3300,2.3330,874
2012-03-22,21:30:00,2.3330,2.3390,2.3330,2.3360,402
2012-03-22,21:35:00,2.3360,2.3360,2.3200,2.3240,1967
2012-03-22,21:40:00,2.3250,2.3280,2.3210,2.3250,1154
2012-03-22,21:45:00,2.3250,2.3260,2.3220,2.3250,749
2012-03-22,21:50:00,2.3250,2.3330,2.3250,2.3270,956
2012-03-22,21:55:00,2.3270,2.3290,2.3200,2.3280,1171
2012-03-22,22:00:00,2.3280,2.3290,2.3200,2.3220,514
2012-03-22,22:05:00,2.3210,2.3240,2.3010,2.3050,3443
2012-03-22,22:10:00,2.3050,2.3100,2.3030,2.3070,2057
2012-03-22,22:15:00,2.3070,2.3150,2.3070,2.3130,926
2012-03-22,22:20:00,2.3120,2.3160,2.2980,2.3060,2617
2012-03-22,22:25:00,2.3050,2.3100,2.3010,2.3060,1273
2012-03-22,22:30:00,2.3030,2.3030,2.2500,2.2850,9477
2012-03-22,22:35:00,2.2860,2.2990,2.2810,2.2870,4078
2012-03-22,22:40:00,2.2870,2.3000,2.2830,2.2960,2140
2012-03-22,22:45:00,2.2960,2.2960,2.2840,2.2880,1822
2012-03-22,22:50:00,2.2880,2.2920,2.2840,2.2900,1204
2012-03-22,22:55:00,2.2910,2.2930,2.2850,2.2920,1137
2012-03-22,23:00:00,2.2920,2.2920,2.2870,2.2870,576
2012-03-22,23:05:00,2.2870,2.2870,2.2810,2.2830,745
2012-03-22,23:10:00,2.2830,2.2840,2.2790,2.2820,466
2012-03-22,23:15:00,2.2830,2.2830,2.2740,2.2760,1789
2012-03-22,23:20:00,2.2770,2.2830,2.2760,2.2800,937
2012-03-22,23:25:00,2.2800,2.2890,2.2790,2.2880,539
2012-03-22,23:30:00,2.2890,2.2930,2.2860,2.2930,896
2012-03-22,23:35:00,2.2930,2.2930,2.2900,2.2920,637
2012-03-22,23:40:00,2.2920,2.2950,2.2890,2.2920,598
2012-03-22,23:45:00,2.2920,2.2970,2.2900,2.2910,751
2012-03-22,23:50:00,2.2920,2.2930,2.2840,2.2860,914
2012-03-22,23:55:00,2.2870,2.2900,2.2850,2.2890,527
2012-03-23,00:00:00,2.2890,2.2900,2.2850,2.2880,503
2012-03-23,00:05:00,2.2880,2.2890,2.2860,2.2870,367
2012-03-23,00:10:00,2.2860,2.2890,2.2860,2.2880,343
2012-03-23,00:15:00,2.2880,2.2920,2.2870,2.2910,434
2012-03-23,00:20:00,2.2910,2.2960,2.2900,2.2960,471
2012-03-23,00:25:00,2.2960,2.2990,2.2920,2.2990,778
2012-03-23,00:30:00,2.2980,2.3150,2.2980,2.3060,3621
2012-03-23,00:35:00,2.3060,2.3090,2.3030,2.3030,611
2012-03-23,00:40:00,2.3030,2.3050,2.2930,2.2980,911
2012-03-23,00:45:00,2.2980,2.3030,2.2910,2.3000,692
2012-03-23,00:50:00,2.3000,2.3000,2.2910,2.2930,567
2012-03-23,00:55:00,2.2930,2.2960,2.2920,2.2930,301
2012-03-23,01:00:00,2.2930,2.2950,2.2910,2.2940,285
2012-03-23,01:05:00,2.2940,2.2970,2.2930,2.2930,189
2012-03-23,01:10:00,2.2930,2.2950,2.2910,2.2950,241
2012-03-23,01:15:00,2.2940,2.2960,2.2930,2.2940,149
2012-03-23,01:20:00,2.2940,2.2940,2.2900,2.2910,338
2012-03-23,01:25:00,2.2910,2.2950,2.2910,2.2930,187
2012-03-23,01:30:00,2.2930,2.2940,2.2910,2.2930,221
2012-03-23,01:35:00,2.2930,2.2990,2.2930,2.2960,440
2012-03-23,01:40:00,2.2970,2.2990,2.2960,2.2980,260
2012-03-23,01:45:00,2.2980,2.2980,2.2930,2.2960,215
2012-03-23,01:50:00,2.2950,2.2970,2.2910,2.2940,356
2012-03-23,01:55:00,2.2930,2.2940,2.2870,2.2870,633
2012-03-23,02:00:00,2.2870,2.2870,2.2810,2.2820,949
2012-03-23,02:05:00,2.2830,2.2860,2.2770,2.2780,1438
2012-03-23,02:10:00,2.2780,2.2790,2.2730,2.2770,1087
2012-03-23,02:15:00,2.2770,2.2840,2.2750,2.2830,751
2012-03-23,02:20:00,2.2830,2.2870,2.2780,2.2790,1670
2012-03-23,02:25:00,2.2790,2.2800,2.2660,2.2690,2601
2012-03-23,02:30:00,2.2690,2.2700,2.2670,2.2670,680
2012-03-23,02:35:00,2.2680,2.2730,2.2670,2.2730,381
2012-03-23,02:40:00,2.2740,2.2750,2.2730,2.2730,154
2012-03-23,02:45:00,2.2740,2.2750,2.2710,2.2710,148
2012-03-23,02:50:00,2.2730,2.2730,2.2710,2.2730,49
2012-03-23,02:55:00,2.2730,2.2730,2.2700,2.2710,314
2012-03-23,03:00:00,2.2710,2.2710,2.2680,2.2690,66
2012-03-23,03:05:00,2.2700,2.2700,2.2680,2.2690,100
2012-03-23,03:10:00,2.2690,2.2700,2.2670,2.2700,134
2012-03-23,03:15:00,2.2700,2.2700,2.2680,2.2690,129
2012-03-23,03:20:00,2.2690,2.2690,2.2670,2.2670,54
2012-03-23,03:25:00,2.2680,2.2700,2.2680,2.2690,121
2012-03-23,03:30:00,2.2690,2.2710,2.2680,2.2700,164
2012-03-23,03:35:00,2.2700,2.2700,2.2670,2.2690,54
2012-03-23,03:40:00,2.2680,2.2690,2.2680,2.2690,72
2012-03-23,03:45:00,2.2690,2.2690,2.2650,2.2650,262
2012-03-23,03:50:00,2.2650,2.2660,2.2630,2.2630,233
2012-03-23,03:55:00,2.2630,2.2650,2.2620,2.2640,302
2012-03-23,04:00:00,2.2650,2.2650,2.2640,2.2650,29
2012-03-23,04:05:00,2.2650,2.2650,2.2630,2.2640,41
2012-03-23,04:10:00,2.2630,2.2650,2.2630,2.2650,10
2012-03-23,04:15:00,2.2640,2.2650,2.2630,2.2640,89
2012-03-23,04:20:00,2.2650,2.2660,2.2650,2.2650,7
2012-03-23,04:25:00,2.2660,2.2670,2.2650,2.2660,28
2012-03-23,04:30:00,2.2660,2.2670,2.2650,2.2660,62
2012-03-23,04:35:00,2.2680,2.2690,2.2650,2.2680,5
2012-03-23,04:40:00,2.2670,2.2680,2.2670,2.2680,24
2012-03-23,04:45:00,2.2670,2.2670,2.2640,2.2650,39
2012-03-23,04:50:00,2.2640,2.2640,2.2640,2.2640,4
2012-03-23,04:55:00,2.2630,2.2650,2.2610,2.2650,31
2012-03-23,05:00:00,2.2630,2.2650,2.2610,2.2650,35
2012-03-23,05:05:00,2.2650,2.2650,2.2640,2.2640,4
2012-03-23,05:10:00,2.2670,2.2670,2.2620,2.2620,13
2012-03-23,06:00:00,2.2660,2.2690,2.2660,2.2690,12
2012-03-23,06:05:00,2.2690,2.2690,2.2690,2.2690,3
2012-03-23,06:15:00,2.2670,2.2670,2.2670,2.2670,1
2012-03-23,06:20:00,2.2690,2.2690,2.2670,2.2670,7
2012-03-23,06:25:00,2.2690,2.2690,2.2680,2.2680,3
2012-03-23,06:30:00,2.2680,2.2700,2.2680,2.2700,7
2012-03-23,06:40:00,2.2710,2.2720,2.2710,2.2720,19
2012-03-23,06:50:00,2.2730,2.2760,2.2730,2.2730,19
2012-03-23,06:55:00,2.2730,2.2730,2.2730,2.2730,1
2012-03-23,07:00:00,2.2740,2.2750,2.2740,2.2750,21
2012-03-23,07:05:00,2.2740,2.2740,2.2740,2.2740,1
2012-03-23,07:10:00,2.2740,2.2740,2.2740,2.2740,1
2012-03-23,07:15:00,2.2730,2.2730,2.2730,2.2730,1
2012-03-23,07:25:00,2.2740,2.2740,2.2740,2.2740,1
2012-03-23,07:35:00,2.2740,2.2740,2.2700,2.2700,16
2012-03-23,07:40:00,2.2690,2.2690,2.2660,2.2670,15
2012-03-23,07:45:00,2.2670,2.2670,2.2670,2.2670,5
2012-03-23,07:50:00,2.2670,2.2670,2.2670,2.2670,7
2012-03-23,07:55:00,2.2670,2.2670,2.2670,2.2670,1
2012-03-23,08:10:00,2.2710,2.2710,2.2710,2.2710,1
2012-03-23,08:15:00,2.2710,2.2720,2.2710,2.2720,4
2012-03-23,08:25:00,2.2690,2.2690,2.2670,2.2670,7
2012-03-23,08:30:00,2.2660,2.2660,2.2630,2.2630,4
2012-03-23,08:45:00,2.2640,2.2640,2.2640,2.2640,8
2012-03-23,09:00:00,2.2660,2.2660,2.2660,2.2660,4
2012-03-23,09:10:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-23,09:15:00,2.2620,2.2620,2.2610,2.2610,18
2012-03-23,09:20:00,2.2620,2.2650,2.2620,2.2650,4
2012-03-23,09:35:00,2.2610,2.2610,2.2610,2.2610,1
2012-03-23,09:55:00,2.2650,2.2650,2.2640,2.2640,10
2012-03-23,10:00:00,2.2640,2.2650,2.2630,2.2630,9
2012-03-23,10:05:00,2.2640,2.2640,2.2630,2.2630,11
2012-03-23,10:15:00,2.2630,2.2630,2.2630,2.2630,2
2012-03-23,10:20:00,2.2650,2.2650,2.2650,2.2650,3
2012-03-23,10:35:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-23,10:40:00,2.2660,2.2660,2.2660,2.2660,2
2012-03-23,10:50:00,2.2670,2.2670,2.2670,2.2670,5
2012-03-23,10:55:00,2.2670,2.2670,2.2670,2.2670,1
2012-03-23,11:00:00,2.2660,2.2660,2.2660,2.2660,2
2012-03-23,11:15:00,2.2680,2.2680,2.2680,2.2680,5
2012-03-23,11:25:00,2.2650,2.2650,2.2610,2.2610,14
2012-03-23,11:30:00,2.2670,2.2670,2.2670,2.2670,1
2012-03-23,11:35:00,2.2650,2.2650,2.2650,2.2650,1
2012-03-23,11:45:00,2.2680,2.2680,2.2680,2.2680,3
2012-03-23,11:50:00,2.2690,2.2690,2.2660,2.2680,28
2012-03-23,12:00:00,2.2660,2.2660,2.2660,2.2660,2
2012-03-23,12:15:00,2.2690,2.2690,2.2680,2.2680,12
2012-03-23,12:20:00,2.2690,2.2690,2.2680,2.2690,20
2012-03-23,12:25:00,2.2690,2.2690,2.2680,2.2680,29
2012-03-23,12:30:00,2.2690,2.2770,2.2680,2.2770,72
2012-03-23,12:35:00,2.2770,2.2770,2.2770,2.2770,6
2012-03-23,12:40:00,2.2770,2.2780,2.2750,2.2750,17
2012-03-23,12:45:00,2.2750,2.2760,2.2750,2.2750,9
2012-03-23,12:50:00,2.2760,2.2770,2.2760,2.2770,9
2012-03-23,12:55:00,2.2780,2.2790,2.2780,2.2790,9
2012-03-23,13:00:00,2.2770,2.2790,2.2760,2.2790,12
2012-03-23,13:05:00,2.2780,2.2790,2.2780,2.2790,4
2012-03-23,13:15:00,2.2780,2.2780,2.2780,2.2780,2
2012-03-23,13:20:00,2.2790,2.2800,2.2790,2.2790,7
2012-03-23,13:25:00,2.2790,2.2790,2.2780,2.2790,13
2012-03-23,13:30:00,2.2780,2.2780,2.2780,2.2780,3
2012-03-23,13:35:00,2.2770,2.2770,2.2770,2.2770,1
2012-03-23,13:40:00,2.2770,2.2770,2.2770,2.2770,1
2012-03-23,13:45:00,2.2770,2.2770,2.2760,2.2760,9
2012-03-23,13:50:00,2.2770,2.2780,2.2770,2.2780,7
2012-03-23,14:00:00,2.2760,2.2780,2.2760,2.2780,3
2012-03-23,14:05:00,2.2780,2.2780,2.2780,2.2780,2
2012-03-23,14:10:00,2.2770,2.2770,2.2760,2.2760,3
2012-03-23,14:15:00,2.2770,2.2770,2.2760,2.2760,4
2012-03-23,14:20:00,2.2770,2.2790,2.2760,2.2790,23
2012-03-23,14:25:00,2.2790,2.2790,2.2760,2.2760,16
2012-03-23,14:30:00,2.2780,2.2780,2.2780,2.2780,1
2012-03-23,14:35:00,2.2770,2.2770,2.2770,2.2770,1
2012-03-23,14:45:00,2.2770,2.2780,2.2770,2.2770,4
2012-03-23,14:50:00,2.2770,2.2780,2.2770,2.2780,6
2012-03-23,14:55:00,2.2780,2.2810,2.2780,2.2800,96
2012-03-23,15:00:00,2.2800,2.2850,2.2780,2.2790,97
2012-03-23,15:05:00,2.2790,2.2840,2.2780,2.2840,19
2012-03-23,15:10:00,2.2850,2.2850,2.2840,2.2840,11
2012-03-23,15:15:00,2.2840,2.2860,2.2840,2.2860,7
2012-03-23,15:20:00,2.2870,2.2880,2.2850,2.2850,27
2012-03-23,15:25:00,2.2860,2.2860,2.2800,2.2830,31
2012-03-23,15:30:00,2.2840,2.2880,2.2840,2.2880,36
2012-03-23,15:35:00,2.2890,2.2920,2.2820,2.2820,69
2012-03-23,15:40:00,2.2840,2.2850,2.2840,2.2850,2
2012-03-23,15:45:00,2.2880,2.2880,2.2800,2.2810,28
2012-03-23,15:50:00,2.2820,2.2820,2.2810,2.2820,13
2012-03-23,15:55:00,2.2820,2.2840,2.2820,2.2840,10
2012-03-23,16:00:00,2.2820,2.2840,2.2800,2.2800,21
2012-03-23,16:05:00,2.2830,2.2830,2.2830,2.2830,3
2012-03-23,16:10:00,2.2820,2.2820,2.2810,2.2810,4
2012-03-23,16:15:00,2.2850,2.2890,2.2850,2.2870,26
2012-03-23,16:20:00,2.2870,2.2900,2.2870,2.2880,26
2012-03-23,16:25:00,2.2900,2.2900,2.2900,2.2900,16
2012-03-23,16:30:00,2.2900,2.2900,2.2900,2.2900,3
2012-03-23,16:35:00,2.2910,2.2950,2.2910,2.2950,29
2012-03-23,16:40:00,2.2960,2.2990,2.2920,2.2980,167
2012-03-23,16:50:00,2.2960,2.2960,2.2920,2.2920,28
2012-03-23,16:55:00,2.2940,2.2960,2.2940,2.2950,15
2012-03-23,17:00:00,2.2940,2.2970,2.2930,2.2960,19
2012-03-23,17:05:00,2.2960,2.2980,2.2960,2.2970,26
2012-03-23,17:10:00,2.2970,2.2970,2.2970,2.2970,4
2012-03-23,17:15:00,2.2980,2.2980,2.2900,2.2910,46
2012-03-23,17:20:00,2.2910,2.2920,2.2880,2.2900,72
2012-03-23,17:25:00,2.2900,2.2950,2.2900,2.2950,25
2012-03-23,17:30:00,2.2960,2.2960,2.2890,2.2930,97
2012-03-23,17:35:00,2.2900,2.2930,2.2900,2.2910,21
2012-03-23,17:40:00,2.2920,2.2930,2.2890,2.2900,22
2012-03-23,17:45:00,2.2890,2.2920,2.2890,2.2900,30
2012-03-23,17:50:00,2.2910,2.2950,2.2910,2.2950,45
2012-03-23,17:55:00,2.2940,2.2950,2.2940,2.2950,2
2012-03-23,18:00:00,2.2940,2.2950,2.2920,2.2940,58
2012-03-23,18:05:00,2.2930,2.2970,2.2920,2.2970,68
2012-03-23,18:10:00,2.2980,2.2990,2.2940,2.2940,107
2012-03-23,18:15:00,2.2940,2.2960,2.2880,2.2940,179
2012-03-23,18:20:00,2.2940,2.2940,2.2880,2.2910,133
2012-03-23,18:25:00,2.2900,2.2970,2.2900,2.2970,53
2012-03-23,18:30:00,2.2970,2.2990,2.2930,2.2970,111
2012-03-23,18:35:00,2.2980,2.2980,2.2950,2.2960,71
2012-03-23,18:40:00,2.2960,2.2960,2.2890,2.2900,88
2012-03-23,18:45:00,2.2900,2.2900,2.2860,2.2880,190
2012-03-23,18:50:00,2.2870,2.2870,2.2820,2.2840,66
2012-03-23,18:55:00,2.2830,2.2890,2.2830,2.2880,138
2012-03-23,19:00:00,2.2890,2.2930,2.2870,2.2920,157
2012-03-23,19:05:00,2.2910,2.2920,2.2830,2.2850,175
2012-03-23,19:10:00,2.2850,2.2850,2.2770,2.2790,128
2012-03-23,19:15:00,2.2790,2.2800,2.2770,2.2780,25
2012-03-23,19:20:00,2.2780,2.2800,2.2760,2.2790,29
2012-03-23,19:25:00,2.2790,2.2800,2.2780,2.2790,28
2012-03-23,19:30:00,2.2780,2.2790,2.2770,2.2780,45
2012-03-23,19:35:00,2.2790,2.2800,2.2790,2.2790,43
2012-03-23,19:40:00,2.2790,2.2800,2.2730,2.2760,158
2012-03-23,19:45:00,2.2760,2.2800,2.2760,2.2780,59
2012-03-23,19:50:00,2.2780,2.2800,2.2770,2.2800,39
2012-03-23,19:55:00,2.2800,2.2810,2.2780,2.2800,47
2012-03-23,20:00:00,2.2800,2.2820,2.2700,2.2740,188
2012-03-23,20:05:00,2.2740,2.2870,2.2730,2.2820,338
2012-03-23,20:10:00,2.2840,2.2900,2.2800,2.2810,261
2012-03-23,20:15:00,2.2810,2.2840,2.2760,2.2770,220
2012-03-23,20:20:00,2.2770,2.2810,2.2750,2.2760,211
2012-03-23,20:25:00,2.2770,2.2770,2.2710,2.2730,229
2012-03-23,20:30:00,2.2740,2.2890,2.2730,2.2860,550
2012-03-23,20:35:00,2.2860,2.2890,2.2770,2.2790,332
2012-03-23,20:40:00,2.2800,2.2900,2.2800,2.2870,296
2012-03-23,20:45:00,2.2880,2.2880,2.2800,2.2830,155
2012-03-23,20:50:00,2.2840,2.2870,2.2810,2.2860,222
2012-03-23,20:55:00,2.2860,2.2890,2.2770,2.2790,555
2012-03-23,21:00:00,2.2780,2.3050,2.2770,2.2940,2467
2012-03-23,21:05:00,2.2950,2.3020,2.2940,2.2980,859
2012-03-23,21:10:00,2.2980,2.3020,2.2970,2.2980,761
2012-03-23,21:15:00,2.2990,2.3010,2.2890,2.2960,651
2012-03-23,21:20:00,2.2970,2.3000,2.2950,2.2970,473
2012-03-23,21:25:00,2.2970,2.3150,2.2970,2.3100,2012
2012-03-23,21:30:00,2.3090,2.3110,2.3040,2.3080,706
2012-03-23,21:35:00,2.3090,2.3090,2.3010,2.3010,616
2012-03-23,21:40:00,2.3020,2.3030,2.2960,2.3010,835
2012-03-23,21:45:00,2.3010,2.3060,2.2970,2.2990,571
2012-03-23,21:50:00,2.3000,2.3030,2.2940,2.3030,547
2012-03-23,21:55:00,2.3030,2.3050,2.3020,2.3030,385
2012-03-23,22:00:00,2.3030,2.3050,2.3010,2.3010,325
2012-03-23,22:05:00,2.3020,2.3090,2.3010,2.3060,908
2012-03-23,22:10:00,2.3070,2.3090,2.3040,2.3070,298
2012-03-23,22:15:00,2.3070,2.3070,2.3030,2.3040,290
2012-03-23,22:20:00,2.3040,2.3060,2.3030,2.3050,280
2012-03-23,22:25:00,2.3060,2.3100,2.3050,2.3080,559
2012-03-23,22:30:00,2.3090,2.3180,2.3090,2.3170,1170
2012-03-23,22:35:00,2.3170,2.3250,2.3170,2.3200,1761
2012-03-23,22:40:00,2.3200,2.3200,2.3160,2.3200,411
2012-03-23,22:45:00,2.3200,2.3230,2.3190,2.3200,663
2012-03-23,22:50:00,2.3210,2.3210,2.3160,2.3200,421
2012-03-23,22:55:00,2.3190,2.3200,2.3150,2.3170,381
2012-03-23,23:00:00,2.3160,2.3170,2.3040,2.3090,841
2012-03-23,23:05:00,2.3100,2.3140,2.3090,2.3110,341
2012-03-23,23:10:00,2.3120,2.3160,2.3120,2.3150,272
2012-03-23,23:15:00,2.3150,2.3180,2.3130,2.3170,243
2012-03-23,23:20:00,2.3180,2.3240,2.3140,2.3170,1247
2012-03-23,23:25:00,2.3170,2.3180,2.3130,2.3150,265
2012-03-23,23:30:00,2.3150,2.3190,2.3150,2.3160,274
2012-03-23,23:35:00,2.3160,2.3160,2.3130,2.3140,180
2012-03-23,23:40:00,2.3140,2.3180,2.3140,2.3150,239
2012-03-23,23:45:00,2.3150,2.3160,2.3120,2.3130,186
2012-03-23,23:50:00,2.3130,2.3170,2.3110,2.3160,337
2012-03-23,23:55:00,2.3150,2.3170,2.3110,2.3140,360
2012-03-24,00:00:00,2.3140,2.3170,2.3090,2.3100,935
2012-03-24,00:05:00,2.3090,2.3120,2.3070,2.3110,919
2012-03-24,00:10:00,2.3110,2.3140,2.3080,2.3080,349
2012-03-24,00:15:00,2.3090,2.3100,2.3080,2.3090,187
2012-03-24,00:20:00,2.3100,2.3140,2.3090,2.3100,313
2012-03-24,00:25:00,2.3110,2.3120,2.3090,2.3110,233
2012-03-24,00:30:00,2.3110,2.3110,2.3090,2.3090,89
2012-03-24,00:35:00,2.3090,2.3100,2.3030,2.3090,715
2012-03-24,00:40:00,2.3080,2.3100,2.3000,2.3060,460
2012-03-24,00:45:00,2.3050,2.3050,2.2960,2.2990,454
2012-03-24,00:50:00,2.2980,2.3050,2.2980,2.3040,413
2012-03-24,00:55:00,2.3050,2.3090,2.3050,2.3060,109
2012-03-24,01:00:00,2.3060,2.3140,2.3050,2.3120,490
2012-03-24,01:05:00,2.3130,2.3140,2.2990,2.3040,1144
2012-03-24,01:10:00,2.3040,2.3040,2.2980,2.3010,312
2012-03-24,01:15:00,2.3020,2.3040,2.3000,2.3020,306
2012-03-24,01:20:00,2.3020,2.3070,2.2990,2.3060,366
2012-03-24,01:25:00,2.3070,2.3070,2.3000,2.3020,143
2012-03-24,01:30:00,2.3020,2.3060,2.2990,2.3030,466
2012-03-24,01:35:00,2.3030,2.3040,2.3000,2.3000,118
2012-03-24,01:40:00,2.3000,2.3040,2.2980,2.3020,215
2012-03-24,01:45:00,2.3010,2.3020,2.3000,2.3010,112
2012-03-24,01:50:00,2.3010,2.3040,2.3000,2.3020,252
2012-03-24,01:55:00,2.3020,2.3050,2.3000,2.3000,454
2012-03-24,02:00:00,2.3000,2.3050,2.2920,2.2990,1075
2012-03-24,02:05:00,2.2990,2.3000,2.2930,2.2940,399
2012-03-24,02:10:00,2.2930,2.2940,2.2880,2.2930,1166
2012-03-24,02:15:00,2.2920,2.2930,2.2860,2.2900,720
2012-03-24,02:20:00,2.2900,2.2910,2.2810,2.2840,819
2012-03-24,02:25:00,2.2840,2.2840,2.2700,2.2710,3958
2012-03-24,02:30:00,2.2710,2.2740,2.2690,2.2700,1628
2012-03-24,02:35:00,2.2690,2.2750,2.2690,2.2740,457
2012-03-24,02:40:00,2.2740,2.2740,2.2710,2.2720,294
2012-03-24,02:45:00,2.2720,2.2730,2.2720,2.2720,77
2012-03-24,02:50:00,2.2710,2.2730,2.2710,2.2720,129
2012-03-24,02:55:00,2.2720,2.2730,2.2710,2.2730,166
2012-03-24,03:00:00,2.2730,2.2750,2.2730,2.2740,80
2012-03-24,03:05:00,2.2730,2.2750,2.2730,2.2740,15
2012-03-24,03:10:00,2.2740,2.2750,2.2740,2.2750,44
2012-03-24,03:15:00,2.2740,2.2750,2.2730,2.2740,63
2012-03-24,03:20:00,2.2740,2.2740,2.2720,2.2730,28
2012-03-24,03:25:00,2.2720,2.2730,2.2710,2.2730,95
2012-03-24,03:30:00,2.2730,2.2730,2.2720,2.2720,53
2012-03-24,03:35:00,2.2730,2.2740,2.2710,2.2710,106
2012-03-24,03:40:00,2.2710,2.2730,2.2700,2.2710,51
2012-03-24,03:45:00,2.2710,2.2710,2.2680,2.2690,214
2012-03-24,03:50:00,2.2680,2.2690,2.2670,2.2670,149
2012-03-24,03:55:00,2.2670,2.2700,2.2660,2.2690,190
2012-03-24,04:00:00,2.2690,2.2700,2.2690,2.2700,20
2012-03-24,04:05:00,2.2700,2.2720,2.2680,2.2700,72
2012-03-24,04:10:00,2.2700,2.2710,2.2680,2.2700,38
2012-03-24,04:15:00,2.2690,2.2710,2.2670,2.2700,59
2012-03-24,04:20:00,2.2690,2.2700,2.2680,2.2700,10
2012-03-24,04:25:00,2.2690,2.2690,2.2680,2.2680,10
2012-03-24,04:30:00,2.2700,2.2710,2.2690,2.2690,14
2012-03-24,04:35:00,2.2680,2.2750,2.2680,2.2710,23
2012-03-24,04:40:00,2.2710,2.2720,2.2700,2.2720,15
2012-03-24,04:45:00,2.2710,2.2710,2.2700,2.2700,18
2012-03-24,04:50:00,2.2700,2.2700,2.2700,2.2700,3
2012-03-24,04:55:00,2.2700,2.2710,2.2700,2.2700,7
2012-03-24,05:00:00,2.2680,2.2690,2.2680,2.2690,4
2012-03-24,05:05:00,2.2700,2.2710,2.2700,2.2710,15
2012-03-24,05:10:00,2.2720,2.2730,2.2710,2.2730,20
2012-03-26,06:00:00,2.2860,2.2980,2.2860,2.2970,24
2012-03-26,06:05:00,2.2960,2.3000,2.2950,2.2990,45
2012-03-26,06:10:00,2.3000,2.3000,2.2960,2.2990,67
2012-03-26,06:15:00,2.3000,2.3000,2.2990,2.2990,10
2012-03-26,06:20:00,2.2990,2.3000,2.2970,2.2970,10
2012-03-26,06:25:00,2.2990,2.2990,2.2990,2.2990,1
2012-03-26,06:30:00,2.2990,2.2990,2.2990,2.2990,1
2012-03-26,06:35:00,2.2990,2.2990,2.2990,2.2990,7
2012-03-26,06:45:00,2.2990,2.2990,2.2990,2.2990,1
2012-03-26,06:50:00,2.2970,2.2970,2.2960,2.2960,14
2012-03-26,06:55:00,2.2960,2.2960,2.2960,2.2960,2
2012-03-26,07:00:00,2.2960,2.2960,2.2960,2.2960,1
2012-03-26,07:05:00,2.2960,2.2960,2.2960,2.2960,2
2012-03-26,07:10:00,2.2950,2.2950,2.2950,2.2950,1
2012-03-26,07:25:00,2.2970,2.2990,2.2970,2.2990,9
2012-03-26,07:30:00,2.2990,2.3000,2.2990,2.2990,13
2012-03-26,07:40:00,2.2970,2.2990,2.2950,2.2970,8
2012-03-26,07:50:00,2.2950,2.2950,2.2940,2.2940,3
2012-03-26,07:55:00,2.2940,2.2940,2.2940,2.2940,2
2012-03-26,08:00:00,2.2940,2.2940,2.2920,2.2920,5
2012-03-26,08:10:00,2.2950,2.2950,2.2940,2.2940,2
2012-03-26,08:20:00,2.2960,2.2960,2.2960,2.2960,2
2012-03-26,08:25:00,2.2930,2.2940,2.2930,2.2940,2
2012-03-26,08:45:00,2.2960,2.2960,2.2960,2.2960,3
2012-03-26,08:50:00,2.2940,2.2940,2.2940,2.2940,1
2012-03-26,09:10:00,2.2950,2.2950,2.2950,2.2950,3
2012-03-26,09:15:00,2.2940,2.2940,2.2930,2.2930,4
2012-03-26,09:30:00,2.2950,2.2950,2.2930,2.2930,4
2012-03-26,09:35:00,2.2950,2.2950,2.2950,2.2950,1
2012-03-26,09:40:00,2.2920,2.2920,2.2920,2.2920,1
2012-03-26,09:55:00,2.2920,2.2950,2.2920,2.2950,2
2012-03-26,10:00:00,2.2930,2.2930,2.2930,2.2930,2
2012-03-26,10:10:00,2.2940,2.2960,2.2940,2.2940,6
2012-03-26,10:15:00,2.2940,2.2940,2.2940,2.2940,1
2012-03-26,10:20:00,2.2930,2.2930,2.2930,2.2930,5
2012-03-26,10:30:00,2.2920,2.2920,2.2920,2.2920,2
2012-03-26,10:35:00,2.2920,2.2920,2.2920,2.2920,1
2012-03-26,10:50:00,2.2940,2.2940,2.2940,2.2940,2
2012-03-26,10:55:00,2.2940,2.2940,2.2940,2.2940,1
2012-03-26,11:00:00,2.2940,2.2940,2.2940,2.2940,1
2012-03-26,11:10:00,2.2930,2.2930,2.2930,2.2930,1
2012-03-26,11:15:00,2.2940,2.2940,2.2940,2.2940,1
2012-03-26,11:20:00,2.2930,2.2930,2.2930,2.2930,1
2012-03-26,11:45:00,2.2950,2.2950,2.2950,2.2950,1
2012-03-26,11:50:00,2.2940,2.2940,2.2940,2.2940,2
2012-03-26,11:55:00,2.2920,2.2920,2.2920,2.2920,1
2012-03-26,12:05:00,2.2920,2.2920,2.2920,2.2920,5
2012-03-26,12:10:00,2.2930,2.2930,2.2930,2.2930,2
2012-03-26,12:25:00,2.2920,2.2930,2.2920,2.2930,7
2012-03-26,12:30:00,2.2940,2.2960,2.2940,2.2960,16
2012-03-26,12:40:00,2.2950,2.2950,2.2950,2.2950,4
2012-03-26,12:45:00,2.2950,2.2950,2.2950,2.2950,3
2012-03-26,12:50:00,2.2950,2.2950,2.2950,2.2950,1
2012-03-26,12:55:00,2.2960,2.2960,2.2960,2.2960,3
2012-03-26,13:00:00,2.2960,2.2970,2.2960,2.2970,3
2012-03-26,13:05:00,2.2970,2.2980,2.2970,2.2970,6
2012-03-26,13:25:00,2.2960,2.2960,2.2950,2.2950,4
2012-03-26,13:30:00,2.2960,2.2960,2.2940,2.2940,25
2012-03-26,13:40:00,2.2950,2.2960,2.2950,2.2960,2
2012-03-26,13:45:00,2.2960,2.2960,2.2950,2.2950,9
2012-03-26,13:50:00,2.2960,2.2960,2.2960,2.2960,1
2012-03-26,13:55:00,2.2970,2.2970,2.2960,2.2970,5
2012-03-26,14:00:00,2.2950,2.2960,2.2940,2.2960,16
2012-03-26,14:10:00,2.2950,2.2950,2.2950,2.2950,11
2012-03-26,14:15:00,2.2970,2.2970,2.2970,2.2970,1
2012-03-26,14:25:00,2.2940,2.2940,2.2940,2.2940,4
2012-03-26,14:30:00,2.2930,2.2940,2.2930,2.2940,17
2012-03-26,14:45:00,2.2930,2.2930,2.2930,2.2930,3
2012-03-26,14:50:00,2.2920,2.2920,2.2910,2.2920,31
2012-03-26,15:00:00,2.2920,2.2920,2.2910,2.2910,5
2012-03-26,15:05:00,2.2910,2.2920,2.2910,2.2910,3
2012-03-26,15:10:00,2.2920,2.2920,2.2920,2.2920,1
2012-03-26,15:20:00,2.2930,2.2930,2.2920,2.2920,2
2012-03-26,15:25:00,2.2920,2.2930,2.2920,2.2920,10
2012-03-26,15:30:00,2.2910,2.2920,2.2910,2.2910,6
2012-03-26,15:35:00,2.2900,2.2910,2.2890,2.2910,8
2012-03-26,15:40:00,2.2890,2.2890,2.2890,2.2890,16
2012-03-26,15:50:00,2.2900,2.2910,2.2900,2.2910,5
2012-03-26,15:55:00,2.2890,2.2890,2.2890,2.2890,1
2012-03-26,16:00:00,2.2890,2.2890,2.2890,2.2890,2
2012-03-26,16:05:00,2.2890,2.2890,2.2890,2.2890,2
2012-03-26,16:10:00,2.2900,2.2900,2.2880,2.2880,4
2012-03-26,16:15:00,2.2890,2.2890,2.2890,2.2890,1
2012-03-26,16:20:00,2.2900,2.2900,2.2880,2.2880,3
2012-03-26,16:25:00,2.2890,2.2900,2.2880,2.2890,29
2012-03-26,16:30:00,2.2890,2.2900,2.2880,2.2880,6
2012-03-26,16:35:00,2.2880,2.2880,2.2870,2.2870,5
2012-03-26,16:40:00,2.2860,2.2890,2.2850,2.2880,32
2012-03-26,16:45:00,2.2880,2.2880,2.2850,2.2850,12
2012-03-26,16:50:00,2.2870,2.2890,2.2870,2.2880,9
2012-03-26,16:55:00,2.2870,2.2890,2.2870,2.2890,2
2012-03-26,17:00:00,2.2890,2.2900,2.2870,2.2870,13
2012-03-26,17:05:00,2.2850,2.2860,2.2850,2.2860,4
2012-03-26,17:10:00,2.2880,2.2890,2.2880,2.2890,10
2012-03-26,17:15:00,2.2870,2.2900,2.2870,2.2900,9
2012-03-26,17:20:00,2.2900,2.2910,2.2890,2.2900,10
2012-03-26,17:25:00,2.2890,2.2900,2.2880,2.2900,5
2012-03-26,17:30:00,2.2860,2.2860,2.2860,2.2860,1
2012-03-26,17:35:00,2.2860,2.2860,2.2860,2.2860,4
2012-03-26,17:40:00,2.2890,2.2890,2.2860,2.2860,4
2012-03-26,17:45:00,2.2890,2.2900,2.2890,2.2900,3
2012-03-26,17:50:00,2.2900,2.2900,2.2900,2.2900,4
2012-03-26,17:55:00,2.2910,2.2930,2.2910,2.2920,65
2012-03-26,18:00:00,2.2920,2.2930,2.2900,2.2920,42
2012-03-26,18:05:00,2.2920,2.2930,2.2900,2.2920,69
2012-03-26,18:10:00,2.2920,2.2950,2.2920,2.2940,125
2012-03-26,18:15:00,2.2940,2.2950,2.2910,2.2940,64
2012-03-26,18:20:00,2.2940,2.2950,2.2900,2.2920,90
2012-03-26,18:25:00,2.2920,2.2930,2.2910,2.2930,13
2012-03-26,18:30:00,2.2930,2.2950,2.2930,2.2940,20
2012-03-26,18:35:00,2.2940,2.2950,2.2930,2.2950,58
2012-03-26,18:40:00,2.2940,2.2940,2.2910,2.2920,46
2012-03-26,18:45:00,2.2920,2.2930,2.2900,2.2920,47
2012-03-26,18:50:00,2.2930,2.2950,2.2920,2.2950,58
2012-03-26,18:55:00,2.2950,2.2950,2.2930,2.2940,8
2012-03-26,19:05:00,2.2930,2.2940,2.2930,2.2940,12
2012-03-26,19:10:00,2.2950,2.2960,2.2940,2.2950,42
2012-03-26,19:15:00,2.2950,2.2950,2.2950,2.2950,5
2012-03-26,19:20:00,2.2960,2.2970,2.2940,2.2970,26
2012-03-26,19:25:00,2.2980,2.2990,2.2960,2.2980,14
2012-03-26,19:30:00,2.2970,2.2990,2.2960,2.2990,30
2012-03-26,19:35:00,2.2980,2.2990,2.2980,2.2990,13
2012-03-26,19:40:00,2.2980,2.3010,2.2980,2.3000,163
2012-03-26,19:45:00,2.3010,2.3080,2.3000,2.3080,208
2012-03-26,19:50:00,2.3070,2.3180,2.3070,2.3140,393
2012-03-26,19:55:00,2.3140,2.3140,2.3120,2.3130,31
2012-03-26,20:00:00,2.3140,2.3160,2.3120,2.3140,58
2012-03-26,20:05:00,2.3140,2.3140,2.2960,2.2970,747
2012-03-26,20:10:00,2.2980,2.3030,2.2950,2.3020,120
2012-03-26,20:15:00,2.3020,2.3020,2.2930,2.2950,194
2012-03-26,20:20:00,2.2940,2.2960,2.2940,2.2950,58
2012-03-26,20:25:00,2.2950,2.2950,2.2840,2.2870,317
2012-03-26,20:30:00,2.2870,2.2900,2.2860,2.2900,165
2012-03-26,20:35:00,2.2890,2.2930,2.2890,2.2930,96
2012-03-26,20:40:00,2.2920,2.3050,2.2900,2.2990,315
2012-03-26,20:45:00,2.2980,2.3020,2.2950,2.3000,172
2012-03-26,20:50:00,2.2990,2.3000,2.2940,2.2940,110
2012-03-26,20:55:00,2.2940,2.2960,2.2800,2.2860,434
2012-03-26,21:00:00,2.2860,2.2920,2.2810,2.2900,598
2012-03-26,21:05:00,2.2910,2.2910,2.2720,2.2770,842
2012-03-26,21:10:00,2.2760,2.2770,2.2560,2.2610,1625
2012-03-26,21:15:00,2.2620,2.2620,2.2480,2.2530,2108
2012-03-26,21:20:00,2.2540,2.2550,2.2460,2.2500,1519
2012-03-26,21:25:00,2.2510,2.2510,2.2240,2.2320,2983
2012-03-26,21:30:00,2.2330,2.2390,2.2330,2.2380,993
2012-03-26,21:35:00,2.2380,2.2440,2.2370,2.2370,682
2012-03-26,21:40:00,2.2370,2.2440,2.2360,2.2420,821
2012-03-26,21:45:00,2.2420,2.2430,2.2390,2.2400,418
2012-03-26,21:50:00,2.2390,2.2430,2.2390,2.2390,613
2012-03-26,21:55:00,2.2390,2.2420,2.2360,2.2400,805
2012-03-26,22:00:00,2.2390,2.2410,2.2370,2.2400,211
2012-03-26,22:05:00,2.2410,2.2420,2.2380,2.2390,462
2012-03-26,22:10:00,2.2390,2.2420,2.2350,2.2350,304
2012-03-26,22:15:00,2.2360,2.2400,2.2350,2.2370,256
2012-03-26,22:20:00,2.2370,2.2400,2.2370,2.2390,193
2012-03-26,22:25:00,2.2400,2.2420,2.2390,2.2420,330
2012-03-26,22:30:00,2.2430,2.2450,2.2410,2.2420,307
2012-03-26,22:35:00,2.2420,2.2450,2.2390,2.2440,323
2012-03-26,22:40:00,2.2440,2.2460,2.2430,2.2430,146
2012-03-26,22:45:00,2.2430,2.2560,2.2430,2.2510,1295
2012-03-26,22:50:00,2.2520,2.2530,2.2440,2.2440,413
2012-03-26,22:55:00,2.2440,2.2450,2.2420,2.2450,274
2012-03-26,23:00:00,2.2440,2.2450,2.2440,2.2440,94
2012-03-26,23:05:00,2.2440,2.2460,2.2440,2.2450,84
2012-03-26,23:10:00,2.2450,2.2510,2.2440,2.2490,181
2012-03-26,23:15:00,2.2490,2.2510,2.2480,2.2500,147
2012-03-26,23:20:00,2.2490,2.2510,2.2470,2.2480,141
2012-03-26,23:25:00,2.2480,2.2490,2.2470,2.2470,104
2012-03-26,23:30:00,2.2470,2.2490,2.2450,2.2460,232
2012-03-26,23:35:00,2.2450,2.2460,2.2420,2.2440,157
2012-03-26,23:40:00,2.2440,2.2450,2.2400,2.2430,248
2012-03-26,23:45:00,2.2420,2.2430,2.2400,2.2420,240
2012-03-26,23:50:00,2.2420,2.2420,2.2390,2.2390,102
2012-03-26,23:55:00,2.2390,2.2420,2.2390,2.2400,232
2012-03-27,00:00:00,2.2400,2.2420,2.2400,2.2410,275
2012-03-27,00:05:00,2.2420,2.2420,2.2400,2.2420,126
2012-03-27,00:10:00,2.2410,2.2430,2.2410,2.2430,277
2012-03-27,00:15:00,2.2420,2.2470,2.2410,2.2460,370
2012-03-27,00:20:00,2.2470,2.2480,2.2440,2.2480,258
2012-03-27,00:25:00,2.2480,2.2510,2.2460,2.2490,228
2012-03-27,00:30:00,2.2490,2.2550,2.2480,2.2530,493
2012-03-27,00:35:00,2.2540,2.2580,2.2490,2.2490,394
2012-03-27,00:40:00,2.2480,2.2500,2.2470,2.2490,150
2012-03-27,00:45:00,2.2490,2.2510,2.2490,2.2490,41
2012-03-27,00:50:00,2.2490,2.2510,2.2490,2.2490,109
2012-03-27,00:55:00,2.2500,2.2500,2.2470,2.2490,257
2012-03-27,01:00:00,2.2490,2.2510,2.2490,2.2510,71
2012-03-27,01:05:00,2.2500,2.2520,2.2500,2.2520,118
2012-03-27,01:10:00,2.2520,2.2520,2.2470,2.2470,116
2012-03-27,01:15:00,2.2480,2.2500,2.2470,2.2490,128
2012-03-27,01:20:00,2.2500,2.2510,2.2480,2.2500,98
2012-03-27,01:25:00,2.2500,2.2530,2.2500,2.2510,206
2012-03-27,01:30:00,2.2500,2.2510,2.2470,2.2470,145
2012-03-27,01:35:00,2.2470,2.2480,2.2450,2.2450,254
2012-03-27,01:40:00,2.2450,2.2450,2.2420,2.2430,382
2012-03-27,01:45:00,2.2430,2.2450,2.2390,2.2400,262
2012-03-27,01:50:00,2.2400,2.2430,2.2390,2.2410,266
2012-03-27,01:55:00,2.2410,2.2420,2.2360,2.2380,367
2012-03-27,02:00:00,2.2380,2.2420,2.2360,2.2380,457
2012-03-27,02:05:00,2.2380,2.2390,2.2320,2.2370,1011
2012-03-27,02:10:00,2.2360,2.2430,2.2320,2.2320,572
2012-03-27,02:15:00,2.2320,2.2400,2.2290,2.2400,1205
2012-03-27,02:20:00,2.2390,2.2400,2.2290,2.2300,744
2012-03-27,02:25:00,2.2300,2.2320,2.2250,2.2260,1518
2012-03-27,02:30:00,2.2260,2.2280,2.2250,2.2270,673
2012-03-27,02:35:00,2.2260,2.2280,2.2260,2.2260,159
2012-03-27,02:40:00,2.2260,2.2280,2.2260,2.2280,80
2012-03-27,02:45:00,2.2280,2.2280,2.2250,2.2260,292
2012-03-27,02:50:00,2.2260,2.2280,2.2260,2.2270,148
2012-03-27,02:55:00,2.2270,2.2280,2.2260,2.2280,135
2012-03-27,03:00:00,2.2280,2.2280,2.2270,2.2270,118
2012-03-27,03:05:00,2.2260,2.2270,2.2240,2.2250,158
2012-03-27,03:10:00,2.2240,2.2260,2.2220,2.2250,259
2012-03-27,03:15:00,2.2250,2.2250,2.2240,2.2250,67
2012-03-27,03:20:00,2.2240,2.2240,2.2220,2.2230,120
2012-03-27,03:25:00,2.2230,2.2230,2.2160,2.2190,524
2012-03-27,03:30:00,2.2180,2.2210,2.2130,2.2130,637
2012-03-27,03:35:00,2.2140,2.2150,2.2140,2.2150,39
2012-03-27,03:40:00,2.2150,2.2170,2.2140,2.2140,217
2012-03-27,03:45:00,2.2140,2.2150,2.2140,2.2150,113
2012-03-27,03:50:00,2.2140,2.2160,2.2140,2.2140,113
2012-03-27,03:55:00,2.2140,2.2160,2.2140,2.2150,138
2012-03-27,04:00:00,2.2150,2.2160,2.2140,2.2160,26
2012-03-27,04:05:00,2.2160,2.2170,2.2150,2.2160,44
2012-03-27,04:10:00,2.2180,2.2180,2.2140,2.2150,72
2012-03-27,04:15:00,2.2150,2.2160,2.2140,2.2140,169
2012-03-27,04:20:00,2.2150,2.2160,2.2150,2.2160,30
2012-03-27,04:25:00,2.2160,2.2170,2.2160,2.2170,33
2012-03-27,04:30:00,2.2170,2.2180,2.2170,2.2170,12
2012-03-27,04:35:00,2.2180,2.2260,2.2180,2.2220,27
2012-03-27,04:40:00,2.2210,2.2210,2.2190,2.2210,11
2012-03-27,04:45:00,2.2210,2.2220,2.2180,2.2180,36
2012-03-27,04:50:00,2.2190,2.2190,2.2160,2.2170,48
2012-03-27,04:55:00,2.2170,2.2180,2.2160,2.2160,18
2012-03-27,05:00:00,2.2150,2.2180,2.2140,2.2170,40
2012-03-27,05:05:00,2.2170,2.2190,2.2150,2.2190,36
2012-03-27,05:10:00,2.2170,2.2200,2.2170,2.2200,3
2012-03-27,06:00:00,2.2170,2.2170,2.2120,2.2130,55
2012-03-27,06:05:00,2.2110,2.2120,2.2090,2.2090,84
2012-03-27,06:10:00,2.2120,2.2120,2.2040,2.2090,92
2012-03-27,06:15:00,2.2090,2.2100,2.2080,2.2080,18
2012-03-27,06:20:00,2.2080,2.2120,2.2080,2.2120,11
2012-03-27,06:25:00,2.2100,2.2100,2.2020,2.2060,32
2012-03-27,06:30:00,2.2080,2.2110,2.2080,2.2110,17
2012-03-27,06:40:00,2.2120,2.2120,2.2120,2.2120,2
2012-03-27,06:45:00,2.2110,2.2110,2.2110,2.2110,1
2012-03-27,06:50:00,2.2110,2.2110,2.2110,2.2110,4
2012-03-27,06:55:00,2.2090,2.2090,2.2080,2.2080,3
2012-03-27,07:05:00,2.2100,2.2100,2.2100,2.2100,1
2012-03-27,07:10:00,2.2080,2.2080,2.2080,2.2080,2
2012-03-27,07:15:00,2.2080,2.2080,2.2010,2.2040,59
2012-03-27,07:35:00,2.2050,2.2050,2.2050,2.2050,1
2012-03-27,07:45:00,2.2060,2.2060,2.2050,2.2050,2
2012-03-27,08:00:00,2.2090,2.2090,2.2080,2.2080,2
2012-03-27,08:05:00,2.2100,2.2110,2.2100,2.2110,4
2012-03-27,08:10:00,2.2130,2.2130,2.2110,2.2110,2
2012-03-27,08:15:00,2.2110,2.2120,2.2110,2.2120,2
2012-03-27,08:25:00,2.2110,2.2110,2.2110,2.2110,1
2012-03-27,08:35:00,2.2100,2.2100,2.2090,2.2090,12
2012-03-27,08:45:00,2.2100,2.2100,2.2100,2.2100,3
2012-03-27,08:50:00,2.2100,2.2100,2.2100,2.2100,2
2012-03-27,09:00:00,2.2090,2.2090,2.2090,2.2090,5
2012-03-27,09:05:00,2.2110,2.2120,2.2110,2.2120,3
2012-03-27,09:35:00,2.2110,2.2110,2.2110,2.2110,2
2012-03-27,09:40:00,2.2110,2.2110,2.2110,2.2110,2
2012-03-27,09:45:00,2.2100,2.2100,2.2090,2.2090,7
2012-03-27,09:50:00,2.2090,2.2090,2.2080,2.2080,5
2012-03-27,10:05:00,2.2100,2.2100,2.2100,2.2100,1
2012-03-27,10:10:00,2.2100,2.2120,2.2100,2.2120,5
2012-03-27,10:25:00,2.2090,2.2090,2.2090,2.2090,2
2012-03-27,10:30:00,2.2080,2.2080,2.2070,2.2070,3
2012-03-27,10:35:00,2.2070,2.2070,2.2060,2.2060,20
2012-03-27,10:40:00,2.2050,2.2050,2.2050,2.2050,1
2012-03-27,10:45:00,2.2050,2.2050,2.2050,2.2050,1
2012-03-27,11:00:00,2.2050,2.2060,2.2050,2.2060,5
2012-03-27,11:05:00,2.2050,2.2050,2.2050,2.2050,1
2012-03-27,11:10:00,2.2050,2.2050,2.2050,2.2050,2
2012-03-27,11:15:00,2.2040,2.2040,2.2040,2.2040,5
2012-03-27,11:20:00,2.2040,2.2040,2.2040,2.2040,1
2012-03-27,11:30:00,2.2040,2.2040,2.2040,2.2040,3
2012-03-27,11:35:00,2.2050,2.2070,2.2030,2.2070,29
2012-03-27,11:40:00,2.2100,2.2100,2.2050,2.2050,16
2012-03-27,11:50:00,2.2060,2.2090,2.2060,2.2090,19
2012-03-27,12:00:00,2.2110,2.2110,2.2110,2.2110,2
2012-03-27,12:05:00,2.2110,2.2110,2.2110,2.2110,1
2012-03-27,12:10:00,2.2120,2.2120,2.2100,2.2100,9
2012-03-27,12:15:00,2.2120,2.2120,2.2120,2.2120,4
2012-03-27,12:20:00,2.2120,2.2120,2.2110,2.2110,19
2012-03-27,12:25:00,2.2120,2.2140,2.2120,2.2140,22
2012-03-27,12:30:00,2.2130,2.2140,2.2120,2.2120,28
2012-03-27,12:35:00,2.2110,2.2110,2.2090,2.2100,31
2012-03-27,12:40:00,2.2110,2.2110,2.2080,2.2090,19
2012-03-27,12:45:00,2.2080,2.2090,2.2070,2.2090,16
2012-03-27,12:50:00,2.2080,2.2080,2.2080,2.2080,2
2012-03-27,12:55:00,2.2080,2.2080,2.2070,2.2080,9
2012-03-27,13:00:00,2.2100,2.2110,2.2090,2.2090,8
2012-03-27,13:05:00,2.2090,2.2090,2.2090,2.2090,4
2012-03-27,13:10:00,2.2090,2.2090,2.2090,2.2090,13
2012-03-27,13:15:00,2.2080,2.2100,2.2080,2.2100,14
2012-03-27,13:20:00,2.2110,2.2110,2.2110,2.2110,1
2012-03-27,13:25:00,2.2110,2.2120,2.2110,2.2110,35
2012-03-27,13:30:00,2.2100,2.2120,2.2090,2.2120,35
2012-03-27,13:35:00,2.2120,2.2120,2.2120,2.2120,6
2012-03-27,13:40:00,2.2120,2.2120,2.2110,2.2110,9
2012-03-27,13:45:00,2.2110,2.2120,2.2110,2.2120,13
2012-03-27,13:50:00,2.2120,2.2120,2.2110,2.2110,9
2012-03-27,13:55:00,2.2110,2.2120,2.2110,2.2110,37
2012-03-27,14:00:00,2.2120,2.2130,2.2120,2.2130,34
2012-03-27,14:05:00,2.2120,2.2120,2.2120,2.2120,25
2012-03-27,14:10:00,2.2120,2.2120,2.2110,2.2110,108
2012-03-27,14:15:00,2.2110,2.2120,2.2110,2.2120,20
2012-03-27,14:20:00,2.2120,2.2120,2.2110,2.2110,24
2012-03-27,14:25:00,2.2120,2.2120,2.2100,2.2100,28
2012-03-27,14:30:00,2.2100,2.2100,2.2080,2.2080,6
2012-03-27,14:35:00,2.2080,2.2080,2.2040,2.2040,22
2012-03-27,14:40:00,2.2040,2.2050,2.2030,2.2050,5
2012-03-27,14:45:00,2.2030,2.2040,2.2030,2.2040,14
2012-03-27,14:50:00,2.2040,2.2060,2.2040,2.2060,11
2012-03-27,14:55:00,2.2050,2.2050,2.2050,2.2050,1
2012-03-27,15:00:00,2.2060,2.2100,2.2060,2.2100,16
2012-03-27,15:05:00,2.2100,2.2110,2.2100,2.2110,18
2012-03-27,15:10:00,2.2120,2.2120,2.2120,2.2120,2
2012-03-27,15:15:00,2.2120,2.2160,2.2120,2.2160,54
2012-03-27,15:20:00,2.2160,2.2160,2.2140,2.2140,48
2012-03-27,15:25:00,2.2150,2.2160,2.2150,2.2160,27
2012-03-27,15:30:00,2.2160,2.2170,2.2160,2.2170,11
2012-03-27,15:35:00,2.2150,2.2150,2.2140,2.2140,13
2012-03-27,15:40:00,2.2140,2.2180,2.2130,2.2180,25
2012-03-27,15:45:00,2.2180,2.2180,2.2160,2.2160,23
2012-03-27,15:50:00,2.2150,2.2170,2.2150,2.2170,14
2012-03-27,15:55:00,2.2160,2.2160,2.2140,2.2150,19
2012-03-27,16:00:00,2.2150,2.2170,2.2150,2.2170,14
2012-03-27,16:05:00,2.2190,2.2200,2.2180,2.2190,11
2012-03-27,16:10:00,2.2180,2.2180,2.2170,2.2180,73
2012-03-27,16:15:00,2.2180,2.2180,2.2120,2.2120,151
2012-03-27,16:20:00,2.2140,2.2170,2.2140,2.2160,30
2012-03-27,16:25:00,2.2170,2.2190,2.2170,2.2190,43
2012-03-27,16:35:00,2.2190,2.2190,2.2190,2.2190,17
2012-03-27,16:40:00,2.2200,2.2200,2.2200,2.2200,12
2012-03-27,16:45:00,2.2190,2.2190,2.2180,2.2190,9
2012-03-27,16:55:00,2.2200,2.2200,2.2200,2.2200,3
2012-03-27,17:00:00,2.2180,2.2190,2.2170,2.2190,26
2012-03-27,17:05:00,2.2180,2.2190,2.2180,2.2190,15
2012-03-27,17:10:00,2.2190,2.2210,2.2190,2.2200,3
2012-03-27,17:15:00,2.2190,2.2200,2.2190,2.2200,9
2012-03-27,17:20:00,2.2190,2.2190,2.2190,2.2190,24
2012-03-27,17:25:00,2.2190,2.2190,2.2190,2.2190,13
2012-03-27,17:30:00,2.2190,2.2220,2.2190,2.2220,14
2012-03-27,17:35:00,2.2220,2.2220,2.2220,2.2220,3
2012-03-27,17:45:00,2.2240,2.2250,2.2240,2.2240,18
2012-03-27,17:50:00,2.2240,2.2240,2.2240,2.2240,4
2012-03-27,17:55:00,2.2240,2.2250,2.2230,2.2240,50
2012-03-27,18:00:00,2.2250,2.2250,2.2240,2.2240,14
2012-03-27,18:05:00,2.2240,2.2260,2.2240,2.2260,5
2012-03-27,18:10:00,2.2250,2.2270,2.2240,2.2270,58
2012-03-27,18:15:00,2.2270,2.2290,2.2260,2.2290,38
2012-03-27,18:20:00,2.2280,2.2290,2.2270,2.2290,39
2012-03-27,18:25:00,2.2280,2.2360,2.2270,2.2360,82
2012-03-27,18:30:00,2.2360,2.2380,2.2350,2.2370,50
2012-03-27,18:35:00,2.2370,2.2370,2.2330,2.2370,89
2012-03-27,18:40:00,2.2380,2.2380,2.2370,2.2380,72
2012-03-27,18:45:00,2.2380,2.2380,2.2350,2.2350,41
2012-03-27,18:50:00,2.2330,2.2370,2.2330,2.2370,13
2012-03-27,18:55:00,2.2360,2.2360,2.2280,2.2290,96
2012-03-27,19:00:00,2.2310,2.2340,2.2310,2.2320,11
2012-03-27,19:05:00,2.2330,2.2330,2.2290,2.2310,17
2012-03-27,19:10:00,2.2310,2.2320,2.2230,2.2250,108
2012-03-27,19:15:00,2.2250,2.2280,2.2230,2.2250,35
2012-03-27,19:20:00,2.2250,2.2250,2.2220,2.2220,31
2012-03-27,19:25:00,2.2200,2.2240,2.2200,2.2210,43
2012-03-27,19:30:00,2.2210,2.2220,2.2150,2.2150,76
2012-03-27,19:35:00,2.2150,2.2160,2.2140,2.2160,16
2012-03-27,19:40:00,2.2160,2.2180,2.2150,2.2160,98
2012-03-27,19:45:00,2.2160,2.2190,2.2160,2.2180,97
2012-03-27,19:50:00,2.2170,2.2190,2.2170,2.2170,64
2012-03-27,19:55:00,2.2150,2.2150,2.2100,2.2100,109
2012-03-27,20:00:00,2.2110,2.2150,2.2070,2.2140,270
2012-03-27,20:05:00,2.2130,2.2200,2.2080,2.2160,160
2012-03-27,20:10:00,2.2170,2.2200,2.2150,2.2190,89
2012-03-27,20:15:00,2.2190,2.2200,2.2160,2.2160,35
2012-03-27,20:20:00,2.2180,2.2180,2.2110,2.2130,148
2012-03-27,20:25:00,2.2130,2.2150,2.1850,2.1880,1226
2012-03-27,20:30:00,2.1870,2.2000,2.1860,2.1990,609
2012-03-27,20:35:00,2.2000,2.2000,2.1760,2.1790,857
2012-03-27,20:40:00,2.1790,2.1850,2.1760,2.1810,537
2012-03-27,20:45:00,2.1800,2.1840,2.1780,2.1820,329
2012-03-27,20:50:00,2.1830,2.1870,2.1800,2.1850,310
2012-03-27,20:55:00,2.1840,2.1930,2.1840,2.1930,270
2012-03-27,21:00:00,2.1940,2.2030,2.1920,2.1970,1078
2012-03-27,21:05:00,2.1980,2.2020,2.1950,2.1950,362
2012-03-27,21:10:00,2.1950,2.1960,2.1900,2.1930,336
2012-03-27,21:15:00,2.1930,2.1950,2.1900,2.1930,300
2012-03-27,21:20:00,2.1940,2.2070,2.1940,2.2030,757
2012-03-27,21:25:00,2.2030,2.2050,2.1970,2.1980,271
2012-03-27,21:30:00,2.1990,2.2010,2.1960,2.2000,367
2012-03-27,21:35:00,2.2010,2.2080,2.2000,2.2080,561
2012-03-27,21:40:00,2.2070,2.2080,2.1970,2.1980,554
2012-03-27,21:45:00,2.1970,2.2020,2.1970,2.2000,348
2012-03-27,21:50:00,2.2000,2.2020,2.1980,2.2010,250
2012-03-27,21:55:00,2.2000,2.2000,2.1940,2.1960,255
2012-03-27,22:00:00,2.1960,2.1970,2.1900,2.1970,342
2012-03-27,22:05:00,2.1960,2.1960,2.1940,2.1960,159
2012-03-27,22:10:00,2.1950,2.1950,2.1900,2.1950,422
2012-03-27,22:15:00,2.1940,2.1960,2.1890,2.1920,281
2012-03-27,22:20:00,2.1930,2.1930,2.1880,2.1900,378
2012-03-27,22:25:00,2.1900,2.1910,2.1890,2.1890,266
2012-03-27,22:30:00,2.1900,2.1940,2.1890,2.1940,318
2012-03-27,22:35:00,2.1930,2.1980,2.1920,2.1970,408
2012-03-27,22:40:00,2.1980,2.1980,2.1900,2.1900,551
2012-03-27,22:45:00,2.1900,2.1920,2.1840,2.1910,473
2012-03-27,22:50:00,2.1910,2.1920,2.1880,2.1900,183
2012-03-27,22:55:00,2.1900,2.1910,2.1840,2.1860,257
2012-03-27,23:00:00,2.1850,2.1860,2.1800,2.1820,580
2012-03-27,23:05:00,2.1820,2.1830,2.1790,2.1810,420
2012-03-27,23:10:00,2.1810,2.1890,2.1810,2.1870,395
2012-03-27,23:15:00,2.1880,2.1920,2.1860,2.1910,270
2012-03-27,23:20:00,2.1920,2.1930,2.1890,2.1900,329
2012-03-27,23:25:00,2.1890,2.1900,2.1870,2.1880,139
2012-03-27,23:30:00,2.1880,2.1900,2.1830,2.1850,199
2012-03-27,23:35:00,2.1850,2.1880,2.1840,2.1870,200
2012-03-27,23:40:00,2.1870,2.1890,2.1860,2.1890,123
2012-03-27,23:45:00,2.1890,2.1900,2.1860,2.1870,171
2012-03-27,23:50:00,2.1870,2.1870,2.1850,2.1860,95
2012-03-27,23:55:00,2.1870,2.1870,2.1860,2.1870,116
2012-03-28,00:00:00,2.1870,2.1890,2.1870,2.1870,160
2012-03-28,00:05:00,2.1870,2.1950,2.1870,2.1930,336
2012-03-28,00:10:00,2.1930,2.1950,2.1920,2.1940,291
2012-03-28,00:15:00,2.1940,2.1980,2.1940,2.1950,447
2012-03-28,00:20:00,2.1950,2.1950,2.1910,2.1930,109
2012-03-28,00:25:00,2.1930,2.1960,2.1910,2.1960,174
2012-03-28,00:30:00,2.1960,2.2030,2.1960,2.2010,506
2012-03-28,00:35:00,2.2010,2.2060,2.2000,2.2000,423
2012-03-28,00:40:00,2.2000,2.2000,2.1930,2.1980,348
2012-03-28,00:45:00,2.1980,2.2000,2.1980,2.1980,187
2012-03-28,00:50:00,2.1980,2.1980,2.1930,2.1940,214
2012-03-28,00:55:00,2.1940,2.2010,2.1940,2.2010,228
2012-03-28,01:00:00,2.2010,2.2030,2.1970,2.2020,312
2012-03-28,01:05:00,2.2030,2.2030,2.2010,2.2030,246
2012-03-28,01:10:00,2.2030,2.2030,2.1990,2.2000,268
2012-03-28,01:15:00,2.2000,2.2010,2.1960,2.1970,305
2012-03-28,01:20:00,2.1980,2.2040,2.1970,2.2010,526
2012-03-28,01:25:00,2.2010,2.2010,2.1970,2.1980,106
2012-03-28,01:30:00,2.1990,2.2010,2.1970,2.1990,227
2012-03-28,01:35:00,2.2000,2.2000,2.1950,2.1960,241
2012-03-28,01:40:00,2.1950,2.1960,2.1890,2.1900,445
2012-03-28,01:45:00,2.1900,2.1920,2.1880,2.1890,398
2012-03-28,01:50:00,2.1900,2.1900,2.1840,2.1860,415
2012-03-28,01:55:00,2.1860,2.1890,2.1840,2.1890,401
2012-03-28,02:00:00,2.1880,2.1930,2.1860,2.1860,321
2012-03-28,02:05:00,2.1860,2.1890,2.1860,2.1890,242
2012-03-28,02:10:00,2.1880,2.1900,2.1830,2.1840,393
2012-03-28,02:15:00,2.1860,2.1870,2.1840,2.1840,222
2012-03-28,02:20:00,2.1850,2.1990,2.1850,2.1960,1162
2012-03-28,02:25:00,2.1970,2.2110,2.1960,2.2080,4706
2012-03-28,02:30:00,2.2080,2.2100,2.2060,2.2090,783
2012-03-28,02:35:00,2.2100,2.2100,2.2070,2.2080,199
2012-03-28,02:40:00,2.2080,2.2080,2.2070,2.2080,62
2012-03-28,02:45:00,2.2080,2.2090,2.2070,2.2080,57
2012-03-28,02:50:00,2.2080,2.2080,2.2070,2.2070,30
2012-03-28,02:55:00,2.2070,2.2100,2.2070,2.2100,103
2012-03-28,03:00:00,2.2100,2.2110,2.2100,2.2110,85
2012-03-28,03:05:00,2.2110,2.2110,2.2090,2.2090,51
2012-03-28,03:10:00,2.2090,2.2090,2.2060,2.2060,71
2012-03-28,03:15:00,2.2070,2.2080,2.2070,2.2070,83
2012-03-28,03:20:00,2.2060,2.2070,2.2050,2.2070,56
2012-03-28,03:25:00,2.2060,2.2060,2.2050,2.2060,14
2012-03-28,03:30:00,2.2060,2.2060,2.2030,2.2040,41
2012-03-28,03:35:00,2.2040,2.2060,2.2030,2.2040,98
2012-03-28,03:40:00,2.2030,2.2050,2.2030,2.2040,17
2012-03-28,03:45:00,2.2040,2.2050,2.2020,2.2030,61
2012-03-28,03:50:00,2.2030,2.2030,2.2010,2.2010,41
2012-03-28,03:55:00,2.2010,2.2020,2.1980,2.1980,122
2012-03-28,04:00:00,2.1980,2.2020,2.1980,2.2010,22
2012-03-28,04:05:00,2.2000,2.2000,2.2000,2.2000,18
2012-03-28,04:10:00,2.1990,2.1990,2.1960,2.1960,109
2012-03-28,04:15:00,2.1960,2.1980,2.1960,2.1980,20
2012-03-28,04:20:00,2.1980,2.2000,2.1970,2.1990,49
2012-03-28,04:25:00,2.1990,2.2000,2.1990,2.2000,28
2012-03-28,04:30:00,2.2000,2.2010,2.2000,2.2000,7
2012-03-28,04:35:00,2.2000,2.2080,2.1960,2.2000,10
2012-03-28,04:40:00,2.2030,2.2030,2.2010,2.2010,6
2012-03-28,04:45:00,2.1980,2.1980,2.1980,2.1980,15
2012-03-28,04:50:00,2.1990,2.1990,2.1990,2.1990,22
2012-03-28,04:55:00,2.1980,2.2000,2.1980,2.1990,24
2012-03-28,05:00:00,2.1980,2.2010,2.1980,2.2010,16
2012-03-28,05:05:00,2.2010,2.2020,2.2010,2.2020,13
2012-03-28,05:10:00,2.2020,2.2020,2.1990,2.2010,15
2012-03-28,06:15:00,2.1960,2.1960,2.1920,2.1920,10
2012-03-28,06:20:00,2.1940,2.1950,2.1920,2.1920,10
2012-03-28,06:25:00,2.1930,2.1930,2.1930,2.1930,3
2012-03-28,06:40:00,2.1930,2.1930,2.1930,2.1930,3
2012-03-28,06:45:00,2.1940,2.1940,2.1940,2.1940,2
2012-03-28,06:50:00,2.1930,2.1930,2.1930,2.1930,2
2012-03-28,07:05:00,2.1920,2.1920,2.1920,2.1920,4
2012-03-28,07:10:00,2.1920,2.1920,2.1920,2.1920,1
2012-03-28,07:55:00,2.1970,2.1990,2.1970,2.1990,4
2012-03-28,08:30:00,2.1970,2.1970,2.1970,2.1970,1
2012-03-28,08:40:00,2.1960,2.1960,2.1960,2.1960,1
2012-03-28,09:00:00,2.1960,2.1960,2.1950,2.1950,4
2012-03-28,09:15:00,2.1930,2.1930,2.1930,2.1930,4
2012-03-28,09:20:00,2.1960,2.1990,2.1960,2.1990,23
2012-03-28,09:45:00,2.1950,2.1950,2.1920,2.1920,4
2012-03-28,09:50:00,2.1910,2.1910,2.1910,2.1910,1
2012-03-28,10:05:00,2.1930,2.1930,2.1930,2.1930,1
2012-03-28,10:10:00,2.1920,2.1920,2.1920,2.1920,1
2012-03-28,10:15:00,2.1910,2.1910,2.1900,2.1900,3
2012-03-28,10:20:00,2.1920,2.1920,2.1920,2.1920,1
2012-03-28,10:30:00,2.1890,2.1890,2.1890,2.1890,1
2012-03-28,11:10:00,2.1880,2.1880,2.1880,2.1880,1
2012-03-28,11:15:00,2.1900,2.1900,2.1900,2.1900,1
2012-03-28,11:20:00,2.1880,2.1880,2.1880,2.1880,1
2012-03-28,11:45:00,2.1900,2.1900,2.1900,2.1900,1
2012-03-28,12:00:00,2.1900,2.1910,2.1900,2.1910,2
2012-03-28,12:30:00,2.1900,2.1900,2.1900,2.1900,5
2012-03-28,12:40:00,2.1880,2.1880,2.1880,2.1880,2
2012-03-28,12:45:00,2.1880,2.1880,2.1850,2.1850,10
2012-03-28,13:00:00,2.1840,2.1850,2.1830,2.1850,18
2012-03-28,13:05:00,2.1850,2.1850,2.1850,2.1850,6
2012-03-28,13:10:00,2.1840,2.1850,2.1840,2.1850,2
2012-03-28,13:15:00,2.1860,2.1860,2.1860,2.1860,2
2012-03-28,13:20:00,2.1850,2.1860,2.1850,2.1850,23
2012-03-28,13:30:00,2.1850,2.1850,2.1850,2.1850,2
2012-03-28,13:35:00,2.1850,2.1850,2.1850,2.1850,2
2012-03-28,13:40:00,2.1860,2.1870,2.1860,2.1870,5
2012-03-28,13:45:00,2.1860,2.1860,2.1850,2.1850,3
2012-03-28,13:50:00,2.1830,2.1840,2.1830,2.1830,10
2012-03-28,13:55:00,2.1830,2.1830,2.1820,2.1830,6
2012-03-28,14:00:00,2.1810,2.1810,2.1810,2.1810,9
2012-03-28,14:05:00,2.1810,2.1810,2.1790,2.1790,18
2012-03-28,14:15:00,2.1800,2.1830,2.1800,2.1830,9
2012-03-28,14:20:00,2.1780,2.1820,2.1770,2.1800,10
2012-03-28,14:25:00,2.1790,2.1810,2.1790,2.1790,20
2012-03-28,14:30:00,2.1800,2.1810,2.1780,2.1790,25
2012-03-28,14:35:00,2.1780,2.1790,2.1780,2.1780,16
2012-03-28,14:40:00,2.1790,2.1800,2.1790,2.1800,8
2012-03-28,14:45:00,2.1780,2.1810,2.1780,2.1810,6
2012-03-28,14:50:00,2.1810,2.1820,2.1810,2.1810,9
2012-03-28,14:55:00,2.1830,2.1830,2.1800,2.1820,14
2012-03-28,15:00:00,2.1820,2.1870,2.1820,2.1870,31
2012-03-28,15:05:00,2.1870,2.1870,2.1850,2.1860,16
2012-03-28,15:10:00,2.1860,2.1870,2.1850,2.1870,17
2012-03-28,15:15:00,2.1850,2.1850,2.1850,2.1850,1
2012-03-28,15:20:00,2.1830,2.1830,2.1830,2.1830,1
2012-03-28,15:25:00,2.1800,2.1800,2.1800,2.1800,1
2012-03-28,15:30:00,2.1780,2.1790,2.1770,2.1790,14
2012-03-28,15:35:00,2.1780,2.1800,2.1780,2.1800,4
2012-03-28,15:40:00,2.1780,2.1780,2.1780,2.1780,17
2012-03-28,15:45:00,2.1800,2.1800,2.1800,2.1800,3
2012-03-28,16:25:00,2.1800,2.1800,2.1800,2.1800,1
2012-03-28,16:30:00,2.1770,2.1770,2.1770,2.1770,11
2012-03-28,16:35:00,2.1770,2.1770,2.1770,2.1770,13
2012-03-28,16:45:00,2.1750,2.1750,2.1710,2.1710,9
2012-03-28,16:50:00,2.1720,2.1720,2.1720,2.1720,2
2012-03-28,16:55:00,2.1730,2.1780,2.1730,2.1780,30
2012-03-28,17:05:00,2.1800,2.1800,2.1800,2.1800,1
2012-03-28,17:10:00,2.1790,2.1790,2.1790,2.1790,1
2012-03-28,17:15:00,2.1780,2.1780,2.1780,2.1780,1
2012-03-28,17:20:00,2.1760,2.1760,2.1760,2.1760,1
2012-03-28,17:25:00,2.1770,2.1770,2.1770,2.1770,2
2012-03-28,17:40:00,2.1800,2.1800,2.1800,2.1800,1
2012-03-28,17:45:00,2.1830,2.1830,2.1830,2.1830,2
2012-03-28,18:00:00,2.1770,2.1770,2.1770,2.1770,6
2012-03-28,18:05:00,2.1800,2.1800,2.1800,2.1800,5
2012-03-28,18:20:00,2.1840,2.1880,2.1840,2.1880,15
2012-03-28,18:30:00,2.1860,2.1880,2.1850,2.1880,6
2012-03-28,18:40:00,2.1880,2.1890,2.1880,2.1890,2
2012-03-28,18:45:00,2.1860,2.1860,2.1860,2.1860,1
2012-03-28,18:50:00,2.1860,2.1880,2.1840,2.1840,8
2012-03-28,18:55:00,2.1820,2.1820,2.1820,2.1820,6
2012-03-28,19:05:00,2.1900,2.1910,2.1900,2.1910,11
2012-03-28,19:10:00,2.1930,2.1940,2.1930,2.1940,5
2012-03-28,19:15:00,2.1900,2.1900,2.1900,2.1900,1
2012-03-28,19:20:00,2.1910,2.1910,2.1910,2.1910,1
2012-03-28,19:30:00,2.1920,2.1920,2.1920,2.1920,5
2012-03-28,19:40:00,2.1920,2.1980,2.1900,2.1900,43
2012-03-28,19:45:00,2.1920,2.1920,2.1920,2.1920,15
2012-03-28,19:50:00,2.1860,2.1870,2.1830,2.1830,55
2012-03-28,19:55:00,2.1860,2.1860,2.1840,2.1840,10
2012-03-28,20:00:00,2.1840,2.1840,2.1810,2.1820,6
2012-03-28,20:05:00,2.1840,2.1880,2.1840,2.1880,13
2012-03-28,20:10:00,2.1870,2.1900,2.1870,2.1880,5
2012-03-28,20:15:00,2.1880,2.1880,2.1800,2.1800,37
2012-03-28,20:20:00,2.1750,2.1800,2.1740,2.1790,34
2012-03-28,20:25:00,2.1800,2.1800,2.1790,2.1800,24
2012-03-28,20:30:00,2.1810,2.1810,2.1790,2.1810,11
2012-03-28,20:35:00,2.1850,2.1850,2.1810,2.1830,68
2012-03-28,20:40:00,2.1820,2.1850,2.1810,2.1830,27
2012-03-28,20:45:00,2.1810,2.1810,2.1770,2.1770,79
2012-03-28,20:50:00,2.1760,2.1780,2.1720,2.1740,54
2012-03-28,20:55:00,2.1740,2.1750,2.1630,2.1630,146
2012-03-28,21:00:00,2.1630,2.1720,2.1630,2.1720,149
2012-03-28,21:05:00,2.1740,2.1790,2.1710,2.1740,95
2012-03-28,21:10:00,2.1730,2.1760,2.1660,2.1700,96
2012-03-28,21:15:00,2.1680,2.1700,2.1650,2.1650,39
2012-03-28,21:20:00,2.1670,2.1770,2.1670,2.1770,97
2012-03-28,21:25:00,2.1800,2.1900,2.1800,2.1830,178
2012-03-28,21:30:00,2.1840,2.1940,2.1840,2.1910,96
2012-03-28,21:35:00,2.1900,2.1910,2.1870,2.1880,83
2012-03-28,21:40:00,2.1880,2.1880,2.1770,2.1790,343
2012-03-28,21:45:00,2.1780,2.1780,2.1720,2.1720,17
2012-03-28,21:50:00,2.1700,2.1720,2.1660,2.1720,66
2012-03-28,21:55:00,2.1710,2.1740,2.1710,2.1740,16
2012-03-28,22:00:00,2.1740,2.1740,2.1700,2.1720,25
2012-03-28,22:05:00,2.1750,2.1820,2.1750,2.1810,60
2012-03-28,22:10:00,2.1770,2.1780,2.1760,2.1780,14
2012-03-28,22:15:00,2.1780,2.1780,2.1730,2.1750,137
2012-03-28,22:20:00,2.1750,2.1770,2.1750,2.1760,12
2012-03-28,22:25:00,2.1750,2.1760,2.1710,2.1750,78
2012-03-28,22:30:00,2.1760,2.1760,2.1730,2.1750,7
2012-03-28,22:35:00,2.1740,2.1760,2.1710,2.1710,29
2012-03-28,22:40:00,2.1720,2.1770,2.1720,2.1770,82
2012-03-28,22:45:00,2.1760,2.1770,2.1730,2.1740,75
2012-03-28,22:50:00,2.1740,2.1810,2.1740,2.1810,43
2012-03-28,22:55:00,2.1830,2.1890,2.1800,2.1870,108
2012-03-28,23:00:00,2.1850,2.1850,2.1750,2.1750,74
2012-03-28,23:05:00,2.1750,2.1770,2.1700,2.1730,147
2012-03-28,23:10:00,2.1730,2.1740,2.1700,2.1740,254
2012-03-28,23:15:00,2.1740,2.1750,2.1720,2.1750,46
2012-03-28,23:20:00,2.1770,2.1790,2.1760,2.1770,33
2012-03-28,23:25:00,2.1770,2.1770,2.1750,2.1760,14
2012-03-28,23:30:00,2.1770,2.1790,2.1750,2.1780,35
2012-03-28,23:35:00,2.1770,2.1800,2.1770,2.1780,26
2012-03-28,23:40:00,2.1780,2.1790,2.1760,2.1790,44
2012-03-28,23:45:00,2.1770,2.1850,2.1760,2.1840,116
2012-03-28,23:50:00,2.1830,2.1850,2.1810,2.1810,103
2012-03-28,23:55:00,2.1770,2.1790,2.1760,2.1780,35
2012-03-29,00:00:00,2.1770,2.1770,2.1750,2.1770,25
2012-03-29,00:05:00,2.1750,2.1770,2.1730,2.1770,19
2012-03-29,00:10:00,2.1750,2.1760,2.1740,2.1760,18
2012-03-29,00:15:00,2.1770,2.1770,2.1720,2.1720,88
2012-03-29,00:20:00,2.1730,2.1750,2.1730,2.1740,20
2012-03-29,00:25:00,2.1740,2.1760,2.1730,2.1730,38
2012-03-29,00:30:00,2.1760,2.1760,2.1750,2.1750,5
2012-03-29,00:35:00,2.1720,2.1750,2.1710,2.1750,27
2012-03-29,00:40:00,2.1730,2.1750,2.1710,2.1750,55
2012-03-29,00:45:00,2.1770,2.1770,2.1760,2.1760,14
2012-03-29,00:50:00,2.1710,2.1720,2.1690,2.1720,35
2012-03-29,00:55:00,2.1710,2.1720,2.1700,2.1710,17
2012-03-29,01:00:00,2.1710,2.1720,2.1700,2.1710,27
2012-03-29,01:05:00,2.1700,2.1810,2.1700,2.1810,56
2012-03-29,01:10:00,2.1800,2.1830,2.1790,2.1810,105
2012-03-29,01:15:00,2.1830,2.1830,2.1800,2.1830,18
2012-03-29,01:20:00,2.1830,2.1930,2.1830,2.1900,73
2012-03-29,01:25:00,2.1900,2.1910,2.1850,2.1870,54
2012-03-29,01:30:00,2.1870,2.1890,2.1870,2.1880,9
2012-03-29,01:35:00,2.1890,2.1930,2.1860,2.1930,49
2012-03-29,01:40:00,2.1930,2.2100,2.1930,2.2040,38
2012-03-29,01:45:00,2.2010,2.2010,2.1980,2.2000,94
2012-03-29,01:50:00,2.2000,2.2000,2.1930,2.1960,132
2012-03-29,01:55:00,2.2000,2.2020,2.1890,2.1930,99
2012-03-29,02:00:00,2.1910,2.1910,2.1820,2.1890,328
2012-03-29,02:05:00,2.1880,2.1950,2.1880,2.1900,253
2012-03-29,02:10:00,2.1900,2.1940,2.1870,2.1930,272
2012-03-29,02:15:00,2.1930,2.2000,2.1910,2.1990,336
2012-03-29,02:20:00,2.1990,2.2000,2.1900,2.1910,377
2012-03-29,02:25:00,2.1910,2.1940,2.1740,2.1750,559
2012-03-29,04:25:00,2.2720,2.2730,2.2690,2.2700,82
2012-03-29,04:30:00,2.2700,2.2700,2.2680,2.2690,72
2012-03-29,04:35:00,2.2710,2.2820,2.2670,2.2670,10
2012-03-29,04:40:00,2.2680,2.2700,2.2670,2.2670,20
2012-03-29,04:45:00,2.2700,2.2710,2.2700,2.2710,18
2012-03-29,04:50:00,2.2700,2.2700,2.2650,2.2660,25
2012-03-29,04:55:00,2.2650,2.2680,2.2650,2.2670,55
2012-03-29,05:00:00,2.2670,2.2670,2.2650,2.2670,11
2012-03-29,05:05:00,2.2660,2.2680,2.2650,2.2680,16
2012-03-29,05:10:00,2.2660,2.2680,2.2660,2.2670,12
2012-03-29,06:00:00,2.2670,2.2750,2.2670,2.2740,38
2012-03-29,06:05:00,2.2750,2.2750,2.2740,2.2740,12
2012-03-29,06:10:00,2.2750,2.2750,2.2740,2.2740,6
2012-03-29,06:15:00,2.2740,2.2760,2.2740,2.2760,9
2012-03-29,06:20:00,2.2760,2.2770,2.2760,2.2770,7
2012-03-29,06:35:00,2.2740,2.2740,2.2720,2.2720,8
2012-03-29,06:40:00,2.2720,2.2720,2.2660,2.2690,26
2012-03-29,06:45:00,2.2690,2.2690,2.2680,2.2690,5
2012-03-29,06:50:00,2.2670,2.2670,2.2610,2.2650,25
2012-03-29,06:55:00,2.2650,2.2650,2.2650,2.2650,3
2012-03-29,07:00:00,2.2650,2.2660,2.2650,2.2660,7
2012-03-29,07:10:00,2.2660,2.2660,2.2650,2.2650,2
2012-03-29,07:15:00,2.2670,2.2700,2.2670,2.2690,8
2012-03-29,07:25:00,2.2680,2.2680,2.2680,2.2680,1
2012-03-29,07:30:00,2.2680,2.2680,2.2680,2.2680,1
2012-03-29,07:40:00,2.2670,2.2670,2.2660,2.2660,3
2012-03-29,07:45:00,2.2660,2.2660,2.2650,2.2650,7
2012-03-29,07:50:00,2.2660,2.2660,2.2660,2.2660,4
2012-03-29,08:00:00,2.2680,2.2680,2.2680,2.2680,3
2012-03-29,08:10:00,2.2680,2.2680,2.2680,2.2680,2
2012-03-29,08:15:00,2.2670,2.2670,2.2640,2.2640,16
2012-03-29,08:25:00,2.2650,2.2650,2.2650,2.2650,1
2012-03-29,08:35:00,2.2670,2.2670,2.2670,2.2670,6
2012-03-29,08:45:00,2.2670,2.2670,2.2670,2.2670,1
2012-03-29,09:05:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-29,09:30:00,2.2680,2.2680,2.2660,2.2660,3
2012-03-29,09:35:00,2.2660,2.2660,2.2660,2.2660,3
2012-03-29,09:40:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-29,09:45:00,2.2680,2.2690,2.2660,2.2660,8
2012-03-29,10:25:00,2.2680,2.2700,2.2680,2.2700,2
2012-03-29,10:35:00,2.2700,2.2700,2.2700,2.2700,1
2012-03-29,10:45:00,2.2680,2.2680,2.2680,2.2680,1
2012-03-29,10:50:00,2.2700,2.2700,2.2700,2.2700,4
2012-03-29,11:00:00,2.2690,2.2700,2.2680,2.2700,3
2012-03-29,11:15:00,2.2690,2.2690,2.2680,2.2680,3
2012-03-29,11:30:00,2.2670,2.2670,2.2670,2.2670,3
2012-03-29,11:40:00,2.2660,2.2670,2.2660,2.2670,2
2012-03-29,11:45:00,2.2680,2.2690,2.2670,2.2670,5
2012-03-29,11:50:00,2.2680,2.2680,2.2670,2.2670,5
2012-03-29,11:55:00,2.2660,2.2670,2.2660,2.2670,6
2012-03-29,12:00:00,2.2660,2.2670,2.2650,2.2670,5
2012-03-29,12:05:00,2.2670,2.2670,2.2670,2.2670,12
2012-03-29,12:10:00,2.2690,2.2690,2.2680,2.2690,14
2012-03-29,12:15:00,2.2680,2.2680,2.2680,2.2680,1
2012-03-29,12:25:00,2.2710,2.2710,2.2690,2.2690,18
2012-03-29,12:30:00,2.2700,2.2720,2.2680,2.2680,24
2012-03-29,12:35:00,2.2670,2.2670,2.2670,2.2670,5
2012-03-29,12:40:00,2.2670,2.2690,2.2660,2.2690,10
2012-03-29,12:45:00,2.2670,2.2670,2.2670,2.2670,2
2012-03-29,12:55:00,2.2700,2.2700,2.2700,2.2700,7
2012-03-29,13:00:00,2.2700,2.2700,2.2700,2.2700,1
2012-03-29,13:05:00,2.2700,2.2700,2.2700,2.2700,2
2012-03-29,13:10:00,2.2690,2.2690,2.2680,2.2680,4
2012-03-29,13:15:00,2.2680,2.2730,2.2680,2.2730,37
2012-03-29,13:25:00,2.2710,2.2710,2.2710,2.2710,2
2012-03-29,13:35:00,2.2710,2.2710,2.2670,2.2690,23
2012-03-29,13:40:00,2.2690,2.2700,2.2690,2.2700,2
2012-03-29,13:45:00,2.2710,2.2710,2.2710,2.2710,2
2012-03-29,13:50:00,2.2710,2.2710,2.2710,2.2710,1
2012-03-29,13:55:00,2.2700,2.2720,2.2700,2.2720,3
2012-03-29,14:00:00,2.2720,2.2720,2.2710,2.2710,4
2012-03-29,14:05:00,2.2710,2.2710,2.2710,2.2710,1
2012-03-29,14:10:00,2.2700,2.2700,2.2700,2.2700,1
2012-03-29,14:15:00,2.2710,2.2710,2.2700,2.2700,5
2012-03-29,14:20:00,2.2700,2.2710,2.2680,2.2710,4
2012-03-29,14:25:00,2.2710,2.2710,2.2690,2.2690,4
2012-03-29,14:30:00,2.2700,2.2700,2.2700,2.2700,1
2012-03-29,14:40:00,2.2670,2.2670,2.2670,2.2670,4
2012-03-29,14:45:00,2.2660,2.2670,2.2660,2.2670,3
2012-03-29,14:50:00,2.2650,2.2660,2.2630,2.2660,29
2012-03-29,14:55:00,2.2660,2.2660,2.2650,2.2650,7
2012-03-29,15:00:00,2.2660,2.2680,2.2650,2.2680,24
2012-03-29,15:05:00,2.2680,2.2690,2.2670,2.2690,15
2012-03-29,15:10:00,2.2670,2.2670,2.2660,2.2660,4
2012-03-29,15:15:00,2.2660,2.2680,2.2660,2.2680,36
2012-03-29,15:20:00,2.2680,2.2690,2.2670,2.2670,15
2012-03-29,15:25:00,2.2650,2.2650,2.2640,2.2650,13
2012-03-29,15:30:00,2.2650,2.2650,2.2640,2.2640,4
2012-03-29,15:35:00,2.2640,2.2640,2.2640,2.2640,4
2012-03-29,15:40:00,2.2660,2.2680,2.2660,2.2680,2
2012-03-29,15:45:00,2.2670,2.2690,2.2670,2.2690,4
2012-03-29,15:55:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-29,16:00:00,2.2690,2.2700,2.2660,2.2670,26
2012-03-29,16:05:00,2.2670,2.2670,2.2640,2.2650,16
2012-03-29,16:10:00,2.2690,2.2690,2.2690,2.2690,1
2012-03-29,16:15:00,2.2700,2.2700,2.2690,2.2690,4
2012-03-29,16:25:00,2.2680,2.2700,2.2680,2.2700,6
2012-03-29,16:30:00,2.2710,2.2710,2.2680,2.2680,11
2012-03-29,16:35:00,2.2680,2.2680,2.2650,2.2670,14
2012-03-29,16:40:00,2.2660,2.2670,2.2660,2.2660,15
2012-03-29,16:45:00,2.2650,2.2650,2.2630,2.2630,17
2012-03-29,16:50:00,2.2630,2.2650,2.2630,2.2650,6
2012-03-29,16:55:00,2.2660,2.2660,2.2660,2.2660,2
2012-03-29,17:00:00,2.2670,2.2690,2.2630,2.2630,27
2012-03-29,17:05:00,2.2650,2.2650,2.2650,2.2650,8
2012-03-29,17:10:00,2.2660,2.2670,2.2660,2.2660,6
2012-03-29,17:20:00,2.2680,2.2690,2.2630,2.2630,38
2012-03-29,17:25:00,2.2660,2.2660,2.2660,2.2660,1
2012-03-29,17:30:00,2.2630,2.2630,2.2630,2.2630,10
2012-03-29,17:35:00,2.2630,2.2630,2.2620,2.2630,16
2012-03-29,17:40:00,2.2620,2.2630,2.2610,2.2620,10
2012-03-29,17:45:00,2.2610,2.2620,2.2600,2.2610,39
2012-03-29,17:50:00,2.2610,2.2610,2.2610,2.2610,7
2012-03-29,17:55:00,2.2600,2.2600,2.2560,2.2570,63
2012-03-29,18:00:00,2.2570,2.2610,2.2570,2.2590,53
2012-03-29,18:05:00,2.2590,2.2620,2.2570,2.2580,87
2012-03-29,18:10:00,2.2580,2.2620,2.2580,2.2620,62
2012-03-29,18:15:00,2.2630,2.2680,2.2620,2.2660,56
2012-03-29,18:20:00,2.2660,2.2680,2.2650,2.2650,53
2012-03-29,18:25:00,2.2650,2.2670,2.2610,2.2630,123
2012-03-29,18:30:00,2.2640,2.2650,2.2600,2.2640,78
2012-03-29,18:35:00,2.2650,2.2670,2.2620,2.2630,139
2012-03-29,18:40:00,2.2640,2.2670,2.2630,2.2660,73
2012-03-29,18:45:00,2.2670,2.2670,2.2600,2.2610,97
2012-03-29,18:50:00,2.2620,2.2670,2.2620,2.2670,68
2012-03-29,18:55:00,2.2670,2.2670,2.2620,2.2620,22
2012-03-29,19:00:00,2.2620,2.2640,2.2610,2.2630,75
2012-03-29,19:05:00,2.2630,2.2640,2.2620,2.2640,30
2012-03-29,19:10:00,2.2630,2.2650,2.2620,2.2640,58
2012-03-29,19:15:00,2.2630,2.2650,2.2630,2.2650,38
2012-03-29,19:20:00,2.2630,2.2650,2.2570,2.2590,119
2012-03-29,19:25:00,2.2590,2.2600,2.2580,2.2600,28
2012-03-29,19:30:00,2.2600,2.2600,2.2570,2.2600,23
2012-03-29,19:35:00,2.2600,2.2600,2.2550,2.2570,106
2012-03-29,19:40:00,2.2560,2.2580,2.2480,2.2580,409
2012-03-29,19:45:00,2.2560,2.2580,2.2540,2.2540,85
2012-03-29,19:50:00,2.2540,2.2550,2.2520,2.2530,102
2012-03-29,19:55:00,2.2530,2.2530,2.2460,2.2470,224
2012-03-29,20:00:00,2.2460,2.2530,2.2430,2.2490,332
2012-03-29,20:05:00,2.2480,2.2480,2.2430,2.2460,168
2012-03-29,20:10:00,2.2470,2.2490,2.2450,2.2460,246
2012-03-29,20:15:00,2.2450,2.2460,2.2400,2.2410,475
2012-03-29,20:20:00,2.2410,2.2460,2.2400,2.2430,279
2012-03-29,20:25:00,2.2430,2.2460,2.2400,2.2450,437
2012-03-29,20:30:00,2.2440,2.2480,2.2420,2.2470,324
2012-03-29,20:35:00,2.2480,2.2510,2.2460,2.2470,503
2012-03-29,20:40:00,2.2460,2.2520,2.2460,2.2510,353
2012-03-29,20:45:00,2.2520,2.2520,2.2490,2.2490,223
2012-03-29,20:50:00,2.2490,2.2540,2.2480,2.2540,270
2012-03-29,20:55:00,2.2530,2.2570,2.2480,2.2560,473
2012-03-29,21:00:00,2.2560,2.2580,2.2460,2.2530,1751
2012-03-29,21:05:00,2.2530,2.2540,2.2490,2.2520,450
2012-03-29,21:10:00,2.2520,2.2530,2.2450,2.2490,521
2012-03-29,21:15:00,2.2490,2.2490,2.2450,2.2470,494
2012-03-29,21:20:00,2.2460,2.2480,2.2420,2.2460,511
2012-03-29,21:25:00,2.2460,2.2460,2.2420,2.2430,295
2012-03-29,21:30:00,2.2440,2.2490,2.2400,2.2460,1066
2012-03-29,21:35:00,2.2460,2.2470,2.2410,2.2450,537
2012-03-29,21:40:00,2.2450,2.2450,2.2410,2.2410,709
2012-03-29,21:45:00,2.2420,2.2430,2.2390,2.2430,839
2012-03-29,21:50:00,2.2420,2.2430,2.2400,2.2410,466
2012-03-29,21:55:00,2.2410,2.2430,2.2330,2.2370,1864
2012-03-29,22:00:00,2.2370,2.2380,2.2330,2.2350,933
2012-03-29,22:05:00,2.2350,2.2370,2.2340,2.2360,403
2012-03-29,22:10:00,2.2360,2.2370,2.2350,2.2360,846
2012-03-29,22:15:00,2.2360,2.2390,2.2340,2.2370,1309
2012-03-29,22:20:00,2.2360,2.2400,2.2350,2.2400,702
2012-03-29,22:25:00,2.2400,2.2430,2.2350,2.2350,1609
2012-03-29,22:30:00,2.2350,2.2350,2.1650,2.1710,14144
2012-03-29,22:35:00,2.1700,2.1820,2.1660,2.1800,3891
2012-03-29,22:40:00,2.1790,2.1830,2.1780,2.1820,2681
2012-03-29,22:45:00,2.1810,2.1900,2.1790,2.1870,2836
2012-03-29,22:50:00,2.1880,2.1880,2.1810,2.1860,1371
2012-03-29,22:55:00,2.1870,2.1870,2.1820,2.1830,876
2012-03-29,23:00:00,2.1830,2.1840,2.1730,2.1730,1263
2012-03-29,23:05:00,2.1740,2.1760,2.1720,2.1730,878
2012-03-29,23:10:00,2.1730,2.1750,2.1700,2.1700,822
2012-03-29,23:15:00,2.1710,2.1740,2.1700,2.1730,977
2012-03-29,23:20:00,2.1730,2.1800,2.1710,2.1800,893
2012-03-29,23:25:00,2.1800,2.1820,2.1720,2.1720,948
2012-03-29,23:30:00,2.1730,2.1750,2.1700,2.1710,1056
2012-03-29,23:35:00,2.1700,2.1710,2.1620,2.1660,2268
2012-03-29,23:40:00,2.1650,2.1670,2.1570,2.1600,1679
2012-03-29,23:45:00,2.1610,2.1700,2.1600,2.1680,1240
2012-03-29,23:50:00,2.1680,2.1710,2.1670,2.1700,668
2012-03-29,23:55:00,2.1700,2.1710,2.1670,2.1670,501
2012-03-30,00:00:00,2.1680,2.1690,2.1650,2.1680,571
2012-03-30,00:05:00,2.1670,2.1680,2.1630,2.1660,347
2012-03-30,00:10:00,2.1660,2.1670,2.1630,2.1640,315
2012-03-30,00:15:00,2.1650,2.1660,2.1610,2.1640,409
2012-03-30,00:20:00,2.1640,2.1670,2.1610,2.1640,901
2012-03-30,00:25:00,2.1640,2.1650,2.1610,2.1640,449
2012-03-30,00:30:00,2.1630,2.1640,2.1610,2.1630,358
2012-03-30,00:35:00,2.1630,2.1660,2.1620,2.1650,578
2012-03-30,00:40:00,2.1650,2.1710,2.1640,2.1680,806
2012-03-30,00:45:00,2.1670,2.1690,2.1640,2.1640,589
2012-03-30,00:50:00,2.1640,2.1650,2.1610,2.1620,499
2012-03-30,00:55:00,2.1610,2.1630,2.1530,2.1550,1741
2012-03-30,01:00:00,2.1550,2.1580,2.1520,2.1530,1355
2012-03-30,01:05:00,2.1520,2.1560,2.1440,2.1520,3154
2012-03-30,01:10:00,2.1520,2.1520,2.1460,2.1460,763
2012-03-30,01:15:00,2.1450,2.1500,2.1410,2.1500,1666
2012-03-30,01:20:00,2.1500,2.1520,2.1460,2.1460,842
2012-03-30,01:25:00,2.1460,2.1500,2.1440,2.1470,695
2012-03-30,01:30:00,2.1470,2.1550,2.1470,2.1520,1253
2012-03-30,01:35:00,2.1520,2.1550,2.1500,2.1530,617
2012-03-30,01:40:00,2.1520,2.1520,2.1460,2.1460,478
2012-03-30,01:45:00,2.1460,2.1510,2.1410,2.1420,1069
2012-03-30,01:50:00,2.1420,2.1500,2.1420,2.1500,951
2012-03-30,01:55:00,2.1490,2.1530,2.1440,2.1470,788
2012-03-30,02:00:00,2.1470,2.1520,2.1440,2.1490,709
2012-03-30,02:05:00,2.1500,2.1510,2.1460,2.1480,615
2012-03-30,02:10:00,2.1480,2.1500,2.1440,2.1450,1121
2012-03-30,02:15:00,2.1460,2.1470,2.1340,2.1340,2411
2012-03-30,02:20:00,2.1340,2.1420,2.1320,2.1360,2126
2012-03-30,02:25:00,2.1360,2.1560,2.1350,2.1490,5343
2012-03-30,02:30:00,2.1490,2.1520,2.1450,2.1480,1052
2012-03-30,02:35:00,2.1480,2.1500,2.1440,2.1490,581
2012-03-30,02:40:00,2.1500,2.1510,2.1490,2.1500,191
2012-03-30,02:45:00,2.1500,2.1500,2.1470,2.1490,303
2012-03-30,02:50:00,2.1500,2.1520,2.1490,2.1490,166
2012-03-30,02:55:00,2.1490,2.1500,2.1470,2.1470,206
2012-03-30,03:00:00,2.1460,2.1470,2.1450,2.1460,171
2012-03-30,03:05:00,2.1460,2.1510,2.1450,2.1500,200
2012-03-30,03:10:00,2.1500,2.1510,2.1490,2.1510,112
2012-03-30,03:15:00,2.1510,2.1590,2.1510,2.1580,1120
2012-03-30,03:20:00,2.1580,2.1660,2.1580,2.1600,849
2012-03-30,03:25:00,2.1590,2.1620,2.1580,2.1590,261
2012-03-30,03:30:00,2.1600,2.1640,2.1600,2.1630,224
2012-03-30,03:35:00,2.1630,2.1650,2.1580,2.1600,219
2012-03-30,03:40:00,2.1590,2.1620,2.1590,2.1610,73
2012-03-30,03:45:00,2.1600,2.1610,2.1520,2.1520,400
2012-03-30,03:50:00,2.1520,2.1550,2.1510,2.1520,415
2012-03-30,03:55:00,2.1530,2.1550,2.1510,2.1530,459
2012-03-30,04:00:00,2.1520,2.1550,2.1510,2.1550,47
2012-03-30,04:05:00,2.1560,2.1590,2.1550,2.1570,134
2012-03-30,04:10:00,2.1580,2.1620,2.1580,2.1610,109
2012-03-30,04:15:00,2.1600,2.1650,2.1600,2.1620,93
2012-03-30,04:20:00,2.1630,2.1650,2.1610,2.1640,98
2012-03-30,04:25:00,2.1630,2.1680,2.1620,2.1670,56
2012-03-30,04:30:00,2.1660,2.1680,2.1660,2.1670,33
2012-03-30,04:35:00,2.1670,2.1700,2.1490,2.1700,80
2012-03-30,04:40:00,2.1700,2.1720,2.1690,2.1720,135
2012-03-30,04:45:00,2.1710,2.1720,2.1670,2.1670,90
2012-03-30,04:50:00,2.1660,2.1710,2.1660,2.1680,26
2012-03-30,04:55:00,2.1680,2.1710,2.1680,2.1710,43
2012-03-30,05:00:00,2.1690,2.1690,2.1680,2.1680,12
2012-03-30,05:05:00,2.1690,2.1710,2.1690,2.1710,31
2012-03-30,05:10:00,2.1710,2.1710,2.1680,2.1700,48
2012-03-30,06:00:00,2.1660,2.1720,2.1660,2.1680,159
2012-03-30,06:05:00,2.1690,2.1690,2.1660,2.1660,13
2012-03-30,06:10:00,2.1660,2.1660,2.1640,2.1640,6
2012-03-30,06:15:00,2.1640,2.1650,2.1610,2.1640,12
2012-03-30,06:20:00,2.1640,2.1640,2.1640,2.1640,1
2012-03-30,06:25:00,2.1640,2.1640,2.1600,2.1600,21
2012-03-30,06:30:00,2.1610,2.1610,2.1600,2.1600,18
2012-03-30,06:35:00,2.1610,2.1610,2.1600,2.1600,7
2012-03-30,06:40:00,2.1600,2.1600,2.1600,2.1600,1
2012-03-30,06:45:00,2.1600,2.1600,2.1600,2.1600,1
2012-03-30,06:50:00,2.1590,2.1590,2.1560,2.1570,8
2012-03-30,06:55:00,2.1600,2.1610,2.1580,2.1610,4
2012-03-30,07:00:00,2.1610,2.1670,2.1590,2.1670,67
2012-03-30,07:05:00,2.1660,2.1660,2.1620,2.1620,5
2012-03-30,07:15:00,2.1630,2.1630,2.1630,2.1630,1
2012-03-30,07:35:00,2.1640,2.1650,2.1640,2.1650,11
2012-03-30,07:40:00,2.1640,2.1650,2.1630,2.1650,5
2012-03-30,07:45:00,2.1660,2.1670,2.1630,2.1630,24
2012-03-30,07:50:00,2.1630,2.1650,2.1630,2.1650,9
2012-03-30,07:55:00,2.1650,2.1650,2.1650,2.1650,2
2012-03-30,08:00:00,2.1640,2.1640,2.1630,2.1630,3
2012-03-30,08:05:00,2.1640,2.1640,2.1640,2.1640,1
2012-03-30,08:10:00,2.1640,2.1640,2.1630,2.1630,6
2012-03-30,08:15:00,2.1620,2.1620,2.1620,2.1620,3
2012-03-30,08:25:00,2.1650,2.1650,2.1650,2.1650,1
2012-03-30,08:30:00,2.1620,2.1620,2.1580,2.1610,53
2012-03-30,08:35:00,2.1600,2.1600,2.1580,2.1590,50
2012-03-30,08:45:00,2.1590,2.1590,2.1580,2.1580,2
2012-03-30,08:50:00,2.1590,2.1600,2.1590,2.1590,26
2012-03-30,08:55:00,2.1600,2.1600,2.1560,2.1560,12
2012-03-30,09:00:00,2.1560,2.1570,2.1560,2.1560,10
2012-03-30,09:10:00,2.1550,2.1550,2.1530,2.1550,8
2012-03-30,09:15:00,2.1560,2.1580,2.1560,2.1570,10
2012-03-30,09:20:00,2.1560,2.1560,2.1560,2.1560,2
2012-03-30,09:25:00,2.1560,2.1560,2.1550,2.1550,3
2012-03-30,09:30:00,2.1540,2.1540,2.1530,2.1530,15
2012-03-30,09:35:00,2.1530,2.1530,2.1530,2.1530,5
2012-03-30,09:40:00,2.1540,2.1550,2.1540,2.1550,4
2012-03-30,09:45:00,2.1530,2.1530,2.1510,2.1520,7
2012-03-30,09:50:00,2.1530,2.1530,2.1530,2.1530,2
2012-03-30,10:00:00,2.1540,2.1550,2.1540,2.1550,4
2012-03-30,10:05:00,2.1520,2.1520,2.1520,2.1520,4
2012-03-30,10:10:00,2.1510,2.1510,2.1510,2.1510,1
2012-03-30,10:15:00,2.1520,2.1520,2.1520,2.1520,18
2012-03-30,10:20:00,2.1530,2.1530,2.1460,2.1490,32
2012-03-30,10:25:00,2.1490,2.1490,2.1460,2.1490,11
2012-03-30,10:30:00,2.1480,2.1500,2.1480,2.1500,10
2012-03-30,10:35:00,2.1510,2.1510,2.1510,2.1510,2
2012-03-30,10:45:00,2.1500,2.1500,2.1500,2.1500,11
2012-03-30,10:50:00,2.1500,2.1500,2.1500,2.1500,1
2012-03-30,10:55:00,2.1490,2.1500,2.1490,2.1500,9
2012-03-30,11:00:00,2.1500,2.1530,2.1500,2.1530,16
2012-03-30,11:05:00,2.1510,2.1510,2.1510,2.1510,1
2012-03-30,11:10:00,2.1490,2.1490,2.1490,2.1490,1
2012-03-30,11:30:00,2.1490,2.1490,2.1490,2.1490,1
2012-03-30,11:35:00,2.1490,2.1490,2.1490,2.1490,2
2012-03-30,11:50:00,2.1500,2.1500,2.1500,2.1500,1
2012-03-30,11:55:00,2.1500,2.1500,2.1500,2.1500,1
2012-03-30,12:00:00,2.1490,2.1510,2.1480,2.1500,25
2012-03-30,12:05:00,2.1470,2.1500,2.1470,2.1500,12
2012-03-30,12:10:00,2.1490,2.1500,2.1460,2.1460,15
2012-03-30,12:15:00,2.1450,2.1450,2.1440,2.1450,12
2012-03-30,12:20:00,2.1440,2.1440,2.1360,2.1410,120
2012-03-30,12:25:00,2.1420,2.1460,2.1410,2.1460,9
2012-03-30,12:30:00,2.1470,2.1470,2.1460,2.1470,9
2012-03-30,12:35:00,2.1450,2.1460,2.1450,2.1460,7
2012-03-30,12:40:00,2.1460,2.1460,2.1410,2.1410,6
2012-03-30,12:45:00,2.1400,2.1410,2.1390,2.1390,148
2012-03-30,12:50:00,2.1390,2.1410,2.1390,2.1400,72
2012-03-30,12:55:00,2.1390,2.1400,2.1390,2.1400,21
2012-03-30,13:00:00,2.1400,2.1410,2.1380,2.1380,47
2012-03-30,13:05:00,2.1380,2.1390,2.1380,2.1390,14
2012-03-30,13:10:00,2.1390,2.1390,2.1380,2.1390,41
2012-03-30,13:15:00,2.1380,2.1380,2.1290,2.1310,159
2012-03-30,13:20:00,2.1310,2.1320,2.1300,2.1300,12
2012-03-30,13:25:00,2.1300,2.1310,2.1280,2.1290,39
2012-03-30,13:30:00,2.1290,2.1300,2.1280,2.1280,242
2012-03-30,13:35:00,2.1280,2.1330,2.1270,2.1310,170
2012-03-30,13:40:00,2.1300,2.1320,2.1300,2.1320,17
2012-03-30,13:45:00,2.1320,2.1330,2.1300,2.1310,33
2012-03-30,13:50:00,2.1310,2.1330,2.1310,2.1320,18
2012-03-30,13:55:00,2.1330,2.1330,2.1320,2.1320,7
2012-03-30,14:00:00,2.1320,2.1330,2.1320,2.1330,7
2012-03-30,14:05:00,2.1330,2.1330,2.1310,2.1310,12
2012-03-30,14:10:00,2.1310,2.1310,2.1300,2.1310,9
2012-03-30,14:15:00,2.1310,2.1320,2.1290,2.1290,77
2012-03-30,14:20:00,2.1290,2.1290,2.1280,2.1280,42
2012-03-30,14:25:00,2.1270,2.1270,2.1240,2.1250,183
2012-03-30,14:30:00,2.1250,2.1270,2.1230,2.1240,115
2012-03-30,14:35:00,2.1240,2.1240,2.1230,2.1230,27
2012-03-30,14:40:00,2.1230,2.1240,2.1170,2.1180,114
2012-03-30,14:45:00,2.1180,2.1180,2.1130,2.1160,115
2012-03-30,14:50:00,2.1150,2.1180,2.1150,2.1150,75
2012-03-30,14:55:00,2.1150,2.1180,2.1140,2.1150,56
2012-03-30,15:00:00,2.1160,2.1180,2.1160,2.1170,26
2012-03-30,15:05:00,2.1160,2.1180,2.1160,2.1160,60
2012-03-30,15:10:00,2.1170,2.1180,2.1160,2.1170,40
2012-03-30,15:15:00,2.1170,2.1180,2.1160,2.1180,21
2012-03-30,15:20:00,2.1180,2.1240,2.1170,2.1240,88
2012-03-30,15:25:00,2.1250,2.1280,2.1250,2.1260,89
2012-03-30,15:30:00,2.1280,2.1300,2.1280,2.1290,33
2012-03-30,15:35:00,2.1270,2.1270,2.1260,2.1260,6
2012-03-30,15:40:00,2.1270,2.1270,2.1260,2.1260,12
2012-03-30,15:45:00,2.1260,2.1280,2.1260,2.1270,8
2012-03-30,15:50:00,2.1260,2.1280,2.1220,2.1240,31
2012-03-30,15:55:00,2.1240,2.1250,2.1230,2.1240,8
2012-03-30,16:00:00,2.1240,2.1240,2.1220,2.1240,24
2012-03-30,16:05:00,2.1250,2.1250,2.1220,2.1240,24
2012-03-30,16:10:00,2.1240,2.1240,2.1220,2.1230,5
2012-03-30,16:15:00,2.1210,2.1230,2.1200,2.1200,39
2012-03-30,16:20:00,2.1200,2.1200,2.1200,2.1200,14
2012-03-30,16:25:00,2.1200,2.1200,2.1200,2.1200,3
2012-03-30,16:30:00,2.1210,2.1210,2.1170,2.1180,29
2012-03-30,16:35:00,2.1200,2.1210,2.1190,2.1200,38
2012-03-30,16:40:00,2.1200,2.1210,2.1190,2.1190,12
2012-03-30,16:45:00,2.1200,2.1210,2.1180,2.1180,17
2012-03-30,16:50:00,2.1210,2.1210,2.1200,2.1200,6
2012-03-30,16:55:00,2.1190,2.1220,2.1190,2.1200,23
2012-03-30,17:00:00,2.1220,2.1220,2.1190,2.1200,27
2012-03-30,17:05:00,2.1200,2.1220,2.1200,2.1220,20
2012-03-30,17:10:00,2.1210,2.1220,2.1200,2.1210,22
2012-03-30,17:15:00,2.1200,2.1210,2.1200,2.1210,4
2012-03-30,17:20:00,2.1210,2.1230,2.1210,2.1210,41
2012-03-30,17:25:00,2.1240,2.1290,2.1240,2.1290,14
2012-03-30,17:30:00,2.1270,2.1310,2.1270,2.1310,61
2012-03-30,17:35:00,2.1300,2.1320,2.1290,2.1320,28
2012-03-30,17:40:00,2.1330,2.1400,2.1330,2.1390,54
2012-03-30,17:45:00,2.1400,2.1470,2.1390,2.1470,137
2012-03-30,17:50:00,2.1480,2.1490,2.1360,2.1440,252
2012-03-30,17:55:00,2.1420,2.1450,2.1420,2.1440,16
2012-03-30,18:00:00,2.1440,2.1440,2.1420,2.1440,23
2012-03-30,18:05:00,2.1440,2.1460,2.1430,2.1450,88
2012-03-30,18:10:00,2.1440,2.1550,2.1440,2.1540,326
2012-03-30,18:15:00,2.1540,2.1550,2.1500,2.1510,309
2012-03-30,18:20:00,2.1540,2.1570,2.1490,2.1540,281
2012-03-30,18:25:00,2.1540,2.1590,2.1480,2.1570,275
2012-03-30,18:30:00,2.1550,2.1550,2.1470,2.1490,280
2012-03-30,18:35:00,2.1500,2.1520,2.1440,2.1510,104
2012-03-30,18:40:00,2.1500,2.1540,2.1470,2.1520,138
2012-03-30,18:45:00,2.1520,2.1540,2.1450,2.1510,96
2012-03-30,18:50:00,2.1500,2.1540,2.1490,2.1530,77
2012-03-30,18:55:00,2.1530,2.1530,2.1500,2.1510,54
2012-03-30,19:00:00,2.1530,2.1550,2.1490,2.1510,111
2012-03-30,19:05:00,2.1520,2.1570,2.1510,2.1560,84
2012-03-30,19:10:00,2.1560,2.1610,2.1560,2.1590,140
2012-03-30,19:15:00,2.1580,2.1580,2.1540,2.1570,40
2012-03-30,19:20:00,2.1570,2.1570,2.1520,2.1530,55
2012-03-30,19:25:00,2.1540,2.1580,2.1520,2.1580,76
2012-03-30,19:30:00,2.1560,2.1590,2.1540,2.1560,80
2012-03-30,19:35:00,2.1560,2.1610,2.1530,2.1590,174
2012-03-30,19:40:00,2.1590,2.1590,2.1490,2.1520,152
2012-03-30,19:45:00,2.1510,2.1570,2.1480,2.1550,142
2012-03-30,19:50:00,2.1550,2.1560,2.1550,2.1560,49
2012-03-30,19:55:00,2.1560,2.1560,2.1370,2.1430,260
2012-03-30,20:00:00,2.1440,2.1520,2.1410,2.1410,514
2012-03-30,20:05:00,2.1430,2.1610,2.1420,2.1570,669
2012-03-30,20:10:00,2.1580,2.1680,2.1550,2.1590,492
2012-03-30,20:15:00,2.1600,2.1660,2.1580,2.1630,262
2012-03-30,20:20:00,2.1630,2.1630,2.1560,2.1620,290
2012-03-30,20:25:00,2.1630,2.1650,2.1550,2.1570,404
2012-03-30,20:30:00,2.1560,2.1590,2.1460,2.1470,666
2012-03-30,20:35:00,2.1470,2.1480,2.1370,2.1450,774
2012-03-30,20:40:00,2.1440,2.1460,2.1370,2.1410,548
2012-03-30,20:45:00,2.1420,2.1430,2.1390,2.1400,454
2012-03-30,20:50:00,2.1400,2.1560,2.1400,2.1550,636
2012-03-30,20:55:00,2.1560,2.1640,2.1540,2.1580,1062
2012-03-30,21:00:00,2.1560,2.1680,2.1560,2.1630,2577
2012-03-30,21:05:00,2.1630,2.1670,2.1560,2.1560,964
2012-03-30,21:10:00,2.1570,2.1570,2.1510,2.1540,1012
2012-03-30,21:15:00,2.1530,2.1600,2.1530,2.1580,767
2012-03-30,21:20:00,2.1580,2.1590,2.1550,2.1580,404
2012-03-30,21:25:00,2.1580,2.1630,2.1550,2.1560,518
2012-03-30,21:30:00,2.1560,2.1570,2.1460,2.1470,1062
2012-03-30,21:35:00,2.1480,2.1480,2.1380,2.1410,1912
2012-03-30,21:40:00,2.1410,2.1420,2.1330,2.1370,1746
2012-03-30,21:45:00,2.1370,2.1450,2.1370,2.1440,853
2012-03-30,21:50:00,2.1450,2.1560,2.1420,2.1540,1461
2012-03-30,21:55:00,2.1540,2.1610,2.1530,2.1570,1326
2012-03-30,22:00:00,2.1570,2.1620,2.1560,2.1620,1576
2012-03-30,22:05:00,2.1610,2.1610,2.1540,2.1550,718
2012-03-30,22:10:00,2.1560,2.1560,2.1490,2.1510,823
2012-03-30,22:15:00,2.1510,2.1540,2.1450,2.1520,1137
2012-03-30,22:20:00,2.1510,2.1530,2.1500,2.1520,443
2012-03-30,22:25:00,2.1520,2.1580,2.1510,2.1580,545
2012-03-30,22:30:00,2.1580,2.1620,2.1550,2.1560,689
2012-03-30,22:35:00,2.1550,2.1600,2.1540,2.1550,511
2012-03-30,22:40:00,2.1550,2.1560,2.1530,2.1540,293
2012-03-30,22:45:00,2.1540,2.1590,2.1530,2.1540,374
2012-03-30,22:50:00,2.1540,2.1610,2.1540,2.1590,492
2012-03-30,22:55:00,2.1600,2.1650,2.1560,2.1590,809
2012-03-30,23:00:00,2.1580,2.1630,2.1580,2.1610,976
2012-03-30,23:05:00,2.1610,2.1640,2.1580,2.1580,750
2012-03-30,23:10:00,2.1580,2.1600,2.1530,2.1540,550
2012-03-30,23:15:00,2.1540,2.1570,2.1530,2.1540,450
2012-03-30,23:20:00,2.1530,2.1550,2.1510,2.1540,548
2012-03-30,23:25:00,2.1530,2.1580,2.1520,2.1570,547
2012-03-30,23:30:00,2.1570,2.1570,2.1520,2.1540,201
2012-03-30,23:35:00,2.1540,2.1570,2.1530,2.1560,316
2012-03-30,23:40:00,2.1560,2.1570,2.1530,2.1550,533
2012-03-30,23:45:00,2.1550,2.1550,2.1510,2.1530,430
2012-03-30,23:50:00,2.1540,2.1540,2.1510,2.1530,155
2012-03-30,23:55:00,2.1530,2.1540,2.1500,2.1540,387
2012-03-31,00:00:00,2.1540,2.1540,2.1520,2.1530,163
2012-03-31,00:05:00,2.1530,2.1530,2.1480,2.1510,697
2012-03-31,00:10:00,2.1510,2.1520,2.1490,2.1500,159
2012-03-31,00:15:00,2.1500,2.1510,2.1480,2.1490,294
2012-03-31,00:20:00,2.1490,2.1500,2.1470,2.1490,160
2012-03-31,00:25:00,2.1480,2.1490,2.1450,2.1460,633
2012-03-31,00:30:00,2.1460,2.1490,2.1460,2.1480,353
2012-03-31,00:35:00,2.1470,2.1480,2.1460,2.1460,170
2012-03-31,00:40:00,2.1460,2.1480,2.1440,2.1450,569
2012-03-31,00:45:00,2.1450,2.1470,2.1440,2.1450,282
2012-03-31,00:50:00,2.1440,2.1470,2.1440,2.1460,222
2012-03-31,00:55:00,2.1470,2.1560,2.1460,2.1550,583
2012-03-31,01:00:00,2.1550,2.1580,2.1470,2.1470,799
2012-03-31,01:05:00,2.1470,2.1480,2.1460,2.1460,147
2012-03-31,01:10:00,2.1460,2.1490,2.1460,2.1470,122
2012-03-31,01:15:00,2.1470,2.1470,2.1440,2.1450,251
2012-03-31,01:20:00,2.1450,2.1450,2.1430,2.1450,265
2012-03-31,01:25:00,2.1450,2.1510,2.1440,2.1480,576
2012-03-31,01:30:00,2.1490,2.1540,2.1450,2.1530,690
2012-03-31,01:35:00,2.1540,2.1560,2.1520,2.1550,667
2012-03-31,01:40:00,2.1550,2.1580,2.1490,2.1510,640
2012-03-31,01:45:00,2.1510,2.1560,2.1490,2.1540,441
2012-03-31,01:50:00,2.1550,2.1550,2.1450,2.1470,1039
2012-03-31,01:55:00,2.1460,2.1510,2.1450,2.1500,346
2012-03-31,02:00:00,2.1510,2.1560,2.1500,2.1510,536
2012-03-31,02:05:00,2.1510,2.1510,2.1450,2.1480,794
2012-03-31,02:10:00,2.1480,2.1480,2.1410,2.1430,1267
2012-03-31,02:15:00,2.1420,2.1450,2.1400,2.1400,836
2012-03-31,02:20:00,2.1410,2.1490,2.1390,2.1430,1576
2012-03-31,02:25:00,2.1420,2.1430,2.1010,2.1310,9780
2012-03-31,02:30:00,2.1310,2.1380,2.1290,2.1340,1018
2012-03-31,02:35:00,2.1330,2.1330,2.1240,2.1290,573
2012-03-31,02:40:00,2.1290,2.1300,2.1240,2.1270,434
2012-03-31,02:45:00,2.1260,2.1280,2.1250,2.1270,383
2012-03-31,02:50:00,2.1260,2.1280,2.1220,2.1230,322
2012-03-31,02:55:00,2.1240,2.1260,2.1220,2.1220,333
2012-03-31,03:00:00,2.1230,2.1250,2.1200,2.1240,406
2012-03-31,03:05:00,2.1250,2.1250,2.1220,2.1230,319
2012-03-31,03:10:00,2.1230,2.1240,2.1220,2.1230,102
2012-03-31,03:15:00,2.1230,2.1240,2.1210,2.1220,149
2012-03-31,03:20:00,2.1210,2.1250,2.1210,2.1240,123
2012-03-31,03:25:00,2.1240,2.1250,2.1240,2.1240,144
2012-03-31,03:30:00,2.1240,2.1250,2.1230,2.1250,82
2012-03-31,03:35:00,2.1240,2.1250,2.1230,2.1240,151
2012-03-31,03:40:00,2.1240,2.1240,2.1230,2.1240,22
2012-03-31,03:45:00,2.1240,2.1240,2.1200,2.1220,317
2012-03-31,03:50:00,2.1220,2.1240,2.1200,2.1210,230
2012-03-31,03:55:00,2.1210,2.1210,2.1150,2.1150,360
2012-03-31,04:00:00,2.1160,2.1250,2.1150,2.1200,217
2012-03-31,04:05:00,2.1210,2.1210,2.1170,2.1180,122
2012-03-31,04:10:00,2.1190,2.1230,2.1190,2.1200,66
2012-03-31,04:15:00,2.1190,2.1200,2.1180,2.1180,22
2012-03-31,04:20:00,2.1170,2.1170,2.1150,2.1160,34
2012-03-31,04:25:00,2.1170,2.1180,2.1170,2.1180,12
2012-03-31,04:30:00,2.1190,2.1230,2.1170,2.1230,98
2012-03-31,04:35:00,2.1210,2.1260,2.1210,2.1240,13
2012-03-31,04:40:00,2.1230,2.1240,2.1210,2.1220,16
2012-03-31,04:45:00,2.1220,2.1220,2.1210,2.1220,5
2012-03-31,04:50:00,2.1210,2.1210,2.1190,2.1190,22
2012-03-31,04:55:00,2.1190,2.1210,2.1190,2.1200,22
2012-03-31,05:00:00,2.1190,2.1190,2.1170,2.1190,14
2012-03-31,05:05:00,2.1200,2.1210,2.1180,2.1190,12
2012-03-31,05:10:00,2.1190,2.1200,2.1170,2.1200,33
2012-04-02,06:00:00,2.1220,2.1250,2.1150,2.1200,93
2012-04-02,06:05:00,2.1190,2.1250,2.1190,2.1240,58
2012-04-02,06:10:00,2.1230,2.1230,2.1220,2.1220,3
2012-04-02,06:15:00,2.1250,2.1250,2.1240,2.1240,6
2012-04-02,06:20:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,06:25:00,2.1250,2.1250,2.1250,2.1250,1
2012-04-02,06:30:00,2.1250,2.1250,2.1250,2.1250,12
2012-04-02,06:35:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,06:40:00,2.1250,2.1260,2.1250,2.1260,13
2012-04-02,06:45:00,2.1260,2.1260,2.1240,2.1240,7
2012-04-02,06:50:00,2.1230,2.1240,2.1220,2.1220,11
2012-04-02,06:55:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,07:05:00,2.1220,2.1240,2.1220,2.1240,2
2012-04-02,07:20:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,07:30:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,07:40:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,07:45:00,2.1250,2.1250,2.1250,2.1250,1
2012-04-02,07:55:00,2.1240,2.1240,2.1240,2.1240,2
2012-04-02,08:00:00,2.1230,2.1230,2.1230,2.1230,1
2012-04-02,08:10:00,2.1240,2.1240,2.1240,2.1240,5
2012-04-02,08:15:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,08:20:00,2.1240,2.1240,2.1240,2.1240,5
2012-04-02,08:25:00,2.1230,2.1230,2.1220,2.1220,8
2012-04-02,08:30:00,2.1220,2.1220,2.1220,2.1220,1
2012-04-02,08:35:00,2.1230,2.1240,2.1230,2.1240,6
2012-04-02,08:40:00,2.1210,2.1210,2.1210,2.1210,14
2012-04-02,08:45:00,2.1210,2.1210,2.1170,2.1170,20
2012-04-02,08:50:00,2.1170,2.1190,2.1150,2.1190,11
2012-04-02,08:55:00,2.1190,2.1190,2.1160,2.1170,17
2012-04-02,09:00:00,2.1160,2.1170,2.1130,2.1130,20
2012-04-02,09:05:00,2.1150,2.1150,2.1110,2.1150,19
2012-04-02,09:10:00,2.1130,2.1130,2.1110,2.1120,22
2012-04-02,09:15:00,2.1120,2.1130,2.1090,2.1130,94
2012-04-02,09:20:00,2.1130,2.1130,2.1130,2.1130,2
2012-04-02,09:25:00,2.1130,2.1130,2.1100,2.1100,13
2012-04-02,09:30:00,2.1100,2.1110,2.1100,2.1110,3
2012-04-02,09:35:00,2.1100,2.1120,2.1070,2.1120,40
2012-04-02,09:40:00,2.1100,2.1120,2.1090,2.1100,7
2012-04-02,09:45:00,2.1100,2.1100,2.1070,2.1070,18
2012-04-02,09:50:00,2.1070,2.1070,2.1010,2.1040,114
2012-04-02,09:55:00,2.1040,2.1050,2.1020,2.1050,10
2012-04-02,10:00:00,2.1040,2.1050,2.1040,2.1050,7
2012-04-02,10:05:00,2.1030,2.1050,2.1020,2.1050,17
2012-04-02,10:10:00,2.1050,2.1130,2.1050,2.1070,38
2012-04-02,10:15:00,2.1070,2.1070,2.1070,2.1070,4
2012-04-02,10:20:00,2.1120,2.1120,2.1120,2.1120,3
2012-04-02,10:40:00,2.1100,2.1130,2.1100,2.1120,22
2012-04-02,10:45:00,2.1140,2.1140,2.1140,2.1140,4
2012-04-02,10:50:00,2.1110,2.1110,2.1100,2.1100,2
2012-04-02,10:55:00,2.1140,2.1140,2.1140,2.1140,1
2012-04-02,11:00:00,2.1140,2.1140,2.1140,2.1140,2
2012-04-02,11:25:00,2.1140,2.1150,2.1140,2.1150,4
2012-04-02,11:35:00,2.1150,2.1150,2.1150,2.1150,2
2012-04-02,11:55:00,2.1120,2.1120,2.1090,2.1090,15
2012-04-02,12:00:00,2.1080,2.1100,2.1080,2.1090,9
2012-04-02,12:05:00,2.1090,2.1090,2.1090,2.1090,1
2012-04-02,12:10:00,2.1130,2.1130,2.1100,2.1100,13
2012-04-02,12:15:00,2.1090,2.1130,2.1090,2.1130,14
2012-04-02,12:20:00,2.1120,2.1130,2.1090,2.1100,29
2012-04-02,12:25:00,2.1100,2.1140,2.1100,2.1130,16
2012-04-02,12:30:00,2.1140,2.1160,2.1140,2.1150,38
2012-04-02,12:35:00,2.1160,2.1170,2.1160,2.1170,30
2012-04-02,12:40:00,2.1170,2.1170,2.1170,2.1170,9
2012-04-02,12:45:00,2.1170,2.1170,2.1160,2.1170,26
2012-04-02,12:50:00,2.1170,2.1200,2.1170,2.1200,42
2012-04-02,12:55:00,2.1190,2.1200,2.1180,2.1190,34
2012-04-02,13:00:00,2.1200,2.1200,2.1200,2.1200,5
2012-04-02,13:05:00,2.1200,2.1210,2.1200,2.1210,67
2012-04-02,13:10:00,2.1210,2.1210,2.1210,2.1210,9
2012-04-02,13:15:00,2.1210,2.1220,2.1210,2.1210,3
2012-04-02,13:20:00,2.1200,2.1230,2.1200,2.1230,21
2012-04-02,13:25:00,2.1220,2.1240,2.1220,2.1220,6
2012-04-02,13:30:00,2.1210,2.1220,2.1200,2.1210,7
2012-04-02,13:35:00,2.1230,2.1240,2.1230,2.1240,3
2012-04-02,13:40:00,2.1240,2.1240,2.1240,2.1240,1
2012-04-02,13:45:00,2.1220,2.1250,2.1210,2.1250,9
2012-04-02,13:50:00,2.1240,2.1250,2.1230,2.1240,14
2012-04-02,13:55:00,2.1250,2.1260,2.1250,2.1250,13
2012-04-02,14:00:00,2.1230,2.1260,2.1230,2.1260,18
2012-04-02,14:05:00,2.1280,2.1290,2.1260,2.1280,20
2012-04-02,14:10:00,2.1280,2.1280,2.1270,2.1270,8
2012-04-02,14:15:00,2.1270,2.1280,2.1270,2.1280,9
2012-04-02,14:20:00,2.1280,2.1340,2.1260,2.1320,39
2012-04-02,14:25:00,2.1320,2.1320,2.1270,2.1270,32
2012-04-02,14:30:00,2.1260,2.1270,2.1240,2.1250,35
2012-04-02,14:35:00,2.1260,2.1270,2.1250,2.1270,15
2012-04-02,14:40:00,2.1270,2.1280,2.1250,2.1280,5
2012-04-02,14:45:00,2.1280,2.1290,2.1280,2.1290,7
2012-04-02,14:50:00,2.1300,2.1300,2.1280,2.1280,8
2012-04-02,15:00:00,2.1270,2.1270,2.1220,2.1240,35
2012-04-02,15:05:00,2.1240,2.1270,2.1220,2.1220,19
2012-04-02,15:10:00,2.1250,2.1250,2.1210,2.1230,10
2012-04-02,15:15:00,2.1210,2.1210,2.1210,2.1210,3
2012-04-02,15:20:00,2.1200,2.1210,2.1200,2.1200,5
2012-04-02,15:25:00,2.1210,2.1210,2.1210,2.1210,2
2012-04-02,15:30:00,2.1220,2.1220,2.1220,2.1220,5
2012-04-02,15:35:00,2.1220,2.1220,2.1200,2.1200,6
2012-04-02,15:40:00,2.1220,2.1220,2.1200,2.1200,7
2012-04-02,15:45:00,2.1190,2.1190,2.1170,2.1190,21
2012-04-02,15:50:00,2.1200,2.1210,2.1190,2.1200,45
2012-04-02,15:55:00,2.1230,2.1240,2.1220,2.1220,21
2012-04-02,16:00:00,2.1220,2.1220,2.1190,2.1190,23
2012-04-02,16:05:00,2.1180,2.1180,2.1160,2.1160,33
2012-04-02,16:10:00,2.1170,2.1170,2.1160,2.1160,3
2012-04-02,16:15:00,2.1180,2.1180,2.1180,2.1180,7
2012-04-02,16:20:00,2.1180,2.1210,2.1180,2.1180,40
2012-04-02,16:25:00,2.1160,2.1180,2.1140,2.1140,23
2012-04-02,16:30:00,2.1170,2.1170,2.1150,2.1160,15
2012-04-02,16:40:00,2.1170,2.1170,2.1150,2.1150,7
2012-04-02,16:45:00,2.1140,2.1200,2.1140,2.1170,12
2012-04-02,16:50:00,2.1160,2.1160,2.1160,2.1160,1
2012-04-02,16:55:00,2.1180,2.1190,2.1170,2.1170,3
2012-04-02,17:00:00,2.1190,2.1190,2.1140,2.1160,100
2012-04-02,17:05:00,2.1170,2.1180,2.1160,2.1180,6
2012-04-02,17:10:00,2.1180,2.1190,2.1180,2.1190,9
2012-04-02,17:15:00,2.1180,2.1180,2.1180,2.1180,1
2012-04-02,17:20:00,2.1160,2.1160,2.1150,2.1150,26
2012-04-02,17:25:00,2.1180,2.1190,2.1170,2.1170,12
2012-04-02,17:30:00,2.1170,2.1180,2.1160,2.1170,9
2012-04-02,17:35:00,2.1170,2.1170,2.1160,2.1160,5
2012-04-02,17:40:00,2.1160,2.1180,2.1160,2.1170,9
2012-04-02,17:45:00,2.1180,2.1190,2.1170,2.1190,28
2012-04-02,17:50:00,2.1190,2.1240,2.1160,2.1200,133
2012-04-02,17:55:00,2.1190,2.1200,2.1180,2.1200,6
2012-04-02,18:00:00,2.1200,2.1200,2.1170,2.1180,13
2012-04-02,18:10:00,2.1200,2.1200,2.1180,2.1180,21
2012-04-02,18:15:00,2.1180,2.1190,2.1170,2.1170,23
2012-04-02,18:20:00,2.1180,2.1220,2.1180,2.1220,104
2012-04-02,18:25:00,2.1230,2.1260,2.1220,2.1220,48
2012-04-02,18:30:00,2.1240,2.1280,2.1210,2.1280,119
2012-04-02,18:35:00,2.1280,2.1290,2.1230,2.1260,88
2012-04-02,18:40:00,2.1260,2.1270,2.1230,2.1250,63
2012-04-02,18:45:00,2.1250,2.1290,2.1240,2.1270,158
2012-04-02,18:50:00,2.1270,2.1270,2.1240,2.1260,73
2012-04-02,18:55:00,2.1260,2.1290,2.1230,2.1280,58
2012-04-02,19:00:00,2.1270,2.1310,2.1250,2.1290,55
2012-04-02,19:05:00,2.1300,2.1310,2.1290,2.1310,24
2012-04-02,19:10:00,2.1310,2.1380,2.1300,2.1310,194
2012-04-02,19:15:00,2.1310,2.1390,2.1310,2.1360,83
2012-04-02,19:20:00,2.1350,2.1370,2.1340,2.1360,42
2012-04-02,19:25:00,2.1360,2.1370,2.1340,2.1360,74
2012-04-02,19:30:00,2.1360,2.1440,2.1350,2.1390,146
2012-04-02,19:35:00,2.1390,2.1420,2.1380,2.1390,66
2012-04-02,19:40:00,2.1390,2.1400,2.1360,2.1360,38
2012-04-02,19:45:00,2.1370,2.1410,2.1350,2.1390,160
2012-04-02,19:50:00,2.1380,2.1390,2.1350,2.1350,100
2012-04-02,19:55:00,2.1340,2.1340,2.1050,2.1190,1010
2012-04-02,20:00:00,2.1190,2.1240,2.1040,2.1080,562
2012-04-02,20:05:00,2.1090,2.1110,2.0910,2.1010,869
2012-04-02,20:10:00,2.1020,2.1030,2.0770,2.0800,1472
2012-04-02,20:15:00,2.0810,2.0930,2.0760,2.0870,805
2012-04-02,20:20:00,2.0870,2.0880,2.0760,2.0820,464
2012-04-02,20:25:00,2.0810,2.0850,2.0800,2.0840,553
2012-04-02,20:30:00,2.0850,2.0950,2.0840,2.0890,659
2012-04-02,20:35:00,2.0900,2.0900,2.0760,2.0820,654
2012-04-02,20:40:00,2.0830,2.0850,2.0780,2.0820,388
2012-04-02,20:45:00,2.0820,2.0820,2.0730,2.0790,691
2012-04-02,20:50:00,2.0790,2.0790,2.0690,2.0730,723
2012-04-02,20:55:00,2.0730,2.0850,2.0710,2.0850,1165
2012-04-02,21:00:00,2.0830,2.0940,2.0820,2.0880,2249
2012-04-02,21:05:00,2.0880,2.1020,2.0840,2.1010,1645
2012-04-02,21:10:00,2.1010,2.1050,2.0900,2.0900,2280
2012-04-02,21:15:00,2.0910,2.0940,2.0900,2.0920,564
2012-04-02,21:20:00,2.0920,2.0940,2.0870,2.0880,567
2012-04-02,21:25:00,2.0870,2.0920,2.0870,2.0920,421
2012-04-02,21:30:00,2.0910,2.0970,2.0890,2.0950,1632
2012-04-02,21:35:00,2.0950,2.0960,2.0910,2.0930,692
2012-04-02,21:40:00,2.0920,2.0990,2.0920,2.0950,490
2012-04-02,21:45:00,2.0950,2.0990,2.0940,2.0980,675
2012-04-02,21:50:00,2.0970,2.0980,2.0940,2.0980,729
2012-04-02,21:55:00,2.0970,2.1070,2.0960,2.1060,1165
2012-04-02,22:00:00,2.1050,2.1160,2.1050,2.1100,1820
2012-04-02,22:05:00,2.1110,2.1180,2.1060,2.1070,1360
2012-04-02,22:10:00,2.1070,2.1100,2.1000,2.1050,928
2012-04-02,22:15:00,2.1040,2.1140,2.1030,2.1130,659
2012-04-02,22:20:00,2.1140,2.1180,2.1120,2.1150,970
2012-04-02,22:25:00,2.1140,2.1170,2.1090,2.1110,585
2012-04-02,22:30:00,2.1120,2.1180,2.1070,2.1160,1086
2012-04-02,22:35:00,2.1170,2.1180,2.1050,2.1080,950
2012-04-02,22:40:00,2.1090,2.1110,2.1050,2.1070,508
2012-04-02,22:45:00,2.1070,2.1140,2.1060,2.1140,461
2012-04-02,22:50:00,2.1140,2.1160,2.1090,2.1130,1184
2012-04-02,22:55:00,2.1130,2.1140,2.0970,2.0980,1259
2012-04-02,23:00:00,2.0980,2.1010,2.0920,2.1000,1069
2012-04-02,23:05:00,2.0990,2.1040,2.0970,2.1010,530
2012-04-02,23:10:00,2.1020,2.1020,2.0960,2.0980,556
2012-04-02,23:15:00,2.0980,2.1040,2.0950,2.1020,561
2012-04-02,23:20:00,2.1020,2.1050,2.0980,2.1040,448
2012-04-02,23:25:00,2.1050,2.1050,2.0960,2.0960,721
2012-04-02,23:30:00,2.0960,2.1010,2.0950,2.1010,465
2012-04-02,23:35:00,2.1020,2.1060,2.0990,2.1060,453
2012-04-02,23:40:00,2.1060,2.1100,2.1000,2.1090,736
2012-04-02,23:45:00,2.1090,2.1090,2.1010,2.1030,459
2012-04-02,23:50:00,2.1030,2.1040,2.0990,2.1000,404
2012-04-02,23:55:00,2.1000,2.1030,2.0990,2.1020,304
2012-04-03,00:00:00,2.1010,2.1030,2.1000,2.1030,219
2012-04-03,00:05:00,2.1040,2.1060,2.1020,2.1030,328
2012-04-03,00:10:00,2.1040,2.1080,2.1040,2.1060,369
2012-04-03,00:15:00,2.1070,2.1080,2.1060,2.1070,238
2012-04-03,00:20:00,2.1070,2.1080,2.1030,2.1040,351
2012-04-03,00:25:00,2.1050,2.1140,2.1040,2.1140,811
2012-04-03,00:30:00,2.1140,2.1220,2.1140,2.1210,1193
2012-04-03,00:35:00,2.1210,2.1300,2.1180,2.1290,1377
2012-04-03,00:40:00,2.1290,2.1440,2.1260,2.1350,4386
2012-04-03,00:45:00,2.1360,2.1430,2.1340,2.1410,1148
2012-04-03,00:50:00,2.1410,2.1530,2.1390,2.1480,2443
2012-04-03,00:55:00,2.1480,2.1500,2.1390,2.1400,908
2012-04-03,01:00:00,2.1410,2.1470,2.1320,2.1470,1822
2012-04-03,01:05:00,2.1470,2.1500,2.1410,2.1470,1389
2012-04-03,01:10:00,2.1460,2.1480,2.1410,2.1420,618
2012-04-03,01:15:00,2.1420,2.1470,2.1400,2.1460,522
2012-04-03,01:20:00,2.1460,2.1520,2.1430,2.1480,1030
2012-04-03,01:25:00,2.1480,2.1520,2.1460,2.1470,867
2012-04-03,01:30:00,2.1480,2.1480,2.1420,2.1450,712
2012-04-03,01:35:00,2.1450,2.1510,2.1450,2.1510,491
2012-04-03,01:40:00,2.1510,2.1510,2.1460,2.1490,209
2012-04-03,01:45:00,2.1480,2.1530,2.1480,2.1510,777
2012-04-03,01:50:00,2.1520,2.1530,2.1490,2.1530,345
2012-04-03,01:55:00,2.1530,2.1530,2.1430,2.1440,739
2012-04-03,02:00:00,2.1440,2.1460,2.1410,2.1410,424
2012-04-03,02:05:00,2.1400,2.1440,2.1390,2.1430,490
2012-04-03,02:10:00,2.1430,2.1440,2.1390,2.1410,569
2012-04-03,02:15:00,2.1410,2.1480,2.1390,2.1470,846
2012-04-03,02:20:00,2.1470,2.1480,2.1430,2.1470,960
2012-04-03,02:25:00,2.1480,2.1560,2.1410,2.1540,4973
2012-04-03,02:30:00,2.1540,2.1610,2.1510,2.1570,1624
2012-04-03,02:35:00,2.1570,2.1600,2.1570,2.1590,276
2012-04-03,02:40:00,2.1590,2.1590,2.1550,2.1560,333
2012-04-03,02:45:00,2.1560,2.1590,2.1550,2.1570,319
2012-04-03,02:50:00,2.1560,2.1580,2.1520,2.1540,287
2012-04-03,02:55:00,2.1550,2.1590,2.1550,2.1590,341
2012-04-03,03:00:00,2.1580,2.1630,2.1580,2.1620,410
2012-04-03,03:05:00,2.1610,2.1630,2.1610,2.1620,129
2012-04-03,03:10:00,2.1630,2.1630,2.1560,2.1560,269
2012-04-03,03:15:00,2.1560,2.1560,2.1540,2.1550,93
2012-04-03,03:20:00,2.1550,2.1570,2.1550,2.1570,184
2012-04-03,03:25:00,2.1560,2.1580,2.1550,2.1570,172
2012-04-03,03:30:00,2.1570,2.1570,2.1560,2.1560,71
2012-04-03,03:35:00,2.1570,2.1570,2.1540,2.1540,134
2012-04-03,03:40:00,2.1530,2.1540,2.1520,2.1540,161
2012-04-03,03:45:00,2.1530,2.1540,2.1520,2.1540,193
2012-04-03,03:50:00,2.1540,2.1540,2.1520,2.1520,91
2012-04-03,03:55:00,2.1520,2.1530,2.1500,2.1520,282
2012-04-03,04:00:00,2.1530,2.1540,2.1510,2.1530,96
2012-04-03,04:05:00,2.1530,2.1540,2.1520,2.1540,43
2012-04-03,04:10:00,2.1530,2.1530,2.1500,2.1510,60
2012-04-03,04:15:00,2.1500,2.1520,2.1500,2.1520,37
2012-04-03,04:20:00,2.1510,2.1510,2.1510,2.1510,10
2012-04-03,04:25:00,2.1520,2.1520,2.1510,2.1520,68
2012-04-03,04:30:00,2.1530,2.1530,2.1530,2.1530,4
2012-04-03,04:35:00,2.1530,2.1560,2.1500,2.1510,69
2012-04-03,04:40:00,2.1510,2.1510,2.1480,2.1500,94
2012-04-03,04:45:00,2.1500,2.1500,2.1430,2.1450,112
2012-04-03,04:50:00,2.1470,2.1490,2.1470,2.1470,26
2012-04-03,04:55:00,2.1490,2.1490,2.1470,2.1470,16
2012-04-03,05:00:00,2.1460,2.1460,2.1450,2.1450,23
2012-04-03,05:05:00,2.1430,2.1460,2.1410,2.1450,40
2012-04-03,05:10:00,2.1450,2.1460,2.1430,2.1460,44
2012-04-03,06:00:00,2.1460,2.1490,2.1460,2.1470,13
2012-04-03,06:05:00,2.1470,2.1470,2.1460,2.1460,6
2012-04-03,06:10:00,2.1500,2.1500,2.1500,2.1500,1
2012-04-03,06:15:00,2.1470,2.1470,2.1400,2.1470,39
2012-04-03,06:35:00,2.1460,2.1460,2.1460,2.1460,1
2012-04-03,06:45:00,2.1430,2.1430,2.1430,2.1430,3
2012-04-03,06:55:00,2.1440,2.1440,2.1440,2.1440,4
2012-04-03,07:00:00,2.1410,2.1410,2.1390,2.1390,11
2012-04-03,07:05:00,2.1420,2.1420,2.1420,2.1420,1
2012-04-03,07:10:00,2.1410,2.1420,2.1410,2.1420,2
2012-04-03,07:15:00,2.1410,2.1410,2.1400,2.1400,3
2012-04-03,07:20:00,2.1400,2.1400,2.1390,2.1390,10
2012-04-03,07:25:00,2.1400,2.1410,2.1400,2.1410,3
2012-04-03,07:30:00,2.1410,2.1410,2.1410,2.1410,1
2012-04-03,07:35:00,2.1420,2.1420,2.1420,2.1420,2
2012-04-03,07:45:00,2.1440,2.1440,2.1440,2.1440,1
2012-04-03,07:55:00,2.1410,2.1410,2.1410,2.1410,1
2012-04-03,08:00:00,2.1440,2.1440,2.1440,2.1440,2
2012-04-03,08:15:00,2.1440,2.1460,2.1440,2.1460,11
2012-04-03,08:20:00,2.1450,2.1450,2.1440,2.1440,25
2012-04-03,08:30:00,2.1440,2.1450,2.1440,2.1450,3
2012-04-03,08:35:00,2.1450,2.1450,2.1450,2.1450,1
2012-04-03,08:45:00,2.1460,2.1490,2.1460,2.1460,57
2012-04-03,08:50:00,2.1470,2.1500,2.1460,2.1500,48
2012-04-03,08:55:00,2.1490,2.1490,2.1480,2.1490,4
2012-04-03,09:00:00,2.1470,2.1470,2.1460,2.1460,7
2012-04-03,09:05:00,2.1450,2.1450,2.1450,2.1450,1
2012-04-03,09:10:00,2.1480,2.1480,2.1480,2.1480,1
2012-04-03,09:20:00,2.1480,2.1510,2.1480,2.1510,42
2012-04-03,09:25:00,2.1520,2.1530,2.1520,2.1520,21
2012-04-03,09:30:00,2.1520,2.1530,2.1520,2.1530,4
2012-04-03,09:35:00,2.1500,2.1500,2.1500,2.1500,3
2012-04-03,09:50:00,2.1530,2.1530,2.1500,2.1500,2
2012-04-03,09:55:00,2.1500,2.1500,2.1480,2.1480,6
2012-04-03,10:05:00,2.1480,2.1480,2.1480,2.1480,7
2012-04-03,10:10:00,2.1470,2.1470,2.1470,2.1470,4
2012-04-03,10:20:00,2.1510,2.1510,2.1510,2.1510,1
2012-04-03,10:35:00,2.1510,2.1520,2.1500,2.1500,10
2012-04-03,10:40:00,2.1500,2.1510,2.1500,2.1510,2
2012-04-03,10:45:00,2.1500,2.1500,2.1470,2.1470,4
2012-04-03,10:50:00,2.1500,2.1500,2.1500,2.1500,1
2012-04-03,11:00:00,2.1480,2.1480,2.1480,2.1480,3
2012-04-03,11:05:00,2.1480,2.1480,2.1480,2.1480,1
2012-04-03,11:15:00,2.1490,2.1500,2.1490,2.1500,3
2012-04-03,11:25:00,2.1500,2.1500,2.1500,2.1500,1
2012-04-03,11:35:00,2.1480,2.1480,2.1480,2.1480,6
2012-04-03,11:55:00,2.1490,2.1510,2.1490,2.1510,49
2012-04-03,12:00:00,2.1510,2.1510,2.1510,2.1510,2
2012-04-03,12:25:00,2.1500,2.1500,2.1480,2.1480,6
2012-04-03,12:30:00,2.1480,2.1480,2.1450,2.1450,43
2012-04-03,12:35:00,2.1450,2.1450,2.1440,2.1450,18
2012-04-03,12:40:00,2.1460,2.1470,2.1450,2.1450,7
2012-04-03,12:45:00,2.1450,2.1450,2.1450,2.1450,4
2012-04-03,12:50:00,2.1440,2.1440,2.1440,2.1440,8
2012-04-03,12:55:00,2.1440,2.1440,2.1410,2.1410,28
2012-04-03,13:00:00,2.1400,2.1400,2.1400,2.1400,6
2012-04-03,13:05:00,2.1400,2.1410,2.1390,2.1410,15
2012-04-03,13:10:00,2.1410,2.1410,2.1410,2.1410,1
2012-04-03,13:15:00,2.1420,2.1420,2.1390,2.1390,13
2012-04-03,13:20:00,2.1410,2.1410,2.1400,2.1400,2
2012-04-03,13:25:00,2.1400,2.1400,2.1400,2.1400,3
2012-04-03,13:30:00,2.1390,2.1390,2.1390,2.1390,1
2012-04-03,13:40:00,2.1400,2.1400,2.1400,2.1400,1
2012-04-03,13:50:00,2.1410,2.1410,2.1410,2.1410,1
2012-04-03,13:55:00,2.1400,2.1400,2.1400,2.1400,4
2012-04-03,14:00:00,2.1420,2.1420,2.1420,2.1420,4
2012-04-03,14:05:00,2.1390,2.1390,2.1390,2.1390,28
2012-04-03,14:10:00,2.1400,2.1410,2.1400,2.1410,2
2012-04-03,14:15:00,2.1400,2.1400,2.1390,2.1390,4
2012-04-03,14:20:00,2.1390,2.1390,2.1390,2.1390,2
2012-04-03,14:30:00,2.1400,2.1400,2.1340,2.1360,58
2012-04-03,14:35:00,2.1350,2.1350,2.1320,2.1330,31
2012-04-03,14:40:00,2.1330,2.1330,2.1320,2.1320,23
2012-04-03,14:45:00,2.1310,2.1320,2.1310,2.1320,20
2012-04-03,14:50:00,2.1320,2.1320,2.1310,2.1310,21
2012-04-03,14:55:00,2.1310,2.1310,2.1300,2.1310,13
2012-04-03,15:00:00,2.1310,2.1310,2.1290,2.1290,21
2012-04-03,15:05:00,2.1300,2.1320,2.1290,2.1300,12
2012-04-03,15:10:00,2.1300,2.1310,2.1300,2.1310,7
2012-04-03,15:15:00,2.1310,2.1310,2.1300,2.1300,18
2012-04-03,15:20:00,2.1300,2.1300,2.1290,2.1290,2
2012-04-03,15:25:00,2.1300,2.1310,2.1300,2.1310,7
2012-04-03,15:30:00,2.1290,2.1310,2.1290,2.1310,2
2012-04-03,15:35:00,2.1300,2.1310,2.1300,2.1310,15
2012-04-03,15:40:00,2.1310,2.1330,2.1310,2.1330,6
2012-04-03,15:45:00,2.1320,2.1330,2.1320,2.1320,10
2012-04-03,15:50:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-03,15:55:00,2.1320,2.1320,2.1320,2.1320,1
2012-04-03,16:05:00,2.1320,2.1330,2.1320,2.1320,9
2012-04-03,16:10:00,2.1310,2.1330,2.1310,2.1330,19
2012-04-03,16:15:00,2.1330,2.1330,2.1330,2.1330,2
2012-04-03,16:20:00,2.1330,2.1330,2.1330,2.1330,6
2012-04-03,16:25:00,2.1340,2.1340,2.1320,2.1330,5
2012-04-03,16:30:00,2.1340,2.1340,2.1320,2.1330,8
2012-04-03,16:35:00,2.1340,2.1340,2.1340,2.1340,1
2012-04-03,16:40:00,2.1330,2.1350,2.1330,2.1350,7
2012-04-03,16:45:00,2.1350,2.1370,2.1330,2.1340,18
2012-04-03,16:50:00,2.1340,2.1350,2.1340,2.1340,7
2012-04-03,16:55:00,2.1340,2.1340,2.1340,2.1340,7
2012-04-03,17:00:00,2.1350,2.1370,2.1330,2.1350,42
2012-04-03,17:05:00,2.1340,2.1350,2.1310,2.1310,15
2012-04-03,17:10:00,2.1330,2.1340,2.1330,2.1330,5
2012-04-03,17:15:00,2.1340,2.1340,2.1340,2.1340,1
2012-04-03,17:20:00,2.1350,2.1380,2.1350,2.1350,46
2012-04-03,17:30:00,2.1350,2.1360,2.1340,2.1340,14
2012-04-03,17:35:00,2.1340,2.1350,2.1310,2.1330,35
2012-04-03,17:40:00,2.1320,2.1340,2.1320,2.1340,16
2012-04-03,17:45:00,2.1340,2.1350,2.1340,2.1350,5
2012-04-03,17:50:00,2.1350,2.1360,2.1340,2.1360,5
2012-04-03,17:55:00,2.1360,2.1360,2.1350,2.1350,13
2012-04-03,18:00:00,2.1360,2.1370,2.1340,2.1350,33
2012-04-03,18:05:00,2.1350,2.1360,2.1290,2.1330,104
2012-04-03,18:10:00,2.1330,2.1330,2.1280,2.1280,83
2012-04-03,18:15:00,2.1270,2.1280,2.1220,2.1220,105
2012-04-03,18:20:00,2.1220,2.1270,2.1170,2.1210,164
2012-04-03,18:25:00,2.1200,2.1270,2.1170,2.1250,243
2012-04-03,18:30:00,2.1250,2.1300,2.1240,2.1240,69
2012-04-03,18:35:00,2.1240,2.1240,2.1210,2.1210,74
2012-04-03,18:40:00,2.1200,2.1250,2.1190,2.1210,86
2012-04-03,18:45:00,2.1220,2.1230,2.1200,2.1210,76
2012-04-03,18:50:00,2.1200,2.1220,2.1200,2.1210,66
2012-04-03,18:55:00,2.1210,2.1230,2.1200,2.1220,51
2012-04-03,19:00:00,2.1220,2.1250,2.1200,2.1220,152
2012-04-03,19:05:00,2.1220,2.1240,2.1190,2.1210,147
2012-04-03,19:10:00,2.1200,2.1240,2.1200,2.1210,81
2012-04-03,19:15:00,2.1200,2.1210,2.1190,2.1190,43
2012-04-03,19:20:00,2.1190,2.1200,2.1170,2.1180,59
2012-04-03,19:25:00,2.1190,2.1220,2.1170,2.1210,82
2012-04-03,19:30:00,2.1210,2.1260,2.1200,2.1220,136
2012-04-03,19:35:00,2.1240,2.1330,2.1230,2.1300,260
2012-04-03,19:40:00,2.1300,2.1340,2.1280,2.1310,127
2012-04-03,19:45:00,2.1300,2.1300,2.1240,2.1250,92
2012-04-03,19:50:00,2.1250,2.1320,2.1250,2.1300,123
2012-04-03,19:55:00,2.1310,2.1310,2.1270,2.1270,86
2012-04-03,20:00:00,2.1260,2.1340,2.1260,2.1340,199
2012-04-03,20:05:00,2.1340,2.1470,2.1340,2.1390,803
2012-04-03,20:10:00,2.1380,2.1430,2.1320,2.1350,1021
2012-04-03,20:15:00,2.1340,2.1410,2.1290,2.1390,392
2012-04-03,20:20:00,2.1380,2.1750,2.1350,2.1610,2276
2012-04-03,20:25:00,2.1610,2.1850,2.1550,2.1650,2028
2012-04-03,20:30:00,2.1640,2.1720,2.1560,2.1630,615
2012-04-03,20:35:00,2.1620,2.1730,2.1610,2.1660,525
2012-04-03,20:40:00,2.1670,2.1690,2.1550,2.1610,527
2012-04-03,20:45:00,2.1610,2.1780,2.1570,2.1730,823
2012-04-03,20:50:00,2.1710,2.1740,2.1670,2.1720,333
2012-04-03,20:55:00,2.1730,2.1760,2.1610,2.1620,799
2012-04-03,21:00:00,2.1610,2.1710,2.1470,2.1690,2236
2012-04-03,21:05:00,2.1700,2.1710,2.1460,2.1480,1879
2012-04-03,21:10:00,2.1470,2.1540,2.1420,2.1520,1540
2012-04-03,21:15:00,2.1520,2.1550,2.1450,2.1480,835
2012-04-03,21:20:00,2.1470,2.1510,2.1450,2.1510,368
2012-04-03,21:25:00,2.1510,2.1590,2.1490,2.1580,419
2012-04-03,21:30:00,2.1580,2.1600,2.1530,2.1570,757
2012-04-03,21:35:00,2.1570,2.1570,2.1450,2.1460,586
2012-04-03,21:40:00,2.1450,2.1540,2.1440,2.1530,706
2012-04-03,21:45:00,2.1530,2.1670,2.1530,2.1650,1231
2012-04-03,21:50:00,2.1650,2.1690,2.1620,2.1630,1750
2012-04-03,21:55:00,2.1630,2.1670,2.1610,2.1670,462
2012-04-03,22:00:00,2.1670,2.1870,2.1660,2.1790,3932
2012-04-03,22:05:00,2.1790,2.1900,2.1770,2.1890,2106
2012-04-03,22:10:00,2.1890,2.1890,2.1800,2.1800,1040
2012-04-03,22:15:00,2.1810,2.1870,2.1790,2.1850,998
2012-04-03,22:20:00,2.1840,2.1940,2.1830,2.1920,1635
2012-04-03,22:25:00,2.1920,2.1990,2.1910,2.1920,1784
2012-04-03,22:30:00,2.1910,2.1940,2.1850,2.1900,1030
2012-04-03,22:35:00,2.1890,2.1940,2.1880,2.1910,515
2012-04-03,22:40:00,2.1900,2.2010,2.1900,2.2010,1047
2012-04-03,22:45:00,2.2010,2.2040,2.1910,2.1930,1989
2012-04-03,22:50:00,2.1930,2.1930,2.1850,2.1900,654
2012-04-03,22:55:00,2.1900,2.1990,2.1880,2.1980,788
2012-04-03,23:00:00,2.1980,2.2000,2.1900,2.1910,880
2012-04-03,23:05:00,2.1910,2.2010,2.1900,2.2000,1265
2012-04-03,23:10:00,2.2010,2.2010,2.1940,2.1970,418
2012-04-03,23:15:00,2.1970,2.1970,2.1920,2.1930,274
2012-04-03,23:20:00,2.1930,2.1960,2.1910,2.1960,541
2012-04-03,23:25:00,2.1950,2.1990,2.1930,2.1940,399
2012-04-03,23:30:00,2.1940,2.1960,2.1890,2.1890,759
2012-04-03,23:35:00,2.1890,2.1890,2.1810,2.1870,1403
2012-04-03,23:40:00,2.1870,2.1890,2.1840,2.1860,385
2012-04-03,23:45:00,2.1850,2.1890,2.1820,2.1860,609
2012-04-03,23:50:00,2.1860,2.1880,2.1820,2.1830,455
2012-04-03,23:55:00,2.1840,2.1840,2.1770,2.1770,469
2012-04-04,00:00:00,2.1780,2.1820,2.1760,2.1760,1035
2012-04-04,00:05:00,2.1760,2.1820,2.1750,2.1800,533
2012-04-04,00:10:00,2.1800,2.1850,2.1800,2.1810,576
2012-04-04,00:15:00,2.1810,2.1900,2.1800,2.1890,760
2012-04-04,00:20:00,2.1900,2.1900,2.1850,2.1870,390
2012-04-04,00:25:00,2.1880,2.1910,2.1880,2.1910,573
2012-04-04,00:30:00,2.1900,2.1950,2.1890,2.1920,672
2012-04-04,00:35:00,2.1920,2.1940,2.1890,2.1910,366
2012-04-04,00:40:00,2.1910,2.1930,2.1830,2.1840,362
2012-04-04,00:45:00,2.1840,2.1870,2.1770,2.1810,460
2012-04-04,00:50:00,2.1810,2.1830,2.1790,2.1830,319
2012-04-04,00:55:00,2.1830,2.1850,2.1810,2.1810,229
2012-04-04,01:00:00,2.1810,2.1900,2.1810,2.1850,422
2012-04-04,01:05:00,2.1850,2.1910,2.1850,2.1900,326
2012-04-04,01:10:00,2.1910,2.1930,2.1880,2.1910,429
2012-04-04,01:15:00,2.1920,2.1930,2.1820,2.1820,395
2012-04-04,01:20:00,2.1820,2.1830,2.1770,2.1770,496
2012-04-04,01:25:00,2.1770,2.1780,2.1680,2.1690,1015
2012-04-04,01:30:00,2.1690,2.1700,2.1570,2.1650,2332
2012-04-04,01:35:00,2.1660,2.1670,2.1610,2.1650,385
2012-04-04,01:40:00,2.1640,2.1730,2.1640,2.1700,477
2012-04-04,01:45:00,2.1700,2.1780,2.1680,2.1760,1034
2012-04-04,01:50:00,2.1760,2.1770,2.1740,2.1760,258
2012-04-04,01:55:00,2.1760,2.1840,2.1750,2.1800,1355
2012-04-04,02:00:00,2.1790,2.1800,2.1760,2.1790,386
2012-04-04,02:05:00,2.1780,2.1780,2.1750,2.1760,447
2012-04-04,02:10:00,2.1770,2.1830,2.1760,2.1820,1029
2012-04-04,02:15:00,2.1810,2.1900,2.1790,2.1850,766
2012-04-04,02:20:00,2.1850,2.1920,2.1850,2.1850,1276
2012-04-04,02:25:00,2.1850,2.1900,2.1830,2.1870,3417
2012-04-04,02:30:00,2.1870,2.1880,2.1780,2.1790,952
2012-04-04,02:35:00,2.1800,2.1810,2.1750,2.1760,493
2012-04-04,02:40:00,2.1760,2.1770,2.1740,2.1740,206
2012-04-04,02:45:00,2.1740,2.1770,2.1740,2.1760,183
2012-04-04,02:50:00,2.1760,2.1820,2.1750,2.1750,1104
2012-04-04,02:55:00,2.1750,2.1750,2.1690,2.1740,352
2012-04-04,03:00:00,2.1730,2.1800,2.1730,2.1800,125
2012-04-04,03:05:00,2.1790,2.1810,2.1790,2.1800,98
2012-04-04,03:10:00,2.1800,2.1800,2.1790,2.1800,26
2012-04-04,03:15:00,2.1800,2.1800,2.1710,2.1730,206
2012-04-04,03:20:00,2.1730,2.1740,2.1700,2.1740,172
2012-04-04,03:25:00,2.1740,2.1740,2.1720,2.1730,32
2012-04-04,03:30:00,2.1730,2.1740,2.1730,2.1740,34
2012-04-04,03:35:00,2.1730,2.1740,2.1730,2.1730,23
2012-04-04,03:40:00,2.1730,2.1730,2.1710,2.1720,39
2012-04-04,03:45:00,2.1730,2.1740,2.1710,2.1730,62
2012-04-04,03:50:00,2.1740,2.1750,2.1720,2.1730,61
2012-04-04,03:55:00,2.1720,2.1750,2.1720,2.1730,217
2012-04-04,04:00:00,2.1730,2.1740,2.1720,2.1720,80
2012-04-04,04:05:00,2.1720,2.1750,2.1720,2.1740,20
2012-04-04,04:10:00,2.1750,2.1780,2.1730,2.1730,32
2012-04-04,04:15:00,2.1740,2.1740,2.1740,2.1740,12
2012-04-04,04:20:00,2.1740,2.1750,2.1720,2.1720,14
2012-04-04,04:25:00,2.1720,2.1740,2.1700,2.1720,46
2012-04-04,04:30:00,2.1720,2.1720,2.1710,2.1710,5
2012-04-04,04:35:00,2.1720,2.1870,2.1710,2.1710,10
2012-04-04,04:40:00,2.1710,2.1720,2.1700,2.1710,37
2012-04-04,04:45:00,2.1710,2.1720,2.1700,2.1720,9
2012-04-04,04:50:00,2.1710,2.1730,2.1710,2.1710,30
2012-04-04,04:55:00,2.1710,2.1720,2.1700,2.1720,52
2012-04-04,05:00:00,2.1700,2.1730,2.1700,2.1700,10
2012-04-04,05:05:00,2.1700,2.1710,2.1700,2.1710,13
2012-04-04,05:10:00,2.1700,2.1700,2.1680,2.1690,33
2012-04-04,06:00:00,2.1710,2.1710,2.1670,2.1700,20
2012-04-04,06:05:00,2.1680,2.1690,2.1670,2.1670,13
2012-04-04,06:15:00,2.1670,2.1690,2.1670,2.1690,2
2012-04-04,06:25:00,2.1680,2.1680,2.1680,2.1680,1
2012-04-04,06:30:00,2.1690,2.1690,2.1690,2.1690,1
2012-04-04,06:40:00,2.1700,2.1700,2.1690,2.1690,5
2012-04-04,06:45:00,2.1680,2.1680,2.1680,2.1680,2
2012-04-04,07:10:00,2.1690,2.1690,2.1690,2.1690,1
2012-04-04,07:15:00,2.1680,2.1680,2.1680,2.1680,1
2012-04-04,07:25:00,2.1700,2.1700,2.1700,2.1700,11
2012-04-04,07:30:00,2.1660,2.1660,2.1660,2.1660,2
2012-04-04,07:45:00,2.1680,2.1720,2.1670,2.1720,7
2012-04-04,07:50:00,2.1710,2.1710,2.1710,2.1710,1
2012-04-04,08:15:00,2.1690,2.1690,2.1670,2.1670,4
2012-04-04,08:35:00,2.1690,2.1690,2.1670,2.1670,7
2012-04-04,08:45:00,2.1670,2.1720,2.1670,2.1720,26
2012-04-04,09:05:00,2.1700,2.1700,2.1700,2.1700,2
2012-04-04,09:15:00,2.1700,2.1700,2.1700,2.1700,1
2012-04-04,09:25:00,2.1700,2.1700,2.1700,2.1700,1
2012-04-04,09:30:00,2.1690,2.1820,2.1690,2.1770,118
2012-04-04,09:35:00,2.1810,2.1890,2.1810,2.1840,97
2012-04-04,09:40:00,2.1830,2.1830,2.1830,2.1830,10
2012-04-04,09:45:00,2.1820,2.1890,2.1810,2.1870,32
2012-04-04,09:50:00,2.1870,2.1870,2.1850,2.1850,9
2012-04-04,09:55:00,2.1850,2.1850,2.1850,2.1850,5
2012-04-04,10:00:00,2.1860,2.1870,2.1860,2.1860,4
2012-04-04,10:05:00,2.1850,2.1850,2.1850,2.1850,26
2012-04-04,10:10:00,2.1850,2.1850,2.1850,2.1850,6
2012-04-04,10:20:00,2.1850,2.1850,2.1850,2.1850,5
2012-04-04,10:25:00,2.1850,2.1880,2.1850,2.1880,4
2012-04-04,10:30:00,2.1850,2.1850,2.1850,2.1850,3
2012-04-04,10:35:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-04,10:40:00,2.1830,2.1830,2.1830,2.1830,5
2012-04-04,10:45:00,2.1820,2.1850,2.1820,2.1850,3
2012-04-04,10:50:00,2.1820,2.1820,2.1820,2.1820,1
2012-04-04,11:00:00,2.1820,2.1820,2.1800,2.1800,75
2012-04-04,11:10:00,2.1810,2.1810,2.1810,2.1810,1
2012-04-04,11:15:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-04,11:20:00,2.1810,2.1810,2.1810,2.1810,1
2012-04-04,11:30:00,2.1820,2.1820,2.1810,2.1810,3
2012-04-04,11:40:00,2.1810,2.1810,2.1810,2.1810,1
2012-04-04,11:45:00,2.1820,2.1820,2.1810,2.1820,7
2012-04-04,12:05:00,2.1810,2.1810,2.1810,2.1810,1
2012-04-04,12:10:00,2.1840,2.1840,2.1840,2.1840,11
2012-04-04,12:15:00,2.1840,2.1840,2.1840,2.1840,1
2012-04-04,12:20:00,2.1840,2.1840,2.1840,2.1840,18
2012-04-04,12:25:00,2.1840,2.1840,2.1840,2.1840,13
2012-04-04,12:30:00,2.1840,2.1840,2.1800,2.1820,90
2012-04-04,12:35:00,2.1800,2.1820,2.1800,2.1810,32
2012-04-04,12:40:00,2.1820,2.1820,2.1800,2.1800,20
2012-04-04,12:45:00,2.1800,2.1810,2.1800,2.1810,25
2012-04-04,12:50:00,2.1820,2.1830,2.1810,2.1810,13
2012-04-04,12:55:00,2.1820,2.1830,2.1820,2.1820,11
2012-04-04,13:00:00,2.1820,2.1820,2.1820,2.1820,4
2012-04-04,13:05:00,2.1810,2.1810,2.1810,2.1810,1
2012-04-04,13:20:00,2.1830,2.1830,2.1830,2.1830,3
2012-04-04,13:25:00,2.1830,2.1830,2.1830,2.1830,25
2012-04-04,13:30:00,2.1850,2.1850,2.1820,2.1830,19
2012-04-04,13:35:00,2.1840,2.1840,2.1840,2.1840,3
2012-04-04,13:40:00,2.1840,2.1850,2.1830,2.1840,25
2012-04-04,13:45:00,2.1830,2.1840,2.1810,2.1840,32
2012-04-04,13:55:00,2.1810,2.1810,2.1810,2.1810,53
2012-04-04,14:00:00,2.1810,2.1810,2.1810,2.1810,40
2012-04-04,14:05:00,2.1810,2.1810,2.1800,2.1810,8
2012-04-04,14:10:00,2.1810,2.1820,2.1800,2.1820,14
2012-04-04,14:15:00,2.1800,2.1800,2.1800,2.1800,1
2012-04-04,14:20:00,2.1800,2.1800,2.1800,2.1800,1
2012-04-04,14:25:00,2.1800,2.1810,2.1800,2.1810,4
2012-04-04,14:30:00,2.1810,2.1810,2.1810,2.1810,2
2012-04-04,14:35:00,2.1820,2.1820,2.1820,2.1820,2
2012-04-04,14:40:00,2.1810,2.1810,2.1810,2.1810,2
2012-04-04,14:45:00,2.1810,2.1850,2.1810,2.1830,34
2012-04-04,14:50:00,2.1810,2.1830,2.1810,2.1830,3
2012-04-04,14:55:00,2.1840,2.1840,2.1840,2.1840,2
2012-04-04,15:00:00,2.1810,2.1810,2.1810,2.1810,61
2012-04-04,15:05:00,2.1810,2.1810,2.1800,2.1810,13
2012-04-04,15:10:00,2.1810,2.1820,2.1800,2.1820,9
2012-04-04,15:15:00,2.1810,2.1810,2.1810,2.1810,2
2012-04-04,15:20:00,2.1810,2.1820,2.1810,2.1810,44
2012-04-04,15:25:00,2.1820,2.1820,2.1800,2.1800,14
2012-04-04,15:30:00,2.1810,2.1820,2.1800,2.1820,9
2012-04-04,15:35:00,2.1810,2.1830,2.1810,2.1830,7
2012-04-04,15:40:00,2.1820,2.1840,2.1810,2.1840,6
2012-04-04,15:45:00,2.1840,2.1840,2.1820,2.1820,17
2012-04-04,15:50:00,2.1840,2.1860,2.1840,2.1860,32
2012-04-04,15:55:00,2.1860,2.1880,2.1840,2.1840,17
2012-04-04,16:00:00,2.1840,2.1860,2.1830,2.1860,9
2012-04-04,16:05:00,2.1830,2.1860,2.1830,2.1860,8
2012-04-04,16:10:00,2.1830,2.1840,2.1830,2.1840,14
2012-04-04,16:15:00,2.1830,2.1840,2.1830,2.1840,12
2012-04-04,16:20:00,2.1840,2.1840,2.1840,2.1840,2
2012-04-04,16:25:00,2.1830,2.1830,2.1830,2.1830,1
2012-04-04,16:30:00,2.1850,2.1850,2.1830,2.1830,10
2012-04-04,16:35:00,2.1830,2.1850,2.1830,2.1850,15
2012-04-04,16:40:00,2.1840,2.1840,2.1830,2.1840,16
2012-04-04,16:45:00,2.1840,2.1850,2.1830,2.1850,14
2012-04-04,16:50:00,2.1850,2.1850,2.1830,2.1830,4
2012-04-04,16:55:00,2.1830,2.1860,2.1830,2.1860,19
2012-04-04,17:00:00,2.1840,2.1840,2.1830,2.1830,12
2012-04-04,17:05:00,2.1830,2.1850,2.1830,2.1850,16
2012-04-04,17:10:00,2.1830,2.1830,2.1830,2.1830,3
2012-04-04,17:15:00,2.1830,2.1830,2.1830,2.1830,2
2012-04-04,17:20:00,2.1830,2.1830,2.1810,2.1820,22
2012-04-04,17:25:00,2.1820,2.1820,2.1810,2.1810,10
2012-04-04,17:30:00,2.1800,2.1850,2.1800,2.1840,42
2012-04-04,17:35:00,2.1830,2.1830,2.1830,2.1830,4
2012-04-04,17:45:00,2.1840,2.1840,2.1810,2.1840,6
2012-04-04,17:50:00,2.1840,2.1850,2.1810,2.1810,6
2012-04-04,17:55:00,2.1850,2.1850,2.1830,2.1840,14
2012-04-04,18:00:00,2.1840,2.1850,2.1840,2.1850,33
2012-04-04,18:05:00,2.1840,2.1850,2.1830,2.1840,66
2012-04-04,18:10:00,2.1830,2.1850,2.1810,2.1830,126
2012-04-04,18:15:00,2.1820,2.1840,2.1810,2.1820,39
2012-04-04,18:20:00,2.1810,2.1850,2.1810,2.1840,46
2012-04-04,18:25:00,2.1830,2.1840,2.1800,2.1800,97
2012-04-04,18:30:00,2.1800,2.1820,2.1760,2.1760,142
2012-04-04,18:35:00,2.1760,2.1790,2.1760,2.1760,41
2012-04-04,18:40:00,2.1770,2.1780,2.1730,2.1740,78
2012-04-04,18:45:00,2.1750,2.1750,2.1720,2.1740,33
2012-04-04,18:50:00,2.1740,2.1740,2.1730,2.1730,12
2012-04-04,18:55:00,2.1740,2.1740,2.1720,2.1720,24
2012-04-04,19:00:00,2.1720,2.1730,2.1710,2.1730,35
2012-04-04,19:05:00,2.1720,2.1730,2.1700,2.1700,55
2012-04-04,19:10:00,2.1690,2.1740,2.1690,2.1740,45
2012-04-04,19:15:00,2.1740,2.1770,2.1730,2.1750,54
2012-04-04,19:20:00,2.1730,2.1790,2.1730,2.1770,50
2012-04-04,19:25:00,2.1770,2.1800,2.1770,2.1770,36
2012-04-04,19:30:00,2.1780,2.1830,2.1770,2.1810,83
2012-04-04,19:35:00,2.1810,2.1860,2.1780,2.1830,236
2012-04-04,19:40:00,2.1820,2.1860,2.1780,2.1860,115
2012-04-04,19:45:00,2.1850,2.1870,2.1830,2.1840,149
2012-04-04,19:50:00,2.1840,2.1890,2.1840,2.1890,87
2012-04-04,19:55:00,2.1890,2.1950,2.1890,2.1900,315
2012-04-04,20:00:00,2.1910,2.1910,2.1840,2.1850,214
2012-04-04,20:05:00,2.1840,2.1840,2.1780,2.1800,270
2012-04-04,20:10:00,2.1790,2.1850,2.1780,2.1790,183
2012-04-04,20:15:00,2.1790,2.1810,2.1710,2.1720,361
2012-04-04,20:20:00,2.1720,2.1800,2.1720,2.1800,266
2012-04-04,20:25:00,2.1790,2.1880,2.1770,2.1860,450
2012-04-04,20:30:00,2.1860,2.1950,2.1840,2.1900,704
2012-04-04,20:35:00,2.1910,2.1910,2.1770,2.1800,1239
2012-04-04,20:40:00,2.1790,2.1820,2.1670,2.1710,1093
2012-04-04,20:45:00,2.1710,2.1780,2.1710,2.1750,226
2012-04-04,20:50:00,2.1740,2.1770,2.1730,2.1740,176
2012-04-04,20:55:00,2.1740,2.1760,2.1620,2.1670,926
2012-04-04,21:00:00,2.1670,2.1780,2.1590,2.1750,2401
2012-04-04,21:05:00,2.1760,2.1830,2.1700,2.1740,965
2012-04-04,21:10:00,2.1730,2.1740,2.1650,2.1660,484
2012-04-04,21:15:00,2.1660,2.1730,2.1650,2.1700,434
2012-04-04,21:20:00,2.1700,2.1750,2.1700,2.1740,354
2012-04-04,21:25:00,2.1730,2.1770,2.1680,2.1720,606
2012-04-04,21:30:00,2.1710,2.1730,2.1680,2.1680,529
2012-04-04,21:35:00,2.1680,2.1710,2.1680,2.1710,431
2012-04-04,21:40:00,2.1710,2.1720,2.1690,2.1690,467
2012-04-04,21:45:00,2.1700,2.1800,2.1700,2.1750,791
2012-04-04,21:50:00,2.1760,2.1820,2.1740,2.1790,649
2012-04-04,21:55:00,2.1790,2.1930,2.1780,2.1880,1639
2012-04-04,22:00:00,2.1890,2.1940,2.1830,2.1920,1326
2012-04-04,22:05:00,2.1920,2.1960,2.1870,2.1900,1227
2012-04-04,22:10:00,2.1880,2.1930,2.1880,2.1910,481
2012-04-04,22:15:00,2.1900,2.1980,2.1900,2.1910,963
2012-04-04,22:20:00,2.1920,2.1980,2.1910,2.1970,523
2012-04-04,22:25:00,2.1970,2.1980,2.1860,2.1910,1140
2012-04-04,22:30:00,2.1910,2.1910,2.1820,2.1830,551
2012-04-04,22:35:00,2.1820,2.1850,2.1770,2.1790,1253
2012-04-04,22:40:00,2.1790,2.1850,2.1780,2.1830,313
2012-04-04,22:45:00,2.1830,2.1840,2.1800,2.1830,466
2012-04-04,22:50:00,2.1830,2.1840,2.1720,2.1740,1037
2012-04-04,22:55:00,2.1730,2.1800,2.1720,2.1790,702
2012-04-04,23:00:00,2.1800,2.1810,2.1760,2.1770,403
2012-04-04,23:05:00,2.1770,2.1820,2.1740,2.1800,402
2012-04-04,23:10:00,2.1800,2.1850,2.1790,2.1830,848
2012-04-04,23:15:00,2.1830,2.1850,2.1760,2.1770,404
2012-04-04,23:20:00,2.1770,2.1810,2.1760,2.1800,215
2012-04-04,23:25:00,2.1800,2.1840,2.1790,2.1830,311
2012-04-04,23:30:00,2.1820,2.1820,2.1750,2.1790,556
2012-04-04,23:35:00,2.1790,2.1810,2.1760,2.1790,477
2012-04-04,23:40:00,2.1780,2.1810,2.1770,2.1800,317
2012-04-04,23:45:00,2.1800,2.1850,2.1790,2.1830,192
2012-04-04,23:50:00,2.1830,2.1850,2.1830,2.1850,361
2012-04-04,23:55:00,2.1840,2.1880,2.1840,2.1880,420
2012-04-05,00:00:00,2.1880,2.1890,2.1870,2.1870,226
2012-04-05,00:05:00,2.1870,2.1890,2.1870,2.1890,191
2012-04-05,00:10:00,2.1900,2.1930,2.1880,2.1910,662
2012-04-05,00:15:00,2.1910,2.1910,2.1840,2.1840,286
2012-04-05,00:20:00,2.1850,2.1870,2.1830,2.1840,119
2012-04-05,00:25:00,2.1840,2.1880,2.1830,2.1850,209
2012-04-05,00:30:00,2.1850,2.1900,2.1850,2.1870,343
2012-04-05,00:35:00,2.1880,2.1920,2.1880,2.1900,352
2012-04-05,00:40:00,2.1890,2.1900,2.1870,2.1890,192
2012-04-05,00:45:00,2.1890,2.1910,2.1880,2.1900,615
2012-04-05,00:50:00,2.1890,2.1920,2.1890,2.1900,235
2012-04-05,00:55:00,2.1890,2.1890,2.1850,2.1850,347
2012-04-05,01:00:00,2.1850,2.1850,2.1790,2.1810,779
2012-04-05,01:05:00,2.1810,2.1820,2.1750,2.1750,749
2012-04-05,01:10:00,2.1750,2.1750,2.1670,2.1740,1473
2012-04-05,01:15:00,2.1730,2.1760,2.1680,2.1730,670
2012-04-05,01:20:00,2.1730,2.1730,2.1690,2.1730,485
2012-04-05,01:25:00,2.1730,2.1730,2.1670,2.1670,282
2012-04-05,01:30:00,2.1670,2.1690,2.1640,2.1660,820
2012-04-05,01:35:00,2.1660,2.1660,2.1620,2.1620,217
2012-04-05,01:40:00,2.1630,2.1710,2.1630,2.1690,595
2012-04-05,01:45:00,2.1690,2.1700,2.1670,2.1680,149
2012-04-05,01:50:00,2.1680,2.1720,2.1680,2.1710,278
2012-04-05,01:55:00,2.1710,2.1730,2.1690,2.1720,211
2012-04-05,02:00:00,2.1720,2.1730,2.1650,2.1650,488
2012-04-05,02:05:00,2.1660,2.1660,2.1520,2.1530,2330
2012-04-05,02:10:00,2.1530,2.1610,2.1520,2.1570,1188
2012-04-05,02:15:00,2.1560,2.1620,2.1530,2.1600,740
2012-04-05,02:20:00,2.1610,2.1660,2.1570,2.1610,1354
2012-04-05,02:25:00,2.1600,2.1610,2.1370,2.1390,6173
2012-04-05,02:30:00,2.1400,2.1440,2.1380,2.1430,1526
2012-04-05,02:35:00,2.1420,2.1450,2.1410,2.1430,206
2012-04-05,02:40:00,2.1430,2.1430,2.1390,2.1400,397
2012-04-05,02:45:00,2.1410,2.1410,2.1390,2.1410,160
2012-04-05,02:50:00,2.1420,2.1420,2.1400,2.1400,71
2012-04-05,02:55:00,2.1410,2.1410,2.1360,2.1370,647
2012-04-05,03:00:00,2.1390,2.1400,2.1340,2.1350,242
2012-04-05,03:05:00,2.1360,2.1370,2.1300,2.1310,385
2012-04-05,03:10:00,2.1320,2.1350,2.1310,2.1340,151
2012-04-05,03:15:00,2.1340,2.1360,2.1330,2.1350,77
2012-04-05,03:20:00,2.1360,2.1370,2.1340,2.1350,63
2012-04-05,03:25:00,2.1350,2.1360,2.1340,2.1360,165
2012-04-05,03:30:00,2.1360,2.1370,2.1350,2.1360,67
2012-04-05,03:35:00,2.1360,2.1370,2.1360,2.1370,143
2012-04-05,03:40:00,2.1360,2.1370,2.1350,2.1360,85
2012-04-05,03:45:00,2.1360,2.1370,2.1340,2.1350,81
2012-04-05,03:50:00,2.1340,2.1350,2.1340,2.1340,41
2012-04-05,03:55:00,2.1350,2.1360,2.1340,2.1340,123
2012-04-05,04:00:00,2.1350,2.1350,2.1340,2.1340,28
2012-04-05,04:05:00,2.1340,2.1350,2.1310,2.1350,73
2012-04-05,04:10:00,2.1340,2.1380,2.1340,2.1380,66
2012-04-05,04:15:00,2.1370,2.1370,2.1360,2.1360,24
2012-04-05,04:20:00,2.1360,2.1380,2.1360,2.1370,73
2012-04-05,04:25:00,2.1370,2.1390,2.1370,2.1380,28
2012-04-05,04:30:00,2.1380,2.1390,2.1370,2.1380,49
2012-04-05,04:35:00,2.1380,2.1410,2.1370,2.1380,51
2012-04-05,04:40:00,2.1370,2.1370,2.1370,2.1370,1
2012-04-05,04:45:00,2.1380,2.1380,2.1330,2.1360,73
2012-04-05,04:50:00,2.1360,2.1400,2.1340,2.1390,189
2012-04-05,04:55:00,2.1380,2.1390,2.1380,2.1380,11
2012-04-05,05:00:00,2.1390,2.1400,2.1370,2.1370,53
2012-04-05,05:05:00,2.1370,2.1380,2.1370,2.1370,30
2012-04-05,05:10:00,2.1370,2.1370,2.1350,2.1370,10
2012-04-05,06:00:00,2.1370,2.1410,2.1370,2.1400,34
2012-04-05,06:05:00,2.1400,2.1400,2.1380,2.1380,6
2012-04-05,06:10:00,2.1380,2.1380,2.1370,2.1370,5
2012-04-05,06:15:00,2.1390,2.1400,2.1390,2.1400,2
2012-04-05,06:20:00,2.1400,2.1400,2.1390,2.1390,3
2012-04-05,06:25:00,2.1400,2.1410,2.1400,2.1400,7
2012-04-05,06:30:00,2.1400,2.1400,2.1400,2.1400,2
2012-04-05,06:35:00,2.1400,2.1410,2.1400,2.1410,3
2012-04-05,06:40:00,2.1410,2.1410,2.1410,2.1410,2
2012-04-05,06:50:00,2.1390,2.1390,2.1390,2.1390,1
2012-04-05,07:00:00,2.1380,2.1380,2.1380,2.1380,1
2012-04-05,07:15:00,2.1390,2.1410,2.1390,2.1410,4
2012-04-05,07:20:00,2.1410,2.1410,2.1390,2.1390,2
2012-04-05,07:30:00,2.1400,2.1400,2.1400,2.1400,1
2012-04-05,07:35:00,2.1400,2.1410,2.1400,2.1410,7
2012-04-05,07:40:00,2.1410,2.1410,2.1410,2.1410,2
2012-04-05,07:45:00,2.1410,2.1410,2.1390,2.1390,3
2012-04-05,07:50:00,2.1410,2.1410,2.1390,2.1390,21
2012-04-05,07:55:00,2.1380,2.1380,2.1380,2.1380,1
2012-04-05,08:00:00,2.1370,2.1400,2.1370,2.1400,13
2012-04-05,08:05:00,2.1400,2.1400,2.1380,2.1380,3
2012-04-05,08:10:00,2.1380,2.1380,2.1380,2.1380,2
2012-04-05,08:20:00,2.1390,2.1390,2.1390,2.1390,6
2012-04-05,08:25:00,2.1400,2.1400,2.1380,2.1380,4
2012-04-05,08:30:00,2.1380,2.1380,2.1350,2.1350,10
2012-04-05,08:35:00,2.1390,2.1390,2.1370,2.1370,3
2012-04-05,08:40:00,2.1400,2.1400,2.1400,2.1400,10
2012-04-05,08:45:00,2.1400,2.1400,2.1380,2.1380,4
2012-04-05,08:50:00,2.1400,2.1400,2.1310,2.1340,79
2012-04-05,08:55:00,2.1310,2.1310,2.1250,2.1250,25
2012-04-05,09:00:00,2.1260,2.1260,2.1260,2.1260,2
2012-04-05,09:05:00,2.1310,2.1320,2.1310,2.1320,4
2012-04-05,09:10:00,2.1320,2.1330,2.1320,2.1330,12
2012-04-05,09:15:00,2.1330,2.1330,2.1330,2.1330,5
2012-04-05,09:20:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-05,09:25:00,2.1330,2.1330,2.1330,2.1330,5
2012-04-05,09:30:00,2.1320,2.1320,2.1310,2.1310,5
2012-04-05,09:35:00,2.1300,2.1300,2.1270,2.1280,5
2012-04-05,09:40:00,2.1270,2.1270,2.1260,2.1260,10
2012-04-05,09:45:00,2.1300,2.1300,2.1250,2.1250,15
2012-04-05,09:50:00,2.1310,2.1310,2.1310,2.1310,3
2012-04-05,09:55:00,2.1310,2.1310,2.1310,2.1310,3
2012-04-05,10:05:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-05,10:10:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-05,10:15:00,2.1340,2.1340,2.1340,2.1340,3
2012-04-05,10:25:00,2.1340,2.1340,2.1340,2.1340,2
2012-04-05,10:30:00,2.1330,2.1350,2.1330,2.1350,3
2012-04-05,10:35:00,2.1350,2.1350,2.1350,2.1350,3
2012-04-05,10:40:00,2.1330,2.1350,2.1330,2.1350,17
2012-04-05,10:50:00,2.1360,2.1360,2.1360,2.1360,2
2012-04-05,10:55:00,2.1360,2.1360,2.1350,2.1350,2
2012-04-05,11:00:00,2.1330,2.1330,2.1330,2.1330,2
2012-04-05,11:05:00,2.1330,2.1330,2.1310,2.1310,12
2012-04-05,11:10:00,2.1300,2.1300,2.1280,2.1280,5
2012-04-05,11:15:00,2.1280,2.1280,2.1280,2.1280,1
2012-04-05,11:25:00,2.1300,2.1300,2.1300,2.1300,2
2012-04-05,11:30:00,2.1300,2.1330,2.1300,2.1330,5
2012-04-05,11:40:00,2.1340,2.1360,2.1340,2.1360,2
2012-04-05,11:45:00,2.1350,2.1350,2.1300,2.1300,16
2012-04-05,11:55:00,2.1300,2.1300,2.1300,2.1300,1
2012-04-05,12:00:00,2.1340,2.1340,2.1340,2.1340,4
2012-04-05,12:10:00,2.1320,2.1340,2.1320,2.1340,3
2012-04-05,12:20:00,2.1340,2.1340,2.1340,2.1340,1
2012-04-05,12:25:00,2.1340,2.1360,2.1340,2.1360,42
2012-04-05,12:40:00,2.1340,2.1360,2.1340,2.1340,5
2012-04-05,13:05:00,2.1360,2.1360,2.1350,2.1350,2
2012-04-05,13:15:00,2.1360,2.1360,2.1350,2.1360,16
2012-04-05,13:20:00,2.1350,2.1350,2.1350,2.1350,3
2012-04-05,13:30:00,2.1350,2.1350,2.1350,2.1350,2
2012-04-05,13:35:00,2.1350,2.1350,2.1350,2.1350,1
2012-04-05,13:45:00,2.1350,2.1360,2.1350,2.1360,2
2012-04-05,13:50:00,2.1350,2.1350,2.1350,2.1350,8
2012-04-05,13:55:00,2.1350,2.1350,2.1350,2.1350,1
2012-04-05,14:00:00,2.1350,2.1350,2.1350,2.1350,1
2012-04-05,14:05:00,2.1360,2.1370,2.1360,2.1370,18
2012-04-05,14:10:00,2.1370,2.1370,2.1370,2.1370,1
2012-04-05,14:15:00,2.1370,2.1370,2.1370,2.1370,5
2012-04-05,14:20:00,2.1370,2.1380,2.1370,2.1370,10
2012-04-05,14:25:00,2.1360,2.1360,2.1360,2.1360,1
2012-04-05,14:30:00,2.1380,2.1380,2.1380,2.1380,1
2012-04-05,14:40:00,2.1380,2.1390,2.1380,2.1380,20
2012-04-05,14:45:00,2.1360,2.1390,2.1360,2.1370,16
2012-04-05,14:50:00,2.1360,2.1370,2.1360,2.1370,11
2012-04-05,14:55:00,2.1370,2.1370,2.1360,2.1360,4
2012-04-05,15:00:00,2.1380,2.1400,2.1350,2.1370,45
2012-04-05,15:05:00,2.1360,2.1390,2.1360,2.1390,3
2012-04-05,15:10:00,2.1380,2.1380,2.1360,2.1360,11
2012-04-05,15:15:00,2.1360,2.1360,2.1320,2.1330,55
2012-04-05,15:20:00,2.1330,2.1340,2.1320,2.1340,6
2012-04-05,15:25:00,2.1340,2.1350,2.1320,2.1350,13
2012-04-05,15:30:00,2.1330,2.1360,2.1330,2.1350,10
2012-04-05,15:35:00,2.1360,2.1360,2.1360,2.1360,1
2012-04-05,15:40:00,2.1340,2.1340,2.1330,2.1330,10
2012-04-05,15:45:00,2.1340,2.1360,2.1330,2.1360,3
2012-04-05,15:50:00,2.1340,2.1340,2.1330,2.1340,11
2012-04-05,15:55:00,2.1340,2.1340,2.1340,2.1340,4
2012-04-05,16:00:00,2.1330,2.1340,2.1330,2.1330,6
2012-04-05,16:05:00,2.1340,2.1340,2.1340,2.1340,1
2012-04-05,16:10:00,2.1350,2.1350,2.1320,2.1330,3
2012-04-05,16:15:00,2.1340,2.1350,2.1330,2.1350,6
2012-04-05,16:20:00,2.1340,2.1360,2.1340,2.1360,3
2012-04-05,16:25:00,2.1360,2.1360,2.1360,2.1360,2
2012-04-05,16:30:00,2.1350,2.1370,2.1340,2.1370,11
2012-04-05,16:35:00,2.1370,2.1370,2.1320,2.1330,28
2012-04-05,16:40:00,2.1330,2.1330,2.1330,2.1330,2
2012-04-05,16:45:00,2.1320,2.1320,2.1150,2.1150,221
2012-04-05,16:50:00,2.1180,2.1250,2.1150,2.1240,120
2012-04-05,16:55:00,2.1250,2.1280,2.1240,2.1240,41
2012-04-05,17:00:00,2.1250,2.1300,2.1240,2.1270,33
2012-04-05,17:05:00,2.1270,2.1290,2.1220,2.1220,40
2012-04-05,17:10:00,2.1220,2.1270,2.1220,2.1260,5
2012-04-05,17:15:00,2.1270,2.1350,2.1260,2.1350,30
2012-04-05,17:20:00,2.1330,2.1390,2.1320,2.1380,90
2012-04-05,17:25:00,2.1370,2.1410,2.1340,2.1360,252
2012-04-05,17:30:00,2.1380,2.1410,2.1360,2.1410,51
2012-04-05,17:35:00,2.1410,2.1480,2.1410,2.1450,72
2012-04-05,17:40:00,2.1450,2.1450,2.1400,2.1410,16
2012-04-05,17:45:00,2.1420,2.1420,2.1410,2.1420,10
2012-04-05,17:50:00,2.1440,2.1480,2.1440,2.1440,30
2012-04-05,17:55:00,2.1450,2.1450,2.1410,2.1410,14
2012-04-05,18:00:00,2.1440,2.1450,2.1430,2.1440,12
2012-04-05,18:05:00,2.1430,2.1480,2.1420,2.1480,145
2012-04-05,18:10:00,2.1450,2.1490,2.1450,2.1480,63
2012-04-05,18:15:00,2.1480,2.1490,2.1470,2.1480,35
2012-04-05,18:20:00,2.1490,2.1560,2.1480,2.1560,213
2012-04-05,18:25:00,2.1560,2.1580,2.1540,2.1550,64
2012-04-05,18:30:00,2.1550,2.1560,2.1500,2.1550,25
2012-04-05,18:35:00,2.1550,2.1560,2.1500,2.1560,57
2012-04-05,18:40:00,2.1560,2.1590,2.1560,2.1570,59
2012-04-05,18:45:00,2.1570,2.1570,2.1540,2.1560,56
2012-04-05,18:50:00,2.1560,2.1560,2.1550,2.1550,27
2012-04-05,18:55:00,2.1550,2.1550,2.1440,2.1460,106
2012-04-05,19:00:00,2.1470,2.1520,2.1470,2.1520,70
2012-04-05,19:05:00,2.1510,2.1510,2.1440,2.1470,58
2012-04-05,19:10:00,2.1450,2.1480,2.1450,2.1480,46
2012-04-05,19:15:00,2.1480,2.1480,2.1450,2.1460,35
2012-04-05,19:20:00,2.1470,2.1480,2.1450,2.1460,31
2012-04-05,19:25:00,2.1460,2.1460,2.1430,2.1440,60
2012-04-05,19:30:00,2.1450,2.1470,2.1400,2.1470,132
2012-04-05,19:35:00,2.1460,2.1470,2.1410,2.1430,109
2012-04-05,19:40:00,2.1430,2.1430,2.1220,2.1230,485
2012-04-05,19:45:00,2.1250,2.1350,2.1220,2.1340,192
2012-04-05,19:50:00,2.1340,2.1340,2.1290,2.1290,126
2012-04-05,19:55:00,2.1310,2.1330,2.1300,2.1310,70
2012-04-05,20:00:00,2.1320,2.1380,2.1310,2.1360,196
2012-04-05,20:05:00,2.1360,2.1360,2.1300,2.1350,223
2012-04-05,20:10:00,2.1350,2.1530,2.1350,2.1490,633
2012-04-05,20:15:00,2.1480,2.1500,2.1410,2.1410,359
2012-04-05,20:20:00,2.1400,2.1410,2.1310,2.1350,447
2012-04-05,20:25:00,2.1350,2.1390,2.1340,2.1360,208
2012-04-05,20:30:00,2.1380,2.1390,2.1290,2.1310,540
2012-04-05,20:35:00,2.1290,2.1350,2.1280,2.1330,513
2012-04-05,20:40:00,2.1330,2.1330,2.1270,2.1280,290
2012-04-05,20:45:00,2.1290,2.1310,2.1270,2.1310,310
2012-04-05,20:50:00,2.1310,2.1330,2.1280,2.1300,588
2012-04-05,20:55:00,2.1300,2.1300,2.1230,2.1280,728
2012-04-05,21:00:00,2.1270,2.1440,2.1260,2.1390,1977
2012-04-05,21:05:00,2.1400,2.1490,2.1340,2.1360,1715
2012-04-05,21:10:00,2.1350,2.1370,2.1310,2.1310,473
2012-04-05,21:15:00,2.1310,2.1350,2.1300,2.1330,230
2012-04-05,21:20:00,2.1340,2.1390,2.1320,2.1350,420
2012-04-05,21:25:00,2.1360,2.1370,2.1330,2.1340,344
2012-04-05,21:30:00,2.1350,2.1440,2.1330,2.1440,869
2012-04-05,21:35:00,2.1440,2.1440,2.1360,2.1390,473
2012-04-05,21:40:00,2.1390,2.1400,2.1370,2.1390,258
2012-04-05,21:45:00,2.1390,2.1420,2.1370,2.1410,288
2012-04-05,21:50:00,2.1410,2.1440,2.1380,2.1410,756
2012-04-05,21:55:00,2.1420,2.1470,2.1400,2.1450,1034
2012-04-05,22:00:00,2.1460,2.1510,2.1430,2.1490,1588
2012-04-05,22:05:00,2.1490,2.1500,2.1470,2.1480,966
2012-04-05,22:10:00,2.1490,2.1510,2.1450,2.1450,1232
2012-04-05,22:15:00,2.1450,2.1460,2.1380,2.1410,993
2012-04-05,22:20:00,2.1410,2.1480,2.1410,2.1460,795
2012-04-05,22:25:00,2.1450,2.1470,2.1370,2.1420,1166
2012-04-05,22:30:00,2.1370,2.1370,2.0880,2.1140,16232
2012-04-05,22:35:00,2.1140,2.1240,2.1060,2.1190,3361
2012-04-05,22:40:00,2.1180,2.1330,2.1150,2.1210,3124
2012-04-05,22:45:00,2.1210,2.1280,2.1160,2.1170,1719
2012-04-05,22:50:00,2.1170,2.1260,2.1150,2.1250,1125
2012-04-05,22:55:00,2.1250,2.1290,2.1230,2.1250,953
2012-04-05,23:00:00,2.1250,2.1250,2.1210,2.1220,517
2012-04-05,23:05:00,2.1220,2.1240,2.1180,2.1240,603
2012-04-05,23:10:00,2.1230,2.1240,2.1150,2.1160,538
2012-04-05,23:15:00,2.1160,2.1180,2.1110,2.1150,1209
2012-04-05,23:20:00,2.1150,2.1160,2.1090,2.1160,696
2012-04-05,23:25:00,2.1160,2.1220,2.1160,2.1200,745
2012-04-05,23:30:00,2.1200,2.1200,2.1090,2.1110,676
2012-04-05,23:35:00,2.1110,2.1140,2.1100,2.1120,341
2012-04-05,23:40:00,2.1120,2.1120,2.1060,2.1090,719
2012-04-05,23:45:00,2.1080,2.1090,2.1040,2.1050,1074
2012-04-05,23:50:00,2.1050,2.1070,2.0980,2.1040,1881
2012-04-05,23:55:00,2.1040,2.1090,2.1030,2.1070,796
2012-04-06,00:00:00,2.1060,2.1160,2.1060,2.1150,784
2012-04-06,00:05:00,2.1150,2.1150,2.1060,2.1060,342
2012-04-06,00:10:00,2.1060,2.1060,2.0990,2.1010,932
2012-04-06,00:15:00,2.1010,2.1030,2.0990,2.1000,357
2012-04-06,00:20:00,2.1000,2.1070,2.1000,2.1060,415
2012-04-06,00:25:00,2.1050,2.1070,2.0960,2.0960,681
2012-04-06,00:30:00,2.0970,2.1000,2.0940,2.0980,1520
2012-04-06,00:35:00,2.0970,2.0980,2.0900,2.0920,1221
2012-04-06,00:40:00,2.0920,2.0940,2.0850,2.0920,2488
2012-04-06,00:45:00,2.0910,2.0930,2.0840,2.0860,2005
2012-04-06,00:50:00,2.0870,2.0920,2.0840,2.0920,715
2012-04-06,00:55:00,2.0920,2.0970,2.0900,2.0910,921
2012-04-06,01:00:00,2.0910,2.0980,2.0910,2.0980,638
2012-04-06,01:05:00,2.0980,2.1030,2.0970,2.0970,884
2012-04-06,01:10:00,2.0970,2.1030,2.0950,2.1010,475
2012-04-06,01:15:00,2.1020,2.1060,2.1000,2.1050,778
2012-04-06,01:20:00,2.1050,2.1090,2.1040,2.1050,523
2012-04-06,01:25:00,2.1050,2.1150,2.1030,2.1110,1454
2012-04-06,01:30:00,2.1110,2.1130,2.1090,2.1100,654
2012-04-06,01:35:00,2.1090,2.1140,2.1090,2.1110,439
2012-04-06,01:40:00,2.1110,2.1120,2.1040,2.1120,1069
2012-04-06,01:45:00,2.1120,2.1180,2.1110,2.1120,909
2012-04-06,01:50:00,2.1130,2.1180,2.1120,2.1150,595
2012-04-06,01:55:00,2.1160,2.1160,2.1010,2.1030,1054
2012-04-06,02:00:00,2.1040,2.1040,2.0980,2.1030,670
2012-04-06,02:05:00,2.1030,2.1040,2.0990,2.1000,506
2012-04-06,02:10:00,2.1000,2.1000,2.0940,2.0950,754
2012-04-06,02:15:00,2.0950,2.0980,2.0900,2.0970,1210
2012-04-06,02:20:00,2.0970,2.1050,2.0960,2.0970,1221
2012-04-06,02:25:00,2.0960,2.1010,2.0850,2.0890,4992
2012-04-06,02:30:00,2.0890,2.0940,2.0890,2.0930,1241
2012-04-06,02:35:00,2.0940,2.0970,2.0910,2.0960,362
2012-04-06,02:40:00,2.0970,2.0990,2.0950,2.0980,345
2012-04-06,02:45:00,2.0980,2.0980,2.0950,2.0950,127
2012-04-06,02:50:00,2.0960,2.0980,2.0960,2.0980,120
2012-04-06,02:55:00,2.0980,2.0990,2.0960,2.0980,224
2012-04-06,03:00:00,2.0970,2.0980,2.0960,2.0960,82
2012-04-06,03:05:00,2.0960,2.0960,2.0940,2.0950,215
2012-04-06,03:10:00,2.0950,2.0970,2.0940,2.0950,147
2012-04-06,03:15:00,2.0950,2.0950,2.0940,2.0950,64
2012-04-06,03:20:00,2.0950,2.0960,2.0940,2.0950,80
2012-04-06,03:25:00,2.0950,2.0960,2.0940,2.0940,83
2012-04-06,03:30:00,2.0940,2.0950,2.0900,2.0920,147
2012-04-06,03:35:00,2.0910,2.0920,2.0890,2.0890,228
2012-04-06,03:40:00,2.0890,2.0900,2.0890,2.0890,125
2012-04-06,03:45:00,2.0890,2.0920,2.0890,2.0910,82
2012-04-06,03:50:00,2.0910,2.0950,2.0910,2.0940,186
2012-04-06,03:55:00,2.0930,2.0930,2.0890,2.0910,153
2012-04-06,04:00:00,2.0900,2.0910,2.0890,2.0910,48
2012-04-06,04:05:00,2.0910,2.0950,2.0910,2.0930,74
2012-04-06,04:10:00,2.0930,2.0940,2.0930,2.0940,7
2012-04-06,04:15:00,2.0950,2.0950,2.0880,2.0890,96
2012-04-06,04:20:00,2.0900,2.0940,2.0900,2.0940,16
2012-04-06,04:25:00,2.0910,2.0930,2.0910,2.0930,22
2012-04-06,04:30:00,2.0930,2.0940,2.0930,2.0940,26
2012-04-06,04:35:00,2.0930,2.0970,2.0890,2.0890,36
2012-04-06,04:40:00,2.0970,2.0980,2.0960,2.0960,17
2012-04-06,04:50:00,2.0960,2.0970,2.0950,2.0950,10
2012-04-06,04:55:00,2.0940,2.0960,2.0940,2.0960,7
2012-04-06,05:00:00,2.0940,2.0960,2.0940,2.0960,8
2012-04-06,05:05:00,2.0950,2.0950,2.0950,2.0950,4
2012-04-06,05:10:00,2.0940,2.0950,2.0930,2.0930,26
2012-04-07,04:35:00,2.0890,2.0890,2.0890,2.0890,1
2012-04-09,06:00:00,2.1030,2.1030,2.0910,2.0930,55
2012-04-09,06:05:00,2.0920,2.0950,2.0870,2.0950,70
2012-04-09,06:10:00,2.0940,2.0950,2.0920,2.0950,27
2012-04-09,06:15:00,2.0950,2.0950,2.0930,2.0930,2
2012-04-09,06:20:00,2.0930,2.0930,2.0920,2.0920,2
2012-04-09,06:25:00,2.0930,2.0950,2.0930,2.0950,30
2012-04-09,06:30:00,2.0920,2.0950,2.0920,2.0950,5
2012-04-09,06:35:00,2.0960,2.0960,2.0960,2.0960,1
2012-04-09,06:40:00,2.0950,2.0950,2.0950,2.0950,1
2012-04-09,06:50:00,2.0950,2.0950,2.0950,2.0950,1
2012-04-09,06:55:00,2.0920,2.0920,2.0900,2.0900,62
2012-04-09,07:00:00,2.0900,2.0900,2.0820,2.0850,137
2012-04-09,07:05:00,2.0830,2.0840,2.0800,2.0800,26
2012-04-09,07:10:00,2.0810,2.0850,2.0810,2.0850,47
2012-04-09,07:15:00,2.0850,2.0850,2.0850,2.0850,1
2012-04-09,07:20:00,2.0840,2.0850,2.0840,2.0850,8
2012-04-09,07:25:00,2.0860,2.0860,2.0840,2.0850,8
2012-04-09,07:30:00,2.0850,2.0860,2.0850,2.0860,2
2012-04-09,07:35:00,2.0860,2.0870,2.0860,2.0870,37
2012-04-09,07:40:00,2.0870,2.0870,2.0870,2.0870,4
2012-04-09,07:50:00,2.0870,2.0870,2.0870,2.0870,1
2012-04-09,08:00:00,2.0880,2.0880,2.0880,2.0880,11
2012-04-09,08:05:00,2.0880,2.0880,2.0870,2.0880,12
2012-04-09,08:15:00,2.0860,2.0860,2.0850,2.0850,8
2012-04-09,08:20:00,2.0850,2.0850,2.0830,2.0830,3
2012-04-09,08:25:00,2.0870,2.0870,2.0870,2.0870,1
2012-04-09,08:30:00,2.0870,2.0880,2.0870,2.0880,16
2012-04-09,08:35:00,2.0880,2.0880,2.0880,2.0880,1
2012-04-09,08:40:00,2.0880,2.0880,2.0880,2.0880,5
2012-04-09,08:45:00,2.0880,2.0880,2.0880,2.0880,3
2012-04-09,08:50:00,2.0880,2.0880,2.0870,2.0870,5
2012-04-09,09:00:00,2.0850,2.0850,2.0840,2.0850,18
2012-04-09,09:05:00,2.0840,2.0880,2.0840,2.0850,57
2012-04-09,09:10:00,2.0880,2.0880,2.0870,2.0870,2
2012-04-09,09:15:00,2.0880,2.0880,2.0880,2.0880,11
2012-04-09,09:20:00,2.0860,2.0880,2.0860,2.0880,5
2012-04-09,09:25:00,2.0880,2.0880,2.0830,2.0870,10
2012-04-09,09:30:00,2.0830,2.0830,2.0830,2.0830,1
2012-04-09,09:35:00,2.0850,2.0850,2.0850,2.0850,2
2012-04-09,09:40:00,2.0850,2.0850,2.0850,2.0850,1
2012-04-09,09:45:00,2.0870,2.0870,2.0870,2.0870,2
2012-04-09,09:50:00,2.0880,2.0880,2.0880,2.0880,1
2012-04-09,09:55:00,2.0860,2.0860,2.0860,2.0860,1
2012-04-09,10:00:00,2.0860,2.0860,2.0860,2.0860,1
2012-04-09,10:05:00,2.0870,2.0870,2.0830,2.0850,7
2012-04-09,10:10:00,2.0860,2.0860,2.0860,2.0860,2
2012-04-09,10:20:00,2.0870,2.0870,2.0870,2.0870,1
2012-04-09,10:30:00,2.0880,2.0880,2.0880,2.0880,1
2012-04-09,10:35:00,2.0880,2.0880,2.0880,2.0880,2
2012-04-09,10:40:00,2.0880,2.0880,2.0880,2.0880,3
2012-04-09,10:45:00,2.0880,2.0880,2.0880,2.0880,1
2012-04-09,10:50:00,2.0880,2.0890,2.0880,2.0890,2
2012-04-09,10:55:00,2.0880,2.0890,2.0880,2.0890,3
2012-04-09,11:00:00,2.0890,2.0890,2.0890,2.0890,2
2012-04-09,11:05:00,2.0880,2.0880,2.0850,2.0850,7
2012-04-09,11:10:00,2.0840,2.0850,2.0800,2.0850,16
2012-04-09,11:15:00,2.0840,2.0840,2.0820,2.0820,4
2012-04-09,11:20:00,2.0850,2.0850,2.0850,2.0850,1
2012-04-09,11:25:00,2.0880,2.0880,2.0880,2.0880,3
2012-04-09,11:30:00,2.0880,2.0880,2.0860,2.0860,2
2012-04-09,11:35:00,2.0880,2.0880,2.0880,2.0880,2
2012-04-09,11:40:00,2.0860,2.0860,2.0840,2.0840,3
2012-04-09,11:50:00,2.0840,2.0840,2.0840,2.0840,1
2012-04-09,11:55:00,2.0880,2.0880,2.0880,2.0880,1
2012-04-09,12:00:00,2.0870,2.0870,2.0870,2.0870,1
2012-04-09,12:05:00,2.0890,2.0890,2.0860,2.0860,7
2012-04-09,12:10:00,2.0860,2.0870,2.0860,2.0870,5
2012-04-09,12:15:00,2.0870,2.0900,2.0870,2.0900,19
2012-04-09,12:20:00,2.0890,2.0890,2.0890,2.0890,2
2012-04-09,12:25:00,2.0880,2.0880,2.0880,2.0880,2
2012-04-09,12:30:00,2.0880,2.0900,2.0880,2.0900,19
2012-04-09,12:35:00,2.0900,2.0900,2.0900,2.0900,37
2012-04-09,12:40:00,2.0890,2.0890,2.0890,2.0890,19
2012-04-09,12:45:00,2.0900,2.0900,2.0900,2.0900,3
2012-04-09,12:50:00,2.0900,2.0900,2.0890,2.0890,28
2012-04-09,13:00:00,2.0900,2.0900,2.0890,2.0900,49
2012-04-09,13:05:00,2.0900,2.0900,2.0890,2.0900,14
2012-04-09,13:10:00,2.0890,2.0890,2.0880,2.0880,4
2012-04-09,13:15:00,2.0870,2.0870,2.0850,2.0850,18
2012-04-09,13:20:00,2.0860,2.0860,2.0840,2.0840,41
2012-04-09,13:25:00,2.0850,2.0890,2.0850,2.0890,12
2012-04-09,13:30:00,2.0880,2.0890,2.0850,2.0850,10
2012-04-09,13:35:00,2.0850,2.0850,2.0840,2.0840,2
2012-04-09,13:40:00,2.0860,2.0860,2.0860,2.0860,1
2012-04-09,13:45:00,2.0860,2.0880,2.0860,2.0880,2
2012-04-09,13:50:00,2.0860,2.0860,2.0860,2.0860,4
2012-04-09,13:55:00,2.0850,2.0870,2.0850,2.0870,13
2012-04-09,14:00:00,2.0860,2.0870,2.0850,2.0850,17
2012-04-09,14:05:00,2.0840,2.0840,2.0830,2.0830,10
2012-04-09,14:10:00,2.0830,2.0830,2.0810,2.0810,4
2012-04-09,14:15:00,2.0810,2.0820,2.0810,2.0820,12
2012-04-09,14:20:00,2.0830,2.0830,2.0830,2.0830,4
2012-04-09,14:25:00,2.0840,2.0840,2.0740,2.0770,258
2012-04-09,14:30:00,2.0780,2.0790,2.0770,2.0770,9
2012-04-09,14:35:00,2.0780,2.0780,2.0760,2.0760,3
2012-04-09,14:40:00,2.0780,2.0780,2.0760,2.0760,32
2012-04-09,14:45:00,2.0760,2.0760,2.0760,2.0760,11
2012-04-09,14:50:00,2.0750,2.0750,2.0750,2.0750,2
2012-04-09,14:55:00,2.0760,2.0760,2.0760,2.0760,12
2012-04-09,15:00:00,2.0760,2.0760,2.0750,2.0760,10
2012-04-09,15:05:00,2.0760,2.0760,2.0750,2.0760,8
2012-04-09,15:10:00,2.0760,2.0780,2.0760,2.0780,36
2012-04-09,15:15:00,2.0770,2.0770,2.0730,2.0730,92
2012-04-09,15:20:00,2.0740,2.0750,2.0740,2.0740,49
2012-04-09,15:25:00,2.0740,2.0750,2.0740,2.0740,53
2012-04-09,15:30:00,2.0740,2.0750,2.0730,2.0740,37
2012-04-09,15:35:00,2.0750,2.0750,2.0730,2.0750,33
2012-04-09,15:40:00,2.0760,2.0760,2.0750,2.0750,6
2012-04-09,15:45:00,2.0740,2.0740,2.0740,2.0740,11
2012-04-09,15:50:00,2.0720,2.0740,2.0720,2.0740,3
2012-04-09,15:55:00,2.0730,2.0740,2.0720,2.0730,16
2012-04-09,16:00:00,2.0740,2.0740,2.0740,2.0740,5
2012-04-09,16:05:00,2.0740,2.0740,2.0740,2.0740,1
2012-04-09,16:10:00,2.0740,2.0750,2.0740,2.0750,15
2012-04-09,16:15:00,2.0750,2.0750,2.0750,2.0750,1
2012-04-09,16:20:00,2.0750,2.0750,2.0750,2.0750,3
2012-04-09,16:25:00,2.0760,2.0760,2.0760,2.0760,1
2012-04-09,16:30:00,2.0760,2.0760,2.0760,2.0760,10
2012-04-09,16:35:00,2.0760,2.0760,2.0750,2.0760,8
2012-04-09,16:40:00,2.0750,2.0750,2.0750,2.0750,1
2012-04-09,16:45:00,2.0740,2.0760,2.0730,2.0760,20
2012-04-09,16:50:00,2.0760,2.0770,2.0760,2.0760,9
2012-04-09,17:00:00,2.0770,2.0780,2.0750,2.0750,23
2012-04-09,17:05:00,2.0750,2.0750,2.0750,2.0750,1
2012-04-09,17:10:00,2.0750,2.0750,2.0750,2.0750,1
2012-04-09,17:15:00,2.0740,2.0750,2.0730,2.0730,20
2012-04-09,17:20:00,2.0740,2.0760,2.0740,2.0740,15
2012-04-09,17:25:00,2.0760,2.0760,2.0760,2.0760,1
2012-04-09,17:30:00,2.0770,2.0770,2.0770,2.0770,5
2012-04-09,17:35:00,2.0760,2.0780,2.0760,2.0760,8
2012-04-09,17:40:00,2.0750,2.0760,2.0750,2.0750,5
2012-04-09,17:45:00,2.0750,2.0750,2.0740,2.0740,23
2012-04-09,17:50:00,2.0740,2.0740,2.0740,2.0740,8
2012-04-09,17:55:00,2.0740,2.0750,2.0740,2.0750,3
2012-04-09,18:00:00,2.0770,2.0780,2.0770,2.0770,5
2012-04-09,18:05:00,2.0770,2.0780,2.0770,2.0780,9
2012-04-09,18:10:00,2.0780,2.0800,2.0780,2.0800,29
2012-04-09,18:15:00,2.0800,2.0800,2.0780,2.0780,10
2012-04-09,18:20:00,2.0790,2.0790,2.0770,2.0770,47
2012-04-09,18:25:00,2.0770,2.0780,2.0770,2.0780,3
2012-04-09,18:30:00,2.0780,2.0780,2.0740,2.0750,33
2012-04-09,18:35:00,2.0760,2.0760,2.0720,2.0740,33
2012-04-09,18:40:00,2.0730,2.0760,2.0720,2.0730,91
2012-04-09,18:45:00,2.0720,2.0740,2.0700,2.0730,246
2012-04-09,18:50:00,2.0720,2.0720,2.0610,2.0700,300
2012-04-09,18:55:00,2.0690,2.0710,2.0650,2.0670,56
2012-04-09,19:00:00,2.0680,2.0700,2.0670,2.0690,33
2012-04-09,19:05:00,2.0700,2.0720,2.0690,2.0700,32
2012-04-09,19:10:00,2.0710,2.0730,2.0700,2.0700,57
2012-04-09,19:15:00,2.0700,2.0710,2.0690,2.0700,76
2012-04-09,19:20:00,2.0700,2.0780,2.0670,2.0780,250
2012-04-09,19:25:00,2.0780,2.0800,2.0760,2.0760,73
2012-04-09,19:30:00,2.0770,2.0840,2.0770,2.0830,256
2012-04-09,19:35:00,2.0830,2.0890,2.0810,2.0860,265
2012-04-09,19:40:00,2.0860,2.0900,2.0760,2.0820,216
2012-04-09,19:45:00,2.0810,2.0810,2.0740,2.0780,107
2012-04-09,19:50:00,2.0770,2.0800,2.0740,2.0740,87
2012-04-09,19:55:00,2.0740,2.0760,2.0730,2.0740,60
2012-04-09,20:00:00,2.0750,2.0780,2.0740,2.0740,239
2012-04-09,20:05:00,2.0740,2.0750,2.0690,2.0740,324
2012-04-09,20:10:00,2.0740,2.0800,2.0720,2.0790,180
2012-04-09,20:15:00,2.0800,2.0830,2.0760,2.0760,234
2012-04-09,20:20:00,2.0760,2.0820,2.0740,2.0780,170
2012-04-09,20:25:00,2.0780,2.0810,2.0770,2.0770,145
2012-04-09,20:30:00,2.0770,2.0860,2.0760,2.0810,317
2012-04-09,20:35:00,2.0810,2.0840,2.0790,2.0820,160
2012-04-09,20:40:00,2.0820,2.0870,2.0780,2.0870,188
2012-04-09,20:45:00,2.0880,2.0900,2.0830,2.0850,556
2012-04-09,20:50:00,2.0850,2.0870,2.0760,2.0810,538
2012-04-09,20:55:00,2.0810,2.0840,2.0780,2.0820,299
2012-04-09,21:00:00,2.0830,2.1000,2.0820,2.0850,1801
2012-04-09,21:05:00,2.0840,2.0960,2.0830,2.0920,885
2012-04-09,21:10:00,2.0920,2.0940,2.0890,2.0930,419
2012-04-09,21:15:00,2.0930,2.1050,2.0930,2.1010,1705
2012-04-09,21:20:00,2.1000,2.1090,2.0990,2.1030,1199
2012-04-09,21:25:00,2.1030,2.1030,2.0980,2.1000,583
2012-04-09,21:30:00,2.1000,2.1010,2.0950,2.0990,826
2012-04-09,21:35:00,2.0990,2.0990,2.0900,2.0910,936
2012-04-09,21:40:00,2.0900,2.0950,2.0900,2.0910,871
2012-04-09,21:45:00,2.0920,2.0940,2.0900,2.0910,331
2012-04-09,21:50:00,2.0910,2.0920,2.0870,2.0870,688
2012-04-09,21:55:00,2.0880,2.0890,2.0790,2.0820,1983
2012-04-09,22:00:00,2.0820,2.0860,2.0820,2.0860,527
2012-04-09,22:05:00,2.0860,2.0920,2.0850,2.0910,737
2012-04-09,22:10:00,2.0910,2.0920,2.0840,2.0870,727
2012-04-09,22:15:00,2.0870,2.0950,2.0870,2.0930,853
2012-04-09,22:20:00,2.0920,2.0940,2.0900,2.0940,415
2012-04-09,22:25:00,2.0940,2.1000,2.0940,2.0990,667
2012-04-09,22:30:00,2.1000,2.1000,2.0910,2.0920,1014
2012-04-09,22:35:00,2.0920,2.0970,2.0920,2.0970,280
2012-04-09,22:40:00,2.0970,2.1010,2.0930,2.0940,526
2012-04-09,22:45:00,2.0940,2.1010,2.0930,2.1000,708
2012-04-09,22:50:00,2.1000,2.1020,2.0980,2.1010,450
2012-04-09,22:55:00,2.1010,2.1010,2.0940,2.0950,560
2012-04-09,23:00:00,2.0950,2.0950,2.0890,2.0900,633
2012-04-09,23:05:00,2.0900,2.0940,2.0890,2.0930,390
2012-04-09,23:10:00,2.0930,2.0930,2.0880,2.0880,322
2012-04-09,23:15:00,2.0880,2.0880,2.0820,2.0830,834
2012-04-09,23:20:00,2.0830,2.0860,2.0820,2.0850,250
2012-04-09,23:25:00,2.0860,2.0860,2.0840,2.0860,252
2012-04-09,23:30:00,2.0870,2.0870,2.0850,2.0870,145
2012-04-09,23:35:00,2.0870,2.0900,2.0850,2.0890,556
2012-04-09,23:40:00,2.0900,2.0910,2.0880,2.0890,404
2012-04-09,23:45:00,2.0890,2.0890,2.0860,2.0870,303
2012-04-09,23:50:00,2.0870,2.0900,2.0840,2.0850,408
2012-04-09,23:55:00,2.0850,2.0860,2.0820,2.0860,248
2012-04-10,00:00:00,2.0860,2.0870,2.0830,2.0860,373
2012-04-10,00:05:00,2.0850,2.0860,2.0840,2.0860,143
2012-04-10,00:10:00,2.0860,2.0870,2.0820,2.0850,461
2012-04-10,00:15:00,2.0860,2.0860,2.0840,2.0850,208
2012-04-10,00:20:00,2.0850,2.0870,2.0840,2.0860,165
2012-04-10,00:25:00,2.0860,2.0870,2.0850,2.0860,468
2012-04-10,00:30:00,2.0860,2.0860,2.0850,2.0860,138
2012-04-10,00:35:00,2.0860,2.0870,2.0850,2.0870,166
2012-04-10,00:40:00,2.0870,2.0880,2.0860,2.0880,209
2012-04-10,00:45:00,2.0880,2.0890,2.0830,2.0860,273
2012-04-10,00:50:00,2.0870,2.0880,2.0860,2.0870,123
2012-04-10,00:55:00,2.0880,2.0900,2.0870,2.0900,236
2012-04-10,01:00:00,2.0900,2.0930,2.0870,2.0930,505
2012-04-10,01:05:00,2.0930,2.0950,2.0880,2.0890,717
2012-04-10,01:10:00,2.0900,2.0910,2.0900,2.0910,125
2012-04-10,01:15:00,2.0910,2.0910,2.0890,2.0900,82
2012-04-10,01:20:00,2.0890,2.0900,2.0860,2.0890,479
2012-04-10,01:25:00,2.0880,2.0890,2.0860,2.0870,130
2012-04-10,01:30:00,2.0870,2.0940,2.0870,2.0890,408
2012-04-10,01:35:00,2.0890,2.0910,2.0890,2.0900,153
2012-04-10,01:40:00,2.0900,2.0960,2.0900,2.0930,525
2012-04-10,01:45:00,2.0940,2.0950,2.0920,2.0940,133
2012-04-10,01:50:00,2.0940,2.0990,2.0930,2.0990,341
2012-04-10,01:55:00,2.0980,2.0990,2.0950,2.0960,698
2012-04-10,02:00:00,2.0960,2.1020,2.0960,2.1010,404
2012-04-10,02:05:00,2.1010,2.1140,2.1010,2.1080,2479
2012-04-10,02:10:00,2.1080,2.1130,2.1050,2.1110,1238
2012-04-10,02:15:00,2.1100,2.1120,2.1020,2.1020,1437
2012-04-10,02:20:00,2.1030,2.1100,2.1010,2.1030,1703
2012-04-10,02:25:00,2.1040,2.1120,2.0980,2.1090,3922
2012-04-10,02:30:00,2.1100,2.1100,2.1060,2.1080,549
2012-04-10,02:35:00,2.1080,2.1130,2.1080,2.1120,434
2012-04-10,02:40:00,2.1120,2.1120,2.1110,2.1110,260
2012-04-10,02:45:00,2.1110,2.1130,2.1110,2.1120,150
2012-04-10,02:50:00,2.1130,2.1160,2.1130,2.1150,177
2012-04-10,02:55:00,2.1150,2.1160,2.1150,2.1150,70
2012-04-10,03:00:00,2.1140,2.1170,2.1140,2.1170,85
2012-04-10,03:05:00,2.1160,2.1160,2.1140,2.1140,90
2012-04-10,03:10:00,2.1140,2.1150,2.1120,2.1130,67
2012-04-10,03:15:00,2.1130,2.1130,2.1110,2.1120,77
2012-04-10,03:20:00,2.1120,2.1120,2.1090,2.1100,145
2012-04-10,03:25:00,2.1100,2.1110,2.1100,2.1110,78
2012-04-10,03:30:00,2.1100,2.1110,2.1090,2.1090,84
2012-04-10,03:35:00,2.1100,2.1100,2.1080,2.1090,70
2012-04-10,03:40:00,2.1100,2.1120,2.1100,2.1100,77
2012-04-10,03:45:00,2.1100,2.1150,2.1100,2.1150,214
2012-04-10,03:50:00,2.1140,2.1140,2.1120,2.1130,76
2012-04-10,03:55:00,2.1130,2.1160,2.1100,2.1160,259
2012-04-10,04:00:00,2.1160,2.1160,2.1130,2.1130,7
2012-04-10,04:05:00,2.1120,2.1140,2.1120,2.1140,24
2012-04-10,04:10:00,2.1140,2.1150,2.1120,2.1140,44
2012-04-10,04:15:00,2.1130,2.1140,2.1110,2.1140,40
2012-04-10,04:20:00,2.1120,2.1130,2.1110,2.1130,62
2012-04-10,04:25:00,2.1130,2.1130,2.1100,2.1120,20
2012-04-10,04:30:00,2.1110,2.1130,2.1090,2.1120,55
2012-04-10,04:35:00,2.1120,2.1130,2.1070,2.1070,4
2012-04-10,04:40:00,2.1120,2.1120,2.1110,2.1110,9
2012-04-10,04:45:00,2.1120,2.1130,2.1100,2.1110,31
2012-04-10,04:50:00,2.1110,2.1120,2.1100,2.1100,113
2012-04-10,04:55:00,2.1100,2.1150,2.1090,2.1150,135
2012-04-10,05:00:00,2.1150,2.1150,2.1090,2.1090,15
2012-04-10,05:05:00,2.1110,2.1160,2.1110,2.1150,10
2012-04-10,05:10:00,2.1150,2.1150,2.1100,2.1110,47
2012-04-10,06:00:00,2.1110,2.1170,2.1090,2.1100,15
2012-04-10,06:15:00,2.1110,2.1140,2.1110,2.1140,8
2012-04-10,06:25:00,2.1140,2.1140,2.1140,2.1140,2
2012-04-10,06:30:00,2.1150,2.1150,2.1110,2.1150,7
2012-04-10,06:35:00,2.1150,2.1150,2.1140,2.1140,3
2012-04-10,06:50:00,2.1140,2.1140,2.1140,2.1140,2
2012-04-10,07:00:00,2.1150,2.1150,2.1100,2.1100,2
2012-04-10,07:10:00,2.1100,2.1100,2.1100,2.1100,1
2012-04-10,07:15:00,2.1100,2.1110,2.1100,2.1110,4
2012-04-10,07:20:00,2.1110,2.1110,2.1110,2.1110,10
2012-04-10,07:25:00,2.1120,2.1120,2.1120,2.1120,1
2012-04-10,07:30:00,2.1130,2.1130,2.1120,2.1120,3
2012-04-10,07:35:00,2.1130,2.1130,2.1120,2.1120,9
2012-04-10,07:50:00,2.1120,2.1120,2.1120,2.1120,2
2012-04-10,07:55:00,2.1120,2.1120,2.1120,2.1120,4
2012-04-10,08:00:00,2.1120,2.1140,2.1120,2.1140,4
2012-04-10,08:20:00,2.1140,2.1150,2.1140,2.1150,9
2012-04-10,08:25:00,2.1150,2.1150,2.1150,2.1150,3
2012-04-10,08:30:00,2.1150,2.1150,2.1150,2.1150,3
2012-04-10,08:55:00,2.1140,2.1140,2.1130,2.1130,2
2012-04-10,09:20:00,2.1150,2.1170,2.1150,2.1170,15
2012-04-10,09:25:00,2.1170,2.1170,2.1170,2.1170,6
2012-04-10,09:35:00,2.1180,2.1190,2.1170,2.1190,46
2012-04-10,09:45:00,2.1170,2.1170,2.1160,2.1160,11
2012-04-10,09:50:00,2.1190,2.1190,2.1190,2.1190,1
2012-04-10,10:00:00,2.1160,2.1250,2.1160,2.1210,77
2012-04-10,10:10:00,2.1210,2.1220,2.1210,2.1220,4
2012-04-10,10:15:00,2.1220,2.1260,2.1220,2.1250,61
2012-04-10,10:20:00,2.1230,2.1230,2.1220,2.1220,9
2012-04-10,10:25:00,2.1220,2.1240,2.1220,2.1240,2
2012-04-10,10:30:00,2.1220,2.1220,2.1220,2.1220,8
2012-04-10,10:35:00,2.1230,2.1230,2.1230,2.1230,1
2012-04-10,10:40:00,2.1200,2.1200,2.1200,2.1200,1
2012-04-10,10:45:00,2.1170,2.1170,2.1170,2.1170,1
2012-04-10,10:50:00,2.1190,2.1190,2.1190,2.1190,1
2012-04-10,11:00:00,2.1170,2.1170,2.1170,2.1170,1
2012-04-10,11:05:00,2.1190,2.1190,2.1180,2.1180,9
2012-04-10,11:10:00,2.1180,2.1180,2.1180,2.1180,2
2012-04-10,11:15:00,2.1180,2.1180,2.1170,2.1180,6
2012-04-10,11:20:00,2.1180,2.1180,2.1180,2.1180,1
2012-04-10,11:25:00,2.1180,2.1180,2.1180,2.1180,1
2012-04-10,11:35:00,2.1180,2.1190,2.1180,2.1190,3
2012-04-10,11:55:00,2.1170,2.1170,2.1160,2.1160,6
2012-04-10,12:00:00,2.1160,2.1160,2.1160,2.1160,3
2012-04-10,12:05:00,2.1150,2.1150,2.1150,2.1150,7
2012-04-10,12:10:00,2.1140,2.1180,2.1140,2.1170,4
2012-04-10,12:15:00,2.1160,2.1160,2.1160,2.1160,1
2012-04-10,12:20:00,2.1140,2.1140,2.1140,2.1140,2
2012-04-10,12:25:00,2.1130,2.1140,2.1120,2.1130,20
2012-04-10,12:30:00,2.1120,2.1130,2.1090,2.1100,74
2012-04-10,12:35:00,2.1110,2.1110,2.1100,2.1100,9
2012-04-10,12:40:00,2.1100,2.1100,2.1100,2.1100,5
2012-04-10,12:50:00,2.1100,2.1110,2.1090,2.1110,6
2012-04-10,12:55:00,2.1100,2.1110,2.1100,2.1110,9
2012-04-10,13:00:00,2.1110,2.1120,2.1080,2.1080,24
2012-04-10,13:05:00,2.1090,2.1090,2.1080,2.1080,2
2012-04-10,13:10:00,2.1090,2.1090,2.1090,2.1090,1
2012-04-10,13:15:00,2.1080,2.1090,2.1080,2.1080,5
2012-04-10,13:20:00,2.1080,2.1080,2.1080,2.1080,2
2012-04-10,13:35:00,2.1080,2.1080,2.1080,2.1080,2
2012-04-10,13:45:00,2.1080,2.1080,2.1080,2.1080,6
2012-04-10,13:50:00,2.1080,2.1090,2.1080,2.1080,11
2012-04-10,13:55:00,2.1080,2.1080,2.1060,2.1060,12
2012-04-10,14:00:00,2.1070,2.1070,2.1070,2.1070,9
2012-04-10,14:05:00,2.1070,2.1080,2.1070,2.1080,2
2012-04-10,14:10:00,2.1070,2.1080,2.1070,2.1080,9
2012-04-10,14:15:00,2.1080,2.1080,2.1080,2.1080,2
2012-04-10,14:25:00,2.1080,2.1090,2.1070,2.1090,5
2012-04-10,14:30:00,2.1070,2.1070,2.1070,2.1070,2
2012-04-10,14:40:00,2.1080,2.1080,2.1070,2.1070,2
2012-04-10,14:50:00,2.1070,2.1070,2.1070,2.1070,6
2012-04-10,14:55:00,2.1070,2.1080,2.1070,2.1080,9
2012-04-10,15:00:00,2.1070,2.1070,2.1070,2.1070,2
2012-04-10,15:05:00,2.1060,2.1070,2.1060,2.1070,8
2012-04-10,15:10:00,2.1060,2.1060,2.1050,2.1060,39
2012-04-10,15:15:00,2.1060,2.1060,2.1060,2.1060,1
2012-04-10,15:20:00,2.1060,2.1060,2.1060,2.1060,5
2012-04-10,15:25:00,2.1050,2.1060,2.1050,2.1050,9
2012-04-10,15:30:00,2.1050,2.1050,2.1040,2.1050,13
2012-04-10,15:35:00,2.1050,2.1060,2.1050,2.1060,2
2012-04-10,15:40:00,2.1060,2.1060,2.1040,2.1040,7
2012-04-10,15:45:00,2.1040,2.1060,2.1040,2.1060,14
2012-04-10,15:50:00,2.1060,2.1060,2.1060,2.1060,6
2012-04-10,15:55:00,2.1060,2.1060,2.1060,2.1060,6
2012-04-10,16:00:00,2.1070,2.1080,2.1070,2.1080,6
2012-04-10,16:05:00,2.1080,2.1080,2.1080,2.1080,2
2012-04-10,16:10:00,2.1080,2.1080,2.1070,2.1070,16
2012-04-10,16:15:00,2.1060,2.1080,2.1060,2.1080,6
2012-04-10,16:20:00,2.1070,2.1070,2.1060,2.1060,4
2012-04-10,16:25:00,2.1060,2.1070,2.1040,2.1070,34
2012-04-10,16:35:00,2.1060,2.1060,2.1060,2.1060,1
2012-04-10,16:40:00,2.1060,2.1070,2.1060,2.1070,14
2012-04-10,16:45:00,2.1070,2.1070,2.1050,2.1050,5
2012-04-10,16:50:00,2.1060,2.1060,2.1060,2.1060,2
2012-04-10,16:55:00,2.1060,2.1060,2.1040,2.1050,12
2012-04-10,17:00:00,2.1060,2.1070,2.1040,2.1040,17
2012-04-10,17:05:00,2.1040,2.1040,2.1030,2.1040,29
2012-04-10,17:10:00,2.1030,2.1060,2.1030,2.1060,11
2012-04-10,17:15:00,2.1060,2.1070,2.1060,2.1060,7
2012-04-10,17:20:00,2.1070,2.1070,2.1050,2.1070,10
2012-04-10,17:25:00,2.1070,2.1070,2.1060,2.1060,11
2012-04-10,17:30:00,2.1070,2.1070,2.1050,2.1050,5
2012-04-10,17:35:00,2.1050,2.1050,2.1040,2.1040,6
2012-04-10,17:40:00,2.1060,2.1060,2.1060,2.1060,1
2012-04-10,17:45:00,2.1030,2.1040,2.1000,2.1020,68
2012-04-10,17:50:00,2.1020,2.1020,2.1010,2.1010,4
2012-04-10,17:55:00,2.1020,2.1030,2.1020,2.1020,16
2012-04-10,18:00:00,2.1020,2.1020,2.1010,2.1020,10
2012-04-10,18:05:00,2.1020,2.1030,2.1010,2.1020,42
2012-04-10,18:10:00,2.1020,2.1040,2.1010,2.1030,133
2012-04-10,18:15:00,2.1040,2.1070,2.1020,2.1030,55
2012-04-10,18:20:00,2.1050,2.1070,2.1020,2.1020,85
2012-04-10,18:25:00,2.1010,2.1030,2.1010,2.1020,22
2012-04-10,18:30:00,2.1010,2.1040,2.1010,2.1020,37
2012-04-10,18:35:00,2.1010,2.1010,2.1000,2.1000,9
2012-04-10,18:40:00,2.1000,2.1010,2.0970,2.1000,69
2012-04-10,18:45:00,2.1010,2.1010,2.0970,2.0980,23
2012-04-10,18:50:00,2.0980,2.0990,2.0960,2.0980,57
2012-04-10,18:55:00,2.0980,2.1010,2.0980,2.1010,61
2012-04-10,19:00:00,2.1010,2.1040,2.0980,2.1020,55
2012-04-10,19:05:00,2.1020,2.1050,2.1020,2.1030,72
2012-04-10,19:10:00,2.1040,2.1050,2.1010,2.1020,39
2012-04-10,19:15:00,2.1020,2.1050,2.1020,2.1030,47
2012-04-10,19:20:00,2.1020,2.1030,2.1010,2.1020,57
2012-04-10,19:25:00,2.1010,2.1010,2.0960,2.0960,122
2012-04-10,19:30:00,2.0980,2.1060,2.0970,2.1020,154
2012-04-10,19:35:00,2.1030,2.1090,2.1020,2.1050,138
2012-04-10,19:40:00,2.1070,2.1170,2.1040,2.1130,215
2012-04-10,19:45:00,2.1140,2.1190,2.1140,2.1160,141
2012-04-10,19:50:00,2.1160,2.1190,2.1150,2.1170,61
2012-04-10,19:55:00,2.1150,2.1150,2.1120,2.1140,63
2012-04-10,20:00:00,2.1140,2.1150,2.1080,2.1110,130
2012-04-10,20:05:00,2.1110,2.1120,2.1070,2.1100,124
2012-04-10,20:10:00,2.1100,2.1100,2.1050,2.1070,138
2012-04-10,20:15:00,2.1070,2.1130,2.1040,2.1120,140
2012-04-10,20:20:00,2.1120,2.1130,2.0980,2.1010,781
2012-04-10,20:25:00,2.1010,2.1020,2.0980,2.1000,203
2012-04-10,20:30:00,2.1000,2.1000,2.0920,2.0980,292
2012-04-10,20:35:00,2.0980,2.1040,2.0960,2.1000,311
2012-04-10,20:40:00,2.1000,2.1030,2.0960,2.0960,337
2012-04-10,20:45:00,2.0960,2.0960,2.0850,2.0870,609
2012-04-10,20:50:00,2.0880,2.0910,2.0830,2.0890,518
2012-04-10,20:55:00,2.0890,2.0900,2.0850,2.0860,478
2012-04-10,21:00:00,2.0870,2.0870,2.0780,2.0860,1854
2012-04-10,21:05:00,2.0860,2.0870,2.0820,2.0850,856
2012-04-10,21:10:00,2.0850,2.0870,2.0840,2.0850,261
2012-04-10,21:15:00,2.0850,2.0860,2.0810,2.0820,455
2012-04-10,21:20:00,2.0820,2.0820,2.0710,2.0740,2284
2012-04-10,21:25:00,2.0740,2.0750,2.0640,2.0670,1799
2012-04-10,21:30:00,2.0670,2.0750,2.0650,2.0720,1438
2012-04-10,21:35:00,2.0720,2.0730,2.0660,2.0690,1197
2012-04-10,21:40:00,2.0690,2.0730,2.0680,2.0680,750
2012-04-10,21:45:00,2.0680,2.0690,2.0610,2.0650,1942
2012-04-10,21:50:00,2.0650,2.0690,2.0640,2.0670,667
2012-04-10,21:55:00,2.0670,2.0720,2.0660,2.0700,992
2012-04-10,22:00:00,2.0700,2.0740,2.0640,2.0720,1500
2012-04-10,22:05:00,2.0730,2.0740,2.0700,2.0710,755
2012-04-10,22:10:00,2.0720,2.0740,2.0690,2.0730,444
2012-04-10,22:15:00,2.0730,2.0730,2.0670,2.0720,710
2012-04-10,22:20:00,2.0710,2.0720,2.0680,2.0690,348
2012-04-10,22:25:00,2.0700,2.0710,2.0640,2.0670,500
2012-04-10,22:30:00,2.0660,2.0690,2.0660,2.0660,215
2012-04-10,22:35:00,2.0670,2.0700,2.0650,2.0680,539
2012-04-10,22:40:00,2.0680,2.0690,2.0650,2.0670,438
2012-04-10,22:45:00,2.0680,2.0680,2.0640,2.0640,504
2012-04-10,22:50:00,2.0640,2.0650,2.0580,2.0640,2009
2012-04-10,22:55:00,2.0640,2.0640,2.0560,2.0600,801
2012-04-10,23:00:00,2.0600,2.0600,2.0540,2.0570,1229
2012-04-10,23:05:00,2.0570,2.0570,2.0540,2.0570,291
2012-04-10,23:10:00,2.0570,2.0590,2.0560,2.0570,361
2012-04-10,23:15:00,2.0560,2.0610,2.0550,2.0610,378
2012-04-10,23:20:00,2.0610,2.0640,2.0600,2.0630,949
2012-04-10,23:25:00,2.0620,2.0630,2.0570,2.0600,490
2012-04-10,23:30:00,2.0600,2.0620,2.0550,2.0560,496
2012-04-10,23:35:00,2.0560,2.0620,2.0540,2.0580,1078
2012-04-10,23:40:00,2.0580,2.0580,2.0540,2.0550,495
2012-04-10,23:45:00,2.0550,2.0590,2.0550,2.0580,547
2012-04-10,23:50:00,2.0570,2.0590,2.0570,2.0590,228
2012-04-10,23:55:00,2.0590,2.0620,2.0580,2.0600,545
2012-04-11,00:00:00,2.0610,2.0650,2.0600,2.0640,688
2012-04-11,00:05:00,2.0630,2.0640,2.0580,2.0600,662
2012-04-11,00:10:00,2.0590,2.0660,2.0580,2.0620,1032
2012-04-11,00:15:00,2.0630,2.0640,2.0570,2.0580,402
2012-04-11,00:20:00,2.0580,2.0640,2.0570,2.0640,335
2012-04-11,00:25:00,2.0630,2.0660,2.0630,2.0630,241
2012-04-11,00:30:00,2.0640,2.0650,2.0620,2.0630,295
2012-04-11,00:35:00,2.0630,2.0650,2.0610,2.0610,214
2012-04-11,00:40:00,2.0610,2.0610,2.0560,2.0560,594
2012-04-11,00:45:00,2.0560,2.0580,2.0540,2.0560,396
2012-04-11,00:50:00,2.0540,2.0570,2.0480,2.0500,1187
2012-04-11,00:55:00,2.0510,2.0520,2.0470,2.0510,1154
2012-04-11,01:00:00,2.0520,2.0540,2.0480,2.0510,505
2012-04-11,01:05:00,2.0510,2.0510,2.0470,2.0480,335
2012-04-11,01:10:00,2.0470,2.0480,2.0380,2.0400,4145
2012-04-11,01:15:00,2.0410,2.0450,2.0400,2.0430,903
2012-04-11,01:20:00,2.0430,2.0450,2.0390,2.0440,914
2012-04-11,01:25:00,2.0430,2.0480,2.0420,2.0480,575
2012-04-11,01:30:00,2.0480,2.0490,2.0450,2.0460,549
2012-04-11,01:35:00,2.0470,2.0470,2.0420,2.0430,511
2012-04-11,01:40:00,2.0430,2.0460,2.0420,2.0450,176
2012-04-11,01:45:00,2.0440,2.0460,2.0430,2.0460,239
2012-04-11,01:50:00,2.0450,2.0470,2.0420,2.0430,655
2012-04-11,01:55:00,2.0430,2.0440,2.0370,2.0380,1114
2012-04-11,02:00:00,2.0370,2.0410,2.0360,2.0380,746
2012-04-11,02:05:00,2.0380,2.0390,2.0320,2.0350,1004
2012-04-11,02:10:00,2.0350,2.0380,2.0330,2.0360,871
2012-04-11,02:15:00,2.0360,2.0370,2.0310,2.0330,1025
2012-04-11,02:20:00,2.0330,2.0420,2.0330,2.0390,2136
2012-04-11,02:25:00,2.0380,2.0410,2.0290,2.0330,7263
2012-04-11,02:30:00,2.0320,2.0350,2.0300,2.0330,1349
2012-04-11,02:35:00,2.0340,2.0350,2.0310,2.0320,302
2012-04-11,02:40:00,2.0320,2.0330,2.0310,2.0320,305
2012-04-11,02:45:00,2.0310,2.0330,2.0310,2.0320,173
2012-04-11,02:50:00,2.0320,2.0340,2.0320,2.0330,206
2012-04-11,02:55:00,2.0340,2.0350,2.0310,2.0330,264
2012-04-11,03:00:00,2.0330,2.0340,2.0320,2.0320,66
2012-04-11,03:05:00,2.0330,2.0330,2.0320,2.0330,114
2012-04-11,03:10:00,2.0320,2.0320,2.0290,2.0300,141
2012-04-11,03:15:00,2.0300,2.0310,2.0290,2.0290,138
2012-04-11,03:20:00,2.0300,2.0320,2.0290,2.0300,209
2012-04-11,03:25:00,2.0310,2.0310,2.0260,2.0280,198
2012-04-11,03:30:00,2.0280,2.0300,2.0260,2.0280,205
2012-04-11,03:35:00,2.0290,2.0300,2.0290,2.0300,78
2012-04-11,03:40:00,2.0300,2.0300,2.0270,2.0300,213
2012-04-11,03:45:00,2.0300,2.0300,2.0280,2.0290,51
2012-04-11,03:50:00,2.0280,2.0290,2.0270,2.0280,170
2012-04-11,03:55:00,2.0270,2.0270,2.0240,2.0250,423
2012-04-11,04:00:00,2.0260,2.0270,2.0250,2.0260,80
2012-04-11,04:05:00,2.0260,2.0270,2.0260,2.0270,44
2012-04-11,04:10:00,2.0270,2.0290,2.0270,2.0280,40
2012-04-11,04:15:00,2.0290,2.0290,2.0250,2.0250,140
2012-04-11,04:20:00,2.0260,2.0270,2.0250,2.0270,67
2012-04-11,04:25:00,2.0280,2.0280,2.0260,2.0270,69
2012-04-11,04:30:00,2.0280,2.0290,2.0270,2.0290,74
2012-04-11,04:35:00,2.0290,2.0290,2.0280,2.0290,13
2012-04-11,04:40:00,2.0290,2.0310,2.0290,2.0300,20
2012-04-11,04:45:00,2.0290,2.0310,2.0280,2.0280,18
2012-04-11,04:50:00,2.0280,2.0280,2.0260,2.0260,77
2012-04-11,04:55:00,2.0270,2.0270,2.0260,2.0260,11
2012-04-11,05:00:00,2.0270,2.0280,2.0260,2.0270,27
2012-04-11,05:05:00,2.0270,2.0290,2.0240,2.0270,82
2012-04-11,05:10:00,2.0270,2.0310,2.0260,2.0270,64
2012-04-11,06:00:00,2.0230,2.0280,2.0220,2.0270,55
2012-04-11,06:05:00,2.0260,2.0280,2.0240,2.0280,18
2012-04-11,06:10:00,2.0280,2.0280,2.0250,2.0250,2
2012-04-11,06:20:00,2.0280,2.0290,2.0280,2.0290,11
2012-04-11,06:25:00,2.0290,2.0290,2.0290,2.0290,1
2012-04-11,06:30:00,2.0290,2.0300,2.0290,2.0300,7
2012-04-11,06:40:00,2.0290,2.0290,2.0270,2.0270,10
2012-04-11,06:45:00,2.0270,2.0270,2.0260,2.0260,8
2012-04-11,07:00:00,2.0280,2.0300,2.0280,2.0300,14
2012-04-11,07:10:00,2.0310,2.0310,2.0310,2.0310,1
2012-04-11,07:15:00,2.0320,2.0320,2.0320,2.0320,4
2012-04-11,07:25:00,2.0280,2.0280,2.0270,2.0270,13
2012-04-11,07:30:00,2.0290,2.0290,2.0290,2.0290,2
2012-04-11,07:40:00,2.0290,2.0290,2.0290,2.0290,2
2012-04-11,07:45:00,2.0290,2.0290,2.0290,2.0290,1
2012-04-11,07:50:00,2.0290,2.0310,2.0280,2.0310,4
2012-04-11,07:55:00,2.0300,2.0300,2.0300,2.0300,2
2012-04-11,08:05:00,2.0300,2.0310,2.0300,2.0310,3
2012-04-11,08:10:00,2.0310,2.0310,2.0310,2.0310,1
2012-04-11,08:20:00,2.0310,2.0310,2.0310,2.0310,1
2012-04-11,08:25:00,2.0300,2.0310,2.0300,2.0310,2
2012-04-11,08:30:00,2.0300,2.0310,2.0290,2.0290,11
2012-04-11,08:35:00,2.0280,2.0280,2.0280,2.0280,2
2012-04-11,08:45:00,2.0270,2.0270,2.0260,2.0260,15
2012-04-11,08:50:00,2.0250,2.0260,2.0250,2.0260,3
2012-04-11,08:55:00,2.0250,2.0250,2.0250,2.0250,26
2012-04-11,09:00:00,2.0240,2.0240,2.0230,2.0240,19
2012-04-11,09:05:00,2.0270,2.0280,2.0270,2.0280,5
2012-04-11,09:10:00,2.0290,2.0290,2.0290,2.0290,1
2012-04-11,09:15:00,2.0250,2.0250,2.0250,2.0250,1
2012-04-11,09:25:00,2.0260,2.0260,2.0260,2.0260,2
2012-04-11,09:30:00,2.0270,2.0270,2.0260,2.0260,2
2012-04-11,09:35:00,2.0250,2.0270,2.0250,2.0270,12
2012-04-11,09:45:00,2.0270,2.0330,2.0270,2.0330,72
2012-04-11,09:50:00,2.0330,2.0360,2.0330,2.0350,64
2012-04-11,10:05:00,2.0340,2.0340,2.0340,2.0340,1
2012-04-11,10:10:00,2.0330,2.0330,2.0330,2.0330,3
2012-04-11,10:15:00,2.0330,2.0330,2.0330,2.0330,1
2012-04-11,10:20:00,2.0320,2.0320,2.0270,2.0280,36
2012-04-11,10:25:00,2.0290,2.0290,2.0270,2.0270,4
2012-04-11,10:30:00,2.0280,2.0300,2.0280,2.0300,6
2012-04-11,10:35:00,2.0310,2.0310,2.0300,2.0300,3
2012-04-11,10:50:00,2.0300,2.0300,2.0300,2.0300,2
2012-04-11,10:55:00,2.0310,2.0310,2.0310,2.0310,1
2012-04-11,11:05:00,2.0310,2.0310,2.0310,2.0310,1
2012-04-11,11:10:00,2.0320,2.0320,2.0320,2.0320,1
2012-04-11,11:15:00,2.0330,2.0330,2.0320,2.0320,2
2012-04-11,11:30:00,2.0330,2.0330,2.0330,2.0330,1
2012-04-11,11:50:00,2.0310,2.0310,2.0310,2.0310,4
2012-04-11,11:55:00,2.0310,2.0310,2.0310,2.0310,4
2012-04-11,12:00:00,2.0330,2.0370,2.0330,2.0350,21
2012-04-11,12:05:00,2.0350,2.0360,2.0350,2.0360,4
2012-04-11,12:10:00,2.0340,2.0340,2.0340,2.0340,2
2012-04-11,12:15:00,2.0330,2.0330,2.0330,2.0330,2
2012-04-11,12:25:00,2.0350,2.0350,2.0350,2.0350,11
2012-04-11,12:30:00,2.0350,2.0350,2.0320,2.0320,10
2012-04-11,12:35:00,2.0330,2.0340,2.0330,2.0340,3
2012-04-11,12:40:00,2.0360,2.0360,2.0360,2.0360,3
2012-04-11,12:45:00,2.0350,2.0360,2.0350,2.0360,2
2012-04-11,12:50:00,2.0350,2.0370,2.0350,2.0370,12
2012-04-11,12:55:00,2.0350,2.0360,2.0350,2.0360,4
2012-04-11,13:00:00,2.0350,2.0360,2.0350,2.0360,6
2012-04-11,13:05:00,2.0350,2.0360,2.0350,2.0360,2
2012-04-11,13:10:00,2.0370,2.0370,2.0360,2.0360,32
2012-04-11,13:15:00,2.0360,2.0360,2.0350,2.0360,22
2012-04-11,13:20:00,2.0350,2.0360,2.0350,2.0360,6
2012-04-11,13:25:00,2.0370,2.0370,2.0370,2.0370,1
2012-04-11,13:30:00,2.0360,2.0360,2.0360,2.0360,2
2012-04-11,13:35:00,2.0360,2.0360,2.0360,2.0360,2
2012-04-11,13:40:00,2.0360,2.0360,2.0350,2.0360,4
2012-04-11,13:55:00,2.0370,2.0370,2.0370,2.0370,2
2012-04-11,14:05:00,2.0360,2.0360,2.0360,2.0360,1
2012-04-11,14:10:00,2.0380,2.0400,2.0380,2.0400,23
2012-04-11,14:15:00,2.0400,2.0400,2.0370,2.0390,10
2012-04-11,14:20:00,2.0400,2.0430,2.0380,2.0390,87
2012-04-11,14:25:00,2.0390,2.0390,2.0380,2.0390,10
2012-04-11,14:30:00,2.0400,2.0400,2.0400,2.0400,2
2012-04-11,14:35:00,2.0400,2.0400,2.0390,2.0390,4
2012-04-11,14:40:00,2.0400,2.0410,2.0390,2.0390,32
2012-04-11,14:45:00,2.0400,2.0400,2.0400,2.0400,2
2012-04-11,14:50:00,2.0430,2.0430,2.0430,2.0430,1
2012-04-11,14:55:00,2.0420,2.0420,2.0420,2.0420,3
2012-04-11,15:00:00,2.0430,2.0430,2.0420,2.0420,15
2012-04-11,15:05:00,2.0430,2.0440,2.0430,2.0430,9
2012-04-11,15:10:00,2.0430,2.0440,2.0420,2.0430,6
2012-04-11,15:15:00,2.0420,2.0420,2.0420,2.0420,2
2012-04-11,15:20:00,2.0440,2.0450,2.0440,2.0450,14
2012-04-11,15:25:00,2.0450,2.0450,2.0420,2.0420,20
2012-04-11,15:30:00,2.0440,2.0440,2.0430,2.0430,2
2012-04-11,15:35:00,2.0440,2.0440,2.0430,2.0440,7
2012-04-11,15:40:00,2.0420,2.0420,2.0420,2.0420,10
2012-04-11,15:45:00,2.0410,2.0420,2.0410,2.0420,14
2012-04-11,15:50:00,2.0420,2.0420,2.0400,2.0410,6
2012-04-11,15:55:00,2.0410,2.0410,2.0410,2.0410,6
2012-04-11,16:00:00,2.0390,2.0400,2.0390,2.0390,18
2012-04-11,16:05:00,2.0410,2.0410,2.0410,2.0410,1
2012-04-11,16:10:00,2.0410,2.0420,2.0400,2.0400,26
2012-04-11,16:15:00,2.0410,2.0410,2.0400,2.0410,16
2012-04-11,16:20:00,2.0410,2.0410,2.0410,2.0410,10
2012-04-11,16:25:00,2.0400,2.0430,2.0400,2.0430,4
2012-04-11,16:30:00,2.0430,2.0440,2.0430,2.0440,9
2012-04-11,16:35:00,2.0430,2.0430,2.0430,2.0430,5
2012-04-11,16:40:00,2.0430,2.0430,2.0420,2.0430,3
2012-04-11,16:45:00,2.0420,2.0420,2.0410,2.0410,8
2012-04-11,16:50:00,2.0410,2.0430,2.0410,2.0430,27
2012-04-11,16:55:00,2.0420,2.0420,2.0420,2.0420,5
2012-04-11,17:00:00,2.0410,2.0420,2.0400,2.0420,19
2012-04-11,17:05:00,2.0410,2.0410,2.0400,2.0410,5
2012-04-11,17:10:00,2.0410,2.0410,2.0410,2.0410,1
2012-04-11,17:15:00,2.0410,2.0440,2.0410,2.0420,26
2012-04-11,17:20:00,2.0410,2.0420,2.0400,2.0400,11
2012-04-11,17:25:00,2.0400,2.0400,2.0400,2.0400,2
2012-04-11,17:30:00,2.0380,2.0420,2.0380,2.0400,19
2012-04-11,17:35:00,2.0400,2.0410,2.0400,2.0410,9
2012-04-11,17:40:00,2.0420,2.0430,2.0420,2.0420,16
2012-04-11,17:45:00,2.0420,2.0430,2.0400,2.0400,17
2012-04-11,17:50:00,2.0420,2.0440,2.0410,2.0430,99
2012-04-11,17:55:00,2.0440,2.0450,2.0430,2.0440,97
2012-04-11,18:00:00,2.0450,2.0450,2.0440,2.0440,100
2012-04-11,18:05:00,2.0430,2.0450,2.0420,2.0430,45
2012-04-11,18:10:00,2.0440,2.0450,2.0410,2.0450,151
2012-04-11,18:15:00,2.0440,2.0450,2.0420,2.0440,143
2012-04-11,18:20:00,2.0440,2.0450,2.0420,2.0430,72
2012-04-11,18:25:00,2.0440,2.0450,2.0440,2.0440,31
2012-04-11,18:30:00,2.0430,2.0450,2.0420,2.0450,86
2012-04-11,18:35:00,2.0450,2.0450,2.0430,2.0440,47
2012-04-11,18:40:00,2.0440,2.0450,2.0430,2.0450,14
2012-04-11,18:45:00,2.0440,2.0440,2.0420,2.0440,56
2012-04-11,18:50:00,2.0450,2.0450,2.0410,2.0420,87
2012-04-11,18:55:00,2.0430,2.0440,2.0390,2.0400,67
2012-04-11,19:00:00,2.0390,2.0400,2.0350,2.0380,114
2012-04-11,19:05:00,2.0390,2.0430,2.0390,2.0420,35
2012-04-11,19:10:00,2.0420,2.0430,2.0390,2.0430,37
2012-04-11,19:15:00,2.0430,2.0430,2.0400,2.0420,38
2012-04-11,19:20:00,2.0420,2.0430,2.0410,2.0410,27
2012-04-11,19:25:00,2.0410,2.0430,2.0390,2.0410,45
2012-04-11,19:30:00,2.0420,2.0490,2.0400,2.0460,338
2012-04-11,19:35:00,2.0460,2.0460,2.0430,2.0460,49
2012-04-11,19:40:00,2.0470,2.0490,2.0450,2.0450,86
2012-04-11,19:45:00,2.0470,2.0490,2.0400,2.0440,98
2012-04-11,19:50:00,2.0440,2.0450,2.0410,2.0410,43
2012-04-11,19:55:00,2.0430,2.0430,2.0340,2.0360,157
2012-04-11,20:00:00,2.0350,2.0360,2.0260,2.0320,459
2012-04-11,20:05:00,2.0320,2.0380,2.0310,2.0380,195
2012-04-11,20:10:00,2.0380,2.0420,2.0350,2.0410,226
2012-04-11,20:15:00,2.0410,2.0420,2.0310,2.0330,406
2012-04-11,20:20:00,2.0330,2.0360,2.0270,2.0320,380
2012-04-11,20:25:00,2.0320,2.0400,2.0250,2.0300,1301
2012-04-11,20:30:00,2.0300,2.0390,2.0300,2.0370,485
2012-04-11,20:35:00,2.0360,2.0380,2.0290,2.0310,391
2012-04-11,20:40:00,2.0320,2.0340,2.0290,2.0300,135
2012-04-11,20:45:00,2.0310,2.0320,2.0260,2.0280,198
2012-04-11,20:50:00,2.0270,2.0270,2.0230,2.0240,487
2012-04-11,20:55:00,2.0240,2.0280,2.0200,2.0280,516
2012-04-11,21:00:00,2.0280,2.0340,2.0240,2.0270,1390
2012-04-11,21:05:00,2.0270,2.0370,2.0260,2.0360,1218
2012-04-11,21:10:00,2.0360,2.0430,2.0340,2.0410,1104
2012-04-11,21:15:00,2.0410,2.0470,2.0390,2.0450,1277
2012-04-11,21:20:00,2.0450,2.0460,2.0380,2.0390,811
2012-04-11,21:25:00,2.0380,2.0410,2.0360,2.0400,738
2012-04-11,21:30:00,2.0390,2.0400,2.0340,2.0390,592
2012-04-11,21:35:00,2.0390,2.0450,2.0390,2.0420,917
2012-04-11,21:40:00,2.0420,2.0430,2.0310,2.0340,1064
2012-04-11,21:45:00,2.0330,2.0380,2.0330,2.0340,556
2012-04-11,21:50:00,2.0350,2.0420,2.0340,2.0410,646
2012-04-11,21:55:00,2.0410,2.0410,2.0370,2.0380,287
2012-04-11,22:00:00,2.0380,2.0390,2.0350,2.0360,520
2012-04-11,22:05:00,2.0370,2.0370,2.0330,2.0340,254
2012-04-11,22:10:00,2.0340,2.0340,2.0290,2.0330,680
2012-04-11,22:15:00,2.0330,2.0350,2.0320,2.0330,232
2012-04-11,22:20:00,2.0330,2.0350,2.0320,2.0340,432
2012-04-11,22:25:00,2.0350,2.0360,2.0310,2.0330,301
2012-04-11,22:30:00,2.0340,2.0350,2.0290,2.0310,546
2012-04-11,22:35:00,2.0320,2.0320,2.0200,2.0220,1815
2012-04-11,22:40:00,2.0220,2.0240,2.0200,2.0220,714
2012-04-11,22:45:00,2.0230,2.0250,2.0200,2.0240,431
2012-04-11,22:50:00,2.0240,2.0350,2.0220,2.0340,1969
2012-04-11,22:55:00,2.0340,2.0350,2.0310,2.0330,457
2012-04-11,23:00:00,2.0330,2.0330,2.0250,2.0280,1082
2012-04-11,23:05:00,2.0280,2.0290,2.0210,2.0210,844
2012-04-11,23:10:00,2.0210,2.0260,2.0200,2.0210,520
2012-04-11,23:15:00,2.0210,2.0260,2.0210,2.0260,467
2012-04-11,23:20:00,2.0260,2.0270,2.0250,2.0260,241
2012-04-11,23:25:00,2.0260,2.0260,2.0100,2.0140,2378
2012-04-11,23:30:00,2.0140,2.0170,2.0110,2.0160,1140
2012-04-11,23:35:00,2.0160,2.0170,2.0150,2.0160,186
2012-04-11,23:40:00,2.0160,2.0160,2.0070,2.0090,2043
2012-04-11,23:45:00,2.0100,2.0130,2.0070,2.0080,869
2012-04-11,23:50:00,2.0080,2.0160,2.0080,2.0120,1312
2012-04-11,23:55:00,2.0130,2.0150,2.0110,2.0130,629
2012-04-12,00:00:00,2.0140,2.0160,2.0080,2.0080,944
2012-04-12,00:05:00,2.0090,2.0100,2.0010,2.0040,2897
2012-04-12,00:10:00,2.0040,2.0050,2.0010,2.0020,769
2012-04-12,00:15:00,2.0020,2.0070,2.0010,2.0060,748
2012-04-12,00:20:00,2.0060,2.0080,2.0020,2.0030,699
2012-04-12,00:25:00,2.0030,2.0050,2.0010,2.0010,559
2012-04-12,00:30:00,2.0020,2.0120,2.0020,2.0120,1176
2012-04-12,00:35:00,2.0120,2.0130,2.0080,2.0080,593
2012-04-12,00:40:00,2.0070,2.0090,2.0070,2.0080,383
2012-04-12,00:45:00,2.0080,2.0090,2.0000,2.0050,1913
2012-04-12,00:50:00,2.0050,2.0060,2.0020,2.0030,303
2012-04-12,00:55:00,2.0030,2.0050,2.0000,2.0020,1034
2012-04-12,01:00:00,2.0020,2.0110,2.0020,2.0090,992
2012-04-12,01:05:00,2.0090,2.0090,2.0030,2.0040,604
2012-04-12,01:10:00,2.0040,2.0090,2.0030,2.0080,426
2012-04-12,01:15:00,2.0080,2.0090,2.0060,2.0060,214
2012-04-12,01:20:00,2.0060,2.0060,2.0010,2.0030,475
2012-04-12,01:25:00,2.0030,2.0030,2.0010,2.0030,335
2012-04-12,01:30:00,2.0030,2.0050,1.9990,2.0010,1475
2012-04-12,01:35:00,2.0010,2.0040,2.0000,2.0020,521
2012-04-12,01:40:00,2.0020,2.0070,2.0010,2.0070,529
2012-04-12,01:45:00,2.0070,2.0080,2.0030,2.0070,266
2012-04-12,01:50:00,2.0060,2.0080,2.0050,2.0070,377
2012-04-12,01:55:00,2.0070,2.0080,2.0000,2.0000,560
2012-04-12,02:00:00,2.0010,2.0020,1.9990,2.0010,441
2012-04-12,02:05:00,2.0020,2.0020,1.9990,2.0000,482
2012-04-12,02:10:00,2.0000,2.0030,1.9990,2.0010,566
2012-04-12,02:15:00,2.0000,2.0020,1.9990,2.0000,795
2012-04-12,02:20:00,2.0000,2.0000,1.9930,1.9940,2928
2012-04-12,02:25:00,1.9940,1.9950,1.9790,1.9810,10958
2012-04-12,02:30:00,1.9810,1.9850,1.9760,1.9810,3004
2012-04-12,02:35:00,1.9810,1.9820,1.9800,1.9820,356
2012-04-12,02:40:00,1.9810,1.9840,1.9800,1.9810,648
2012-04-12,02:45:00,1.9810,1.9830,1.9800,1.9830,423
2012-04-12,02:50:00,1.9830,1.9880,1.9820,1.9870,1209
2012-04-12,02:55:00,1.9870,1.9900,1.9850,1.9850,670
2012-04-12,03:00:00,1.9860,1.9890,1.9860,1.9880,328
2012-04-12,03:05:00,1.9880,1.9890,1.9870,1.9880,89
2012-04-12,03:10:00,1.9870,1.9890,1.9860,1.9880,318
2012-04-12,03:15:00,1.9880,1.9880,1.9860,1.9870,117
2012-04-12,03:20:00,1.9870,1.9870,1.9850,1.9860,333
2012-04-12,03:25:00,1.9850,1.9870,1.9850,1.9870,106
2012-04-12,03:30:00,1.9860,1.9860,1.9830,1.9850,218
2012-04-12,03:35:00,1.9850,1.9860,1.9830,1.9860,194
2012-04-12,03:40:00,1.9850,1.9860,1.9830,1.9840,59
2012-04-12,03:45:00,1.9830,1.9840,1.9820,1.9840,138
2012-04-12,03:50:00,1.9840,1.9850,1.9810,1.9830,234
2012-04-12,03:55:00,1.9830,1.9840,1.9810,1.9820,233
2012-04-12,04:00:00,1.9820,1.9840,1.9810,1.9840,150
2012-04-12,04:05:00,1.9840,1.9840,1.9820,1.9840,68
2012-04-12,04:10:00,1.9840,1.9880,1.9830,1.9860,89
2012-04-12,04:15:00,1.9850,1.9870,1.9820,1.9830,104
2012-04-12,04:20:00,1.9850,1.9850,1.9820,1.9830,33
2012-04-12,04:25:00,1.9840,1.9850,1.9840,1.9850,12
2012-04-12,04:30:00,1.9850,1.9850,1.9810,1.9830,30
2012-04-12,04:35:00,1.9830,1.9830,1.9820,1.9820,6
2012-04-12,04:40:00,1.9820,1.9820,1.9800,1.9810,140
2012-04-12,04:45:00,1.9820,1.9840,1.9810,1.9810,15
2012-04-12,04:50:00,1.9800,1.9810,1.9790,1.9800,37
2012-04-12,04:55:00,1.9800,1.9800,1.9770,1.9780,51
2012-04-12,05:00:00,1.9780,1.9790,1.9770,1.9790,26
2012-04-12,05:05:00,1.9780,1.9790,1.9750,1.9770,90
2012-04-12,05:10:00,1.9770,1.9770,1.9720,1.9730,92
2012-04-12,05:55:00,1.9760,1.9760,1.9760,1.9760,2
2012-04-12,06:00:00,1.9760,1.9810,1.9760,1.9810,24
2012-04-12,06:05:00,1.9790,1.9820,1.9790,1.9820,21
2012-04-12,06:10:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-12,06:15:00,1.9810,1.9830,1.9810,1.9820,13
2012-04-12,06:20:00,1.9800,1.9820,1.9800,1.9810,8
2012-04-12,06:25:00,1.9810,1.9810,1.9800,1.9810,9
2012-04-12,06:30:00,1.9810,1.9810,1.9810,1.9810,2
2012-04-12,06:35:00,1.9810,1.9820,1.9810,1.9820,6
2012-04-12,06:40:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,06:45:00,1.9830,1.9840,1.9830,1.9830,7
2012-04-12,06:50:00,1.9820,1.9840,1.9800,1.9810,31
2012-04-12,06:55:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,07:00:00,1.9820,1.9820,1.9810,1.9810,8
2012-04-12,07:05:00,1.9820,1.9820,1.9810,1.9810,2
2012-04-12,07:10:00,1.9820,1.9820,1.9810,1.9810,4
2012-04-12,07:15:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-12,07:20:00,1.9810,1.9820,1.9810,1.9820,2
2012-04-12,07:30:00,1.9810,1.9810,1.9800,1.9800,6
2012-04-12,07:35:00,1.9800,1.9810,1.9800,1.9800,16
2012-04-12,07:40:00,1.9800,1.9800,1.9800,1.9800,2
2012-04-12,07:45:00,1.9790,1.9790,1.9790,1.9790,11
2012-04-12,07:50:00,1.9780,1.9780,1.9780,1.9780,10
2012-04-12,07:55:00,1.9780,1.9790,1.9780,1.9790,6
2012-04-12,08:00:00,1.9800,1.9800,1.9800,1.9800,2
2012-04-12,08:05:00,1.9800,1.9800,1.9800,1.9800,2
2012-04-12,08:10:00,1.9810,1.9810,1.9810,1.9810,8
2012-04-12,08:15:00,1.9810,1.9820,1.9810,1.9820,2
2012-04-12,08:20:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-12,08:25:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,08:30:00,1.9820,1.9820,1.9810,1.9810,4
2012-04-12,08:35:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-12,08:40:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-12,08:50:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,08:55:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,09:05:00,1.9820,1.9820,1.9810,1.9820,8
2012-04-12,09:15:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,09:20:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-12,09:25:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,09:30:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,09:35:00,1.9820,1.9830,1.9820,1.9820,7
2012-04-12,09:40:00,1.9820,1.9830,1.9820,1.9830,3
2012-04-12,09:45:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,09:55:00,1.9840,1.9840,1.9820,1.9820,3
2012-04-12,10:00:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,10:05:00,1.9830,1.9830,1.9830,1.9830,2
2012-04-12,10:10:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,10:15:00,1.9830,1.9830,1.9830,1.9830,2
2012-04-12,10:20:00,1.9830,1.9830,1.9810,1.9810,6
2012-04-12,10:25:00,1.9810,1.9830,1.9810,1.9830,2
2012-04-12,10:30:00,1.9820,1.9820,1.9820,1.9820,5
2012-04-12,10:35:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-12,10:40:00,1.9820,1.9820,1.9810,1.9820,20
2012-04-12,10:45:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,10:50:00,1.9820,1.9820,1.9820,1.9820,53
2012-04-12,10:55:00,1.9810,1.9820,1.9810,1.9810,7
2012-04-12,11:00:00,1.9810,1.9820,1.9810,1.9820,4
2012-04-12,11:05:00,1.9820,1.9820,1.9820,1.9820,8
2012-04-12,11:15:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,11:20:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-12,11:25:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,11:30:00,1.9820,1.9820,1.9810,1.9810,2
2012-04-12,11:35:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-12,11:40:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,11:45:00,1.9820,1.9820,1.9820,1.9820,13
2012-04-12,11:50:00,1.9830,1.9830,1.9830,1.9830,10
2012-04-12,11:55:00,1.9840,1.9840,1.9840,1.9840,1
2012-04-12,12:00:00,1.9820,1.9830,1.9820,1.9830,4
2012-04-12,12:05:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,12:10:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,12:15:00,1.9830,1.9840,1.9830,1.9840,66
2012-04-12,12:20:00,1.9840,1.9840,1.9840,1.9840,3
2012-04-12,12:25:00,1.9840,1.9850,1.9840,1.9850,27
2012-04-12,12:30:00,1.9850,1.9870,1.9850,1.9850,60
2012-04-12,12:35:00,1.9830,1.9840,1.9830,1.9830,25
2012-04-12,12:40:00,1.9820,1.9860,1.9810,1.9850,21
2012-04-12,12:45:00,1.9860,1.9860,1.9850,1.9850,17
2012-04-12,12:50:00,1.9860,1.9860,1.9860,1.9860,1
2012-04-12,12:55:00,1.9850,1.9860,1.9850,1.9850,11
2012-04-12,13:00:00,1.9850,1.9860,1.9850,1.9850,11
2012-04-12,13:05:00,1.9850,1.9870,1.9850,1.9850,10
2012-04-12,13:10:00,1.9850,1.9850,1.9830,1.9830,12
2012-04-12,13:15:00,1.9840,1.9840,1.9820,1.9830,10
2012-04-12,13:20:00,1.9840,1.9840,1.9820,1.9830,13
2012-04-12,13:25:00,1.9830,1.9840,1.9830,1.9840,8
2012-04-12,13:30:00,1.9850,1.9850,1.9820,1.9820,8
2012-04-12,13:35:00,1.9810,1.9830,1.9810,1.9830,31
2012-04-12,13:40:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-12,13:45:00,1.9830,1.9830,1.9830,1.9830,26
2012-04-12,13:50:00,1.9830,1.9830,1.9830,1.9830,14
2012-04-12,13:55:00,1.9840,1.9840,1.9830,1.9830,12
2012-04-12,14:00:00,1.9840,1.9850,1.9840,1.9850,2
2012-04-12,14:05:00,1.9830,1.9830,1.9830,1.9830,2
2012-04-12,14:10:00,1.9850,1.9850,1.9850,1.9850,45
2012-04-12,14:15:00,1.9840,1.9840,1.9830,1.9830,10
2012-04-12,14:20:00,1.9840,1.9840,1.9840,1.9840,1
2012-04-12,14:25:00,1.9840,1.9840,1.9840,1.9840,2
2012-04-12,14:30:00,1.9860,1.9860,1.9860,1.9860,25
2012-04-12,14:35:00,1.9840,1.9840,1.9840,1.9840,2
2012-04-12,14:40:00,1.9840,1.9840,1.9830,1.9840,5
2012-04-12,14:45:00,1.9830,1.9830,1.9830,1.9830,4
2012-04-12,14:50:00,1.9830,1.9840,1.9830,1.9840,5
2012-04-12,14:55:00,1.9840,1.9840,1.9840,1.9840,7
2012-04-12,15:00:00,1.9860,1.9860,1.9840,1.9840,3
2012-04-12,15:05:00,1.9850,1.9860,1.9840,1.9850,18
2012-04-12,15:10:00,1.9850,1.9860,1.9850,1.9850,22
2012-04-12,15:15:00,1.9840,1.9840,1.9840,1.9840,1
2012-04-12,15:20:00,1.9860,1.9860,1.9830,1.9850,28
2012-04-12,15:25:00,1.9850,1.9850,1.9830,1.9830,21
2012-04-12,15:30:00,1.9830,1.9840,1.9820,1.9840,16
2012-04-12,15:35:00,1.9840,1.9840,1.9840,1.9840,35
2012-04-12,15:40:00,1.9840,1.9840,1.9830,1.9830,29
2012-04-12,15:45:00,1.9830,1.9840,1.9830,1.9840,40
2012-04-12,15:50:00,1.9820,1.9820,1.9820,1.9820,9
2012-04-12,15:55:00,1.9820,1.9840,1.9820,1.9840,22
2012-04-12,16:00:00,1.9830,1.9840,1.9830,1.9840,15
2012-04-12,16:05:00,1.9810,1.9830,1.9810,1.9830,5
2012-04-12,16:10:00,1.9820,1.9820,1.9800,1.9810,52
2012-04-12,16:15:00,1.9810,1.9820,1.9810,1.9810,4
2012-04-12,16:20:00,1.9830,1.9840,1.9830,1.9840,31
2012-04-12,16:25:00,1.9830,1.9830,1.9830,1.9830,8
2012-04-12,16:30:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-12,16:35:00,1.9830,1.9840,1.9830,1.9840,7
2012-04-12,16:40:00,1.9830,1.9830,1.9830,1.9830,1
2012-04-12,16:50:00,1.9840,1.9840,1.9820,1.9830,25
2012-04-12,16:55:00,1.9820,1.9830,1.9810,1.9830,25
2012-04-12,17:00:00,1.9840,1.9840,1.9820,1.9830,13
2012-04-12,17:05:00,1.9840,1.9850,1.9830,1.9850,47
2012-04-12,17:10:00,1.9840,1.9870,1.9820,1.9850,116
2012-04-12,17:15:00,1.9850,1.9850,1.9850,1.9850,6
2012-04-12,17:20:00,1.9840,1.9860,1.9820,1.9840,33
2012-04-12,17:25:00,1.9840,1.9840,1.9840,1.9840,4
2012-04-12,17:30:00,1.9840,1.9850,1.9830,1.9840,14
2012-04-12,17:35:00,1.9830,1.9840,1.9830,1.9830,5
2012-04-12,17:40:00,1.9840,1.9850,1.9840,1.9850,18
2012-04-12,17:45:00,1.9860,1.9860,1.9830,1.9830,16
2012-04-12,17:50:00,1.9820,1.9830,1.9820,1.9830,3
2012-04-12,17:55:00,1.9840,1.9840,1.9840,1.9840,2
2012-04-12,18:05:00,1.9820,1.9830,1.9820,1.9830,6
2012-04-12,18:10:00,1.9840,1.9850,1.9840,1.9850,13
2012-04-12,18:15:00,1.9850,1.9860,1.9840,1.9860,31
2012-04-12,18:20:00,1.9860,1.9870,1.9860,1.9860,15
2012-04-12,18:25:00,1.9870,1.9890,1.9870,1.9890,27
2012-04-12,18:30:00,1.9890,1.9890,1.9880,1.9880,17
2012-04-12,18:35:00,1.9890,1.9930,1.9880,1.9930,101
2012-04-12,18:40:00,1.9930,1.9940,1.9920,1.9920,45
2012-04-12,18:45:00,1.9920,1.9940,1.9910,1.9910,21
2012-04-12,18:50:00,1.9920,1.9930,1.9900,1.9900,28
2012-04-12,18:55:00,1.9910,1.9920,1.9910,1.9920,3
2012-04-12,19:00:00,1.9910,1.9930,1.9900,1.9920,35
2012-04-12,19:05:00,1.9910,1.9940,1.9910,1.9930,17
2012-04-12,19:10:00,1.9920,1.9930,1.9910,1.9920,25
2012-04-12,19:15:00,1.9930,1.9930,1.9910,1.9910,24
2012-04-12,19:20:00,1.9920,1.9950,1.9920,1.9930,89
2012-04-12,19:25:00,1.9930,1.9960,1.9930,1.9950,78
2012-04-12,19:30:00,1.9950,1.9970,1.9950,1.9970,38
2012-04-12,19:35:00,1.9970,1.9980,1.9950,1.9960,43
2012-04-12,19:40:00,1.9960,1.9960,1.9950,1.9950,26
2012-04-12,19:45:00,1.9950,1.9950,1.9920,1.9930,33
2012-04-12,19:50:00,1.9920,1.9930,1.9900,1.9920,70
2012-04-12,19:55:00,1.9920,1.9940,1.9920,1.9920,57
2012-04-12,20:00:00,1.9920,1.9940,1.9870,1.9880,216
2012-04-12,20:05:00,1.9870,1.9920,1.9870,1.9920,201
2012-04-12,20:10:00,1.9920,1.9920,1.9850,1.9880,241
2012-04-12,20:15:00,1.9880,1.9910,1.9860,1.9890,190
2012-04-12,20:20:00,1.9870,1.9920,1.9870,1.9880,299
2012-04-12,20:25:00,1.9890,1.9950,1.9820,1.9880,1049
2012-04-12,20:30:00,1.9880,1.9890,1.9840,1.9860,203
2012-04-12,20:35:00,1.9870,1.9890,1.9860,1.9890,168
2012-04-12,20:40:00,1.9890,1.9920,1.9860,1.9910,306
2012-04-12,20:45:00,1.9900,1.9920,1.9870,1.9880,201
2012-04-12,20:50:00,1.9890,1.9970,1.9880,1.9970,474
2012-04-12,20:55:00,1.9960,1.9970,1.9900,1.9920,347
2012-04-12,21:00:00,1.9920,2.0040,1.9920,2.0010,1251
2012-04-12,21:05:00,2.0010,2.0050,1.9950,1.9960,697
2012-04-12,21:10:00,1.9980,2.0020,1.9950,1.9980,593
2012-04-12,21:15:00,1.9980,2.0020,1.9920,1.9940,1041
2012-04-12,21:20:00,1.9950,1.9950,1.9880,1.9880,708
2012-04-12,21:25:00,1.9890,1.9890,1.9830,1.9870,908
2012-04-12,21:30:00,1.9870,1.9890,1.9830,1.9850,476
2012-04-12,21:35:00,1.9860,1.9910,1.9850,1.9890,553
2012-04-12,21:40:00,1.9890,1.9920,1.9880,1.9900,455
2012-04-12,21:45:00,1.9910,1.9930,1.9880,1.9890,505
2012-04-12,21:50:00,1.9890,1.9930,1.9870,1.9920,566
2012-04-12,21:55:00,1.9920,1.9960,1.9910,1.9940,685
2012-04-12,22:00:00,1.9950,2.0030,1.9940,2.0010,995
2012-04-12,22:05:00,2.0020,2.0070,1.9930,1.9960,1386
2012-04-12,22:10:00,1.9950,2.0000,1.9930,2.0000,669
2012-04-12,22:15:00,2.0000,2.0040,1.9990,2.0010,766
2012-04-12,22:20:00,2.0020,2.0080,2.0010,2.0050,894
2012-04-12,22:25:00,2.0060,2.0090,1.9980,2.0000,1152
2012-04-12,22:30:00,2.0030,2.0690,2.0030,2.0410,22340
2012-04-12,22:35:00,2.0420,2.0430,2.0150,2.0200,6614
2012-04-12,22:40:00,2.0200,2.0200,2.0030,2.0130,4542
2012-04-12,22:45:00,2.0130,2.0140,1.9910,1.9970,5341
2012-04-12,22:50:00,1.9970,2.0000,1.9800,1.9860,5262
2012-04-12,22:55:00,1.9860,1.9910,1.9710,1.9810,4626
2012-04-12,23:00:00,1.9820,1.9910,1.9790,1.9820,2676
2012-04-12,23:05:00,1.9820,1.9990,1.9810,1.9970,1903
2012-04-12,23:10:00,1.9970,2.0030,1.9930,1.9970,1412
2012-04-12,23:15:00,1.9970,2.0080,1.9970,2.0040,1839
2012-04-12,23:20:00,2.0030,2.0040,1.9990,2.0020,566
2012-04-12,23:25:00,2.0020,2.0030,1.9940,1.9950,697
2012-04-12,23:30:00,1.9950,2.0000,1.9930,1.9980,615
2012-04-12,23:35:00,1.9980,1.9980,1.9920,1.9930,578
2012-04-12,23:40:00,1.9920,2.0000,1.9920,1.9960,402
2012-04-12,23:45:00,1.9970,2.0060,1.9960,1.9970,1077
2012-04-12,23:50:00,1.9970,1.9990,1.9960,1.9980,240
2012-04-12,23:55:00,1.9980,2.0010,1.9960,2.0010,396
2012-04-13,00:00:00,2.0010,2.0030,1.9980,1.9990,694
2012-04-13,00:05:00,1.9980,1.9980,1.9950,1.9970,165
2012-04-13,00:10:00,1.9970,1.9980,1.9950,1.9970,149
2012-04-13,00:15:00,1.9970,1.9990,1.9960,1.9970,366
2012-04-13,00:20:00,1.9970,1.9990,1.9950,1.9990,145
2012-04-13,00:25:00,1.9980,2.0030,1.9970,2.0000,872
2012-04-13,00:30:00,2.0000,2.0000,1.9950,1.9970,495
2012-04-13,00:35:00,1.9980,1.9990,1.9960,1.9980,123
2012-04-13,00:40:00,1.9980,2.0000,1.9970,1.9980,323
2012-04-13,00:45:00,1.9970,1.9980,1.9890,1.9930,832
2012-04-13,00:50:00,1.9930,1.9950,1.9860,1.9900,836
2012-04-13,00:55:00,1.9900,1.9910,1.9860,1.9870,169
2012-04-13,01:00:00,1.9880,1.9950,1.9880,1.9950,839
2012-04-13,01:05:00,1.9950,2.0010,1.9940,1.9980,633
2012-04-13,01:10:00,1.9990,2.0000,1.9960,1.9960,119
2012-04-13,01:15:00,1.9960,1.9980,1.9930,1.9970,388
2012-04-13,01:20:00,1.9970,1.9980,1.9960,1.9980,61
2012-04-13,01:25:00,1.9960,1.9970,1.9870,1.9880,693
2012-04-13,01:30:00,1.9880,1.9930,1.9870,1.9910,355
2012-04-13,01:35:00,1.9900,1.9910,1.9850,1.9890,550
2012-04-13,01:40:00,1.9890,1.9920,1.9850,1.9900,596
2012-04-13,01:45:00,1.9900,1.9930,1.9880,1.9900,549
2012-04-13,01:50:00,1.9890,1.9890,1.9840,1.9860,433
2012-04-13,01:55:00,1.9850,1.9870,1.9760,1.9810,2047
2012-04-13,02:00:00,1.9810,1.9870,1.9800,1.9830,696
2012-04-13,02:05:00,1.9840,1.9950,1.9810,1.9900,1963
2012-04-13,02:10:00,1.9900,1.9920,1.9880,1.9890,376
2012-04-13,02:15:00,1.9900,1.9900,1.9800,1.9800,961
2012-04-13,02:20:00,1.9810,1.9850,1.9770,1.9780,1682
2012-04-13,02:25:00,1.9780,1.9850,1.9770,1.9830,3558
2012-04-13,02:30:00,1.9830,1.9910,1.9820,1.9890,949
2012-04-13,02:35:00,1.9890,1.9910,1.9880,1.9900,232
2012-04-13,02:40:00,1.9900,1.9900,1.9870,1.9880,158
2012-04-13,02:45:00,1.9890,1.9890,1.9870,1.9880,165
2012-04-13,02:50:00,1.9870,1.9890,1.9870,1.9880,120
2012-04-13,02:55:00,1.9880,1.9920,1.9880,1.9920,260
2012-04-13,03:00:00,1.9920,1.9920,1.9900,1.9900,102
2012-04-13,03:05:00,1.9900,1.9920,1.9900,1.9910,66
2012-04-13,03:10:00,1.9910,1.9910,1.9900,1.9910,36
2012-04-13,03:15:00,1.9900,1.9900,1.9880,1.9880,149
2012-04-13,03:20:00,1.9880,1.9880,1.9860,1.9870,125
2012-04-13,03:25:00,1.9880,1.9880,1.9860,1.9880,42
2012-04-13,03:30:00,1.9870,1.9870,1.9850,1.9850,159
2012-04-13,03:35:00,1.9860,1.9870,1.9850,1.9860,195
2012-04-13,03:40:00,1.9860,1.9870,1.9850,1.9870,107
2012-04-13,03:45:00,1.9860,1.9870,1.9840,1.9840,176
2012-04-13,03:50:00,1.9850,1.9860,1.9830,1.9860,127
2012-04-13,03:55:00,1.9840,1.9860,1.9820,1.9830,474
2012-04-13,04:00:00,1.9840,1.9850,1.9830,1.9850,35
2012-04-13,04:05:00,1.9850,1.9850,1.9830,1.9850,83
2012-04-13,04:10:00,1.9860,1.9860,1.9840,1.9860,124
2012-04-13,04:15:00,1.9860,1.9860,1.9850,1.9850,25
2012-04-13,04:20:00,1.9850,1.9850,1.9850,1.9850,12
2012-04-13,04:25:00,1.9850,1.9870,1.9850,1.9870,6
2012-04-13,04:30:00,1.9870,1.9870,1.9850,1.9850,52
2012-04-13,04:35:00,1.9850,1.9870,1.9830,1.9860,34
2012-04-13,04:40:00,1.9860,1.9870,1.9860,1.9870,70
2012-04-13,04:45:00,1.9860,1.9870,1.9840,1.9850,92
2012-04-13,04:50:00,1.9850,1.9850,1.9840,1.9840,5
2012-04-13,04:55:00,1.9840,1.9840,1.9810,1.9810,50
2012-04-13,05:00:00,1.9820,1.9860,1.9790,1.9830,64
2012-04-13,05:05:00,1.9820,1.9840,1.9800,1.9820,36
2012-04-13,05:10:00,1.9820,1.9830,1.9800,1.9810,44
2012-04-13,06:00:00,1.9820,1.9820,1.9770,1.9800,6
2012-04-13,06:05:00,1.9800,1.9820,1.9800,1.9820,5
2012-04-13,06:10:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,06:15:00,1.9820,1.9820,1.9810,1.9820,9
2012-04-13,06:25:00,1.9810,1.9820,1.9810,1.9820,2
2012-04-13,06:35:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-13,06:45:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,06:55:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,07:00:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,07:05:00,1.9820,1.9820,1.9810,1.9810,27
2012-04-13,07:15:00,1.9810,1.9810,1.9810,1.9810,2
2012-04-13,07:20:00,1.9800,1.9800,1.9790,1.9790,2
2012-04-13,07:25:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,07:30:00,1.9820,1.9820,1.9800,1.9800,4
2012-04-13,07:40:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,07:45:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-13,07:50:00,1.9800,1.9800,1.9790,1.9790,8
2012-04-13,08:00:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,08:05:00,1.9800,1.9810,1.9800,1.9810,2
2012-04-13,08:10:00,1.9800,1.9810,1.9790,1.9810,4
2012-04-13,08:20:00,1.9820,1.9820,1.9810,1.9810,2
2012-04-13,08:30:00,1.9790,1.9790,1.9790,1.9790,6
2012-04-13,08:35:00,1.9790,1.9790,1.9790,1.9790,4
2012-04-13,08:45:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,08:50:00,1.9800,1.9800,1.9800,1.9800,3
2012-04-13,08:55:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,09:00:00,1.9790,1.9790,1.9790,1.9790,8
2012-04-13,09:05:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,09:15:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,09:20:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-13,09:25:00,1.9810,1.9810,1.9790,1.9790,3
2012-04-13,09:35:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,09:40:00,1.9820,1.9820,1.9820,1.9820,7
2012-04-13,09:45:00,1.9820,1.9820,1.9820,1.9820,10
2012-04-13,10:00:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,10:05:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-13,10:10:00,1.9820,1.9820,1.9800,1.9820,11
2012-04-13,10:20:00,1.9810,1.9820,1.9810,1.9820,9
2012-04-13,10:25:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-13,10:30:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-13,10:40:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,10:50:00,1.9810,1.9810,1.9800,1.9800,4
2012-04-13,10:55:00,1.9800,1.9800,1.9800,1.9800,2
2012-04-13,11:00:00,1.9820,1.9820,1.9820,1.9820,2
2012-04-13,11:05:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-13,11:15:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,11:25:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,11:30:00,1.9800,1.9800,1.9800,1.9800,3
2012-04-13,11:35:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,11:45:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,11:55:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,12:00:00,1.9800,1.9800,1.9790,1.9790,2
2012-04-13,12:25:00,1.9820,1.9820,1.9820,1.9820,6
2012-04-13,12:30:00,1.9820,1.9830,1.9810,1.9820,48
2012-04-13,12:35:00,1.9830,1.9830,1.9830,1.9830,14
2012-04-13,12:40:00,1.9820,1.9830,1.9820,1.9830,25
2012-04-13,12:45:00,1.9830,1.9830,1.9830,1.9830,11
2012-04-13,12:50:00,1.9830,1.9830,1.9830,1.9830,5
2012-04-13,12:55:00,1.9820,1.9820,1.9810,1.9810,6
2012-04-13,13:00:00,1.9830,1.9830,1.9830,1.9830,2
2012-04-13,13:15:00,1.9820,1.9820,1.9810,1.9810,8
2012-04-13,13:20:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,13:25:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,13:30:00,1.9820,1.9830,1.9810,1.9810,13
2012-04-13,13:35:00,1.9800,1.9820,1.9800,1.9820,2
2012-04-13,13:45:00,1.9820,1.9820,1.9820,1.9820,17
2012-04-13,13:50:00,1.9810,1.9820,1.9810,1.9820,5
2012-04-13,13:55:00,1.9820,1.9830,1.9820,1.9830,5
2012-04-13,14:00:00,1.9830,1.9830,1.9810,1.9810,3
2012-04-13,14:05:00,1.9810,1.9810,1.9810,1.9810,5
2012-04-13,14:10:00,1.9800,1.9820,1.9800,1.9820,7
2012-04-13,14:15:00,1.9830,1.9830,1.9820,1.9820,2
2012-04-13,14:20:00,1.9830,1.9830,1.9810,1.9820,5
2012-04-13,14:35:00,1.9830,1.9830,1.9830,1.9830,19
2012-04-13,14:40:00,1.9820,1.9820,1.9820,1.9820,20
2012-04-13,14:50:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-13,14:55:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-13,15:00:00,1.9820,1.9820,1.9820,1.9820,8
2012-04-13,15:05:00,1.9820,1.9830,1.9820,1.9830,10
2012-04-13,15:10:00,1.9830,1.9830,1.9830,1.9830,3
2012-04-13,15:15:00,1.9830,1.9840,1.9820,1.9820,17
2012-04-13,15:20:00,1.9820,1.9830,1.9820,1.9830,6
2012-04-13,15:25:00,1.9830,1.9830,1.9820,1.9820,6
2012-04-13,15:30:00,1.9820,1.9830,1.9820,1.9830,6
2012-04-13,15:35:00,1.9830,1.9830,1.9820,1.9820,4
2012-04-13,15:40:00,1.9830,1.9850,1.9830,1.9850,6
2012-04-13,15:50:00,1.9840,1.9840,1.9840,1.9840,3
2012-04-13,16:00:00,1.9830,1.9830,1.9810,1.9820,12
2012-04-13,16:05:00,1.9820,1.9820,1.9820,1.9820,1
2012-04-13,16:10:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-13,16:15:00,1.9830,1.9830,1.9790,1.9820,31
2012-04-13,16:20:00,1.9820,1.9820,1.9810,1.9810,3
2012-04-13,16:25:00,1.9800,1.9810,1.9800,1.9800,10
2012-04-13,16:30:00,1.9800,1.9800,1.9790,1.9800,26
2012-04-13,16:35:00,1.9790,1.9790,1.9780,1.9780,12
2012-04-13,16:40:00,1.9790,1.9800,1.9770,1.9790,27
2012-04-13,16:45:00,1.9780,1.9790,1.9780,1.9780,6
2012-04-13,16:50:00,1.9780,1.9790,1.9780,1.9790,5
2012-04-13,17:00:00,1.9790,1.9810,1.9790,1.9790,15
2012-04-13,17:05:00,1.9780,1.9780,1.9780,1.9780,1
2012-04-13,17:20:00,1.9780,1.9780,1.9780,1.9780,12
2012-04-13,17:25:00,1.9790,1.9800,1.9780,1.9800,21
2012-04-13,17:30:00,1.9800,1.9800,1.9800,1.9800,6
2012-04-13,17:35:00,1.9800,1.9800,1.9790,1.9800,19
2012-04-13,17:40:00,1.9800,1.9800,1.9800,1.9800,10
2012-04-13,17:45:00,1.9800,1.9800,1.9790,1.9790,7
2012-04-13,17:50:00,1.9790,1.9790,1.9790,1.9790,22
2012-04-13,17:55:00,1.9780,1.9780,1.9760,1.9760,15
2012-04-13,18:00:00,1.9770,1.9770,1.9760,1.9770,30
2012-04-13,18:05:00,1.9770,1.9770,1.9760,1.9760,14
2012-04-13,18:10:00,1.9760,1.9770,1.9760,1.9770,9
2012-04-13,18:15:00,1.9760,1.9780,1.9760,1.9770,13
2012-04-13,18:20:00,1.9780,1.9790,1.9780,1.9790,44
2012-04-13,18:25:00,1.9780,1.9780,1.9780,1.9780,14
2012-04-13,18:30:00,1.9770,1.9770,1.9770,1.9770,1
2012-04-13,18:35:00,1.9780,1.9800,1.9780,1.9790,22
2012-04-13,18:40:00,1.9790,1.9800,1.9790,1.9790,66
2012-04-13,18:45:00,1.9800,1.9810,1.9790,1.9810,22
2012-04-13,18:50:00,1.9810,1.9830,1.9790,1.9790,28
2012-04-13,18:55:00,1.9800,1.9840,1.9790,1.9830,15
2012-04-13,19:00:00,1.9830,1.9830,1.9810,1.9830,19
2012-04-13,19:05:00,1.9830,1.9840,1.9810,1.9830,38
2012-04-13,19:10:00,1.9830,1.9850,1.9810,1.9840,49
2012-04-13,19:15:00,1.9850,1.9860,1.9830,1.9850,43
2012-04-13,19:20:00,1.9850,1.9850,1.9830,1.9840,18
2012-04-13,19:25:00,1.9840,1.9840,1.9830,1.9830,22
2012-04-13,19:30:00,1.9830,1.9830,1.9790,1.9810,77
2012-04-13,19:35:00,1.9810,1.9840,1.9810,1.9840,24
2012-04-13,19:40:00,1.9840,1.9840,1.9810,1.9810,52
2012-04-13,19:45:00,1.9810,1.9810,1.9750,1.9760,133
2012-04-13,19:50:00,1.9760,1.9780,1.9740,1.9760,115
2012-04-13,19:55:00,1.9750,1.9800,1.9740,1.9790,113
2012-04-13,20:00:00,1.9790,1.9810,1.9780,1.9800,76
2012-04-13,20:05:00,1.9810,1.9810,1.9790,1.9800,148
2012-04-13,20:10:00,1.9790,1.9810,1.9770,1.9800,71
2012-04-13,20:15:00,1.9800,1.9800,1.9770,1.9770,204
2012-04-13,20:20:00,1.9770,1.9850,1.9770,1.9840,253
2012-04-13,20:25:00,1.9860,1.9900,1.9840,1.9850,395
2012-04-13,20:30:00,1.9860,1.9860,1.9840,1.9850,288
2012-04-13,20:35:00,1.9860,1.9860,1.9800,1.9820,376
2012-04-13,20:40:00,1.9830,1.9860,1.9830,1.9860,181
2012-04-13,20:45:00,1.9870,1.9870,1.9800,1.9810,174
2012-04-13,20:50:00,1.9820,1.9890,1.9820,1.9850,252
2012-04-13,20:55:00,1.9860,1.9860,1.9750,1.9780,744
2012-04-13,21:00:00,1.9780,1.9810,1.9640,1.9660,2300
2012-04-13,21:05:00,1.9670,1.9770,1.9590,1.9770,2078
2012-04-13,21:10:00,1.9770,1.9800,1.9720,1.9720,910
2012-04-13,21:15:00,1.9730,1.9850,1.9700,1.9790,987
2012-04-13,21:20:00,1.9790,1.9940,1.9780,1.9930,1483
2012-04-13,21:25:00,1.9920,1.9990,1.9870,1.9980,1488
2012-04-13,21:30:00,1.9980,1.9990,1.9940,1.9960,793
2012-04-13,21:35:00,1.9960,1.9960,1.9930,1.9950,744
2012-04-13,21:40:00,1.9950,1.9950,1.9840,1.9860,1177
2012-04-13,21:45:00,1.9860,1.9920,1.9850,1.9890,817
2012-04-13,21:50:00,1.9900,1.9900,1.9840,1.9850,548
2012-04-13,21:55:00,1.9850,1.9900,1.9810,1.9850,926
2012-04-13,22:00:00,1.9850,1.9920,1.9830,1.9880,727
2012-04-13,22:05:00,1.9870,1.9920,1.9860,1.9900,406
2012-04-13,22:10:00,1.9900,1.9950,1.9880,1.9880,788
2012-04-13,22:15:00,1.9890,1.9930,1.9850,1.9900,894
2012-04-13,22:20:00,1.9900,1.9910,1.9810,1.9850,765
2012-04-13,22:25:00,1.9850,1.9880,1.9830,1.9870,231
2012-04-13,22:30:00,1.9870,1.9900,1.9870,1.9890,431
2012-04-13,22:35:00,1.9900,1.9910,1.9830,1.9850,520
2012-04-13,22:40:00,1.9850,1.9860,1.9840,1.9850,96
2012-04-13,22:45:00,1.9850,1.9870,1.9850,1.9870,277
2012-04-13,22:50:00,1.9870,1.9900,1.9860,1.9890,281
2012-04-13,22:55:00,1.9900,1.9910,1.9900,1.9900,323
2012-04-13,23:00:00,1.9900,1.9920,1.9900,1.9910,193
2012-04-13,23:05:00,1.9910,1.9920,1.9900,1.9900,291
2012-04-13,23:10:00,1.9910,1.9910,1.9900,1.9900,239
2012-04-13,23:15:00,1.9900,1.9910,1.9850,1.9890,534
2012-04-13,23:20:00,1.9890,1.9910,1.9890,1.9890,222
2012-04-13,23:25:00,1.9890,1.9900,1.9870,1.9870,159
2012-04-13,23:30:00,1.9880,1.9910,1.9880,1.9890,216
2012-04-13,23:35:00,1.9900,1.9900,1.9880,1.9890,109
2012-04-13,23:40:00,1.9890,1.9910,1.9840,1.9870,920
2012-04-13,23:45:00,1.9870,1.9870,1.9830,1.9840,280
2012-04-13,23:50:00,1.9840,1.9860,1.9780,1.9800,625
2012-04-13,23:55:00,1.9790,1.9800,1.9590,1.9720,2680
2012-04-14,00:00:00,1.9710,1.9850,1.9700,1.9820,1911
2012-04-14,00:05:00,1.9820,1.9840,1.9800,1.9800,304
2012-04-14,00:10:00,1.9800,1.9810,1.9770,1.9780,303
2012-04-14,00:15:00,1.9790,1.9800,1.9770,1.9790,228
2012-04-14,00:20:00,1.9790,1.9810,1.9790,1.9810,136
2012-04-14,00:25:00,1.9800,1.9810,1.9800,1.9800,187
2012-04-14,00:30:00,1.9790,1.9800,1.9760,1.9780,205
2012-04-14,00:35:00,1.9780,1.9820,1.9780,1.9810,318
2012-04-14,00:40:00,1.9820,1.9820,1.9790,1.9800,116
2012-04-14,00:45:00,1.9800,1.9820,1.9790,1.9810,156
2012-04-14,00:50:00,1.9810,1.9830,1.9800,1.9800,200
2012-04-14,00:55:00,1.9800,1.9820,1.9800,1.9810,105
2012-04-14,01:00:00,1.9800,1.9910,1.9800,1.9880,1318
2012-04-14,01:05:00,1.9870,1.9880,1.9840,1.9860,300
2012-04-14,01:10:00,1.9850,1.9870,1.9840,1.9850,234
2012-04-14,01:15:00,1.9850,1.9860,1.9830,1.9850,191
2012-04-14,01:20:00,1.9830,1.9830,1.9780,1.9810,638
2012-04-14,01:25:00,1.9810,1.9840,1.9800,1.9820,172
2012-04-14,01:30:00,1.9830,1.9890,1.9820,1.9870,313
2012-04-14,01:35:00,1.9860,1.9860,1.9820,1.9830,138
2012-04-14,01:40:00,1.9820,1.9830,1.9800,1.9830,230
2012-04-14,01:45:00,1.9820,1.9860,1.9820,1.9860,402
2012-04-14,01:50:00,1.9860,1.9860,1.9850,1.9850,119
2012-04-14,01:55:00,1.9850,1.9870,1.9820,1.9840,302
2012-04-14,02:00:00,1.9840,1.9890,1.9820,1.9860,359
2012-04-14,02:05:00,1.9850,1.9850,1.9760,1.9810,956
2012-04-14,02:10:00,1.9820,1.9880,1.9820,1.9880,652
2012-04-14,02:15:00,1.9870,1.9870,1.9830,1.9830,413
2012-04-14,02:20:00,1.9830,1.9880,1.9830,1.9850,807
2012-04-14,02:25:00,1.9850,1.9850,1.9750,1.9820,3825
2012-04-14,02:30:00,1.9820,1.9830,1.9810,1.9810,514
2012-04-14,02:35:00,1.9820,1.9830,1.9810,1.9820,201
2012-04-14,02:40:00,1.9820,1.9830,1.9810,1.9810,181
2012-04-14,02:45:00,1.9810,1.9840,1.9810,1.9820,285
2012-04-14,02:50:00,1.9820,1.9850,1.9820,1.9850,131
2012-04-14,02:55:00,1.9850,1.9870,1.9850,1.9870,112
2012-04-14,03:00:00,1.9870,1.9870,1.9830,1.9850,163
2012-04-14,03:05:00,1.9850,1.9860,1.9850,1.9850,32
2012-04-14,03:10:00,1.9840,1.9850,1.9840,1.9840,53
2012-04-14,03:15:00,1.9840,1.9850,1.9840,1.9840,64
2012-04-14,03:20:00,1.9840,1.9860,1.9840,1.9840,112
2012-04-14,03:25:00,1.9850,1.9880,1.9850,1.9870,234
2012-04-14,03:30:00,1.9860,1.9880,1.9860,1.9880,118
2012-04-14,03:35:00,1.9880,1.9900,1.9880,1.9880,170
2012-04-14,03:40:00,1.9880,1.9900,1.9870,1.9900,137
2012-04-14,03:45:00,1.9890,1.9890,1.9870,1.9880,84
2012-04-14,03:50:00,1.9890,1.9890,1.9870,1.9880,96
2012-04-14,03:55:00,1.9880,1.9890,1.9870,1.9890,194
2012-04-14,04:00:00,1.9870,1.9900,1.9870,1.9900,84
2012-04-14,04:05:00,1.9890,1.9910,1.9890,1.9900,107
2012-04-14,04:10:00,1.9910,1.9910,1.9890,1.9900,112
2012-04-14,04:15:00,1.9900,1.9900,1.9900,1.9900,76
2012-04-14,04:20:00,1.9900,1.9910,1.9900,1.9910,15
2012-04-14,04:25:00,1.9910,1.9910,1.9910,1.9910,6
2012-04-14,04:30:00,1.9910,1.9920,1.9910,1.9920,9
2012-04-14,04:35:00,1.9920,1.9920,1.9900,1.9900,38
2012-04-14,04:40:00,1.9810,1.9810,1.9810,1.9810,1
2012-04-14,04:45:00,1.9910,1.9930,1.9910,1.9910,11
2012-04-14,04:50:00,1.9900,1.9900,1.9900,1.9900,10
2012-04-14,04:55:00,1.9900,1.9900,1.9890,1.9890,13
2012-04-14,05:00:00,1.9900,1.9930,1.9900,1.9910,22
2012-04-14,05:05:00,1.9920,1.9920,1.9910,1.9910,6
2012-04-14,05:10:00,1.9910,1.9920,1.9880,1.9920,31
2012-04-16,06:00:00,1.9860,1.9920,1.9860,1.9870,141
2012-04-16,06:05:00,1.9870,1.9870,1.9860,1.9860,7
2012-04-16,06:10:00,1.9860,1.9870,1.9860,1.9870,3
2012-04-16,06:15:00,1.9860,1.9860,1.9860,1.9860,5
2012-04-16,06:20:00,1.9860,1.9860,1.9860,1.9860,1
2012-04-16,06:25:00,1.9850,1.9850,1.9850,1.9850,1
2012-04-16,06:30:00,1.9860,1.9860,1.9860,1.9860,1
2012-04-16,06:35:00,1.9850,1.9870,1.9850,1.9870,2
2012-04-16,06:40:00,1.9870,1.9880,1.9870,1.9880,21
2012-04-16,06:45:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,06:50:00,1.9870,1.9880,1.9870,1.9880,2
2012-04-16,06:55:00,1.9850,1.9850,1.9830,1.9830,21
2012-04-16,07:00:00,1.9850,1.9850,1.9850,1.9850,2
2012-04-16,07:05:00,1.9870,1.9880,1.9870,1.9880,9
2012-04-16,07:10:00,1.9880,1.9880,1.9880,1.9880,2
2012-04-16,07:30:00,1.9880,1.9880,1.9870,1.9880,4
2012-04-16,07:35:00,1.9880,1.9880,1.9880,1.9880,3
2012-04-16,07:40:00,1.9860,1.9870,1.9860,1.9870,6
2012-04-16,07:55:00,1.9860,1.9880,1.9850,1.9880,5
2012-04-16,08:05:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,08:10:00,1.9880,1.9890,1.9880,1.9890,15
2012-04-16,08:15:00,1.9890,1.9900,1.9890,1.9900,8
2012-04-16,08:20:00,1.9900,1.9900,1.9890,1.9890,5
2012-04-16,08:30:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,08:35:00,1.9900,1.9910,1.9870,1.9870,14
2012-04-16,08:40:00,1.9880,1.9900,1.9880,1.9900,7
2012-04-16,08:45:00,1.9860,1.9880,1.9860,1.9880,6
2012-04-16,08:50:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,09:00:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,09:05:00,1.9860,1.9860,1.9850,1.9850,2
2012-04-16,09:10:00,1.9870,1.9870,1.9870,1.9870,1
2012-04-16,09:15:00,1.9860,1.9860,1.9860,1.9860,3
2012-04-16,09:20:00,1.9860,1.9860,1.9860,1.9860,4
2012-04-16,09:25:00,1.9870,1.9880,1.9870,1.9870,7
2012-04-16,09:30:00,1.9870,1.9870,1.9870,1.9870,1
2012-04-16,09:40:00,1.9860,1.9870,1.9860,1.9860,5
2012-04-16,09:45:00,1.9870,1.9890,1.9870,1.9880,14
2012-04-16,09:55:00,1.9880,1.9880,1.9880,1.9880,4
2012-04-16,10:05:00,1.9880,1.9880,1.9880,1.9880,2
2012-04-16,10:10:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,10:15:00,1.9880,1.9900,1.9880,1.9900,21
2012-04-16,10:20:00,1.9890,1.9890,1.9890,1.9890,4
2012-04-16,10:25:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,10:30:00,1.9880,1.9890,1.9880,1.9890,5
2012-04-16,10:35:00,1.9880,1.9880,1.9880,1.9880,3
2012-04-16,10:40:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,10:45:00,1.9890,1.9890,1.9890,1.9890,2
2012-04-16,10:50:00,1.9890,1.9890,1.9890,1.9890,2
2012-04-16,11:00:00,1.9870,1.9870,1.9870,1.9870,4
2012-04-16,11:05:00,1.9890,1.9890,1.9870,1.9890,3
2012-04-16,11:20:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,11:30:00,1.9890,1.9890,1.9880,1.9880,3
2012-04-16,11:35:00,1.9890,1.9890,1.9890,1.9890,3
2012-04-16,11:50:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,12:00:00,1.9900,1.9900,1.9880,1.9880,17
2012-04-16,12:05:00,1.9880,1.9890,1.9880,1.9890,3
2012-04-16,12:15:00,1.9870,1.9870,1.9870,1.9870,4
2012-04-16,12:25:00,1.9890,1.9900,1.9880,1.9880,10
2012-04-16,12:30:00,1.9900,1.9900,1.9880,1.9880,24
2012-04-16,12:35:00,1.9900,1.9900,1.9900,1.9900,5
2012-04-16,12:40:00,1.9900,1.9900,1.9890,1.9890,7
2012-04-16,12:45:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,12:50:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,12:55:00,1.9880,1.9880,1.9870,1.9870,11
2012-04-16,13:00:00,1.9880,1.9890,1.9870,1.9890,5
2012-04-16,13:20:00,1.9880,1.9880,1.9870,1.9870,16
2012-04-16,13:25:00,1.9870,1.9890,1.9870,1.9870,4
2012-04-16,13:30:00,1.9870,1.9870,1.9870,1.9870,2
2012-04-16,13:35:00,1.9890,1.9890,1.9880,1.9880,2
2012-04-16,13:45:00,1.9870,1.9870,1.9870,1.9870,1
2012-04-16,13:55:00,1.9870,1.9870,1.9870,1.9870,8
2012-04-16,14:00:00,1.9870,1.9870,1.9870,1.9870,4
2012-04-16,14:20:00,1.9870,1.9870,1.9870,1.9870,9
2012-04-16,14:25:00,1.9870,1.9880,1.9850,1.9850,47
2012-04-16,14:30:00,1.9860,1.9860,1.9850,1.9850,14
2012-04-16,14:35:00,1.9860,1.9860,1.9860,1.9860,20
2012-04-16,14:45:00,1.9860,1.9860,1.9850,1.9850,3
2012-04-16,14:55:00,1.9880,1.9880,1.9880,1.9880,1
2012-04-16,15:00:00,1.9880,1.9890,1.9880,1.9880,65
2012-04-16,15:05:00,1.9880,1.9890,1.9870,1.9880,29
2012-04-16,15:10:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-16,15:15:00,1.9890,1.9890,1.9880,1.9880,5
2012-04-16,15:20:00,1.9880,1.9880,1.9880,1.9880,16
2012-04-16,15:25:00,1.9880,1.9890,1.9880,1.9880,19
2012-04-16,15:30:00,1.9870,1.9880,1.9870,1.9880,16
2012-04-16,15:35:00,1.9860,1.9860,1.9860,1.9860,7
2012-04-16,15:40:00,1.9850,1.9860,1.9840,1.9840,32
2012-04-16,15:45:00,1.9850,1.9850,1.9840,1.9840,25
2012-04-16,15:50:00,1.9830,1.9840,1.9820,1.9840,42
2012-04-16,15:55:00,1.9840,1.9840,1.9830,1.9830,7
2012-04-16,16:00:00,1.9830,1.9830,1.9810,1.9830,13
2012-04-16,16:05:00,1.9830,1.9830,1.9820,1.9820,13
2012-04-16,16:10:00,1.9820,1.9820,1.9810,1.9820,50
2012-04-16,16:15:00,1.9820,1.9830,1.9800,1.9800,35
2012-04-16,16:20:00,1.9820,1.9820,1.9820,1.9820,11
2012-04-16,16:25:00,1.9820,1.9830,1.9800,1.9800,26
2012-04-16,16:30:00,1.9810,1.9810,1.9800,1.9800,30
2012-04-16,16:35:00,1.9800,1.9800,1.9800,1.9800,2
2012-04-16,16:40:00,1.9820,1.9830,1.9800,1.9810,51
2012-04-16,16:50:00,1.9810,1.9820,1.9810,1.9820,5
2012-04-16,16:55:00,1.9820,1.9820,1.9810,1.9810,12
2012-04-16,17:00:00,1.9830,1.9840,1.9800,1.9800,19
2012-04-16,17:05:00,1.9810,1.9820,1.9800,1.9820,10
2012-04-16,17:10:00,1.9810,1.9810,1.9800,1.9800,4
2012-04-16,17:20:00,1.9800,1.9810,1.9800,1.9810,5
2012-04-16,17:25:00,1.9800,1.9800,1.9760,1.9790,29
2012-04-16,17:30:00,1.9800,1.9800,1.9800,1.9800,4
2012-04-16,17:35:00,1.9780,1.9800,1.9780,1.9800,5
2012-04-16,17:40:00,1.9800,1.9800,1.9790,1.9790,18
2012-04-16,17:50:00,1.9810,1.9810,1.9810,1.9810,3
2012-04-16,17:55:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-16,18:00:00,1.9800,1.9820,1.9800,1.9810,8
2012-04-16,18:05:00,1.9800,1.9820,1.9800,1.9820,5
2012-04-16,18:10:00,1.9790,1.9820,1.9790,1.9810,7
2012-04-16,18:15:00,1.9810,1.9810,1.9810,1.9810,12
2012-04-16,18:20:00,1.9810,1.9820,1.9810,1.9810,34
2012-04-16,18:25:00,1.9810,1.9810,1.9790,1.9790,10
2012-04-16,18:30:00,1.9800,1.9810,1.9790,1.9810,7
2012-04-16,18:35:00,1.9800,1.9810,1.9800,1.9800,13
2012-04-16,18:40:00,1.9810,1.9810,1.9790,1.9800,15
2012-04-16,18:45:00,1.9800,1.9800,1.9770,1.9800,49
2012-04-16,18:50:00,1.9790,1.9800,1.9780,1.9780,31
2012-04-16,18:55:00,1.9780,1.9800,1.9780,1.9790,10
2012-04-16,19:00:00,1.9790,1.9800,1.9780,1.9800,20
2012-04-16,19:05:00,1.9800,1.9800,1.9790,1.9790,5
2012-04-16,19:10:00,1.9800,1.9800,1.9800,1.9800,8
2012-04-16,19:15:00,1.9810,1.9830,1.9810,1.9810,27
2012-04-16,19:20:00,1.9820,1.9820,1.9810,1.9810,14
2012-04-16,19:25:00,1.9810,1.9810,1.9790,1.9790,14
2012-04-16,19:30:00,1.9800,1.9800,1.9790,1.9800,45
2012-04-16,19:35:00,1.9800,1.9830,1.9800,1.9810,61
2012-04-16,19:40:00,1.9810,1.9830,1.9800,1.9830,92
2012-04-16,19:45:00,1.9830,1.9840,1.9830,1.9840,44
2012-04-16,19:50:00,1.9830,1.9830,1.9800,1.9830,54
2012-04-16,19:55:00,1.9830,1.9830,1.9810,1.9820,6
2012-04-16,20:00:00,1.9810,1.9830,1.9780,1.9800,125
2012-04-16,20:05:00,1.9810,1.9830,1.9800,1.9830,186
2012-04-16,20:10:00,1.9820,1.9840,1.9820,1.9830,63
2012-04-16,20:15:00,1.9830,1.9840,1.9830,1.9840,37
2012-04-16,20:20:00,1.9830,1.9840,1.9790,1.9820,348
2012-04-16,20:25:00,1.9820,1.9850,1.9810,1.9840,145
2012-04-16,20:30:00,1.9850,1.9860,1.9830,1.9850,377
2012-04-16,20:35:00,1.9850,1.9870,1.9840,1.9850,366
2012-04-16,20:40:00,1.9850,1.9960,1.9850,1.9920,658
2012-04-16,20:45:00,1.9930,1.9970,1.9910,1.9950,384
2012-04-16,20:50:00,1.9950,1.9950,1.9910,1.9920,208
2012-04-16,20:55:00,1.9920,1.9940,1.9850,1.9890,224
2012-04-16,21:00:00,1.9880,1.9910,1.9850,1.9880,370
2012-04-16,21:05:00,1.9870,1.9890,1.9860,1.9870,306
2012-04-16,21:10:00,1.9860,2.0070,1.9860,2.0000,2202
2012-04-16,21:15:00,1.9990,2.0180,1.9980,2.0120,1300
2012-04-16,21:20:00,2.0130,2.0140,2.0090,2.0120,822
2012-04-16,21:25:00,2.0130,2.0260,2.0120,2.0250,1855
2012-04-16,21:30:00,2.0250,2.0260,2.0150,2.0180,1330
2012-04-16,21:35:00,2.0180,2.0200,2.0140,2.0190,802
2012-04-16,21:40:00,2.0180,2.0220,2.0120,2.0170,824
2012-04-16,21:45:00,2.0180,2.0190,2.0050,2.0110,1081
2012-04-16,21:50:00,2.0110,2.0110,2.0060,2.0090,593
2012-04-16,21:55:00,2.0090,2.0120,2.0070,2.0120,568
2012-04-16,22:00:00,2.0120,2.0120,1.9980,2.0000,1216
2012-04-16,22:05:00,2.0010,2.0060,1.9990,2.0020,846
2012-04-16,22:10:00,2.0030,2.0040,1.9990,2.0010,418
2012-04-16,22:15:00,2.0010,2.0060,2.0000,2.0040,456
2012-04-16,22:20:00,2.0030,2.0050,2.0010,2.0020,176
2012-04-16,22:25:00,2.0010,2.0050,2.0010,2.0020,248
2012-04-16,22:30:00,2.0020,2.0030,2.0010,2.0020,137
2012-04-16,22:35:00,2.0020,2.0030,2.0000,2.0020,225
2012-04-16,22:40:00,2.0020,2.0040,1.9980,1.9990,413
2012-04-16,22:45:00,1.9990,1.9990,1.9900,1.9910,1300
2012-04-16,22:50:00,1.9910,1.9920,1.9860,1.9900,916
2012-04-16,22:55:00,1.9900,1.9920,1.9870,1.9870,310
2012-04-16,23:00:00,1.9880,1.9900,1.9810,1.9830,1408
2012-04-16,23:05:00,1.9830,1.9850,1.9810,1.9850,397
2012-04-16,23:10:00,1.9840,1.9900,1.9840,1.9880,484
2012-04-16,23:15:00,1.9880,1.9890,1.9870,1.9870,238
2012-04-16,23:20:00,1.9870,1.9900,1.9860,1.9880,220
2012-04-16,23:25:00,1.9890,1.9950,1.9880,1.9930,426
2012-04-16,23:30:00,1.9940,1.9950,1.9880,1.9900,287
2012-04-16,23:35:00,1.9900,1.9900,1.9860,1.9870,131
2012-04-16,23:40:00,1.9870,1.9870,1.9800,1.9810,531
2012-04-16,23:45:00,1.9800,1.9900,1.9800,1.9860,502
2012-04-16,23:50:00,1.9860,1.9870,1.9840,1.9840,133
2012-04-16,23:55:00,1.9840,1.9870,1.9820,1.9840,345
2012-04-17,00:00:00,1.9850,1.9900,1.9820,1.9880,587
2012-04-17,00:05:00,1.9890,1.9960,1.9880,1.9910,560
2012-04-17,00:10:00,1.9900,1.9990,1.9870,1.9990,935
2012-04-17,00:15:00,1.9990,2.0090,1.9980,2.0010,1479
2012-04-17,00:20:00,2.0010,2.0050,1.9990,2.0000,304
2012-04-17,00:25:00,2.0010,2.0040,2.0000,2.0020,384
2012-04-17,00:30:00,2.0030,2.0110,2.0020,2.0090,545
2012-04-17,00:35:00,2.0100,2.0110,2.0060,2.0060,839
2012-04-17,00:40:00,2.0070,2.0100,2.0060,2.0080,332
2012-04-17,00:45:00,2.0080,2.0080,2.0050,2.0080,216
2012-04-17,00:50:00,2.0080,2.0080,2.0050,2.0050,249
2012-04-17,00:55:00,2.0050,2.0050,2.0010,2.0020,215
2012-04-17,01:00:00,2.0030,2.0040,2.0010,2.0030,211
2012-04-17,01:05:00,2.0030,2.0070,2.0010,2.0070,245
2012-04-17,01:10:00,2.0070,2.0140,2.0070,2.0140,546
2012-04-17,01:15:00,2.0140,2.0160,2.0100,2.0110,451
2012-04-17,01:20:00,2.0100,2.0140,2.0060,2.0110,350
2012-04-17,01:25:00,2.0100,2.0120,2.0090,2.0120,214
2012-04-17,01:30:00,2.0110,2.0210,2.0110,2.0200,1465
2012-04-17,01:35:00,2.0200,2.0210,2.0120,2.0150,578
2012-04-17,01:40:00,2.0150,2.0170,2.0110,2.0110,320
2012-04-17,01:45:00,2.0110,2.0150,2.0100,2.0140,288
2012-04-17,01:50:00,2.0140,2.0210,2.0140,2.0200,651
2012-04-17,01:55:00,2.0200,2.0210,2.0150,2.0180,370
2012-04-17,02:00:00,2.0180,2.0270,2.0170,2.0250,1226
2012-04-17,02:05:00,2.0250,2.0300,2.0210,2.0210,1190
2012-04-17,02:10:00,2.0210,2.0210,2.0130,2.0140,770
2012-04-17,02:15:00,2.0130,2.0180,2.0110,2.0160,738
2012-04-17,02:20:00,2.0160,2.0250,2.0150,2.0220,968
2012-04-17,02:25:00,2.0220,2.0230,2.0130,2.0160,1582
2012-04-17,02:30:00,2.0150,2.0190,2.0150,2.0180,750
2012-04-17,02:35:00,2.0180,2.0190,2.0170,2.0170,155
2012-04-17,02:40:00,2.0170,2.0180,2.0140,2.0150,492
2012-04-17,02:45:00,2.0150,2.0170,2.0140,2.0150,273
2012-04-17,02:50:00,2.0160,2.0170,2.0140,2.0140,75
2012-04-17,02:55:00,2.0140,2.0150,2.0130,2.0140,140
2012-04-17,03:00:00,2.0140,2.0150,2.0130,2.0150,109
2012-04-17,03:05:00,2.0150,2.0150,2.0140,2.0150,63
2012-04-17,03:10:00,2.0150,2.0160,2.0130,2.0160,116
2012-04-17,03:15:00,2.0160,2.0170,2.0150,2.0150,32
2012-04-17,03:20:00,2.0160,2.0180,2.0160,2.0180,61
2012-04-17,03:25:00,2.0180,2.0180,2.0170,2.0170,25
2012-04-17,03:30:00,2.0180,2.0180,2.0160,2.0160,64
2012-04-17,03:35:00,2.0150,2.0160,2.0130,2.0150,99
2012-04-17,03:40:00,2.0150,2.0160,2.0140,2.0150,79
2012-04-17,03:45:00,2.0150,2.0150,2.0120,2.0140,259
2012-04-17,03:50:00,2.0130,2.0150,2.0130,2.0150,81
2012-04-17,03:55:00,2.0150,2.0180,2.0150,2.0160,212
2012-04-17,04:00:00,2.0160,2.0200,2.0160,2.0170,76
2012-04-17,04:05:00,2.0170,2.0180,2.0170,2.0180,20
2012-04-17,04:10:00,2.0180,2.0180,2.0150,2.0160,78
2012-04-17,04:15:00,2.0170,2.0170,2.0150,2.0150,9
2012-04-17,04:20:00,2.0150,2.0180,2.0150,2.0160,106
2012-04-17,04:25:00,2.0160,2.0200,2.0160,2.0180,65
2012-04-17,04:30:00,2.0190,2.0200,2.0160,2.0160,114
2012-04-17,04:35:00,2.0150,2.0160,2.0100,2.0160,249
2012-04-17,04:40:00,2.0110,2.0110,2.0100,2.0110,31
2012-04-17,04:45:00,2.0100,2.0110,2.0080,2.0090,85
2012-04-17,04:50:00,2.0100,2.0100,2.0080,2.0090,12
2012-04-17,04:55:00,2.0100,2.0100,2.0080,2.0080,5
2012-04-17,05:00:00,2.0080,2.0110,2.0070,2.0070,60
2012-04-17,05:05:00,2.0080,2.0080,2.0050,2.0060,35
2012-04-17,05:10:00,2.0050,2.0060,2.0030,2.0030,48
2012-04-17,06:00:00,2.0080,2.0110,2.0070,2.0110,8
2012-04-17,06:05:00,2.0110,2.0110,2.0110,2.0110,2
2012-04-17,06:10:00,2.0110,2.0120,2.0110,2.0120,5
2012-04-17,06:15:00,2.0120,2.0120,2.0080,2.0080,8
2012-04-17,06:20:00,2.0070,2.0080,2.0070,2.0080,14
2012-04-17,06:25:00,2.0080,2.0080,2.0060,2.0060,6
2012-04-17,06:55:00,2.0060,2.0070,2.0060,2.0070,3
2012-04-17,07:00:00,2.0060,2.0070,2.0060,2.0070,14
2012-04-17,07:05:00,2.0070,2.0070,2.0070,2.0070,1
2012-04-17,07:15:00,2.0070,2.0070,2.0070,2.0070,3
2012-04-17,07:25:00,2.0080,2.0100,2.0080,2.0100,9
2012-04-17,07:50:00,2.0090,2.0090,2.0090,2.0090,1
2012-04-17,07:55:00,2.0090,2.0090,2.0090,2.0090,3
2012-04-17,08:20:00,2.0090,2.0090,2.0090,2.0090,3
2012-04-17,08:25:00,2.0080,2.0080,2.0080,2.0080,1
2012-04-17,08:30:00,2.0090,2.0090,2.0090,2.0090,1
2012-04-17,08:35:00,2.0100,2.0110,2.0100,2.0110,9
2012-04-17,08:40:00,2.0120,2.0130,2.0120,2.0130,4
2012-04-17,08:50:00,2.0140,2.0140,2.0140,2.0140,1
2012-04-17,09:20:00,2.0120,2.0140,2.0120,2.0140,8
2012-04-17,09:25:00,2.0140,2.0140,2.0140,2.0140,2
2012-04-17,09:35:00,2.0140,2.0140,2.0140,2.0140,11
2012-04-17,09:40:00,2.0120,2.0120,2.0120,2.0120,1
2012-04-17,09:45:00,2.0120,2.0120,2.0120,2.0120,1
2012-04-17,10:05:00,2.0120,2.0120,2.0120,2.0120,1
2012-04-17,10:10:00,2.0120,2.0120,2.0120,2.0120,11
2012-04-17,10:15:00,2.0120,2.0120,2.0120,2.0120,4
2012-04-17,10:20:00,2.0130,2.0130,2.0130,2.0130,1
2012-04-17,10:25:00,2.0120,2.0120,2.0120,2.0120,4
2012-04-17,10:45:00,2.0130,2.0130,2.0130,2.0130,2
2012-04-17,10:50:00,2.0130,2.0140,2.0130,2.0140,6
2012-04-17,10:55:00,2.0140,2.0140,2.0140,2.0140,2
2012-04-17,11:00:00,2.0130,2.0130,2.0120,2.0120,2
2012-04-17,11:10:00,2.0120,2.0120,2.0120,2.0120,2
2012-04-17,11:15:00,2.0120,2.0120,2.0120,2.0120,10
2012-04-17,11:25:00,2.0120,2.0120,2.0120,2.0120,1
2012-04-17,11:30:00,2.0120,2.0130,2.0120,2.0130,8
2012-04-17,11:35:00,2.0120,2.0120,2.0120,2.0120,4
2012-04-17,11:45:00,2.0120,2.0120,2.0120,2.0120,1
2012-04-17,12:25:00,2.0120,2.0120,2.0120,2.0120,2
2012-04-17,12:30:00,2.0130,2.0130,2.0120,2.0120,9
2012-04-17,12:35:00,2.0120,2.0120,2.0120,2.0120,5
2012-04-17,12:45:00,2.0130,2.0130,2.0130,2.0130,1
2012-04-17,13:00:00,2.0130,2.0140,2.0120,2.0140,12
2012-04-17,13:20:00,2.0130,2.0130,2.0130,2.0130,1
2012-04-17,13:25:00,2.0120,2.0120,2.0120,2.0120,10
2012-04-17,13:30:00,2.0120,2.0130,2.0120,2.0120,6
2012-04-17,13:35:00,2.0120,2.0120,2.0120,2.0120,5
2012-04-17,13:45:00,2.0120,2.0120,2.0120,2.0120,5
2012-04-17,13:50:00,2.0120,2.0120,2.0120,2.0120,2
2012-04-17,14:00:00,2.0130,2.0130,2.0130,2.0130,19
2012-04-17,14:05:00,2.0120,2.0120,2.0100,2.0100,29
2012-04-17,14:10:00,2.0100,2.0120,2.0100,2.0120,3
2012-04-17,14:20:00,2.0110,2.0110,2.0070,2.0090,38
2012-04-17,14:25:00,2.0100,2.0100,2.0100,2.0100,3
2012-04-17,14:30:00,2.0100,2.0100,2.0090,2.0090,3
2012-04-17,14:45:00,2.0090,2.0100,2.0080,2.0080,8
2012-04-17,14:50:00,2.0080,2.0080,2.0080,2.0080,2
2012-04-17,14:55:00,2.0080,2.0080,2.0070,2.0080,14
2012-04-17,15:00:00,2.0070,2.0070,2.0070,2.0070,7
2012-04-17,15:05:00,2.0070,2.0100,2.0070,2.0100,6
2012-04-17,15:10:00,2.0110,2.0110,2.0080,2.0090,21
2012-04-17,15:15:00,2.0090,2.0100,2.0090,2.0100,6
2012-04-17,15:20:00,2.0090,2.0090,2.0090,2.0090,1
2012-04-17,15:25:00,2.0090,2.0100,2.0090,2.0090,12
2012-04-17,15:30:00,2.0080,2.0080,2.0070,2.0070,8
2012-04-17,15:35:00,2.0080,2.0080,2.0080,2.0080,3
2012-04-17,15:40:00,2.0090,2.0090,2.0090,2.0090,2
2012-04-17,15:50:00,2.0090,2.0090,2.0090,2.0090,1
2012-04-17,15:55:00,2.0090,2.0090,2.0090,2.0090,1
2012-04-17,16:00:00,2.0100,2.0100,2.0090,2.0090,9
2012-04-17,16:05:00,2.0080,2.0080,2.0080,2.0080,7
2012-04-17,16:10:00,2.0100,2.0100,2.0090,2.0090,2
2012-04-17,16:15:00,2.0090,2.0090,2.0080,2.0080,4
2012-04-17,16:20:00,2.0090,2.0090,2.0080,2.0080,2
2012-04-17,16:25:00,2.0090,2.0090,2.0070,2.0070,5
2012-04-17,16:30:00,2.0090,2.0100,2.0080,2.0100,5
2012-04-17,16:40:00,2.0090,2.0100,2.0090,2.0100,2
2012-04-17,16:45:00,2.0100,2.0100,2.0100,2.0100,4
2012-04-17,16:50:00,2.0080,2.0080,2.0080,2.0080,1
2012-04-17,16:55:00,2.0100,2.0100,2.0100,2.0100,1
2012-04-17,17:00:00,2.0100,2.0110,2.0090,2.0090,21
2012-04-17,17:05:00,2.0100,2.0100,2.0080,2.0090,17
2012-04-17,17:10:00,2.0090,2.0090,2.0080,2.0090,7
2012-04-17,17:15:00,2.0090,2.0090,2.0090,2.0090,2
2012-04-17,17:20:00,2.0110,2.0120,2.0080,2.0090,14
2012-04-17,17:25:00,2.0100,2.0100,2.0100,2.0100,1
2012-04-17,17:30:00,2.0100,2.0110,2.0100,2.0110,6
2012-04-17,17:35:00,2.0100,2.0100,2.0100,2.0100,2
2012-04-17,17:45:00,2.0110,2.0140,2.0110,2.0140,54
2012-04-17,17:50:00,2.0150,2.0160,2.0130,2.0150,28
2012-04-17,17:55:00,2.0150,2.0150,2.0150,2.0150,4
2012-04-17,18:00:00,2.0140,2.0150,2.0140,2.0140,4
2012-04-17,18:05:00,2.0140,2.0140,2.0120,2.0140,33
2012-04-17,18:10:00,2.0120,2.0140,2.0110,2.0110,33
2012-04-17,18:15:00,2.0110,2.0110,2.0010,2.0020,268
2012-04-17,18:20:00,2.0020,2.0030,2.0010,2.0010,51
2012-04-17,18:25:00,2.0020,2.0060,2.0010,2.0040,78
2012-04-17,18:30:00,2.0040,2.0060,2.0030,2.0040,77
2012-04-17,18:35:00,2.0030,2.0050,2.0020,2.0050,67
2012-04-17,18:40:00,2.0040,2.0090,2.0040,2.0080,83
2012-04-17,18:45:00,2.0080,2.0100,2.0080,2.0080,23
2012-04-17,18:50:00,2.0070,2.0070,2.0060,2.0070,13
2012-04-17,18:55:00,2.0080,2.0080,2.0050,2.0070,49
2012-04-17,19:00:00,2.0060,2.0060,2.0040,2.0050,70
2012-04-17,19:05:00,2.0040,2.0060,2.0030,2.0040,48
2012-04-17,19:10:00,2.0040,2.0050,2.0040,2.0040,36
2012-04-17,19:15:00,2.0050,2.0050,2.0020,2.0020,52
2012-04-17,19:20:00,2.0020,2.0020,1.9980,1.9990,84
2012-04-17,19:25:00,1.9980,1.9980,1.9930,1.9950,139
2012-04-17,19:30:00,1.9950,1.9950,1.9850,1.9860,421
2012-04-17,19:35:00,1.9860,1.9910,1.9850,1.9900,182
2012-04-17,19:40:00,1.9890,1.9940,1.9890,1.9920,179
2012-04-17,19:45:00,1.9910,1.9950,1.9890,1.9890,100
2012-04-17,19:50:00,1.9900,1.9910,1.9900,1.9910,18
2012-04-17,19:55:00,1.9910,1.9920,1.9900,1.9900,46
2012-04-17,20:00:00,1.9900,2.0000,1.9890,1.9980,271
2012-04-17,20:05:00,1.9990,2.0000,1.9950,1.9960,147
2012-04-17,20:10:00,1.9950,1.9990,1.9920,1.9990,247
2012-04-17,20:15:00,1.9980,1.9980,1.9910,1.9910,219
2012-04-17,20:20:00,1.9910,1.9920,1.9890,1.9910,143
2012-04-17,20:25:00,1.9900,1.9960,1.9880,1.9960,270
2012-04-17,20:30:00,1.9950,1.9980,1.9940,1.9970,259
2012-04-17,20:35:00,1.9970,2.0010,1.9960,1.9980,286
2012-04-17,20:40:00,1.9980,2.0030,1.9980,2.0030,413
2012-04-17,20:45:00,2.0010,2.0060,2.0000,2.0050,286
2012-04-17,20:50:00,2.0060,2.0060,1.9960,1.9980,403
2012-04-17,20:55:00,1.9970,2.0020,1.9960,1.9970,440
2012-04-17,21:00:00,1.9970,1.9980,1.9850,1.9900,1477
2012-04-17,21:05:00,1.9900,1.9940,1.9900,1.9920,531
2012-04-17,21:10:00,1.9930,1.9950,1.9900,1.9900,487
2012-04-17,21:15:00,1.9910,1.9920,1.9810,1.9810,861
2012-04-17,21:20:00,1.9810,1.9920,1.9770,1.9890,1692
2012-04-17,21:25:00,1.9900,1.9900,1.9780,1.9840,1193
2012-04-17,21:30:00,1.9850,1.9850,1.9780,1.9790,618
2012-04-17,21:35:00,1.9790,1.9830,1.9770,1.9800,688
2012-04-17,21:40:00,1.9800,1.9820,1.9790,1.9810,484
2012-04-17,21:45:00,1.9810,1.9880,1.9810,1.9850,420
2012-04-17,21:50:00,1.9840,1.9840,1.9790,1.9800,716
2012-04-17,21:55:00,1.9800,1.9810,1.9660,1.9730,2812
2012-04-17,22:00:00,1.9720,1.9780,1.9710,1.9740,818
2012-04-17,22:05:00,1.9740,1.9750,1.9680,1.9690,775
2012-04-17,22:10:00,1.9680,1.9680,1.9640,1.9670,1467
2012-04-17,22:15:00,1.9670,1.9680,1.9530,1.9570,2943
2012-04-17,22:20:00,1.9580,1.9640,1.9560,1.9620,1304
2012-04-17,22:25:00,1.9620,1.9620,1.9540,1.9580,1423
2012-04-17,22:30:00,1.9580,1.9590,1.9540,1.9560,770
2012-04-17,22:35:00,1.9560,1.9570,1.9480,1.9540,2388
2012-04-17,22:40:00,1.9540,1.9610,1.9530,1.9600,857
2012-04-17,22:45:00,1.9600,1.9630,1.9570,1.9610,699
2012-04-17,22:50:00,1.9610,1.9610,1.9530,1.9530,818
2012-04-17,22:55:00,1.9530,1.9600,1.9520,1.9590,738
2012-04-17,23:00:00,1.9590,1.9590,1.9510,1.9520,661
2012-04-17,23:05:00,1.9510,1.9590,1.9510,1.9580,494
2012-04-17,23:10:00,1.9590,1.9590,1.9530,1.9550,447
2012-04-17,23:15:00,1.9550,1.9560,1.9500,1.9520,722
2012-04-17,23:20:00,1.9530,1.9550,1.9530,1.9540,354
2012-04-17,23:25:00,1.9540,1.9600,1.9540,1.9590,504
2012-04-17,23:30:00,1.9600,1.9620,1.9590,1.9620,474
2012-04-17,23:35:00,1.9620,1.9660,1.9610,1.9650,769
2012-04-17,23:40:00,1.9650,1.9690,1.9630,1.9650,1035
2012-04-17,23:45:00,1.9650,1.9700,1.9650,1.9700,440
2012-04-17,23:50:00,1.9690,1.9700,1.9650,1.9650,454
2012-04-17,23:55:00,1.9650,1.9670,1.9640,1.9650,202
2012-04-18,00:00:00,1.9650,1.9660,1.9600,1.9650,571
2012-04-18,00:05:00,1.9640,1.9660,1.9640,1.9650,158
2012-04-18,00:10:00,1.9650,1.9660,1.9620,1.9630,370
2012-04-18,00:15:00,1.9620,1.9640,1.9610,1.9620,319
2012-04-18,00:20:00,1.9610,1.9620,1.9580,1.9590,511
2012-04-18,00:25:00,1.9590,1.9610,1.9550,1.9600,657
2012-04-18,00:30:00,1.9600,1.9630,1.9580,1.9620,380
2012-04-18,00:35:00,1.9620,1.9620,1.9580,1.9580,316
2012-04-18,00:40:00,1.9580,1.9620,1.9570,1.9620,459
2012-04-18,00:45:00,1.9610,1.9660,1.9590,1.9650,335
2012-04-18,00:50:00,1.9650,1.9660,1.9630,1.9640,124
2012-04-18,00:55:00,1.9650,1.9660,1.9640,1.9640,154
2012-04-18,01:00:00,1.9650,1.9650,1.9640,1.9650,86
2012-04-18,01:05:00,1.9650,1.9670,1.9650,1.9660,265
2012-04-18,01:10:00,1.9660,1.9660,1.9600,1.9630,422
2012-04-18,01:15:00,1.9630,1.9650,1.9630,1.9640,159
2012-04-18,01:20:00,1.9630,1.9650,1.9630,1.9640,50
2012-04-18,01:25:00,1.9630,1.9650,1.9630,1.9650,182
2012-04-18,01:30:00,1.9640,1.9650,1.9620,1.9640,138
2012-04-18,01:35:00,1.9640,1.9660,1.9620,1.9620,283
2012-04-18,01:40:00,1.9630,1.9630,1.9610,1.9630,213
2012-04-18,01:45:00,1.9630,1.9650,1.9610,1.9640,557
2012-04-18,01:50:00,1.9640,1.9650,1.9620,1.9630,149
2012-04-18,01:55:00,1.9630,1.9630,1.9590,1.9590,320
2012-04-18,02:00:00,1.9590,1.9620,1.9580,1.9590,398
2012-04-18,02:05:00,1.9600,1.9600,1.9560,1.9570,934
2012-04-18,02:10:00,1.9570,1.9590,1.9570,1.9590,240
2012-04-18,02:15:00,1.9590,1.9590,1.9570,1.9590,522
2012-04-18,02:20:00,1.9580,1.9630,1.9560,1.9580,1580
2012-04-18,02:25:00,1.9570,1.9590,1.9490,1.9510,4901
2012-04-18,02:30:00,1.9510,1.9540,1.9510,1.9520,1174
2012-04-18,02:35:00,1.9520,1.9530,1.9470,1.9480,882
2012-04-18,02:40:00,1.9480,1.9500,1.9470,1.9490,371
2012-04-18,02:45:00,1.9490,1.9500,1.9480,1.9490,74
2012-04-18,02:50:00,1.9500,1.9500,1.9480,1.9480,130
2012-04-18,02:55:00,1.9480,1.9500,1.9480,1.9500,129
2012-04-18,03:00:00,1.9500,1.9500,1.9490,1.9490,106
2012-04-18,03:05:00,1.9500,1.9510,1.9490,1.9510,133
2012-04-18,03:10:00,1.9510,1.9520,1.9490,1.9520,254
2012-04-18,03:15:00,1.9510,1.9530,1.9500,1.9530,186
2012-04-18,03:20:00,1.9520,1.9530,1.9520,1.9530,138
2012-04-18,03:25:00,1.9520,1.9540,1.9520,1.9530,75
2012-04-18,03:30:00,1.9520,1.9540,1.9520,1.9530,53
2012-04-18,03:35:00,1.9530,1.9530,1.9520,1.9520,47
2012-04-18,03:40:00,1.9530,1.9530,1.9520,1.9530,58
2012-04-18,03:45:00,1.9540,1.9590,1.9530,1.9580,276
2012-04-18,03:50:00,1.9590,1.9590,1.9550,1.9560,293
2012-04-18,03:55:00,1.9550,1.9550,1.9520,1.9530,168
2012-04-18,04:00:00,1.9540,1.9540,1.9520,1.9530,24
2012-04-18,04:05:00,1.9530,1.9530,1.9510,1.9520,43
2012-04-18,04:10:00,1.9520,1.9520,1.9500,1.9500,29
2012-04-18,04:15:00,1.9500,1.9510,1.9490,1.9490,33
2012-04-18,04:20:00,1.9500,1.9530,1.9500,1.9530,14
2012-04-18,04:25:00,1.9530,1.9540,1.9500,1.9530,38
2012-04-18,04:30:00,1.9530,1.9530,1.9530,1.9530,2
2012-04-18,04:35:00,1.9510,1.9540,1.9510,1.9540,3
2012-04-18,04:40:00,1.9530,1.9530,1.9530,1.9530,3
2012-04-18,04:45:00,1.9520,1.9520,1.9500,1.9520,18
2012-04-18,04:50:00,1.9510,1.9510,1.9510,1.9510,2
2012-04-18,04:55:00,1.9520,1.9520,1.9470,1.9480,56
2012-04-18,05:00:00,1.9480,1.9500,1.9470,1.9500,39
2012-04-18,05:05:00,1.9510,1.9520,1.9470,1.9520,62
2012-04-18,05:10:00,1.9510,1.9510,1.9470,1.9480,40
2012-04-18,06:00:00,1.9500,1.9520,1.9500,1.9510,9
2012-04-18,06:05:00,1.9530,1.9530,1.9510,1.9510,12
2012-04-18,06:10:00,1.9510,1.9510,1.9500,1.9500,8
2012-04-18,06:15:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-18,06:20:00,1.9500,1.9510,1.9500,1.9510,4
2012-04-18,06:30:00,1.9510,1.9510,1.9500,1.9500,2
2012-04-18,06:35:00,1.9500,1.9510,1.9500,1.9500,12
2012-04-18,06:40:00,1.9510,1.9510,1.9510,1.9510,2
2012-04-18,06:45:00,1.9500,1.9510,1.9500,1.9500,7
2012-04-18,06:55:00,1.9510,1.9510,1.9510,1.9510,19
2012-04-18,07:05:00,1.9500,1.9510,1.9500,1.9510,3
2012-04-18,07:10:00,1.9510,1.9510,1.9510,1.9510,1
2012-04-18,07:15:00,1.9500,1.9500,1.9500,1.9500,2
2012-04-18,07:20:00,1.9500,1.9500,1.9500,1.9500,4
2012-04-18,07:25:00,1.9500,1.9500,1.9500,1.9500,3
2012-04-18,07:30:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-18,07:40:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-18,07:45:00,1.9490,1.9490,1.9490,1.9490,4
2012-04-18,07:50:00,1.9510,1.9510,1.9510,1.9510,1
2012-04-18,08:00:00,1.9510,1.9510,1.9510,1.9510,2
2012-04-18,08:05:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-18,08:20:00,1.9510,1.9510,1.9510,1.9510,3
2012-04-18,08:40:00,1.9520,1.9520,1.9520,1.9520,1
2012-04-18,08:45:00,1.9530,1.9560,1.9530,1.9560,7
2012-04-18,08:50:00,1.9510,1.9510,1.9510,1.9510,1
2012-04-18,09:00:00,1.9510,1.9510,1.9510,1.9510,1
2012-04-18,09:20:00,1.9510,1.9510,1.9510,1.9510,4
2012-04-18,09:50:00,1.9550,1.9550,1.9550,1.9550,1
2012-04-18,10:05:00,1.9520,1.9550,1.9510,1.9510,21
2012-04-18,10:15:00,1.9520,1.9550,1.9520,1.9550,2
2012-04-18,10:25:00,1.9510,1.9530,1.9510,1.9530,11
2012-04-18,10:30:00,1.9510,1.9550,1.9510,1.9550,4
2012-04-18,10:35:00,1.9530,1.9530,1.9530,1.9530,1
2012-04-18,10:50:00,1.9530,1.9530,1.9530,1.9530,1
2012-04-18,10:55:00,1.9520,1.9520,1.9520,1.9520,1
2012-04-18,11:00:00,1.9500,1.9520,1.9500,1.9520,7
2012-04-18,11:10:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-18,11:20:00,1.9490,1.9490,1.9490,1.9490,1
2012-04-18,11:30:00,1.9490,1.9520,1.9490,1.9520,5
2012-04-18,11:45:00,1.9520,1.9530,1.9520,1.9530,6
2012-04-18,11:50:00,1.9530,1.9530,1.9530,1.9530,1
2012-04-18,12:00:00,1.9500,1.9500,1.9500,1.9500,5
2012-04-18,12:05:00,1.9530,1.9530,1.9530,1.9530,1
2012-04-18,12:25:00,1.9520,1.9520,1.9520,1.9520,3
2012-04-18,12:30:00,1.9510,1.9520,1.9500,1.9520,8
2012-04-18,12:40:00,1.9520,1.9550,1.9520,1.9550,6
2012-04-18,12:45:00,1.9530,1.9550,1.9530,1.9550,29
2012-04-18,12:50:00,1.9540,1.9540,1.9540,1.9540,1
2012-04-18,12:55:00,1.9560,1.9560,1.9560,1.9560,4
2012-04-18,13:00:00,1.9550,1.9560,1.9550,1.9550,25
2012-04-18,13:05:00,1.9560,1.9560,1.9550,1.9550,7
2012-04-18,13:10:00,1.9550,1.9560,1.9550,1.9560,19
2012-04-18,13:15:00,1.9570,1.9580,1.9570,1.9580,10
2012-04-18,13:20:00,1.9590,1.9590,1.9590,1.9590,2
2012-04-18,13:25:00,1.9570,1.9570,1.9570,1.9570,2
2012-04-18,13:30:00,1.9560,1.9560,1.9560,1.9560,3
2012-04-18,13:35:00,1.9560,1.9560,1.9560,1.9560,5
2012-04-18,13:50:00,1.9560,1.9560,1.9550,1.9560,8
2012-04-18,13:55:00,1.9560,1.9560,1.9560,1.9560,1
2012-04-18,14:10:00,1.9570,1.9570,1.9550,1.9550,5
2012-04-18,14:15:00,1.9540,1.9540,1.9530,1.9530,4
2012-04-18,14:20:00,1.9510,1.9510,1.9490,1.9490,9
2012-04-18,14:25:00,1.9490,1.9490,1.9480,1.9480,19
2012-04-18,14:30:00,1.9480,1.9500,1.9470,1.9500,6
2012-04-18,14:35:00,1.9500,1.9500,1.9470,1.9470,40
2012-04-18,14:40:00,1.9460,1.9460,1.9420,1.9450,70
2012-04-18,14:45:00,1.9450,1.9460,1.9420,1.9440,30
2012-04-18,14:50:00,1.9450,1.9450,1.9420,1.9420,11
2012-04-18,14:55:00,1.9430,1.9430,1.9400,1.9400,65
2012-04-18,15:00:00,1.9400,1.9430,1.9400,1.9430,31
2012-04-18,15:05:00,1.9420,1.9420,1.9400,1.9400,23
2012-04-18,15:10:00,1.9400,1.9430,1.9400,1.9410,12
2012-04-18,15:15:00,1.9410,1.9420,1.9410,1.9420,2
2012-04-18,15:25:00,1.9400,1.9420,1.9400,1.9420,4
2012-04-18,15:30:00,1.9410,1.9410,1.9410,1.9410,3
2012-04-18,15:35:00,1.9410,1.9410,1.9400,1.9410,6
2012-04-18,15:40:00,1.9410,1.9410,1.9410,1.9410,4
2012-04-18,15:45:00,1.9410,1.9430,1.9410,1.9430,6
2012-04-18,15:50:00,1.9420,1.9420,1.9420,1.9420,2
2012-04-18,16:00:00,1.9430,1.9430,1.9420,1.9420,6
2012-04-18,16:05:00,1.9430,1.9430,1.9400,1.9400,21
2012-04-18,16:10:00,1.9420,1.9420,1.9400,1.9400,11
2012-04-18,16:20:00,1.9430,1.9430,1.9420,1.9430,10
2012-04-18,16:25:00,1.9430,1.9430,1.9430,1.9430,12
2012-04-18,16:30:00,1.9430,1.9430,1.9420,1.9420,6
2012-04-18,16:35:00,1.9420,1.9440,1.9410,1.9440,19
2012-04-18,16:40:00,1.9440,1.9440,1.9440,1.9440,11
2012-04-18,16:45:00,1.9450,1.9450,1.9430,1.9450,4
2012-04-18,16:50:00,1.9420,1.9420,1.9420,1.9420,5
2012-04-18,16:55:00,1.9410,1.9420,1.9410,1.9420,6
2012-04-18,17:00:00,1.9440,1.9460,1.9430,1.9430,28
2012-04-18,17:05:00,1.9450,1.9450,1.9420,1.9440,18
2012-04-18,17:10:00,1.9440,1.9440,1.9440,1.9440,2
2012-04-18,17:15:00,1.9440,1.9440,1.9440,1.9440,2
2012-04-18,17:20:00,1.9440,1.9460,1.9430,1.9430,27
2012-04-18,17:25:00,1.9430,1.9440,1.9430,1.9440,3
2012-04-18,17:30:00,1.9440,1.9440,1.9440,1.9440,2
2012-04-18,17:35:00,1.9440,1.9440,1.9440,1.9440,2
2012-04-18,17:40:00,1.9420,1.9440,1.9420,1.9440,3
2012-04-18,17:45:00,1.9440,1.9440,1.9440,1.9440,3
2012-04-18,17:50:00,1.9430,1.9440,1.9430,1.9440,7
2012-04-18,17:55:00,1.9440,1.9450,1.9440,1.9450,2
2012-04-18,18:00:00,1.9460,1.9460,1.9460,1.9460,3
2012-04-18,18:05:00,1.9450,1.9450,1.9440,1.9440,17
2012-04-18,18:10:00,1.9440,1.9460,1.9420,1.9460,70
2012-04-18,18:15:00,1.9460,1.9470,1.9460,1.9470,69
2012-04-18,18:20:00,1.9470,1.9520,1.9460,1.9520,83
2012-04-18,18:25:00,1.9520,1.9600,1.9510,1.9580,102
2012-04-18,18:30:00,1.9580,1.9590,1.9560,1.9580,92
2012-04-18,18:35:00,1.9590,1.9590,1.9520,1.9550,81
2012-04-18,18:40:00,1.9540,1.9550,1.9500,1.9520,62
2012-04-18,18:45:00,1.9530,1.9560,1.9530,1.9550,12
2012-04-18,18:50:00,1.9560,1.9570,1.9540,1.9550,43
2012-04-18,18:55:00,1.9560,1.9570,1.9550,1.9550,23
2012-04-18,19:00:00,1.9550,1.9550,1.9550,1.9550,8
2012-04-18,19:05:00,1.9550,1.9550,1.9510,1.9530,32
2012-04-18,19:10:00,1.9510,1.9550,1.9510,1.9510,15
2012-04-18,19:15:00,1.9530,1.9540,1.9510,1.9530,35
2012-04-18,19:20:00,1.9530,1.9550,1.9520,1.9530,44
2012-04-18,19:25:00,1.9540,1.9560,1.9520,1.9560,102
2012-04-18,19:30:00,1.9570,1.9570,1.9540,1.9550,57
2012-04-18,19:35:00,1.9540,1.9570,1.9540,1.9540,57
2012-04-18,19:40:00,1.9540,1.9540,1.9450,1.9490,182
2012-04-18,19:45:00,1.9490,1.9500,1.9450,1.9470,124
2012-04-18,19:50:00,1.9470,1.9550,1.9470,1.9520,162
2012-04-18,19:55:00,1.9530,1.9530,1.9480,1.9490,66
2012-04-18,20:00:00,1.9490,1.9510,1.9470,1.9490,112
2012-04-18,20:05:00,1.9480,1.9500,1.9480,1.9500,49
2012-04-18,20:10:00,1.9500,1.9520,1.9470,1.9500,127
2012-04-18,20:15:00,1.9500,1.9560,1.9500,1.9560,174
2012-04-18,20:20:00,1.9550,1.9590,1.9520,1.9540,524
2012-04-18,20:25:00,1.9540,1.9660,1.9540,1.9630,776
2012-04-18,20:30:00,1.9620,1.9640,1.9590,1.9600,256
2012-04-18,20:35:00,1.9590,1.9600,1.9510,1.9520,341
2012-04-18,20:40:00,1.9530,1.9570,1.9510,1.9570,374
2012-04-18,20:45:00,1.9570,1.9670,1.9530,1.9600,944
2012-04-18,20:50:00,1.9600,1.9670,1.9560,1.9580,946
2012-04-18,20:55:00,1.9580,1.9640,1.9560,1.9610,337
2012-04-18,21:00:00,1.9610,1.9710,1.9600,1.9690,1360
2012-04-18,21:05:00,1.9690,1.9710,1.9630,1.9630,1006
2012-04-18,21:10:00,1.9630,1.9710,1.9620,1.9690,1081
2012-04-18,21:15:00,1.9700,1.9700,1.9640,1.9650,420
2012-04-18,21:20:00,1.9650,1.9710,1.9650,1.9680,436
2012-04-18,21:25:00,1.9680,1.9680,1.9620,1.9650,355
2012-04-18,21:30:00,1.9650,1.9650,1.9570,1.9620,736
2012-04-18,21:35:00,1.9610,1.9620,1.9570,1.9600,461
2012-04-18,21:40:00,1.9600,1.9660,1.9600,1.9660,305
2012-04-18,21:45:00,1.9660,1.9770,1.9660,1.9730,1002
2012-04-18,21:50:00,1.9730,1.9780,1.9670,1.9700,1726
2012-04-18,21:55:00,1.9690,1.9730,1.9670,1.9720,821
2012-04-18,22:00:00,1.9720,1.9730,1.9670,1.9690,273
2012-04-18,22:05:00,1.9680,1.9710,1.9680,1.9700,231
2012-04-18,22:10:00,1.9700,1.9700,1.9670,1.9680,521
2012-04-18,22:15:00,1.9680,1.9720,1.9660,1.9710,434
2012-04-18,22:20:00,1.9710,1.9720,1.9690,1.9690,432
2012-04-18,22:25:00,1.9700,1.9780,1.9690,1.9740,1214
2012-04-18,22:30:00,1.9750,1.9790,1.9720,1.9760,876
2012-04-18,22:35:00,1.9750,1.9780,1.9750,1.9770,313
2012-04-18,22:40:00,1.9760,1.9770,1.9750,1.9750,412
2012-04-18,22:45:00,1.9760,1.9880,1.9750,1.9830,2815
2012-04-18,22:50:00,1.9820,1.9880,1.9800,1.9870,831
2012-04-18,22:55:00,1.9860,1.9880,1.9770,1.9770,1072
2012-04-18,23:00:00,1.9770,1.9790,1.9730,1.9770,913
2012-04-18,23:05:00,1.9770,1.9820,1.9740,1.9800,875
2012-04-18,23:10:00,1.9810,1.9850,1.9780,1.9790,723
2012-04-18,23:15:00,1.9800,1.9840,1.9800,1.9830,320
2012-04-18,23:20:00,1.9830,1.9840,1.9800,1.9820,263
2012-04-18,23:25:00,1.9830,1.9850,1.9800,1.9810,824
2012-04-18,23:30:00,1.9820,1.9870,1.9820,1.9850,773
2012-04-18,23:35:00,1.9830,1.9840,1.9820,1.9820,324
2012-04-18,23:40:00,1.9810,1.9810,1.9760,1.9780,674
2012-04-18,23:45:00,1.9790,1.9800,1.9760,1.9770,351
2012-04-18,23:50:00,1.9780,1.9820,1.9780,1.9800,262
2012-04-18,23:55:00,1.9800,1.9870,1.9800,1.9800,713
2012-04-19,00:00:00,1.9820,1.9850,1.9790,1.9810,479
2012-04-19,00:05:00,1.9800,1.9820,1.9770,1.9780,279
2012-04-19,00:10:00,1.9770,1.9830,1.9760,1.9820,361
2012-04-19,00:15:00,1.9810,1.9850,1.9800,1.9800,457
2012-04-19,00:20:00,1.9810,1.9830,1.9770,1.9780,496
2012-04-19,00:25:00,1.9780,1.9800,1.9770,1.9780,351
2012-04-19,00:30:00,1.9780,1.9810,1.9770,1.9800,279
2012-04-19,00:35:00,1.9790,1.9810,1.9790,1.9800,156
2012-04-19,00:40:00,1.9800,1.9800,1.9780,1.9780,272
2012-04-19,00:45:00,1.9790,1.9820,1.9770,1.9810,257
2012-04-19,00:50:00,1.9810,1.9830,1.9800,1.9810,259
2012-04-19,00:55:00,1.9810,1.9810,1.9800,1.9800,130
2012-04-19,01:00:00,1.9790,1.9820,1.9790,1.9800,182
2012-04-19,01:05:00,1.9790,1.9790,1.9740,1.9750,924
2012-04-19,01:10:00,1.9750,1.9790,1.9750,1.9750,480
2012-04-19,01:15:00,1.9760,1.9770,1.9740,1.9770,420
2012-04-19,01:20:00,1.9770,1.9770,1.9750,1.9750,214
2012-04-19,01:25:00,1.9760,1.9770,1.9750,1.9770,175
2012-04-19,01:30:00,1.9770,1.9780,1.9760,1.9760,265
2012-04-19,01:35:00,1.9760,1.9780,1.9750,1.9780,189
2012-04-19,01:40:00,1.9770,1.9780,1.9770,1.9780,107
2012-04-19,01:45:00,1.9770,1.9780,1.9750,1.9760,250
2012-04-19,01:50:00,1.9750,1.9760,1.9730,1.9750,305
2012-04-19,01:55:00,1.9750,1.9760,1.9710,1.9710,667
2012-04-19,02:00:00,1.9710,1.9710,1.9600,1.9650,1537
2012-04-19,02:05:00,1.9640,1.9650,1.9620,1.9630,569
2012-04-19,02:10:00,1.9640,1.9680,1.9630,1.9680,425
2012-04-19,02:15:00,1.9670,1.9680,1.9570,1.9610,1490
2012-04-19,02:20:00,1.9610,1.9650,1.9590,1.9600,773
2012-04-19,02:25:00,1.9600,1.9610,1.9470,1.9500,3213
2012-04-19,02:30:00,1.9490,1.9500,1.9480,1.9500,1409
2012-04-19,02:35:00,1.9500,1.9500,1.9470,1.9490,450
2012-04-19,02:40:00,1.9490,1.9500,1.9490,1.9490,130
2012-04-19,02:45:00,1.9490,1.9500,1.9480,1.9480,166
2012-04-19,02:50:00,1.9480,1.9490,1.9470,1.9480,75
2012-04-19,02:55:00,1.9480,1.9490,1.9480,1.9480,62
2012-04-19,03:00:00,1.9480,1.9490,1.9470,1.9480,129
2012-04-19,03:05:00,1.9480,1.9490,1.9460,1.9490,134
2012-04-19,03:10:00,1.9490,1.9490,1.9480,1.9490,63
2012-04-19,03:15:00,1.9480,1.9500,1.9470,1.9490,160
2012-04-19,03:20:00,1.9490,1.9490,1.9470,1.9470,93
2012-04-19,03:25:00,1.9490,1.9490,1.9470,1.9480,110
2012-04-19,03:30:00,1.9470,1.9480,1.9470,1.9470,61
2012-04-19,03:35:00,1.9470,1.9480,1.9470,1.9470,23
2012-04-19,03:40:00,1.9470,1.9470,1.9450,1.9460,147
2012-04-19,03:45:00,1.9460,1.9470,1.9440,1.9450,128
2012-04-19,03:50:00,1.9450,1.9460,1.9430,1.9430,152
2012-04-19,03:55:00,1.9430,1.9440,1.9410,1.9430,343
2012-04-19,04:00:00,1.9420,1.9440,1.9420,1.9440,98
2012-04-19,04:05:00,1.9430,1.9460,1.9430,1.9460,83
2012-04-19,04:10:00,1.9460,1.9500,1.9450,1.9490,76
2012-04-19,04:15:00,1.9500,1.9500,1.9480,1.9490,4
2012-04-19,04:20:00,1.9490,1.9500,1.9490,1.9500,25
2012-04-19,04:25:00,1.9490,1.9500,1.9490,1.9500,33
2012-04-19,04:30:00,1.9500,1.9500,1.9500,1.9500,29
2012-04-19,04:35:00,1.9500,1.9500,1.9500,1.9500,7
2012-04-19,04:40:00,1.9490,1.9490,1.9490,1.9490,2
2012-04-19,04:45:00,1.9500,1.9500,1.9490,1.9500,35
2012-04-19,04:50:00,1.9500,1.9500,1.9500,1.9500,2
2012-04-19,04:55:00,1.9510,1.9510,1.9470,1.9480,21
2012-04-19,05:00:00,1.9490,1.9500,1.9490,1.9490,5
2012-04-19,05:05:00,1.9480,1.9490,1.9480,1.9490,6
2012-04-19,05:10:00,1.9490,1.9490,1.9470,1.9480,15
2012-04-19,06:00:00,1.9490,1.9490,1.9490,1.9490,9
2012-04-19,06:05:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-19,06:10:00,1.9480,1.9480,1.9470,1.9470,2
2012-04-19,06:15:00,1.9470,1.9490,1.9470,1.9490,9
2012-04-19,06:20:00,1.9470,1.9480,1.9470,1.9480,3
2012-04-19,06:40:00,1.9470,1.9490,1.9470,1.9470,22
2012-04-19,06:50:00,1.9470,1.9470,1.9470,1.9470,1
2012-04-19,06:55:00,1.9460,1.9460,1.9460,1.9460,1
2012-04-19,07:00:00,1.9460,1.9470,1.9460,1.9470,6
2012-04-19,07:05:00,1.9460,1.9460,1.9460,1.9460,8
2012-04-19,07:10:00,1.9470,1.9480,1.9470,1.9480,4
2012-04-19,07:15:00,1.9460,1.9460,1.9460,1.9460,1
2012-04-19,07:20:00,1.9460,1.9470,1.9460,1.9470,3
2012-04-19,07:25:00,1.9470,1.9470,1.9430,1.9440,18
2012-04-19,07:35:00,1.9430,1.9430,1.9420,1.9420,6
2012-04-19,07:40:00,1.9420,1.9420,1.9420,1.9420,1
2012-04-19,07:50:00,1.9420,1.9420,1.9400,1.9400,27
2012-04-19,07:55:00,1.9400,1.9400,1.9390,1.9390,23
2012-04-19,08:00:00,1.9390,1.9400,1.9380,1.9400,6
2012-04-19,08:05:00,1.9410,1.9410,1.9400,1.9400,7
2012-04-19,08:10:00,1.9420,1.9420,1.9420,1.9420,2
2012-04-19,08:15:00,1.9400,1.9420,1.9400,1.9420,6
2012-04-19,08:30:00,1.9410,1.9410,1.9410,1.9410,2
2012-04-19,08:35:00,1.9420,1.9420,1.9410,1.9410,3
2012-04-19,08:40:00,1.9410,1.9410,1.9410,1.9410,3
2012-04-19,08:45:00,1.9420,1.9420,1.9420,1.9420,1
2012-04-19,08:55:00,1.9420,1.9420,1.9420,1.9420,1
2012-04-19,09:00:00,1.9410,1.9410,1.9410,1.9410,1
2012-04-19,09:05:00,1.9420,1.9430,1.9420,1.9430,12
2012-04-19,09:10:00,1.9430,1.9430,1.9410,1.9410,2
2012-04-19,09:15:00,1.9430,1.9440,1.9430,1.9440,22
2012-04-19,09:30:00,1.9410,1.9440,1.9410,1.9430,8
2012-04-19,09:40:00,1.9430,1.9450,1.9420,1.9420,8
2012-04-19,09:45:00,1.9450,1.9450,1.9450,1.9450,3
2012-04-19,09:55:00,1.9440,1.9440,1.9440,1.9440,1
2012-04-19,10:00:00,1.9450,1.9450,1.9450,1.9450,1
2012-04-19,10:05:00,1.9460,1.9460,1.9460,1.9460,2
2012-04-19,10:10:00,1.9470,1.9480,1.9470,1.9480,8
2012-04-19,10:30:00,1.9490,1.9490,1.9470,1.9470,2
2012-04-19,10:35:00,1.9470,1.9470,1.9470,1.9470,1
2012-04-19,10:45:00,1.9460,1.9460,1.9460,1.9460,1
2012-04-19,10:55:00,1.9490,1.9490,1.9490,1.9490,1
2012-04-19,11:00:00,1.9460,1.9460,1.9450,1.9450,6
2012-04-19,11:10:00,1.9450,1.9450,1.9450,1.9450,2
2012-04-19,11:15:00,1.9450,1.9450,1.9450,1.9450,1
2012-04-19,11:30:00,1.9450,1.9450,1.9450,1.9450,1
2012-04-19,11:35:00,1.9450,1.9460,1.9450,1.9450,4
2012-04-19,11:50:00,1.9450,1.9460,1.9450,1.9450,7
2012-04-19,12:00:00,1.9440,1.9460,1.9440,1.9460,6
2012-04-19,12:15:00,1.9460,1.9460,1.9460,1.9460,6
2012-04-19,12:20:00,1.9460,1.9460,1.9460,1.9460,1
2012-04-19,12:25:00,1.9470,1.9470,1.9460,1.9460,7
2012-04-19,12:30:00,1.9470,1.9530,1.9470,1.9530,101
2012-04-19,12:35:00,1.9520,1.9530,1.9520,1.9530,13
2012-04-19,12:40:00,1.9530,1.9530,1.9510,1.9520,19
2012-04-19,12:45:00,1.9520,1.9520,1.9520,1.9520,1
2012-04-19,12:50:00,1.9530,1.9530,1.9520,1.9520,18
2012-04-19,12:55:00,1.9530,1.9530,1.9530,1.9530,9
2012-04-19,13:00:00,1.9520,1.9540,1.9520,1.9540,21
2012-04-19,13:05:00,1.9530,1.9540,1.9530,1.9530,15
2012-04-19,13:10:00,1.9530,1.9540,1.9530,1.9530,11
2012-04-19,13:15:00,1.9530,1.9530,1.9520,1.9520,14
2012-04-19,13:20:00,1.9530,1.9530,1.9530,1.9530,1
2012-04-19,13:35:00,1.9530,1.9530,1.9510,1.9510,40
2012-04-19,13:45:00,1.9510,1.9510,1.9510,1.9510,1
2012-04-19,13:55:00,1.9520,1.9520,1.9520,1.9520,1
2012-04-19,14:00:00,1.9530,1.9540,1.9530,1.9530,17
2012-04-19,14:05:00,1.9530,1.9530,1.9530,1.9530,1
2012-04-19,14:10:00,1.9530,1.9530,1.9500,1.9520,6
2012-04-19,14:20:00,1.9510,1.9510,1.9510,1.9510,5
2012-04-19,14:25:00,1.9510,1.9510,1.9510,1.9510,22
2012-04-19,14:30:00,1.9500,1.9500,1.9490,1.9500,7
2012-04-19,14:35:00,1.9500,1.9510,1.9500,1.9510,5
2012-04-19,14:40:00,1.9510,1.9510,1.9500,1.9500,16
2012-04-19,14:45:00,1.9500,1.9510,1.9500,1.9510,7
2012-04-19,14:50:00,1.9510,1.9510,1.9510,1.9510,1
2012-04-19,14:55:00,1.9510,1.9520,1.9510,1.9520,8
2012-04-19,15:10:00,1.9520,1.9520,1.9510,1.9520,8
2012-04-19,15:15:00,1.9510,1.9530,1.9510,1.9520,10
2012-04-19,15:20:00,1.9530,1.9530,1.9530,1.9530,6
2012-04-19,15:25:00,1.9530,1.9540,1.9510,1.9510,40
2012-04-19,15:30:00,1.9530,1.9540,1.9530,1.9530,8
2012-04-19,15:35:00,1.9520,1.9520,1.9520,1.9520,2
2012-04-19,15:40:00,1.9510,1.9510,1.9510,1.9510,3
2012-04-19,15:55:00,1.9510,1.9510,1.9510,1.9510,2
2012-04-19,16:00:00,1.9510,1.9520,1.9510,1.9520,3
2012-04-19,16:05:00,1.9530,1.9530,1.9530,1.9530,3
2012-04-19,16:10:00,1.9540,1.9540,1.9490,1.9500,39
2012-04-19,16:15:00,1.9500,1.9510,1.9500,1.9500,15
2012-04-19,16:20:00,1.9520,1.9530,1.9510,1.9530,22
2012-04-19,16:25:00,1.9540,1.9540,1.9510,1.9510,22
2012-04-19,16:30:00,1.9520,1.9520,1.9520,1.9520,2
2012-04-19,16:35:00,1.9520,1.9530,1.9520,1.9520,3
2012-04-19,16:40:00,1.9540,1.9550,1.9530,1.9530,13
2012-04-19,16:45:00,1.9530,1.9530,1.9520,1.9530,7
2012-04-19,16:50:00,1.9510,1.9510,1.9510,1.9510,4
2012-04-19,16:55:00,1.9520,1.9520,1.9510,1.9510,3
2012-04-19,17:00:00,1.9500,1.9520,1.9490,1.9510,18
2012-04-19,17:05:00,1.9510,1.9520,1.9510,1.9510,3
2012-04-19,17:15:00,1.9520,1.9520,1.9520,1.9520,2
2012-04-19,17:20:00,1.9500,1.9500,1.9480,1.9500,27
2012-04-19,17:25:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-19,17:30:00,1.9500,1.9500,1.9500,1.9500,1
2012-04-19,17:35:00,1.9490,1.9490,1.9480,1.9490,12
2012-04-19,17:40:00,1.9490,1.9500,1.9490,1.9490,9
2012-04-19,17:45:00,1.9510,1.9510,1.9510,1.9510,4
2012-04-19,17:50:00,1.9510,1.9520,1.9510,1.9520,14
2012-04-19,17:55:00,1.9530,1.9540,1.9530,1.9540,4
2012-04-19,18:00:00,1.9550,1.9550,1.9530,1.9530,9
2012-04-19,18:05:00,1.9520,1.9540,1.9520,1.9540,3
2012-04-19,18:10:00,1.9540,1.9540,1.9520,1.9520,11
2012-04-19,18:15:00,1.9510,1.9510,1.9500,1.9510,10
2012-04-19,18:20:00,1.9520,1.9520,1.9520,1.9520,2
2012-04-19,18:25:00,1.9510,1.9520,1.9500,1.9500,43
2012-04-19,18:30:00,1.9490,1.9500,1.9490,1.9500,3
2012-04-19,18:35:00,1.9480,1.9490,1.9480,1.9490,10
2012-04-19,18:40:00,1.9500,1.9510,1.9500,1.9510,21
2012-04-19,18:45:00,1.9480,1.9490,1.9450,1.9470,54
2012-04-19,18:50:00,1.9470,1.9480,1.9440,1.9460,67
2012-04-19,18:55:00,1.9460,1.9480,1.9450,1.9470,42
2012-04-19,19:00:00,1.9470,1.9470,1.9470,1.9470,1
2012-04-19,19:05:00,1.9460,1.9480,1.9460,1.9470,38
2012-04-19,19:10:00,1.9470,1.9490,1.9470,1.9490,10
2012-04-19,19:15:00,1.9490,1.9500,1.9490,1.9500,10
2012-04-19,19:20:00,1.9470,1.9480,1.9470,1.9480,23
2012-04-19,19:25:00,1.9490,1.9490,1.9440,1.9450,46
2012-04-19,19:30:00,1.9450,1.9490,1.9450,1.9490,32
2012-04-19,19:35:00,1.9480,1.9500,1.9440,1.9450,81
2012-04-19,19:40:00,1.9460,1.9460,1.9420,1.9420,62
2012-04-19,19:45:00,1.9430,1.9440,1.9410,1.9410,92
2012-04-19,19:50:00,1.9420,1.9440,1.9410,1.9440,69
2012-04-19,19:55:00,1.9450,1.9470,1.9430,1.9470,98
2012-04-19,20:00:00,1.9470,1.9500,1.9460,1.9490,135
2012-04-19,20:05:00,1.9490,1.9500,1.9440,1.9450,257
2012-04-19,20:10:00,1.9450,1.9460,1.9440,1.9450,46
2012-04-19,20:15:00,1.9450,1.9480,1.9440,1.9440,68
2012-04-19,20:20:00,1.9440,1.9440,1.9390,1.9410,410
2012-04-19,20:25:00,1.9400,1.9400,1.9350,1.9370,381
2012-04-19,20:30:00,1.9380,1.9420,1.9370,1.9370,238
2012-04-19,20:35:00,1.9370,1.9390,1.9330,1.9330,266
2012-04-19,20:40:00,1.9340,1.9370,1.9320,1.9370,725
2012-04-19,20:45:00,1.9370,1.9400,1.9350,1.9360,317
2012-04-19,20:50:00,1.9350,1.9370,1.9340,1.9350,186
2012-04-19,20:55:00,1.9350,1.9400,1.9350,1.9390,474
2012-04-19,21:00:00,1.9390,1.9400,1.9350,1.9360,614
2012-04-19,21:05:00,1.9370,1.9390,1.9350,1.9370,424
2012-04-19,21:10:00,1.9380,1.9380,1.9340,1.9350,473
2012-04-19,21:15:00,1.9360,1.9380,1.9350,1.9370,457
2012-04-19,21:20:00,1.9370,1.9380,1.9350,1.9350,390
2012-04-19,21:25:00,1.9350,1.9390,1.9350,1.9380,471
2012-04-19,21:30:00,1.9380,1.9490,1.9370,1.9450,1587
2012-04-19,21:35:00,1.9450,1.9450,1.9410,1.9430,535
2012-04-19,21:40:00,1.9430,1.9430,1.9380,1.9400,346
2012-04-19,21:45:00,1.9390,1.9410,1.9380,1.9400,403
2012-04-19,21:50:00,1.9400,1.9420,1.9400,1.9420,599
2012-04-19,21:55:00,1.9420,1.9420,1.9380,1.9400,429
2012-04-19,22:00:00,1.9410,1.9420,1.9360,1.9370,514
2012-04-19,22:05:00,1.9360,1.9400,1.9360,1.9370,476
2012-04-19,22:10:00,1.9370,1.9400,1.9350,1.9360,863
2012-04-19,22:15:00,1.9370,1.9400,1.9350,1.9400,594
2012-04-19,22:20:00,1.9400,1.9480,1.9390,1.9450,1193
2012-04-19,22:25:00,1.9460,1.9560,1.9320,1.9420,1275
2012-04-19,22:30:00,1.9420,1.9710,1.9340,1.9380,3953
2012-04-19,22:35:00,1.9390,1.9390,1.9150,1.9220,5319
2012-04-19,22:40:00,1.9230,1.9320,1.9220,1.9260,1421
2012-04-19,22:45:00,1.9260,1.9260,1.9190,1.9220,1599
2012-04-19,22:50:00,1.9230,1.9370,1.9230,1.9340,1567
2012-04-19,22:55:00,1.9340,1.9340,1.9240,1.9250,804
2012-04-19,23:00:00,1.9260,1.9310,1.9250,1.9250,373
2012-04-19,23:05:00,1.9250,1.9330,1.9250,1.9270,731
2012-04-19,23:10:00,1.9280,1.9300,1.9260,1.9280,943
2012-04-19,23:15:00,1.9270,1.9270,1.9210,1.9230,1007
2012-04-19,23:20:00,1.9230,1.9240,1.9180,1.9190,638
2012-04-19,23:25:00,1.9190,1.9190,1.9160,1.9180,626
2012-04-19,23:30:00,1.9180,1.9190,1.9170,1.9180,275
2012-04-19,23:35:00,1.9180,1.9180,1.9100,1.9100,1687
2012-04-19,23:40:00,1.9110,1.9120,1.9070,1.9070,924
2012-04-19,23:45:00,1.9070,1.9140,1.9060,1.9100,1042
2012-04-19,23:50:00,1.9100,1.9150,1.9080,1.9150,451
2012-04-19,23:55:00,1.9150,1.9170,1.9140,1.9150,466
2012-04-20,00:00:00,1.9160,1.9170,1.9140,1.9140,326
2012-04-20,00:05:00,1.9140,1.9150,1.9100,1.9110,371
2012-04-20,00:10:00,1.9110,1.9140,1.9100,1.9120,228
2012-04-20,00:15:00,1.9120,1.9140,1.9120,1.9120,184
2012-04-20,00:20:00,1.9120,1.9160,1.9120,1.9150,295
2012-04-20,00:25:00,1.9150,1.9150,1.9100,1.9110,263
2012-04-20,00:30:00,1.9110,1.9130,1.9100,1.9120,95
2012-04-20,00:35:00,1.9110,1.9130,1.9100,1.9120,226
2012-04-20,00:40:00,1.9120,1.9120,1.9090,1.9090,295
2012-04-20,00:45:00,1.9090,1.9110,1.9060,1.9070,439
2012-04-20,00:50:00,1.9060,1.9080,1.9060,1.9080,232
2012-04-20,00:55:00,1.9090,1.9120,1.9080,1.9110,278
2012-04-20,01:00:00,1.9110,1.9110,1.9090,1.9100,198
2012-04-20,01:05:00,1.9100,1.9110,1.9090,1.9100,243
2012-04-20,01:10:00,1.9100,1.9140,1.9090,1.9140,319
2012-04-20,01:15:00,1.9140,1.9170,1.9140,1.9160,350
2012-04-20,01:20:00,1.9170,1.9220,1.9140,1.9220,748
2012-04-20,01:25:00,1.9220,1.9230,1.9170,1.9200,474
2012-04-20,01:30:00,1.9200,1.9220,1.9180,1.9190,294
2012-04-20,01:35:00,1.9190,1.9200,1.9170,1.9200,194
2012-04-20,01:40:00,1.9190,1.9200,1.9140,1.9150,263
2012-04-20,01:45:00,1.9140,1.9140,1.9050,1.9070,896
2012-04-20,01:50:00,1.9080,1.9090,1.9050,1.9080,452
2012-04-20,01:55:00,1.9090,1.9110,1.9060,1.9100,597
2012-04-20,02:00:00,1.9100,1.9170,1.9100,1.9110,503
2012-04-20,02:05:00,1.9120,1.9130,1.9100,1.9110,280
2012-04-20,02:10:00,1.9120,1.9140,1.9100,1.9120,317
2012-04-20,02:15:00,1.9120,1.9140,1.9100,1.9110,462
2012-04-20,02:20:00,1.9100,1.9180,1.9070,1.9110,1814
2012-04-20,02:25:00,1.9110,1.9150,1.9030,1.9050,4390
2012-04-20,02:30:00,1.9040,1.9080,1.9040,1.9070,737
2012-04-20,02:35:00,1.9070,1.9080,1.9050,1.9060,245
2012-04-20,02:40:00,1.9060,1.9080,1.9060,1.9060,187
2012-04-20,02:45:00,1.9060,1.9080,1.9060,1.9070,83
2012-04-20,02:50:00,1.9080,1.9080,1.9060,1.9070,133
2012-04-20,02:55:00,1.9070,1.9070,1.9050,1.9050,122
2012-04-20,03:00:00,1.9050,1.9080,1.9050,1.9080,96
2012-04-20,03:05:00,1.9070,1.9070,1.9050,1.9060,100
2012-04-20,03:10:00,1.9060,1.9070,1.9060,1.9060,19
2012-04-20,03:15:00,1.9060,1.9070,1.9050,1.9070,43
2012-04-20,03:20:00,1.9070,1.9080,1.9060,1.9080,148
2012-04-20,03:25:00,1.9080,1.9080,1.9070,1.9080,104
2012-04-20,03:30:00,1.9080,1.9080,1.9070,1.9070,232
2012-04-20,03:35:00,1.9080,1.9080,1.9070,1.9080,34
2012-04-20,03:40:00,1.9080,1.9080,1.9060,1.9070,60
2012-04-20,03:45:00,1.9070,1.9070,1.9040,1.9050,193
2012-04-20,03:50:00,1.9050,1.9070,1.9050,1.9050,111
2012-04-20,03:55:00,1.9060,1.9060,1.9020,1.9040,273
2012-04-20,04:00:00,1.9030,1.9060,1.9020,1.9050,77
2012-04-20,04:05:00,1.9050,1.9050,1.9040,1.9040,50
2012-04-20,04:10:00,1.9050,1.9050,1.9030,1.9050,46
2012-04-20,04:15:00,1.9040,1.9050,1.9040,1.9040,19
2012-04-20,04:20:00,1.9050,1.9050,1.9020,1.9030,45
2012-04-20,04:25:00,1.9030,1.9040,1.9030,1.9030,18
2012-04-20,04:30:00,1.9030,1.9050,1.9030,1.9030,23
2012-04-20,04:35:00,1.9020,1.9030,1.9020,1.9030,33
2012-04-20,04:40:00,1.9030,1.9070,1.9030,1.9030,13
2012-04-20,04:45:00,1.9030,1.9040,1.9030,1.9040,14
2012-04-20,04:50:00,1.9030,1.9060,1.9030,1.9040,24
2012-04-20,04:55:00,1.9040,1.9060,1.9040,1.9050,13
2012-04-20,05:00:00,1.9050,1.9050,1.9050,1.9050,10
2012-04-20,05:05:00,1.9040,1.9040,1.9030,1.9030,9
2012-04-20,05:10:00,1.9030,1.9050,1.9020,1.9030,37
2012-04-20,06:00:00,1.9040,1.9050,1.9040,1.9050,4
2012-04-20,06:05:00,1.9050,1.9060,1.9020,1.9050,20
2012-04-20,06:10:00,1.9060,1.9080,1.9060,1.9080,8
2012-04-20,06:15:00,1.9070,1.9070,1.9070,1.9070,6
2012-04-20,06:20:00,1.9050,1.9050,1.9030,1.9030,10
2012-04-20,06:25:00,1.9060,1.9060,1.9060,1.9060,1
2012-04-20,06:40:00,1.9060,1.9060,1.9060,1.9060,1
2012-04-20,06:45:00,1.9060,1.9060,1.9060,1.9060,1
2012-04-20,06:50:00,1.9060,1.9060,1.9060,1.9060,1
2012-04-20,06:55:00,1.9060,1.9060,1.9060,1.9060,8
2012-04-20,07:00:00,1.9060,1.9070,1.9060,1.9070,2
2012-04-20,07:05:00,1.9070,1.9070,1.9070,1.9070,6
2012-04-20,07:10:00,1.9070,1.9090,1.9070,1.9090,8
2012-04-20,07:15:00,1.9090,1.9090,1.9090,1.9090,3
2012-04-20,07:25:00,1.9090,1.9090,1.9090,1.9090,1
2012-04-20,07:30:00,1.9090,1.9090,1.9090,1.9090,1
2012-04-20,07:35:00,1.9080,1.9080,1.9080,1.9080,4
2012-04-20,07:40:00,1.9090,1.9090,1.9090,1.9090,1
2012-04-20,07:50:00,1.9090,1.9090,1.9090,1.9090,1
2012-04-20,07:55:00,1.9090,1.9110,1.9090,1.9110,10
2012-04-20,08:00:00,1.9100,1.9100,1.9100,1.9100,1
2012-04-20,08:05:00,1.9110,1.9110,1.9110,1.9110,1
2012-04-20,08:10:00,1.9100,1.9100,1.9100,1.9100,2
2012-04-20,08:15:00,1.9110,1.9110,1.9100,1.9100,2
2012-04-20,08:20:00,1.9100,1.9100,1.9100,1.9100,3
2012-04-20,08:25:00,1.9100,1.9110,1.9100,1.9100,5
2012-04-20,08:40:00,1.9110,1.9110,1.9100,1.9100,2
2012-04-20,08:45:00,1.9090,1.9090,1.9090,1.9090,2
2012-04-20,09:00:00,1.9090,1.9100,1.9090,1.9100,2
2012-04-20,09:05:00,1.9100,1.9100,1.9100,1.9100,1
2012-04-20,09:10:00,1.9100,1.9100,1.9100,1.9100,1
2012-04-20,09:20:00,1.9100,1.9100,1.9100,1.9100,1
2012-04-20,09:25:00,1.9100,1.9100,1.9090,1.9090,3
2012-04-20,09:30:00,1.9070,1.9100,1.9070,1.9100,2
2012-04-20,09:45:00,1.9090,1.9100,1.9090,1.9100,2
2012-04-20,09:50:00,1.9070,1.9070,1.9070,1.9070,1
2012-04-20,09:55:00,1.9100,1.9100,1.9100,1.9100,1
2012-04-20,10:10:00,1.9100,1.9100,1.9100,1.9100,2
2012-04-20,10:20:00,1.9070,1.9110,1.9070,1.9110,3
2012-04-20,10:25:00,1.9060,1.9100,1.9060,1.9100,7
2012-04-20,10:30:00,1.9110,1.9110,1.9110,1.9110,1
2012-04-20,10:40:00,1.9110,1.9110,1.9110,1.9110,1
2012-04-20,10:50:00,1.9110,1.9110,1.9110,1.9110,2
2012-04-20,10:55:00,1.9110,1.9110,1.9100,1.9110,5
2012-04-20,11:00:00,1.9110,1.9110,1.9100,1.9100,3
2012-04-20,11:05:00,1.9100,1.9110,1.9100,1.9110,4
2012-04-20,11:15:00,1.9110,1.9110,1.9110,1.9110,1
2012-04-20,11:25:00,1.9110,1.9110,1.9100,1.9100,13
2012-04-20,11:30:00,1.9110,1.9110,1.9110,1.9110,1
2012-04-20,11:35:00,1.9110,1.9110,1.9110,1.9110,27
2012-04-20,11:40:00,1.9120,1.9120,1.9120,1.9120,1
2012-04-20,11:45:00,1.9110,1.9110,1.9110,1.9110,2
2012-04-20,11:50:00,1.9110,1.9110,1.9110,1.9110,1
2012-04-20,11:55:00,1.9110,1.9120,1.9110,1.9120,2
2012-04-20,12:00:00,1.9110,1.9110,1.9100,1.9100,2
2012-04-20,12:05:00,1.9100,1.9100,1.9100,1.9100,5
2012-04-20,12:15:00,1.9110,1.9110,1.9100,1.9110,4
2012-04-20,12:20:00,1.9090,1.9090,1.9090,1.9090,2
2012-04-20,12:30:00,1.9100,1.9140,1.9090,1.9130,48
2012-04-20,12:40:00,1.9140,1.9140,1.9130,1.9130,20
2012-04-20,12:45:00,1.9140,1.9140,1.9130,1.9140,19
2012-04-20,12:50:00,1.9150,1.9150,1.9150,1.9150,1
2012-04-20,13:00:00,1.9140,1.9150,1.9140,1.9150,13
2012-04-20,13:05:00,1.9150,1.9150,1.9150,1.9150,1
2012-04-20,13:10:00,1.9150,1.9150,1.9150,1.9150,1
2012-04-20,13:20:00,1.9150,1.9150,1.9150,1.9150,1
2012-04-20,13:30:00,1.9160,1.9160,1.9140,1.9140,2
2012-04-20,13:35:00,1.9130,1.9130,1.9130,1.9130,1
2012-04-20,13:45:00,1.9140,1.9150,1.9140,1.9150,6
2012-04-20,13:50:00,1.9150,1.9150,1.9140,1.9140,9
2012-04-20,13:55:00,1.9130,1.9130,1.9130,1.9130,1
2012-04-20,14:00:00,1.9140,1.9150,1.9140,1.9150,2
2012-04-20,14:05:00,1.9150,1.9170,1.9110,1.9160,53
2012-04-20,14:10:00,1.9140,1.9140,1.9140,1.9140,14
2012-04-20,14:15:00,1.9160,1.9160,1.9160,1.9160,2
2012-04-20,14:20:00,1.9160,1.9160,1.9160,1.9160,3
2012-04-20,14:25:00,1.9160,1.9160,1.9160,1.9160,4
2012-04-20,14:30:00,1.9140,1.9140,1.9140,1.9140,1
2012-04-20,14:35:00,1.9140,1.9140,1.9140,1.9140,2
2012-04-20,14:40:00,1.9140,1.9140,1.9140,1.9140,1
2012-04-20,14:45:00,1.9130,1.9130,1.9130,1.9130,1
2012-04-20,14:55:00,1.9120,1.9120,1.9120,1.9120,2
2012-04-20,15:00:00,1.9120,1.9120,1.9120,1.9120,2
2012-04-20,15:05:00,1.9110,1.9110,1.9100,1.9110,11
2012-04-20,15:15:00,1.9120,1.9120,1.9090,1.9110,8
2012-04-20,15:20:00,1.9110,1.9110,1.9110,1.9110,3
2012-04-20,15:25:00,1.9090,1.9090,1.9090,1.9090,2
2012-04-20,15:30:00,1.9090,1.9090,1.9070,1.9070,12
2012-04-20,15:35:00,1.9060,1.9070,1.9030,1.9050,50
2012-04-20,15:40:00,1.9060,1.9060,1.9030,1.9050,29
2012-04-20,15:45:00,1.9050,1.9070,1.9050,1.9060,5
2012-04-20,15:50:00,1.9060,1.9070,1.9060,1.9070,6
2012-04-20,15:55:00,1.9070,1.9070,1.9060,1.9060,2
2012-04-20,16:00:00,1.9040,1.9080,1.9040,1.9080,11
2012-04-20,16:05:00,1.9080,1.9100,1.9060,1.9100,51
2012-04-20,16:10:00,1.9090,1.9090,1.9090,1.9090,2
2012-04-20,16:15:00,1.9090,1.9090,1.9080,1.9090,4
2012-04-20,16:20:00,1.9070,1.9080,1.9070,1.9080,3
2012-04-20,16:25:00,1.9090,1.9090,1.9080,1.9090,13
2012-04-20,16:30:00,1.9100,1.9100,1.9090,1.9100,15
2012-04-20,16:35:00,1.9100,1.9100,1.9040,1.9060,34
2012-04-20,16:40:00,1.9040,1.9050,1.9030,1.9040,22
2012-04-20,16:45:00,1.9040,1.9050,1.9040,1.9040,7
2012-04-20,16:50:00,1.9040,1.9040,1.9030,1.9040,31
2012-04-20,16:55:00,1.9030,1.9050,1.9030,1.9050,13
2012-04-20,17:00:00,1.9050,1.9060,1.9020,1.9030,27
2012-04-20,17:05:00,1.9030,1.9040,1.9020,1.9040,24
2012-04-20,17:10:00,1.9050,1.9080,1.9050,1.9070,51
2012-04-20,17:20:00,1.9070,1.9100,1.9070,1.9090,44
2012-04-20,17:25:00,1.9080,1.9080,1.9080,1.9080,9
2012-04-20,17:30:00,1.9090,1.9090,1.9070,1.9070,5
2012-04-20,17:35:00,1.9090,1.9090,1.9080,1.9080,6
2012-04-20,17:40:00,1.9100,1.9100,1.9070,1.9070,27
2012-04-20,17:45:00,1.9080,1.9110,1.9080,1.9110,17
2012-04-20,17:50:00,1.9120,1.9120,1.9110,1.9110,11
2012-04-20,17:55:00,1.9120,1.9120,1.9120,1.9120,19
2012-04-20,18:00:00,1.9130,1.9130,1.9090,1.9100,40
2012-04-20,18:05:00,1.9110,1.9130,1.9100,1.9130,47
2012-04-20,18:10:00,1.9130,1.9150,1.9120,1.9150,53
2012-04-20,18:15:00,1.9150,1.9150,1.9120,1.9140,141
2012-04-20,18:20:00,1.9150,1.9160,1.9130,1.9160,56
2012-04-20,18:25:00,1.9160,1.9160,1.9130,1.9150,33
2012-04-20,18:30:00,1.9140,1.9150,1.9130,1.9150,33
2012-04-20,18:35:00,1.9150,1.9190,1.9150,1.9160,75
2012-04-20,18:40:00,1.9170,1.9200,1.9170,1.9190,41
2012-04-20,18:45:00,1.9190,1.9220,1.9190,1.9190,75
2012-04-20,18:50:00,1.9200,1.9210,1.9170,1.9180,69
2012-04-20,18:55:00,1.9200,1.9200,1.9160,1.9170,34
2012-04-20,19:00:00,1.9180,1.9200,1.9170,1.9180,42
2012-04-20,19:05:00,1.9190,1.9210,1.9160,1.9170,88
2012-04-20,19:10:00,1.9170,1.9180,1.9170,1.9180,16
2012-04-20,19:15:00,1.9180,1.9180,1.9150,1.9150,24
2012-04-20,19:20:00,1.9170,1.9190,1.9170,1.9170,31
2012-04-20,19:25:00,1.9170,1.9180,1.9160,1.9170,44
2012-04-20,19:30:00,1.9170,1.9190,1.9170,1.9170,32
2012-04-20,19:35:00,1.9170,1.9180,1.9150,1.9160,21
2012-04-20,19:40:00,1.9160,1.9170,1.9130,1.9150,57
2012-04-20,19:45:00,1.9150,1.9150,1.9110,1.9110,88
2012-04-20,19:50:00,1.9120,1.9170,1.9110,1.9170,58
2012-04-20,19:55:00,1.9170,1.9180,1.9160,1.9160,123
2012-04-20,20:00:00,1.9160,1.9230,1.9160,1.9220,227
2012-04-20,20:05:00,1.9220,1.9220,1.9160,1.9160,116
2012-04-20,20:10:00,1.9160,1.9160,1.9060,1.9070,632
2012-04-20,20:15:00,1.9080,1.9090,1.9070,1.9090,233
2012-04-20,20:20:00,1.9090,1.9120,1.9070,1.9100,163
2012-04-20,20:25:00,1.9100,1.9170,1.9090,1.9110,299
2012-04-20,20:30:00,1.9110,1.9120,1.9060,1.9100,232
2012-04-20,20:35:00,1.9100,1.9210,1.9090,1.9200,695
2012-04-20,20:40:00,1.9190,1.9200,1.9140,1.9170,381
2012-04-20,20:45:00,1.9170,1.9290,1.9160,1.9270,832
2012-04-20,20:50:00,1.9280,1.9350,1.9270,1.9280,880
2012-04-20,20:55:00,1.9270,1.9290,1.9240,1.9240,400
2012-04-20,21:00:00,1.9240,1.9330,1.9230,1.9280,841
2012-04-20,21:05:00,1.9270,1.9300,1.9230,1.9230,554
2012-04-20,21:10:00,1.9250,1.9260,1.9210,1.9240,411
2012-04-20,21:15:00,1.9230,1.9270,1.9220,1.9220,390
2012-04-20,21:20:00,1.9220,1.9240,1.9170,1.9230,760
2012-04-20,21:25:00,1.9230,1.9230,1.9200,1.9210,120
2012-04-20,21:30:00,1.9200,1.9210,1.9160,1.9190,255
2012-04-20,21:35:00,1.9180,1.9210,1.9180,1.9190,263
2012-04-20,21:40:00,1.9190,1.9200,1.9160,1.9180,617
2012-04-20,21:45:00,1.9190,1.9230,1.9180,1.9190,520
2012-04-20,21:50:00,1.9190,1.9210,1.9170,1.9200,415
2012-04-20,21:55:00,1.9190,1.9200,1.9180,1.9180,409
2012-04-20,22:00:00,1.9180,1.9180,1.9130,1.9160,1010
2012-04-20,22:05:00,1.9160,1.9210,1.9150,1.9200,721
2012-04-20,22:10:00,1.9210,1.9280,1.9200,1.9250,676
2012-04-20,22:15:00,1.9250,1.9260,1.9190,1.9200,613
2012-04-20,22:20:00,1.9200,1.9210,1.9180,1.9200,511
2012-04-20,22:25:00,1.9200,1.9250,1.9190,1.9220,535
2012-04-20,22:30:00,1.9230,1.9250,1.9180,1.9180,334
2012-04-20,22:35:00,1.9190,1.9210,1.9170,1.9190,185
2012-04-20,22:40:00,1.9190,1.9200,1.9150,1.9160,190
2012-04-20,22:45:00,1.9160,1.9180,1.9160,1.9160,213
2012-04-20,22:50:00,1.9170,1.9170,1.9150,1.9160,243
2012-04-20,22:55:00,1.9160,1.9160,1.9140,1.9160,384
2012-04-20,23:00:00,1.9160,1.9200,1.9160,1.9170,377
2012-04-20,23:05:00,1.9180,1.9200,1.9180,1.9180,250
2012-04-20,23:10:00,1.9180,1.9190,1.9180,1.9180,81
2012-04-20,23:15:00,1.9190,1.9220,1.9180,1.9200,194
2012-04-20,23:20:00,1.9190,1.9220,1.9190,1.9200,190
2012-04-20,23:25:00,1.9200,1.9210,1.9170,1.9170,113
2012-04-20,23:30:00,1.9170,1.9190,1.9170,1.9170,123
2012-04-20,23:35:00,1.9170,1.9200,1.9160,1.9170,344
2012-04-20,23:40:00,1.9170,1.9180,1.9150,1.9170,377
2012-04-20,23:45:00,1.9170,1.9180,1.9140,1.9180,338
2012-04-20,23:50:00,1.9180,1.9200,1.9180,1.9200,233
2012-04-20,23:55:00,1.9200,1.9200,1.9180,1.9200,170
2012-04-21,00:00:00,1.9200,1.9230,1.9200,1.9220,361
2012-04-21,00:05:00,1.9210,1.9250,1.9210,1.9220,249
2012-04-21,00:10:00,1.9220,1.9230,1.9180,1.9180,518
2012-04-21,00:15:00,1.9180,1.9210,1.9180,1.9200,235
2012-04-21,00:20:00,1.9200,1.9220,1.9200,1.9220,126
2012-04-21,00:25:00,1.9220,1.9260,1.9220,1.9240,507
2012-04-21,00:30:00,1.9250,1.9320,1.9250,1.9290,1220
2012-04-21,00:35:00,1.9300,1.9300,1.9240,1.9270,438
2012-04-21,00:40:00,1.9270,1.9270,1.9260,1.9270,130
2012-04-21,00:45:00,1.9270,1.9290,1.9270,1.9280,206
2012-04-21,00:50:00,1.9290,1.9350,1.9290,1.9340,692
2012-04-21,00:55:00,1.9340,1.9340,1.9270,1.9300,532
2012-04-21,01:00:00,1.9300,1.9310,1.9230,1.9240,635
2012-04-21,01:05:00,1.9250,1.9280,1.9250,1.9260,266
2012-04-21,01:10:00,1.9260,1.9290,1.9260,1.9280,314
2012-04-21,01:15:00,1.9290,1.9320,1.9280,1.9290,282
2012-04-21,01:20:00,1.9300,1.9300,1.9260,1.9280,242
2012-04-21,01:25:00,1.9280,1.9280,1.9250,1.9270,115
2012-04-21,01:30:00,1.9260,1.9300,1.9250,1.9290,156
2012-04-21,01:35:00,1.9290,1.9300,1.9280,1.9280,345
2012-04-21,01:40:00,1.9280,1.9290,1.9270,1.9280,157
2012-04-21,01:45:00,1.9280,1.9300,1.9260,1.9270,227
2012-04-21,01:50:00,1.9270,1.9280,1.9220,1.9220,644
2012-04-21,01:55:00,1.9220,1.9250,1.9200,1.9250,555
2012-04-21,02:00:00,1.9240,1.9280,1.9240,1.9280,351
2012-04-21,02:05:00,1.9270,1.9310,1.9260,1.9290,380
2012-04-21,02:10:00,1.9290,1.9300,1.9270,1.9280,301
2012-04-21,02:15:00,1.9280,1.9300,1.9240,1.9260,590
2012-04-21,02:20:00,1.9260,1.9270,1.9240,1.9260,595
2012-04-21,02:25:00,1.9250,1.9310,1.9250,1.9250,3434
2012-04-21,02:30:00,1.9250,1.9260,1.9230,1.9260,892
2012-04-21,02:35:00,1.9250,1.9270,1.9240,1.9260,108
2012-04-21,02:40:00,1.9270,1.9270,1.9250,1.9260,164
2012-04-21,02:45:00,1.9250,1.9280,1.9250,1.9270,174
2012-04-21,02:50:00,1.9270,1.9290,1.9260,1.9260,288
2012-04-21,02:55:00,1.9260,1.9270,1.9250,1.9270,145
2012-04-21,03:00:00,1.9270,1.9270,1.9240,1.9240,195
2012-04-21,03:05:00,1.9250,1.9250,1.9240,1.9240,42
2012-04-21,03:10:00,1.9240,1.9250,1.9230,1.9230,37
2012-04-21,03:15:00,1.9230,1.9250,1.9230,1.9240,78
2012-04-21,03:20:00,1.9240,1.9250,1.9230,1.9250,155
2012-04-21,03:25:00,1.9250,1.9250,1.9240,1.9240,104
2012-04-21,03:30:00,1.9240,1.9250,1.9240,1.9240,84
2012-04-21,03:35:00,1.9250,1.9260,1.9240,1.9250,172
2012-04-21,03:40:00,1.9250,1.9270,1.9250,1.9260,145
2012-04-21,03:45:00,1.9260,1.9270,1.9250,1.9260,48
2012-04-21,03:50:00,1.9270,1.9270,1.9250,1.9270,94
2012-04-21,03:55:00,1.9260,1.9270,1.9250,1.9250,125
2012-04-21,04:00:00,1.9250,1.9280,1.9240,1.9270,93
2012-04-21,04:05:00,1.9260,1.9280,1.9250,1.9280,54
2012-04-21,04:10:00,1.9270,1.9270,1.9270,1.9270,4
2012-04-21,04:15:00,1.9270,1.9270,1.9260,1.9260,11
2012-04-21,04:20:00,1.9260,1.9290,1.9260,1.9270,82
2012-04-21,04:25:00,1.9280,1.9280,1.9280,1.9280,17
2012-04-21,04:30:00,1.9260,1.9290,1.9250,1.9260,42
2012-04-21,04:35:00,1.9270,1.9270,1.9270,1.9270,1
2012-04-21,04:40:00,1.9270,1.9270,1.9250,1.9250,11
2012-04-21,04:45:00,1.9260,1.9260,1.9260,1.9260,2
2012-04-21,04:50:00,1.9260,1.9260,1.9260,1.9260,6
2012-04-21,04:55:00,1.9260,1.9270,1.9250,1.9260,15
2012-04-21,05:00:00,1.9260,1.9280,1.9260,1.9280,62
2012-04-21,05:05:00,1.9280,1.9290,1.9280,1.9290,12
2012-04-21,05:10:00,1.9280,1.9300,1.9280,1.9300,122
2012-04-23,06:00:00,1.9370,1.9410,1.9330,1.9400,62
2012-04-23,06:05:00,1.9380,1.9450,1.9380,1.9450,65
2012-04-23,06:10:00,1.9460,1.9470,1.9420,1.9420,27
2012-04-23,06:15:00,1.9420,1.9420,1.9410,1.9410,32
2012-04-23,06:20:00,1.9420,1.9470,1.9420,1.9460,49
2012-04-23,06:25:00,1.9450,1.9460,1.9450,1.9460,3
2012-04-23,06:30:00,1.9440,1.9460,1.9440,1.9460,4
2012-04-23,06:35:00,1.9460,1.9460,1.9460,1.9460,2
2012-04-23,06:40:00,1.9460,1.9460,1.9440,1.9460,12
2012-04-23,06:45:00,1.9440,1.9440,1.9440,1.9440,1
2012-04-23,06:50:00,1.9430,1.9430,1.9400,1.9400,26
2012-04-23,07:05:00,1.9400,1.9430,1.9400,1.9430,2
2012-04-23,07:15:00,1.9430,1.9450,1.9430,1.9450,6
2012-04-23,07:20:00,1.9460,1.9490,1.9460,1.9480,41
2012-04-23,07:25:00,1.9460,1.9460,1.9460,1.9460,12
2012-04-23,07:30:00,1.9480,1.9480,1.9470,1.9470,4
2012-04-23,07:35:00,1.9450,1.9500,1.9450,1.9500,12
2012-04-23,07:40:00,1.9500,1.9500,1.9480,1.9480,13
2012-04-23,07:50:00,1.9490,1.9490,1.9480,1.9480,2
2012-04-23,07:55:00,1.9490,1.9500,1.9490,1.9500,2
2012-04-23,08:00:00,1.9480,1.9480,1.9480,1.9480,8
2012-04-23,08:05:00,1.9480,1.9490,1.9480,1.9480,4
2012-04-23,08:10:00,1.9480,1.9480,1.9480,1.9480,2
2012-04-23,08:15:00,1.9490,1.9490,1.9490,1.9490,1
2012-04-23,08:20:00,1.9490,1.9490,1.9490,1.9490,1
2012-04-23,08:25:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-23,08:30:00,1.9470,1.9480,1.9470,1.9480,2
2012-04-23,08:35:00,1.9460,1.9460,1.9460,1.9460,8
2012-04-23,08:40:00,1.9470,1.9470,1.9440,1.9440,17
2012-04-23,08:45:00,1.9440,1.9440,1.9440,1.9440,1
2012-04-23,08:50:00,1.9460,1.9470,1.9460,1.9470,3
2012-04-23,08:55:00,1.9470,1.9470,1.9470,1.9470,13
2012-04-23,09:00:00,1.9470,1.9470,1.9470,1.9470,2
2012-04-23,09:05:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-23,09:10:00,1.9460,1.9460,1.9460,1.9460,2
2012-04-23,09:15:00,1.9430,1.9440,1.9420,1.9420,5
2012-04-23,09:20:00,1.9460,1.9460,1.9460,1.9460,1
2012-04-23,09:25:00,1.9440,1.9450,1.9440,1.9450,3
2012-04-23,09:30:00,1.9450,1.9470,1.9450,1.9470,6
2012-04-23,09:35:00,1.9470,1.9470,1.9470,1.9470,1
2012-04-23,09:40:00,1.9450,1.9490,1.9450,1.9490,15
2012-04-23,09:45:00,1.9490,1.9490,1.9460,1.9460,4
2012-04-23,09:55:00,1.9460,1.9480,1.9460,1.9480,3
2012-04-23,10:00:00,1.9490,1.9490,1.9490,1.9490,10
2012-04-23,10:05:00,1.9490,1.9490,1.9490,1.9490,4
2012-04-23,10:10:00,1.9490,1.9490,1.9490,1.9490,11
2012-04-23,10:15:00,1.9470,1.9480,1.9470,1.9480,2
2012-04-23,10:25:00,1.9470,1.9470,1.9470,1.9470,5
2012-04-23,10:30:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-23,10:35:00,1.9470,1.9470,1.9470,1.9470,1
2012-04-23,10:40:00,1.9480,1.9480,1.9470,1.9470,2
2012-04-23,10:50:00,1.9480,1.9480,1.9460,1.9470,3
2012-04-23,11:00:00,1.9480,1.9480,1.9480,1.9480,2
2012-04-23,11:10:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-23,11:15:00,1.9450,1.9460,1.9450,1.9450,3
2012-04-23,11:20:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-23,11:25:00,1.9470,1.9470,1.9470,1.9470,1
2012-04-23,11:30:00,1.9480,1.9480,1.9480,1.9480,1
2012-04-23,11:40:00,1.9450,1.9450,1.9450,1.9450,1
2012-04-23,11:45:00,1.9480,1.9480,1.9450,1.9450,3
2012-04-23,11:50:00,1.9460,1.9460,1.9460,1.9460,1
2012-04-23,11:55:00,1.9480,1.9480,1.9440,1.9440,6
2012-04-23,12:05:00,1.9420,1.9420,1.9420,1.9420,1
2012-04-23,12:20:00,1.9450,1.9450,1.9450,1.9450,1
2012-04-23,12:30:00,1.9420,1.9420,1.9410,1.9420,22
2012-04-23,12:35:00,1.9430,1.9430,1.9430,1.9430,6
2012-04-23,12:40:00,1.9420,1.9420,1.9420,1.9420,5
2012-04-23,12:45:00,1.9420,1.9420,1.9400,1.9410,34
2012-04-23,12:50:00,1.9410,1.9410,1.9410,1.9410,4
2012-04-23,12:55:00,1.9420,1.9420,1.9390,1.9400,29
2012-04-23,13:00:00,1.9390,1.9390,1.9390,1.9390,25
2012-04-23,13:05:00,1.9390,1.9410,1.9390,1.9400,43
2012-04-23,13:10:00,1.9410,1.9410,1.9410,1.9410,1
2012-04-23,13:15:00,1.9400,1.9410,1.9390,1.9410,5
2012-04-23,13:20:00,1.9410,1.9410,1.9400,1.9400,4
2012-04-23,13:25:00,1.9400,1.9400,1.9400,1.9400,1
2012-04-23,13:30:00,1.9410,1.9410,1.9410,1.9410,3
2012-04-23,13:35:00,1.9410,1.9410,1.9410,1.9410,5
2012-04-23,13:45:00,1.9400,1.9410,1.9400,1.9400,6
2012-04-23,13:50:00,1.9400,1.9400,1.9400,1.9400,3
2012-04-23,13:55:00,1.9400,1.9400,1.9400,1.9400,2
2012-04-23,14:00:00,1.9400,1.9410,1.9400,1.9410,10
2012-04-23,14:05:00,1.9400,1.9410,1.9400,1.9410,9
2012-04-23,14:10:00,1.9420,1.9420,1.9410,1.9420,6
2012-04-23,14:15:00,1.9410,1.9410,1.9410,1.9410,2
2012-04-23,14:20:00,1.9410,1.9410,1.9390,1.9390,6
2012-04-23,14:25:00,1.9400,1.9420,1.9400,1.9400,7
2012-04-23,14:30:00,1.9390,1.9390,1.9390,1.9390,1
2012-04-23,14:35:00,1.9390,1.9410,1.9390,1.9400,8
2012-04-23,14:40:00,1.9410,1.9430,1.9410,1.9420,40
2012-04-23,14:45:00,1.9430,1.9430,1.9420,1.9420,7
2012-04-23,14:50:00,1.9430,1.9430,1.9430,1.9430,4
2012-04-23,14:55:00,1.9440,1.9450,1.9440,1.9450,8
2012-04-23,15:00:00,1.9430,1.9460,1.9430,1.9430,29
2012-04-23,15:05:00,1.9430,1.9450,1.9430,1.9450,45
2012-04-23,15:10:00,1.9460,1.9460,1.9450,1.9450,4
2012-04-23,15:15:00,1.9450,1.9460,1.9450,1.9450,12
2012-04-23,15:20:00,1.9440,1.9440,1.9420,1.9440,21
2012-04-23,15:25:00,1.9430,1.9460,1.9430,1.9460,13
2012-04-23,15:30:00,1.9460,1.9460,1.9440,1.9460,18
2012-04-23,15:40:00,1.9460,1.9460,1.9430,1.9430,3
2012-04-23,15:45:00,1.9440,1.9440,1.9440,1.9440,2
2012-04-23,15:50:00,1.9430,1.9450,1.9420,1.9440,29
2012-04-23,15:55:00,1.9440,1.9450,1.9430,1.9450,19
2012-04-23,16:00:00,1.9440,1.9450,1.9440,1.9450,2
2012-04-23,16:05:00,1.9420,1.9420,1.9410,1.9410,8
2012-04-23,16:10:00,1.9420,1.9420,1.9410,1.9420,9
2012-04-23,16:20:00,1.9410,1.9430,1.9400,1.9430,28
2012-04-23,16:25:00,1.9430,1.9430,1.9400,1.9400,6
2012-04-23,16:30:00,1.9400,1.9400,1.9380,1.9380,11
2012-04-23,16:40:00,1.9390,1.9390,1.9390,1.9390,2
2012-04-23,16:45:00,1.9390,1.9410,1.9390,1.9390,42
2012-04-23,16:50:00,1.9390,1.9400,1.9390,1.9390,22
2012-04-23,16:55:00,1.9390,1.9390,1.9360,1.9380,15
2012-04-23,17:00:00,1.9380,1.9390,1.9380,1.9380,16
2012-04-23,17:05:00,1.9380,1.9380,1.9380,1.9380,14
2012-04-23,17:10:00,1.9380,1.9400,1.9380,1.9400,19
2012-04-23,17:20:00,1.9380,1.9390,1.9380,1.9380,7
2012-04-23,17:25:00,1.9370,1.9370,1.9360,1.9370,30
2012-04-23,17:30:00,1.9370,1.9370,1.9370,1.9370,1
2012-04-23,17:35:00,1.9350,1.9370,1.9350,1.9370,5
2012-04-23,17:40:00,1.9360,1.9360,1.9350,1.9350,5
2012-04-23,17:45:00,1.9350,1.9350,1.9340,1.9340,21
2012-04-23,17:50:00,1.9350,1.9350,1.9330,1.9330,20
2012-04-23,17:55:00,1.9330,1.9340,1.9330,1.9340,7
2012-04-23,18:00:00,1.9340,1.9360,1.9340,1.9350,59
2012-04-23,18:05:00,1.9330,1.9370,1.9330,1.9370,77
2012-04-23,18:10:00,1.9360,1.9360,1.9320,1.9320,58
2012-04-23,18:15:00,1.9330,1.9340,1.9310,1.9330,48
2012-04-23,18:20:00,1.9350,1.9360,1.9310,1.9310,68
2012-04-23,18:25:00,1.9300,1.9320,1.9290,1.9320,38
2012-04-23,18:30:00,1.9310,1.9330,1.9300,1.9310,55
2012-04-23,18:35:00,1.9300,1.9330,1.9270,1.9290,76
2012-04-23,18:40:00,1.9290,1.9290,1.9270,1.9280,31
2012-04-23,18:45:00,1.9300,1.9320,1.9270,1.9290,49
2012-04-23,18:50:00,1.9290,1.9300,1.9270,1.9280,27
2012-04-23,18:55:00,1.9280,1.9300,1.9270,1.9300,33
2012-04-23,19:00:00,1.9290,1.9290,1.9280,1.9280,8
2012-04-23,19:05:00,1.9270,1.9300,1.9270,1.9280,14
2012-04-23,19:10:00,1.9280,1.9290,1.9270,1.9280,25
2012-04-23,19:15:00,1.9290,1.9290,1.9270,1.9280,40
2012-04-23,19:20:00,1.9270,1.9280,1.9270,1.9280,24
2012-04-23,19:25:00,1.9280,1.9290,1.9260,1.9280,72
2012-04-23,19:30:00,1.9300,1.9330,1.9280,1.9330,60
2012-04-23,19:35:00,1.9330,1.9370,1.9310,1.9320,135
2012-04-23,19:40:00,1.9320,1.9350,1.9290,1.9330,115
2012-04-23,19:45:00,1.9320,1.9320,1.9210,1.9230,296
2012-04-23,19:50:00,1.9230,1.9280,1.9230,1.9280,74
2012-04-23,19:55:00,1.9280,1.9290,1.9260,1.9280,221
2012-04-23,20:00:00,1.9280,1.9280,1.9250,1.9270,169
2012-04-23,20:05:00,1.9270,1.9330,1.9260,1.9320,248
2012-04-23,20:10:00,1.9310,1.9360,1.9260,1.9300,517
2012-04-23,20:15:00,1.9300,1.9390,1.9300,1.9380,223
2012-04-23,20:20:00,1.9370,1.9400,1.9300,1.9300,237
2012-04-23,20:25:00,1.9300,1.9300,1.9270,1.9280,183
2012-04-23,20:30:00,1.9280,1.9280,1.9220,1.9250,394
2012-04-23,20:35:00,1.9240,1.9280,1.9230,1.9280,390
2012-04-23,20:40:00,1.9280,1.9440,1.9260,1.9410,567
2012-04-23,20:45:00,1.9400,1.9440,1.9380,1.9400,402
2012-04-23,20:50:00,1.9410,1.9410,1.9360,1.9380,151
2012-04-23,20:55:00,1.9380,1.9380,1.9320,1.9330,241
2012-04-23,21:00:00,1.9320,1.9420,1.9310,1.9380,601
2012-04-23,21:05:00,1.9380,1.9380,1.9260,1.9330,1470
2012-04-23,21:10:00,1.9330,1.9350,1.9310,1.9340,330
2012-04-23,21:15:00,1.9340,1.9460,1.9340,1.9430,992
2012-04-23,21:20:00,1.9420,1.9540,1.9400,1.9530,1721
2012-04-23,21:25:00,1.9520,1.9670,1.9520,1.9650,2940
2012-04-23,21:30:00,1.9630,1.9640,1.9510,1.9520,1076
2012-04-23,21:35:00,1.9510,1.9550,1.9480,1.9510,656
2012-04-23,21:40:00,1.9520,1.9550,1.9510,1.9520,373
2012-04-23,21:45:00,1.9530,1.9610,1.9530,1.9610,386
2012-04-23,21:50:00,1.9610,1.9610,1.9530,1.9590,873
2012-04-23,21:55:00,1.9580,1.9620,1.9560,1.9560,403
2012-04-23,22:00:00,1.9560,1.9660,1.9540,1.9610,980
2012-04-23,22:05:00,1.9610,1.9620,1.9580,1.9590,411
2012-04-23,22:10:00,1.9590,1.9670,1.9590,1.9640,967
2012-04-23,22:15:00,1.9640,1.9800,1.9640,1.9730,3679
2012-04-23,22:20:00,1.9730,1.9850,1.9720,1.9820,2111
2012-04-23,22:25:00,1.9830,1.9840,1.9750,1.9830,1207
2012-04-23,22:30:00,1.9840,1.9900,1.9800,1.9800,1659
2012-04-23,22:35:00,1.9790,1.9800,1.9740,1.9790,870
2012-04-23,22:40:00,1.9780,1.9800,1.9750,1.9760,387
2012-04-23,22:45:00,1.9760,1.9780,1.9700,1.9780,899
2012-04-23,22:50:00,1.9790,1.9820,1.9770,1.9780,569
2012-04-23,22:55:00,1.9780,1.9890,1.9780,1.9890,708
2012-04-23,23:00:00,1.9890,1.9920,1.9850,1.9860,1053
2012-04-23,23:05:00,1.9860,1.9860,1.9780,1.9800,629
2012-04-23,23:10:00,1.9800,1.9840,1.9770,1.9780,815
2012-04-23,23:15:00,1.9780,1.9870,1.9780,1.9870,906
2012-04-23,23:20:00,1.9870,1.9920,1.9860,1.9920,1284
2012-04-23,23:25:00,1.9920,1.9990,1.9900,1.9930,1468
2012-04-23,23:30:00,1.9920,1.9950,1.9850,1.9850,618
2012-04-23,23:35:00,1.9860,1.9910,1.9850,1.9910,342
2012-04-23,23:40:00,1.9910,1.9920,1.9790,1.9790,796
2012-04-23,23:45:00,1.9800,1.9880,1.9800,1.9810,745
2012-04-23,23:50:00,1.9810,1.9830,1.9770,1.9830,856
2012-04-23,23:55:00,1.9830,1.9890,1.9830,1.9890,554
2012-04-24,00:00:00,1.9900,1.9900,1.9870,1.9890,520
2012-04-24,00:05:00,1.9900,1.9920,1.9810,1.9820,821
2012-04-24,00:10:00,1.9830,1.9890,1.9830,1.9880,715
2012-04-24,00:15:00,1.9880,1.9910,1.9870,1.9890,408
2012-04-24,00:20:00,1.9900,1.9910,1.9880,1.9890,220
2012-04-24,00:25:00,1.9890,1.9980,1.9890,1.9930,725
2012-04-24,00:30:00,1.9940,1.9980,1.9930,1.9960,586
2012-04-24,00:35:00,1.9970,2.0070,1.9960,2.0040,2193
2012-04-24,00:40:00,2.0040,2.0040,1.9990,2.0030,1220
2012-04-24,00:45:00,2.0030,2.0040,1.9970,1.9980,700
2012-04-24,00:50:00,1.9980,2.0030,1.9970,2.0010,412
2012-04-24,00:55:00,2.0010,2.0060,2.0000,2.0050,507
2012-04-24,01:00:00,2.0050,2.0060,2.0030,2.0050,562
2012-04-24,01:05:00,2.0050,2.0050,1.9950,1.9970,637
2012-04-24,01:10:00,1.9960,2.0000,1.9960,1.9980,741
2012-04-24,01:15:00,1.9980,2.0000,1.9950,1.9970,364
2012-04-24,01:20:00,1.9970,1.9970,1.9940,1.9950,165
2012-04-24,01:25:00,1.9950,1.9970,1.9900,1.9950,666
2012-04-24,01:30:00,1.9960,1.9990,1.9800,1.9830,1910
2012-04-24,01:35:00,1.9820,1.9840,1.9740,1.9770,1752
2012-04-24,01:40:00,1.9780,1.9810,1.9760,1.9770,503
2012-04-24,01:45:00,1.9770,1.9840,1.9760,1.9820,556
2012-04-24,01:50:00,1.9820,1.9860,1.9800,1.9830,500
2012-04-24,01:55:00,1.9830,1.9850,1.9820,1.9830,323
2012-04-24,02:00:00,1.9830,1.9860,1.9820,1.9860,468
2012-04-24,02:05:00,1.9850,1.9880,1.9830,1.9880,317
2012-04-24,02:10:00,1.9870,1.9880,1.9780,1.9880,1588
2012-04-24,02:15:00,1.9880,1.9970,1.9870,1.9900,1657
2012-04-24,02:20:00,1.9900,2.0010,1.9900,2.0010,1227
2012-04-24,02:25:00,2.0010,2.0100,1.9990,2.0060,4435
2012-04-24,02:30:00,2.0060,2.0070,2.0040,2.0060,980
2012-04-24,02:35:00,2.0060,2.0080,2.0050,2.0060,332
2012-04-24,02:40:00,2.0060,2.0070,2.0050,2.0070,311
2012-04-24,02:45:00,2.0070,2.0130,2.0050,2.0080,699
2012-04-24,02:50:00,2.0080,2.0140,2.0080,2.0100,632
2012-04-24,02:55:00,2.0110,2.0150,2.0100,2.0140,476
2012-04-24,03:00:00,2.0140,2.0160,2.0130,2.0150,414
2012-04-24,03:05:00,2.0140,2.0180,2.0140,2.0160,413
2012-04-24,03:10:00,2.0160,2.0190,2.0160,2.0170,246
2012-04-24,03:15:00,2.0170,2.0180,2.0150,2.0170,428
2012-04-24,03:20:00,2.0170,2.0170,2.0150,2.0160,187
2012-04-24,03:25:00,2.0160,2.0170,2.0150,2.0160,111
2012-04-24,03:30:00,2.0160,2.0170,2.0150,2.0160,181
2012-04-24,03:35:00,2.0160,2.0160,2.0150,2.0160,67
2012-04-24,03:40:00,2.0160,2.0190,2.0160,2.0190,162
2012-04-24,03:45:00,2.0180,2.0190,2.0160,2.0170,161
2012-04-24,03:50:00,2.0180,2.0190,2.0160,2.0170,216
2012-04-24,03:55:00,2.0170,2.0180,2.0170,2.0170,182
2012-04-24,04:00:00,2.0170,2.0190,2.0160,2.0170,68
2012-04-24,04:05:00,2.0180,2.0180,2.0160,2.0170,42
2012-04-24,04:10:00,2.0170,2.0200,2.0160,2.0190,179
2012-04-24,04:15:00,2.0190,2.0210,2.0190,2.0200,43
2012-04-24,04:20:00,2.0190,2.0200,2.0160,2.0200,50
2012-04-24,04:25:00,2.0190,2.0200,2.0190,2.0200,26
2012-04-24,04:30:00,2.0210,2.0220,2.0190,2.0190,106
2012-04-24,04:35:00,2.0190,2.0200,2.0070,2.0160,102
2012-04-24,04:40:00,2.0150,2.0160,2.0130,2.0160,60
2012-04-24,04:45:00,2.0160,2.0160,2.0130,2.0130,40
2012-04-24,04:50:00,2.0130,2.0150,2.0120,2.0140,68
2012-04-24,04:55:00,2.0140,2.0180,2.0120,2.0180,78
2012-04-24,05:00:00,2.0190,2.0190,2.0180,2.0190,73
2012-04-24,05:05:00,2.0200,2.0200,2.0190,2.0200,16
2012-04-24,05:10:00,2.0200,2.0200,2.0180,2.0200,6
2012-04-24,06:00:00,2.0110,2.0190,2.0110,2.0190,4
2012-04-24,06:25:00,2.0160,2.0160,2.0150,2.0150,3
2012-04-24,06:35:00,2.0160,2.0160,2.0160,2.0160,1
2012-04-24,06:40:00,2.0160,2.0200,2.0160,2.0200,21
2012-04-24,06:55:00,2.0200,2.0200,2.0170,2.0170,11
2012-04-24,07:00:00,2.0190,2.0190,2.0190,2.0190,1
2012-04-24,07:05:00,2.0190,2.0190,2.0190,2.0190,2
2012-04-24,07:15:00,2.0200,2.0220,2.0200,2.0220,18
2012-04-24,07:20:00,2.0210,2.0210,2.0200,2.0200,16
2012-04-24,07:40:00,2.0210,2.0220,2.0210,2.0220,2
2012-04-24,07:55:00,2.0200,2.0200,2.0190,2.0190,5
2012-04-24,08:00:00,2.0190,2.0190,2.0190,2.0190,1
2012-04-24,08:10:00,2.0220,2.0220,2.0220,2.0220,2
2012-04-24,08:20:00,2.0220,2.0230,2.0220,2.0230,7
2012-04-24,08:25:00,2.0210,2.0230,2.0210,2.0230,5
2012-04-24,08:50:00,2.0230,2.0230,2.0200,2.0230,34
2012-04-24,08:55:00,2.0220,2.0220,2.0220,2.0220,2
2012-04-24,09:00:00,2.0230,2.0240,2.0220,2.0240,11
2012-04-24,09:05:00,2.0240,2.0240,2.0220,2.0220,3
2012-04-24,09:10:00,2.0240,2.0240,2.0240,2.0240,1
2012-04-24,09:15:00,2.0230,2.0230,2.0230,2.0230,1
2012-04-24,09:20:00,2.0230,2.0230,2.0210,2.0210,18
2012-04-24,09:35:00,2.0210,2.0230,2.0210,2.0230,11
2012-04-24,09:40:00,2.0220,2.0220,2.0210,2.0210,2
2012-04-24,09:45:00,2.0220,2.0220,2.0220,2.0220,1
2012-04-24,09:50:00,2.0230,2.0230,2.0230,2.0230,3
2012-04-24,09:55:00,2.0230,2.0230,2.0230,2.0230,3
2012-04-24,10:05:00,2.0200,2.0200,2.0200,2.0200,1
2012-04-24,10:10:00,2.0220,2.0230,2.0220,2.0230,30
2012-04-24,10:20:00,2.0220,2.0220,2.0220,2.0220,1
2012-04-24,10:40:00,2.0200,2.0200,2.0200,2.0200,2
2012-04-24,10:45:00,2.0200,2.0200,2.0200,2.0200,1
2012-04-24,11:00:00,2.0190,2.0190,2.0190,2.0190,2
2012-04-24,11:05:00,2.0190,2.0200,2.0190,2.0200,4
2012-04-24,11:20:00,2.0200,2.0200,2.0200,2.0200,1
2012-04-24,11:25:00,2.0190,2.0190,2.0190,2.0190,1
2012-04-24,11:30:00,2.0190,2.0190,2.0190,2.0190,1
2012-04-24,11:35:00,2.0190,2.0190,2.0190,2.0190,7
2012-04-24,11:40:00,2.0190,2.0190,2.0190,2.0190,8
2012-04-24,11:50:00,2.0190,2.0190,2.0190,2.0190,6
2012-04-24,11:55:00,2.0190,2.0190,2.0180,2.0180,11
2012-04-24,12:00:00,2.0180,2.0180,2.0180,2.0180,4
2012-04-24,12:05:00,2.0180,2.0190,2.0170,2.0190,11
2012-04-24,12:10:00,2.0190,2.0190,2.0190,2.0190,10
2012-04-24,12:15:00,2.0190,2.0190,2.0190,2.0190,6
2012-04-24,12:30:00,2.0170,2.0170,2.0090,2.0100,87
2012-04-24,12:35:00,2.0110,2.0130,2.0100,2.0110,42
2012-04-24,12:40:00,2.0110,2.0110,2.0070,2.0070,21
2012-04-24,12:45:00,2.0080,2.0080,2.0070,2.0070,2
2012-04-24,12:55:00,2.0060,2.0060,2.0060,2.0060,11
2012-04-24,13:00:00,2.0050,2.0070,2.0040,2.0060,11
2012-04-24,13:05:00,2.0040,2.0060,2.0030,2.0060,13
2012-04-24,13:10:00,2.0060,2.0060,2.0050,2.0050,2
2012-04-24,13:15:00,2.0060,2.0070,2.0060,2.0070,3
2012-04-24,13:20:00,2.0050,2.0050,2.0040,2.0040,3
2012-04-24,13:25:00,2.0050,2.0050,2.0030,2.0030,26
2012-04-24,13:30:00,2.0030,2.0040,2.0020,2.0020,5
2012-04-24,13:35:00,2.0040,2.0040,2.0030,2.0030,2
2012-04-24,13:40:00,2.0050,2.0050,2.0050,2.0050,3
2012-04-24,13:45:00,2.0040,2.0040,2.0040,2.0040,1
2012-04-24,13:50:00,2.0040,2.0040,2.0040,2.0040,1
2012-04-24,14:00:00,2.0060,2.0070,2.0060,2.0060,18
2012-04-24,14:05:00,2.0060,2.0070,2.0060,2.0060,10
2012-04-24,14:10:00,2.0050,2.0050,2.0050,2.0050,4
2012-04-24,14:15:00,2.0070,2.0070,2.0050,2.0050,3
2012-04-24,14:20:00,2.0090,2.0090,2.0070,2.0070,2
2012-04-24,14:25:00,2.0080,2.0090,2.0070,2.0070,5
2012-04-24,14:30:00,2.0080,2.0080,2.0080,2.0080,2
2012-04-24,14:35:00,2.0090,2.0090,2.0090,2.0090,1
2012-04-24,14:40:00,2.0080,2.0100,2.0060,2.0060,25
2012-04-24,14:50:00,2.0090,2.0090,2.0090,2.0090,2
2012-04-24,14:55:00,2.0100,2.0100,2.0100,2.0100,2
2012-04-24,15:00:00,2.0080,2.0080,2.0080,2.0080,4
2012-04-24,15:05:00,2.0080,2.0100,2.0060,2.0080,49
2012-04-24,15:10:00,2.0070,2.0080,2.0060,2.0080,15
2012-04-24,15:15:00,2.0070,2.0070,2.0070,2.0070,1
2012-04-24,15:20:00,2.0080,2.0090,2.0080,2.0090,3
2012-04-24,15:35:00,2.0090,2.0100,2.0070,2.0070,14
2012-04-24,15:40:00,2.0070,2.0100,2.0070,2.0080,9
2012-04-24,15:45:00,2.0070,2.0070,2.0060,2.0060,23
2012-04-24,15:50:00,2.0050,2.0060,2.0050,2.0060,6
2012-04-24,15:55:00,2.0050,2.0080,2.0050,2.0080,11
2012-04-24,16:00:00,2.0070,2.0080,2.0070,2.0080,2
2012-04-24,16:05:00,2.0070,2.0100,2.0070,2.0100,12
2012-04-24,16:10:00,2.0100,2.0100,2.0050,2.0090,33
2012-04-24,16:15:00,2.0060,2.0070,2.0060,2.0060,3
2012-04-24,16:25:00,2.0080,2.0090,2.0060,2.0060,10
2012-04-24,16:30:00,2.0050,2.0050,2.0050,2.0050,1
2012-04-24,16:40:00,2.0050,2.0050,2.0050,2.0050,1
2012-04-24,16:45:00,2.0060,2.0060,2.0020,2.0050,84
2012-04-24,16:50:00,2.0050,2.0060,2.0030,2.0060,134
2012-04-24,17:00:00,2.0060,2.0070,2.0050,2.0050,13
2012-04-24,17:05:00,2.0050,2.0050,2.0050,2.0050,1
2012-04-24,17:10:00,2.0050,2.0060,2.0050,2.0050,28
2012-04-24,17:15:00,2.0050,2.0060,2.0050,2.0060,25
2012-04-24,17:20:00,2.0060,2.0070,2.0060,2.0070,3
2012-04-24,17:25:00,2.0070,2.0070,2.0070,2.0070,2
2012-04-24,17:30:00,2.0060,2.0080,2.0060,2.0080,23
2012-04-24,17:35:00,2.0080,2.0090,2.0070,2.0070,20
2012-04-24,17:40:00,2.0080,2.0100,2.0070,2.0100,17
2012-04-24,17:45:00,2.0100,2.0110,2.0100,2.0110,2
2012-04-24,17:50:00,2.0110,2.0110,2.0080,2.0090,16
2012-04-24,17:55:00,2.0080,2.0090,2.0080,2.0090,9
2012-04-24,18:00:00,2.0080,2.0080,2.0080,2.0080,3
2012-04-24,18:05:00,2.0070,2.0070,2.0060,2.0070,52
2012-04-24,18:10:00,2.0050,2.0060,2.0030,2.0050,136
2012-04-24,18:15:00,2.0050,2.0050,2.0010,2.0030,118
2012-04-24,18:20:00,2.0040,2.0040,2.0010,2.0030,122
2012-04-24,18:25:00,2.0030,2.0030,2.0010,2.0030,102
2012-04-24,18:30:00,2.0030,2.0040,1.9980,1.9980,189
2012-04-24,18:35:00,1.9990,2.0040,1.9990,1.9990,157
2012-04-24,18:40:00,1.9990,2.0020,1.9990,2.0000,76
2012-04-24,18:45:00,2.0000,2.0010,1.9980,1.9990,50
2012-04-24,18:50:00,1.9980,2.0030,1.9980,1.9990,52
2012-04-24,18:55:00,1.9990,1.9990,1.9980,1.9980,36
2012-04-24,19:00:00,1.9980,1.9990,1.9980,1.9980,40
2012-04-24,19:05:00,1.9980,1.9990,1.9980,1.9980,68
2012-04-24,19:10:00,1.9990,2.0010,1.9980,1.9980,96
2012-04-24,19:15:00,1.9990,2.0020,1.9970,1.9970,171
2012-04-24,19:20:00,1.9960,1.9980,1.9950,1.9950,140
2012-04-24,19:25:00,1.9940,1.9950,1.9930,1.9930,99
2012-04-24,19:30:00,1.9930,1.9950,1.9910,1.9930,128
2012-04-24,19:35:00,1.9930,1.9940,1.9890,1.9900,137
2012-04-24,19:40:00,1.9890,1.9920,1.9890,1.9920,79
2012-04-24,19:45:00,1.9920,1.9940,1.9870,1.9940,138
2012-04-24,19:50:00,1.9930,1.9960,1.9910,1.9960,84
2012-04-24,19:55:00,1.9960,1.9970,1.9940,1.9950,79
2012-04-24,20:00:00,1.9960,1.9960,1.9910,1.9930,189
2012-04-24,20:05:00,1.9920,1.9950,1.9900,1.9920,199
2012-04-24,20:10:00,1.9910,1.9980,1.9900,1.9970,297
2012-04-24,20:15:00,1.9960,1.9970,1.9940,1.9940,117
2012-04-24,20:20:00,1.9950,2.0080,1.9940,2.0080,395
2012-04-24,20:25:00,2.0090,2.0150,2.0060,2.0120,473
2012-04-24,20:30:00,2.0130,2.0280,2.0120,2.0270,939
2012-04-24,20:35:00,2.0260,2.0270,2.0170,2.0180,925
2012-04-24,20:40:00,2.0180,2.0210,2.0170,2.0210,141
2012-04-24,20:45:00,2.0200,2.0260,2.0200,2.0220,384
2012-04-24,20:50:00,2.0220,2.0240,2.0150,2.0170,304
2012-04-24,20:55:00,2.0180,2.0190,2.0140,2.0160,248
2012-04-24,21:00:00,2.0160,2.0180,2.0030,2.0130,1738
2012-04-24,21:05:00,2.0130,2.0150,2.0080,2.0120,1073
2012-04-24,21:10:00,2.0110,2.0120,1.9980,1.9990,1188
2012-04-24,21:15:00,1.9980,2.0070,1.9980,2.0000,693
2012-04-24,21:20:00,2.0000,2.0050,1.9960,1.9970,627
2012-04-24,21:25:00,1.9970,2.0010,1.9930,2.0010,582
2012-04-24,21:30:00,2.0010,2.0010,1.9980,2.0010,246
2012-04-24,21:35:00,2.0020,2.0030,1.9980,2.0000,333
2012-04-24,21:40:00,2.0000,2.0000,1.9940,1.9970,473
2012-04-24,21:45:00,1.9980,2.0120,1.9960,2.0100,721
2012-04-24,21:50:00,2.0110,2.0110,2.0050,2.0050,679
2012-04-24,21:55:00,2.0050,2.0080,1.9990,2.0000,853
2012-04-24,22:00:00,2.0000,2.0070,2.0000,2.0050,537
2012-04-24,22:05:00,2.0050,2.0070,1.9970,2.0000,679
2012-04-24,22:10:00,2.0000,2.0070,2.0000,2.0020,369
2012-04-24,22:15:00,2.0020,2.0060,1.9990,2.0000,412
2012-04-24,22:20:00,2.0010,2.0010,1.9960,1.9970,579
2012-04-24,22:25:00,1.9970,2.0010,1.9970,1.9980,347
2012-04-24,22:30:00,1.9990,2.0000,1.9940,1.9950,665
2012-04-24,22:35:00,1.9940,1.9990,1.9920,1.9990,716
2012-04-24,22:40:00,1.9990,1.9990,1.9940,1.9950,220
2012-04-24,22:45:00,1.9950,1.9990,1.9940,1.9990,190
2012-04-24,22:50:00,1.9990,2.0060,1.9970,2.0020,762
2012-04-24,22:55:00,2.0020,2.0040,1.9990,2.0030,480
2012-04-24,23:00:00,2.0030,2.0040,2.0010,2.0030,210
2012-04-24,23:05:00,2.0020,2.0030,1.9990,2.0010,512
2012-04-24,23:10:00,2.0010,2.0010,1.9960,1.9980,310
2012-04-24,23:15:00,1.9980,2.0040,1.9980,2.0010,403
2012-04-24,23:20:00,2.0010,2.0030,1.9980,2.0010,266
2012-04-24,23:25:00,2.0000,2.0040,1.9990,2.0030,347
2012-04-24,23:30:00,2.0040,2.0040,1.9980,2.0000,400
2012-04-24,23:35:00,2.0010,2.0030,2.0000,2.0000,294
2012-04-24,23:40:00,2.0000,2.0010,1.9980,2.0000,375
2012-04-24,23:45:00,2.0010,2.0020,2.0000,2.0000,42
2012-04-24,23:50:00,2.0000,2.0000,1.9980,1.9990,220
2012-04-24,23:55:00,1.9980,2.0000,1.9970,1.9970,354
2012-04-25,00:00:00,1.9970,1.9980,1.9900,1.9940,881
2012-04-25,00:05:00,1.9950,1.9970,1.9940,1.9960,253
2012-04-25,00:10:00,1.9950,1.9950,1.9880,1.9890,387
2012-04-25,00:15:00,1.9880,1.9940,1.9870,1.9920,368
2012-04-25,00:20:00,1.9920,1.9930,1.9840,1.9880,876
2012-04-25,00:25:00,1.9870,1.9880,1.9810,1.9840,519
2012-04-25,00:30:00,1.9840,1.9910,1.9820,1.9880,476
2012-04-25,00:35:00,1.9890,1.9890,1.9840,1.9860,154
2012-04-25,00:40:00,1.9870,1.9900,1.9810,1.9850,862
2012-04-25,00:45:00,1.9840,1.9900,1.9830,1.9900,375
2012-04-25,00:50:00,1.9900,1.9940,1.9900,1.9920,445
2012-04-25,00:55:00,1.9910,1.9920,1.9880,1.9880,299
2012-04-25,01:00:00,1.9890,1.9900,1.9870,1.9900,70
2012-04-25,01:05:00,1.9900,1.9910,1.9880,1.9910,149
2012-04-25,01:10:00,1.9910,1.9930,1.9900,1.9920,343
2012-04-25,01:15:00,1.9920,1.9930,1.9900,1.9910,186
2012-04-25,01:20:00,1.9900,1.9910,1.9880,1.9880,184
2012-04-25,01:25:00,1.9870,1.9900,1.9870,1.9880,129
2012-04-25,01:30:00,1.9880,1.9900,1.9860,1.9890,218
2012-04-25,01:35:00,1.9900,1.9910,1.9860,1.9860,260
2012-04-25,01:40:00,1.9860,1.9870,1.9830,1.9870,287
2012-04-25,01:45:00,1.9860,1.9860,1.9760,1.9780,657
2012-04-25,01:50:00,1.9780,1.9780,1.9750,1.9760,296
2012-04-25,01:55:00,1.9760,1.9790,1.9730,1.9780,443
2012-04-25,02:00:00,1.9770,1.9820,1.9760,1.9760,416
2012-04-25,02:05:00,1.9770,1.9790,1.9730,1.9740,283
2012-04-25,02:10:00,1.9740,1.9760,1.9700,1.9740,1055
2012-04-25,02:15:00,1.9740,1.9800,1.9730,1.9780,587
2012-04-25,02:20:00,1.9770,1.9810,1.9750,1.9780,611
2012-04-25,02:25:00,1.9780,1.9780,1.9730,1.9740,1658
2012-04-25,02:30:00,1.9750,1.9790,1.9740,1.9780,581
2012-04-25,02:35:00,1.9770,1.9780,1.9770,1.9780,115
2012-04-25,02:40:00,1.9780,1.9800,1.9770,1.9790,274
2012-04-25,02:45:00,1.9790,1.9800,1.9770,1.9800,102
2012-04-25,02:50:00,1.9800,1.9800,1.9770,1.9780,48
2012-04-25,02:55:00,1.9780,1.9780,1.9760,1.9770,85
2012-04-25,03:00:00,1.9770,1.9770,1.9760,1.9770,69
2012-04-25,03:05:00,1.9770,1.9780,1.9760,1.9780,13
2012-04-25,03:10:00,1.9770,1.9780,1.9770,1.9780,24
2012-04-25,03:15:00,1.9780,1.9810,1.9780,1.9800,124
2012-04-25,03:20:00,1.9800,1.9830,1.9800,1.9830,87
2012-04-25,03:25:00,1.9830,1.9840,1.9820,1.9820,73
2012-04-25,03:30:00,1.9810,1.9820,1.9810,1.9820,21
2012-04-25,03:35:00,1.9820,1.9820,1.9800,1.9800,54
2012-04-25,03:40:00,1.9800,1.9800,1.9790,1.9790,46
2012-04-25,03:45:00,1.9780,1.9790,1.9780,1.9790,21
2012-04-25,03:50:00,1.9780,1.9790,1.9770,1.9780,105
2012-04-25,03:55:00,1.9780,1.9800,1.9770,1.9800,67
2012-04-25,04:00:00,1.9790,1.9810,1.9790,1.9810,17
2012-04-25,04:05:00,1.9810,1.9810,1.9760,1.9770,200
2012-04-25,04:10:00,1.9780,1.9780,1.9770,1.9780,69
2012-04-25,04:15:00,1.9780,1.9800,1.9770,1.9800,56
2012-04-25,04:20:00,1.9790,1.9840,1.9780,1.9840,30
2012-04-25,04:25:00,1.9830,1.9840,1.9830,1.9840,5
2012-04-25,04:30:00,1.9850,1.9850,1.9830,1.9830,4
2012-04-25,04:35:00,1.9840,1.9840,1.9750,1.9750,5
2012-04-25,04:40:00,1.9840,1.9840,1.9830,1.9830,4
2012-04-25,04:45:00,1.9830,1.9850,1.9830,1.9850,24
2012-04-25,04:50:00,1.9860,1.9860,1.9840,1.9850,11
2012-04-25,04:55:00,1.9860,1.9860,1.9810,1.9810,26
2012-04-25,05:00:00,1.9800,1.9800,1.9780,1.9800,10
2012-04-25,05:05:00,1.9800,1.9800,1.9780,1.9800,6
2012-04-25,05:10:00,1.9790,1.9800,1.9780,1.9780,11
2012-04-25,06:00:00,1.9840,1.9850,1.9800,1.9800,20
2012-04-25,06:05:00,1.9800,1.9820,1.9800,1.9820,3
2012-04-25,06:15:00,1.9800,1.9800,1.9790,1.9790,2
2012-04-25,06:25:00,1.9800,1.9820,1.9800,1.9820,3
2012-04-25,06:35:00,1.9820,1.9820,1.9820,1.9820,3
2012-04-25,06:40:00,1.9820,1.9840,1.9820,1.9840,4
2012-04-25,06:50:00,1.9840,1.9860,1.9840,1.9860,6
2012-04-25,06:55:00,1.9870,1.9870,1.9870,1.9870,1
2012-04-25,07:15:00,1.9880,1.9890,1.9880,1.9880,8
2012-04-25,07:25:00,1.9880,1.9880,1.9880,1.9880,3
2012-04-25,07:30:00,1.9870,1.9890,1.9870,1.9890,12
2012-04-25,07:35:00,1.9890,1.9900,1.9890,1.9900,2
2012-04-25,07:40:00,1.9870,1.9870,1.9870,1.9870,1
2012-04-25,08:05:00,1.9890,1.9890,1.9890,1.9890,1
2012-04-25,08:50:00,1.9860,1.9860,1.9850,1.9850,8
2012-04-25,08:55:00,1.9870,1.9870,1.9870,1.9870,8
2012-04-25,09:15:00,1.9860,1.9860,1.9860,1.9860,3
2012-04-25,09:20:00,1.9850,1.9850,1.9830,1.9830,5
2012-04-25,09:25:00,1.9820,1.9840,1.9820,1.9830,4
2012-04-25,09:30:00,1.9830,1.9840,1.9830,1.9840,4
2012-04-25,09:35:00,1.9830,1.9830,1.9830,1.9830,4
2012-04-25,09:40:00,1.9860,1.9860,1.9860,1.9860,1
2012-04-25,10:15:00,1.9840,1.9850,1.9830,1.9850,3
2012-04-25,10:20:00,1.9830,1.9830,1.9820,1.9820,2
2012-04-25,10:30:00,1.9820,1.9820,1.9810,1.9810,2
2012-04-25,10:40:00,1.9810,1.9810,1.9810,1.9810,2
2012-04-25,10:45:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-25,11:25:00,1.9800,1.9800,1.9790,1.9790,23
2012-04-25,11:35:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-25,12:00:00,1.9800,1.9810,1.9800,1.9810,3
2012-04-25,12:15:00,1.9790,1.9800,1.9790,1.9800,4
2012-04-25,12:30:00,1.9810,1.9810,1.9780,1.9790,13
2012-04-25,12:35:00,1.9790,1.9800,1.9790,1.9800,8
2012-04-25,12:40:00,1.9790,1.9790,1.9790,1.9790,8
2012-04-25,12:45:00,1.9790,1.9790,1.9790,1.9790,1
2012-04-25,12:50:00,1.9800,1.9820,1.9800,1.9820,8
2012-04-25,13:00:00,1.9810,1.9810,1.9810,1.9810,2
2012-04-25,13:05:00,1.9810,1.9810,1.9810,1.9810,3
2012-04-25,13:10:00,1.9810,1.9830,1.9810,1.9820,13
2012-04-25,13:15:00,1.9810,1.9810,1.9800,1.9800,6
2012-04-25,13:20:00,1.9800,1.9800,1.9800,1.9800,1
2012-04-25,13:25:00,1.9790,1.9790,1.9790,1.9790,1
2012-04-25,13:30:00,1.9790,1.9790,1.9790,1.9790,21
2012-04-25,13:35:00,1.9780,1.9780,1.9780,1.9780,9
2012-04-25,13:40:00,1.9780,1.9780,1.9780,1.9780,1
2012-04-25,13:45:00,1.9790,1.9800,1.9790,1.9800,4
2012-04-25,13:55:00,1.9790,1.9790,1.9780,1.9780,5
2012-04-25,14:00:00,1.9780,1.9790,1.9780,1.9790,22
2012-04-25,14:05:00,1.9780,1.9790,1.9780,1.9790,11
2012-04-25,14:10:00,1.9780,1.9780,1.9770,1.9770,7
2012-04-25,14:15:00,1.9760,1.9770,1.9750,1.9750,47
2012-04-25,14:20:00,1.9760,1.9760,1.9720,1.9730,18
2012-04-25,14:25:00,1.9720,1.9740,1.9720,1.9730,6
2012-04-25,14:30:00,1.9720,1.9720,1.9720,1.9720,5
2012-04-25,14:35:00,1.9720,1.9720,1.9710,1.9720,11
2012-04-25,14:40:00,1.9720,1.9720,1.9720,1.9720,8
2012-04-25,14:45:00,1.9730,1.9730,1.9730,1.9730,1
2012-04-25,14:50:00,1.9740,1.9740,1.9740,1.9740,3
2012-04-25,14:55:00,1.9750,1.9750,1.9750,1.9750,5
2012-04-25,15:00:00,1.9740,1.9740,1.9740,1.9740,5
2012-04-25,15:05:00,1.9740,1.9740,1.9740,1.9740,11
2012-04-25,15:10:00,1.9750,1.9760,1.9740,1.9750,43
2012-04-25,15:15:00,1.9750,1.9770,1.9750,1.9760,120
2012-04-25,15:20:00,1.9760,1.9770,1.9760,1.9760,44
2012-04-25,15:25:00,1.9760,1.9790,1.9760,1.9790,25
2012-04-25,15:30:00,1.9800,1.9800,1.9790,1.9790,24
2012-04-25,15:35:00,1.9790,1.9800,1.9780,1.9780,27
2012-04-25,15:45:00,1.9790,1.9800,1.9790,1.9800,8
2012-04-25,15:50:00,1.9800,1.9800,1.9780,1.9780,4
2012-04-25,16:00:00,1.9780,1.9780,1.9770,1.9770,10
2012-04-25,16:05:00,1.9770,1.9770,1.9740,1.9740,34
2012-04-25,16:10:00,1.9740,1.9760,1.9740,1.9760,14
2012-04-25,16:15:00,1.9740,1.9750,1.9740,1.9750,6
2012-04-25,16:20:00,1.9750,1.9750,1.9740,1.9750,18
2012-04-25,16:25:00,1.9740,1.9760,1.9740,1.9760,2
2012-04-25,16:35:00,1.9770,1.9770,1.9750,1.9770,5
2012-04-25,16:40:00,1.9760,1.9770,1.9750,1.9750,20
2012-04-25,16:45:00,1.9750,1.9770,1.9750,1.9770,5
2012-04-25,16:50:00,1.9760,1.9770,1.9760,1.9770,5
2012-04-25,16:55:00,1.9760,1.9770,1.9760,1.9770,4
2012-04-25,17:00:00,1.9780,1.9790,1.9780,1.9790,10
2012-04-25,17:10:00,1.9790,1.9790,1.9770,1.9770,4
2012-04-25,17:15:00,1.9780,1.9780,1.9780,1.9780,2
2012-04-25,17:20:00,1.9780,1.9790,1.9780,1.9790,3
2012-04-25,17:25:00,1.9780,1.9780,1.9780,1.9780,1
2012-04-25,17:30:00,1.9780,1.9780,1.9780,1.9780,6
2012-04-25,17:35:00,1.9780,1.9780,1.9780,1.9780,2
2012-04-25,17:40:00,1.9790,1.9790,1.9790,1.9790,2
2012-04-25,17:45:00,1.9800,1.9800,1.9790,1.9790,7
2012-04-25,17:50:00,1.9790,1.9800,1.9790,1.9800,8
2012-04-25,17:55:00,1.9800,1.9810,1.9800,1.9800,5
2012-04-25,18:00:00,1.9790,1.9790,1.9780,1.9780,2
2012-04-25,18:05:00,1.9790,1.9810,1.9790,1.9800,20
2012-04-25,18:10:00,1.9800,1.9830,1.9800,1.9830,30
2012-04-25,18:15:00,1.9830,1.9860,1.9810,1.9850,52
2012-04-25,18:20:00,1.9860,1.9900,1.9860,1.9890,34
2012-04-25,18:25:00,1.9890,1.9920,1.9890,1.9920,67
2012-04-25,18:30:00,1.9920,1.9960,1.9920,1.9930,89
2012-04-25,18:35:00,1.9930,1.9950,1.9930,1.9940,16
2012-04-25,18:40:00,1.9940,1.9960,1.9930,1.9950,21
2012-04-25,18:45:00,1.9950,1.9950,1.9930,1.9930,9
2012-04-25,18:50:00,1.9940,1.9960,1.9940,1.9950,29
2012-04-25,18:55:00,1.9960,1.9980,1.9950,1.9980,36
2012-04-25,19:00:00,1.9980,1.9980,1.9940,1.9940,19
2012-04-25,19:05:00,1.9930,1.9940,1.9920,1.9940,32
2012-04-25,19:10:00,1.9940,1.9970,1.9940,1.9970,26
2012-04-25,19:15:00,1.9970,1.9990,1.9970,1.9980,61
2012-04-25,19:20:00,1.9980,1.9980,1.9940,1.9970,43
2012-04-25,19:25:00,1.9970,2.0000,1.9970,1.9980,66
2012-04-25,19:30:00,1.9980,2.0000,1.9970,1.9980,43
2012-04-25,19:35:00,1.9950,1.9950,1.9850,1.9860,130
2012-04-25,19:40:00,1.9860,1.9900,1.9850,1.9890,79
2012-04-25,19:45:00,1.9890,1.9910,1.9890,1.9910,39
2012-04-25,19:50:00,1.9910,1.9950,1.9910,1.9930,77
2012-04-25,19:55:00,1.9920,1.9960,1.9910,1.9950,132
2012-04-25,20:00:00,1.9960,1.9980,1.9940,1.9940,186
2012-04-25,20:05:00,1.9940,1.9980,1.9940,1.9960,83
2012-04-25,20:10:00,1.9950,2.0000,1.9950,2.0000,152
2012-04-25,20:15:00,2.0000,2.0020,1.9950,1.9990,339
2012-04-25,20:20:00,1.9990,2.0000,1.9960,2.0000,143
2012-04-25,20:25:00,2.0000,2.0020,1.9980,2.0000,243
2012-04-25,20:30:00,2.0010,2.0020,1.9990,2.0010,165
2012-04-25,20:35:00,2.0020,2.0020,2.0000,2.0000,80
2012-04-25,20:40:00,2.0000,2.0040,2.0000,2.0030,286
2012-04-25,20:45:00,2.0040,2.0090,2.0040,2.0080,276
2012-04-25,20:50:00,2.0080,2.0170,2.0070,2.0160,690
2012-04-25,20:55:00,2.0160,2.0170,2.0040,2.0060,741
2012-04-25,21:00:00,2.0080,2.0170,2.0070,2.0100,586
2012-04-25,21:05:00,2.0090,2.0110,2.0060,2.0070,195
2012-04-25,21:10:00,2.0070,2.0120,2.0070,2.0120,259
2012-04-25,21:15:00,2.0120,2.0190,2.0110,2.0180,694
2012-04-25,21:20:00,2.0170,2.0250,2.0150,2.0170,646
2012-04-25,21:25:00,2.0180,2.0230,2.0160,2.0170,375
2012-04-25,21:30:00,2.0160,2.0160,2.0110,2.0120,448
2012-04-25,21:35:00,2.0130,2.0130,2.0070,2.0080,222
2012-04-25,21:40:00,2.0080,2.0100,2.0060,2.0080,478
2012-04-25,21:45:00,2.0080,2.0090,2.0080,2.0090,270
2012-04-25,21:50:00,2.0100,2.0130,2.0060,2.0070,200
2012-04-25,21:55:00,2.0060,2.0060,2.0020,2.0050,255
2012-04-25,22:00:00,2.0040,2.0110,2.0020,2.0100,285
2012-04-25,22:05:00,2.0100,2.0110,2.0080,2.0080,95
2012-04-25,22:10:00,2.0070,2.0080,2.0040,2.0060,121
2012-04-25,22:15:00,2.0050,2.0060,2.0010,2.0040,282
2012-04-25,22:20:00,2.0030,2.0040,2.0010,2.0040,142
2012-04-25,22:25:00,2.0050,2.0050,2.0010,2.0030,109
2012-04-25,22:30:00,2.0020,2.0030,2.0000,2.0030,134
2012-04-25,22:35:00,2.0020,2.0030,1.9950,1.9980,436
2012-04-25,22:40:00,1.9970,1.9990,1.9970,1.9980,236
2012-04-25,22:45:00,1.9980,1.9990,1.9960,1.9990,172
2012-04-25,22:50:00,1.9990,2.0070,1.9990,2.0070,349
2012-04-25,22:55:00,2.0070,2.0100,2.0050,2.0070,365
2012-04-25,23:00:00,2.0070,2.0070,2.0020,2.0030,198
2012-04-25,23:05:00,2.0030,2.0070,2.0010,2.0070,212
2012-04-25,23:10:00,2.0070,2.0070,2.0000,2.0010,131
2012-04-25,23:15:00,2.0010,2.0040,1.9990,2.0020,201
2012-04-25,23:20:00,2.0030,2.0050,2.0020,2.0050,78
2012-04-25,23:25:00,2.0040,2.0040,2.0030,2.0040,56
2012-04-25,23:30:00,2.0040,2.0070,2.0030,2.0050,123
2012-04-25,23:35:00,2.0050,2.0060,2.0030,2.0060,168
2012-04-25,23:40:00,2.0050,2.0060,2.0030,2.0040,133
2012-04-25,23:45:00,2.0040,2.0040,1.9990,2.0000,221
2012-04-25,23:50:00,2.0000,2.0030,2.0000,2.0030,136
2012-04-25,23:55:00,2.0030,2.0040,2.0000,2.0010,85
2012-04-26,00:00:00,2.0010,2.0040,2.0000,2.0040,199
2012-04-26,00:05:00,2.0050,2.0080,2.0040,2.0080,304
2012-04-26,00:10:00,2.0080,2.0090,2.0050,2.0050,169
2012-04-26,00:15:00,2.0040,2.0050,2.0020,2.0030,262
2012-04-26,00:20:00,2.0040,2.0050,2.0020,2.0030,259
2012-04-26,00:25:00,2.0040,2.0060,2.0030,2.0050,86
2012-04-26,00:30:00,2.0050,2.0060,2.0040,2.0040,61
2012-04-26,00:35:00,2.0040,2.0090,2.0040,2.0090,206
2012-04-26,00:40:00,2.0090,2.0120,2.0090,2.0100,380
2012-04-26,00:45:00,2.0100,2.0100,2.0090,2.0090,84
2012-04-26,00:50:00,2.0090,2.0090,2.0050,2.0060,112
2012-04-26,00:55:00,2.0070,2.0120,2.0070,2.0120,393
2012-04-26,01:00:00,2.0120,2.0130,2.0090,2.0120,371
2012-04-26,01:05:00,2.0110,2.0150,2.0100,2.0120,376
2012-04-26,01:10:00,2.0110,2.0150,2.0110,2.0150,164
2012-04-26,01:15:00,2.0150,2.0160,2.0120,2.0130,212
2012-04-26,01:20:00,2.0130,2.0140,2.0110,2.0140,135
2012-04-26,01:25:00,2.0140,2.0190,2.0140,2.0160,458
2012-04-26,01:30:00,2.0170,2.0200,2.0160,2.0160,613
2012-04-26,01:35:00,2.0160,2.0200,2.0160,2.0180,314
2012-04-26,01:40:00,2.0190,2.0440,2.0180,2.0330,2090
2012-04-26,01:45:00,2.0330,2.0370,2.0330,2.0340,1113
2012-04-26,01:50:00,2.0340,2.0350,2.0250,2.0280,825
2012-04-26,01:55:00,2.0280,2.0370,2.0270,2.0370,448
2012-04-26,02:00:00,2.0380,2.0430,2.0360,2.0380,912
2012-04-26,02:05:00,2.0400,2.0490,2.0370,2.0470,837
2012-04-26,02:10:00,2.0470,2.0490,2.0430,2.0490,840
2012-04-26,02:15:00,2.0490,2.0630,2.0460,2.0570,1744
2012-04-26,02:20:00,2.0580,2.0640,2.0500,2.0610,1332
2012-04-26,02:25:00,2.0610,2.0730,2.0600,2.0700,6011
2012-04-26,02:30:00,2.0700,2.0700,2.0680,2.0680,988
2012-04-26,02:35:00,2.0680,2.0700,2.0670,2.0680,383
2012-04-26,02:40:00,2.0690,2.0690,2.0670,2.0680,340
2012-04-26,02:45:00,2.0680,2.0800,2.0680,2.0780,590
2012-04-26,02:50:00,2.0780,2.0850,2.0780,2.0830,324
2012-04-26,02:55:00,2.0840,2.0900,2.0840,2.0860,210
2012-04-26,03:00:00,2.0860,2.0860,2.0830,2.0840,73
2012-04-26,03:05:00,2.0840,2.0840,2.0790,2.0810,202
2012-04-26,03:10:00,2.0810,2.0820,2.0780,2.0780,67
2012-04-26,03:15:00,2.0770,2.0770,2.0740,2.0760,91
2012-04-26,03:20:00,2.0750,2.0760,2.0740,2.0750,99
2012-04-26,03:25:00,2.0740,2.0750,2.0730,2.0730,172
2012-04-26,03:30:00,2.0720,2.0750,2.0720,2.0720,125
2012-04-26,03:35:00,2.0730,2.0770,2.0730,2.0760,104
2012-04-26,03:40:00,2.0760,2.0780,2.0740,2.0770,110
2012-04-26,03:45:00,2.0770,2.0800,2.0760,2.0780,86
2012-04-26,03:50:00,2.0770,2.0790,2.0760,2.0760,82
2012-04-26,03:55:00,2.0760,2.0770,2.0740,2.0740,169
2012-04-26,04:00:00,2.0750,2.0750,2.0730,2.0740,21
2012-04-26,04:05:00,2.0740,2.0770,2.0740,2.0770,48
2012-04-26,04:10:00,2.0770,2.0790,2.0760,2.0790,16
2012-04-26,04:15:00,2.0790,2.0800,2.0790,2.0800,13
2012-04-26,04:20:00,2.0790,2.0790,2.0770,2.0770,12
2012-04-26,04:25:00,2.0770,2.0790,2.0770,2.0790,6
2012-04-26,04:30:00,2.0790,2.0810,2.0790,2.0800,19
2012-04-26,04:35:00,2.0800,2.0820,2.0680,2.0790,13
2012-04-26,04:45:00,2.0780,2.0790,2.0780,2.0790,4
2012-04-26,04:50:00,2.0790,2.0790,2.0780,2.0780,11
2012-04-26,04:55:00,2.0780,2.0800,2.0780,2.0800,32
2012-04-26,05:00:00,2.0810,2.0820,2.0810,2.0820,20
2012-04-26,05:05:00,2.0840,2.0850,2.0810,2.0810,13
2012-04-26,05:10:00,2.0800,2.0800,2.0800,2.0800,21
2012-04-26,06:00:00,2.0940,2.0970,2.0820,2.0950,20
2012-04-26,06:05:00,2.0890,2.0900,2.0850,2.0900,14
2012-04-26,06:10:00,2.0890,2.0890,2.0870,2.0870,3
2012-04-26,06:15:00,2.0850,2.0850,2.0850,2.0850,1
2012-04-26,06:40:00,2.0860,2.0860,2.0860,2.0860,1
2012-04-26,06:50:00,2.0860,2.0860,2.0860,2.0860,1
2012-04-26,07:05:00,2.0900,2.0950,2.0900,2.0950,10
2012-04-26,07:10:00,2.0890,2.0890,2.0870,2.0870,12
2012-04-26,07:25:00,2.0870,2.0870,2.0870,2.0870,1
2012-04-26,07:30:00,2.0870,2.0870,2.0870,2.0870,3
2012-04-26,07:45:00,2.0870,2.0920,2.0850,2.0850,9
2012-04-26,07:55:00,2.0860,2.0860,2.0860,2.0860,2
2012-04-26,08:10:00,2.0860,2.0860,2.0860,2.0860,2
2012-04-26,08:20:00,2.0860,2.0860,2.0860,2.0860,2
2012-04-26,08:35:00,2.0900,2.0900,2.0900,2.0900,10
2012-04-26,08:45:00,2.0900,2.0900,2.0900,2.0900,8
2012-04-26,08:50:00,2.0900,2.0900,2.0900,2.0900,2
2012-04-26,08:55:00,2.0890,2.0890,2.0890,2.0890,1
2012-04-26,09:20:00,2.0870,2.0870,2.0850,2.0850,7
2012-04-26,09:45:00,2.0850,2.0850,2.0850,2.0850,1
2012-04-26,10:00:00,2.0850,2.0850,2.0850,2.0850,1
2012-04-26,10:05:00,2.0840,2.0840,2.0840,2.0840,1
2012-04-26,10:10:00,2.0840,2.0840,2.0840,2.0840,1
2012-04-26,10:25:00,2.0830,2.0830,2.0800,2.0800,7
2012-04-26,10:30:00,2.0840,2.0850,2.0840,2.0850,5
2012-04-26,10:35:00,2.0800,2.0800,2.0790,2.0790,3
2012-04-26,10:40:00,2.0780,2.0780,2.0780,2.0780,2
2012-04-26,11:35:00,2.0780,2.0780,2.0780,2.0780,1
2012-04-26,11:40:00,2.0770,2.0770,2.0770,2.0770,16
2012-04-26,11:45:00,2.0760,2.0780,2.0760,2.0760,5
2012-04-26,11:50:00,2.0760,2.0760,2.0760,2.0760,1
2012-04-26,11:55:00,2.0720,2.0720,2.0720,2.0720,5
2012-04-26,12:00:00,2.0720,2.0720,2.0710,2.0710,8
2012-04-26,12:05:00,2.0720,2.0730,2.0720,2.0730,3
2012-04-26,12:10:00,2.0700,2.0700,2.0700,2.0700,1
2012-04-26,12:15:00,2.0700,2.0720,2.0700,2.0700,10
2012-04-26,12:20:00,2.0700,2.0700,2.0700,2.0700,5
2012-04-26,12:25:00,2.0700,2.0710,2.0700,2.0700,40
2012-04-26,12:30:00,2.0710,2.0720,2.0710,2.0720,6
2012-04-26,12:35:00,2.0730,2.0730,2.0730,2.0730,1
2012-04-26,12:40:00,2.0720,2.0720,2.0720,2.0720,1
2012-04-26,12:55:00,2.0830,2.0830,2.0830,2.0830,5
2012-04-26,13:00:00,2.0800,2.0800,2.0800,2.0800,1
2012-04-26,13:20:00,2.0780,2.0820,2.0780,2.0800,17
2012-04-26,13:30:00,2.0810,2.0810,2.0790,2.0790,4
2012-04-26,13:35:00,2.0810,2.0830,2.0800,2.0800,11
2012-04-26,13:40:00,2.0810,2.0810,2.0770,2.0770,12
2012-04-26,13:45:00,2.0740,2.0740,2.0740,2.0740,1
2012-04-26,13:50:00,2.0760,2.0780,2.0760,2.0780,3
2012-04-26,14:00:00,2.0730,2.0730,2.0730,2.0730,2
2012-04-26,14:15:00,2.0730,2.0730,2.0730,2.0730,1
2012-04-26,14:20:00,2.0730,2.0740,2.0720,2.0740,5
2012-04-26,14:25:00,2.0750,2.0760,2.0750,2.0760,2
2012-04-26,14:30:00,2.0770,2.0810,2.0770,2.0780,23
2012-04-26,14:35:00,2.0750,2.0760,2.0740,2.0760,6
2012-04-26,14:45:00,2.0740,2.0740,2.0740,2.0740,2
2012-04-26,14:50:00,2.0710,2.0710,2.0700,2.0700,4
2012-04-26,14:55:00,2.0680,2.0680,2.0660,2.0670,22
2012-04-26,15:00:00,2.0670,2.0680,2.0670,2.0680,2
2012-04-26,15:15:00,2.0660,2.0660,2.0660,2.0660,3
2012-04-26,15:20:00,2.0680,2.0680,2.0680,2.0680,3
2012-04-26,15:25:00,2.0660,2.0660,2.0660,2.0660,5
2012-04-26,15:35:00,2.0690,2.0710,2.0690,2.0700,17
2012-04-26,15:40:00,2.0710,2.0710,2.0710,2.0710,1
2012-04-26,15:45:00,2.0710,2.0720,2.0700,2.0700,10
2012-04-26,16:00:00,2.0690,2.0700,2.0690,2.0700,3
2012-04-26,16:10:00,2.0710,2.0730,2.0710,2.0730,2
2012-04-26,16:30:00,2.0690,2.0690,2.0690,2.0690,2
2012-04-26,16:45:00,2.0700,2.0700,2.0700,2.0700,1
2012-04-26,16:55:00,2.0700,2.0700,2.0700,2.0700,1
2012-04-26,17:00:00,2.0690,2.0690,2.0660,2.0660,15
2012-04-26,17:10:00,2.0670,2.0680,2.0660,2.0680,11
2012-04-26,17:15:00,2.0660,2.0680,2.0660,2.0660,9
2012-04-26,17:20:00,2.0660,2.0680,2.0660,2.0680,17
2012-04-26,17:25:00,2.0660,2.0660,2.0600,2.0650,22
2012-04-26,17:30:00,2.0670,2.0670,2.0670,2.0670,3
2012-04-26,17:35:00,2.0660,2.0670,2.0650,2.0660,11
2012-04-26,17:40:00,2.0670,2.0670,2.0660,2.0660,2
2012-04-26,17:45:00,2.0650,2.0650,2.0650,2.0650,8
2012-04-26,17:50:00,2.0650,2.0660,2.0650,2.0650,8
2012-04-26,17:55:00,2.0650,2.0650,2.0650,2.0650,12
2012-04-26,18:00:00,2.0650,2.0670,2.0590,2.0590,38
2012-04-26,18:05:00,2.0660,2.0660,2.0600,2.0610,22
2012-04-26,18:10:00,2.0640,2.0660,2.0600,2.0640,67
2012-04-26,18:15:00,2.0590,2.0630,2.0590,2.0620,55
2012-04-26,18:20:00,2.0580,2.0590,2.0560,2.0560,23
2012-04-26,18:25:00,2.0560,2.0560,2.0560,2.0560,1
2012-04-26,18:30:00,2.0550,2.0550,2.0510,2.0530,24
2012-04-26,18:35:00,2.0510,2.0510,2.0500,2.0500,8
2012-04-26,18:40:00,2.0490,2.0500,2.0460,2.0500,26
2012-04-26,18:45:00,2.0460,2.0460,2.0440,2.0450,19
2012-04-26,18:50:00,2.0450,2.0460,2.0440,2.0450,10
2012-04-26,18:55:00,2.0440,2.0450,2.0430,2.0430,8
2012-04-26,19:00:00,2.0420,2.0510,2.0420,2.0470,18
2012-04-26,19:05:00,2.0430,2.0480,2.0430,2.0480,3
2012-04-26,19:10:00,2.0480,2.0490,2.0470,2.0490,32
2012-04-26,19:15:00,2.0480,2.0530,2.0480,2.0530,19
2012-04-26,19:20:00,2.0540,2.0610,2.0540,2.0610,25
2012-04-26,19:25:00,2.0560,2.0570,2.0540,2.0560,17
2012-04-26,19:30:00,2.0550,2.0570,2.0540,2.0560,24
2012-04-26,19:35:00,2.0560,2.0560,2.0560,2.0560,5
2012-04-26,19:40:00,2.0570,2.0580,2.0550,2.0560,17
2012-04-26,19:45:00,2.0560,2.0600,2.0550,2.0600,33
2012-04-26,19:50:00,2.0610,2.0620,2.0560,2.0600,115
2012-04-26,19:55:00,2.0600,2.0630,2.0600,2.0600,63
2012-04-26,20:00:00,2.0600,2.0610,2.0580,2.0580,22
2012-04-26,20:05:00,2.0600,2.0600,2.0520,2.0530,99
2012-04-26,20:10:00,2.0540,2.0570,2.0540,2.0560,110
2012-04-26,20:15:00,2.0570,2.0710,2.0570,2.0710,101
2012-04-26,20:20:00,2.0710,2.1160,2.0700,2.1160,352
2012-04-26,20:25:00,2.1160,2.1370,2.1020,2.1030,289
2012-04-26,20:30:00,2.1010,2.1050,2.0950,2.1050,124
2012-04-26,20:35:00,2.1060,2.1100,2.1050,2.1060,111
2012-04-26,20:40:00,2.1050,2.1050,2.0970,2.0990,79
2012-04-26,20:45:00,2.0990,2.1050,2.0980,2.1010,98
2012-04-26,20:50:00,2.1030,2.1220,2.1030,2.1190,170
2012-04-26,20:55:00,2.1200,2.1210,2.1150,2.1190,159
2012-04-26,21:00:00,2.1160,2.1200,2.1110,2.1130,89
2012-04-26,21:05:00,2.1150,2.1150,2.1060,2.1090,258
2012-04-26,21:10:00,2.1060,2.1120,2.1050,2.1110,42
2012-04-26,21:15:00,2.1140,2.1160,2.1110,2.1110,35
2012-04-26,21:20:00,2.1140,2.1190,2.1130,2.1140,50
2012-04-26,21:25:00,2.1140,2.1150,2.1100,2.1140,99
2012-04-26,21:30:00,2.1140,2.1160,2.1080,2.1130,80
2012-04-26,21:35:00,2.1140,2.1160,2.1120,2.1120,18
2012-04-26,21:40:00,2.1130,2.1150,2.1100,2.1150,216
2012-04-26,21:45:00,2.1160,2.1340,2.1160,2.1340,129
2012-04-26,21:50:00,2.1350,2.1360,2.1280,2.1330,119
2012-04-26,21:55:00,2.1320,2.1360,2.1320,2.1320,21
2012-04-26,22:00:00,2.1320,2.1320,2.1310,2.1310,11
2012-04-26,22:05:00,2.1320,2.1390,2.1310,2.1340,54
2012-04-26,22:10:00,2.1350,2.1390,2.1320,2.1340,29
2012-04-26,22:15:00,2.1360,2.1380,2.1340,2.1340,161
2012-04-26,22:20:00,2.1330,2.1410,2.1330,2.1410,64
2012-04-26,22:25:00,2.1450,2.1460,2.1380,2.1390,54
2012-04-26,22:30:00,2.1130,2.1870,2.1050,2.1560,395
2012-04-26,22:35:00,2.1440,2.1440,2.1250,2.1310,28
2012-04-26,22:40:00,2.1340,2.1350,2.0970,2.0970,96
2012-04-26,22:45:00,2.1110,2.1170,2.1110,2.1170,18
2012-04-26,22:50:00,2.1250,2.1300,2.1240,2.1240,26
2012-04-26,22:55:00,2.1250,2.1270,2.1210,2.1220,33
2012-04-26,23:00:00,2.1240,2.1300,2.1190,2.1190,27
2012-04-26,23:05:00,2.1160,2.1190,2.1050,2.1050,60
2012-04-26,23:10:00,2.1040,2.1050,2.0730,2.0750,63
2012-04-26,23:15:00,2.0750,2.0820,2.0740,2.0820,16
2012-04-26,23:20:00,2.0810,2.0860,2.0800,2.0860,12
2012-04-26,23:25:00,2.0850,2.0940,2.0850,2.0920,36
2012-04-26,23:30:00,2.0910,2.0960,2.0900,2.0940,22
2012-04-26,23:35:00,2.0920,2.0920,2.0880,2.0880,6
2012-04-26,23:40:00,2.0870,2.0960,2.0860,2.0960,13
2012-04-26,23:45:00,2.0950,2.0950,2.0880,2.0880,14
2012-04-26,23:50:00,2.0900,2.0910,2.0900,2.0910,16
2012-04-26,23:55:00,2.0960,2.0960,2.0930,2.0950,63
2012-04-27,00:00:00,2.0980,2.1040,2.0980,2.1000,39
2012-04-27,00:05:00,2.1010,2.1010,2.0990,2.0990,5
2012-04-27,00:10:00,2.1010,2.1070,2.1010,2.1070,77
2012-04-27,00:15:00,2.1070,2.1070,2.1010,2.1010,3
2012-04-27,00:20:00,2.1050,2.1070,2.1050,2.1070,2
2012-04-27,00:25:00,2.1090,2.1170,2.1090,2.1170,34
2012-04-27,00:30:00,2.1140,2.1140,2.1120,2.1120,14
2012-04-27,00:35:00,2.1110,2.1150,2.1100,2.1150,13
2012-04-27,00:40:00,2.1170,2.1190,2.1140,2.1140,15
2012-04-27,00:45:00,2.1130,2.1150,2.1130,2.1140,117
2012-04-27,00:50:00,2.1140,2.1140,2.1110,2.1110,6
2012-04-27,00:55:00,2.1110,2.1110,2.1080,2.1080,31
2012-04-27,01:00:00,2.1090,2.1150,2.1090,2.1140,29
2012-04-27,01:05:00,2.1110,2.1130,2.1110,2.1130,3
2012-04-27,01:10:00,2.1170,2.1170,2.1140,2.1140,17
2012-04-27,01:15:00,2.1120,2.1120,2.1080,2.1120,11
2012-04-27,01:20:00,2.1120,2.1140,2.1120,2.1140,13
2012-04-27,01:25:00,2.1150,2.1150,2.1140,2.1140,97
2012-04-27,01:30:00,2.1140,2.1140,2.1080,2.1120,33
2012-04-27,01:35:00,2.1130,2.1130,2.0930,2.0930,25
2012-04-27,01:40:00,2.0920,2.0940,2.0860,2.0940,21
2012-04-27,01:45:00,2.0940,2.0940,2.0900,2.0920,79
2012-04-27,01:50:00,2.0960,2.0980,2.0950,2.0980,76
2012-04-27,01:55:00,2.0980,2.0990,2.0970,2.0980,147
2012-04-27,02:00:00,2.0980,2.1000,2.0430,2.0460,936
2012-04-27,02:05:00,2.0450,2.0480,2.0320,2.0470,750
2012-04-27,02:10:00,2.0470,2.0490,2.0290,2.0310,771
2012-04-27,02:15:00,2.0300,2.0390,2.0270,2.0300,1081
2012-04-27,02:20:00,2.0300,2.0330,2.0100,2.0100,902
2012-04-27,02:25:00,2.0100,2.0110,1.9990,2.0060,608
2012-04-27,04:25:00,2.1300,2.1330,2.1300,2.1310,147
2012-04-27,04:30:00,2.1310,2.1330,2.1300,2.1320,91
2012-04-27,04:35:00,2.1320,2.1330,2.1320,2.1330,49
2012-04-27,04:40:00,2.1260,2.1330,2.1260,2.1320,11
2012-04-27,04:45:00,2.1330,2.1330,2.1310,2.1310,40
2012-04-27,04:50:00,2.1310,2.1330,2.1300,2.1300,47
2012-04-27,04:55:00,2.1320,2.1320,2.1310,2.1310,4
2012-04-27,05:00:00,2.1320,2.1350,2.1310,2.1320,17
2012-04-27,05:05:00,2.1320,2.1350,2.1310,2.1340,51
2012-04-27,05:10:00,2.1340,2.1350,2.1290,2.1290,64
2012-04-27,06:00:00,2.1260,2.1280,2.1250,2.1280,4
2012-04-27,06:05:00,2.1280,2.1280,2.1280,2.1280,2
2012-04-27,06:10:00,2.1290,2.1320,2.1290,2.1310,10
2012-04-27,06:15:00,2.1290,2.1300,2.1280,2.1300,6
2012-04-27,06:20:00,2.1320,2.1330,2.1250,2.1250,106
2012-04-27,06:25:00,2.1260,2.1270,2.1260,2.1270,19
2012-04-27,06:30:00,2.1300,2.1330,2.1300,2.1330,14
2012-04-27,06:35:00,2.1320,2.1330,2.1320,2.1320,11
2012-04-27,06:40:00,2.1310,2.1310,2.1300,2.1310,10
2012-04-27,06:45:00,2.1320,2.1320,2.1320,2.1320,4
2012-04-27,06:55:00,2.1310,2.1310,2.1310,2.1310,4
2012-04-27,07:00:00,2.1330,2.1330,2.1330,2.1330,2
2012-04-27,07:05:00,2.1340,2.1340,2.1320,2.1330,35
2012-04-27,07:10:00,2.1350,2.1360,2.1350,2.1360,9
2012-04-27,07:15:00,2.1360,2.1380,2.1360,2.1380,6
2012-04-27,07:20:00,2.1380,2.1380,2.1380,2.1380,1
2012-04-27,07:40:00,2.1360,2.1360,2.1350,2.1350,9
2012-04-27,07:45:00,2.1340,2.1340,2.1300,2.1300,53
2012-04-27,07:50:00,2.1300,2.1300,2.1240,2.1240,54
2012-04-27,07:55:00,2.1240,2.1260,2.1230,2.1260,10
2012-04-27,08:00:00,2.1260,2.1260,2.1200,2.1220,36
2012-04-27,08:05:00,2.1250,2.1260,2.1250,2.1260,15
2012-04-27,08:10:00,2.1260,2.1300,2.1260,2.1300,5
2012-04-27,08:15:00,2.1280,2.1280,2.1270,2.1270,6
2012-04-27,08:20:00,2.1300,2.1310,2.1300,2.1310,7
2012-04-27,08:25:00,2.1300,2.1300,2.1300,2.1300,1
2012-04-27,08:30:00,2.1280,2.1280,2.1270,2.1270,2
2012-04-27,08:35:00,2.1280,2.1280,2.1280,2.1280,1
2012-04-27,08:45:00,2.1280,2.1310,2.1280,2.1310,6
2012-04-27,08:55:00,2.1290,2.1300,2.1280,2.1300,3
2012-04-27,09:00:00,2.1270,2.1270,2.1270,2.1270,2
2012-04-27,09:20:00,2.1310,2.1310,2.1310,2.1310,3
2012-04-27,09:30:00,2.1310,2.1310,2.1300,2.1300,2
2012-04-27,09:35:00,2.1280,2.1280,2.1280,2.1280,2
2012-04-27,09:40:00,2.1280,2.1280,2.1280,2.1280,1
2012-04-27,10:10:00,2.1280,2.1280,2.1280,2.1280,8
2012-04-27,10:15:00,2.1280,2.1280,2.1260,2.1260,6
2012-04-27,10:20:00,2.1280,2.1310,2.1280,2.1310,5
2012-04-27,10:25:00,2.1300,2.1300,2.1300,2.1300,1
2012-04-27,10:30:00,2.1310,2.1310,2.1300,2.1300,3
2012-04-27,10:35:00,2.1300,2.1300,2.1300,2.1300,1
2012-04-27,10:55:00,2.1310,2.1310,2.1310,2.1310,1
2012-04-27,11:00:00,2.1310,2.1310,2.1310,2.1310,2
2012-04-27,11:10:00,2.1320,2.1320,2.1320,2.1320,1
2012-04-27,11:15:00,2.1320,2.1330,2.1320,2.1330,2
2012-04-27,11:20:00,2.1330,2.1330,2.1320,2.1320,3
2012-04-27,11:25:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-27,11:35:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-27,11:40:00,2.1340,2.1340,2.1340,2.1340,6
2012-04-27,11:45:00,2.1340,2.1340,2.1340,2.1340,1
2012-04-27,11:50:00,2.1340,2.1340,2.1320,2.1320,9
2012-04-27,11:55:00,2.1320,2.1330,2.1320,2.1330,33
2012-04-27,12:00:00,2.1330,2.1330,2.1330,2.1330,20
2012-04-27,12:05:00,2.1320,2.1320,2.1320,2.1320,16
2012-04-27,12:10:00,2.1340,2.1340,2.1330,2.1330,22
2012-04-27,12:15:00,2.1330,2.1330,2.1330,2.1330,10
2012-04-27,12:20:00,2.1340,2.1340,2.1340,2.1340,17
2012-04-27,12:25:00,2.1340,2.1340,2.1330,2.1340,46
2012-04-27,12:30:00,2.1340,2.1380,2.1330,2.1340,181
2012-04-27,12:35:00,2.1340,2.1340,2.1340,2.1340,22
2012-04-27,12:40:00,2.1340,2.1360,2.1340,2.1360,37
2012-04-27,12:45:00,2.1360,2.1360,2.1350,2.1360,47
2012-04-27,12:50:00,2.1360,2.1360,2.1350,2.1350,13
2012-04-27,12:55:00,2.1360,2.1360,2.1350,2.1350,3
2012-04-27,13:00:00,2.1340,2.1380,2.1340,2.1380,46
2012-04-27,13:05:00,2.1390,2.1390,2.1380,2.1380,29
2012-04-27,13:10:00,2.1380,2.1390,2.1370,2.1370,66
2012-04-27,13:15:00,2.1380,2.1380,2.1370,2.1370,6
2012-04-27,13:20:00,2.1370,2.1370,2.1370,2.1370,1
2012-04-27,13:25:00,2.1370,2.1370,2.1360,2.1360,20
2012-04-27,13:35:00,2.1350,2.1350,2.1350,2.1350,2
2012-04-27,13:40:00,2.1350,2.1350,2.1350,2.1350,14
2012-04-27,13:45:00,2.1340,2.1340,2.1340,2.1340,1
2012-04-27,13:50:00,2.1350,2.1350,2.1350,2.1350,4
2012-04-27,13:55:00,2.1360,2.1420,2.1360,2.1410,45
2012-04-27,14:00:00,2.1420,2.1420,2.1400,2.1400,6
2012-04-27,14:10:00,2.1420,2.1440,2.1390,2.1390,28
2012-04-27,14:15:00,2.1390,2.1390,2.1390,2.1390,9
2012-04-27,14:20:00,2.1400,2.1410,2.1400,2.1410,4
2012-04-27,14:25:00,2.1420,2.1430,2.1410,2.1410,15
2012-04-27,14:30:00,2.1410,2.1430,2.1410,2.1430,49
2012-04-27,14:35:00,2.1430,2.1430,2.1420,2.1430,9
2012-04-27,14:45:00,2.1430,2.1430,2.1430,2.1430,5
2012-04-27,14:50:00,2.1430,2.1430,2.1420,2.1420,20
2012-04-27,14:55:00,2.1420,2.1430,2.1420,2.1430,19
2012-04-27,15:00:00,2.1420,2.1440,2.1420,2.1430,18
2012-04-27,15:05:00,2.1430,2.1450,2.1430,2.1450,8
2012-04-27,15:10:00,2.1430,2.1430,2.1420,2.1420,10
2012-04-27,15:20:00,2.1440,2.1440,2.1410,2.1410,54
2012-04-27,15:25:00,2.1420,2.1420,2.1420,2.1420,2
2012-04-27,15:30:00,2.1420,2.1420,2.1420,2.1420,8
2012-04-27,15:35:00,2.1410,2.1410,2.1410,2.1410,25
2012-04-27,15:45:00,2.1420,2.1420,2.1410,2.1410,11
2012-04-27,15:50:00,2.1400,2.1400,2.1390,2.1400,12
2012-04-27,15:55:00,2.1390,2.1390,2.1360,2.1360,50
2012-04-27,16:00:00,2.1360,2.1360,2.1340,2.1360,20
2012-04-27,16:05:00,2.1360,2.1360,2.1360,2.1360,5
2012-04-27,16:10:00,2.1370,2.1370,2.1350,2.1370,24
2012-04-27,16:15:00,2.1370,2.1370,2.1340,2.1360,27
2012-04-27,16:20:00,2.1350,2.1360,2.1350,2.1360,14
2012-04-27,16:25:00,2.1340,2.1360,2.1340,2.1350,26
2012-04-27,16:30:00,2.1370,2.1380,2.1340,2.1340,37
2012-04-27,16:35:00,2.1340,2.1350,2.1290,2.1290,62
2012-04-27,16:40:00,2.1300,2.1300,2.1300,2.1300,2
2012-04-27,16:45:00,2.1300,2.1300,2.1300,2.1300,2
2012-04-27,16:50:00,2.1330,2.1380,2.1330,2.1360,11
2012-04-27,16:55:00,2.1340,2.1340,2.1340,2.1340,6
2012-04-27,17:00:00,2.1350,2.1370,2.1320,2.1320,52
2012-04-27,17:05:00,2.1350,2.1370,2.1320,2.1340,34
2012-04-27,17:10:00,2.1340,2.1360,2.1340,2.1350,7
2012-04-27,17:15:00,2.1360,2.1360,2.1350,2.1360,5
2012-04-27,17:20:00,2.1350,2.1350,2.1310,2.1320,28
2012-04-27,17:25:00,2.1320,2.1320,2.1320,2.1320,2
2012-04-27,17:30:00,2.1330,2.1330,2.1330,2.1330,1
2012-04-27,17:35:00,2.1360,2.1360,2.1350,2.1360,4
2012-04-27,17:40:00,2.1360,2.1360,2.1350,2.1350,5
2012-04-27,17:45:00,2.1340,2.1350,2.1340,2.1350,13
2012-04-27,17:50:00,2.1360,2.1370,2.1350,2.1370,10
2012-04-27,17:55:00,2.1370,2.1390,2.1360,2.1360,21
2012-04-27,18:00:00,2.1360,2.1380,2.1360,2.1360,3
2012-04-27,18:05:00,2.1360,2.1380,2.1360,2.1380,23
2012-04-27,18:10:00,2.1380,2.1400,2.1380,2.1400,12
2012-04-27,18:15:00,2.1400,2.1400,2.1350,2.1360,63
2012-04-27,18:20:00,2.1370,2.1380,2.1350,2.1360,73
2012-04-27,18:25:00,2.1360,2.1360,2.1330,2.1360,21
2012-04-27,18:30:00,2.1360,2.1360,2.1340,2.1340,30
2012-04-27,18:35:00,2.1330,2.1330,2.1270,2.1280,55
2012-04-27,18:40:00,2.1270,2.1300,2.1270,2.1280,18
2012-04-27,18:45:00,2.1280,2.1300,2.1280,2.1290,15
2012-04-27,18:50:00,2.1280,2.1310,2.1280,2.1310,20
2012-04-27,18:55:00,2.1300,2.1300,2.1280,2.1280,7
2012-04-27,19:00:00,2.1310,2.1340,2.1300,2.1330,30
2012-04-27,19:05:00,2.1310,2.1320,2.1310,2.1320,6
2012-04-27,19:10:00,2.1320,2.1380,2.1320,2.1380,52
2012-04-27,19:15:00,2.1360,2.1370,2.1360,2.1370,42
2012-04-27,19:20:00,2.1360,2.1360,2.1300,2.1300,59
2012-04-27,19:25:00,2.1300,2.1340,2.1300,2.1340,19
2012-04-27,19:30:00,2.1330,2.1340,2.1280,2.1320,146
2012-04-27,19:35:00,2.1320,2.1320,2.1290,2.1310,46
2012-04-27,19:40:00,2.1300,2.1300,2.1230,2.1250,116
2012-04-27,19:45:00,2.1240,2.1270,2.1100,2.1110,592
2012-04-27,19:50:00,2.1100,2.1170,2.1070,2.1160,347
2012-04-27,19:55:00,2.1150,2.1200,2.1130,2.1180,156
2012-04-27,20:00:00,2.1180,2.1270,2.1180,2.1270,294
2012-04-27,20:05:00,2.1280,2.1300,2.1240,2.1300,293
2012-04-27,20:10:00,2.1290,2.1320,2.1270,2.1320,124
2012-04-27,20:15:00,2.1320,2.1380,2.1270,2.1270,474
2012-04-27,20:20:00,2.1260,2.1340,2.1180,2.1340,852
2012-04-27,20:25:00,2.1340,2.1410,2.1310,2.1410,560
2012-04-27,20:30:00,2.1410,2.1490,2.1400,2.1430,900
2012-04-27,20:35:00,2.1420,2.1440,2.1340,2.1420,571
2012-04-27,20:40:00,2.1420,2.1650,2.1410,2.1530,2299
2012-04-27,20:45:00,2.1540,2.1550,2.1470,2.1490,972
2012-04-27,20:50:00,2.1490,2.1510,2.1430,2.1450,566
2012-04-27,20:55:00,2.1450,2.1500,2.1410,2.1410,292
2012-04-27,21:00:00,2.1420,2.1470,2.1380,2.1390,1811
2012-04-27,21:05:00,2.1400,2.1460,2.1390,2.1450,567
2012-04-27,21:10:00,2.1440,2.1450,2.1400,2.1420,453
2012-04-27,21:15:00,2.1420,2.1440,2.1380,2.1420,582
2012-04-27,21:20:00,2.1420,2.1430,2.1390,2.1420,409
2012-04-27,21:25:00,2.1420,2.1500,2.1420,2.1490,528
2012-04-27,21:30:00,2.1490,2.1580,2.1480,2.1570,1213
2012-04-27,21:35:00,2.1570,2.1630,2.1540,2.1630,1336
2012-04-27,21:40:00,2.1630,2.1690,2.1580,2.1590,2222
2012-04-27,21:45:00,2.1590,2.1610,2.1530,2.1600,1315
2012-04-27,21:50:00,2.1600,2.1650,2.1600,2.1650,688
2012-04-27,21:55:00,2.1660,2.1740,2.1630,2.1690,2128
2012-04-27,22:00:00,2.1690,2.1710,2.1630,2.1640,911
2012-04-27,22:05:00,2.1650,2.1700,2.1630,2.1640,915
2012-04-27,22:10:00,2.1630,2.1670,2.1580,2.1630,958
2012-04-27,22:15:00,2.1630,2.1660,2.1540,2.1640,1232
2012-04-27,22:20:00,2.1640,2.1680,2.1620,2.1630,498
2012-04-27,22:25:00,2.1620,2.1650,2.1570,2.1600,893
2012-04-27,22:30:00,2.1590,2.1660,2.1580,2.1660,588
2012-04-27,22:35:00,2.1660,2.1680,2.1600,2.1610,820
2012-04-27,22:40:00,2.1610,2.1630,2.1580,2.1580,517
2012-04-27,22:45:00,2.1580,2.1610,2.1500,2.1510,1254
2012-04-27,22:50:00,2.1500,2.1590,2.1450,2.1580,1348
2012-04-27,22:55:00,2.1570,2.1620,2.1560,2.1580,531
2012-04-27,23:00:00,2.1580,2.1580,2.1460,2.1470,943
2012-04-27,23:05:00,2.1470,2.1540,2.1410,2.1540,1251
2012-04-27,23:10:00,2.1530,2.1530,2.1470,2.1500,245
2012-04-27,23:15:00,2.1500,2.1500,2.1430,2.1500,729
2012-04-27,23:20:00,2.1500,2.1500,2.1430,2.1450,450
2012-04-27,23:25:00,2.1450,2.1490,2.1430,2.1480,405
2012-04-27,23:30:00,2.1470,2.1500,2.1460,2.1490,395
2012-04-27,23:35:00,2.1500,2.1530,2.1450,2.1460,492
2012-04-27,23:40:00,2.1460,2.1520,2.1450,2.1520,241
2012-04-27,23:45:00,2.1520,2.1520,2.1480,2.1480,368
2012-04-27,23:50:00,2.1490,2.1580,2.1480,2.1530,245
2012-04-27,23:55:00,2.1540,2.1580,2.1540,2.1560,517
2012-04-28,00:00:00,2.1560,2.1560,2.1540,2.1540,297
2012-04-28,00:05:00,2.1540,2.1610,2.1530,2.1560,620
2012-04-28,00:10:00,2.1560,2.1580,2.1540,2.1540,174
2012-04-28,00:15:00,2.1540,2.1590,2.1540,2.1590,380
2012-04-28,00:20:00,2.1600,2.1620,2.1590,2.1610,356
2012-04-28,00:25:00,2.1620,2.1640,2.1600,2.1610,344
2012-04-28,00:30:00,2.1620,2.1630,2.1600,2.1610,307
2012-04-28,00:35:00,2.1620,2.1640,2.1590,2.1590,116
2012-04-28,00:40:00,2.1600,2.1600,2.1560,2.1570,419
2012-04-28,00:45:00,2.1570,2.1580,2.1560,2.1580,141
2012-04-28,00:50:00,2.1580,2.1610,2.1580,2.1600,202
2012-04-28,00:55:00,2.1600,2.1610,2.1590,2.1600,67
2012-04-28,01:00:00,2.1610,2.1660,2.1600,2.1610,517
2012-04-28,01:05:00,2.1620,2.1790,2.1620,2.1780,1468
2012-04-28,01:10:00,2.1780,2.1830,2.1700,2.1760,2308
2012-04-28,01:15:00,2.1750,2.1750,2.1670,2.1720,1063
2012-04-28,01:20:00,2.1720,2.1720,2.1650,2.1660,351
2012-04-28,01:25:00,2.1660,2.1690,2.1650,2.1680,272
2012-04-28,01:30:00,2.1690,2.1780,2.1670,2.1750,771
2012-04-28,01:35:00,2.1750,2.1750,2.1700,2.1710,340
2012-04-28,01:40:00,2.1710,2.1820,2.1710,2.1780,804
2012-04-28,01:45:00,2.1770,2.1800,2.1740,2.1750,401
2012-04-28,01:50:00,2.1760,2.1950,2.1740,2.1940,2467
2012-04-28,01:55:00,2.1930,2.1940,2.1850,2.1880,1837
2012-04-28,02:00:00,2.1870,2.1900,2.1720,2.1760,2754
2012-04-28,02:05:00,2.1760,2.1880,2.1740,2.1840,1902
2012-04-28,02:10:00,2.1850,2.1850,2.1740,2.1750,693
2012-04-28,02:15:00,2.1750,2.1830,2.1740,2.1770,1409
2012-04-28,02:20:00,2.1780,2.1890,2.1780,2.1880,1158
2012-04-28,02:25:00,2.1880,2.1940,2.1790,2.1790,5412
2012-04-28,02:30:00,2.1790,2.1880,2.1790,2.1830,1216
2012-04-28,02:35:00,2.1840,2.1840,2.1760,2.1790,551
2012-04-28,02:40:00,2.1780,2.1810,2.1780,2.1800,262
2012-04-28,02:45:00,2.1790,2.1800,2.1760,2.1770,139
2012-04-28,02:50:00,2.1770,2.1830,2.1760,2.1810,258
2012-04-28,02:55:00,2.1810,2.1850,2.1790,2.1850,214
2012-04-28,03:00:00,2.1850,2.1870,2.1840,2.1860,90
2012-04-28,03:05:00,2.1860,2.1900,2.1860,2.1880,225
2012-04-28,03:10:00,2.1880,2.1900,2.1870,2.1890,186
2012-04-28,03:15:00,2.1900,2.1900,2.1880,2.1890,73
2012-04-28,03:20:00,2.1900,2.1900,2.1890,2.1890,60
2012-04-28,03:25:00,2.1890,2.1900,2.1880,2.1880,48
2012-04-28,03:30:00,2.1890,2.1890,2.1870,2.1890,126
2012-04-28,03:35:00,2.1880,2.1890,2.1850,2.1860,61
2012-04-28,03:40:00,2.1870,2.1880,2.1870,2.1870,28
2012-04-28,03:45:00,2.1880,2.1940,2.1880,2.1940,262
2012-04-28,03:50:00,2.1930,2.1930,2.1910,2.1930,96
2012-04-28,03:55:00,2.1920,2.1980,2.1920,2.1950,332
2012-04-28,04:00:00,2.1940,2.1960,2.1940,2.1960,76
2012-04-28,04:05:00,2.1970,2.1980,2.1940,2.1940,76
2012-04-28,04:10:00,2.1960,2.1980,2.1940,2.1970,79
2012-04-28,04:15:00,2.1980,2.1980,2.1950,2.1970,68
2012-04-28,04:20:00,2.1960,2.1970,2.1940,2.1940,18
2012-04-28,04:25:00,2.1950,2.1950,2.1950,2.1950,4
2012-04-28,04:30:00,2.1950,2.1960,2.1950,2.1960,5
2012-04-28,04:35:00,2.1960,2.1960,2.1950,2.1950,7
2012-04-28,04:40:00,2.1940,2.1980,2.1860,2.1970,79
2012-04-28,04:45:00,2.1960,2.1960,2.1940,2.1960,20
2012-04-28,04:50:00,2.1950,2.1950,2.1950,2.1950,1
2012-04-28,04:55:00,2.1960,2.1960,2.1950,2.1950,16
2012-04-28,05:00:00,2.1950,2.1950,2.1950,2.1950,20
2012-04-28,05:05:00,2.1950,2.1970,2.1950,2.1960,27
2012-04-28,05:10:00,2.1950,2.1960,2.1940,2.1950,31
2012-04-30,06:00:00,2.1900,2.1900,2.1860,2.1870,64
2012-04-30,06:05:00,2.1870,2.1880,2.1860,2.1860,23
2012-04-30,06:10:00,2.1860,2.1870,2.1860,2.1870,6
2012-04-30,06:15:00,2.1870,2.1880,2.1860,2.1860,4
2012-04-30,06:25:00,2.1880,2.1880,2.1850,2.1850,13
2012-04-30,06:30:00,2.1860,2.1860,2.1830,2.1830,11
2012-04-30,06:35:00,2.1860,2.1860,2.1830,2.1830,2
2012-04-30,06:40:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-30,06:50:00,2.1860,2.1880,2.1860,2.1870,21
2012-04-30,06:55:00,2.1860,2.1860,2.1860,2.1860,21
2012-04-30,07:15:00,2.1860,2.1860,2.1860,2.1860,5
2012-04-30,07:20:00,2.1860,2.1860,2.1860,2.1860,3
2012-04-30,07:30:00,2.1860,2.1860,2.1860,2.1860,2
2012-04-30,07:35:00,2.1850,2.1850,2.1840,2.1840,13
2012-04-30,07:40:00,2.1830,2.1850,2.1830,2.1850,2
2012-04-30,07:55:00,2.1850,2.1860,2.1830,2.1830,8
2012-04-30,08:00:00,2.1830,2.1830,2.1830,2.1830,4
2012-04-30,08:30:00,2.1840,2.1840,2.1840,2.1840,1
2012-04-30,08:40:00,2.1850,2.1870,2.1840,2.1840,18
2012-04-30,08:50:00,2.1840,2.1840,2.1840,2.1840,3
2012-04-30,09:05:00,2.1840,2.1840,2.1840,2.1840,1
2012-04-30,09:20:00,2.1840,2.1840,2.1830,2.1830,3
2012-04-30,09:25:00,2.1830,2.1830,2.1830,2.1830,5
2012-04-30,09:30:00,2.1840,2.1840,2.1840,2.1840,1
2012-04-30,09:35:00,2.1840,2.1840,2.1840,2.1840,3
2012-04-30,09:40:00,2.1840,2.1840,2.1840,2.1840,4
2012-04-30,09:45:00,2.1840,2.1860,2.1840,2.1860,58
2012-04-30,09:55:00,2.1870,2.1870,2.1850,2.1870,7
2012-04-30,10:00:00,2.1860,2.1860,2.1860,2.1860,1
2012-04-30,10:05:00,2.1860,2.1860,2.1860,2.1860,3
2012-04-30,10:20:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-30,10:30:00,2.1860,2.1880,2.1860,2.1880,7
2012-04-30,10:35:00,2.1860,2.1860,2.1860,2.1860,6
2012-04-30,10:55:00,2.1850,2.1860,2.1850,2.1860,8
2012-04-30,11:00:00,2.1860,2.1870,2.1860,2.1860,13
2012-04-30,11:05:00,2.1860,2.1860,2.1860,2.1860,5
2012-04-30,11:10:00,2.1860,2.1860,2.1860,2.1860,5
2012-04-30,11:15:00,2.1860,2.1860,2.1860,2.1860,3
2012-04-30,11:30:00,2.1850,2.1850,2.1850,2.1850,2
2012-04-30,11:40:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-30,11:45:00,2.1850,2.1860,2.1850,2.1850,5
2012-04-30,11:50:00,2.1850,2.1850,2.1850,2.1850,5
2012-04-30,11:55:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-30,12:25:00,2.1870,2.1870,2.1870,2.1870,10
2012-04-30,12:30:00,2.1870,2.1870,2.1850,2.1850,23
2012-04-30,12:35:00,2.1850,2.1860,2.1850,2.1860,3
2012-04-30,12:40:00,2.1870,2.1870,2.1870,2.1870,2
2012-04-30,12:50:00,2.1850,2.1850,2.1850,2.1850,6
2012-04-30,12:55:00,2.1840,2.1840,2.1830,2.1830,20
2012-04-30,13:00:00,2.1830,2.1840,2.1810,2.1810,16
2012-04-30,13:05:00,2.1810,2.1870,2.1810,2.1840,43
2012-04-30,13:10:00,2.1850,2.1860,2.1850,2.1850,17
2012-04-30,13:15:00,2.1860,2.1890,2.1860,2.1890,12
2012-04-30,13:20:00,2.1880,2.1890,2.1870,2.1890,14
2012-04-30,13:25:00,2.1890,2.1890,2.1890,2.1890,2
2012-04-30,13:30:00,2.1870,2.1880,2.1860,2.1860,14
2012-04-30,13:35:00,2.1860,2.1860,2.1860,2.1860,10
2012-04-30,13:40:00,2.1870,2.1870,2.1870,2.1870,11
2012-04-30,13:50:00,2.1860,2.1870,2.1860,2.1860,7
2012-04-30,13:55:00,2.1850,2.1850,2.1850,2.1850,5
2012-04-30,14:00:00,2.1840,2.1840,2.1840,2.1840,2
2012-04-30,14:05:00,2.1860,2.1860,2.1840,2.1840,4
2012-04-30,14:10:00,2.1830,2.1830,2.1830,2.1830,6
2012-04-30,14:15:00,2.1840,2.1850,2.1840,2.1840,5
2012-04-30,14:20:00,2.1860,2.1860,2.1860,2.1860,4
2012-04-30,14:25:00,2.1840,2.1850,2.1840,2.1840,6
2012-04-30,14:30:00,2.1830,2.1830,2.1830,2.1830,3
2012-04-30,14:35:00,2.1830,2.1830,2.1820,2.1820,15
2012-04-30,14:40:00,2.1830,2.1830,2.1830,2.1830,2
2012-04-30,14:45:00,2.1850,2.1850,2.1850,2.1850,1
2012-04-30,14:50:00,2.1850,2.1850,2.1830,2.1840,8
2012-04-30,14:55:00,2.1840,2.1840,2.1840,2.1840,5
2012-04-30,15:00:00,2.1840,2.1860,2.1840,2.1850,7
2012-04-30,15:05:00,2.1840,2.1850,2.1830,2.1840,6
2012-04-30,15:10:00,2.1830,2.1830,2.1820,2.1820,4
2012-04-30,15:15:00,2.1820,2.1850,2.1820,2.1850,9
2012-04-30,15:20:00,2.1840,2.1850,2.1840,2.1850,9
2012-04-30,15:25:00,2.1850,2.1850,2.1830,2.1840,11
2012-04-30,15:30:00,2.1830,2.1850,2.1830,2.1850,2
2012-04-30,15:35:00,2.1840,2.1840,2.1840,2.1840,7
2012-04-30,15:40:00,2.1840,2.1840,2.1830,2.1830,4
2012-04-30,15:45:00,2.1830,2.1840,2.1830,2.1840,9
2012-04-30,15:50:00,2.1840,2.1840,2.1830,2.1830,3
2012-04-30,15:55:00,2.1830,2.1850,2.1830,2.1830,21
2012-04-30,16:00:00,2.1840,2.1840,2.1830,2.1840,8
2012-04-30,16:05:00,2.1840,2.1850,2.1830,2.1850,10
2012-04-30,16:10:00,2.1840,2.1840,2.1840,2.1840,7
2012-04-30,16:15:00,2.1840,2.1840,2.1830,2.1830,13
2012-04-30,16:20:00,2.1820,2.1820,2.1820,2.1820,18
2012-04-30,16:25:00,2.1820,2.1820,2.1790,2.1800,39
2012-04-30,16:30:00,2.1810,2.1820,2.1810,2.1820,17
2012-04-30,16:35:00,2.1820,2.1820,2.1820,2.1820,2
2012-04-30,16:40:00,2.1820,2.1820,2.1790,2.1790,54
2012-04-30,16:45:00,2.1790,2.1800,2.1780,2.1790,19
2012-04-30,16:55:00,2.1780,2.1780,2.1780,2.1780,2
2012-04-30,17:00:00,2.1770,2.1810,2.1770,2.1790,24
2012-04-30,17:05:00,2.1780,2.1790,2.1770,2.1770,12
2012-04-30,17:10:00,2.1770,2.1780,2.1770,2.1780,3
2012-04-30,17:15:00,2.1770,2.1780,2.1770,2.1780,5
2012-04-30,17:20:00,2.1780,2.1780,2.1770,2.1780,6
2012-04-30,17:25:00,2.1780,2.1780,2.1770,2.1770,18
2012-04-30,17:30:00,2.1770,2.1770,2.1750,2.1760,35
2012-04-30,17:35:00,2.1750,2.1750,2.1740,2.1740,50
2012-04-30,17:40:00,2.1750,2.1750,2.1740,2.1750,11
2012-04-30,17:45:00,2.1740,2.1740,2.1740,2.1740,7
2012-04-30,17:55:00,2.1750,2.1750,2.1740,2.1740,12
2012-04-30,18:00:00,2.1750,2.1750,2.1740,2.1740,7
2012-04-30,18:05:00,2.1730,2.1740,2.1720,2.1720,18
2012-04-30,18:10:00,2.1720,2.1720,2.1720,2.1720,12
2012-04-30,18:15:00,2.1730,2.1730,2.1700,2.1700,47
2012-04-30,18:20:00,2.1710,2.1730,2.1690,2.1730,83
2012-04-30,18:25:00,2.1730,2.1780,2.1730,2.1760,41
2012-04-30,18:30:00,2.1740,2.1740,2.1720,2.1730,17
2012-04-30,18:35:00,2.1730,2.1730,2.1710,2.1720,11
2012-04-30,18:40:00,2.1730,2.1730,2.1730,2.1730,9
2012-04-30,18:45:00,2.1730,2.1760,2.1730,2.1750,9
2012-04-30,18:50:00,2.1740,2.1760,2.1740,2.1740,9
2012-04-30,18:55:00,2.1740,2.1740,2.1740,2.1740,5
2012-04-30,19:00:00,2.1740,2.1760,2.1740,2.1760,9
2012-04-30,19:05:00,2.1750,2.1760,2.1730,2.1730,17
2012-04-30,19:10:00,2.1720,2.1730,2.1710,2.1720,70
2012-04-30,19:15:00,2.1720,2.1730,2.1720,2.1720,16
2012-04-30,19:20:00,2.1720,2.1730,2.1710,2.1710,37
2012-04-30,19:25:00,2.1700,2.1700,2.1600,2.1610,428
2012-04-30,19:30:00,2.1600,2.1630,2.1580,2.1620,285
2012-04-30,19:35:00,2.1620,2.1660,2.1610,2.1630,107
2012-04-30,19:40:00,2.1630,2.1710,2.1610,2.1660,166
2012-04-30,19:45:00,2.1650,2.1680,2.1650,2.1650,90
2012-04-30,19:50:00,2.1650,2.1650,2.1590,2.1590,94
2012-04-30,19:55:00,2.1590,2.1600,2.1510,2.1520,444
2012-04-30,20:00:00,2.1510,2.1560,2.1500,2.1530,399
2012-04-30,20:05:00,2.1550,2.1620,2.1530,2.1600,332
2012-04-30,20:10:00,2.1600,2.1620,2.1560,2.1560,276
2012-04-30,20:15:00,2.1560,2.1670,2.1540,2.1660,414
2012-04-30,20:20:00,2.1660,2.1760,2.1650,2.1740,744
2012-04-30,20:25:00,2.1740,2.1760,2.1670,2.1680,475
2012-04-30,20:30:00,2.1690,2.1740,2.1630,2.1700,875
2012-04-30,20:35:00,2.1700,2.1760,2.1700,2.1730,278
2012-04-30,20:40:00,2.1730,2.1780,2.1720,2.1780,400
2012-04-30,20:45:00,2.1780,2.1880,2.1720,2.1800,1391
2012-04-30,20:50:00,2.1800,2.1870,2.1780,2.1860,457
2012-04-30,20:55:00,2.1870,2.1940,2.1820,2.1820,628
2012-04-30,21:00:00,2.1830,2.1970,2.1810,2.1920,1303
2012-04-30,21:05:00,2.1930,2.1940,2.1700,2.1710,2364
2012-04-30,21:10:00,2.1720,2.1770,2.1700,2.1750,837
2012-04-30,21:15:00,2.1740,2.1750,2.1700,2.1730,460
2012-04-30,21:20:00,2.1730,2.1730,2.1610,2.1620,1122
2012-04-30,21:25:00,2.1620,2.1650,2.1560,2.1600,1538
2012-04-30,21:30:00,2.1600,2.1680,2.1600,2.1640,982
2012-04-30,21:35:00,2.1640,2.1650,2.1600,2.1630,795
2012-04-30,21:40:00,2.1620,2.1650,2.1560,2.1640,660
2012-04-30,21:45:00,2.1630,2.1680,2.1610,2.1630,520
2012-04-30,21:50:00,2.1630,2.1680,2.1610,2.1650,673
2012-04-30,21:55:00,2.1650,2.1680,2.1640,2.1640,243
2012-04-30,22:00:00,2.1640,2.1660,2.1610,2.1660,487
2012-04-30,22:05:00,2.1650,2.1730,2.1650,2.1700,857
2012-04-30,22:10:00,2.1700,2.1710,2.1670,2.1690,340
2012-04-30,22:15:00,2.1690,2.1770,2.1680,2.1740,619
2012-04-30,22:20:00,2.1740,2.1800,2.1730,2.1740,449
2012-04-30,22:25:00,2.1740,2.1790,2.1690,2.1770,623
2012-04-30,22:30:00,2.1780,2.1790,2.1740,2.1790,396
2012-04-30,22:35:00,2.1790,2.1820,2.1760,2.1770,515
2012-04-30,22:40:00,2.1770,2.1840,2.1760,2.1840,484
2012-04-30,22:45:00,2.1840,2.1940,2.1800,2.1840,2305
2012-04-30,22:50:00,2.1840,2.1940,2.1840,2.1920,633
2012-04-30,22:55:00,2.1910,2.1910,2.1830,2.1880,773
2012-04-30,23:00:00,2.1890,2.2060,2.1870,2.2040,2525
2012-04-30,23:05:00,2.2040,2.2190,2.2020,2.2120,3410
2012-04-30,23:10:00,2.2120,2.2150,2.2080,2.2090,888
2012-04-30,23:15:00,2.2100,2.2230,2.2050,2.2210,2635
2012-04-30,23:20:00,2.2220,2.2230,2.2110,2.2140,1601
2012-04-30,23:25:00,2.2130,2.2260,2.2130,2.2190,1500
2012-04-30,23:30:00,2.2180,2.2350,2.2170,2.2300,3013
2012-04-30,23:35:00,2.2310,2.2390,2.2250,2.2330,2316
2012-04-30,23:40:00,2.2330,2.2410,2.2300,2.2350,2940
2012-04-30,23:45:00,2.2360,2.2440,2.2350,2.2420,1776
2012-04-30,23:50:00,2.2410,2.2420,2.2370,2.2400,1350
2012-04-30,23:55:00,2.2400,2.2600,2.2400,2.2490,4121
2012-05-01,00:00:00,2.2490,2.2510,2.2420,2.2470,1569
2012-05-01,00:05:00,2.2480,2.2590,2.2470,2.2520,1333
2012-05-01,00:10:00,2.2520,2.2700,2.2510,2.2630,1736
2012-05-01,00:15:00,2.2630,2.2840,2.2630,2.2730,3419
2012-05-01,00:20:00,2.2740,2.2750,2.2660,2.2670,1761
2012-05-01,00:25:00,2.2670,2.2730,2.2670,2.2720,1085
2012-05-01,00:30:00,2.2720,2.2760,2.2700,2.2710,807
2012-05-01,00:35:00,2.2720,2.2770,2.2650,2.2670,1611
2012-05-01,00:40:00,2.2680,2.2740,2.2580,2.2690,2316
2012-05-01,00:45:00,2.2700,2.2730,2.2670,2.2670,765
2012-05-01,00:50:00,2.2670,2.2700,2.2630,2.2630,643
2012-05-01,00:55:00,2.2630,2.2630,2.2550,2.2580,1170
2012-05-01,01:00:00,2.2580,2.2600,2.2480,2.2550,1853
2012-05-01,01:05:00,2.2550,2.2660,2.2550,2.2620,1136
2012-05-01,01:10:00,2.2620,2.2660,2.2570,2.2580,621
2012-05-01,01:15:00,2.2580,2.2650,2.2560,2.2650,750
2012-05-01,01:20:00,2.2650,2.2760,2.2650,2.2730,2001
2012-05-01,01:25:00,2.2740,2.2760,2.2710,2.2730,650
2012-05-01,01:30:00,2.2730,2.2740,2.2650,2.2720,1004
2012-05-01,01:35:00,2.2720,2.2790,2.2710,2.2750,943
2012-05-01,01:40:00,2.2750,2.2770,2.2680,2.2680,670
2012-05-01,01:45:00,2.2690,2.2750,2.2670,2.2730,527
2012-05-01,01:50:00,2.2740,2.2780,2.2730,2.2730,728
2012-05-01,01:55:00,2.2750,2.2750,2.2690,2.2740,541
2012-05-01,02:00:00,2.2740,2.2750,2.2620,2.2720,1053
2012-05-01,02:05:00,2.2710,2.2790,2.2700,2.2770,1005
2012-05-01,02:10:00,2.2780,2.2900,2.2760,2.2890,3466
2012-05-01,02:15:00,2.2890,2.2910,2.2830,2.2850,1908
2012-05-01,02:20:00,2.2840,2.2910,2.2830,2.2890,2827
2012-05-01,02:25:00,2.2900,2.2900,2.2800,2.2840,4878
2012-05-01,02:30:00,2.2840,2.2860,2.2830,2.2860,1318
2012-05-01,02:35:00,2.2850,2.2860,2.2830,2.2850,322
2012-05-01,02:40:00,2.2840,2.2870,2.2830,2.2840,449
2012-05-01,02:45:00,2.2840,2.2870,2.2830,2.2860,380
2012-05-01,02:50:00,2.2860,2.2880,2.2850,2.2880,334
2012-05-01,02:55:00,2.2870,2.2880,2.2850,2.2870,247
2012-05-01,03:00:00,2.2870,2.2930,2.2860,2.2910,603
2012-05-01,03:05:00,2.2910,2.2940,2.2870,2.2900,192
2012-05-01,03:10:00,2.2910,2.2910,2.2870,2.2890,438
2012-05-01,03:15:00,2.2890,2.2910,2.2880,2.2890,207
2012-05-01,03:20:00,2.2900,2.2900,2.2860,2.2880,127
2012-05-01,03:25:00,2.2870,2.2910,2.2870,2.2900,172
2012-05-01,03:30:00,2.2910,2.2920,2.2890,2.2920,199
2012-05-01,03:35:00,2.2920,2.2940,2.2910,2.2940,204
2012-05-01,03:40:00,2.2930,2.2940,2.2910,2.2930,258
2012-05-01,03:45:00,2.2930,2.2940,2.2920,2.2920,148
2012-05-01,03:50:00,2.2920,2.2940,2.2920,2.2920,270
2012-05-01,03:55:00,2.2920,2.2930,2.2890,2.2920,290
2012-05-01,04:00:00,2.2920,2.2920,2.2860,2.2880,145
2012-05-01,04:05:00,2.2890,2.2900,2.2860,2.2870,115
2012-05-01,04:10:00,2.2860,2.2860,2.2850,2.2850,51
2012-05-01,04:15:00,2.2850,2.2880,2.2850,2.2870,12
2012-05-01,04:20:00,2.2870,2.2880,2.2860,2.2870,48
2012-05-01,04:25:00,2.2870,2.2870,2.2850,2.2850,9
2012-05-01,04:30:00,2.2860,2.2980,2.2860,2.2970,299
2012-05-01,04:35:00,2.2970,2.2990,2.2850,2.2960,72
2012-05-01,04:40:00,2.2960,2.3050,2.2960,2.3040,353
2012-05-01,04:45:00,2.3040,2.3100,2.3010,2.3080,200
2012-05-01,04:50:00,2.3080,2.3200,2.3080,2.3170,282
2012-05-01,04:55:00,2.3160,2.3170,2.3080,2.3130,282
2012-05-01,05:00:00,2.3140,2.3140,2.3110,2.3120,15
2012-05-01,05:05:00,2.3100,2.3120,2.3080,2.3120,105
2012-05-01,05:10:00,2.3110,2.3110,2.3060,2.3080,114
2012-05-01,06:00:00,2.3110,2.3110,2.3060,2.3070,23
2012-05-01,06:05:00,2.3090,2.3090,2.3090,2.3090,3
2012-05-01,06:10:00,2.3070,2.3070,2.3070,2.3070,1
2012-05-01,06:20:00,2.3070,2.3080,2.3050,2.3080,27
2012-05-01,06:25:00,2.3050,2.3050,2.3050,2.3050,1
2012-05-01,06:30:00,2.3070,2.3150,2.3070,2.3110,33
2012-05-01,06:35:00,2.3130,2.3130,2.3100,2.3110,17
2012-05-01,06:40:00,2.3100,2.3130,2.3090,2.3130,15
2012-05-01,06:45:00,2.3140,2.3180,2.3140,2.3170,14
2012-05-01,06:50:00,2.3180,2.3200,2.3160,2.3190,28
2012-05-01,06:55:00,2.3190,2.3420,2.3190,2.3250,331
2012-05-01,07:00:00,2.3250,2.3290,2.3220,2.3290,12
2012-05-01,07:05:00,2.3260,2.3260,2.3230,2.3230,6
2012-05-01,07:10:00,2.3270,2.3270,2.3230,2.3230,2
2012-05-01,07:15:00,2.3220,2.3290,2.3220,2.3290,19
2012-05-01,07:20:00,2.3280,2.3300,2.3250,2.3250,4
2012-05-01,07:25:00,2.3280,2.3350,2.3260,2.3300,16
2012-05-01,07:30:00,2.3300,2.3310,2.3300,2.3300,4
2012-05-01,07:35:00,2.3340,2.3340,2.3260,2.3260,7
2012-05-01,07:40:00,2.3260,2.3260,2.3260,2.3260,2
2012-05-01,07:50:00,2.3260,2.3260,2.3260,2.3260,3
2012-05-01,07:55:00,2.3250,2.3260,2.3250,2.3260,3
2012-05-01,08:00:00,2.3240,2.3240,2.3190,2.3210,19
2012-05-01,08:05:00,2.3200,2.3200,2.3200,2.3200,1
2012-05-01,08:10:00,2.3190,2.3190,2.3150,2.3150,12
2012-05-01,08:15:00,2.3150,2.3160,2.3150,2.3160,10
2012-05-01,08:20:00,2.3160,2.3160,2.3150,2.3150,5
2012-05-01,08:25:00,2.3140,2.3140,2.3140,2.3140,3
2012-05-01,08:35:00,2.3140,2.3210,2.3140,2.3210,36
2012-05-01,08:40:00,2.3200,2.3210,2.3200,2.3210,6
2012-05-01,08:45:00,2.3210,2.3210,2.3180,2.3180,8
2012-05-01,08:50:00,2.3180,2.3180,2.3170,2.3180,10
2012-05-01,08:55:00,2.3170,2.3170,2.3110,2.3160,20
2012-05-01,09:00:00,2.3120,2.3140,2.3060,2.3140,37
2012-05-01,09:05:00,2.3110,2.3150,2.3110,2.3140,15
2012-05-01,09:10:00,2.3110,2.3110,2.3100,2.3100,22
2012-05-01,09:15:00,2.3100,2.3100,2.3100,2.3100,10
2012-05-01,09:20:00,2.3120,2.3120,2.3120,2.3120,1
2012-05-01,09:25:00,2.3120,2.3150,2.3110,2.3130,8
2012-05-01,09:30:00,2.3130,2.3130,2.3130,2.3130,3
2012-05-01,09:35:00,2.3130,2.3150,2.3130,2.3150,8
2012-05-01,09:40:00,2.3130,2.3130,2.3130,2.3130,1
2012-05-01,09:45:00,2.3110,2.3110,2.3110,2.3110,20
2012-05-01,09:50:00,2.3120,2.3210,2.3120,2.3150,37
2012-05-01,09:55:00,2.3160,2.3230,2.3160,2.3200,30
2012-05-01,10:00:00,2.3230,2.3240,2.3220,2.3230,6
2012-05-01,10:05:00,2.3210,2.3210,2.3180,2.3180,6
2012-05-01,10:10:00,2.3200,2.3220,2.3200,2.3220,5
2012-05-01,10:20:00,2.3200,2.3200,2.3200,2.3200,1
2012-05-01,10:25:00,2.3200,2.3240,2.3190,2.3240,67
2012-05-01,10:30:00,2.3250,2.3250,2.3230,2.3230,6
2012-05-01,10:35:00,2.3230,2.3240,2.3230,2.3240,3
2012-05-01,10:40:00,2.3220,2.3230,2.3220,2.3230,4
2012-05-01,10:45:00,2.3220,2.3230,2.3210,2.3230,13
2012-05-01,10:50:00,2.3220,2.3220,2.3220,2.3220,2
2012-05-01,10:55:00,2.3220,2.3230,2.3210,2.3210,10
2012-05-01,11:05:00,2.3210,2.3210,2.3200,2.3200,37
2012-05-01,11:10:00,2.3200,2.3200,2.3190,2.3190,17
2012-05-01,11:15:00,2.3190,2.3190,2.3180,2.3180,4
2012-05-01,11:20:00,2.3180,2.3190,2.3180,2.3190,5
2012-05-01,11:25:00,2.3180,2.3180,2.3180,2.3180,2
2012-05-01,11:40:00,2.3170,2.3170,2.3170,2.3170,3
2012-05-01,11:45:00,2.3180,2.3190,2.3160,2.3190,36
2012-05-01,11:50:00,2.3180,2.3180,2.3180,2.3180,4
2012-05-01,12:10:00,2.3190,2.3190,2.3190,2.3190,1
2012-05-01,12:15:00,2.3180,2.3180,2.3180,2.3180,1
2012-05-01,12:20:00,2.3170,2.3170,2.3150,2.3150,5
2012-05-01,12:25:00,2.3180,2.3190,2.3150,2.3150,3
2012-05-01,12:30:00,2.3160,2.3160,2.3160,2.3160,1
2012-05-01,12:35:00,2.3170,2.3170,2.3160,2.3170,4
2012-05-01,12:40:00,2.3180,2.3190,2.3160,2.3160,8
2012-05-01,12:45:00,2.3160,2.3160,2.3160,2.3160,34
2012-05-01,12:50:00,2.3180,2.3190,2.3180,2.3190,20
2012-05-01,13:05:00,2.3170,2.3170,2.3160,2.3160,24
2012-05-01,13:10:00,2.3170,2.3180,2.3170,2.3180,5
2012-05-01,13:15:00,2.3180,2.3200,2.3180,2.3200,13
2012-05-01,13:20:00,2.3190,2.3190,2.3100,2.3100,33
2012-05-01,13:30:00,2.3110,2.3150,2.3110,2.3130,5
2012-05-01,13:40:00,2.3110,2.3180,2.3100,2.3110,29
2012-05-01,13:45:00,2.3180,2.3190,2.3100,2.3130,120
2012-05-01,13:50:00,2.3130,2.3130,2.3130,2.3130,1
2012-05-01,13:55:00,2.3130,2.3130,2.3120,2.3120,2
2012-05-01,14:00:00,2.3110,2.3120,2.3110,2.3120,15
2012-05-01,14:05:00,2.3110,2.3110,2.3100,2.3100,92
2012-05-01,14:10:00,2.3100,2.3150,2.3090,2.3100,111
2012-05-01,14:15:00,2.3100,2.3130,2.3090,2.3120,29
2012-05-01,14:20:00,2.3110,2.3110,2.3090,2.3090,3
2012-05-01,14:25:00,2.3110,2.3110,2.3110,2.3110,36
2012-05-01,14:30:00,2.3110,2.3110,2.3110,2.3110,19
2012-05-01,14:35:00,2.3120,2.3130,2.3110,2.3110,21
2012-05-01,14:40:00,2.3120,2.3140,2.3120,2.3120,26
2012-05-01,14:45:00,2.3120,2.3130,2.3100,2.3100,65
2012-05-01,14:55:00,2.3100,2.3100,2.3090,2.3090,5
2012-05-01,15:00:00,2.3100,2.3100,2.3090,2.3100,19
2012-05-01,15:05:00,2.3100,2.3100,2.3100,2.3100,3
2012-05-01,15:10:00,2.3100,2.3100,2.3100,2.3100,1
2012-05-01,15:15:00,2.3110,2.3130,2.3110,2.3130,8
2012-05-01,15:20:00,2.3130,2.3130,2.3120,2.3120,15
2012-05-01,15:25:00,2.3100,2.3100,2.3100,2.3100,4
2012-05-01,15:35:00,2.3110,2.3110,2.3110,2.3110,4
2012-05-01,15:40:00,2.3100,2.3100,2.3100,2.3100,10
2012-05-01,15:45:00,2.3110,2.3200,2.3110,2.3200,35
2012-05-01,15:50:00,2.3200,2.3280,2.3200,2.3220,61
2012-05-01,15:55:00,2.3230,2.3250,2.3220,2.3220,14
2012-05-01,16:00:00,2.3220,2.3320,2.3220,2.3320,93
2012-05-01,16:05:00,2.3320,2.3320,2.3280,2.3280,10
2012-05-01,16:10:00,2.3310,2.3350,2.3310,2.3320,48
2012-05-01,16:15:00,2.3330,2.3330,2.3330,2.3330,2
2012-05-01,16:20:00,2.3350,2.3350,2.3330,2.3350,13
2012-05-01,16:25:00,2.3330,2.3340,2.3320,2.3340,20
2012-05-01,16:30:00,2.3350,2.3360,2.3330,2.3360,22
2012-05-01,16:35:00,2.3360,2.3420,2.3350,2.3390,108
2012-05-01,16:40:00,2.3400,2.3410,2.3400,2.3410,73
2012-05-01,16:45:00,2.3410,2.3410,2.3400,2.3400,22
2012-05-01,16:50:00,2.3400,2.3410,2.3400,2.3400,27
2012-05-01,16:55:00,2.3400,2.3410,2.3400,2.3410,84
2012-05-01,17:00:00,2.3400,2.3400,2.3400,2.3400,50
2012-05-01,17:05:00,2.3400,2.3400,2.3380,2.3380,48
2012-05-01,17:10:00,2.3380,2.3380,2.3370,2.3370,37
2012-05-01,17:15:00,2.3390,2.3410,2.3390,2.3390,39
2012-05-01,17:20:00,2.3380,2.3390,2.3380,2.3380,4
2012-05-01,17:25:00,2.3380,2.3380,2.3380,2.3380,2
2012-05-01,17:30:00,2.3390,2.3400,2.3370,2.3400,39
2012-05-01,17:35:00,2.3370,2.3400,2.3370,2.3370,24
2012-05-01,17:40:00,2.3370,2.3370,2.3370,2.3370,3
2012-05-01,17:50:00,2.3370,2.3400,2.3360,2.3370,24
2012-05-01,17:55:00,2.3370,2.3400,2.3370,2.3400,15
2012-05-01,18:00:00,2.3380,2.3390,2.3380,2.3380,22
2012-05-01,18:05:00,2.3370,2.3370,2.3220,2.3220,182
2012-05-01,18:10:00,2.3220,2.3220,2.3110,2.3120,135
2012-05-01,18:15:00,2.3120,2.3130,2.3090,2.3100,94
2012-05-01,18:20:00,2.3100,2.3110,2.3090,2.3090,118
2012-05-01,18:25:00,2.3090,2.3090,2.3010,2.3030,163
2012-05-01,18:30:00,2.3040,2.3100,2.3020,2.3030,135
2012-05-01,18:35:00,2.3030,2.3040,2.2990,2.2990,114
2012-05-01,18:40:00,2.2990,2.3060,2.2990,2.3040,134
2012-05-01,18:45:00,2.3050,2.3150,2.3050,2.3130,113
2012-05-01,18:50:00,2.3120,2.3140,2.3090,2.3140,104
2012-05-01,18:55:00,2.3130,2.3200,2.3130,2.3180,160
2012-05-01,19:00:00,2.3180,2.3250,2.3160,2.3180,103
2012-05-01,19:05:00,2.3170,2.3210,2.3160,2.3180,38
2012-05-01,19:10:00,2.3180,2.3180,2.3150,2.3150,119
2012-05-01,19:15:00,2.3150,2.3150,2.3080,2.3100,94
2012-05-01,19:20:00,2.3100,2.3140,2.3080,2.3080,119
2012-05-01,19:25:00,2.3080,2.3080,2.3010,2.3020,180
2012-05-01,19:30:00,2.3020,2.3030,2.2990,2.3000,143
2012-05-01,19:35:00,2.3000,2.3030,2.2970,2.2980,108
2012-05-01,19:40:00,2.2990,2.3050,2.2970,2.3010,163
2012-05-01,19:45:00,2.3010,2.3020,2.2930,2.2980,246
2012-05-01,19:50:00,2.2980,2.3150,2.2970,2.3140,695
2012-05-01,19:55:00,2.3140,2.3480,2.3130,2.3440,1768
2012-05-01,20:00:00,2.3440,2.3590,2.3360,2.3400,2009
2012-05-01,20:05:00,2.3400,2.3400,2.3320,2.3340,595
2012-05-01,20:10:00,2.3340,2.3440,2.3340,2.3420,601
2012-05-01,20:15:00,2.3420,2.3450,2.3350,2.3400,1048
2012-05-01,20:20:00,2.3400,2.3450,2.3380,2.3430,534
2012-05-01,20:25:00,2.3420,2.3440,2.3350,2.3400,893
2012-05-01,20:30:00,2.3400,2.3450,2.3390,2.3420,491
2012-05-01,20:35:00,2.3430,2.3440,2.3300,2.3310,791
2012-05-01,20:40:00,2.3310,2.3330,2.3260,2.3310,939
2012-05-01,20:45:00,2.3310,2.3390,2.3280,2.3300,392
2012-05-01,20:50:00,2.3300,2.3350,2.3270,2.3270,504
2012-05-01,20:55:00,2.3280,2.3310,2.3250,2.3290,856
2012-05-01,21:00:00,2.3290,2.3300,2.3140,2.3230,3847
2012-05-01,21:05:00,2.3240,2.3240,2.3110,2.3110,1482
2012-05-01,21:10:00,2.3100,2.3180,2.3040,2.3160,1958
2012-05-01,21:15:00,2.3150,2.3200,2.3110,2.3170,1140
2012-05-01,21:20:00,2.3170,2.3190,2.3130,2.3160,747
2012-05-01,21:25:00,2.3170,2.3240,2.3150,2.3190,972
2012-05-01,21:30:00,2.3200,2.3230,2.3180,2.3180,789
2012-05-01,21:35:00,2.3180,2.3190,2.2930,2.2970,3749
2012-05-01,21:40:00,2.2970,2.3070,2.2950,2.3040,1663
2012-05-01,21:45:00,2.3050,2.3130,2.3040,2.3060,1273
2012-05-01,21:50:00,2.3060,2.3120,2.3020,2.3100,946
2012-05-01,21:55:00,2.3110,2.3160,2.3100,2.3120,726
2012-05-01,22:00:00,2.3120,2.3460,2.3100,2.3420,4861
2012-05-01,22:05:00,2.3430,2.3430,2.3290,2.3320,2584
2012-05-01,22:10:00,2.3320,2.3350,2.3300,2.3300,646
2012-05-01,22:15:00,2.3310,2.3450,2.3300,2.3410,2071
2012-05-01,22:20:00,2.3410,2.3510,2.3320,2.3360,3077
2012-05-01,22:25:00,2.3350,2.3430,2.3340,2.3350,1108
2012-05-01,22:30:00,2.3350,2.3430,2.3350,2.3380,1131
2012-05-01,22:35:00,2.3380,2.3430,2.3350,2.3350,535
2012-05-01,22:40:00,2.3360,2.3370,2.3170,2.3240,2974
2012-05-01,22:45:00,2.3230,2.3340,2.3230,2.3320,1251
2012-05-01,22:50:00,2.3320,2.3340,2.3250,2.3260,1067
2012-05-01,22:55:00,2.3260,2.3280,2.3130,2.3190,1273
2012-05-01,23:00:00,2.3180,2.3240,2.3170,2.3220,1168
2012-05-01,23:05:00,2.3230,2.3320,2.3230,2.3310,905
2012-05-01,23:10:00,2.3310,2.3360,2.3230,2.3280,1115
2012-05-01,23:15:00,2.3270,2.3280,2.3210,2.3250,621
2012-05-01,23:20:00,2.3260,2.3260,2.3200,2.3230,384
2012-05-01,23:25:00,2.3240,2.3240,2.3150,2.3150,811
2012-05-01,23:30:00,2.3160,2.3270,2.3130,2.3250,1044
2012-05-01,23:35:00,2.3240,2.3310,2.3230,2.3290,738
2012-05-01,23:40:00,2.3290,2.3430,2.3280,2.3430,1668
2012-05-01,23:45:00,2.3430,2.3460,2.3390,2.3410,947
2012-05-01,23:50:00,2.3420,2.3420,2.3370,2.3410,1169
2012-05-01,23:55:00,2.3400,2.3430,2.3370,2.3380,325
2012-05-02,00:00:00,2.3380,2.3420,2.3370,2.3410,563
2012-05-02,00:05:00,2.3410,2.3480,2.3400,2.3450,1224
2012-05-02,00:10:00,2.3450,2.3500,2.3360,2.3490,2125
2012-05-02,00:15:00,2.3500,2.3500,2.3400,2.3420,1321
2012-05-02,00:20:00,2.3420,2.3460,2.3420,2.3460,308
2012-05-02,00:25:00,2.3460,2.3560,2.3440,2.3540,1895
2012-05-02,00:30:00,2.3540,2.3650,2.3520,2.3610,2269
2012-05-02,00:35:00,2.3620,2.3680,2.3610,2.3660,2339
2012-05-02,00:40:00,2.3660,2.3740,2.3650,2.3690,2500
2012-05-02,00:45:00,2.3690,2.3730,2.3670,2.3690,1019
2012-05-02,00:50:00,2.3690,2.3750,2.3650,2.3660,2134
2012-05-02,00:55:00,2.3660,2.3680,2.3620,2.3640,1079
2012-05-02,01:00:00,2.3640,2.3710,2.3620,2.3700,1110
2012-05-02,01:05:00,2.3690,2.3730,2.3640,2.3670,804
2012-05-02,01:10:00,2.3660,2.3670,2.3570,2.3610,1050
2012-05-02,01:15:00,2.3610,2.3620,2.3500,2.3520,1422
2012-05-02,01:20:00,2.3530,2.3600,2.3500,2.3570,1373
2012-05-02,01:25:00,2.3570,2.3600,2.3500,2.3510,684
2012-05-02,01:30:00,2.3510,2.3620,2.3510,2.3550,1121
2012-05-02,01:35:00,2.3550,2.3580,2.3530,2.3550,475
2012-05-02,01:40:00,2.3560,2.3560,2.3450,2.3490,1318
2012-05-02,01:45:00,2.3490,2.3580,2.3490,2.3540,422
2012-05-02,01:50:00,2.3540,2.3540,2.3470,2.3490,479
2012-05-02,01:55:00,2.3480,2.3570,2.3470,2.3530,600
2012-05-02,02:00:00,2.3530,2.3560,2.3480,2.3500,509
2012-05-02,02:05:00,2.3490,2.3610,2.3480,2.3590,1030
2012-05-02,02:10:00,2.3600,2.3710,2.3590,2.3600,1617
2012-05-02,02:15:00,2.3590,2.3700,2.3560,2.3680,1384
2012-05-02,02:20:00,2.3680,2.3690,2.3610,2.3670,1559
2012-05-02,02:25:00,2.3680,2.3850,2.3650,2.3720,6811
2012-05-02,02:30:00,2.3720,2.3730,2.3640,2.3650,1070
2012-05-02,02:35:00,2.3650,2.3700,2.3650,2.3680,299
2012-05-02,02:40:00,2.3670,2.3720,2.3670,2.3700,579
2012-05-02,02:45:00,2.3700,2.3710,2.3660,2.3660,202
2012-05-02,02:50:00,2.3660,2.3670,2.3630,2.3650,300
2012-05-02,02:55:00,2.3650,2.3700,2.3650,2.3690,246
2012-05-02,03:00:00,2.3690,2.3690,2.3660,2.3660,210
2012-05-02,03:05:00,2.3650,2.3660,2.3630,2.3640,490
2012-05-02,03:10:00,2.3640,2.3660,2.3630,2.3640,204
2012-05-02,03:15:00,2.3640,2.3680,2.3640,2.3670,143
2012-05-02,03:20:00,2.3660,2.3700,2.3660,2.3700,168
2012-05-02,03:25:00,2.3700,2.3740,2.3690,2.3720,182
2012-05-02,03:30:00,2.3720,2.3720,2.3680,2.3690,104
2012-05-02,03:35:00,2.3690,2.3710,2.3690,2.3690,102
2012-05-02,03:40:00,2.3680,2.3690,2.3670,2.3670,96
2012-05-02,03:45:00,2.3670,2.3680,2.3660,2.3670,79
2012-05-02,03:50:00,2.3670,2.3680,2.3640,2.3650,141
2012-05-02,03:55:00,2.3650,2.3660,2.3590,2.3600,353
2012-05-02,04:00:00,2.3610,2.3630,2.3570,2.3600,247
2012-05-02,04:05:00,2.3610,2.3670,2.3610,2.3660,71
2012-05-02,04:10:00,2.3660,2.3730,2.3660,2.3680,320
2012-05-02,04:15:00,2.3690,2.3700,2.3650,2.3680,72
2012-05-02,04:20:00,2.3660,2.3690,2.3650,2.3670,74
2012-05-02,04:25:00,2.3690,2.3690,2.3620,2.3630,39
2012-05-02,04:30:00,2.3610,2.3640,2.3610,2.3630,29
2012-05-02,04:35:00,2.3630,2.3710,2.3600,2.3710,200
2012-05-02,04:40:00,2.3600,2.3600,2.3590,2.3600,10
2012-05-02,04:45:00,2.3600,2.3620,2.3600,2.3620,20
2012-05-02,04:50:00,2.3620,2.3620,2.3580,2.3600,49
2012-05-02,04:55:00,2.3590,2.3610,2.3590,2.3610,8
2012-05-02,05:00:00,2.3580,2.3650,2.3580,2.3640,34
2012-05-02,05:05:00,2.3640,2.3670,2.3640,2.3670,28
2012-05-02,05:10:00,2.3670,2.3680,2.3600,2.3600,60
2012-05-02,06:00:00,2.3710,2.3720,2.3700,2.3710,93
2012-05-02,06:05:00,2.3700,2.3760,2.3700,2.3760,24
2012-05-02,06:10:00,2.3760,2.3810,2.3720,2.3790,75
2012-05-02,06:15:00,2.3760,2.3770,2.3760,2.3770,5
2012-05-02,06:20:00,2.3780,2.3780,2.3770,2.3780,10
2012-05-02,06:25:00,2.3790,2.3830,2.3790,2.3830,23
2012-05-02,06:30:00,2.3830,2.3830,2.3810,2.3830,17
2012-05-02,06:35:00,2.3830,2.3830,2.3830,2.3830,1
2012-05-02,06:40:00,2.3820,2.3820,2.3790,2.3790,12
2012-05-02,06:50:00,2.3800,2.3820,2.3800,2.3800,5
2012-05-02,06:55:00,2.3790,2.3810,2.3790,2.3790,5
2012-05-02,07:00:00,2.3780,2.3790,2.3780,2.3790,3
2012-05-02,07:05:00,2.3790,2.3790,2.3790,2.3790,2
2012-05-02,07:10:00,2.3790,2.3800,2.3790,2.3800,5
2012-05-02,07:15:00,2.3790,2.3790,2.3790,2.3790,1
2012-05-02,07:20:00,2.3790,2.3800,2.3790,2.3800,2
2012-05-02,07:25:00,2.3790,2.3790,2.3790,2.3790,2
2012-05-02,07:30:00,2.3790,2.3800,2.3790,2.3800,4
2012-05-02,07:35:00,2.3790,2.3810,2.3790,2.3810,9
2012-05-02,07:40:00,2.3800,2.3800,2.3750,2.3750,27
2012-05-02,07:45:00,2.3790,2.3790,2.3790,2.3790,9
2012-05-02,07:50:00,2.3770,2.3770,2.3760,2.3760,2
2012-05-02,07:55:00,2.3770,2.3770,2.3770,2.3770,1
2012-05-02,08:00:00,2.3760,2.3760,2.3740,2.3740,9
2012-05-02,08:05:00,2.3750,2.3750,2.3740,2.3750,7
2012-05-02,08:10:00,2.3760,2.3760,2.3750,2.3750,3
2012-05-02,08:20:00,2.3750,2.3790,2.3750,2.3790,6
2012-05-02,08:25:00,2.3770,2.3770,2.3770,2.3770,1
2012-05-02,08:30:00,2.3770,2.3770,2.3770,2.3770,1
2012-05-02,08:35:00,2.3770,2.3770,2.3760,2.3760,3
2012-05-02,08:40:00,2.3790,2.3790,2.3760,2.3760,2
2012-05-02,08:50:00,2.3760,2.3760,2.3760,2.3760,12
2012-05-02,08:55:00,2.3760,2.3760,2.3750,2.3750,19
2012-05-02,09:00:00,2.3740,2.3740,2.3740,2.3740,7
2012-05-02,09:05:00,2.3740,2.3740,2.3720,2.3720,21
2012-05-02,09:10:00,2.3710,2.3710,2.3710,2.3710,4
2012-05-02,09:15:00,2.3710,2.3730,2.3710,2.3710,18
2012-05-02,09:25:00,2.3720,2.3720,2.3710,2.3710,2
2012-05-02,09:30:00,2.3710,2.3710,2.3710,2.3710,11
2012-05-02,09:35:00,2.3720,2.3730,2.3710,2.3730,3
2012-05-02,09:40:00,2.3710,2.3710,2.3710,2.3710,1
2012-05-02,09:45:00,2.3710,2.3710,2.3710,2.3710,2
2012-05-02,09:50:00,2.3710,2.3710,2.3710,2.3710,1
2012-05-02,09:55:00,2.3710,2.3720,2.3710,2.3720,10
2012-05-02,10:00:00,2.3720,2.3720,2.3720,2.3720,2
2012-05-02,10:05:00,2.3710,2.3710,2.3710,2.3710,1
2012-05-02,10:10:00,2.3740,2.3740,2.3730,2.3730,7
2012-05-02,10:15:00,2.3750,2.3750,2.3710,2.3710,34
2012-05-02,10:20:00,2.3710,2.3710,2.3710,2.3710,2
2012-05-02,10:30:00,2.3710,2.3710,2.3710,2.3710,3
2012-05-02,10:35:00,2.3710,2.3740,2.3710,2.3740,2
2012-05-02,10:40:00,2.3740,2.3760,2.3740,2.3760,49
2012-05-02,10:45:00,2.3750,2.3750,2.3750,2.3750,1
2012-05-02,10:55:00,2.3720,2.3720,2.3720,2.3720,3
2012-05-02,11:00:00,2.3730,2.3730,2.3730,2.3730,5
2012-05-02,11:10:00,2.3750,2.3760,2.3750,2.3760,4
2012-05-02,11:15:00,2.3750,2.3750,2.3740,2.3740,16
2012-05-02,11:20:00,2.3740,2.3740,2.3740,2.3740,1
2012-05-02,11:25:00,2.3740,2.3740,2.3740,2.3740,2
2012-05-02,11:30:00,2.3730,2.3730,2.3720,2.3720,2
2012-05-02,11:35:00,2.3720,2.3720,2.3720,2.3720,2
2012-05-02,11:40:00,2.3720,2.3720,2.3710,2.3710,7
2012-05-02,11:45:00,2.3710,2.3710,2.3710,2.3710,3
2012-05-02,11:50:00,2.3720,2.3720,2.3720,2.3720,3
2012-05-02,11:55:00,2.3710,2.3710,2.3710,2.3710,3
2012-05-02,12:00:00,2.3710,2.3710,2.3690,2.3690,15
2012-05-02,12:05:00,2.3680,2.3690,2.3670,2.3690,5
2012-05-02,12:10:00,2.3690,2.3740,2.3690,2.3740,17
2012-05-02,12:15:00,2.3730,2.3750,2.3730,2.3750,13
2012-05-02,12:20:00,2.3730,2.3730,2.3720,2.3720,34
2012-05-02,12:25:00,2.3720,2.3750,2.3720,2.3730,21
2012-05-02,12:30:00,2.3730,2.3760,2.3730,2.3730,46
2012-05-02,12:35:00,2.3720,2.3740,2.3720,2.3740,8
2012-05-02,12:40:00,2.3740,2.3770,2.3740,2.3770,9
2012-05-02,12:45:00,2.3770,2.3810,2.3770,2.3800,15
2012-05-02,12:50:00,2.3810,2.3820,2.3810,2.3820,3
2012-05-02,12:55:00,2.3800,2.3800,2.3780,2.3780,2
2012-05-02,13:00:00,2.3800,2.3820,2.3800,2.3810,6
2012-05-02,13:05:00,2.3820,2.3820,2.3810,2.3820,35
2012-05-02,13:10:00,2.3830,2.3840,2.3820,2.3830,50
2012-05-02,13:15:00,2.3830,2.3840,2.3800,2.3800,43
2012-05-02,13:20:00,2.3820,2.3830,2.3820,2.3830,3
2012-05-02,13:25:00,2.3800,2.3820,2.3800,2.3820,6
2012-05-02,13:30:00,2.3810,2.3810,2.3790,2.3790,12
2012-05-02,13:40:00,2.3810,2.3810,2.3790,2.3790,4
2012-05-02,13:45:00,2.3800,2.3820,2.3790,2.3790,81
2012-05-02,13:50:00,2.3800,2.3810,2.3800,2.3810,5
2012-05-02,13:55:00,2.3820,2.3820,2.3820,2.3820,2
2012-05-02,14:00:00,2.3800,2.3810,2.3800,2.3800,12
2012-05-02,14:05:00,2.3800,2.3810,2.3800,2.3810,6
2012-05-02,14:10:00,2.3810,2.3810,2.3810,2.3810,3
2012-05-02,14:15:00,2.3810,2.3820,2.3780,2.3790,9
2012-05-02,14:20:00,2.3790,2.3790,2.3790,2.3790,20
2012-05-02,14:25:00,2.3790,2.3800,2.3790,2.3800,12
2012-05-02,14:30:00,2.3790,2.3790,2.3790,2.3790,6
2012-05-02,14:35:00,2.3790,2.3800,2.3790,2.3790,20
2012-05-02,14:40:00,2.3790,2.3790,2.3790,2.3790,8
2012-05-02,14:50:00,2.3780,2.3780,2.3770,2.3780,7
2012-05-02,15:00:00,2.3770,2.3790,2.3750,2.3780,43
2012-05-02,15:05:00,2.3790,2.3790,2.3760,2.3760,11
2012-05-02,15:10:00,2.3780,2.3790,2.3770,2.3770,13
2012-05-02,15:15:00,2.3790,2.3790,2.3750,2.3760,32
2012-05-02,15:20:00,2.3750,2.3760,2.3750,2.3760,13
2012-05-02,15:25:00,2.3760,2.3760,2.3740,2.3750,19
2012-05-02,15:30:00,2.3770,2.3770,2.3760,2.3760,9
2012-05-02,15:35:00,2.3770,2.3770,2.3740,2.3740,18
2012-05-02,15:40:00,2.3740,2.3750,2.3740,2.3750,12
2012-05-02,15:45:00,2.3740,2.3740,2.3710,2.3710,56
2012-05-02,15:50:00,2.3710,2.3730,2.3710,2.3710,10
2012-05-02,15:55:00,2.3710,2.3730,2.3710,2.3730,16
2012-05-02,16:00:00,2.3730,2.3730,2.3700,2.3720,37
2012-05-02,16:05:00,2.3710,2.3730,2.3710,2.3730,19
2012-05-02,16:10:00,2.3740,2.3740,2.3730,2.3740,29
2012-05-02,16:15:00,2.3740,2.3740,2.3640,2.3640,91
2012-05-02,16:20:00,2.3640,2.3650,2.3640,2.3640,15
2012-05-02,16:25:00,2.3640,2.3640,2.3620,2.3620,63
2012-05-02,16:30:00,2.3610,2.3620,2.3610,2.3610,43
2012-05-02,16:35:00,2.3620,2.3640,2.3610,2.3630,104
2012-05-02,16:40:00,2.3630,2.3630,2.3630,2.3630,3
2012-05-02,16:45:00,2.3630,2.3630,2.3620,2.3630,4
2012-05-02,16:50:00,2.3620,2.3630,2.3590,2.3590,96
2012-05-02,16:55:00,2.3600,2.3630,2.3590,2.3630,39
2012-05-02,17:00:00,2.3620,2.3650,2.3620,2.3630,36
2012-05-02,17:05:00,2.3600,2.3600,2.3600,2.3600,1
2012-05-02,17:10:00,2.3610,2.3620,2.3600,2.3620,26
2012-05-02,17:15:00,2.3620,2.3630,2.3610,2.3630,11
2012-05-02,17:20:00,2.3620,2.3620,2.3620,2.3620,6
2012-05-02,17:25:00,2.3610,2.3610,2.3600,2.3600,24
2012-05-02,17:30:00,2.3600,2.3610,2.3600,2.3610,39
2012-05-02,17:35:00,2.3610,2.3610,2.3610,2.3610,1
2012-05-02,17:40:00,2.3590,2.3620,2.3590,2.3610,13
2012-05-02,17:45:00,2.3610,2.3620,2.3580,2.3620,78
2012-05-02,17:50:00,2.3610,2.3670,2.3610,2.3670,40
2012-05-02,17:55:00,2.3650,2.3660,2.3650,2.3660,2
2012-05-02,18:00:00,2.3650,2.3660,2.3630,2.3660,21
2012-05-02,18:05:00,2.3650,2.3660,2.3600,2.3620,75
2012-05-02,18:10:00,2.3610,2.3650,2.3590,2.3620,89
2012-05-02,18:15:00,2.3620,2.3620,2.3590,2.3590,90
2012-05-02,18:20:00,2.3580,2.3580,2.3510,2.3530,257
2012-05-02,18:25:00,2.3540,2.3560,2.3530,2.3550,72
2012-05-02,18:30:00,2.3550,2.3550,2.3500,2.3510,81
2012-05-02,18:35:00,2.3510,2.3520,2.3450,2.3470,190
2012-05-02,18:40:00,2.3460,2.3500,2.3440,2.3440,108
2012-05-02,18:45:00,2.3430,2.3470,2.3420,2.3420,107
2012-05-02,18:50:00,2.3420,2.3440,2.3400,2.3430,208
2012-05-02,18:55:00,2.3420,2.3440,2.3420,2.3440,43
2012-05-02,19:00:00,2.3430,2.3460,2.3410,2.3420,79
2012-05-02,19:05:00,2.3420,2.3470,2.3410,2.3440,60
2012-05-02,19:10:00,2.3450,2.3450,2.3410,2.3440,67
2012-05-02,19:15:00,2.3450,2.3490,2.3440,2.3450,136
2012-05-02,19:20:00,2.3440,2.3440,2.3410,2.3430,76
2012-05-02,19:25:00,2.3440,2.3500,2.3420,2.3420,165
2012-05-02,19:30:00,2.3420,2.3510,2.3420,2.3500,190
2012-05-02,19:35:00,2.3490,2.3490,2.3420,2.3460,124
2012-05-02,19:40:00,2.3460,2.3500,2.3450,2.3450,196
2012-05-02,19:45:00,2.3460,2.3490,2.3310,2.3360,577
2012-05-02,19:50:00,2.3360,2.3460,2.3350,2.3420,331
2012-05-02,19:55:00,2.3420,2.3480,2.3420,2.3460,162
2012-05-02,20:00:00,2.3460,2.3550,2.3430,2.3540,519
2012-05-02,20:05:00,2.3540,2.3620,2.3510,2.3570,470
2012-05-02,20:10:00,2.3570,2.3610,2.3490,2.3600,816
2012-05-02,20:15:00,2.3600,2.3600,2.3540,2.3550,212
2012-05-02,20:20:00,2.3540,2.3550,2.3390,2.3500,884
2012-05-02,20:25:00,2.3480,2.3570,2.3480,2.3550,428
2012-05-02,20:30:00,2.3540,2.3560,2.3470,2.3510,475
2012-05-02,20:35:00,2.3500,2.3510,2.3440,2.3510,396
2012-05-02,20:40:00,2.3500,2.3520,2.3360,2.3400,1166
2012-05-02,20:45:00,2.3410,2.3460,2.3360,2.3370,653
2012-05-02,20:50:00,2.3360,2.3420,2.3280,2.3310,902
2012-05-02,20:55:00,2.3320,2.3410,2.3260,2.3380,2116
2012-05-02,21:00:00,2.3380,2.3430,2.3320,2.3360,2145
2012-05-02,21:05:00,2.3360,2.3380,2.3300,2.3350,1303
2012-05-02,21:10:00,2.3350,2.3470,2.3320,2.3460,1591
2012-05-02,21:15:00,2.3460,2.3530,2.3450,2.3500,1826
2012-05-02,21:20:00,2.3510,2.3520,2.3450,2.3490,537
2012-05-02,21:25:00,2.3490,2.3510,2.3410,2.3440,696
2012-05-02,21:30:00,2.3430,2.3470,2.3380,2.3410,883
2012-05-02,21:35:00,2.3410,2.3410,2.3310,2.3350,922
2012-05-02,21:40:00,2.3350,2.3350,2.3150,2.3240,2528
2012-05-02,21:45:00,2.3250,2.3330,2.3230,2.3320,708
2012-05-02,21:50:00,2.3320,2.3350,2.3190,2.3210,980
2012-05-02,21:55:00,2.3220,2.3250,2.3140,2.3250,1344
2012-05-02,22:00:00,2.3250,2.3300,2.3250,2.3280,355
2012-05-02,22:05:00,2.3270,2.3320,2.3240,2.3300,362
2012-05-02,22:10:00,2.3300,2.3320,2.3110,2.3150,1566
2012-05-02,22:15:00,2.3150,2.3230,2.3140,2.3180,1106
2012-05-02,22:20:00,2.3180,2.3270,2.3120,2.3270,1662
2012-05-02,22:25:00,2.3260,2.3320,2.3250,2.3290,790
2012-05-02,22:30:00,2.3290,2.3300,2.3260,2.3260,369
2012-05-02,22:35:00,2.3270,2.3320,2.3180,2.3310,1036
2012-05-02,22:40:00,2.3310,2.3360,2.3280,2.3320,932
2012-05-02,22:45:00,2.3320,2.3370,2.3310,2.3340,943
2012-05-02,22:50:00,2.3330,2.3360,2.3310,2.3350,695
2012-05-02,22:55:00,2.3350,2.3390,2.3320,2.3370,738
2012-05-02,23:00:00,2.3370,2.3430,2.3360,2.3390,819
2012-05-02,23:05:00,2.3400,2.3490,2.3390,2.3470,1141
2012-05-02,23:10:00,2.3470,2.3480,2.3350,2.3350,1653
2012-05-02,23:15:00,2.3350,2.3400,2.3310,2.3310,757
2012-05-02,23:20:00,2.3310,2.3330,2.3260,2.3270,881
2012-05-02,23:25:00,2.3270,2.3320,2.3260,2.3260,580
2012-05-02,23:30:00,2.3260,2.3280,2.3230,2.3260,608
2012-05-02,23:35:00,2.3260,2.3260,2.3140,2.3160,1306
2012-05-02,23:40:00,2.3150,2.3220,2.3140,2.3220,1153
2012-05-02,23:45:00,2.3220,2.3260,2.3150,2.3160,781
2012-05-02,23:50:00,2.3160,2.3260,2.3150,2.3230,955
2012-05-02,23:55:00,2.3210,2.3270,2.3180,2.3220,464
2012-05-03,00:00:00,2.3220,2.3300,2.3220,2.3300,858
2012-05-03,00:05:00,2.3300,2.3320,2.3230,2.3250,905
2012-05-03,00:10:00,2.3250,2.3270,2.3210,2.3210,463
2012-05-03,00:15:00,2.3220,2.3240,2.3170,2.3230,845
2012-05-03,00:20:00,2.3220,2.3240,2.3210,2.3220,371
2012-05-03,00:25:00,2.3220,2.3250,2.3220,2.3220,221
2012-05-03,00:30:00,2.3220,2.3260,2.3220,2.3240,214
2012-05-03,00:35:00,2.3230,2.3250,2.3190,2.3200,410
2012-05-03,00:40:00,2.3200,2.3230,2.3100,2.3130,2160
2012-05-03,00:45:00,2.3120,2.3200,2.3110,2.3180,1624
2012-05-03,00:50:00,2.3190,2.3190,2.3100,2.3130,1515
2012-05-03,00:55:00,2.3130,2.3150,2.3050,2.3090,1561
2012-05-03,01:00:00,2.3100,2.3140,2.3050,2.3120,1373
2012-05-03,01:05:00,2.3110,2.3130,2.3050,2.3100,934
2012-05-03,01:10:00,2.3100,2.3160,2.3090,2.3140,716
2012-05-03,01:15:00,2.3130,2.3140,2.3110,2.3120,576
2012-05-03,01:20:00,2.3120,2.3130,2.3100,2.3110,381
2012-05-03,01:25:00,2.3120,2.3120,2.3010,2.3060,1405
2012-05-03,01:30:00,2.3060,2.3060,2.2850,2.2900,4470
2012-05-03,01:35:00,2.2900,2.2910,2.2510,2.2530,6657
2012-05-03,01:40:00,2.2530,2.2630,2.2360,2.2600,8378
2012-05-03,01:45:00,2.2590,2.2760,2.2560,2.2630,3407
2012-05-03,01:50:00,2.2620,2.2730,2.2600,2.2650,1649
2012-05-03,01:55:00,2.2640,2.2660,2.2520,2.2560,2000
2012-05-03,02:00:00,2.2560,2.2700,2.2540,2.2600,1631
2012-05-03,02:05:00,2.2600,2.2710,2.2550,2.2680,1351
2012-05-03,02:10:00,2.2680,2.2730,2.2620,2.2630,1227
2012-05-03,02:15:00,2.2640,2.2780,2.2620,2.2760,1218
2012-05-03,02:20:00,2.2750,2.2840,2.2730,2.2760,2399
2012-05-03,02:25:00,2.2750,2.2750,2.2470,2.2540,6977
2012-05-03,02:30:00,2.2530,2.2580,2.2490,2.2530,1278
2012-05-03,02:35:00,2.2540,2.2600,2.2500,2.2600,512
2012-05-03,02:40:00,2.2600,2.2600,2.2560,2.2600,425
2012-05-03,02:45:00,2.2600,2.2650,2.2590,2.2640,365
2012-05-03,02:50:00,2.2640,2.2640,2.2610,2.2630,218
2012-05-03,02:55:00,2.2630,2.2650,2.2620,2.2640,189
2012-05-03,03:00:00,2.2640,2.2680,2.2630,2.2650,336
2012-05-03,03:05:00,2.2650,2.2650,2.2620,2.2630,96
2012-05-03,03:10:00,2.2640,2.2640,2.2610,2.2610,102
2012-05-03,03:15:00,2.2610,2.2620,2.2580,2.2610,174
2012-05-03,03:20:00,2.2620,2.2640,2.2600,2.2610,87
2012-05-03,03:25:00,2.2620,2.2650,2.2600,2.2640,218
2012-05-03,03:30:00,2.2650,2.2650,2.2610,2.2620,105
2012-05-03,03:35:00,2.2630,2.2640,2.2610,2.2630,182
2012-05-03,03:40:00,2.2620,2.2630,2.2600,2.2600,111
2012-05-03,03:45:00,2.2600,2.2620,2.2600,2.2620,139
2012-05-03,03:50:00,2.2610,2.2620,2.2600,2.2610,210
2012-05-03,03:55:00,2.2620,2.2630,2.2600,2.2620,293
2012-05-03,04:00:00,2.2620,2.2620,2.2600,2.2610,184
2012-05-03,04:05:00,2.2610,2.2630,2.2610,2.2630,100
2012-05-03,04:10:00,2.2630,2.2630,2.2600,2.2610,74
2012-05-03,04:15:00,2.2600,2.2620,2.2570,2.2570,156
2012-05-03,04:20:00,2.2580,2.2590,2.2580,2.2590,46
2012-05-03,04:25:00,2.2590,2.2620,2.2590,2.2610,168
2012-05-03,04:30:00,2.2620,2.2660,2.2620,2.2650,53
2012-05-03,04:35:00,2.2650,2.2650,2.2530,2.2640,6
2012-05-03,04:40:00,2.2630,2.2630,2.2600,2.2610,19
2012-05-03,04:45:00,2.2610,2.2610,2.2590,2.2590,16
2012-05-03,04:50:00,2.2600,2.2600,2.2600,2.2600,11
2012-05-03,04:55:00,2.2600,2.2600,2.2590,2.2590,2
2012-05-03,05:00:00,2.2590,2.2620,2.2580,2.2580,37
2012-05-03,05:05:00,2.2580,2.2600,2.2580,2.2590,25
2012-05-03,05:10:00,2.2590,2.2640,2.2590,2.2640,44
2012-05-03,06:00:00,2.2600,2.2600,2.2530,2.2530,65
2012-05-03,06:05:00,2.2550,2.2550,2.2540,2.2540,11
2012-05-03,06:15:00,2.2550,2.2550,2.2550,2.2550,1
2012-05-03,06:20:00,2.2570,2.2570,2.2570,2.2570,1
2012-05-03,06:25:00,2.2570,2.2600,2.2570,2.2600,9
2012-05-03,06:30:00,2.2590,2.2610,2.2590,2.2610,4
2012-05-03,06:50:00,2.2630,2.2660,2.2630,2.2640,19
2012-05-03,07:00:00,2.2670,2.2670,2.2650,2.2660,3
2012-05-03,07:05:00,2.2670,2.2700,2.2670,2.2680,8
2012-05-03,07:15:00,2.2660,2.2660,2.2660,2.2660,1
2012-05-03,07:20:00,2.2670,2.2670,2.2670,2.2670,1
2012-05-03,07:25:00,2.2660,2.2660,2.2660,2.2660,1
2012-05-03,07:30:00,2.2650,2.2650,2.2640,2.2650,4
2012-05-03,07:35:00,2.2640,2.2640,2.2640,2.2640,2
2012-05-03,07:45:00,2.2640,2.2640,2.2640,2.2640,1
2012-05-03,07:50:00,2.2640,2.2640,2.2630,2.2630,6
2012-05-03,08:00:00,2.2640,2.2640,2.2640,2.2640,1
2012-05-03,08:05:00,2.2630,2.2660,2.2630,2.2660,5
2012-05-03,08:10:00,2.2650,2.2690,2.2650,2.2690,11
2012-05-03,08:15:00,2.2670,2.2670,2.2650,2.2650,2
2012-05-03,08:25:00,2.2650,2.2650,2.2650,2.2650,1
2012-05-03,08:30:00,2.2630,2.2670,2.2620,2.2650,7
2012-05-03,08:40:00,2.2630,2.2630,2.2630,2.2630,1
2012-05-03,08:45:00,2.2650,2.2670,2.2650,2.2670,4
2012-05-03,08:50:00,2.2680,2.2680,2.2680,2.2680,4
2012-05-03,09:00:00,2.2680,2.2680,2.2660,2.2660,2
2012-05-03,09:05:00,2.2660,2.2660,2.2650,2.2650,9
2012-05-03,09:10:00,2.2640,2.2640,2.2640,2.2640,1
2012-05-03,09:20:00,2.2660,2.2660,2.2630,2.2630,7
2012-05-03,09:30:00,2.2640,2.2640,2.2630,2.2630,11
2012-05-03,09:50:00,2.2650,2.2650,2.2640,2.2650,3
2012-05-03,09:55:00,2.2640,2.2650,2.2640,2.2650,5
2012-05-03,10:20:00,2.2640,2.2640,2.2630,2.2630,2
2012-05-03,10:25:00,2.2640,2.2640,2.2640,2.2640,5
2012-05-03,10:30:00,2.2640,2.2650,2.2610,2.2610,20
2012-05-03,10:35:00,2.2600,2.2620,2.2600,2.2620,6
2012-05-03,10:40:00,2.2620,2.2620,2.2620,2.2620,1
2012-05-03,10:50:00,2.2620,2.2620,2.2610,2.2610,9
2012-05-03,10:55:00,2.2610,2.2610,2.2560,2.2560,41
2012-05-03,11:00:00,2.2580,2.2590,2.2570,2.2590,17
2012-05-03,11:05:00,2.2590,2.2600,2.2590,2.2600,3
2012-05-03,11:35:00,2.2600,2.2600,2.2580,2.2580,2
2012-05-03,11:40:00,2.2610,2.2610,2.2600,2.2600,4
2012-05-03,12:10:00,2.2610,2.2640,2.2610,2.2640,24
2012-05-03,12:15:00,2.2640,2.2650,2.2630,2.2630,19
2012-05-03,12:20:00,2.2640,2.2650,2.2640,2.2640,15
2012-05-03,12:25:00,2.2660,2.2670,2.2650,2.2670,19
2012-05-03,12:30:00,2.2660,2.2670,2.2640,2.2660,20
2012-05-03,12:35:00,2.2680,2.2680,2.2680,2.2680,4
2012-05-03,12:40:00,2.2680,2.2690,2.2650,2.2650,12
2012-05-03,12:50:00,2.2690,2.2750,2.2690,2.2740,24
2012-05-03,12:55:00,2.2750,2.2750,2.2740,2.2750,5
2012-05-03,13:00:00,2.2740,2.2760,2.2740,2.2750,11
2012-05-03,13:05:00,2.2750,2.2760,2.2750,2.2760,15
2012-05-03,13:10:00,2.2770,2.2770,2.2770,2.2770,1
2012-05-03,13:15:00,2.2770,2.2770,2.2740,2.2740,9
2012-05-03,13:20:00,2.2740,2.2760,2.2730,2.2760,30
2012-05-03,13:25:00,2.2750,2.2750,2.2740,2.2740,32
2012-05-03,13:30:00,2.2730,2.2730,2.2730,2.2730,2
2012-05-03,13:35:00,2.2730,2.2730,2.2730,2.2730,4
2012-05-03,13:40:00,2.2720,2.2720,2.2720,2.2720,1
2012-05-03,13:45:00,2.2710,2.2710,2.2710,2.2710,1
2012-05-03,13:50:00,2.2730,2.2760,2.2730,2.2760,73
2012-05-03,13:55:00,2.2780,2.2790,2.2780,2.2780,40
2012-05-03,14:00:00,2.2790,2.2790,2.2770,2.2780,62
2012-05-03,14:05:00,2.2780,2.2780,2.2780,2.2780,5
2012-05-03,14:10:00,2.2780,2.2780,2.2760,2.2780,9
2012-05-03,14:15:00,2.2780,2.2780,2.2770,2.2770,12
2012-05-03,14:25:00,2.2770,2.2790,2.2750,2.2790,12
2012-05-03,14:30:00,2.2790,2.2800,2.2790,2.2800,8
2012-05-03,14:35:00,2.2790,2.2820,2.2790,2.2800,39
2012-05-03,14:40:00,2.2790,2.2790,2.2760,2.2760,17
2012-05-03,14:45:00,2.2790,2.2800,2.2790,2.2800,10
2012-05-03,14:50:00,2.2800,2.2810,2.2760,2.2790,72
2012-05-03,14:55:00,2.2790,2.2810,2.2790,2.2790,22
2012-05-03,15:00:00,2.2800,2.2800,2.2790,2.2790,3
2012-05-03,15:05:00,2.2800,2.2800,2.2780,2.2800,11
2012-05-03,15:10:00,2.2800,2.2800,2.2780,2.2780,2
2012-05-03,15:15:00,2.2800,2.2800,2.2790,2.2790,11
2012-05-03,15:20:00,2.2800,2.2800,2.2790,2.2790,8
2012-05-03,15:25:00,2.2790,2.2790,2.2790,2.2790,19
2012-05-03,15:30:00,2.2800,2.2800,2.2790,2.2790,4
2012-05-03,15:35:00,2.2790,2.2790,2.2790,2.2790,9
2012-05-03,15:45:00,2.2790,2.2790,2.2790,2.2790,1
2012-05-03,15:50:00,2.2790,2.2800,2.2790,2.2800,3
2012-05-03,15:55:00,2.2790,2.2790,2.2790,2.2790,5
2012-05-03,16:00:00,2.2790,2.2790,2.2770,2.2780,11
2012-05-03,16:05:00,2.2790,2.2790,2.2790,2.2790,1
2012-05-03,16:10:00,2.2780,2.2780,2.2770,2.2770,14
2012-05-03,16:15:00,2.2780,2.2800,2.2750,2.2750,48
2012-05-03,16:20:00,2.2760,2.2790,2.2750,2.2750,57
2012-05-03,16:25:00,2.2760,2.2760,2.2730,2.2740,44
2012-05-03,16:30:00,2.2720,2.2740,2.2720,2.2740,41
2012-05-03,16:35:00,2.2730,2.2730,2.2700,2.2700,43
2012-05-03,16:40:00,2.2700,2.2720,2.2660,2.2670,63
2012-05-03,16:45:00,2.2680,2.2680,2.2640,2.2650,95
2012-05-03,16:50:00,2.2670,2.2680,2.2650,2.2660,49
2012-05-03,16:55:00,2.2660,2.2700,2.2660,2.2680,39
2012-05-03,17:00:00,2.2700,2.2710,2.2650,2.2650,29
2012-05-03,17:05:00,2.2680,2.2680,2.2660,2.2670,30
2012-05-03,17:10:00,2.2670,2.2710,2.2670,2.2690,49
2012-05-03,17:15:00,2.2670,2.2680,2.2650,2.2660,34
2012-05-03,17:20:00,2.2660,2.2670,2.2650,2.2670,25
2012-05-03,17:25:00,2.2670,2.2670,2.2640,2.2660,41
2012-05-03,17:30:00,2.2650,2.2650,2.2630,2.2640,20
2012-05-03,17:35:00,2.2630,2.2650,2.2620,2.2630,58
2012-05-03,17:40:00,2.2620,2.2640,2.2620,2.2630,26
2012-05-03,17:45:00,2.2630,2.2640,2.2610,2.2620,38
2012-05-03,17:50:00,2.2640,2.2640,2.2610,2.2620,59
2012-05-03,17:55:00,2.2630,2.2650,2.2610,2.2610,52
2012-05-03,18:00:00,2.2640,2.2690,2.2630,2.2640,100
2012-05-03,18:05:00,2.2650,2.2670,2.2630,2.2670,103
2012-05-03,18:10:00,2.2670,2.2670,2.2650,2.2670,54
2012-05-03,18:15:00,2.2680,2.2700,2.2670,2.2700,50
2012-05-03,18:20:00,2.2710,2.2710,2.2670,2.2690,30
2012-05-03,18:25:00,2.2700,2.2750,2.2700,2.2750,34
2012-05-03,18:30:00,2.2740,2.2780,2.2740,2.2780,41
2012-05-03,18:35:00,2.2770,2.2780,2.2770,2.2770,58
2012-05-03,18:40:00,2.2770,2.2780,2.2740,2.2770,27
2012-05-03,18:45:00,2.2760,2.2760,2.2740,2.2740,39
2012-05-03,18:50:00,2.2740,2.2750,2.2720,2.2740,21
2012-05-03,18:55:00,2.2750,2.2750,2.2720,2.2750,12
2012-05-03,19:00:00,2.2720,2.2740,2.2720,2.2720,32
2012-05-03,19:05:00,2.2730,2.2740,2.2720,2.2740,9
2012-05-03,19:10:00,2.2740,2.2740,2.2720,2.2740,5
2012-05-03,19:15:00,2.2740,2.2770,2.2730,2.2740,75
2012-05-03,19:20:00,2.2750,2.2750,2.2720,2.2740,29
2012-05-03,19:25:00,2.2740,2.2740,2.2690,2.2690,70
2012-05-03,19:30:00,2.2710,2.2730,2.2700,2.2710,56
2012-05-03,19:35:00,2.2720,2.2740,2.2710,2.2740,26
2012-05-03,19:40:00,2.2720,2.2780,2.2720,2.2780,88
2012-05-03,19:45:00,2.2780,2.2840,2.2760,2.2820,379
2012-05-03,19:50:00,2.2820,2.2930,2.2820,2.2900,271
2012-05-03,19:55:00,2.2900,2.3000,2.2900,2.2900,562
2012-05-03,20:00:00,2.2900,2.3130,2.2900,2.3100,1242
2012-05-03,20:05:00,2.3110,2.3140,2.2880,2.2990,1334
2012-05-03,20:10:00,2.2980,2.3040,2.2950,2.3000,297
2012-05-03,20:15:00,2.3000,2.3070,2.2980,2.2980,280
2012-05-03,20:20:00,2.2970,2.3000,2.2960,2.3000,331
2012-05-03,20:25:00,2.2990,2.3020,2.2950,2.2970,299
2012-05-03,20:30:00,2.2980,2.3040,2.2960,2.3030,360
2012-05-03,20:35:00,2.3030,2.3100,2.3000,2.3030,438
2012-05-03,20:40:00,2.3030,2.3030,2.2860,2.2960,953
2012-05-03,20:45:00,2.2960,2.2970,2.2880,2.2890,523
2012-05-03,20:50:00,2.2890,2.2950,2.2840,2.2920,577
2012-05-03,20:55:00,2.2920,2.2980,2.2900,2.2980,383
2012-05-03,21:00:00,2.2980,2.3220,2.2920,2.3200,3568
2012-05-03,21:05:00,2.3200,2.3220,2.3070,2.3140,1849
2012-05-03,21:10:00,2.3130,2.3150,2.3080,2.3140,785
2012-05-03,21:15:00,2.3130,2.3270,2.3130,2.3260,1979
2012-05-03,21:20:00,2.3270,2.3270,2.3150,2.3170,1732
2012-05-03,21:25:00,2.3170,2.3220,2.3150,2.3190,1165
2012-05-03,21:30:00,2.3180,2.3210,2.3140,2.3190,1096
2012-05-03,21:35:00,2.3190,2.3230,2.3180,2.3190,597
2012-05-03,21:40:00,2.3200,2.3230,2.3190,2.3200,550
2012-05-03,21:45:00,2.3200,2.3230,2.3170,2.3220,1117
2012-05-03,21:50:00,2.3220,2.3280,2.3200,2.3280,823
2012-05-03,21:55:00,2.3280,2.3370,2.3230,2.3300,2939
2012-05-03,22:00:00,2.3300,2.3450,2.3280,2.3280,3259
2012-05-03,22:05:00,2.3280,2.3390,2.3260,2.3340,1696
2012-05-03,22:10:00,2.3340,2.3340,2.3260,2.3280,1186
2012-05-03,22:15:00,2.3280,2.3330,2.3260,2.3310,987
2012-05-03,22:20:00,2.3310,2.3360,2.3270,2.3280,1542
2012-05-03,22:25:00,2.3270,2.3340,2.3190,2.3250,1427
2012-05-03,22:30:00,2.3270,2.3680,2.2970,2.3570,13265
2012-05-03,22:35:00,2.3570,2.3590,2.3320,2.3340,5228
2012-05-03,22:40:00,2.3330,2.3540,2.3330,2.3370,4048
2012-05-03,22:45:00,2.3370,2.3470,2.3220,2.3460,3165
2012-05-03,22:50:00,2.3470,2.3490,2.3380,2.3410,1397
2012-05-03,22:55:00,2.3410,2.3430,2.3270,2.3370,1896
2012-05-03,23:00:00,2.3370,2.3430,2.3350,2.3430,808
2012-05-03,23:05:00,2.3420,2.3480,2.3390,2.3460,891
2012-05-03,23:10:00,2.3460,2.3610,2.3440,2.3550,3122
2012-05-03,23:15:00,2.3550,2.3730,2.3530,2.3670,3811
2012-05-03,23:20:00,2.3670,2.3710,2.3600,2.3620,2128
2012-05-03,23:25:00,2.3620,2.3680,2.3600,2.3650,831
2012-05-03,23:30:00,2.3660,2.3800,2.3660,2.3750,3202
2012-05-03,23:35:00,2.3760,2.3770,2.3580,2.3600,1925
2012-05-03,23:40:00,2.3600,2.3660,2.3560,2.3600,1428
2012-05-03,23:45:00,2.3610,2.3650,2.3560,2.3580,884
2012-05-03,23:50:00,2.3580,2.3630,2.3510,2.3520,1084
2012-05-03,23:55:00,2.3520,2.3560,2.3480,2.3490,811
2012-05-04,00:00:00,2.3490,2.3560,2.3460,2.3550,1385
2012-05-04,00:05:00,2.3550,2.3560,2.3480,2.3500,611
2012-05-04,00:10:00,2.3490,2.3520,2.3470,2.3520,425
2012-05-04,00:15:00,2.3520,2.3570,2.3520,2.3550,743
2012-05-04,00:20:00,2.3540,2.3570,2.3520,2.3530,439
2012-05-04,00:25:00,2.3530,2.3540,2.3430,2.3470,1228
2012-05-04,00:30:00,2.3470,2.3480,2.3400,2.3450,674
2012-05-04,00:35:00,2.3440,2.3520,2.3440,2.3490,689
2012-05-04,00:40:00,2.3500,2.3550,2.3450,2.3540,633
2012-05-04,00:45:00,2.3540,2.3580,2.3510,2.3510,688
2012-05-04,00:50:00,2.3510,2.3540,2.3480,2.3540,327
2012-05-04,00:55:00,2.3540,2.3560,2.3500,2.3530,500
2012-05-04,01:00:00,2.3540,2.3550,2.3410,2.3420,695
2012-05-04,01:05:00,2.3420,2.3440,2.3380,2.3400,896
2012-05-04,01:10:00,2.3390,2.3470,2.3380,2.3450,756
2012-05-04,01:15:00,2.3440,2.3490,2.3420,2.3440,560
2012-05-04,01:20:00,2.3430,2.3520,2.3430,2.3500,469
2012-05-04,01:25:00,2.3510,2.3570,2.3460,2.3460,669
2012-05-04,01:30:00,2.3470,2.3550,2.3470,2.3510,473
2012-05-04,01:35:00,2.3520,2.3560,2.3520,2.3550,290
2012-05-04,01:40:00,2.3550,2.3550,2.3430,2.3450,515
2012-05-04,01:45:00,2.3440,2.3550,2.3420,2.3530,658
2012-05-04,01:50:00,2.3530,2.3550,2.3510,2.3540,528
2012-05-04,01:55:00,2.3550,2.3600,2.3510,2.3590,1238
2012-05-04,02:00:00,2.3590,2.3600,2.3520,2.3540,712
2012-05-04,02:05:00,2.3540,2.3580,2.3510,2.3580,602
2012-05-04,02:10:00,2.3570,2.3580,2.3510,2.3510,596
2012-05-04,02:15:00,2.3520,2.3560,2.3440,2.3470,1253
2012-05-04,02:20:00,2.3460,2.3530,2.3450,2.3470,1265
2012-05-04,02:25:00,2.3480,2.3490,2.3350,2.3410,6094
2012-05-04,02:30:00,2.3410,2.3470,2.3400,2.3460,1487
2012-05-04,02:35:00,2.3450,2.3470,2.3400,2.3460,510
2012-05-04,02:40:00,2.3460,2.3470,2.3420,2.3420,166
2012-05-04,02:45:00,2.3420,2.3430,2.3400,2.3420,334
2012-05-04,02:50:00,2.3410,2.3420,2.3400,2.3400,62
2012-05-04,02:55:00,2.3400,2.3430,2.3400,2.3400,200
2012-05-04,03:00:00,2.3410,2.3430,2.3390,2.3400,367
2012-05-04,03:05:00,2.3390,2.3410,2.3380,2.3410,51
2012-05-04,03:10:00,2.3410,2.3410,2.3390,2.3400,73
2012-05-04,03:15:00,2.3410,2.3410,2.3390,2.3410,83
2012-05-04,03:20:00,2.3400,2.3420,2.3400,2.3410,114
2012-05-04,03:25:00,2.3410,2.3420,2.3390,2.3390,207
2012-05-04,03:30:00,2.3390,2.3400,2.3390,2.3390,92
2012-05-04,03:35:00,2.3390,2.3400,2.3350,2.3360,223
2012-05-04,03:40:00,2.3360,2.3380,2.3350,2.3360,229
2012-05-04,03:45:00,2.3370,2.3410,2.3370,2.3400,160
2012-05-04,03:50:00,2.3400,2.3400,2.3370,2.3380,105
2012-05-04,03:55:00,2.3380,2.3390,2.3350,2.3370,251
2012-05-04,04:00:00,2.3380,2.3400,2.3350,2.3370,205
2012-05-04,04:05:00,2.3370,2.3380,2.3360,2.3370,26
2012-05-04,04:10:00,2.3370,2.3380,2.3360,2.3360,82
2012-05-04,04:15:00,2.3360,2.3400,2.3350,2.3390,122
2012-05-04,04:20:00,2.3380,2.3390,2.3370,2.3390,18
2012-05-04,04:25:00,2.3390,2.3410,2.3390,2.3400,23
2012-05-04,04:30:00,2.3400,2.3400,2.3400,2.3400,12
2012-05-04,04:35:00,2.3400,2.3430,2.3390,2.3420,56
2012-05-04,04:40:00,2.3430,2.3440,2.3430,2.3440,7
2012-05-04,04:45:00,2.3400,2.3460,2.3400,2.3460,29
2012-05-04,04:50:00,2.3460,2.3460,2.3450,2.3450,23
2012-05-04,04:55:00,2.3460,2.3460,2.3440,2.3440,13
2012-05-04,05:00:00,2.3440,2.3440,2.3430,2.3430,16
2012-05-04,05:05:00,2.3430,2.3460,2.3430,2.3450,54
2012-05-04,05:10:00,2.3450,2.3470,2.3430,2.3450,35
2012-05-04,06:00:00,2.3400,2.3400,2.3350,2.3400,45
2012-05-04,06:05:00,2.3400,2.3400,2.3400,2.3400,1
2012-05-04,06:10:00,2.3400,2.3400,2.3360,2.3400,15
2012-05-04,06:15:00,2.3400,2.3400,2.3360,2.3360,10
2012-05-04,06:20:00,2.3370,2.3370,2.3370,2.3370,5
2012-05-04,06:25:00,2.3420,2.3420,2.3420,2.3420,1
2012-05-04,06:30:00,2.3420,2.3420,2.3420,2.3420,2
2012-05-04,06:35:00,2.3380,2.3380,2.3380,2.3380,1
2012-05-04,06:40:00,2.3380,2.3390,2.3380,2.3390,2
2012-05-04,06:45:00,2.3420,2.3420,2.3420,2.3420,8
2012-05-04,06:50:00,2.3430,2.3450,2.3430,2.3450,7
2012-05-04,06:55:00,2.3430,2.3440,2.3430,2.3440,7
2012-05-04,07:00:00,2.3450,2.3460,2.3450,2.3460,5
2012-05-04,07:15:00,2.3440,2.3440,2.3430,2.3430,3
2012-05-04,07:25:00,2.3420,2.3420,2.3420,2.3420,1
2012-05-04,07:30:00,2.3420,2.3420,2.3420,2.3420,10
2012-05-04,07:35:00,2.3400,2.3400,2.3400,2.3400,1
2012-05-04,07:40:00,2.3390,2.3390,2.3380,2.3380,6
2012-05-04,07:45:00,2.3370,2.3370,2.3370,2.3370,3
2012-05-04,08:00:00,2.3360,2.3360,2.3350,2.3360,3
2012-05-04,08:05:00,2.3360,2.3380,2.3360,2.3380,2
2012-05-04,08:10:00,2.3350,2.3380,2.3350,2.3380,3
2012-05-04,08:25:00,2.3380,2.3400,2.3360,2.3360,6
2012-05-04,08:40:00,2.3360,2.3360,2.3360,2.3360,1
2012-05-04,08:50:00,2.3360,2.3360,2.3360,2.3360,1
2012-05-04,08:55:00,2.3350,2.3350,2.3350,2.3350,1
2012-05-04,09:00:00,2.3350,2.3350,2.3350,2.3350,14
2012-05-04,09:05:00,2.3330,2.3360,2.3150,2.3220,64
2012-05-04,09:10:00,2.3220,2.3280,2.3220,2.3260,17
2012-05-04,09:15:00,2.3260,2.3260,2.3260,2.3260,4
2012-05-04,09:20:00,2.3250,2.3260,2.3250,2.3260,3
2012-05-04,09:30:00,2.3260,2.3260,2.3260,2.3260,7
2012-05-04,09:35:00,2.3250,2.3250,2.3250,2.3250,1
2012-05-04,09:50:00,2.3250,2.3250,2.3250,2.3250,1
2012-05-04,09:55:00,2.3240,2.3250,2.3240,2.3250,3
2012-05-04,10:00:00,2.3240,2.3240,2.3230,2.3230,2
2012-05-04,10:05:00,2.3260,2.3260,2.3260,2.3260,1
2012-05-04,10:10:00,2.3260,2.3260,2.3260,2.3260,1
2012-05-04,10:15:00,2.3250,2.3250,2.3250,2.3250,1
2012-05-04,10:25:00,2.3290,2.3300,2.3290,2.3300,6
2012-05-04,10:40:00,2.3260,2.3270,2.3260,2.3270,2
2012-05-04,10:45:00,2.3260,2.3270,2.3260,2.3270,2
2012-05-04,10:50:00,2.3260,2.3260,2.3260,2.3260,1
2012-05-04,10:55:00,2.3290,2.3320,2.3270,2.3310,14
2012-05-04,11:00:00,2.3330,2.3380,2.3330,2.3380,21
2012-05-04,11:05:00,2.3350,2.3370,2.3350,2.3370,4
2012-05-04,11:10:00,2.3370,2.3370,2.3370,2.3370,1
2012-05-04,11:15:00,2.3380,2.3380,2.3380,2.3380,2
2012-05-04,11:20:00,2.3360,2.3360,2.3360,2.3360,1
2012-05-04,11:25:00,2.3380,2.3390,2.3380,2.3390,3
2012-05-04,11:30:00,2.3360,2.3360,2.3360,2.3360,7
2012-05-04,11:35:00,2.3360,2.3360,2.3350,2.3360,7
2012-05-04,11:40:00,2.3320,2.3360,2.3300,2.3360,7
2012-05-04,11:45:00,2.3360,2.3360,2.3360,2.3360,1
2012-05-04,11:50:00,2.3320,2.3320,2.3300,2.3300,3
2012-05-04,12:15:00,2.3320,2.3350,2.3320,2.3350,7
2012-05-04,12:25:00,2.3340,2.3370,2.3340,2.3370,8
2012-05-04,12:30:00,2.3380,2.3410,2.3380,2.3400,23
2012-05-04,12:35:00,2.3400,2.3400,2.3400,2.3400,10
2012-05-04,12:40:00,2.3400,2.3410,2.3400,2.3410,5
2012-05-04,12:45:00,2.3410,2.3410,2.3400,2.3410,6
2012-05-04,12:50:00,2.3420,2.3420,2.3420,2.3420,3
2012-05-04,12:55:00,2.3420,2.3440,2.3420,2.3440,8
2012-05-04,13:00:00,2.3430,2.3450,2.3430,2.3450,5
2012-05-04,13:05:00,2.3490,2.3500,2.3490,2.3490,37
2012-05-04,13:10:00,2.3480,2.3480,2.3450,2.3450,13
2012-05-04,13:15:00,2.3470,2.3470,2.3470,2.3470,6
2012-05-04,13:20:00,2.3470,2.3480,2.3460,2.3460,5
2012-05-04,13:25:00,2.3460,2.3460,2.3460,2.3460,3
2012-05-04,13:30:00,2.3450,2.3480,2.3450,2.3480,7
2012-05-04,13:35:00,2.3480,2.3490,2.3480,2.3490,8
2012-05-04,13:45:00,2.3490,2.3490,2.3490,2.3490,10
2012-05-04,13:50:00,2.3490,2.3490,2.3490,2.3490,1
2012-05-04,13:55:00,2.3490,2.3490,2.3480,2.3490,13
2012-05-04,14:05:00,2.3490,2.3500,2.3490,2.3500,8
2012-05-04,14:10:00,2.3500,2.3510,2.3490,2.3510,33
2012-05-04,14:15:00,2.3510,2.3510,2.3490,2.3490,6
2012-05-04,14:20:00,2.3500,2.3520,2.3500,2.3520,30
2012-05-04,14:25:00,2.3530,2.3540,2.3530,2.3530,59
2012-05-04,14:30:00,2.3530,2.3580,2.3530,2.3560,62
2012-05-04,14:35:00,2.3550,2.3570,2.3550,2.3570,33
2012-05-04,14:40:00,2.3570,2.3570,2.3560,2.3560,6
2012-05-04,14:45:00,2.3570,2.3570,2.3550,2.3550,5
2012-05-04,14:50:00,2.3560,2.3570,2.3560,2.3570,11
2012-05-04,14:55:00,2.3580,2.3590,2.3570,2.3570,62
2012-05-04,15:00:00,2.3580,2.3580,2.3580,2.3580,1
2012-05-04,15:05:00,2.3580,2.3580,2.3570,2.3570,7
2012-05-04,15:10:00,2.3580,2.3580,2.3580,2.3580,9
2012-05-04,15:15:00,2.3590,2.3600,2.3590,2.3600,50
2012-05-04,15:20:00,2.3580,2.3590,2.3570,2.3580,11
2012-05-04,15:25:00,2.3580,2.3580,2.3570,2.3580,16
2012-05-04,15:30:00,2.3580,2.3580,2.3580,2.3580,8
2012-05-04,15:35:00,2.3590,2.3630,2.3590,2.3610,62
2012-05-04,15:40:00,2.3610,2.3610,2.3610,2.3610,13
2012-05-04,15:45:00,2.3610,2.3630,2.3580,2.3580,83
2012-05-04,15:50:00,2.3580,2.3600,2.3510,2.3520,363
2012-05-04,15:55:00,2.3520,2.3530,2.3520,2.3530,7
2012-05-04,16:00:00,2.3530,2.3540,2.3530,2.3530,15
2012-05-04,16:05:00,2.3550,2.3550,2.3540,2.3540,16
2012-05-04,16:10:00,2.3560,2.3640,2.3550,2.3630,45
2012-05-04,16:15:00,2.3620,2.3620,2.3560,2.3590,14
2012-05-04,16:20:00,2.3590,2.3600,2.3570,2.3600,15
2012-05-04,16:25:00,2.3600,2.3600,2.3600,2.3600,4
2012-05-04,16:30:00,2.3600,2.3620,2.3600,2.3620,19
2012-05-04,16:35:00,2.3600,2.3620,2.3600,2.3620,18
2012-05-04,16:40:00,2.3620,2.3620,2.3600,2.3600,6
2012-05-04,16:45:00,2.3600,2.3620,2.3600,2.3620,19
2012-05-04,16:50:00,2.3630,2.3640,2.3620,2.3630,16
2012-05-04,16:55:00,2.3620,2.3640,2.3620,2.3630,13
2012-05-04,17:00:00,2.3620,2.3620,2.3610,2.3620,14
2012-05-04,17:05:00,2.3620,2.3620,2.3620,2.3620,15
2012-05-04,17:10:00,2.3630,2.3640,2.3630,2.3640,20
2012-05-04,17:15:00,2.3650,2.3690,2.3650,2.3690,58
2012-05-04,17:20:00,2.3690,2.3720,2.3690,2.3710,134
2012-05-04,17:25:00,2.3700,2.3710,2.3680,2.3690,42
2012-05-04,17:30:00,2.3680,2.3710,2.3660,2.3690,37
2012-05-04,17:35:00,2.3690,2.3700,2.3690,2.3700,6
2012-05-04,17:40:00,2.3710,2.3720,2.3690,2.3710,24
2012-05-04,17:45:00,2.3720,2.3720,2.3700,2.3710,6
2012-05-04,17:50:00,2.3730,2.3730,2.3720,2.3720,23
2012-05-04,17:55:00,2.3720,2.3730,2.3710,2.3710,25
2012-05-04,18:00:00,2.3700,2.3710,2.3680,2.3690,63
2012-05-04,18:05:00,2.3690,2.3700,2.3630,2.3670,282
2012-05-04,18:10:00,2.3660,2.3660,2.3570,2.3570,399
2012-05-04,18:15:00,2.3580,2.3590,2.3520,2.3520,259
2012-05-04,18:20:00,2.3520,2.3560,2.3520,2.3520,234
2012-05-04,18:25:00,2.3520,2.3520,2.3410,2.3450,300
2012-05-04,18:30:00,2.3440,2.3440,2.3350,2.3400,313
2012-05-04,18:35:00,2.3400,2.3400,2.3330,2.3380,204
2012-05-04,18:40:00,2.3390,2.3440,2.3380,2.3400,153
2012-05-04,18:45:00,2.3400,2.3430,2.3330,2.3380,134
2012-05-04,18:50:00,2.3360,2.3430,2.3360,2.3410,64
2012-05-04,18:55:00,2.3400,2.3420,2.3300,2.3350,257
2012-05-04,19:00:00,2.3350,2.3420,2.3340,2.3410,74
2012-05-04,19:05:00,2.3400,2.3460,2.3380,2.3420,119
2012-05-04,19:10:00,2.3410,2.3420,2.3370,2.3380,134
2012-05-04,19:15:00,2.3380,2.3380,2.3360,2.3380,53
2012-05-04,19:20:00,2.3380,2.3420,2.3330,2.3340,94
2012-05-04,19:25:00,2.3340,2.3340,2.3290,2.3320,121
2012-05-04,19:30:00,2.3320,2.3360,2.3280,2.3360,132
2012-05-04,19:35:00,2.3360,2.3390,2.3330,2.3360,120
2012-05-04,19:40:00,2.3360,2.3400,2.3350,2.3400,89
2012-05-04,19:45:00,2.3410,2.3420,2.3360,2.3370,211
2012-05-04,19:50:00,2.3380,2.3410,2.3370,2.3390,54
2012-05-04,19:55:00,2.3380,2.3390,2.3340,2.3340,90
2012-05-04,20:00:00,2.3350,2.3350,2.3240,2.3340,584
2012-05-04,20:05:00,2.3330,2.3330,2.3280,2.3320,202
2012-05-04,20:10:00,2.3330,2.3430,2.3300,2.3420,693
2012-05-04,20:15:00,2.3420,2.3520,2.3410,2.3510,508
2012-05-04,20:20:00,2.3510,2.3730,2.3500,2.3640,1603
2012-05-04,20:25:00,2.3640,2.3710,2.3580,2.3600,842
2012-05-04,20:30:00,2.3600,2.3620,2.3460,2.3530,699
2012-05-04,20:35:00,2.3530,2.3590,2.3510,2.3580,347
2012-05-04,20:40:00,2.3590,2.3610,2.3510,2.3510,398
2012-05-04,20:45:00,2.3520,2.3520,2.3400,2.3420,638
2012-05-04,20:50:00,2.3440,2.3450,2.3190,2.3230,2020
2012-05-04,20:55:00,2.3240,2.3260,2.3060,2.3160,2335
2012-05-04,21:00:00,2.3160,2.3180,2.3020,2.3170,2888
2012-05-04,21:05:00,2.3170,2.3320,2.3150,2.3310,1190
2012-05-04,21:10:00,2.3310,2.3320,2.3080,2.3100,1310
2012-05-04,21:15:00,2.3110,2.3120,2.3000,2.3030,1417
2012-05-04,21:20:00,2.3030,2.3030,2.2780,2.2900,4307
2012-05-04,21:25:00,2.2900,2.2940,2.2850,2.2900,1006
2012-05-04,21:30:00,2.2910,2.2990,2.2890,2.2940,1483
2012-05-04,21:35:00,2.2940,2.3020,2.2940,2.3000,766
2012-05-04,21:40:00,2.3000,2.3000,2.2910,2.2910,1650
2012-05-04,21:45:00,2.2920,2.2970,2.2890,2.2940,1012
2012-05-04,21:50:00,2.2930,2.2950,2.2890,2.2910,582
2012-05-04,21:55:00,2.2910,2.2910,2.2610,2.2690,3472
2012-05-04,22:00:00,2.2690,2.2760,2.2640,2.2700,2281
2012-05-04,22:05:00,2.2710,2.2780,2.2670,2.2710,1248
2012-05-04,22:10:00,2.2710,2.2730,2.2680,2.2700,1535
2012-05-04,22:15:00,2.2710,2.2710,2.2670,2.2680,588
2012-05-04,22:20:00,2.2680,2.2790,2.2660,2.2760,1144
2012-05-04,22:25:00,2.2770,2.2840,2.2750,2.2830,1297
2012-05-04,22:30:00,2.2820,2.2880,2.2780,2.2800,1304
2012-05-04,22:35:00,2.2800,2.2830,2.2740,2.2750,906
2012-05-04,22:40:00,2.2760,2.2840,2.2750,2.2770,947
2012-05-04,22:45:00,2.2760,2.2760,2.2710,2.2720,754
2012-05-04,22:50:00,2.2720,2.2750,2.2670,2.2700,871
2012-05-04,22:55:00,2.2690,2.2770,2.2690,2.2740,839
2012-05-04,23:00:00,2.2730,2.2830,2.2730,2.2820,659
2012-05-04,23:05:00,2.2810,2.2840,2.2780,2.2830,761
2012-05-04,23:10:00,2.2820,2.2950,2.2820,2.2930,1760
2012-05-04,23:15:00,2.2940,2.3080,2.2940,2.3050,2979
2012-05-04,23:20:00,2.3050,2.3090,2.2890,2.2980,1536
2012-05-04,23:25:00,2.2980,2.2990,2.2920,2.2970,772
2012-05-04,23:30:00,2.2960,2.2970,2.2890,2.2900,557
2012-05-04,23:35:00,2.2900,2.2910,2.2820,2.2910,1078
2012-05-04,23:40:00,2.2910,2.2970,2.2890,2.2910,565
2012-05-04,23:45:00,2.2920,2.2920,2.2850,2.2860,371
2012-05-04,23:50:00,2.2850,2.2880,2.2830,2.2840,439
2012-05-04,23:55:00,2.2830,2.2880,2.2820,2.2840,251
2012-05-05,00:00:00,2.2850,2.2870,2.2810,2.2820,561
2012-05-05,00:05:00,2.2820,2.2820,2.2770,2.2800,541
2012-05-05,00:10:00,2.2800,2.2830,2.2750,2.2770,459
2012-05-05,00:15:00,2.2770,2.2770,2.2700,2.2710,1193
2012-05-05,00:20:00,2.2700,2.2780,2.2670,2.2780,777
2012-05-05,00:25:00,2.2770,2.2790,2.2710,2.2720,348
2012-05-05,00:30:00,2.2710,2.2820,2.2700,2.2800,515
2012-05-05,00:35:00,2.2800,2.2900,2.2780,2.2820,1377
2012-05-05,00:40:00,2.2820,2.2830,2.2790,2.2810,278
2012-05-05,00:45:00,2.2810,2.2810,2.2760,2.2770,237
2012-05-05,00:50:00,2.2770,2.2850,2.2760,2.2820,320
2012-05-05,00:55:00,2.2820,2.2840,2.2810,2.2810,114
2012-05-05,01:00:00,2.2820,2.2850,2.2780,2.2820,546
2012-05-05,01:05:00,2.2820,2.2850,2.2820,2.2840,225
2012-05-05,01:10:00,2.2840,2.2930,2.2830,2.2900,693
2012-05-05,01:15:00,2.2900,2.2900,2.2840,2.2900,493
2012-05-05,01:20:00,2.2900,2.2960,2.2860,2.2880,406
2012-05-05,01:25:00,2.2880,2.2960,2.2880,2.2890,187
2012-05-05,01:30:00,2.2900,2.2990,2.2900,2.2990,558
2012-05-05,01:35:00,2.2990,2.3030,2.2920,2.2920,936
2012-05-05,01:40:00,2.2930,2.3010,2.2900,2.2980,427
2012-05-05,01:45:00,2.2970,2.2990,2.2860,2.2880,551
2012-05-05,01:50:00,2.2890,2.2920,2.2850,2.2910,437
2012-05-05,01:55:00,2.2900,2.2990,2.2900,2.2950,318
2012-05-05,02:00:00,2.2950,2.3010,2.2920,2.3000,402
2012-05-05,02:05:00,2.3000,2.3100,2.2970,2.2980,1249
2012-05-05,02:10:00,2.2980,2.3000,2.2930,2.2940,420
2012-05-05,02:15:00,2.2940,2.2950,2.2900,2.2930,817
2012-05-05,02:20:00,2.2920,2.2930,2.2810,2.2850,1023
2012-05-05,02:25:00,2.2850,2.2870,2.2780,2.2810,2484
2012-05-05,02:30:00,2.2800,2.2840,2.2800,2.2830,906
2012-05-05,02:35:00,2.2840,2.2840,2.2770,2.2790,1235
2012-05-05,02:40:00,2.2790,2.2800,2.2790,2.2800,252
2012-05-05,02:45:00,2.2800,2.2810,2.2790,2.2800,190
2012-05-05,02:50:00,2.2800,2.2850,2.2790,2.2840,126
2012-05-05,02:55:00,2.2850,2.2860,2.2840,2.2850,182
2012-05-05,03:00:00,2.2860,2.2880,2.2860,2.2870,55
2012-05-05,03:05:00,2.2870,2.2900,2.2870,2.2880,111
2012-05-05,03:10:00,2.2890,2.2900,2.2880,2.2890,110
2012-05-05,03:15:00,2.2890,2.2900,2.2880,2.2900,58
2012-05-05,03:20:00,2.2890,2.2890,2.2870,2.2880,105
2012-05-05,03:25:00,2.2880,2.2890,2.2870,2.2890,72
2012-05-05,03:30:00,2.2880,2.2900,2.2880,2.2880,102
2012-05-05,03:35:00,2.2880,2.2900,2.2880,2.2890,81
2012-05-05,03:40:00,2.2900,2.2900,2.2880,2.2880,92
2012-05-05,03:45:00,2.2890,2.2900,2.2880,2.2890,29
2012-05-05,03:50:00,2.2900,2.2910,2.2890,2.2900,109
2012-05-05,03:55:00,2.2900,2.2910,2.2880,2.2890,103
2012-05-05,04:00:00,2.2890,2.2920,2.2890,2.2910,80
2012-05-05,04:05:00,2.2910,2.2960,2.2890,2.2920,188
2012-05-05,04:10:00,2.2930,2.2930,2.2900,2.2920,52
2012-05-05,04:15:00,2.2920,2.2940,2.2910,2.2930,23
2012-05-05,04:20:00,2.2920,2.2920,2.2870,2.2880,46
2012-05-05,04:25:00,2.2860,2.2860,2.2810,2.2820,79
2012-05-05,04:30:00,2.2830,2.2830,2.2810,2.2820,25
2012-05-05,04:35:00,2.2830,2.2830,2.2790,2.2830,14
2012-05-05,04:40:00,2.2820,2.2840,2.2820,2.2820,9
2012-05-05,04:45:00,2.2830,2.2840,2.2830,2.2830,16
2012-05-05,04:50:00,2.2830,2.2830,2.2820,2.2820,9
2012-05-05,04:55:00,2.2820,2.2820,2.2810,2.2810,10
2012-05-05,05:00:00,2.2820,2.2820,2.2820,2.2820,2
2012-05-05,05:05:00,2.2820,2.2820,2.2820,2.2820,1
2012-05-05,05:10:00,2.2830,2.2840,2.2820,2.2830,42
2012-05-07,06:00:00,2.2770,2.2880,2.2730,2.2850,147
2012-05-07,06:05:00,2.2850,2.2880,2.2840,2.2880,32
2012-05-07,06:10:00,2.2850,2.2870,2.2850,2.2850,11
2012-05-07,06:15:00,2.2870,2.2870,2.2870,2.2870,2
2012-05-07,06:20:00,2.2850,2.2860,2.2840,2.2860,14
2012-05-07,06:25:00,2.2850,2.2910,2.2850,2.2900,53
2012-05-07,06:30:00,2.2870,2.2870,2.2870,2.2870,1
2012-05-07,06:35:00,2.2900,2.2900,2.2860,2.2870,26
2012-05-07,06:40:00,2.2870,2.2890,2.2860,2.2890,20
2012-05-07,06:45:00,2.2890,2.2920,2.2890,2.2900,14
2012-05-07,06:50:00,2.2900,2.2900,2.2900,2.2900,1
2012-05-07,06:55:00,2.2900,2.2900,2.2880,2.2880,3
2012-05-07,07:00:00,2.2910,2.2910,2.2910,2.2910,1
2012-05-07,07:05:00,2.2900,2.2920,2.2890,2.2920,5
2012-05-07,07:10:00,2.2920,2.2920,2.2890,2.2890,18
2012-05-07,07:15:00,2.2890,2.2890,2.2870,2.2870,8
2012-05-07,07:20:00,2.2900,2.2900,2.2880,2.2880,7
2012-05-07,07:30:00,2.2880,2.2900,2.2880,2.2900,7
2012-05-07,07:35:00,2.2890,2.2890,2.2890,2.2890,2
2012-05-07,07:40:00,2.2880,2.2880,2.2870,2.2870,8
2012-05-07,07:50:00,2.2890,2.2890,2.2880,2.2880,3
2012-05-07,07:55:00,2.2890,2.2890,2.2870,2.2870,12
2012-05-07,08:00:00,2.2870,2.2870,2.2860,2.2860,4
2012-05-07,08:05:00,2.2880,2.2880,2.2880,2.2880,1
2012-05-07,08:10:00,2.2870,2.2880,2.2870,2.2880,3
2012-05-07,08:15:00,2.2870,2.2920,2.2870,2.2920,16
2012-05-07,08:20:00,2.2910,2.2910,2.2910,2.2910,1
2012-05-07,08:25:00,2.2900,2.2930,2.2900,2.2910,6
2012-05-07,08:30:00,2.2910,2.2920,2.2910,2.2920,2
2012-05-07,08:35:00,2.2920,2.2920,2.2920,2.2920,1
2012-05-07,08:40:00,2.2910,2.2910,2.2890,2.2890,10
2012-05-07,08:45:00,2.2910,2.2910,2.2880,2.2910,10
2012-05-07,08:50:00,2.2890,2.2910,2.2890,2.2890,5
2012-05-07,09:00:00,2.2900,2.2900,2.2900,2.2900,1
2012-05-07,09:05:00,2.2910,2.2910,2.2910,2.2910,1
2012-05-07,09:10:00,2.2890,2.2890,2.2890,2.2890,3
2012-05-07,09:15:00,2.2890,2.2890,2.2890,2.2890,1
2012-05-07,09:20:00,2.2890,2.2890,2.2880,2.2880,7
2012-05-07,09:25:00,2.2870,2.2890,2.2830,2.2850,45
2012-05-07,09:30:00,2.2860,2.2950,2.2860,2.2940,105
2012-05-07,09:35:00,2.2930,2.2930,2.2930,2.2930,2
2012-05-07,09:40:00,2.2950,2.2970,2.2950,2.2970,5
2012-05-07,09:45:00,2.2970,2.2970,2.2950,2.2950,3
2012-05-07,09:50:00,2.2960,2.2960,2.2960,2.2960,3
2012-05-07,09:55:00,2.2960,2.2960,2.2960,2.2960,1
2012-05-07,10:00:00,2.2970,2.2980,2.2960,2.2980,17
2012-05-07,10:05:00,2.2980,2.2990,2.2980,2.2990,2
2012-05-07,10:10:00,2.2980,2.2990,2.2980,2.2990,2
2012-05-07,10:20:00,2.2990,2.2990,2.2990,2.2990,2
2012-05-07,10:25:00,2.2990,2.2990,2.2990,2.2990,1
2012-05-07,10:30:00,2.2970,2.2990,2.2960,2.2990,3
2012-05-07,10:40:00,2.2980,2.2980,2.2980,2.2980,1
2012-05-07,10:45:00,2.2990,2.2990,2.2930,2.2970,20
2012-05-07,10:50:00,2.2960,2.2960,2.2920,2.2940,12
2012-05-07,10:55:00,2.2930,2.2940,2.2930,2.2940,2
2012-05-07,11:00:00,2.2950,2.2950,2.2930,2.2950,4
2012-05-07,11:10:00,2.2960,2.2960,2.2960,2.2960,1
2012-05-07,11:15:00,2.2960,2.2960,2.2930,2.2930,2
2012-05-07,11:20:00,2.2930,2.2950,2.2930,2.2950,2
2012-05-07,11:25:00,2.2950,2.2950,2.2950,2.2950,1
2012-05-07,11:30:00,2.2950,2.2970,2.2950,2.2970,3
2012-05-07,11:35:00,2.2980,2.2980,2.2980,2.2980,1
2012-05-07,11:40:00,2.2980,2.2980,2.2980,2.2980,1
2012-05-07,11:45:00,2.2970,2.2980,2.2970,2.2980,2
2012-05-07,11:50:00,2.2970,2.2970,2.2970,2.2970,1
2012-05-07,11:55:00,2.2960,2.2960,2.2930,2.2950,5
2012-05-07,12:00:00,2.2950,2.2950,2.2950,2.2950,1
2012-05-07,12:05:00,2.2940,2.2940,2.2940,2.2940,2
2012-05-07,12:10:00,2.2930,2.2930,2.2900,2.2910,31
2012-05-07,12:15:00,2.2910,2.2910,2.2910,2.2910,8
2012-05-07,12:20:00,2.2910,2.2950,2.2910,2.2950,34
2012-05-07,12:25:00,2.2970,2.2980,2.2950,2.2950,21
2012-05-07,12:30:00,2.2950,2.2970,2.2950,2.2970,9
2012-05-07,12:35:00,2.2970,2.2970,2.2950,2.2960,5
2012-05-07,12:40:00,2.2960,2.2960,2.2950,2.2950,8
2012-05-07,12:45:00,2.2950,2.2950,2.2930,2.2930,11
2012-05-07,12:50:00,2.2930,2.2960,2.2930,2.2960,7
2012-05-07,12:55:00,2.2970,2.2990,2.2970,2.2990,12
2012-05-07,13:00:00,2.2990,2.3000,2.2990,2.2990,33
2012-05-07,13:05:00,2.2990,2.3000,2.2990,2.2990,45
2012-05-07,13:10:00,2.3000,2.3000,2.3000,2.3000,21
2012-05-07,13:15:00,2.2990,2.3000,2.2970,2.2980,37
2012-05-07,13:20:00,2.2960,2.2960,2.2960,2.2960,2
2012-05-07,13:25:00,2.2980,2.2980,2.2980,2.2980,1
2012-05-07,13:30:00,2.2980,2.2980,2.2980,2.2980,1
2012-05-07,13:35:00,2.2980,2.2990,2.2980,2.2990,2
2012-05-07,13:40:00,2.2980,2.2980,2.2980,2.2980,1
2012-05-07,13:45:00,2.2990,2.3000,2.2990,2.3000,4
2012-05-07,13:50:00,2.2980,2.3000,2.2980,2.3000,8
2012-05-07,13:55:00,2.2990,2.3000,2.2980,2.2980,15
2012-05-07,14:00:00,2.2980,2.2980,2.2980,2.2980,2
2012-05-07,14:05:00,2.2970,2.2970,2.2940,2.2940,18
2012-05-07,14:10:00,2.2950,2.2960,2.2940,2.2960,6
2012-05-07,14:15:00,2.2990,2.2990,2.2970,2.2970,12
2012-05-07,14:25:00,2.2970,2.2970,2.2960,2.2970,9
2012-05-07,14:30:00,2.2990,2.2990,2.2990,2.2990,1
2012-05-07,14:35:00,2.2990,2.3000,2.2990,2.3000,4
2012-05-07,14:40:00,2.3000,2.3000,2.2990,2.2990,31
2012-05-07,14:45:00,2.2990,2.3000,2.2990,2.3000,11
2012-05-07,14:50:00,2.2990,2.2990,2.2960,2.2960,55
2012-05-07,14:55:00,2.2960,2.3000,2.2940,2.2940,112
2012-05-07,15:00:00,2.2930,2.2980,2.2930,2.2980,24
2012-05-07,15:05:00,2.2990,2.3000,2.2990,2.3000,3
2012-05-07,15:10:00,2.3000,2.3010,2.2990,2.2990,43
2012-05-07,15:15:00,2.2990,2.3000,2.2990,2.3000,3
2012-05-07,15:20:00,2.3000,2.3080,2.3000,2.3080,88
2012-05-07,15:25:00,2.3080,2.3080,2.3070,2.3070,7
2012-05-07,15:30:00,2.3060,2.3070,2.3060,2.3070,4
2012-05-07,15:35:00,2.3080,2.3080,2.3080,2.3080,1
2012-05-07,15:40:00,2.3080,2.3100,2.3070,2.3090,17
2012-05-07,15:45:00,2.3070,2.3070,2.3070,2.3070,2
2012-05-07,15:50:00,2.3080,2.3080,2.3060,2.3060,22
2012-05-07,15:55:00,2.3060,2.3060,2.3050,2.3060,7
2012-05-07,16:00:00,2.3080,2.3090,2.3080,2.3080,15
2012-05-07,16:05:00,2.3090,2.3090,2.3080,2.3090,4
2012-05-07,16:10:00,2.3080,2.3080,2.3080,2.3080,11
2012-05-07,16:15:00,2.3080,2.3090,2.3070,2.3080,20
2012-05-07,16:20:00,2.3090,2.3090,2.3090,2.3090,3
2012-05-07,16:25:00,2.3090,2.3090,2.3090,2.3090,6
2012-05-07,16:30:00,2.3100,2.3190,2.3100,2.3180,74
2012-05-07,16:35:00,2.3180,2.3190,2.3180,2.3190,3
2012-05-07,16:40:00,2.3180,2.3180,2.3160,2.3160,4
2012-05-07,16:45:00,2.3150,2.3180,2.3140,2.3180,13
2012-05-07,16:50:00,2.3180,2.3270,2.3180,2.3250,276
2012-05-07,16:55:00,2.3260,2.3260,2.3230,2.3250,12
2012-05-07,17:00:00,2.3220,2.3290,2.3210,2.3270,62
2012-05-07,17:05:00,2.3260,2.3280,2.3260,2.3280,13
2012-05-07,17:10:00,2.3270,2.3270,2.3230,2.3250,95
2012-05-07,17:15:00,2.3260,2.3270,2.3250,2.3270,52
2012-05-07,17:20:00,2.3270,2.3300,2.3270,2.3280,45
2012-05-07,17:25:00,2.3300,2.3330,2.3290,2.3330,79
2012-05-07,17:30:00,2.3340,2.3390,2.3340,2.3370,82
2012-05-07,17:35:00,2.3360,2.3360,2.3290,2.3290,81
2012-05-07,17:40:00,2.3300,2.3330,2.3290,2.3290,30
2012-05-07,17:45:00,2.3280,2.3290,2.3280,2.3290,9
2012-05-07,17:50:00,2.3290,2.3340,2.3290,2.3320,86
2012-05-07,17:55:00,2.3320,2.3340,2.3320,2.3330,33
2012-05-07,18:00:00,2.3330,2.3380,2.3330,2.3340,54
2012-05-07,18:05:00,2.3330,2.3340,2.3310,2.3320,65
2012-05-07,18:10:00,2.3320,2.3340,2.3300,2.3320,82
2012-05-07,18:15:00,2.3340,2.3380,2.3300,2.3380,111
2012-05-07,18:20:00,2.3380,2.3390,2.3350,2.3360,102
2012-05-07,18:25:00,2.3360,2.3390,2.3350,2.3390,97
2012-05-07,18:30:00,2.3380,2.3390,2.3340,2.3390,80
2012-05-07,18:35:00,2.3390,2.3440,2.3390,2.3420,107
2012-05-07,18:40:00,2.3420,2.3500,2.3400,2.3480,193
2012-05-07,18:45:00,2.3490,2.3500,2.3460,2.3480,114
2012-05-07,18:50:00,2.3480,2.3500,2.3460,2.3490,110
2012-05-07,18:55:00,2.3490,2.3500,2.3470,2.3470,101
2012-05-07,19:00:00,2.3480,2.3490,2.3460,2.3490,118
2012-05-07,19:05:00,2.3490,2.3580,2.3480,2.3550,396
2012-05-07,19:10:00,2.3560,2.3570,2.3470,2.3520,495
2012-05-07,19:15:00,2.3540,2.3550,2.3480,2.3500,322
2012-05-07,19:20:00,2.3480,2.3500,2.3410,2.3420,225
2012-05-07,19:25:00,2.3420,2.3440,2.3390,2.3410,163
2012-05-07,19:30:00,2.3400,2.3490,2.3390,2.3420,215
2012-05-07,19:35:00,2.3430,2.3460,2.3400,2.3440,56
2012-05-07,19:40:00,2.3440,2.3440,2.3420,2.3430,106
2012-05-07,19:45:00,2.3430,2.3460,2.3410,2.3430,303
2012-05-07,19:50:00,2.3440,2.3440,2.3370,2.3400,233
2012-05-07,19:55:00,2.3400,2.3410,2.3380,2.3390,144
2012-05-07,20:00:00,2.3400,2.3450,2.3380,2.3400,292
2012-05-07,20:05:00,2.3400,2.3440,2.3400,2.3430,138
2012-05-07,20:10:00,2.3430,2.3450,2.3280,2.3350,629
2012-05-07,20:15:00,2.3350,2.3350,2.3260,2.3260,511
2012-05-07,20:20:00,2.3270,2.3280,2.3220,2.3240,147
2012-05-07,20:25:00,2.3240,2.3300,2.3220,2.3230,452
2012-05-07,20:30:00,2.3220,2.3370,2.3220,2.3340,798
2012-05-07,20:35:00,2.3340,2.3350,2.3160,2.3270,1129
2012-05-07,20:40:00,2.3270,2.3280,2.3110,2.3250,1242
2012-05-07,20:45:00,2.3250,2.3290,2.3230,2.3240,261
2012-05-07,20:50:00,2.3230,2.3260,2.3200,2.3220,264
2012-05-07,20:55:00,2.3230,2.3310,2.3210,2.3290,509
2012-05-07,21:00:00,2.3290,2.3400,2.3280,2.3330,1872
2012-05-07,21:05:00,2.3340,2.3570,2.3330,2.3500,2349
2012-05-07,21:10:00,2.3500,2.3510,2.3370,2.3460,1337
2012-05-07,21:15:00,2.3450,2.3460,2.3360,2.3410,839
2012-05-07,21:20:00,2.3400,2.3410,2.3310,2.3320,907
2012-05-07,21:25:00,2.3320,2.3340,2.3230,2.3340,1202
2012-05-07,21:30:00,2.3320,2.3410,2.3310,2.3370,1005
2012-05-07,21:35:00,2.3370,2.3370,2.3260,2.3260,488
2012-05-07,21:40:00,2.3250,2.3310,2.3170,2.3170,673
2012-05-07,21:45:00,2.3180,2.3220,2.3150,2.3180,1311
2012-05-07,21:50:00,2.3190,2.3270,2.3160,2.3250,777
2012-05-07,21:55:00,2.3240,2.3320,2.3210,2.3270,633
2012-05-07,22:00:00,2.3270,2.3350,2.3270,2.3290,516
2012-05-07,22:05:00,2.3290,2.3350,2.3250,2.3320,719
2012-05-07,22:10:00,2.3320,2.3360,2.3310,2.3330,428
2012-05-07,22:15:00,2.3330,2.3330,2.3210,2.3230,585
2012-05-07,22:20:00,2.3230,2.3300,2.3230,2.3280,288
2012-05-07,22:25:00,2.3290,2.3290,2.3240,2.3250,245
2012-05-07,22:30:00,2.3250,2.3360,2.3250,2.3330,412
2012-05-07,22:35:00,2.3340,2.3340,2.3270,2.3300,562
2012-05-07,22:40:00,2.3290,2.3410,2.3290,2.3370,896
2012-05-07,22:45:00,2.3380,2.3430,2.3370,2.3380,841
2012-05-07,22:50:00,2.3360,2.3440,2.3340,2.3390,520
2012-05-07,22:55:00,2.3380,2.3380,2.3300,2.3330,592
2012-05-07,23:00:00,2.3320,2.3350,2.3290,2.3340,351
2012-05-07,23:05:00,2.3340,2.3370,2.3320,2.3340,271
2012-05-07,23:10:00,2.3330,2.3360,2.3270,2.3280,382
2012-05-07,23:15:00,2.3280,2.3290,2.3210,2.3230,690
2012-05-07,23:20:00,2.3230,2.3270,2.3200,2.3240,621
2012-05-07,23:25:00,2.3240,2.3310,2.3230,2.3290,499
2012-05-07,23:30:00,2.3280,2.3310,2.3280,2.3300,177
2012-05-07,23:35:00,2.3300,2.3360,2.3300,2.3310,463
2012-05-07,23:40:00,2.3300,2.3310,2.3290,2.3290,52
2012-05-07,23:45:00,2.3300,2.3300,2.3270,2.3270,128
2012-05-07,23:50:00,2.3280,2.3320,2.3280,2.3280,286
2012-05-07,23:55:00,2.3280,2.3310,2.3250,2.3310,244
2012-05-08,00:00:00,2.3310,2.3330,2.3290,2.3330,250
2012-05-08,00:05:00,2.3330,2.3350,2.3300,2.3310,410
2012-05-08,00:10:00,2.3300,2.3300,2.3260,2.3270,249
2012-05-08,00:15:00,2.3270,2.3280,2.3200,2.3270,521
2012-05-08,00:20:00,2.3270,2.3290,2.3250,2.3250,174
2012-05-08,00:25:00,2.3240,2.3240,2.3110,2.3150,1309
2012-05-08,00:30:00,2.3140,2.3180,2.3030,2.3140,1226
2012-05-08,00:35:00,2.3140,2.3220,2.3130,2.3210,467
2012-05-08,00:40:00,2.3200,2.3280,2.3190,2.3270,449
2012-05-08,00:45:00,2.3270,2.3290,2.3220,2.3240,268
2012-05-08,00:50:00,2.3220,2.3250,2.3190,2.3250,278
2012-05-08,00:55:00,2.3250,2.3250,2.3160,2.3170,353
2012-05-08,01:00:00,2.3180,2.3180,2.3120,2.3180,273
2012-05-08,01:05:00,2.3180,2.3190,2.3140,2.3190,145
2012-05-08,01:10:00,2.3190,2.3270,2.3190,2.3260,312
2012-05-08,01:15:00,2.3250,2.3280,2.3220,2.3240,351
2012-05-08,01:20:00,2.3230,2.3260,2.3220,2.3220,109
2012-05-08,01:25:00,2.3230,2.3310,2.3210,2.3290,450
2012-05-08,01:30:00,2.3280,2.3330,2.3270,2.3290,774
2012-05-08,01:35:00,2.3300,2.3310,2.3220,2.3270,483
2012-05-08,01:40:00,2.3280,2.3330,2.3250,2.3320,264
2012-05-08,01:45:00,2.3310,2.3340,2.3290,2.3310,550
2012-05-08,01:50:00,2.3300,2.3320,2.3240,2.3320,426
2012-05-08,01:55:00,2.3320,2.3340,2.3250,2.3260,296
2012-05-08,02:00:00,2.3260,2.3280,2.3220,2.3250,407
2012-05-08,02:05:00,2.3260,2.3370,2.3250,2.3310,716
2012-05-08,02:10:00,2.3320,2.3340,2.3290,2.3290,436
2012-05-08,02:15:00,2.3290,2.3340,2.3280,2.3310,610
2012-05-08,02:20:00,2.3320,2.3420,2.3310,2.3320,1446
2012-05-08,02:25:00,2.3320,2.3420,2.3310,2.3320,2167
2012-05-08,02:30:00,2.3320,2.3340,2.3300,2.3320,517
2012-05-08,02:35:00,2.3320,2.3340,2.3320,2.3330,124
2012-05-08,02:40:00,2.3320,2.3380,2.3310,2.3370,359
2012-05-08,02:45:00,2.3380,2.3380,2.3330,2.3350,355
2012-05-08,02:50:00,2.3360,2.3360,2.3290,2.3330,390
2012-05-08,02:55:00,2.3340,2.3340,2.3310,2.3330,108
2012-05-08,03:00:00,2.3320,2.3330,2.3310,2.3320,93
2012-05-08,03:05:00,2.3330,2.3350,2.3330,2.3340,47
2012-05-08,03:10:00,2.3350,2.3350,2.3330,2.3340,41
2012-05-08,03:15:00,2.3350,2.3350,2.3330,2.3340,34
2012-05-08,03:20:00,2.3340,2.3360,2.3340,2.3360,29
2012-05-08,03:25:00,2.3360,2.3370,2.3350,2.3370,62
2012-05-08,03:30:00,2.3360,2.3370,2.3350,2.3350,39
2012-05-08,03:35:00,2.3350,2.3350,2.3350,2.3350,12
2012-05-08,03:40:00,2.3340,2.3350,2.3330,2.3330,58
2012-05-08,03:45:00,2.3330,2.3340,2.3330,2.3330,34
2012-05-08,03:50:00,2.3340,2.3340,2.3320,2.3330,52
2012-05-08,03:55:00,2.3330,2.3340,2.3310,2.3320,84
2012-05-08,04:00:00,2.3320,2.3330,2.3310,2.3330,24
2012-05-08,04:05:00,2.3330,2.3330,2.3300,2.3320,115
2012-05-08,04:10:00,2.3320,2.3330,2.3320,2.3330,6
2012-05-08,04:15:00,2.3320,2.3320,2.3290,2.3290,26
2012-05-08,04:20:00,2.3290,2.3300,2.3270,2.3280,48
2012-05-08,04:25:00,2.3280,2.3280,2.3280,2.3280,2
2012-05-08,04:30:00,2.3270,2.3270,2.3250,2.3260,86
2012-05-08,04:35:00,2.3270,2.3360,2.3260,2.3260,3
2012-05-08,04:40:00,2.3250,2.3270,2.3250,2.3270,3
2012-05-08,04:45:00,2.3270,2.3270,2.3260,2.3260,11
2012-05-08,04:50:00,2.3250,2.3250,2.3200,2.3210,91
2012-05-08,04:55:00,2.3200,2.3200,2.3150,2.3160,133
2012-05-08,05:00:00,2.3150,2.3160,2.3070,2.3090,227
2012-05-08,05:05:00,2.3090,2.3140,2.3090,2.3140,74
2012-05-08,05:10:00,2.3130,2.3140,2.3110,2.3110,41
2012-05-08,06:00:00,2.3230,2.3230,2.3180,2.3200,95
2012-05-08,06:05:00,2.3200,2.3210,2.3200,2.3200,5
2012-05-08,06:10:00,2.3210,2.3210,2.3200,2.3200,3
2012-05-08,06:15:00,2.3200,2.3200,2.3190,2.3190,2
2012-05-08,06:20:00,2.3180,2.3180,2.3140,2.3160,22
2012-05-08,06:25:00,2.3160,2.3160,2.3160,2.3160,1
2012-05-08,06:45:00,2.3180,2.3180,2.3180,2.3180,1
2012-05-08,06:50:00,2.3180,2.3180,2.3160,2.3170,7
2012-05-08,06:55:00,2.3170,2.3200,2.3170,2.3200,17
2012-05-08,07:00:00,2.3200,2.3210,2.3200,2.3210,4
2012-05-08,07:05:00,2.3200,2.3200,2.3200,2.3200,4
2012-05-08,07:10:00,2.3200,2.3200,2.3200,2.3200,1
2012-05-08,07:30:00,2.3200,2.3210,2.3200,2.3210,7
2012-05-08,07:35:00,2.3220,2.3240,2.3220,2.3240,2
2012-05-08,07:40:00,2.3250,2.3250,2.3250,2.3250,11
2012-05-08,07:45:00,2.3260,2.3260,2.3250,2.3250,2
2012-05-08,07:55:00,2.3270,2.3280,2.3270,2.3280,2
2012-05-08,08:00:00,2.3270,2.3300,2.3270,2.3300,17
2012-05-08,08:05:00,2.3260,2.3260,2.3260,2.3260,3
2012-05-08,08:10:00,2.3250,2.3250,2.3250,2.3250,3
2012-05-08,08:15:00,2.3250,2.3310,2.3250,2.3310,47
2012-05-08,08:20:00,2.3300,2.3300,2.3300,2.3300,7
2012-05-08,08:25:00,2.3300,2.3310,2.3300,2.3310,17
2012-05-08,08:35:00,2.3300,2.3300,2.3300,2.3300,1
2012-05-08,08:40:00,2.3300,2.3310,2.3300,2.3310,3
2012-05-08,08:45:00,2.3320,2.3330,2.3320,2.3330,6
2012-05-08,08:50:00,2.3340,2.3360,2.3340,2.3360,11
2012-05-08,08:55:00,2.3340,2.3340,2.3340,2.3340,2
2012-05-08,09:00:00,2.3340,2.3340,2.3340,2.3340,7
2012-05-08,09:05:00,2.3350,2.3350,2.3350,2.3350,1
2012-05-08,09:15:00,2.3360,2.3360,2.3360,2.3360,6
2012-05-08,09:20:00,2.3340,2.3340,2.3340,2.3340,4
2012-05-08,09:30:00,2.3350,2.3350,2.3350,2.3350,1
2012-05-08,09:35:00,2.3360,2.3360,2.3360,2.3360,5
2012-05-08,09:40:00,2.3350,2.3350,2.3350,2.3350,2
2012-05-08,09:55:00,2.3350,2.3380,2.3350,2.3380,26
2012-05-08,10:00:00,2.3340,2.3360,2.3310,2.3340,69
2012-05-08,10:05:00,2.3340,2.3350,2.3340,2.3350,10
2012-05-08,10:10:00,2.3350,2.3360,2.3350,2.3350,13
2012-05-08,10:15:00,2.3390,2.3390,2.3390,2.3390,10
2012-05-08,10:20:00,2.3350,2.3350,2.3350,2.3350,1
2012-05-08,10:30:00,2.3320,2.3430,2.3320,2.3430,64
2012-05-08,10:35:00,2.3430,2.3430,2.3430,2.3430,1
2012-05-08,10:40:00,2.3410,2.3430,2.3400,2.3400,14
2012-05-08,10:50:00,2.3410,2.3410,2.3400,2.3400,2
2012-05-08,10:55:00,2.3400,2.3400,2.3380,2.3390,5
2012-05-08,11:15:00,2.3380,2.3390,2.3380,2.3380,5
2012-05-08,11:25:00,2.3380,2.3380,2.3380,2.3380,1
2012-05-08,11:50:00,2.3350,2.3350,2.3350,2.3350,3
2012-05-08,12:10:00,2.3380,2.3380,2.3380,2.3380,17
2012-05-08,12:15:00,2.3390,2.3390,2.3380,2.3380,5
2012-05-08,12:20:00,2.3380,2.3380,2.3380,2.3380,2
2012-05-08,12:25:00,2.3400,2.3410,2.3380,2.3380,12
2012-05-08,12:30:00,2.3390,2.3390,2.3370,2.3380,32
2012-05-08,12:35:00,2.3390,2.3410,2.3390,2.3410,2
2012-05-08,12:40:00,2.3390,2.3390,2.3390,2.3390,1
2012-05-08,12:45:00,2.3390,2.3390,2.3390,2.3390,1
2012-05-08,12:50:00,2.3400,2.3420,2.3400,2.3420,4
2012-05-08,12:55:00,2.3410,2.3410,2.3400,2.3400,11
2012-05-08,13:00:00,2.3410,2.3410,2.3410,2.3410,4
2012-05-08,13:05:00,2.3420,2.3430,2.3420,2.3430,25
2012-05-08,13:10:00,2.3420,2.3420,2.3420,2.3420,5
2012-05-08,13:15:00,2.3430,2.3430,2.3430,2.3430,6
2012-05-08,13:20:00,2.3430,2.3430,2.3430,2.3430,6
2012-05-08,13:25:00,2.3430,2.3430,2.3420,2.3420,5
2012-05-08,13:30:00,2.3420,2.3430,2.3420,2.3430,34
2012-05-08,13:35:00,2.3440,2.3480,2.3440,2.3480,65
2012-05-08,13:40:00,2.3460,2.3460,2.3430,2.3450,23
2012-05-08,13:45:00,2.3450,2.3450,2.3420,2.3430,11
2012-05-08,13:55:00,2.3440,2.3440,2.3440,2.3440,1
2012-05-08,14:00:00,2.3450,2.3460,2.3450,2.3450,8
2012-05-08,14:05:00,2.3450,2.3450,2.3440,2.3440,9
2012-05-08,14:10:00,2.3430,2.3440,2.3430,2.3440,4
2012-05-08,14:15:00,2.3400,2.3400,2.3400,2.3400,14
2012-05-08,14:20:00,2.3410,2.3410,2.3410,2.3410,1
2012-05-08,14:25:00,2.3400,2.3400,2.3400,2.3400,7
2012-05-08,14:30:00,2.3380,2.3390,2.3370,2.3390,28
2012-05-08,14:35:00,2.3390,2.3400,2.3390,2.3390,7
2012-05-08,14:40:00,2.3360,2.3360,2.3360,2.3360,4
2012-05-08,14:45:00,2.3360,2.3370,2.3360,2.3370,2
2012-05-08,14:50:00,2.3370,2.3370,2.3370,2.3370,3
2012-05-08,14:55:00,2.3380,2.3380,2.3370,2.3380,13
2012-05-08,15:00:00,2.3380,2.3390,2.3370,2.3380,42
2012-05-08,15:05:00,2.3390,2.3390,2.3380,2.3380,76
2012-05-08,15:10:00,2.3380,2.3390,2.3380,2.3390,32
2012-05-08,15:15:00,2.3390,2.3390,2.3390,2.3390,2
2012-05-08,15:20:00,2.3400,2.3400,2.3400,2.3400,3
2012-05-08,15:25:00,2.3410,2.3410,2.3370,2.3380,53
2012-05-08,15:30:00,2.3380,2.3380,2.3380,2.3380,22
2012-05-08,15:35:00,2.3380,2.3380,2.3380,2.3380,5
2012-05-08,15:40:00,2.3380,2.3380,2.3380,2.3380,1
2012-05-08,15:45:00,2.3390,2.3400,2.3390,2.3400,4
2012-05-08,15:50:00,2.3400,2.3430,2.3400,2.3430,39
2012-05-08,15:55:00,2.3430,2.3440,2.3400,2.3400,5
2012-05-08,16:00:00,2.3420,2.3420,2.3420,2.3420,5
2012-05-08,16:05:00,2.3400,2.3400,2.3400,2.3400,1
2012-05-08,16:10:00,2.3390,2.3390,2.3380,2.3380,6
2012-05-08,16:15:00,2.3390,2.3390,2.3380,2.3380,31
2012-05-08,16:20:00,2.3380,2.3380,2.3360,2.3360,34
2012-05-08,16:25:00,2.3360,2.3360,2.3350,2.3350,24
2012-05-08,16:30:00,2.3350,2.3370,2.3350,2.3350,20
2012-05-08,16:35:00,2.3360,2.3360,2.3360,2.3360,3
2012-05-08,16:40:00,2.3370,2.3370,2.3350,2.3360,33
2012-05-08,16:45:00,2.3350,2.3350,2.3340,2.3350,19
2012-05-08,16:50:00,2.3360,2.3370,2.3360,2.3370,7
2012-05-08,16:55:00,2.3360,2.3360,2.3350,2.3360,11
2012-05-08,17:00:00,2.3370,2.3380,2.3360,2.3370,39
2012-05-08,17:05:00,2.3380,2.3410,2.3380,2.3410,13
2012-05-08,17:10:00,2.3380,2.3380,2.3350,2.3360,27
2012-05-08,17:15:00,2.3370,2.3370,2.3350,2.3350,2
2012-05-08,17:20:00,2.3340,2.3340,2.3340,2.3340,6
2012-05-08,17:25:00,2.3340,2.3350,2.3340,2.3350,21
2012-05-08,17:30:00,2.3350,2.3350,2.3340,2.3340,61
2012-05-08,17:35:00,2.3340,2.3340,2.3330,2.3330,59
2012-05-08,17:40:00,2.3330,2.3340,2.3330,2.3340,43
2012-05-08,17:45:00,2.3350,2.3350,2.3340,2.3340,33
2012-05-08,17:50:00,2.3350,2.3360,2.3350,2.3350,12
2012-05-08,17:55:00,2.3350,2.3350,2.3330,2.3330,38
2012-05-08,18:00:00,2.3330,2.3340,2.3330,2.3330,18
2012-05-08,18:05:00,2.3340,2.3340,2.3330,2.3330,7
2012-05-08,18:10:00,2.3340,2.3340,2.3330,2.3340,12
2012-05-08,18:15:00,2.3330,2.3350,2.3320,2.3350,85
2012-05-08,18:20:00,2.3360,2.3380,2.3350,2.3380,149
2012-05-08,18:25:00,2.3370,2.3370,2.3350,2.3360,67
2012-05-08,18:30:00,2.3340,2.3370,2.3340,2.3360,117
2012-05-08,18:35:00,2.3360,2.3370,2.3350,2.3360,36
2012-05-08,18:40:00,2.3360,2.3370,2.3330,2.3340,65
2012-05-08,18:45:00,2.3340,2.3340,2.3320,2.3320,21
2012-05-08,18:50:00,2.3320,2.3320,2.3300,2.3300,110
2012-05-08,18:55:00,2.3300,2.3340,2.3290,2.3320,166
2012-05-08,19:00:00,2.3310,2.3330,2.3300,2.3310,142
2012-05-08,19:05:00,2.3310,2.3320,2.3280,2.3290,243
2012-05-08,19:10:00,2.3290,2.3310,2.3240,2.3250,334
2012-05-08,19:15:00,2.3260,2.3260,2.3220,2.3250,203
2012-05-08,19:20:00,2.3250,2.3270,2.3230,2.3270,140
2012-05-08,19:25:00,2.3260,2.3260,2.3220,2.3240,108
2012-05-08,19:30:00,2.3220,2.3250,2.3220,2.3240,76
2012-05-08,19:35:00,2.3250,2.3260,2.3230,2.3260,39
2012-05-08,19:40:00,2.3250,2.3250,2.3190,2.3190,118
2012-05-08,19:45:00,2.3200,2.3210,2.3190,2.3200,50
2012-05-08,19:50:00,2.3200,2.3210,2.3070,2.3170,602
2012-05-08,19:55:00,2.3170,2.3200,2.3160,2.3200,189
2012-05-08,20:00:00,2.3190,2.3200,2.3150,2.3190,193
2012-05-08,20:05:00,2.3170,2.3180,2.2910,2.3000,1161
2012-05-08,20:10:00,2.3000,2.3030,2.2910,2.2980,722
2012-05-08,20:15:00,2.2980,2.3090,2.2920,2.2920,590
2012-05-08,20:20:00,2.2930,2.3030,2.2920,2.2990,448
2012-05-08,20:25:00,2.3000,2.3000,2.2930,2.2940,335
2012-05-08,20:30:00,2.2940,2.2950,2.2850,2.2900,993
2012-05-08,20:35:00,2.2900,2.2950,2.2890,2.2940,286
2012-05-08,20:40:00,2.2940,2.2970,2.2910,2.2930,319
2012-05-08,20:45:00,2.2930,2.3020,2.2930,2.2970,370
2012-05-08,20:50:00,2.2960,2.2980,2.2920,2.2980,192
2012-05-08,20:55:00,2.2990,2.3020,2.2950,2.2960,397
2012-05-08,21:00:00,2.2950,2.3030,2.2950,2.3020,1081
2012-05-08,21:05:00,2.3030,2.3170,2.3020,2.3040,1500
2012-05-08,21:10:00,2.3040,2.3070,2.2980,2.2990,380
2012-05-08,21:15:00,2.2990,2.3090,2.2990,2.3030,737
2012-05-08,21:20:00,2.3020,2.3030,2.2950,2.2980,885
2012-05-08,21:25:00,2.2980,2.3020,2.2820,2.2820,1411
2012-05-08,21:30:00,2.2820,2.2870,2.2760,2.2840,2065
2012-05-08,21:35:00,2.2850,2.2910,2.2830,2.2900,892
2012-05-08,21:40:00,2.2890,2.2980,2.2890,2.2970,844
2012-05-08,21:45:00,2.2970,2.2970,2.2850,2.2850,880
2012-05-08,21:50:00,2.2850,2.2940,2.2840,2.2930,717
2012-05-08,21:55:00,2.2940,2.2950,2.2880,2.2890,511
2012-05-08,22:00:00,2.2900,2.2970,2.2870,2.2930,1237
2012-05-08,22:05:00,2.2930,2.2990,2.2910,2.2990,593
2012-05-08,22:10:00,2.2990,2.3080,2.2940,2.3050,2026
2012-05-08,22:15:00,2.3060,2.3060,2.2970,2.3010,1018
2012-05-08,22:20:00,2.3020,2.3020,2.2950,2.2990,264
2012-05-08,22:25:00,2.2980,2.3080,2.2980,2.3060,460
2012-05-08,22:30:00,2.3060,2.3080,2.3020,2.3060,547
2012-05-08,22:35:00,2.3050,2.3150,2.3050,2.3090,1241
2012-05-08,22:40:00,2.3090,2.3120,2.3060,2.3120,430
2012-05-08,22:45:00,2.3120,2.3180,2.3090,2.3140,1513
2012-05-08,22:50:00,2.3140,2.3170,2.3020,2.3020,1881
2012-05-08,22:55:00,2.3030,2.3120,2.3030,2.3110,403
2012-05-08,23:00:00,2.3100,2.3170,2.3070,2.3150,476
2012-05-08,23:05:00,2.3150,2.3170,2.3120,2.3130,458
2012-05-08,23:10:00,2.3140,2.3140,2.3090,2.3120,497
2012-05-08,23:15:00,2.3120,2.3190,2.3110,2.3170,554
2012-05-08,23:20:00,2.3170,2.3190,2.3100,2.3100,453
2012-05-08,23:25:00,2.3100,2.3120,2.3080,2.3090,428
2012-05-08,23:30:00,2.3100,2.3110,2.3030,2.3080,977
2012-05-08,23:35:00,2.3070,2.3080,2.2950,2.2990,746
2012-05-08,23:40:00,2.2990,2.3050,2.2970,2.3000,996
2012-05-08,23:45:00,2.2990,2.3000,2.2950,2.2970,613
2012-05-08,23:50:00,2.2960,2.3030,2.2960,2.3010,493
2012-05-08,23:55:00,2.3020,2.3060,2.3010,2.3010,279
2012-05-09,00:00:00,2.3020,2.3050,2.3020,2.3030,178
2012-05-09,00:05:00,2.3030,2.3030,2.2990,2.3000,249
2012-05-09,00:10:00,2.3000,2.3000,2.2960,2.2980,366
2012-05-09,00:15:00,2.2990,2.3010,2.2970,2.2980,263
2012-05-09,00:20:00,2.2970,2.3020,2.2960,2.3000,377
2012-05-09,00:25:00,2.3000,2.3000,2.2960,2.2960,496
2012-05-09,00:30:00,2.2970,2.2990,2.2960,2.2990,189
2012-05-09,00:35:00,2.2980,2.3030,2.2960,2.3030,435
2012-05-09,00:40:00,2.3020,2.3050,2.3000,2.3040,410
2012-05-09,00:45:00,2.3030,2.3040,2.3000,2.3030,230
2012-05-09,00:50:00,2.3030,2.3070,2.3030,2.3070,129
2012-05-09,00:55:00,2.3070,2.3100,2.3020,2.3070,312
2012-05-09,01:00:00,2.3050,2.3090,2.3050,2.3070,141
2012-05-09,01:05:00,2.3080,2.3100,2.3070,2.3090,141
2012-05-09,01:10:00,2.3090,2.3110,2.3010,2.3030,787
2012-05-09,01:15:00,2.3020,2.3100,2.3020,2.3080,416
2012-05-09,01:20:00,2.3080,2.3130,2.3080,2.3100,403
2012-05-09,01:25:00,2.3090,2.3150,2.3090,2.3120,404
2012-05-09,01:30:00,2.3130,2.3150,2.3090,2.3100,309
2012-05-09,01:35:00,2.3100,2.3100,2.3050,2.3080,300
2012-05-09,01:40:00,2.3080,2.3140,2.3080,2.3080,841
2012-05-09,01:45:00,2.3080,2.3110,2.3050,2.3110,343
2012-05-09,01:50:00,2.3120,2.3180,2.3110,2.3160,598
2012-05-09,01:55:00,2.3160,2.3490,2.3160,2.3380,5480
2012-05-09,02:00:00,2.3380,2.3500,2.3370,2.3410,4609
2012-05-09,02:05:00,2.3400,2.3470,2.3340,2.3450,1543
2012-05-09,02:10:00,2.3440,2.3490,2.3410,2.3460,1563
2012-05-09,02:15:00,2.3450,2.3710,2.3430,2.3700,4978
2012-05-09,02:20:00,2.3700,2.3840,2.3590,2.3780,5576
2012-05-09,02:25:00,2.3790,2.4020,2.3690,2.3920,8694
2012-05-09,02:30:00,2.3930,2.4200,2.3900,2.4160,4804
2012-05-09,02:35:00,2.4160,2.4390,2.4150,2.4340,4588
2012-05-09,02:40:00,2.4330,2.4360,2.4240,2.4310,1787
2012-05-09,02:45:00,2.4310,2.4450,2.4300,2.4410,1750
2012-05-09,02:50:00,2.4410,2.4560,2.4380,2.4560,2147
2012-05-09,02:55:00,2.4570,2.4610,2.4430,2.4450,1659
2012-05-09,03:00:00,2.4450,2.4470,2.4320,2.4470,1851
2012-05-09,03:05:00,2.4460,2.4470,2.4350,2.4360,354
2012-05-09,03:10:00,2.4350,2.4370,2.4320,2.4350,326
2012-05-09,03:15:00,2.4340,2.4350,2.4250,2.4300,645
2012-05-09,03:20:00,2.4290,2.4330,2.4250,2.4280,867
2012-05-09,03:25:00,2.4280,2.4380,2.4280,2.4380,482
2012-05-09,03:30:00,2.4360,2.4390,2.4340,2.4370,268
2012-05-09,03:35:00,2.4370,2.4400,2.4360,2.4400,211
2012-05-09,03:40:00,2.4400,2.4450,2.4380,2.4440,526
2012-05-09,03:45:00,2.4430,2.4480,2.4420,2.4440,420
2012-05-09,03:50:00,2.4430,2.4480,2.4410,2.4460,416
2012-05-09,03:55:00,2.4460,2.4460,2.4400,2.4440,387
2012-05-09,04:00:00,2.4430,2.4440,2.4370,2.4390,132
2012-05-09,04:05:00,2.4390,2.4410,2.4360,2.4360,54
2012-05-09,04:10:00,2.4370,2.4390,2.4360,2.4390,34
2012-05-09,04:15:00,2.4380,2.4380,2.4360,2.4370,36
2012-05-09,04:20:00,2.4380,2.4410,2.4370,2.4400,128
2012-05-09,04:25:00,2.4400,2.4420,2.4380,2.4420,34
2012-05-09,04:30:00,2.4420,2.4420,2.4400,2.4400,41
2012-05-09,04:35:00,2.4400,2.4400,2.4360,2.4360,42
2012-05-09,04:40:00,2.4380,2.4400,2.4360,2.4390,61
2012-05-09,04:45:00,2.4390,2.4400,2.4380,2.4380,21
2012-05-09,04:50:00,2.4380,2.4380,2.4350,2.4380,63
2012-05-09,04:55:00,2.4360,2.4370,2.4350,2.4360,13
2012-05-09,05:00:00,2.4350,2.4380,2.4340,2.4380,74
2012-05-09,05:05:00,2.4360,2.4380,2.4360,2.4370,26
2012-05-09,05:10:00,2.4380,2.4390,2.4370,2.4370,20
2012-05-09,06:00:00,2.4400,2.4450,2.4380,2.4420,16
2012-05-09,06:05:00,2.4390,2.4420,2.4380,2.4390,10
2012-05-09,06:10:00,2.4370,2.4390,2.4370,2.4390,3
2012-05-09,06:15:00,2.4400,2.4430,2.4400,2.4430,8
2012-05-09,06:20:00,2.4430,2.4440,2.4430,2.4440,5
2012-05-09,06:25:00,2.4440,2.4440,2.4430,2.4430,2
2012-05-09,06:30:00,2.4440,2.4440,2.4410,2.4410,3
2012-05-09,06:35:00,2.4440,2.4440,2.4410,2.4410,3
2012-05-09,06:40:00,2.4410,2.4440,2.4410,2.4430,18
2012-05-09,06:45:00,2.4430,2.4430,2.4340,2.4340,43
2012-05-09,06:50:00,2.4330,2.4340,2.4320,2.4340,15
2012-05-09,06:55:00,2.4340,2.4340,2.4340,2.4340,3
2012-05-09,07:00:00,2.4340,2.4350,2.4310,2.4350,5
2012-05-09,07:05:00,2.4320,2.4320,2.4280,2.4290,54
2012-05-09,07:10:00,2.4290,2.4330,2.4290,2.4330,6
2012-05-09,07:15:00,2.4340,2.4340,2.4280,2.4330,7
2012-05-09,07:20:00,2.4290,2.4340,2.4290,2.4320,6
2012-05-09,07:25:00,2.4340,2.4340,2.4340,2.4340,1
2012-05-09,07:30:00,2.4340,2.4340,2.4330,2.4330,3
2012-05-09,07:35:00,2.4320,2.4330,2.4320,2.4330,6
2012-05-09,07:40:00,2.4310,2.4310,2.4280,2.4280,13
2012-05-09,07:45:00,2.4310,2.4310,2.4310,2.4310,2
2012-05-09,07:50:00,2.4310,2.4310,2.4300,2.4300,2
2012-05-09,07:55:00,2.4300,2.4300,2.4280,2.4280,2
2012-05-09,08:00:00,2.4300,2.4300,2.4300,2.4300,1
2012-05-09,08:05:00,2.4310,2.4320,2.4310,2.4320,5
2012-05-09,08:10:00,2.4320,2.4320,2.4320,2.4320,2
2012-05-09,08:15:00,2.4320,2.4320,2.4320,2.4320,1
2012-05-09,08:20:00,2.4320,2.4330,2.4280,2.4280,8
2012-05-09,08:25:00,2.4280,2.4310,2.4280,2.4310,111
2012-05-09,08:30:00,2.4300,2.4300,2.4280,2.4280,3
2012-05-09,08:35:00,2.4280,2.4310,2.4280,2.4300,7
2012-05-09,08:40:00,2.4280,2.4300,2.4280,2.4300,2
2012-05-09,08:45:00,2.4280,2.4290,2.4270,2.4290,21
2012-05-09,08:50:00,2.4260,2.4300,2.4260,2.4300,6
2012-05-09,08:55:00,2.4300,2.4300,2.4300,2.4300,4
2012-05-09,09:00:00,2.4290,2.4300,2.4290,2.4300,28
2012-05-09,09:05:00,2.4300,2.4300,2.4290,2.4290,15
2012-05-09,09:10:00,2.4300,2.4300,2.4280,2.4280,8
2012-05-09,09:15:00,2.4300,2.4300,2.4300,2.4300,2
2012-05-09,09:20:00,2.4300,2.4300,2.4300,2.4300,2
2012-05-09,09:25:00,2.4300,2.4330,2.4290,2.4300,87
2012-05-09,09:30:00,2.4290,2.4320,2.4290,2.4320,4
2012-05-09,09:35:00,2.4320,2.4320,2.4320,2.4320,1
2012-05-09,09:40:00,2.4320,2.4330,2.4320,2.4330,7
2012-05-09,09:45:00,2.4330,2.4330,2.4330,2.4330,3
2012-05-09,09:50:00,2.4330,2.4330,2.4330,2.4330,1
2012-05-09,09:55:00,2.4320,2.4320,2.4300,2.4300,17
2012-05-09,10:00:00,2.4310,2.4320,2.4310,2.4320,13
2012-05-09,10:05:00,2.4310,2.4310,2.4300,2.4300,22
2012-05-09,10:10:00,2.4310,2.4310,2.4310,2.4310,1
2012-05-09,10:15:00,2.4300,2.4320,2.4300,2.4300,18
2012-05-09,10:20:00,2.4300,2.4320,2.4300,2.4320,5
2012-05-09,10:25:00,2.4300,2.4320,2.4300,2.4320,3
2012-05-09,10:35:00,2.4320,2.4320,2.4300,2.4300,2
2012-05-09,10:40:00,2.4300,2.4300,2.4290,2.4290,32
2012-05-09,10:45:00,2.4300,2.4310,2.4300,2.4300,5
2012-05-09,10:50:00,2.4290,2.4290,2.4280,2.4290,23
2012-05-09,10:55:00,2.4270,2.4300,2.4270,2.4300,3
2012-05-09,11:00:00,2.4290,2.4290,2.4290,2.4290,5
2012-05-09,11:05:00,2.4300,2.4300,2.4280,2.4280,2
2012-05-09,11:10:00,2.4280,2.4290,2.4280,2.4290,3
2012-05-09,11:15:00,2.4290,2.4290,2.4290,2.4290,1
2012-05-09,11:20:00,2.4290,2.4310,2.4290,2.4310,11
2012-05-09,11:25:00,2.4310,2.4310,2.4310,2.4310,2
2012-05-09,11:30:00,2.4310,2.4310,2.4300,2.4300,6
2012-05-09,11:35:00,2.4300,2.4300,2.4280,2.4280,2
2012-05-09,11:40:00,2.4260,2.4300,2.4260,2.4300,13
2012-05-09,11:50:00,2.4300,2.4300,2.4300,2.4300,2
2012-05-09,11:55:00,2.4270,2.4270,2.4250,2.4250,19
2012-05-09,12:00:00,2.4250,2.4250,2.4250,2.4250,6
2012-05-09,12:05:00,2.4260,2.4260,2.4250,2.4260,4
2012-05-09,12:10:00,2.4250,2.4290,2.4250,2.4290,24
2012-05-09,12:15:00,2.4280,2.4280,2.4280,2.4280,30
2012-05-09,12:20:00,2.4290,2.4290,2.4280,2.4290,18
2012-05-09,12:25:00,2.4290,2.4290,2.4270,2.4270,43
2012-05-09,12:30:00,2.4270,2.4330,2.4250,2.4260,201
2012-05-09,12:35:00,2.4250,2.4260,2.4240,2.4250,131
2012-05-09,12:40:00,2.4250,2.4340,2.4240,2.4340,46
2012-05-09,12:45:00,2.4300,2.4310,2.4260,2.4260,21
2012-05-09,12:50:00,2.4270,2.4280,2.4250,2.4260,27
2012-05-09,12:55:00,2.4250,2.4270,2.4250,2.4260,29
2012-05-09,13:00:00,2.4250,2.4260,2.4250,2.4260,32
2012-05-09,13:05:00,2.4260,2.4260,2.4220,2.4240,82
2012-05-09,13:10:00,2.4240,2.4260,2.4230,2.4260,21
2012-05-09,13:15:00,2.4290,2.4290,2.4260,2.4260,9
2012-05-09,13:20:00,2.4260,2.4260,2.4260,2.4260,1
2012-05-09,13:25:00,2.4260,2.4260,2.4260,2.4260,13
2012-05-09,13:30:00,2.4260,2.4260,2.4240,2.4240,26
2012-05-09,13:35:00,2.4240,2.4240,2.4240,2.4240,17
2012-05-09,13:40:00,2.4250,2.4260,2.4250,2.4260,9
2012-05-09,13:45:00,2.4260,2.4290,2.4260,2.4290,4
2012-05-09,13:50:00,2.4270,2.4270,2.4270,2.4270,11
2012-05-09,13:55:00,2.4290,2.4320,2.4290,2.4300,28
2012-05-09,14:00:00,2.4310,2.4310,2.4270,2.4280,37
2012-05-09,14:05:00,2.4270,2.4290,2.4260,2.4260,41
2012-05-09,14:10:00,2.4280,2.4300,2.4280,2.4300,5
2012-05-09,14:15:00,2.4290,2.4300,2.4280,2.4290,19
2012-05-09,14:20:00,2.4300,2.4300,2.4280,2.4290,7
2012-05-09,14:30:00,2.4310,2.4320,2.4310,2.4310,9
2012-05-09,14:35:00,2.4320,2.4320,2.4320,2.4320,2
2012-05-09,14:40:00,2.4310,2.4320,2.4310,2.4320,16
2012-05-09,14:50:00,2.4310,2.4330,2.4310,2.4330,11
2012-05-09,14:55:00,2.4340,2.4350,2.4310,2.4330,12
2012-05-09,15:00:00,2.4310,2.4310,2.4310,2.4310,22
2012-05-09,15:05:00,2.4320,2.4320,2.4300,2.4320,37
2012-05-09,15:10:00,2.4300,2.4320,2.4300,2.4310,6
2012-05-09,15:15:00,2.4300,2.4320,2.4300,2.4320,21
2012-05-09,15:20:00,2.4330,2.4390,2.4330,2.4370,14
2012-05-09,15:25:00,2.4370,2.4390,2.4360,2.4380,24
2012-05-09,15:30:00,2.4380,2.4400,2.4360,2.4390,106
2012-05-09,15:35:00,2.4380,2.4440,2.4380,2.4420,40
2012-05-09,15:40:00,2.4420,2.4420,2.4360,2.4380,17
2012-05-09,15:45:00,2.4370,2.4380,2.4340,2.4360,28
2012-05-09,15:50:00,2.4360,2.4370,2.4340,2.4370,85
2012-05-09,15:55:00,2.4380,2.4390,2.4360,2.4380,9
2012-05-09,16:00:00,2.4370,2.4390,2.4370,2.4390,11
2012-05-09,16:05:00,2.4370,2.4380,2.4360,2.4370,18
2012-05-09,16:10:00,2.4370,2.4370,2.4340,2.4340,19
2012-05-09,16:15:00,2.4370,2.4380,2.4340,2.4340,12
2012-05-09,16:20:00,2.4360,2.4360,2.4360,2.4360,6
2012-05-09,16:25:00,2.4340,2.4350,2.4340,2.4340,9
2012-05-09,16:30:00,2.4350,2.4350,2.4340,2.4340,17
2012-05-09,16:35:00,2.4340,2.4350,2.4330,2.4330,3
2012-05-09,16:40:00,2.4340,2.4350,2.4340,2.4340,61
2012-05-09,16:45:00,2.4360,2.4360,2.4330,2.4340,30
2012-05-09,16:50:00,2.4340,2.4340,2.4310,2.4310,29
2012-05-09,16:55:00,2.4320,2.4330,2.4300,2.4310,81
2012-05-09,17:00:00,2.4300,2.4320,2.4280,2.4290,32
2012-05-09,17:05:00,2.4300,2.4310,2.4280,2.4310,9
2012-05-09,17:10:00,2.4300,2.4310,2.4300,2.4310,30
2012-05-09,17:15:00,2.4300,2.4310,2.4300,2.4310,20
2012-05-09,17:20:00,2.4310,2.4320,2.4310,2.4310,6
2012-05-09,17:25:00,2.4300,2.4320,2.4300,2.4300,16
2012-05-09,17:30:00,2.4300,2.4310,2.4300,2.4300,31
2012-05-09,17:35:00,2.4300,2.4330,2.4300,2.4330,24
2012-05-09,17:40:00,2.4320,2.4390,2.4320,2.4390,40
2012-05-09,17:45:00,2.4380,2.4420,2.4380,2.4390,34
2012-05-09,17:50:00,2.4390,2.4390,2.4350,2.4360,9
2012-05-09,17:55:00,2.4370,2.4400,2.4350,2.4380,72
2012-05-09,18:00:00,2.4410,2.4410,2.4400,2.4410,17
2012-05-09,18:05:00,2.4410,2.4410,2.4360,2.4370,48
2012-05-09,18:10:00,2.4360,2.4380,2.4350,2.4350,132
2012-05-09,18:15:00,2.4380,2.4390,2.4350,2.4360,81
2012-05-09,18:20:00,2.4370,2.4390,2.4360,2.4370,56
2012-05-09,18:25:00,2.4370,2.4390,2.4350,2.4380,80
2012-05-09,18:30:00,2.4380,2.4420,2.4370,2.4370,82
2012-05-09,18:35:00,2.4380,2.4400,2.4360,2.4380,92
2012-05-09,18:40:00,2.4370,2.4390,2.4360,2.4370,71
2012-05-09,18:45:00,2.4370,2.4420,2.4360,2.4390,58
2012-05-09,18:50:00,2.4410,2.4410,2.4360,2.4380,64
2012-05-09,18:55:00,2.4390,2.4430,2.4370,2.4430,88
2012-05-09,19:00:00,2.4440,2.4440,2.4410,2.4430,26
2012-05-09,19:05:00,2.4420,2.4470,2.4400,2.4460,115
2012-05-09,19:10:00,2.4450,2.4510,2.4440,2.4480,230
2012-05-09,19:15:00,2.4490,2.4500,2.4450,2.4480,124
2012-05-09,19:20:00,2.4470,2.4470,2.4420,2.4420,90
2012-05-09,19:25:00,2.4430,2.4450,2.4400,2.4420,131
2012-05-09,19:30:00,2.4420,2.4450,2.4420,2.4440,55
2012-05-09,19:35:00,2.4440,2.4460,2.4430,2.4450,92
2012-05-09,19:40:00,2.4450,2.4460,2.4340,2.4370,428
2012-05-09,19:45:00,2.4370,2.4370,2.4310,2.4310,480
2012-05-09,19:50:00,2.4320,2.4400,2.4320,2.4400,396
2012-05-09,19:55:00,2.4390,2.4420,2.4380,2.4390,184
2012-05-09,20:00:00,2.4380,2.4390,2.4240,2.4280,902
2012-05-09,20:05:00,2.4270,2.4370,2.4250,2.4330,395
2012-05-09,20:10:00,2.4320,2.4320,2.4210,2.4210,443
2012-05-09,20:15:00,2.4220,2.4260,2.4180,2.4210,526
2012-05-09,20:20:00,2.4220,2.4240,2.4170,2.4190,451
2012-05-09,20:25:00,2.4200,2.4310,2.4180,2.4250,608
2012-05-09,20:30:00,2.4260,2.4400,2.4250,2.4380,1179
2012-05-09,20:35:00,2.4370,2.4380,2.4190,2.4200,874
2012-05-09,20:40:00,2.4190,2.4230,2.4180,2.4220,612
2012-05-09,20:45:00,2.4220,2.4240,2.4080,2.4110,1134
2012-05-09,20:50:00,2.4100,2.4200,2.4050,2.4160,820
2012-05-09,20:55:00,2.4170,2.4170,2.4100,2.4130,505
2012-05-09,21:00:00,2.4140,2.4190,2.4020,2.4050,2472
2012-05-09,21:05:00,2.4050,2.4150,2.4030,2.4120,1936
2012-05-09,21:10:00,2.4110,2.4320,2.4110,2.4290,3036
2012-05-09,21:15:00,2.4290,2.4390,2.4280,2.4360,1724
2012-05-09,21:20:00,2.4350,2.4350,2.4250,2.4260,956
2012-05-09,21:25:00,2.4260,2.4290,2.4200,2.4210,1423
2012-05-09,21:30:00,2.4220,2.4240,2.4160,2.4220,1174
2012-05-09,21:35:00,2.4200,2.4330,2.4200,2.4300,940
2012-05-09,21:40:00,2.4300,2.4370,2.4280,2.4300,1143
2012-05-09,21:45:00,2.4290,2.4370,2.4280,2.4350,675
2012-05-09,21:50:00,2.4340,2.4580,2.4340,2.4570,3277
2012-05-09,21:55:00,2.4560,2.4670,2.4410,2.4530,4956
2012-05-09,22:00:00,2.4530,2.4540,2.4410,2.4470,2189
2012-05-09,22:05:00,2.4470,2.4630,2.4450,2.4610,1815
2012-05-09,22:10:00,2.4600,2.4630,2.4580,2.4610,1872
2012-05-09,22:15:00,2.4610,2.4750,2.4580,2.4670,3313
2012-05-09,22:20:00,2.4670,2.4730,2.4640,2.4640,2096
2012-05-09,22:25:00,2.4650,2.4660,2.4550,2.4580,1928
2012-05-09,22:30:00,2.4590,2.4620,2.4440,2.4550,3095
2012-05-09,22:35:00,2.4560,2.4600,2.4440,2.4520,1568
2012-05-09,22:40:00,2.4520,2.4550,2.4470,2.4490,962
2012-05-09,22:45:00,2.4490,2.4570,2.4460,2.4560,1124
2012-05-09,22:50:00,2.4550,2.4600,2.4500,2.4520,1041
2012-05-09,22:55:00,2.4530,2.4560,2.4490,2.4530,940
2012-05-09,23:00:00,2.4530,2.4580,2.4520,2.4520,791
2012-05-09,23:05:00,2.4510,2.4550,2.4480,2.4550,643
2012-05-09,23:10:00,2.4560,2.4640,2.4540,2.4560,828
2012-05-09,23:15:00,2.4570,2.4670,2.4570,2.4650,918
2012-05-09,23:20:00,2.4640,2.4670,2.4620,2.4670,530
2012-05-09,23:25:00,2.4670,2.4740,2.4590,2.4740,1712
2012-05-09,23:30:00,2.4740,2.4750,2.4680,2.4720,1538
2012-05-09,23:35:00,2.4730,2.4910,2.4700,2.4880,4219
2012-05-09,23:40:00,2.4880,2.5090,2.4870,2.4960,6090
2012-05-09,23:45:00,2.4960,2.4970,2.4810,2.4920,2759
2012-05-09,23:50:00,2.4930,2.4970,2.4760,2.4790,3736
2012-05-09,23:55:00,2.4780,2.4830,2.4720,2.4820,1781
2012-05-10,00:00:00,2.4820,2.4850,2.4780,2.4820,997
2012-05-10,00:05:00,2.4830,2.4850,2.4780,2.4850,578
2012-05-10,00:10:00,2.4850,2.4940,2.4830,2.4860,1368
2012-05-10,00:15:00,2.4870,2.4870,2.4780,2.4810,572
2012-05-10,00:20:00,2.4810,2.4850,2.4750,2.4760,429
2012-05-10,00:25:00,2.4760,2.4840,2.4750,2.4840,431
2012-05-10,00:30:00,2.4840,2.4870,2.4830,2.4860,477
2012-05-10,00:35:00,2.4860,2.4890,2.4850,2.4860,396
2012-05-10,00:40:00,2.4860,2.4870,2.4760,2.4810,611
2012-05-10,00:45:00,2.4800,2.4850,2.4680,2.4850,1525
2012-05-10,00:50:00,2.4840,2.4960,2.4820,2.4930,2083
2012-05-10,00:55:00,2.4920,2.4940,2.4850,2.4850,364
2012-05-10,01:00:00,2.4850,2.4930,2.4850,2.4910,800
2012-05-10,01:05:00,2.4910,2.5060,2.4900,2.5010,2319
2012-05-10,01:10:00,2.5000,2.5030,2.4870,2.4940,1227
2012-05-10,01:15:00,2.4940,2.5070,2.4920,2.5050,836
2012-05-10,01:20:00,2.5050,2.5070,2.4940,2.4950,1529
2012-05-10,01:25:00,2.4950,2.4990,2.4940,2.4950,854
2012-05-10,01:30:00,2.4960,2.4980,2.4890,2.4910,570
2012-05-10,01:35:00,2.4910,2.4920,2.4780,2.4790,1905
2012-05-10,01:40:00,2.4800,2.4850,2.4640,2.4670,2563
2012-05-10,01:45:00,2.4670,2.4720,2.4560,2.4620,4228
2012-05-10,01:50:00,2.4610,2.4700,2.4580,2.4650,1567
2012-05-10,01:55:00,2.4640,2.4800,2.4640,2.4710,1095
2012-05-10,02:00:00,2.4710,2.4720,2.4620,2.4650,1319
2012-05-10,02:05:00,2.4640,2.4660,2.4560,2.4590,1206
2012-05-10,02:10:00,2.4580,2.4590,2.4450,2.4500,2315
2012-05-10,02:15:00,2.4490,2.4570,2.4330,2.4370,3230
2012-05-10,02:20:00,2.4360,2.4600,2.4360,2.4570,2631
2012-05-10,02:25:00,2.4580,2.4700,2.4570,2.4600,5793
2012-05-10,02:30:00,2.4600,2.4600,2.4510,2.4550,1157
2012-05-10,02:35:00,2.4560,2.4590,2.4550,2.4570,193
2012-05-10,02:40:00,2.4590,2.4620,2.4580,2.4590,236
2012-05-10,02:45:00,2.4580,2.4640,2.4560,2.4610,274
2012-05-10,02:50:00,2.4620,2.4640,2.4620,2.4630,105
2012-05-10,02:55:00,2.4630,2.4630,2.4610,2.4620,49
2012-05-10,03:00:00,2.4620,2.4630,2.4610,2.4610,58
2012-05-10,03:05:00,2.4610,2.4630,2.4560,2.4570,213
2012-05-10,03:10:00,2.4570,2.4610,2.4570,2.4600,67
2012-05-10,03:15:00,2.4600,2.4600,2.4550,2.4560,196
2012-05-10,03:20:00,2.4570,2.4570,2.4540,2.4550,111
2012-05-10,03:25:00,2.4550,2.4560,2.4510,2.4520,171
2012-05-10,03:30:00,2.4530,2.4540,2.4490,2.4490,318
2012-05-10,03:35:00,2.4480,2.4490,2.4430,2.4450,262
2012-05-10,03:40:00,2.4450,2.4460,2.4430,2.4440,96
2012-05-10,03:45:00,2.4430,2.4450,2.4410,2.4440,141
2012-05-10,03:50:00,2.4440,2.4440,2.4390,2.4400,241
2012-05-10,03:55:00,2.4400,2.4580,2.4390,2.4580,505
2012-05-10,04:00:00,2.4570,2.4570,2.4500,2.4520,211
2012-05-10,04:05:00,2.4510,2.4510,2.4480,2.4500,50
2012-05-10,04:10:00,2.4500,2.4500,2.4420,2.4430,161
2012-05-10,04:15:00,2.4430,2.4480,2.4420,2.4440,90
2012-05-10,04:20:00,2.4440,2.4450,2.4440,2.4450,8
2012-05-10,04:25:00,2.4450,2.4470,2.4430,2.4440,28
2012-05-10,04:30:00,2.4430,2.4530,2.4420,2.4530,78
2012-05-10,04:35:00,2.4650,2.4650,2.4520,2.4560,38
2012-05-10,04:40:00,2.4560,2.4560,2.4440,2.4470,125
2012-05-10,04:45:00,2.4460,2.4480,2.4460,2.4480,25
2012-05-10,04:50:00,2.4480,2.4500,2.4480,2.4500,61
2012-05-10,04:55:00,2.4510,2.4510,2.4500,2.4500,4
2012-05-10,05:00:00,2.4490,2.4490,2.4490,2.4490,2
2012-05-10,05:05:00,2.4490,2.4520,2.4490,2.4520,6
2012-05-10,05:10:00,2.4540,2.4540,2.4520,2.4540,6
2012-05-10,06:00:00,2.4630,2.4630,2.4580,2.4590,74
2012-05-10,06:05:00,2.4610,2.4630,2.4610,2.4630,45
2012-05-10,06:15:00,2.4610,2.4610,2.4610,2.4610,4
2012-05-10,06:20:00,2.4610,2.4610,2.4610,2.4610,1
2012-05-10,06:25:00,2.4610,2.4610,2.4610,2.4610,2
2012-05-10,06:30:00,2.4630,2.4630,2.4610,2.4610,2
2012-05-10,06:35:00,2.4600,2.4600,2.4600,2.4600,7
2012-05-10,06:40:00,2.4600,2.4600,2.4600,2.4600,3
2012-05-10,06:45:00,2.4610,2.4610,2.4600,2.4600,5
2012-05-10,06:50:00,2.4620,2.4620,2.4620,2.4620,4
2012-05-10,06:55:00,2.4600,2.4600,2.4600,2.4600,4
2012-05-10,07:00:00,2.4590,2.4590,2.4580,2.4580,6
2012-05-10,07:05:00,2.4600,2.4600,2.4600,2.4600,2
2012-05-10,07:15:00,2.4590,2.4590,2.4590,2.4590,2
2012-05-10,07:20:00,2.4590,2.4590,2.4590,2.4590,1
2012-05-10,07:30:00,2.4590,2.4600,2.4570,2.4570,11
2012-05-10,07:35:00,2.4580,2.4580,2.4580,2.4580,1
2012-05-10,07:40:00,2.4600,2.4600,2.4600,2.4600,2
2012-05-10,07:45:00,2.4590,2.4590,2.4590,2.4590,2
2012-05-10,07:50:00,2.4600,2.4610,2.4580,2.4580,7
2012-05-10,07:55:00,2.4580,2.4610,2.4580,2.4610,2
2012-05-10,08:00:00,2.4590,2.4610,2.4590,2.4590,4
2012-05-10,08:05:00,2.4600,2.4600,2.4570,2.4570,5
2012-05-10,08:10:00,2.4580,2.4580,2.4540,2.4540,12
2012-05-10,08:15:00,2.4550,2.4550,2.4520,2.4520,30
2012-05-10,08:20:00,2.4530,2.4530,2.4520,2.4530,4
2012-05-10,08:25:00,2.4530,2.4530,2.4520,2.4520,4
2012-05-10,08:30:00,2.4520,2.4520,2.4520,2.4520,2
2012-05-10,08:35:00,2.4520,2.4520,2.4470,2.4470,31
2012-05-10,08:40:00,2.4470,2.4470,2.4460,2.4460,2
2012-05-10,08:45:00,2.4490,2.4490,2.4470,2.4470,2
2012-05-10,08:50:00,2.4470,2.4490,2.4470,2.4490,8
2012-05-10,08:55:00,2.4490,2.4490,2.4490,2.4490,1
2012-05-10,09:00:00,2.4480,2.4480,2.4470,2.4470,4
2012-05-10,09:05:00,2.4470,2.4470,2.4470,2.4470,1
2012-05-10,09:10:00,2.4470,2.4480,2.4470,2.4480,3
2012-05-10,09:15:00,2.4500,2.4500,2.4470,2.4470,8
2012-05-10,09:20:00,2.4470,2.4470,2.4430,2.4430,17
2012-05-10,09:25:00,2.4430,2.4430,2.4430,2.4430,2
2012-05-10,09:30:00,2.4420,2.4420,2.4410,2.4410,7
2012-05-10,09:35:00,2.4410,2.4430,2.4410,2.4430,8
2012-05-10,09:40:00,2.4420,2.4440,2.4420,2.4420,4
2012-05-10,09:45:00,2.4430,2.4430,2.4420,2.4420,2
2012-05-10,09:50:00,2.4440,2.4440,2.4440,2.4440,5
2012-05-10,09:55:00,2.4420,2.4420,2.4420,2.4420,5
2012-05-10,10:00:00,2.4420,2.4460,2.4420,2.4460,8
2012-05-10,10:05:00,2.4450,2.4450,2.4400,2.4440,17
2012-05-10,10:10:00,2.4410,2.4420,2.4400,2.4420,9
2012-05-10,10:15:00,2.4440,2.4440,2.4400,2.4400,2
2012-05-10,10:25:00,2.4410,2.4410,2.4410,2.4410,1
2012-05-10,10:30:00,2.4420,2.4420,2.4420,2.4420,1
2012-05-10,10:35:00,2.4450,2.4450,2.4430,2.4430,2
2012-05-10,10:40:00,2.4430,2.4430,2.4430,2.4430,1
2012-05-10,10:45:00,2.4450,2.4470,2.4450,2.4470,17
2012-05-10,10:50:00,2.4450,2.4450,2.4450,2.4450,5
2012-05-10,10:55:00,2.4450,2.4450,2.4450,2.4450,2
2012-05-10,11:00:00,2.4450,2.4470,2.4450,2.4470,8
2012-05-10,11:05:00,2.4480,2.4480,2.4480,2.4480,1
2012-05-10,11:10:00,2.4500,2.4500,2.4450,2.4450,10
2012-05-10,11:15:00,2.4450,2.4450,2.4450,2.4450,1
2012-05-10,11:20:00,2.4480,2.4490,2.4480,2.4490,10
2012-05-10,11:25:00,2.4480,2.4490,2.4480,2.4490,8
2012-05-10,11:30:00,2.4490,2.4500,2.4490,2.4500,6
2012-05-10,11:35:00,2.4500,2.4500,2.4500,2.4500,1
2012-05-10,11:40:00,2.4510,2.4530,2.4510,2.4530,5
2012-05-10,11:45:00,2.4500,2.4500,2.4500,2.4500,2
2012-05-10,11:50:00,2.4500,2.4530,2.4500,2.4530,2
2012-05-10,11:55:00,2.4490,2.4530,2.4490,2.4530,2
2012-05-10,12:00:00,2.4540,2.4580,2.4540,2.4580,20
2012-05-10,12:05:00,2.4590,2.4590,2.4590,2.4590,5
2012-05-10,12:10:00,2.4590,2.4600,2.4590,2.4600,2
2012-05-10,12:15:00,2.4590,2.4600,2.4590,2.4590,30
2012-05-10,12:20:00,2.4590,2.4590,2.4590,2.4590,2
2012-05-10,12:25:00,2.4600,2.4600,2.4600,2.4600,1
2012-05-10,12:30:00,2.4600,2.4660,2.4600,2.4650,106
2012-05-10,12:35:00,2.4650,2.4680,2.4650,2.4670,88
2012-05-10,12:40:00,2.4660,2.4680,2.4650,2.4670,11
2012-05-10,12:45:00,2.4680,2.4690,2.4680,2.4680,9
2012-05-10,12:50:00,2.4700,2.4700,2.4670,2.4680,38
2012-05-10,12:55:00,2.4700,2.4700,2.4700,2.4700,2
2012-05-10,13:00:00,2.4700,2.4710,2.4700,2.4710,8
2012-05-10,13:05:00,2.4710,2.4720,2.4700,2.4720,7
2012-05-10,13:10:00,2.4710,2.4710,2.4710,2.4710,1
2012-05-10,13:15:00,2.4720,2.4720,2.4710,2.4710,39
2012-05-10,13:20:00,2.4720,2.4750,2.4720,2.4750,36
2012-05-10,13:25:00,2.4750,2.4750,2.4740,2.4750,15
2012-05-10,13:30:00,2.4740,2.4750,2.4720,2.4740,12
2012-05-10,13:35:00,2.4740,2.4750,2.4740,2.4750,44
2012-05-10,13:40:00,2.4750,2.4750,2.4750,2.4750,7
2012-05-10,13:45:00,2.4740,2.4750,2.4740,2.4740,6
2012-05-10,13:50:00,2.4750,2.4750,2.4730,2.4740,50
2012-05-10,13:55:00,2.4750,2.4750,2.4740,2.4740,5
2012-05-10,14:00:00,2.4750,2.4750,2.4740,2.4740,3
2012-05-10,14:05:00,2.4750,2.4750,2.4740,2.4740,36
2012-05-10,14:10:00,2.4750,2.4750,2.4740,2.4740,6
2012-05-10,14:15:00,2.4750,2.4750,2.4730,2.4740,62
2012-05-10,14:20:00,2.4740,2.4740,2.4740,2.4740,1
2012-05-10,14:30:00,2.4730,2.4740,2.4730,2.4740,27
2012-05-10,14:35:00,2.4740,2.4740,2.4730,2.4730,4
2012-05-10,14:40:00,2.4740,2.4750,2.4730,2.4740,15
2012-05-10,14:45:00,2.4740,2.4750,2.4740,2.4750,4
2012-05-10,14:50:00,2.4750,2.4750,2.4730,2.4740,53
2012-05-10,14:55:00,2.4750,2.4750,2.4750,2.4750,51
2012-05-10,15:00:00,2.4750,2.4750,2.4740,2.4750,14
2012-05-10,15:05:00,2.4740,2.4780,2.4740,2.4770,30
2012-05-10,15:10:00,2.4770,2.4780,2.4730,2.4730,31
2012-05-10,15:15:00,2.4730,2.4730,2.4690,2.4730,111
2012-05-10,15:20:00,2.4730,2.4790,2.4730,2.4790,28
2012-05-10,15:25:00,2.4790,2.4790,2.4770,2.4770,12
2012-05-10,15:30:00,2.4760,2.4760,2.4730,2.4740,25
2012-05-10,15:35:00,2.4750,2.4760,2.4740,2.4740,30
2012-05-10,15:40:00,2.4750,2.4750,2.4730,2.4730,14
2012-05-10,15:45:00,2.4740,2.4750,2.4740,2.4750,5
2012-05-10,15:50:00,2.4770,2.4800,2.4770,2.4800,33
2012-05-10,15:55:00,2.4800,2.4800,2.4770,2.4770,9
2012-05-10,16:00:00,2.4780,2.4780,2.4780,2.4780,1
2012-05-10,16:05:00,2.4780,2.4790,2.4740,2.4750,24
2012-05-10,16:10:00,2.4750,2.4770,2.4740,2.4740,14
2012-05-10,16:15:00,2.4730,2.4750,2.4730,2.4750,9
2012-05-10,16:20:00,2.4740,2.4760,2.4740,2.4760,12
2012-05-10,16:25:00,2.4750,2.4770,2.4740,2.4740,46
2012-05-10,16:35:00,2.4760,2.4760,2.4760,2.4760,5
2012-05-10,16:40:00,2.4750,2.4770,2.4750,2.4770,2
2012-05-10,16:45:00,2.4740,2.4740,2.4740,2.4740,1
2012-05-10,16:50:00,2.4750,2.4750,2.4740,2.4750,5
2012-05-10,16:55:00,2.4770,2.4780,2.4770,2.4780,4
2012-05-10,17:00:00,2.4760,2.4770,2.4760,2.4770,12
2012-05-10,17:05:00,2.4770,2.4770,2.4770,2.4770,1
2012-05-10,17:10:00,2.4770,2.4780,2.4760,2.4780,22
2012-05-10,17:15:00,2.4780,2.4790,2.4770,2.4780,9
2012-05-10,17:20:00,2.4790,2.4830,2.4770,2.4830,29
2012-05-10,17:25:00,2.4840,2.4860,2.4810,2.4810,17
2012-05-10,17:30:00,2.4800,2.4820,2.4800,2.4800,5
2012-05-10,17:35:00,2.4820,2.4830,2.4820,2.4830,6
2012-05-10,17:40:00,2.4820,2.4850,2.4810,2.4850,12
2012-05-10,17:45:00,2.4840,2.4870,2.4840,2.4870,49
2012-05-10,17:50:00,2.4860,2.4860,2.4820,2.4820,10
2012-05-10,17:55:00,2.4810,2.4810,2.4810,2.4810,2
2012-05-10,18:00:00,2.4820,2.4820,2.4760,2.4770,137
2012-05-10,18:05:00,2.4760,2.4830,2.4740,2.4820,147
2012-05-10,18:10:00,2.4820,2.4830,2.4780,2.4820,125
2012-05-10,18:15:00,2.4800,2.4830,2.4790,2.4800,94
2012-05-10,18:20:00,2.4790,2.4810,2.4780,2.4790,103
2012-05-10,18:25:00,2.4780,2.4810,2.4770,2.4770,81
2012-05-10,18:30:00,2.4780,2.4790,2.4760,2.4780,128
2012-05-10,18:35:00,2.4780,2.4810,2.4770,2.4790,111
2012-05-10,18:40:00,2.4800,2.4800,2.4760,2.4790,142
2012-05-10,18:45:00,2.4790,2.4840,2.4770,2.4830,110
2012-05-10,18:50:00,2.4820,2.4820,2.4810,2.4820,74
2012-05-10,18:55:00,2.4820,2.4860,2.4820,2.4840,133
2012-05-10,19:00:00,2.4840,2.4840,2.4810,2.4820,105
2012-05-10,19:05:00,2.4820,2.4840,2.4820,2.4840,62
2012-05-10,19:10:00,2.4840,2.4850,2.4830,2.4830,46
2012-05-10,19:15:00,2.4830,2.4880,2.4810,2.4870,99
2012-05-10,19:20:00,2.4850,2.4850,2.4820,2.4830,112
2012-05-10,19:25:00,2.4830,2.4960,2.4820,2.4910,230
2012-05-10,19:30:00,2.4910,2.4930,2.4890,2.4930,182
2012-05-10,19:35:00,2.4930,2.4990,2.4920,2.4930,404
2012-05-10,19:40:00,2.4920,2.4940,2.4900,2.4900,192
2012-05-10,19:45:00,2.4910,2.4920,2.4890,2.4890,140
2012-05-10,19:50:00,2.4890,2.4890,2.4830,2.4840,90
2012-05-10,19:55:00,2.4840,2.4940,2.4820,2.4870,450
2012-05-10,20:00:00,2.4880,2.4890,2.4780,2.4800,812
2012-05-10,20:05:00,2.4800,2.4820,2.4760,2.4760,328
2012-05-10,20:10:00,2.4760,2.4760,2.4680,2.4680,815
2012-05-10,20:15:00,2.4690,2.4710,2.4650,2.4700,206
2012-05-10,20:20:00,2.4710,2.4750,2.4550,2.4600,840
2012-05-10,20:25:00,2.4590,2.4650,2.4570,2.4600,450
2012-05-10,20:30:00,2.4610,2.4690,2.4570,2.4630,637
2012-05-10,20:35:00,2.4620,2.4710,2.4610,2.4640,298
2012-05-10,20:40:00,2.4650,2.4660,2.4520,2.4540,1238
2012-05-10,20:45:00,2.4530,2.4600,2.4500,2.4540,524
2012-05-10,20:50:00,2.4540,2.4550,2.4440,2.4530,997
2012-05-10,20:55:00,2.4530,2.4680,2.4500,2.4670,946
2012-05-10,21:00:00,2.4660,2.4670,2.4460,2.4600,2755
2012-05-10,21:05:00,2.4600,2.4630,2.4490,2.4560,738
2012-05-10,21:10:00,2.4560,2.4600,2.4540,2.4590,296
2012-05-10,21:15:00,2.4600,2.4640,2.4520,2.4540,856
2012-05-10,21:20:00,2.4530,2.4580,2.4490,2.4490,551
2012-05-10,21:25:00,2.4500,2.4570,2.4470,2.4570,668
2012-05-10,21:30:00,2.4570,2.4610,2.4540,2.4610,609
2012-05-10,21:35:00,2.4600,2.4630,2.4570,2.4600,395
2012-05-10,21:40:00,2.4600,2.4620,2.4560,2.4610,334
2012-05-10,21:45:00,2.4610,2.4630,2.4600,2.4620,279
2012-05-10,21:50:00,2.4620,2.4640,2.4580,2.4610,660
2012-05-10,21:55:00,2.4620,2.4660,2.4560,2.4630,1013
2012-05-10,22:00:00,2.4620,2.4720,2.4600,2.4690,1609
2012-05-10,22:05:00,2.4690,2.4720,2.4650,2.4650,837
2012-05-10,22:10:00,2.4650,2.4680,2.4620,2.4680,839
2012-05-10,22:15:00,2.4680,2.4740,2.4610,2.4650,2225
2012-05-10,22:20:00,2.4650,2.4650,2.4560,2.4630,999
2012-05-10,22:25:00,2.4640,2.4670,2.4490,2.4550,1986
2012-05-10,22:30:00,2.4570,2.4980,2.4550,2.4850,9402
2012-05-10,22:35:00,2.4850,2.4860,2.4330,2.4430,6684
2012-05-10,22:40:00,2.4450,2.4530,2.4220,2.4300,4825
2012-05-10,22:45:00,2.4310,2.4490,2.4300,2.4490,2897
2012-05-10,22:50:00,2.4490,2.4540,2.4420,2.4490,2205
2012-05-10,22:55:00,2.4490,2.4530,2.4310,2.4330,2704
2012-05-10,23:00:00,2.4340,2.4390,2.4170,2.4240,2718
2012-05-10,23:05:00,2.4230,2.4260,2.4110,2.4180,3065
2012-05-10,23:10:00,2.4180,2.4230,2.4120,2.4140,2799
2012-05-10,23:15:00,2.4140,2.4190,2.4070,2.4110,2941
2012-05-10,23:20:00,2.4120,2.4250,2.4100,2.4240,2232
2012-05-10,23:25:00,2.4250,2.4360,2.4200,2.4320,3168
2012-05-10,23:30:00,2.4310,2.4460,2.4310,2.4390,2244
2012-05-10,23:35:00,2.4400,2.4410,2.4340,2.4380,637
2012-05-10,23:40:00,2.4380,2.4490,2.4380,2.4470,703
2012-05-10,23:45:00,2.4480,2.4490,2.4400,2.4420,780
2012-05-10,23:50:00,2.4400,2.4460,2.4390,2.4420,576
2012-05-10,23:55:00,2.4430,2.4450,2.4410,2.4430,600
2012-05-11,00:00:00,2.4420,2.4450,2.4400,2.4440,437
2012-05-11,00:05:00,2.4440,2.4450,2.4360,2.4360,843
2012-05-11,00:10:00,2.4370,2.4410,2.4360,2.4410,224
2012-05-11,00:15:00,2.4410,2.4660,2.4390,2.4630,3607
2012-05-11,00:20:00,2.4620,2.4870,2.4580,2.4840,3186
2012-05-11,00:25:00,2.4840,2.4970,2.4780,2.4830,3797
2012-05-11,00:30:00,2.4840,2.4880,2.4740,2.4780,1667
2012-05-11,00:35:00,2.4790,2.4790,2.4700,2.4760,1142
2012-05-11,00:40:00,2.4760,2.4860,2.4680,2.4700,1736
2012-05-11,00:45:00,2.4710,2.4710,2.4610,2.4670,1169
2012-05-11,00:50:00,2.4670,2.4670,2.4540,2.4560,1132
2012-05-11,00:55:00,2.4560,2.4670,2.4530,2.4590,750
2012-05-11,01:00:00,2.4600,2.4630,2.4580,2.4600,394
2012-05-11,01:05:00,2.4610,2.4680,2.4580,2.4650,290
2012-05-11,01:10:00,2.4650,2.4770,2.4560,2.4730,1149
2012-05-11,01:15:00,2.4730,2.4800,2.4680,2.4720,656
2012-05-11,01:20:00,2.4720,2.4840,2.4680,2.4770,1391
2012-05-11,01:25:00,2.4780,2.5030,2.4750,2.5010,2996
2012-05-11,01:30:00,2.5020,2.5040,2.4900,2.5010,3181
2012-05-11,01:35:00,2.5010,2.5190,2.4920,2.4950,6108
2012-05-11,01:40:00,2.4950,2.5040,2.4810,2.4870,2567
2012-05-11,01:45:00,2.4870,2.4910,2.4820,2.4880,1071
2012-05-11,01:50:00,2.4870,2.4880,2.4750,2.4780,1515
2012-05-11,01:55:00,2.4770,2.4850,2.4750,2.4800,620
2012-05-11,02:00:00,2.4810,2.4810,2.4670,2.4680,1418
2012-05-11,02:05:00,2.4670,2.4810,2.4670,2.4760,799
2012-05-11,02:10:00,2.4760,2.4770,2.4670,2.4690,529
2012-05-11,02:15:00,2.4690,2.4840,2.4680,2.4810,1679
2012-05-11,02:20:00,2.4810,2.4910,2.4800,2.4900,2150
2012-05-11,02:25:00,2.4900,2.5010,2.4760,2.4870,7536
2012-05-11,02:30:00,2.4870,2.4870,2.4830,2.4850,1012
2012-05-11,02:35:00,2.4850,2.4850,2.4810,2.4830,375
2012-05-11,02:40:00,2.4830,2.4840,2.4800,2.4810,160
2012-05-11,02:45:00,2.4820,2.4840,2.4800,2.4810,218
2012-05-11,02:50:00,2.4810,2.4820,2.4810,2.4820,63
2012-05-11,02:55:00,2.4810,2.4820,2.4800,2.4810,58
2012-05-11,03:00:00,2.4810,2.4830,2.4800,2.4800,387
2012-05-11,03:05:00,2.4810,2.4840,2.4810,2.4840,160
2012-05-11,03:10:00,2.4830,2.4860,2.4830,2.4850,42
2012-05-11,03:15:00,2.4850,2.4850,2.4770,2.4790,394
2012-05-11,03:20:00,2.4800,2.4810,2.4790,2.4790,31
2012-05-11,03:25:00,2.4790,2.4800,2.4780,2.4780,82
2012-05-11,03:30:00,2.4770,2.4790,2.4770,2.4770,94
2012-05-11,03:35:00,2.4760,2.4770,2.4750,2.4760,169
2012-05-11,03:40:00,2.4760,2.4770,2.4750,2.4750,50
2012-05-11,03:45:00,2.4760,2.4760,2.4750,2.4750,81
2012-05-11,03:50:00,2.4750,2.4760,2.4740,2.4740,133
2012-05-11,03:55:00,2.4750,2.4760,2.4730,2.4750,270
2012-05-11,04:00:00,2.4750,2.4750,2.4740,2.4750,65
2012-05-11,04:05:00,2.4750,2.4780,2.4740,2.4780,49
2012-05-11,04:10:00,2.4780,2.4790,2.4780,2.4790,21
2012-05-11,04:15:00,2.4780,2.4790,2.4750,2.4780,44
2012-05-11,04:20:00,2.4760,2.4790,2.4760,2.4780,20
2012-05-11,04:25:00,2.4770,2.4770,2.4740,2.4740,13
2012-05-11,04:30:00,2.4760,2.4870,2.4730,2.4870,9
2012-05-11,04:35:00,2.4750,2.4750,2.4720,2.4730,74
2012-05-11,04:40:00,2.4730,2.4740,2.4720,2.4740,20
2012-05-11,04:45:00,2.4740,2.4740,2.4690,2.4700,102
2012-05-11,04:50:00,2.4690,2.4690,2.4680,2.4680,32
2012-05-11,04:55:00,2.4680,2.4690,2.4680,2.4690,27
2012-05-11,05:00:00,2.4690,2.4700,2.4680,2.4700,15
2012-05-11,05:05:00,2.4700,2.4710,2.4680,2.4710,22
2012-05-11,05:10:00,2.4700,2.4760,2.4700,2.4750,34
2012-05-11,06:00:00,2.4670,2.4710,2.4670,2.4710,5
2012-05-11,06:05:00,2.4720,2.4720,2.4720,2.4720,1
2012-05-11,06:10:00,2.4730,2.4730,2.4730,2.4730,3
2012-05-11,06:15:00,2.4720,2.4730,2.4710,2.4710,4
2012-05-11,06:20:00,2.4730,2.4730,2.4730,2.4730,1
2012-05-11,06:25:00,2.4750,2.4760,2.4750,2.4760,5
2012-05-11,06:35:00,2.4760,2.4780,2.4740,2.4760,6
2012-05-11,06:40:00,2.4750,2.4750,2.4750,2.4750,1
2012-05-11,06:45:00,2.4750,2.4760,2.4750,2.4750,5
2012-05-11,06:50:00,2.4770,2.4870,2.4770,2.4850,23
2012-05-11,06:55:00,2.4830,2.4830,2.4800,2.4830,10
2012-05-11,07:00:00,2.4830,2.4830,2.4830,2.4830,2
2012-05-11,07:05:00,2.4790,2.4790,2.4790,2.4790,1
2012-05-11,07:10:00,2.4820,2.4850,2.4820,2.4850,4
2012-05-11,07:15:00,2.4850,2.4850,2.4850,2.4850,7
2012-05-11,07:20:00,2.4840,2.4870,2.4840,2.4870,3
2012-05-11,07:25:00,2.4850,2.4850,2.4840,2.4840,3
2012-05-11,07:30:00,2.4840,2.4860,2.4840,2.4860,3
2012-05-11,07:35:00,2.4870,2.4870,2.4870,2.4870,12
2012-05-11,07:40:00,2.4840,2.4840,2.4840,2.4840,4
2012-05-11,07:45:00,2.4840,2.4870,2.4840,2.4870,5
2012-05-11,07:50:00,2.4850,2.4850,2.4850,2.4850,2
2012-05-11,07:55:00,2.4840,2.4840,2.4840,2.4840,1
2012-05-11,08:00:00,2.4870,2.4870,2.4870,2.4870,2
2012-05-11,08:05:00,2.4840,2.4840,2.4840,2.4840,1
2012-05-11,08:10:00,2.4840,2.4840,2.4840,2.4840,1
2012-05-11,08:15:00,2.4850,2.4850,2.4840,2.4840,2
2012-05-11,08:20:00,2.4840,2.4840,2.4840,2.4840,1
2012-05-11,08:25:00,2.4850,2.4850,2.4850,2.4850,1
2012-05-11,08:30:00,2.4830,2.4830,2.4770,2.4770,25
2012-05-11,08:35:00,2.4760,2.4770,2.4760,2.4770,6
2012-05-11,08:40:00,2.4770,2.4770,2.4770,2.4770,1
2012-05-11,08:45:00,2.4790,2.4790,2.4790,2.4790,1
2012-05-11,08:50:00,2.4790,2.4790,2.4790,2.4790,1
2012-05-11,08:55:00,2.4780,2.4780,2.4780,2.4780,1
2012-05-11,09:00:00,2.4770,2.4800,2.4770,2.4800,3
2012-05-11,09:05:00,2.4760,2.4760,2.4760,2.4760,1
2012-05-11,09:10:00,2.4750,2.4750,2.4750,2.4750,1
2012-05-11,09:15:00,2.4800,2.4820,2.4800,2.4820,16
2012-05-11,09:20:00,2.4770,2.4770,2.4770,2.4770,1
2012-05-11,09:25:00,2.4770,2.4770,2.4730,2.4730,13
2012-05-11,09:30:00,2.4740,2.4760,2.4730,2.4760,8
2012-05-11,09:35:00,2.4740,2.4740,2.4740,2.4740,1
2012-05-11,09:40:00,2.4740,2.4740,2.4740,2.4740,1
2012-05-11,09:45:00,2.4740,2.4740,2.4730,2.4730,3
2012-05-11,09:50:00,2.4730,2.4730,2.4730,2.4730,1
2012-05-11,09:55:00,2.4730,2.4730,2.4730,2.4730,1
2012-05-11,10:05:00,2.4740,2.4770,2.4740,2.4770,3
2012-05-11,10:10:00,2.4770,2.4800,2.4770,2.4800,8
2012-05-11,10:15:00,2.4800,2.4800,2.4770,2.4770,3
2012-05-11,10:20:00,2.4760,2.4760,2.4760,2.4760,1
2012-05-11,10:30:00,2.4760,2.4760,2.4760,2.4760,1
2012-05-11,10:35:00,2.4760,2.4760,2.4760,2.4760,1
2012-05-11,10:40:00,2.4780,2.4800,2.4770,2.4770,8
2012-05-11,10:45:00,2.4770,2.4770,2.4770,2.4770,4
2012-05-11,10:50:00,2.4760,2.4760,2.4760,2.4760,2
2012-05-11,10:55:00,2.4760,2.4760,2.4760,2.4760,1
2012-05-11,11:00:00,2.4770,2.4770,2.4760,2.4760,4
2012-05-11,11:05:00,2.4760,2.4760,2.4760,2.4760,4
2012-05-11,11:10:00,2.4750,2.4750,2.4750,2.4750,1
2012-05-11,11:15:00,2.4750,2.4750,2.4740,2.4740,12
2012-05-11,11:20:00,2.4740,2.4740,2.4740,2.4740,4
2012-05-11,11:25:00,2.4730,2.4760,2.4730,2.4760,3
2012-05-11,11:30:00,2.4740,2.4740,2.4740,2.4740,1
2012-05-11,11:35:00,2.4740,2.4740,2.4740,2.4740,1
2012-05-11,11:45:00,2.4730,2.4760,2.4730,2.4760,3
2012-05-11,11:50:00,2.4760,2.4760,2.4730,2.4730,4
2012-05-11,11:55:00,2.4730,2.4730,2.4710,2.4710,8
2012-05-11,12:00:00,2.4710,2.4750,2.4700,2.4750,9
2012-05-11,12:10:00,2.4750,2.4750,2.4750,2.4750,1
2012-05-11,12:15:00,2.4750,2.4750,2.4750,2.4750,10
2012-05-11,12:20:00,2.4750,2.4750,2.4750,2.4750,6
2012-05-11,12:30:00,2.4750,2.4750,2.4730,2.4730,60
2012-05-11,12:35:00,2.4730,2.4740,2.4730,2.4730,21
2012-05-11,12:40:00,2.4740,2.4740,2.4710,2.4740,34
2012-05-11,12:45:00,2.4730,2.4730,2.4720,2.4720,8
2012-05-11,12:50:00,2.4730,2.4730,2.4730,2.4730,5
2012-05-11,12:55:00,2.4720,2.4720,2.4720,2.4720,48
2012-05-11,13:00:00,2.4720,2.4720,2.4710,2.4720,23
2012-05-11,13:05:00,2.4720,2.4720,2.4710,2.4720,44
2012-05-11,13:10:00,2.4720,2.4730,2.4710,2.4730,20
2012-05-11,13:15:00,2.4730,2.4730,2.4730,2.4730,3
2012-05-11,13:25:00,2.4730,2.4730,2.4730,2.4730,5
2012-05-11,13:30:00,2.4740,2.4750,2.4720,2.4720,9
2012-05-11,13:35:00,2.4720,2.4740,2.4720,2.4740,2
2012-05-11,13:40:00,2.4720,2.4720,2.4720,2.4720,2
2012-05-11,13:45:00,2.4730,2.4730,2.4730,2.4730,2
2012-05-11,13:50:00,2.4730,2.4730,2.4730,2.4730,4
2012-05-11,13:55:00,2.4720,2.4720,2.4720,2.4720,3
2012-05-11,14:00:00,2.4730,2.4730,2.4710,2.4710,43
2012-05-11,14:05:00,2.4710,2.4720,2.4710,2.4720,52
2012-05-11,14:15:00,2.4720,2.4720,2.4720,2.4720,3
2012-05-11,14:20:00,2.4750,2.4760,2.4740,2.4750,9
2012-05-11,14:25:00,2.4750,2.4750,2.4740,2.4740,13
2012-05-11,14:30:00,2.4760,2.4780,2.4760,2.4780,12
2012-05-11,14:35:00,2.4770,2.4790,2.4770,2.4790,6
2012-05-11,14:45:00,2.4770,2.4800,2.4770,2.4800,34
2012-05-11,14:50:00,2.4800,2.4810,2.4800,2.4810,4
2012-05-11,14:55:00,2.4820,2.4840,2.4810,2.4810,13
2012-05-11,15:00:00,2.4810,2.4810,2.4810,2.4810,1
2012-05-11,15:05:00,2.4820,2.4820,2.4820,2.4820,3
2012-05-11,15:10:00,2.4820,2.4850,2.4820,2.4840,9
2012-05-11,15:15:00,2.4840,2.4870,2.4840,2.4850,93
2012-05-11,15:20:00,2.4850,2.4860,2.4850,2.4860,4
2012-05-11,15:25:00,2.4860,2.4860,2.4860,2.4860,1
2012-05-11,15:30:00,2.4850,2.4870,2.4850,2.4870,5
2012-05-11,15:35:00,2.4850,2.4880,2.4850,2.4870,11
2012-05-11,15:40:00,2.4870,2.4880,2.4850,2.4870,28
2012-05-11,15:45:00,2.4870,2.4870,2.4870,2.4870,2
2012-05-11,15:50:00,2.4850,2.4860,2.4850,2.4860,3
2012-05-11,15:55:00,2.4870,2.4870,2.4870,2.4870,1
2012-05-11,16:00:00,2.4860,2.4870,2.4850,2.4850,11
2012-05-11,16:10:00,2.4850,2.4850,2.4830,2.4840,21
2012-05-11,16:15:00,2.4830,2.4830,2.4810,2.4820,68
2012-05-11,16:20:00,2.4830,2.4840,2.4830,2.4830,11
2012-05-11,16:25:00,2.4810,2.4810,2.4810,2.4810,1
2012-05-11,16:30:00,2.4860,2.4870,2.4860,2.4870,4
2012-05-11,16:35:00,2.4870,2.4880,2.4860,2.4880,6
2012-05-11,16:40:00,2.4860,2.4860,2.4860,2.4860,1
2012-05-11,16:45:00,2.4880,2.4930,2.4880,2.4930,48
2012-05-11,16:50:00,2.4920,2.4940,2.4900,2.4910,22
2012-05-11,16:55:00,2.4920,2.4920,2.4870,2.4870,8
2012-05-11,17:00:00,2.4860,2.4860,2.4830,2.4850,35
2012-05-11,17:05:00,2.4860,2.4880,2.4850,2.4880,11
2012-05-11,17:15:00,2.4860,2.4890,2.4860,2.4880,12
2012-05-11,17:20:00,2.4890,2.4890,2.4890,2.4890,1
2012-05-11,17:25:00,2.4880,2.4910,2.4870,2.4870,11
2012-05-11,17:30:00,2.4870,2.4870,2.4870,2.4870,1
2012-05-11,17:35:00,2.4900,2.4900,2.4900,2.4900,3
2012-05-11,17:40:00,2.4900,2.4900,2.4890,2.4890,3
2012-05-11,17:45:00,2.4880,2.4880,2.4870,2.4870,26
2012-05-11,17:50:00,2.4880,2.4880,2.4880,2.4880,2
2012-05-11,17:55:00,2.4870,2.4870,2.4870,2.4870,2
2012-05-11,18:00:00,2.4890,2.4890,2.4880,2.4880,3
2012-05-11,18:05:00,2.4890,2.4920,2.4890,2.4900,16
2012-05-11,18:10:00,2.4890,2.4940,2.4890,2.4930,47
2012-05-11,18:15:00,2.4920,2.4950,2.4910,2.4920,98
2012-05-11,18:20:00,2.4940,2.4940,2.4910,2.4910,16
2012-05-11,18:25:00,2.4920,2.4930,2.4900,2.4930,52
2012-05-11,18:30:00,2.4920,2.4960,2.4910,2.4950,85
2012-05-11,18:35:00,2.4950,2.4970,2.4890,2.4890,89
2012-05-11,18:40:00,2.4900,2.4910,2.4870,2.4910,111
2012-05-11,18:45:00,2.4890,2.4920,2.4890,2.4890,82
2012-05-11,18:50:00,2.4880,2.4920,2.4880,2.4900,40
2012-05-11,18:55:00,2.4910,2.4930,2.4900,2.4900,32
2012-05-11,19:00:00,2.4890,2.4900,2.4870,2.4880,103
2012-05-11,19:05:00,2.4890,2.4900,2.4870,2.4900,35
2012-05-11,19:10:00,2.4890,2.4910,2.4850,2.4850,98
2012-05-11,19:15:00,2.4850,2.4850,2.4820,2.4830,165
2012-05-11,19:20:00,2.4830,2.4830,2.4770,2.4780,103
2012-05-11,19:25:00,2.4780,2.4840,2.4770,2.4770,160
2012-05-11,19:30:00,2.4770,2.4770,2.4680,2.4720,396
2012-05-11,19:35:00,2.4710,2.4760,2.4710,2.4740,115
2012-05-11,19:40:00,2.4740,2.4740,2.4650,2.4670,276
2012-05-11,19:45:00,2.4670,2.4680,2.4620,2.4630,241
2012-05-11,19:50:00,2.4640,2.4740,2.4640,2.4730,205
2012-05-11,19:55:00,2.4730,2.4800,2.4700,2.4780,288
2012-05-11,20:00:00,2.4790,2.4800,2.4740,2.4770,232
2012-05-11,20:05:00,2.4760,2.4790,2.4750,2.4760,293
2012-05-11,20:10:00,2.4760,2.4800,2.4760,2.4760,282
2012-05-11,20:15:00,2.4760,2.4770,2.4740,2.4760,146
2012-05-11,20:20:00,2.4760,2.4800,2.4720,2.4780,367
2012-05-11,20:25:00,2.4780,2.4990,2.4780,2.4990,652
2012-05-11,20:30:00,2.4990,2.4990,2.4870,2.4920,681
2012-05-11,20:35:00,2.4920,2.4930,2.4870,2.4900,290
2012-05-11,20:40:00,2.4900,2.4950,2.4880,2.4910,527
2012-05-11,20:45:00,2.4910,2.4910,2.4850,2.4860,325
2012-05-11,20:50:00,2.4870,2.4870,2.4800,2.4870,430
2012-05-11,20:55:00,2.4880,2.5070,2.4870,2.4990,1436
2012-05-11,21:00:00,2.4980,2.5170,2.4970,2.5110,2317
2012-05-11,21:05:00,2.5110,2.5310,2.5010,2.5210,3323
2012-05-11,21:10:00,2.5210,2.5230,2.5020,2.5030,2274
2012-05-11,21:15:00,2.5030,2.5030,2.4920,2.4960,1288
2012-05-11,21:20:00,2.4950,2.4950,2.4690,2.4780,3331
2012-05-11,21:25:00,2.4790,2.4800,2.4700,2.4740,1144
2012-05-11,21:30:00,2.4750,2.4860,2.4750,2.4790,1440
2012-05-11,21:35:00,2.4780,2.4860,2.4740,2.4800,1329
2012-05-11,21:40:00,2.4800,2.4880,2.4780,2.4830,501
2012-05-11,21:45:00,2.4820,2.4890,2.4800,2.4860,632
2012-05-11,21:50:00,2.4860,2.4940,2.4860,2.4900,739
2012-05-11,21:55:00,2.4900,2.4910,2.4600,2.4740,3427
2012-05-11,22:00:00,2.4740,2.4840,2.4690,2.4760,1204
2012-05-11,22:05:00,2.4760,2.4780,2.4700,2.4730,384
2012-05-11,22:10:00,2.4730,2.4750,2.4650,2.4700,1070
2012-05-11,22:15:00,2.4700,2.4710,2.4550,2.4580,2214
2012-05-11,22:20:00,2.4590,2.4670,2.4560,2.4640,1260
2012-05-11,22:25:00,2.4650,2.4730,2.4650,2.4670,795
2012-05-11,22:30:00,2.4680,2.4750,2.4670,2.4720,554
2012-05-11,22:35:00,2.4720,2.4820,2.4710,2.4760,1264
2012-05-11,22:40:00,2.4760,2.4810,2.4710,2.4750,1000
2012-05-11,22:45:00,2.4750,2.4780,2.4710,2.4780,449
2012-05-11,22:50:00,2.4770,2.4830,2.4730,2.4760,670
2012-05-11,22:55:00,2.4760,2.4790,2.4720,2.4720,288
2012-05-11,23:00:00,2.4720,2.4810,2.4630,2.4770,1930
2012-05-11,23:05:00,2.4760,2.4770,2.4670,2.4750,661
2012-05-11,23:10:00,2.4750,2.4770,2.4710,2.4720,624
2012-05-11,23:15:00,2.4730,2.4810,2.4720,2.4780,305
2012-05-11,23:20:00,2.4770,2.4780,2.4760,2.4780,74
2012-05-11,23:25:00,2.4780,2.4840,2.4770,2.4820,346
2012-05-11,23:30:00,2.4810,2.4840,2.4790,2.4820,436
2012-05-11,23:35:00,2.4810,2.4810,2.4740,2.4780,512
2012-05-11,23:40:00,2.4790,2.4820,2.4760,2.4770,305
2012-05-11,23:45:00,2.4760,2.4800,2.4720,2.4800,236
2012-05-11,23:50:00,2.4800,2.4820,2.4760,2.4800,342
2012-05-11,23:55:00,2.4800,2.4860,2.4780,2.4850,478
2012-05-12,00:00:00,2.4850,2.4880,2.4820,2.4850,466
2012-05-12,00:05:00,2.4850,2.4880,2.4840,2.4860,307
2012-05-12,00:10:00,2.4860,2.4910,2.4840,2.4910,252
2012-05-12,00:15:00,2.4900,2.4960,2.4900,2.4950,894
2012-05-12,00:20:00,2.4950,2.4960,2.4860,2.4880,775
2012-05-12,00:25:00,2.4880,2.4930,2.4870,2.4910,477
2012-05-12,00:30:00,2.4920,2.4920,2.4870,2.4890,401
2012-05-12,00:35:00,2.4880,2.4900,2.4860,2.4870,354
2012-05-12,00:40:00,2.4870,2.4890,2.4840,2.4860,288
2012-05-12,00:45:00,2.4870,2.4930,2.4870,2.4910,413
2012-05-12,00:50:00,2.4910,2.4980,2.4900,2.4980,474
2012-05-12,00:55:00,2.4990,2.5030,2.4970,2.5020,1069
2012-05-12,01:00:00,2.5010,2.5030,2.4940,2.5030,814
2012-05-12,01:05:00,2.5020,2.5090,2.5000,2.5060,471
2012-05-12,01:10:00,2.5060,2.5100,2.4980,2.5090,885
2012-05-12,01:15:00,2.5090,2.5130,2.5050,2.5100,1247
2012-05-12,01:20:00,2.5100,2.5170,2.5080,2.5160,1176
2012-05-12,01:25:00,2.5150,2.5200,2.5070,2.5090,1106
2012-05-12,01:30:00,2.5090,2.5130,2.4990,2.5010,1403
2012-05-12,01:35:00,2.5020,2.5030,2.4890,2.4950,1108
2012-05-12,01:40:00,2.4950,2.4960,2.4880,2.4940,574
2012-05-12,01:45:00,2.4940,2.4980,2.4930,2.4970,444
2012-05-12,01:50:00,2.4970,2.4980,2.4880,2.4900,446
2012-05-12,01:55:00,2.4910,2.4960,2.4900,2.4920,241
2012-05-12,02:00:00,2.4920,2.5040,2.4920,2.5030,737
2012-05-12,02:05:00,2.5030,2.5030,2.4960,2.4990,308
2012-05-12,02:10:00,2.4980,2.5020,2.4970,2.5000,385
2012-05-12,02:15:00,2.5000,2.5000,2.4860,2.4860,971
2012-05-12,02:20:00,2.4860,2.5040,2.4850,2.4980,2331
2012-05-12,02:25:00,2.4990,2.5150,2.4970,2.5080,5233
2012-05-12,02:30:00,2.5080,2.5080,2.5040,2.5070,777
2012-05-12,02:35:00,2.5070,2.5090,2.5050,2.5060,448
2012-05-12,02:40:00,2.5060,2.5080,2.5040,2.5070,297
2012-05-12,02:45:00,2.5070,2.5070,2.5040,2.5040,356
2012-05-12,02:50:00,2.5040,2.5050,2.5030,2.5030,364
2012-05-12,02:55:00,2.5040,2.5050,2.4980,2.4990,512
2012-05-12,03:00:00,2.5000,2.5030,2.4980,2.4990,292
2012-05-12,03:05:00,2.4990,2.5010,2.4990,2.5010,32
2012-05-12,03:10:00,2.5010,2.5040,2.5000,2.5040,138
2012-05-12,03:15:00,2.5030,2.5040,2.5020,2.5040,107
2012-05-12,03:20:00,2.5040,2.5070,2.5040,2.5060,124
2012-05-12,03:25:00,2.5060,2.5100,2.5060,2.5080,133
2012-05-12,03:30:00,2.5100,2.5100,2.5040,2.5050,75
2012-05-12,03:35:00,2.5040,2.5080,2.5020,2.5040,335
2012-05-12,03:40:00,2.5030,2.5060,2.5020,2.5020,91
2012-05-12,03:45:00,2.5020,2.5060,2.5000,2.5040,171
2012-05-12,03:50:00,2.5040,2.5040,2.5010,2.5010,108
2012-05-12,03:55:00,2.5010,2.5040,2.5010,2.5040,99
2012-05-12,04:00:00,2.5020,2.5040,2.5020,2.5020,53
2012-05-12,04:05:00,2.5020,2.5040,2.5010,2.5030,81
2012-05-12,04:10:00,2.5030,2.5030,2.5010,2.5010,31
2012-05-12,04:15:00,2.5000,2.5010,2.4980,2.4980,32
2012-05-12,04:20:00,2.4980,2.5010,2.4920,2.4950,344
2012-05-12,04:25:00,2.4970,2.4970,2.4950,2.4950,14
2012-05-12,04:30:00,2.4960,2.4970,2.4950,2.4960,28
2012-05-12,04:35:00,2.5090,2.5090,2.4940,2.4950,31
2012-05-12,04:40:00,2.4950,2.5000,2.4950,2.5000,79
2012-05-12,04:45:00,2.5010,2.5020,2.5000,2.5020,65
2012-05-12,04:50:00,2.5010,2.5020,2.5010,2.5020,7
2012-05-12,04:55:00,2.5010,2.5010,2.4980,2.4980,55
2012-05-12,05:00:00,2.4970,2.4970,2.4910,2.4940,42
2012-05-12,05:05:00,2.4990,2.4990,2.4990,2.4990,1
2012-05-12,05:10:00,2.4950,2.4960,2.4930,2.4940,19
2012-05-14,06:00:00,2.4930,2.5020,2.4930,2.5000,282
2012-05-14,06:05:00,2.5000,2.5000,2.4990,2.5000,29
2012-05-14,06:10:00,2.4990,2.5000,2.4980,2.4990,75
2012-05-14,06:15:00,2.4990,2.5000,2.4990,2.5000,13
2012-05-14,06:20:00,2.5000,2.5040,2.5000,2.5020,28
2012-05-14,06:25:00,2.5020,2.5020,2.5010,2.5010,8
2012-05-14,06:30:00,2.5020,2.5040,2.5020,2.5040,3
2012-05-14,06:35:00,2.5040,2.5070,2.5040,2.5070,12
2012-05-14,06:40:00,2.5060,2.5060,2.5060,2.5060,6
2012-05-14,06:45:00,2.5050,2.5060,2.5050,2.5060,3
2012-05-14,06:50:00,2.5050,2.5060,2.5040,2.5050,14
2012-05-14,06:55:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,07:00:00,2.5060,2.5060,2.5040,2.5060,5
2012-05-14,07:05:00,2.5070,2.5080,2.5070,2.5080,27
2012-05-14,07:10:00,2.5080,2.5110,2.5080,2.5080,8
2012-05-14,07:15:00,2.5100,2.5100,2.5070,2.5070,10
2012-05-14,07:20:00,2.5070,2.5100,2.5070,2.5100,2
2012-05-14,07:25:00,2.5090,2.5090,2.5090,2.5090,2
2012-05-14,07:30:00,2.5090,2.5090,2.5090,2.5090,2
2012-05-14,07:35:00,2.5100,2.5110,2.5090,2.5090,11
2012-05-14,07:40:00,2.5090,2.5090,2.5090,2.5090,7
2012-05-14,07:45:00,2.5070,2.5070,2.5060,2.5060,2
2012-05-14,07:55:00,2.5060,2.5060,2.5060,2.5060,2
2012-05-14,08:00:00,2.5050,2.5080,2.5050,2.5070,5
2012-05-14,08:05:00,2.5050,2.5050,2.5020,2.5020,21
2012-05-14,08:10:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-14,08:15:00,2.5060,2.5060,2.5040,2.5040,3
2012-05-14,08:20:00,2.5070,2.5070,2.5040,2.5040,2
2012-05-14,08:25:00,2.5070,2.5070,2.5030,2.5030,8
2012-05-14,08:30:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-14,08:35:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-14,08:40:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-14,08:45:00,2.5060,2.5070,2.5060,2.5070,5
2012-05-14,08:55:00,2.5040,2.5070,2.5040,2.5070,3
2012-05-14,09:00:00,2.5050,2.5050,2.5050,2.5050,2
2012-05-14,09:05:00,2.5040,2.5060,2.5040,2.5060,2
2012-05-14,09:10:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-14,09:15:00,2.5030,2.5030,2.5030,2.5030,1
2012-05-14,09:20:00,2.5050,2.5060,2.5050,2.5060,3
2012-05-14,09:25:00,2.5050,2.5080,2.5050,2.5080,9
2012-05-14,09:30:00,2.5080,2.5080,2.5080,2.5080,2
2012-05-14,09:35:00,2.5070,2.5080,2.5070,2.5080,2
2012-05-14,09:40:00,2.5070,2.5070,2.5070,2.5070,1
2012-05-14,09:45:00,2.5050,2.5100,2.5050,2.5100,8
2012-05-14,09:50:00,2.5080,2.5080,2.5070,2.5070,5
2012-05-14,09:55:00,2.5070,2.5090,2.5070,2.5090,4
2012-05-14,10:00:00,2.5090,2.5090,2.5090,2.5090,13
2012-05-14,10:05:00,2.5080,2.5080,2.5080,2.5080,3
2012-05-14,10:10:00,2.5070,2.5070,2.5070,2.5070,2
2012-05-14,10:15:00,2.5070,2.5070,2.5070,2.5070,10
2012-05-14,10:20:00,2.5070,2.5070,2.5070,2.5070,1
2012-05-14,10:25:00,2.5090,2.5090,2.5070,2.5070,2
2012-05-14,10:30:00,2.5050,2.5050,2.5050,2.5050,2
2012-05-14,10:35:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,10:40:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,10:45:00,2.5060,2.5070,2.5050,2.5050,3
2012-05-14,10:50:00,2.5050,2.5050,2.5050,2.5050,2
2012-05-14,10:55:00,2.5050,2.5080,2.5050,2.5080,2
2012-05-14,11:00:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,11:05:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,11:10:00,2.5050,2.5070,2.5040,2.5040,3
2012-05-14,11:15:00,2.5070,2.5080,2.5050,2.5050,6
2012-05-14,11:25:00,2.5050,2.5090,2.5050,2.5090,2
2012-05-14,11:30:00,2.5050,2.5080,2.5050,2.5080,2
2012-05-14,11:35:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,11:40:00,2.5050,2.5050,2.5050,2.5050,6
2012-05-14,11:45:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,11:50:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-14,11:55:00,2.5050,2.5070,2.5050,2.5070,2
2012-05-14,12:30:00,2.5060,2.5070,2.5060,2.5060,5
2012-05-14,12:35:00,2.5070,2.5100,2.5070,2.5100,24
2012-05-14,12:40:00,2.5090,2.5100,2.5090,2.5100,2
2012-05-14,12:45:00,2.5090,2.5110,2.5090,2.5110,10
2012-05-14,12:50:00,2.5100,2.5100,2.5090,2.5100,12
2012-05-14,12:55:00,2.5090,2.5090,2.5090,2.5090,5
2012-05-14,13:05:00,2.5100,2.5110,2.5100,2.5110,3
2012-05-14,13:10:00,2.5120,2.5120,2.5120,2.5120,1
2012-05-14,13:15:00,2.5110,2.5110,2.5110,2.5110,2
2012-05-14,13:20:00,2.5110,2.5110,2.5110,2.5110,2
2012-05-14,13:25:00,2.5110,2.5110,2.5110,2.5110,2
2012-05-14,13:35:00,2.5100,2.5100,2.5100,2.5100,7
2012-05-14,13:40:00,2.5100,2.5100,2.5090,2.5090,9
2012-05-14,13:45:00,2.5100,2.5100,2.5100,2.5100,4
2012-05-14,13:50:00,2.5100,2.5100,2.5080,2.5080,6
2012-05-14,13:55:00,2.5080,2.5080,2.5080,2.5080,1
2012-05-14,14:00:00,2.5100,2.5110,2.5100,2.5110,4
2012-05-14,14:10:00,2.5090,2.5110,2.5090,2.5090,53
2012-05-14,14:15:00,2.5100,2.5100,2.5100,2.5100,1
2012-05-14,14:20:00,2.5110,2.5110,2.5100,2.5100,4
2012-05-14,14:25:00,2.5100,2.5100,2.5100,2.5100,9
2012-05-14,14:30:00,2.5100,2.5100,2.5090,2.5090,6
2012-05-14,14:35:00,2.5090,2.5110,2.5090,2.5110,21
2012-05-14,14:40:00,2.5110,2.5120,2.5110,2.5110,5
2012-05-14,14:45:00,2.5100,2.5110,2.5100,2.5100,10
2012-05-14,14:50:00,2.5100,2.5110,2.5100,2.5110,10
2012-05-14,14:55:00,2.5110,2.5110,2.5110,2.5110,1
2012-05-14,15:00:00,2.5110,2.5110,2.5110,2.5110,4
2012-05-14,15:05:00,2.5100,2.5110,2.5090,2.5110,8
2012-05-14,15:10:00,2.5100,2.5100,2.5100,2.5100,28
2012-05-14,15:15:00,2.5100,2.5100,2.5090,2.5090,10
2012-05-14,15:20:00,2.5100,2.5100,2.5090,2.5100,14
2012-05-14,15:25:00,2.5100,2.5100,2.5090,2.5100,6
2012-05-14,15:30:00,2.5100,2.5110,2.5090,2.5100,10
2012-05-14,15:35:00,2.5090,2.5110,2.5090,2.5110,22
2012-05-14,15:40:00,2.5090,2.5090,2.5090,2.5090,10
2012-05-14,15:45:00,2.5080,2.5100,2.5080,2.5100,5
2012-05-14,15:50:00,2.5090,2.5090,2.5080,2.5080,4
2012-05-14,15:55:00,2.5110,2.5110,2.5110,2.5110,4
2012-05-14,16:00:00,2.5110,2.5110,2.5090,2.5090,14
2012-05-14,16:05:00,2.5110,2.5120,2.5110,2.5110,18
2012-05-14,16:10:00,2.5130,2.5150,2.5130,2.5150,32
2012-05-14,16:15:00,2.5150,2.5180,2.5150,2.5160,59
2012-05-14,16:20:00,2.5160,2.5160,2.5160,2.5160,11
2012-05-14,16:25:00,2.5160,2.5170,2.5160,2.5170,23
2012-05-14,16:30:00,2.5170,2.5180,2.5150,2.5150,11
2012-05-14,16:35:00,2.5140,2.5140,2.5130,2.5140,9
2012-05-14,16:40:00,2.5130,2.5130,2.5110,2.5120,3
2012-05-14,16:45:00,2.5130,2.5140,2.5120,2.5140,26
2012-05-14,16:50:00,2.5150,2.5160,2.5150,2.5150,7
2012-05-14,16:55:00,2.5160,2.5170,2.5150,2.5160,25
2012-05-14,17:00:00,2.5140,2.5160,2.5110,2.5160,66
2012-05-14,17:05:00,2.5140,2.5160,2.5140,2.5150,6
2012-05-14,17:10:00,2.5150,2.5160,2.5150,2.5160,18
2012-05-14,17:15:00,2.5170,2.5170,2.5150,2.5150,13
2012-05-14,17:25:00,2.5160,2.5160,2.5140,2.5160,10
2012-05-14,17:30:00,2.5140,2.5160,2.5140,2.5140,12
2012-05-14,17:35:00,2.5150,2.5150,2.5120,2.5130,67
2012-05-14,17:40:00,2.5130,2.5140,2.5110,2.5120,63
2012-05-14,17:45:00,2.5140,2.5160,2.5130,2.5130,7
2012-05-14,17:50:00,2.5130,2.5160,2.5130,2.5160,20
2012-05-14,17:55:00,2.5160,2.5180,2.5160,2.5170,8
2012-05-14,18:00:00,2.5170,2.5170,2.5160,2.5160,30
2012-05-14,18:05:00,2.5150,2.5150,2.5090,2.5120,147
2012-05-14,18:10:00,2.5110,2.5130,2.5090,2.5110,98
2012-05-14,18:15:00,2.5110,2.5130,2.5110,2.5130,39
2012-05-14,18:20:00,2.5120,2.5130,2.5110,2.5120,28
2012-05-14,18:25:00,2.5120,2.5130,2.5100,2.5120,18
2012-05-14,18:30:00,2.5130,2.5160,2.5130,2.5160,34
2012-05-14,18:35:00,2.5160,2.5160,2.5150,2.5160,16
2012-05-14,18:40:00,2.5150,2.5160,2.5140,2.5160,17
2012-05-14,18:45:00,2.5160,2.5180,2.5150,2.5160,70
2012-05-14,18:50:00,2.5160,2.5200,2.5160,2.5170,98
2012-05-14,18:55:00,2.5170,2.5180,2.5150,2.5160,85
2012-05-14,19:00:00,2.5170,2.5170,2.5150,2.5160,29
2012-05-14,19:05:00,2.5160,2.5200,2.5160,2.5200,50
2012-05-14,19:10:00,2.5190,2.5190,2.5110,2.5120,64
2012-05-14,19:15:00,2.5110,2.5120,2.5060,2.5080,159
2012-05-14,19:20:00,2.5080,2.5120,2.5060,2.5070,112
2012-05-14,19:25:00,2.5070,2.5100,2.5010,2.5040,175
2012-05-14,19:30:00,2.5060,2.5060,2.5030,2.5040,51
2012-05-14,19:35:00,2.5040,2.5080,2.5020,2.5020,96
2012-05-14,19:40:00,2.5010,2.5040,2.4980,2.5020,224
2012-05-14,19:45:00,2.5020,2.5040,2.5010,2.5030,79
2012-05-14,19:50:00,2.5040,2.5060,2.5030,2.5050,48
2012-05-14,19:55:00,2.5050,2.5070,2.5030,2.5030,160
2012-05-14,20:00:00,2.5040,2.5060,2.4990,2.5050,318
2012-05-14,20:05:00,2.5060,2.5120,2.5030,2.5050,290
2012-05-14,20:10:00,2.5040,2.5050,2.4890,2.4930,1260
2012-05-14,20:15:00,2.4920,2.4990,2.4870,2.4990,595
2012-05-14,20:20:00,2.4990,2.5060,2.4970,2.5050,399
2012-05-14,20:25:00,2.5050,2.5090,2.5040,2.5070,302
2012-05-14,20:30:00,2.5070,2.5180,2.5050,2.5070,780
2012-05-14,20:35:00,2.5060,2.5060,2.4820,2.4870,1512
2012-05-14,20:40:00,2.4880,2.4920,2.4860,2.4880,210
2012-05-14,20:45:00,2.4880,2.4880,2.4770,2.4810,773
2012-05-14,20:50:00,2.4820,2.4820,2.4670,2.4670,1455
2012-05-14,20:55:00,2.4670,2.4790,2.4640,2.4770,969
2012-05-14,21:00:00,2.4770,2.4830,2.4690,2.4730,1734
2012-05-14,21:05:00,2.4730,2.4810,2.4730,2.4790,491
2012-05-14,21:10:00,2.4780,2.4920,2.4780,2.4900,772
2012-05-14,21:15:00,2.4890,2.4900,2.4770,2.4800,828
2012-05-14,21:20:00,2.4800,2.4850,2.4730,2.4750,760
2012-05-14,21:25:00,2.4760,2.4800,2.4700,2.4770,629
2012-05-14,21:30:00,2.4780,2.4790,2.4560,2.4600,2313
2012-05-14,21:35:00,2.4600,2.4680,2.4590,2.4610,1408
2012-05-14,21:40:00,2.4600,2.4630,2.4530,2.4630,1925
2012-05-14,21:45:00,2.4630,2.4710,2.4610,2.4670,1009
2012-05-14,21:50:00,2.4670,2.4740,2.4630,2.4670,711
2012-05-14,21:55:00,2.4670,2.4770,2.4670,2.4700,892
2012-05-14,22:00:00,2.4700,2.4700,2.4630,2.4690,608
2012-05-14,22:05:00,2.4690,2.4700,2.4620,2.4660,629
2012-05-14,22:10:00,2.4660,2.4660,2.4560,2.4580,865
2012-05-14,22:15:00,2.4590,2.4610,2.4470,2.4510,1712
2012-05-14,22:20:00,2.4510,2.4520,2.4400,2.4450,2242
2012-05-14,22:25:00,2.4450,2.4490,2.4380,2.4460,2159
2012-05-14,22:30:00,2.4450,2.4500,2.4430,2.4490,830
2012-05-14,22:35:00,2.4490,2.4520,2.4440,2.4470,764
2012-05-14,22:40:00,2.4460,2.4520,2.4450,2.4500,425
2012-05-14,22:45:00,2.4500,2.4550,2.4490,2.4550,544
2012-05-14,22:50:00,2.4540,2.4560,2.4450,2.4470,408
2012-05-14,22:55:00,2.4470,2.4470,2.4420,2.4440,646
2012-05-14,23:00:00,2.4430,2.4530,2.4430,2.4490,781
2012-05-14,23:05:00,2.4490,2.4510,2.4450,2.4460,267
2012-05-14,23:10:00,2.4450,2.4500,2.4450,2.4500,330
2012-05-14,23:15:00,2.4490,2.4500,2.4430,2.4470,475
2012-05-14,23:20:00,2.4470,2.4490,2.4460,2.4480,307
2012-05-14,23:25:00,2.4480,2.4500,2.4430,2.4490,427
2012-05-14,23:30:00,2.4490,2.4530,2.4450,2.4460,722
2012-05-14,23:35:00,2.4460,2.4480,2.4410,2.4420,650
2012-05-14,23:40:00,2.4420,2.4430,2.4260,2.4300,3232
2012-05-14,23:45:00,2.4300,2.4330,2.4250,2.4270,1175
2012-05-14,23:50:00,2.4270,2.4300,2.4240,2.4290,1038
2012-05-14,23:55:00,2.4290,2.4320,2.4250,2.4290,528
2012-05-15,00:00:00,2.4280,2.4310,2.4170,2.4190,1365
2012-05-15,00:05:00,2.4190,2.4230,2.4140,2.4220,1591
2012-05-15,00:10:00,2.4230,2.4260,2.4220,2.4220,274
2012-05-15,00:15:00,2.4220,2.4240,2.4210,2.4230,409
2012-05-15,00:20:00,2.4230,2.4250,2.4190,2.4240,311
2012-05-15,00:25:00,2.4250,2.4280,2.4240,2.4260,321
2012-05-15,00:30:00,2.4270,2.4340,2.4270,2.4310,775
2012-05-15,00:35:00,2.4310,2.4320,2.4270,2.4310,481
2012-05-15,00:40:00,2.4300,2.4320,2.4270,2.4310,473
2012-05-15,00:45:00,2.4300,2.4340,2.4290,2.4310,401
2012-05-15,00:50:00,2.4310,2.4320,2.4290,2.4300,122
2012-05-15,00:55:00,2.4290,2.4360,2.4290,2.4320,293
2012-05-15,01:00:00,2.4320,2.4360,2.4320,2.4340,274
2012-05-15,01:05:00,2.4330,2.4340,2.4280,2.4300,372
2012-05-15,01:10:00,2.4300,2.4360,2.4300,2.4360,376
2012-05-15,01:15:00,2.4350,2.4360,2.4270,2.4310,797
2012-05-15,01:20:00,2.4310,2.4310,2.4280,2.4290,246
2012-05-15,01:25:00,2.4290,2.4310,2.4270,2.4270,332
2012-05-15,01:30:00,2.4280,2.4280,2.4180,2.4180,763
2012-05-15,01:35:00,2.4190,2.4250,2.4170,2.4250,560
2012-05-15,01:40:00,2.4250,2.4260,2.4230,2.4230,422
2012-05-15,01:45:00,2.4230,2.4350,2.4210,2.4290,891
2012-05-15,01:50:00,2.4300,2.4370,2.4280,2.4330,632
2012-05-15,01:55:00,2.4330,2.4340,2.4240,2.4280,441
2012-05-15,02:00:00,2.4290,2.4390,2.4290,2.4390,519
2012-05-15,02:05:00,2.4390,2.4390,2.4350,2.4370,448
2012-05-15,02:10:00,2.4370,2.4450,2.4360,2.4390,1075
2012-05-15,02:15:00,2.4380,2.4400,2.4300,2.4380,783
2012-05-15,02:20:00,2.4390,2.4460,2.4350,2.4400,1467
2012-05-15,02:25:00,2.4400,2.4420,2.4260,2.4340,2882
2012-05-15,02:30:00,2.4350,2.4390,2.4340,2.4360,1109
2012-05-15,02:35:00,2.4360,2.4370,2.4310,2.4340,266
2012-05-15,02:40:00,2.4340,2.4350,2.4310,2.4310,354
2012-05-15,02:45:00,2.4320,2.4320,2.4300,2.4310,188
2012-05-15,02:50:00,2.4310,2.4310,2.4250,2.4270,362
2012-05-15,02:55:00,2.4270,2.4280,2.4230,2.4280,170
2012-05-15,03:00:00,2.4280,2.4290,2.4240,2.4260,217
2012-05-15,03:05:00,2.4260,2.4280,2.4250,2.4270,101
2012-05-15,03:10:00,2.4270,2.4280,2.4260,2.4260,47
2012-05-15,03:15:00,2.4260,2.4270,2.4240,2.4250,120
2012-05-15,03:20:00,2.4240,2.4240,2.4220,2.4230,116
2012-05-15,03:25:00,2.4240,2.4260,2.4240,2.4260,138
2012-05-15,03:30:00,2.4250,2.4260,2.4220,2.4230,155
2012-05-15,03:35:00,2.4230,2.4240,2.4220,2.4230,53
2012-05-15,03:40:00,2.4230,2.4240,2.4210,2.4220,75
2012-05-15,03:45:00,2.4220,2.4240,2.4210,2.4230,149
2012-05-15,03:50:00,2.4230,2.4230,2.4210,2.4210,75
2012-05-15,03:55:00,2.4210,2.4230,2.4180,2.4200,411
2012-05-15,04:00:00,2.4200,2.4220,2.4200,2.4210,25
2012-05-15,04:05:00,2.4200,2.4220,2.4200,2.4210,45
2012-05-15,04:10:00,2.4220,2.4220,2.4220,2.4220,32
2012-05-15,04:15:00,2.4220,2.4230,2.4200,2.4220,71
2012-05-15,04:20:00,2.4210,2.4230,2.4210,2.4210,13
2012-05-15,04:25:00,2.4210,2.4220,2.4200,2.4220,22
2012-05-15,04:30:00,2.4200,2.4220,2.4200,2.4220,10
2012-05-15,04:35:00,2.4310,2.4310,2.4180,2.4190,53
2012-05-15,04:40:00,2.4190,2.4190,2.4190,2.4190,2
2012-05-15,04:45:00,2.4180,2.4180,2.4170,2.4170,10
2012-05-15,04:50:00,2.4180,2.4180,2.4180,2.4180,7
2012-05-15,04:55:00,2.4180,2.4180,2.4180,2.4180,38
2012-05-15,05:00:00,2.4170,2.4180,2.4170,2.4180,18
2012-05-15,05:05:00,2.4180,2.4190,2.4150,2.4160,54
2012-05-15,05:10:00,2.4150,2.4190,2.4150,2.4190,62
2012-05-15,06:00:00,2.4170,2.4210,2.4170,2.4180,17
2012-05-15,06:05:00,2.4170,2.4170,2.4170,2.4170,3
2012-05-15,06:10:00,2.4180,2.4190,2.4180,2.4190,5
2012-05-15,06:15:00,2.4190,2.4190,2.4190,2.4190,10
2012-05-15,06:20:00,2.4180,2.4180,2.4180,2.4180,3
2012-05-15,06:35:00,2.4180,2.4180,2.4180,2.4180,1
2012-05-15,06:45:00,2.4180,2.4180,2.4180,2.4180,19
2012-05-15,06:50:00,2.4180,2.4180,2.4180,2.4180,1
2012-05-15,06:55:00,2.4190,2.4190,2.4180,2.4180,3
2012-05-15,07:00:00,2.4180,2.4190,2.4180,2.4190,3
2012-05-15,07:05:00,2.4190,2.4190,2.4190,2.4190,4
2012-05-15,07:10:00,2.4190,2.4190,2.4170,2.4170,18
2012-05-15,07:25:00,2.4170,2.4170,2.4170,2.4170,4
2012-05-15,07:35:00,2.4170,2.4170,2.4160,2.4160,10
2012-05-15,07:45:00,2.4180,2.4180,2.4180,2.4180,10
2012-05-15,07:55:00,2.4180,2.4180,2.4180,2.4180,1
2012-05-15,08:00:00,2.4180,2.4190,2.4180,2.4180,20
2012-05-15,08:10:00,2.4180,2.4190,2.4180,2.4190,2
2012-05-15,08:15:00,2.4190,2.4190,2.4190,2.4190,4
2012-05-15,08:20:00,2.4200,2.4210,2.4200,2.4210,3
2012-05-15,08:25:00,2.4220,2.4230,2.4220,2.4230,5
2012-05-15,08:35:00,2.4210,2.4210,2.4200,2.4200,6
2012-05-15,08:40:00,2.4200,2.4200,2.4200,2.4200,2
2012-05-15,09:10:00,2.4190,2.4200,2.4190,2.4200,6
2012-05-15,09:15:00,2.4190,2.4190,2.4170,2.4170,3
2012-05-15,09:25:00,2.4170,2.4170,2.4170,2.4170,1
2012-05-15,09:30:00,2.4170,2.4170,2.4170,2.4170,3
2012-05-15,09:40:00,2.4170,2.4170,2.4170,2.4170,1
2012-05-15,09:50:00,2.4160,2.4160,2.4160,2.4160,1
2012-05-15,09:55:00,2.4160,2.4160,2.4160,2.4160,3
2012-05-15,10:00:00,2.4170,2.4190,2.4170,2.4180,9
2012-05-15,10:05:00,2.4180,2.4180,2.4160,2.4160,13
2012-05-15,10:10:00,2.4160,2.4160,2.3870,2.4090,502
2012-05-15,10:15:00,2.4100,2.4100,2.4050,2.4090,23
2012-05-15,10:20:00,2.4090,2.4110,2.4090,2.4100,7
2012-05-15,10:25:00,2.4100,2.4100,2.4090,2.4090,5
2012-05-15,10:30:00,2.4080,2.4080,2.4050,2.4050,4
2012-05-15,10:35:00,2.4070,2.4070,2.4070,2.4070,2
2012-05-15,10:50:00,2.4040,2.4040,2.4040,2.4040,3
2012-05-15,10:55:00,2.4070,2.4070,2.4070,2.4070,1
2012-05-15,11:00:00,2.4080,2.4090,2.4080,2.4090,6
2012-05-15,11:05:00,2.4100,2.4100,2.4100,2.4100,2
2012-05-15,11:20:00,2.4080,2.4080,2.4080,2.4080,1
2012-05-15,11:25:00,2.4080,2.4080,2.4060,2.4080,7
2012-05-15,11:35:00,2.4060,2.4060,2.4060,2.4060,2
2012-05-15,11:40:00,2.4040,2.4100,2.4040,2.4050,21
2012-05-15,11:50:00,2.4080,2.4080,2.4080,2.4080,1
2012-05-15,12:00:00,2.4080,2.4090,2.4070,2.4070,28
2012-05-15,12:05:00,2.4080,2.4090,2.4080,2.4090,2
2012-05-15,12:10:00,2.4080,2.4080,2.4070,2.4070,4
2012-05-15,12:15:00,2.4060,2.4060,2.4060,2.4060,3
2012-05-15,12:20:00,2.4080,2.4090,2.4060,2.4060,16
2012-05-15,12:25:00,2.4080,2.4100,2.4080,2.4100,7
2012-05-15,12:30:00,2.4110,2.4150,2.4110,2.4120,27
2012-05-15,12:35:00,2.4140,2.4160,2.4140,2.4160,20
2012-05-15,12:40:00,2.4180,2.4180,2.4170,2.4170,14
2012-05-15,12:45:00,2.4160,2.4160,2.4140,2.4150,12
2012-05-15,12:50:00,2.4150,2.4150,2.4140,2.4140,4
2012-05-15,12:55:00,2.4130,2.4130,2.4110,2.4130,11
2012-05-15,13:00:00,2.4160,2.4160,2.4130,2.4130,2
2012-05-15,13:10:00,2.4140,2.4150,2.4140,2.4150,16
2012-05-15,13:15:00,2.4150,2.4160,2.4150,2.4160,8
2012-05-15,13:20:00,2.4160,2.4160,2.4160,2.4160,3
2012-05-15,13:25:00,2.4160,2.4160,2.4160,2.4160,4
2012-05-15,13:30:00,2.4170,2.4200,2.4170,2.4200,11
2012-05-15,13:35:00,2.4200,2.4200,2.4200,2.4200,2
2012-05-15,13:40:00,2.4190,2.4200,2.4190,2.4200,10
2012-05-15,13:45:00,2.4200,2.4200,2.4200,2.4200,1
2012-05-15,14:00:00,2.4200,2.4230,2.4200,2.4230,18
2012-05-15,14:05:00,2.4210,2.4230,2.4210,2.4230,11
2012-05-15,14:10:00,2.4240,2.4280,2.4240,2.4260,34
2012-05-15,14:15:00,2.4250,2.4250,2.4250,2.4250,2
2012-05-15,14:20:00,2.4230,2.4280,2.4230,2.4280,20
2012-05-15,14:25:00,2.4290,2.4290,2.4270,2.4280,42
2012-05-15,14:30:00,2.4280,2.4300,2.4280,2.4280,9
2012-05-15,14:35:00,2.4280,2.4290,2.4270,2.4280,7
2012-05-15,14:40:00,2.4270,2.4280,2.4270,2.4270,9
2012-05-15,14:45:00,2.4260,2.4260,2.4260,2.4260,6
2012-05-15,14:50:00,2.4260,2.4260,2.4260,2.4260,1
2012-05-15,14:55:00,2.4270,2.4290,2.4270,2.4290,5
2012-05-15,15:00:00,2.4280,2.4300,2.4280,2.4300,6
2012-05-15,15:05:00,2.4290,2.4300,2.4290,2.4300,3
2012-05-15,15:10:00,2.4280,2.4300,2.4280,2.4290,12
2012-05-15,15:15:00,2.4310,2.4310,2.4290,2.4300,13
2012-05-15,15:20:00,2.4290,2.4310,2.4290,2.4310,8
2012-05-15,15:25:00,2.4290,2.4310,2.4290,2.4290,9
2012-05-15,15:30:00,2.4290,2.4290,2.4280,2.4280,28
2012-05-15,15:35:00,2.4280,2.4300,2.4280,2.4290,33
2012-05-15,15:40:00,2.4300,2.4300,2.4300,2.4300,4
2012-05-15,15:45:00,2.4300,2.4300,2.4280,2.4300,26
2012-05-15,15:50:00,2.4300,2.4300,2.4290,2.4300,17
2012-05-15,15:55:00,2.4300,2.4310,2.4290,2.4310,35
2012-05-15,16:00:00,2.4310,2.4360,2.4310,2.4350,130
2012-05-15,16:05:00,2.4350,2.4350,2.4320,2.4340,42
2012-05-15,16:10:00,2.4340,2.4340,2.4310,2.4330,18
2012-05-15,16:15:00,2.4340,2.4340,2.4330,2.4340,10
2012-05-15,16:20:00,2.4340,2.4340,2.4330,2.4330,6
2012-05-15,16:25:00,2.4340,2.4340,2.4330,2.4330,2
2012-05-15,16:30:00,2.4330,2.4330,2.4330,2.4330,1
2012-05-15,16:35:00,2.4320,2.4330,2.4310,2.4330,42
2012-05-15,16:40:00,2.4330,2.4330,2.4320,2.4330,25
2012-05-15,16:45:00,2.4320,2.4330,2.4320,2.4330,15
2012-05-15,16:50:00,2.4330,2.4330,2.4320,2.4320,2
2012-05-15,16:55:00,2.4330,2.4330,2.4310,2.4310,29
2012-05-15,17:00:00,2.4310,2.4330,2.4290,2.4310,50
2012-05-15,17:05:00,2.4320,2.4320,2.4300,2.4320,19
2012-05-15,17:10:00,2.4310,2.4340,2.4310,2.4330,44
2012-05-15,17:15:00,2.4340,2.4390,2.4340,2.4390,138
2012-05-15,17:20:00,2.4380,2.4390,2.4370,2.4390,25
2012-05-15,17:25:00,2.4380,2.4380,2.4370,2.4370,7
2012-05-15,17:30:00,2.4360,2.4360,2.4350,2.4350,4
2012-05-15,17:35:00,2.4350,2.4350,2.4350,2.4350,11
2012-05-15,17:40:00,2.4350,2.4350,2.4350,2.4350,8
2012-05-15,17:45:00,2.4370,2.4370,2.4370,2.4370,1
2012-05-15,17:50:00,2.4360,2.4370,2.4360,2.4360,9
2012-05-15,17:55:00,2.4360,2.4360,2.4360,2.4360,3
2012-05-15,18:00:00,2.4350,2.4360,2.4340,2.4350,34
2012-05-15,18:05:00,2.4350,2.4350,2.4340,2.4350,9
2012-05-15,18:10:00,2.4360,2.4380,2.4360,2.4370,18
2012-05-15,18:15:00,2.4370,2.4370,2.4350,2.4350,17
2012-05-15,18:20:00,2.4360,2.4370,2.4360,2.4370,20
2012-05-15,18:25:00,2.4370,2.4380,2.4360,2.4380,37
2012-05-15,18:30:00,2.4380,2.4410,2.4370,2.4380,74
2012-05-15,18:35:00,2.4370,2.4390,2.4360,2.4370,62
2012-05-15,18:40:00,2.4370,2.4370,2.4310,2.4310,117
2012-05-15,18:45:00,2.4320,2.4330,2.4290,2.4310,118
2012-05-15,18:50:00,2.4310,2.4320,2.4280,2.4290,104
2012-05-15,18:55:00,2.4280,2.4300,2.4230,2.4240,216
2012-05-15,19:00:00,2.4230,2.4270,2.4220,2.4220,82
2012-05-15,19:05:00,2.4210,2.4270,2.4190,2.4250,90
2012-05-15,19:10:00,2.4240,2.4250,2.4210,2.4240,63
2012-05-15,19:15:00,2.4250,2.4250,2.4200,2.4230,37
2012-05-15,19:20:00,2.4230,2.4230,2.4180,2.4200,51
2012-05-15,19:25:00,2.4200,2.4220,2.4170,2.4210,69
2012-05-15,19:30:00,2.4210,2.4220,2.4160,2.4190,230
2012-05-15,19:35:00,2.4200,2.4240,2.4200,2.4240,206
2012-05-15,19:40:00,2.4240,2.4240,2.4170,2.4170,80
2012-05-15,19:45:00,2.4170,2.4180,2.4100,2.4140,254
2012-05-15,19:50:00,2.4130,2.4170,2.4110,2.4150,243
2012-05-15,19:55:00,2.4150,2.4150,2.4100,2.4130,53
2012-05-15,20:00:00,2.4140,2.4210,2.4130,2.4180,295
2012-05-15,20:05:00,2.4190,2.4290,2.4190,2.4280,432
2012-05-15,20:10:00,2.4290,2.4300,2.4230,2.4240,423
2012-05-15,20:15:00,2.4240,2.4270,2.4220,2.4230,393
2012-05-15,20:20:00,2.4250,2.4360,2.4220,2.4340,531
2012-05-15,20:25:00,2.4340,2.4530,2.4310,2.4450,1234
2012-05-15,20:30:00,2.4470,2.4470,2.4340,2.4360,604
2012-05-15,20:35:00,2.4360,2.4530,2.4360,2.4530,1001
2012-05-15,20:40:00,2.4530,2.4550,2.4440,2.4450,1029
2012-05-15,20:45:00,2.4450,2.4490,2.4370,2.4380,517
2012-05-15,20:50:00,2.4380,2.4400,2.4330,2.4360,463
2012-05-15,20:55:00,2.4350,2.4480,2.4350,2.4450,420
2012-05-15,21:00:00,2.4460,2.4560,2.4380,2.4550,1841
2012-05-15,21:05:00,2.4560,2.4860,2.4550,2.4740,4923
2012-05-15,21:10:00,2.4740,2.4750,2.4600,2.4650,1596
2012-05-15,21:15:00,2.4660,2.4860,2.4650,2.4840,1991
2012-05-15,21:20:00,2.4850,2.4940,2.4820,2.4860,3084
2012-05-15,21:25:00,2.4870,2.4900,2.4800,2.4890,1238
2012-05-15,21:30:00,2.4880,2.4980,2.4830,2.4840,2334
2012-05-15,21:35:00,2.4840,2.4870,2.4790,2.4840,1292
2012-05-15,21:40:00,2.4830,2.4860,2.4800,2.4830,626
2012-05-15,21:45:00,2.4840,2.4860,2.4750,2.4760,1038
2012-05-15,21:50:00,2.4770,2.4850,2.4750,2.4750,1143
2012-05-15,21:55:00,2.4750,2.4810,2.4740,2.4740,863
2012-05-15,22:00:00,2.4740,2.4780,2.4660,2.4690,1443
2012-05-15,22:05:00,2.4690,2.4760,2.4650,2.4720,890
2012-05-15,22:10:00,2.4710,2.4800,2.4700,2.4760,882
2012-05-15,22:15:00,2.4760,2.4800,2.4750,2.4790,273
2012-05-15,22:20:00,2.4790,2.4850,2.4790,2.4820,792
2012-05-15,22:25:00,2.4830,2.4840,2.4800,2.4800,709
2012-05-15,22:30:00,2.4800,2.4810,2.4750,2.4750,622
2012-05-15,22:35:00,2.4750,2.4820,2.4720,2.4820,440
2012-05-15,22:40:00,2.4820,2.4860,2.4770,2.4790,729
2012-05-15,22:45:00,2.4800,2.4850,2.4780,2.4830,666
2012-05-15,22:50:00,2.4840,2.4850,2.4730,2.4750,915
2012-05-15,22:55:00,2.4760,2.4770,2.4660,2.4670,916
2012-05-15,23:00:00,2.4680,2.4720,2.4530,2.4540,1999
2012-05-15,23:05:00,2.4550,2.4690,2.4530,2.4630,2035
2012-05-15,23:10:00,2.4630,2.4650,2.4540,2.4590,934
2012-05-15,23:15:00,2.4600,2.4650,2.4580,2.4590,558
2012-05-15,23:20:00,2.4590,2.4620,2.4570,2.4600,553
2012-05-15,23:25:00,2.4600,2.4690,2.4580,2.4680,613
2012-05-15,23:30:00,2.4690,2.4730,2.4640,2.4660,809
2012-05-15,23:35:00,2.4670,2.4720,2.4630,2.4640,593
2012-05-15,23:40:00,2.4640,2.4650,2.4570,2.4630,331
2012-05-15,23:45:00,2.4640,2.4680,2.4620,2.4640,192
2012-05-15,23:50:00,2.4640,2.4650,2.4600,2.4610,271
2012-05-15,23:55:00,2.4610,2.4700,2.4600,2.4680,493
2012-05-16,00:00:00,2.4690,2.4700,2.4640,2.4700,385
2012-05-16,00:05:00,2.4690,2.4760,2.4650,2.4720,795
2012-05-16,00:10:00,2.4730,2.4780,2.4710,2.4770,436
2012-05-16,00:15:00,2.4780,2.4780,2.4660,2.4700,1067
2012-05-16,00:20:00,2.4690,2.4740,2.4650,2.4720,503
2012-05-16,00:25:00,2.4710,2.4710,2.4650,2.4660,466
2012-05-16,00:30:00,2.4660,2.4660,2.4620,2.4640,289
2012-05-16,00:35:00,2.4640,2.4670,2.4620,2.4660,498
2012-05-16,00:40:00,2.4650,2.4680,2.4630,2.4630,136
2012-05-16,00:45:00,2.4640,2.4670,2.4630,2.4670,309
2012-05-16,00:50:00,2.4680,2.4690,2.4640,2.4640,204
2012-05-16,00:55:00,2.4640,2.4680,2.4630,2.4640,178
2012-05-16,01:00:00,2.4650,2.4740,2.4650,2.4720,801
2012-05-16,01:05:00,2.4720,2.4730,2.4670,2.4680,174
2012-05-16,01:10:00,2.4680,2.4880,2.4680,2.4860,1190
2012-05-16,01:15:00,2.4860,2.4880,2.4810,2.4850,775
2012-05-16,01:20:00,2.4860,2.4870,2.4820,2.4870,379
2012-05-16,01:25:00,2.4860,2.4870,2.4800,2.4810,322
2012-05-16,01:30:00,2.4810,2.4820,2.4750,2.4790,392
2012-05-16,01:35:00,2.4790,2.4810,2.4740,2.4800,226
2012-05-16,01:40:00,2.4810,2.4850,2.4800,2.4810,441
2012-05-16,01:45:00,2.4800,2.4890,2.4790,2.4880,752
2012-05-16,01:50:00,2.4880,2.4910,2.4820,2.4860,1205
2012-05-16,01:55:00,2.4860,2.4910,2.4850,2.4900,430
2012-05-16,02:00:00,2.4900,2.4960,2.4870,2.4900,1628
2012-05-16,02:05:00,2.4900,2.4910,2.4860,2.4880,497
2012-05-16,02:10:00,2.4880,2.4970,2.4870,2.4950,1159
2012-05-16,02:15:00,2.4950,2.5030,2.4920,2.4950,2180
2012-05-16,02:20:00,2.4940,2.5040,2.4930,2.5000,1789
2012-05-16,02:25:00,2.5000,2.5040,2.4930,2.4950,4147
2012-05-16,02:30:00,2.4950,2.4990,2.4940,2.4970,1142
2012-05-16,02:35:00,2.4970,2.5020,2.4960,2.5000,372
2012-05-16,02:40:00,2.5000,2.5070,2.4990,2.5050,570
2012-05-16,02:45:00,2.5040,2.5060,2.5010,2.5020,325
2012-05-16,02:50:00,2.5020,2.5030,2.5010,2.5010,62
2012-05-16,02:55:00,2.5010,2.5010,2.4990,2.4990,97
2012-05-16,03:00:00,2.4990,2.5000,2.4980,2.5000,96
2012-05-16,03:05:00,2.4990,2.5010,2.4990,2.5010,64
2012-05-16,03:10:00,2.5010,2.5010,2.5000,2.5010,56
2012-05-16,03:15:00,2.5000,2.5030,2.5000,2.5010,118
2012-05-16,03:20:00,2.5000,2.5040,2.5000,2.5030,109
2012-05-16,03:25:00,2.5030,2.5050,2.5030,2.5030,77
2012-05-16,03:30:00,2.5030,2.5030,2.5000,2.5010,139
2012-05-16,03:35:00,2.5000,2.5020,2.5000,2.5010,136
2012-05-16,03:40:00,2.5010,2.5030,2.5010,2.5020,116
2012-05-16,03:45:00,2.5020,2.5030,2.4990,2.5010,146
2012-05-16,03:50:00,2.5020,2.5070,2.5010,2.5060,350
2012-05-16,03:55:00,2.5060,2.5060,2.5020,2.5020,115
2012-05-16,04:00:00,2.5030,2.5060,2.5030,2.5060,36
2012-05-16,04:05:00,2.5050,2.5180,2.5050,2.5160,414
2012-05-16,04:10:00,2.5170,2.5230,2.5160,2.5200,293
2012-05-16,04:15:00,2.5200,2.5210,2.5150,2.5170,164
2012-05-16,04:20:00,2.5150,2.5210,2.5150,2.5180,63
2012-05-16,04:25:00,2.5190,2.5200,2.5170,2.5170,17
2012-05-16,04:30:00,2.5170,2.5180,2.5000,2.5170,13
2012-05-16,04:35:00,2.5180,2.5180,2.5170,2.5170,5
2012-05-16,04:40:00,2.5180,2.5230,2.5180,2.5230,61
2012-05-16,04:45:00,2.5220,2.5230,2.5180,2.5180,39
2012-05-16,04:50:00,2.5180,2.5210,2.5180,2.5200,21
2012-05-16,04:55:00,2.5200,2.5230,2.5200,2.5230,22
2012-05-16,05:00:00,2.5220,2.5230,2.5220,2.5220,24
2012-05-16,05:05:00,2.5210,2.5250,2.5210,2.5220,43
2012-05-16,05:10:00,2.5220,2.5240,2.5190,2.5190,84
2012-05-16,06:00:00,2.5200,2.5240,2.5190,2.5230,9
2012-05-16,06:05:00,2.5230,2.5260,2.5230,2.5260,16
2012-05-16,06:10:00,2.5260,2.5260,2.5240,2.5240,5
2012-05-16,06:15:00,2.5220,2.5230,2.5220,2.5230,7
2012-05-16,06:20:00,2.5220,2.5230,2.5220,2.5220,7
2012-05-16,06:25:00,2.5210,2.5210,2.5210,2.5210,1
2012-05-16,06:35:00,2.5210,2.5210,2.5210,2.5210,10
2012-05-16,06:40:00,2.5210,2.5210,2.5210,2.5210,1
2012-05-16,06:45:00,2.5220,2.5240,2.5220,2.5230,3
2012-05-16,06:50:00,2.5220,2.5230,2.5220,2.5230,7
2012-05-16,06:55:00,2.5230,2.5230,2.5200,2.5200,26
2012-05-16,07:05:00,2.5180,2.5180,2.5180,2.5180,5
2012-05-16,07:15:00,2.5180,2.5190,2.5180,2.5190,6
2012-05-16,07:20:00,2.5190,2.5210,2.5190,2.5210,5
2012-05-16,07:35:00,2.5200,2.5200,2.5200,2.5200,3
2012-05-16,07:50:00,2.5190,2.5190,2.5190,2.5190,1
2012-05-16,07:55:00,2.5200,2.5200,2.5180,2.5180,6
2012-05-16,08:00:00,2.5170,2.5170,2.5160,2.5160,9
2012-05-16,08:05:00,2.5160,2.5160,2.5160,2.5160,6
2012-05-16,08:10:00,2.5150,2.5150,2.5150,2.5150,4
2012-05-16,08:15:00,2.5150,2.5150,2.5150,2.5150,3
2012-05-16,08:20:00,2.5140,2.5150,2.5140,2.5150,3
2012-05-16,08:30:00,2.5150,2.5180,2.5150,2.5160,7
2012-05-16,08:35:00,2.5160,2.5180,2.5160,2.5180,3
2012-05-16,08:40:00,2.5150,2.5150,2.5150,2.5150,2
2012-05-16,08:45:00,2.5170,2.5170,2.5170,2.5170,1
2012-05-16,08:55:00,2.5150,2.5150,2.5150,2.5150,1
2012-05-16,09:00:00,2.5160,2.5170,2.5160,2.5170,4
2012-05-16,09:05:00,2.5170,2.5200,2.5170,2.5200,20
2012-05-16,09:20:00,2.5200,2.5200,2.5180,2.5180,3
2012-05-16,09:30:00,2.5160,2.5160,2.5150,2.5160,4
2012-05-16,09:50:00,2.5150,2.5150,2.5110,2.5110,12
2012-05-16,09:55:00,2.5140,2.5140,2.5100,2.5100,12
2012-05-16,10:00:00,2.5100,2.5100,2.5100,2.5100,3
2012-05-16,10:15:00,2.5090,2.5090,2.5090,2.5090,1
2012-05-16,10:25:00,2.5130,2.5130,2.5130,2.5130,1
2012-05-16,10:30:00,2.5110,2.5130,2.5110,2.5110,6
2012-05-16,10:45:00,2.5130,2.5130,2.5130,2.5130,4
2012-05-16,10:55:00,2.5130,2.5130,2.5130,2.5130,2
2012-05-16,11:00:00,2.5110,2.5110,2.5100,2.5100,4
2012-05-16,11:05:00,2.5100,2.5120,2.5090,2.5120,7
2012-05-16,11:10:00,2.5130,2.5140,2.5130,2.5140,5
2012-05-16,11:15:00,2.5100,2.5100,2.5100,2.5100,1
2012-05-16,11:25:00,2.5140,2.5140,2.5140,2.5140,2
2012-05-16,11:30:00,2.5130,2.5150,2.5130,2.5140,35
2012-05-16,11:40:00,2.5140,2.5150,2.5140,2.5150,8
2012-05-16,11:45:00,2.5180,2.5180,2.5180,2.5180,3
2012-05-16,11:55:00,2.5160,2.5160,2.5160,2.5160,2
2012-05-16,12:00:00,2.5160,2.5170,2.5140,2.5160,26
2012-05-16,12:05:00,2.5170,2.5190,2.5150,2.5150,9
2012-05-16,12:10:00,2.5190,2.5210,2.5150,2.5150,34
2012-05-16,12:15:00,2.5170,2.5190,2.5170,2.5190,27
2012-05-16,12:20:00,2.5180,2.5180,2.5180,2.5180,17
2012-05-16,12:25:00,2.5180,2.5180,2.5180,2.5180,10
2012-05-16,12:30:00,2.5180,2.5180,2.5150,2.5150,153
2012-05-16,12:35:00,2.5150,2.5150,2.5130,2.5150,62
2012-05-16,12:40:00,2.5150,2.5150,2.5140,2.5140,15
2012-05-16,12:45:00,2.5140,2.5140,2.5130,2.5130,29
2012-05-16,12:55:00,2.5120,2.5120,2.5100,2.5100,19
2012-05-16,13:00:00,2.5090,2.5100,2.5080,2.5100,6
2012-05-16,13:05:00,2.5090,2.5090,2.5080,2.5080,8
2012-05-16,13:10:00,2.5070,2.5070,2.5060,2.5070,11
2012-05-16,13:15:00,2.5070,2.5070,2.5070,2.5070,2
2012-05-16,13:25:00,2.5070,2.5070,2.5070,2.5070,3
2012-05-16,13:30:00,2.5080,2.5080,2.5080,2.5080,5
2012-05-16,13:35:00,2.5090,2.5090,2.5090,2.5090,1
2012-05-16,13:45:00,2.5090,2.5090,2.5070,2.5070,8
2012-05-16,13:50:00,2.5070,2.5080,2.5060,2.5080,13
2012-05-16,13:55:00,2.5060,2.5060,2.5060,2.5060,5
2012-05-16,14:00:00,2.5070,2.5080,2.5070,2.5070,5
2012-05-16,14:05:00,2.5060,2.5070,2.5060,2.5070,3
2012-05-16,14:10:00,2.5060,2.5080,2.5060,2.5080,22
2012-05-16,14:15:00,2.5060,2.5060,2.5060,2.5060,3
2012-05-16,14:20:00,2.5060,2.5070,2.5060,2.5060,12
2012-05-16,14:25:00,2.5070,2.5080,2.5060,2.5070,21
2012-05-16,14:30:00,2.5070,2.5070,2.5070,2.5070,3
2012-05-16,14:35:00,2.5070,2.5070,2.5060,2.5060,7
2012-05-16,14:40:00,2.5060,2.5070,2.5060,2.5060,5
2012-05-16,14:45:00,2.5080,2.5080,2.5080,2.5080,5
2012-05-16,14:50:00,2.5090,2.5110,2.5090,2.5090,12
2012-05-16,14:55:00,2.5080,2.5080,2.5070,2.5070,29
2012-05-16,15:00:00,2.5090,2.5090,2.5060,2.5060,13
2012-05-16,15:05:00,2.5060,2.5060,2.5050,2.5060,19
2012-05-16,15:10:00,2.5050,2.5050,2.5040,2.5040,10
2012-05-16,15:15:00,2.5040,2.5040,2.5020,2.5040,16
2012-05-16,15:20:00,2.5040,2.5040,2.5010,2.5010,29
2012-05-16,15:25:00,2.5020,2.5080,2.5020,2.5070,72
2012-05-16,15:30:00,2.5060,2.5070,2.5050,2.5050,30
2012-05-16,15:35:00,2.5060,2.5060,2.5030,2.5030,16
2012-05-16,15:40:00,2.5050,2.5050,2.5040,2.5050,8
2012-05-16,15:50:00,2.5050,2.5050,2.5030,2.5040,15
2012-05-16,15:55:00,2.5030,2.5050,2.5030,2.5050,15
2012-05-16,16:00:00,2.5050,2.5050,2.5030,2.5030,5
2012-05-16,16:05:00,2.5050,2.5070,2.5040,2.5070,8
2012-05-16,16:10:00,2.5040,2.5050,2.5040,2.5040,19
2012-05-16,16:15:00,2.5050,2.5050,2.5050,2.5050,3
2012-05-16,16:20:00,2.5050,2.5080,2.5050,2.5080,18
2012-05-16,16:25:00,2.5080,2.5080,2.5080,2.5080,2
2012-05-16,16:30:00,2.5080,2.5130,2.5080,2.5100,25
2012-05-16,16:35:00,2.5080,2.5090,2.5070,2.5070,4
2012-05-16,16:40:00,2.5070,2.5090,2.5050,2.5050,44
2012-05-16,16:45:00,2.5040,2.5040,2.5040,2.5040,2
2012-05-16,16:50:00,2.5040,2.5050,2.5040,2.5050,4
2012-05-16,16:55:00,2.5040,2.5050,2.5040,2.5040,5
2012-05-16,17:00:00,2.5050,2.5050,2.5000,2.5010,68
2012-05-16,17:05:00,2.5020,2.5020,2.4990,2.5000,53
2012-05-16,17:10:00,2.5000,2.5010,2.4980,2.5000,111
2012-05-16,17:15:00,2.5010,2.5030,2.5000,2.5020,94
2012-05-16,17:20:00,2.5020,2.5020,2.4980,2.4980,28
2012-05-16,17:25:00,2.4980,2.4990,2.4970,2.4990,21
2012-05-16,17:30:00,2.4980,2.5000,2.4980,2.5000,33
2012-05-16,17:35:00,2.5000,2.5030,2.5000,2.5020,19
2012-05-16,17:40:00,2.5030,2.5030,2.5000,2.5010,32
2012-05-16,17:45:00,2.5010,2.5020,2.5010,2.5020,19
2012-05-16,17:50:00,2.5010,2.5010,2.5010,2.5010,8
2012-05-16,17:55:00,2.5010,2.5020,2.5010,2.5010,47
2012-05-16,18:00:00,2.5010,2.5020,2.5010,2.5010,29
2012-05-16,18:05:00,2.5010,2.5020,2.4950,2.4970,164
2012-05-16,18:10:00,2.4970,2.4970,2.4910,2.4920,152
2012-05-16,18:15:00,2.4920,2.4930,2.4890,2.4920,97
2012-05-16,18:20:00,2.4920,2.4970,2.4910,2.4930,113
2012-05-16,18:25:00,2.4940,2.4940,2.4900,2.4920,105
2012-05-16,18:30:00,2.4910,2.4920,2.4900,2.4910,52
2012-05-16,18:35:00,2.4900,2.4930,2.4900,2.4900,65
2012-05-16,18:40:00,2.4900,2.4910,2.4900,2.4900,15
2012-05-16,18:45:00,2.4900,2.4910,2.4900,2.4910,19
2012-05-16,18:50:00,2.4900,2.4910,2.4900,2.4910,19
2012-05-16,18:55:00,2.4910,2.4910,2.4900,2.4900,41
2012-05-16,19:00:00,2.4900,2.4940,2.4900,2.4940,41
2012-05-16,19:05:00,2.4930,2.4980,2.4920,2.4950,138
2012-05-16,19:10:00,2.4960,2.5030,2.4950,2.5030,106
2012-05-16,19:15:00,2.5030,2.5170,2.5030,2.5130,271
2012-05-16,19:20:00,2.5120,2.5150,2.5050,2.5090,214
2012-05-16,19:25:00,2.5090,2.5090,2.5030,2.5030,88
2012-05-16,19:30:00,2.5040,2.5120,2.5040,2.5110,141
2012-05-16,19:35:00,2.5110,2.5120,2.5100,2.5120,51
2012-05-16,19:40:00,2.5120,2.5130,2.5100,2.5130,113
2012-05-16,19:45:00,2.5140,2.5300,2.5140,2.5280,529
2012-05-16,19:50:00,2.5280,2.5370,2.5240,2.5350,790
2012-05-16,19:55:00,2.5350,2.5390,2.5290,2.5350,468
2012-05-16,20:00:00,2.5360,2.5360,2.5270,2.5340,268
2012-05-16,20:05:00,2.5350,2.5360,2.5280,2.5280,290
2012-05-16,20:10:00,2.5290,2.5360,2.5280,2.5340,351
2012-05-16,20:15:00,2.5340,2.5520,2.5340,2.5500,1472
2012-05-16,20:20:00,2.5490,2.5570,2.5470,2.5480,1041
2012-05-16,20:25:00,2.5480,2.5590,2.5470,2.5540,908
2012-05-16,20:30:00,2.5560,2.5580,2.5460,2.5480,957
2012-05-16,20:35:00,2.5480,2.5530,2.5420,2.5510,1021
2012-05-16,20:40:00,2.5510,2.5510,2.5420,2.5460,602
2012-05-16,20:45:00,2.5450,2.5470,2.5360,2.5450,904
2012-05-16,20:50:00,2.5450,2.5590,2.5450,2.5520,1510
2012-05-16,20:55:00,2.5530,2.5560,2.5490,2.5530,500
2012-05-16,21:00:00,2.5530,2.5600,2.5480,2.5580,2420
2012-05-16,21:05:00,2.5570,2.5640,2.5550,2.5570,1562
2012-05-16,21:10:00,2.5570,2.5570,2.5470,2.5480,1437
2012-05-16,21:15:00,2.5480,2.5510,2.5430,2.5480,806
2012-05-16,21:20:00,2.5470,2.5540,2.5440,2.5440,585
2012-05-16,21:25:00,2.5440,2.5490,2.5380,2.5410,992
2012-05-16,21:30:00,2.5400,2.5480,2.5400,2.5480,927
2012-05-16,21:35:00,2.5470,2.5640,2.5460,2.5620,1656
2012-05-16,21:40:00,2.5620,2.5640,2.5560,2.5600,1063
2012-05-16,21:45:00,2.5600,2.5630,2.5560,2.5620,662
2012-05-16,21:50:00,2.5630,2.5730,2.5620,2.5680,3250
2012-05-16,21:55:00,2.5680,2.5700,2.5640,2.5680,1533
2012-05-16,22:00:00,2.5680,2.5710,2.5630,2.5670,851
2012-05-16,22:05:00,2.5670,2.5700,2.5630,2.5650,1046
2012-05-16,22:10:00,2.5660,2.5730,2.5660,2.5710,788
2012-05-16,22:15:00,2.5710,2.5790,2.5700,2.5780,1656
2012-05-16,22:20:00,2.5790,2.5790,2.5730,2.5760,871
2012-05-16,22:25:00,2.5750,2.5760,2.5680,2.5680,704
2012-05-16,22:30:00,2.5700,2.5740,2.5660,2.5730,784
2012-05-16,22:35:00,2.5740,2.5830,2.5730,2.5800,1413
2012-05-16,22:40:00,2.5800,2.5890,2.5800,2.5880,1928
2012-05-16,22:45:00,2.5880,2.5910,2.5830,2.5840,1599
2012-05-16,22:50:00,2.5850,2.5850,2.5790,2.5810,759
2012-05-16,22:55:00,2.5820,2.5870,2.5810,2.5830,664
2012-05-16,23:00:00,2.5840,2.5850,2.5780,2.5810,1376
2012-05-16,23:05:00,2.5810,2.5890,2.5800,2.5840,783
2012-05-16,23:10:00,2.5840,2.5860,2.5790,2.5810,502
2012-05-16,23:15:00,2.5810,2.5840,2.5770,2.5820,965
2012-05-16,23:20:00,2.5830,2.5850,2.5790,2.5800,342
2012-05-16,23:25:00,2.5800,2.5810,2.5730,2.5780,1252
2012-05-16,23:30:00,2.5780,2.5800,2.5760,2.5770,592
2012-05-16,23:35:00,2.5770,2.5850,2.5770,2.5820,569
2012-05-16,23:40:00,2.5830,2.5850,2.5820,2.5850,204
2012-05-16,23:45:00,2.5850,2.5850,2.5780,2.5800,731
2012-05-16,23:50:00,2.5800,2.5840,2.5780,2.5820,797
2012-05-16,23:55:00,2.5830,2.5830,2.5740,2.5770,748
2012-05-17,00:00:00,2.5780,2.5820,2.5770,2.5820,382
2012-05-17,00:05:00,2.5810,2.5840,2.5810,2.5840,292
2012-05-17,00:10:00,2.5830,2.5850,2.5780,2.5800,376
2012-05-17,00:15:00,2.5800,2.5820,2.5750,2.5750,579
2012-05-17,00:20:00,2.5750,2.5780,2.5720,2.5780,645
2012-05-17,00:25:00,2.5790,2.5790,2.5750,2.5770,356
2012-05-17,00:30:00,2.5760,2.5790,2.5750,2.5770,238
2012-05-17,00:35:00,2.5770,2.5810,2.5770,2.5790,394
2012-05-17,00:40:00,2.5800,2.5890,2.5790,2.5850,1008
2012-05-17,00:45:00,2.5850,2.5860,2.5800,2.5820,369
2012-05-17,00:50:00,2.5830,2.5930,2.5830,2.5920,758
2012-05-17,00:55:00,2.5930,2.5990,2.5890,2.5960,2288
2012-05-17,01:00:00,2.5960,2.5980,2.5930,2.5930,559
2012-05-17,01:05:00,2.5940,2.5950,2.5900,2.5910,446
2012-05-17,01:10:00,2.5900,2.5950,2.5890,2.5950,537
2012-05-17,01:15:00,2.5950,2.5950,2.5860,2.5870,677
2012-05-17,01:20:00,2.5880,2.5910,2.5820,2.5860,1266
2012-05-17,01:25:00,2.5860,2.5880,2.5830,2.5860,932
2012-05-17,01:30:00,2.5860,2.5940,2.5830,2.5900,915
2012-05-17,01:35:00,2.5890,2.6040,2.5880,2.6030,1958
2012-05-17,01:40:00,2.6020,2.6130,2.6000,2.6040,3089
2012-05-17,01:45:00,2.6040,2.6050,2.5960,2.5970,1416
2012-05-17,01:50:00,2.5970,2.6040,2.5970,2.5980,854
2012-05-17,01:55:00,2.5970,2.6050,2.5930,2.6040,2405
2012-05-17,02:00:00,2.6050,2.6120,2.6050,2.6090,1751
2012-05-17,02:05:00,2.6090,2.6110,2.6060,2.6100,1113
2012-05-17,02:10:00,2.6100,2.6160,2.6040,2.6060,2347
2012-05-17,02:15:00,2.6060,2.6100,2.6000,2.6060,1463
2012-05-17,02:20:00,2.6060,2.6160,2.6040,2.6160,1900
2012-05-17,02:25:00,2.6150,2.6200,2.6130,2.6180,3784
2012-05-17,02:30:00,2.6170,2.6240,2.6170,2.6200,1893
2012-05-17,02:35:00,2.6200,2.6210,2.6180,2.6190,342
2012-05-17,02:40:00,2.6180,2.6240,2.6180,2.6240,611
2012-05-17,02:45:00,2.6240,2.6300,2.6240,2.6300,787
2012-05-17,02:50:00,2.6300,2.6310,2.6250,2.6250,233
2012-05-17,02:55:00,2.6250,2.6270,2.6240,2.6250,401
2012-05-17,03:00:00,2.6260,2.6260,2.6220,2.6240,283
2012-05-17,03:05:00,2.6240,2.6250,2.6220,2.6220,111
2012-05-17,03:10:00,2.6220,2.6240,2.6220,2.6220,77
2012-05-17,03:15:00,2.6220,2.6260,2.6210,2.6230,437
2012-05-17,03:20:00,2.6230,2.6240,2.6210,2.6230,139
2012-05-17,03:25:00,2.6230,2.6240,2.6220,2.6230,66
2012-05-17,03:30:00,2.6230,2.6290,2.6220,2.6280,200
2012-05-17,03:35:00,2.6280,2.6320,2.6280,2.6320,153
2012-05-17,03:40:00,2.6320,2.6320,2.6280,2.6290,202
2012-05-17,03:45:00,2.6290,2.6340,2.6290,2.6330,222
2012-05-17,03:50:00,2.6330,2.6330,2.6290,2.6310,290
2012-05-17,03:55:00,2.6310,2.6340,2.6300,2.6320,219
2012-05-17,04:00:00,2.6320,2.6340,2.6320,2.6340,146
2012-05-17,04:05:00,2.6330,2.6370,2.6320,2.6360,184
2012-05-17,04:10:00,2.6370,2.6380,2.6330,2.6370,193
2012-05-17,04:15:00,2.6350,2.6370,2.6330,2.6330,109
2012-05-17,04:20:00,2.6330,2.6340,2.6310,2.6310,132
2012-05-17,04:25:00,2.6300,2.6330,2.6290,2.6310,43
2012-05-17,04:30:00,2.6310,2.6320,2.6180,2.6260,44
2012-05-17,04:35:00,2.6260,2.6280,2.6250,2.6280,24
2012-05-17,04:40:00,2.6270,2.6300,2.6270,2.6300,53
2012-05-17,04:45:00,2.6280,2.6290,2.6270,2.6290,13
2012-05-17,04:50:00,2.6290,2.6290,2.6250,2.6250,50
2012-05-17,04:55:00,2.6260,2.6300,2.6250,2.6300,117
2012-05-17,05:00:00,2.6280,2.6300,2.6270,2.6290,107
2012-05-17,05:05:00,2.6280,2.6300,2.6260,2.6300,173
2012-05-17,05:10:00,2.6290,2.6310,2.6220,2.6270,540
2012-05-17,06:00:00,2.6250,2.6270,2.6230,2.6250,29
2012-05-17,06:05:00,2.6240,2.6240,2.6200,2.6200,57
2012-05-17,06:10:00,2.6220,2.6230,2.6210,2.6230,5
2012-05-17,06:15:00,2.6220,2.6260,2.6200,2.6200,83
2012-05-17,06:20:00,2.6200,2.6200,2.6190,2.6200,44
2012-05-17,06:25:00,2.6210,2.6220,2.6210,2.6220,6
2012-05-17,06:30:00,2.6210,2.6210,2.6210,2.6210,1
2012-05-17,06:35:00,2.6220,2.6220,2.6220,2.6220,11
2012-05-17,06:40:00,2.6220,2.6220,2.6200,2.6200,29
2012-05-17,06:50:00,2.6190,2.6210,2.6170,2.6170,17
2012-05-17,06:55:00,2.6180,2.6210,2.6180,2.6180,13
2012-05-17,07:00:00,2.6230,2.6240,2.6220,2.6220,17
2012-05-17,07:05:00,2.6240,2.6240,2.6240,2.6240,2
2012-05-17,07:10:00,2.6230,2.6230,2.6230,2.6230,7
2012-05-17,07:15:00,2.6210,2.6210,2.6200,2.6200,10
2012-05-17,07:20:00,2.6200,2.6200,2.6200,2.6200,3
2012-05-17,07:30:00,2.6200,2.6200,2.6200,2.6200,2
2012-05-17,07:35:00,2.6180,2.6200,2.6180,2.6200,5
2012-05-17,07:50:00,2.6180,2.6180,2.6180,2.6180,1
2012-05-17,07:55:00,2.6190,2.6190,2.6190,2.6190,1
2012-05-17,08:00:00,2.6180,2.6180,2.6170,2.6170,5
2012-05-17,08:05:00,2.6170,2.6170,2.6160,2.6160,26
2012-05-17,08:15:00,2.6170,2.6200,2.6170,2.6200,8
2012-05-17,08:25:00,2.6200,2.6250,2.6200,2.6250,40
2012-05-17,08:30:00,2.6250,2.6290,2.6250,2.6280,37
2012-05-17,08:35:00,2.6290,2.6350,2.6290,2.6320,45
2012-05-17,08:40:00,2.6320,2.6350,2.6320,2.6340,9
2012-05-17,08:45:00,2.6320,2.6340,2.6320,2.6330,6
2012-05-17,08:50:00,2.6320,2.6340,2.6310,2.6340,21
2012-05-17,09:00:00,2.6310,2.6310,2.6300,2.6300,3
2012-05-17,09:05:00,2.6300,2.6300,2.6300,2.6300,2
2012-05-17,09:10:00,2.6300,2.6300,2.6300,2.6300,2
2012-05-17,09:15:00,2.6300,2.6340,2.6290,2.6340,5
2012-05-17,09:20:00,2.6290,2.6290,2.6280,2.6280,4
2012-05-17,09:25:00,2.6300,2.6300,2.6270,2.6270,5
2012-05-17,09:30:00,2.6270,2.6320,2.6270,2.6320,3
2012-05-17,09:45:00,2.6290,2.6290,2.6280,2.6280,3
2012-05-17,09:50:00,2.6300,2.6300,2.6300,2.6300,1
2012-05-17,10:00:00,2.6270,2.6270,2.6270,2.6270,1
2012-05-17,10:10:00,2.6270,2.6300,2.6270,2.6300,4
2012-05-17,10:15:00,2.6290,2.6290,2.6290,2.6290,2
2012-05-17,10:25:00,2.6270,2.6270,2.6270,2.6270,1
2012-05-17,10:35:00,2.6290,2.6300,2.6290,2.6300,2
2012-05-17,10:40:00,2.6290,2.6300,2.6290,2.6300,10
2012-05-17,10:45:00,2.6310,2.6310,2.6300,2.6310,4
2012-05-17,10:50:00,2.6320,2.6320,2.6290,2.6290,12
2012-05-17,11:00:00,2.6320,2.6320,2.6320,2.6320,1
2012-05-17,11:20:00,2.6290,2.6290,2.6290,2.6290,1
2012-05-17,11:25:00,2.6310,2.6310,2.6310,2.6310,7
2012-05-17,11:30:00,2.6290,2.6320,2.6290,2.6320,2
2012-05-17,11:40:00,2.6320,2.6500,2.6320,2.6420,673
2012-05-17,11:45:00,2.6420,2.6490,2.6420,2.6460,45
2012-05-17,11:50:00,2.6460,2.6460,2.6460,2.6460,4
2012-05-17,11:55:00,2.6430,2.6450,2.6430,2.6450,6
2012-05-17,12:00:00,2.6450,2.6450,2.6450,2.6450,1
2012-05-17,12:05:00,2.6450,2.6450,2.6450,2.6450,2
2012-05-17,12:10:00,2.6440,2.6450,2.6430,2.6430,24
2012-05-17,12:15:00,2.6430,2.6430,2.6430,2.6430,2
2012-05-17,12:20:00,2.6440,2.6440,2.6410,2.6420,29
2012-05-17,12:25:00,2.6420,2.6420,2.6400,2.6410,42
2012-05-17,12:30:00,2.6400,2.6420,2.6380,2.6380,42
2012-05-17,12:35:00,2.6370,2.6390,2.6370,2.6390,26
2012-05-17,12:40:00,2.6410,2.6420,2.6410,2.6420,4
2012-05-17,12:45:00,2.6450,2.6490,2.6450,2.6480,10
2012-05-17,12:50:00,2.6480,2.6480,2.6470,2.6480,11
2012-05-17,12:55:00,2.6490,2.6490,2.6490,2.6490,2
2012-05-17,13:00:00,2.6480,2.6490,2.6480,2.6490,2
2012-05-17,13:05:00,2.6480,2.6490,2.6480,2.6490,7
2012-05-17,13:10:00,2.6480,2.6480,2.6440,2.6470,52
2012-05-17,13:15:00,2.6470,2.6510,2.6470,2.6480,54
2012-05-17,13:20:00,2.6470,2.6480,2.6470,2.6470,9
2012-05-17,13:25:00,2.6460,2.6460,2.6460,2.6460,2
2012-05-17,13:30:00,2.6460,2.6480,2.6460,2.6480,10
2012-05-17,13:35:00,2.6480,2.6490,2.6460,2.6480,23
2012-05-17,13:40:00,2.6480,2.6500,2.6470,2.6500,42
2012-05-17,13:45:00,2.6500,2.6510,2.6500,2.6510,50
2012-05-17,13:50:00,2.6510,2.6510,2.6500,2.6500,41
2012-05-17,13:55:00,2.6500,2.6510,2.6490,2.6490,27
2012-05-17,14:05:00,2.6490,2.6500,2.6480,2.6480,28
2012-05-17,14:10:00,2.6490,2.6490,2.6490,2.6490,2
2012-05-17,14:15:00,2.6480,2.6480,2.6480,2.6480,1
2012-05-17,14:20:00,2.6480,2.6490,2.6480,2.6490,12
2012-05-17,14:25:00,2.6490,2.6490,2.6490,2.6490,2
2012-05-17,14:30:00,2.6490,2.6500,2.6490,2.6500,12
2012-05-17,14:35:00,2.6500,2.6510,2.6500,2.6500,21
2012-05-17,14:40:00,2.6490,2.6490,2.6490,2.6490,6
2012-05-17,14:45:00,2.6480,2.6480,2.6480,2.6480,9
2012-05-17,14:50:00,2.6470,2.6480,2.6450,2.6480,72
2012-05-17,14:55:00,2.6450,2.6470,2.6440,2.6470,47
2012-05-17,15:00:00,2.6450,2.6450,2.6440,2.6440,30
2012-05-17,15:05:00,2.6430,2.6440,2.6430,2.6430,21
2012-05-17,15:10:00,2.6430,2.6460,2.6420,2.6440,50
2012-05-17,15:15:00,2.6450,2.6450,2.6450,2.6450,7
2012-05-17,15:25:00,2.6440,2.6440,2.6440,2.6440,2
2012-05-17,15:30:00,2.6430,2.6450,2.6420,2.6430,28
2012-05-17,15:35:00,2.6430,2.6430,2.6410,2.6410,153
2012-05-17,15:40:00,2.6420,2.6420,2.6420,2.6420,5
2012-05-17,15:45:00,2.6420,2.6420,2.6420,2.6420,2
2012-05-17,15:50:00,2.6420,2.6420,2.6420,2.6420,2
2012-05-17,15:55:00,2.6410,2.6410,2.6410,2.6410,6
2012-05-17,16:00:00,2.6410,2.6450,2.6360,2.6440,238
2012-05-17,16:05:00,2.6450,2.6470,2.6450,2.6460,12
2012-05-17,16:10:00,2.6460,2.6470,2.6450,2.6450,13
2012-05-17,16:15:00,2.6430,2.6490,2.6430,2.6480,47
2012-05-17,16:20:00,2.6490,2.6490,2.6470,2.6470,57
2012-05-17,16:25:00,2.6470,2.6480,2.6450,2.6460,29
2012-05-17,16:30:00,2.6460,2.6470,2.6450,2.6470,17
2012-05-17,16:35:00,2.6480,2.6520,2.6480,2.6520,143
2012-05-17,16:40:00,2.6530,2.6550,2.6530,2.6540,34
2012-05-17,16:45:00,2.6550,2.6580,2.6540,2.6550,55
2012-05-17,16:50:00,2.6560,2.6560,2.6550,2.6560,7
2012-05-17,16:55:00,2.6560,2.6570,2.6550,2.6570,7
2012-05-17,17:00:00,2.6550,2.6550,2.6500,2.6500,52
2012-05-17,17:05:00,2.6490,2.6490,2.6440,2.6450,60
2012-05-17,17:10:00,2.6450,2.6470,2.6450,2.6470,10
2012-05-17,17:15:00,2.6470,2.6470,2.6460,2.6460,2
2012-05-17,17:20:00,2.6460,2.6460,2.6460,2.6460,1
2012-05-17,17:25:00,2.6460,2.6470,2.6450,2.6450,6
2012-05-17,17:35:00,2.6460,2.6460,2.6420,2.6430,60
2012-05-17,17:40:00,2.6420,2.6440,2.6410,2.6440,17
2012-05-17,17:45:00,2.6430,2.6430,2.6430,2.6430,2
2012-05-17,17:50:00,2.6450,2.6480,2.6450,2.6470,21
2012-05-17,17:55:00,2.6470,2.6470,2.6460,2.6460,6
2012-05-17,18:00:00,2.6450,2.6460,2.6420,2.6420,34
2012-05-17,18:05:00,2.6420,2.6420,2.6290,2.6290,159
2012-05-17,18:10:00,2.6290,2.6290,2.6210,2.6240,171
2012-05-17,18:15:00,2.6240,2.6260,2.6230,2.6230,121
2012-05-17,18:20:00,2.6230,2.6270,2.6210,2.6250,170
2012-05-17,18:25:00,2.6250,2.6270,2.6230,2.6250,96
2012-05-17,18:30:00,2.6230,2.6230,2.6170,2.6180,195
2012-05-17,18:35:00,2.6180,2.6200,2.6170,2.6200,118
2012-05-17,18:40:00,2.6210,2.6210,2.6170,2.6180,81
2012-05-17,18:45:00,2.6170,2.6230,2.6160,2.6210,134
2012-05-17,18:50:00,2.6210,2.6210,2.6160,2.6160,58
2012-05-17,18:55:00,2.6170,2.6250,2.6160,2.6240,122
2012-05-17,19:00:00,2.6230,2.6260,2.6210,2.6230,140
2012-05-17,19:05:00,2.6240,2.6280,2.6210,2.6210,57
2012-05-17,19:10:00,2.6220,2.6300,2.6220,2.6280,188
2012-05-17,19:15:00,2.6290,2.6310,2.6280,2.6300,134
2012-05-17,19:20:00,2.6300,2.6310,2.6290,2.6300,86
2012-05-17,19:25:00,2.6300,2.6310,2.6240,2.6240,135
2012-05-17,19:30:00,2.6250,2.6270,2.6210,2.6240,251
2012-05-17,19:35:00,2.6240,2.6250,2.6230,2.6240,61
2012-05-17,19:40:00,2.6240,2.6260,2.6200,2.6260,92
2012-05-17,19:45:00,2.6260,2.6500,2.6260,2.6500,510
2012-05-17,19:50:00,2.6500,2.6760,2.6500,2.6640,1544
2012-05-17,19:55:00,2.6650,2.6680,2.6640,2.6650,391
2012-05-17,20:00:00,2.6650,2.6740,2.6640,2.6640,688
2012-05-17,20:05:00,2.6650,2.6700,2.6640,2.6650,559
2012-05-17,20:10:00,2.6650,2.6670,2.6550,2.6590,1121
2012-05-17,20:15:00,2.6580,2.6640,2.6540,2.6580,792
2012-05-17,20:20:00,2.6580,2.6620,2.6500,2.6510,600
2012-05-17,20:25:00,2.6510,2.6550,2.6470,2.6540,528
2012-05-17,20:30:00,2.6540,2.6540,2.6260,2.6480,2372
2012-05-17,20:35:00,2.6480,2.6490,2.6160,2.6280,1860
2012-05-17,20:40:00,2.6280,2.6320,2.6220,2.6300,1035
2012-05-17,20:45:00,2.6280,2.6350,2.6260,2.6310,732
2012-05-17,20:50:00,2.6320,2.6320,2.6110,2.6130,2095
2012-05-17,20:55:00,2.6130,2.6230,2.6040,2.6230,1805
2012-05-17,21:00:00,2.6230,2.6240,2.5870,2.5920,4707
2012-05-17,21:05:00,2.5920,2.6080,2.5920,2.6040,1580
2012-05-17,21:10:00,2.6050,2.6060,2.5900,2.5920,1083
2012-05-17,21:15:00,2.5910,2.5930,2.5880,2.5920,783
2012-05-17,21:20:00,2.5920,2.5950,2.5870,2.5900,1058
2012-05-17,21:25:00,2.5910,2.5970,2.5900,2.5940,458
2012-05-17,21:30:00,2.5950,2.5980,2.5890,2.5910,927
2012-05-17,21:35:00,2.5910,2.5920,2.5800,2.5860,1272
2012-05-17,21:40:00,2.5860,2.5860,2.5800,2.5810,1397
2012-05-17,21:45:00,2.5820,2.5830,2.5740,2.5770,1901
2012-05-17,21:50:00,2.5760,2.5770,2.5690,2.5720,1436
2012-05-17,21:55:00,2.5720,2.5780,2.5670,2.5770,1207
2012-05-17,22:00:00,2.5770,2.5780,2.5710,2.5730,937
2012-05-17,22:05:00,2.5730,2.5890,2.5720,2.5880,1077
2012-05-17,22:10:00,2.5880,2.5920,2.5850,2.5870,789
2012-05-17,22:15:00,2.5860,2.5910,2.5790,2.5820,903
2012-05-17,22:20:00,2.5820,2.5830,2.5750,2.5790,925
2012-05-17,22:25:00,2.5800,2.5900,2.5740,2.5890,1819
2012-05-17,22:30:00,2.5810,2.5810,2.5210,2.5360,13890
2012-05-17,22:35:00,2.5360,2.5440,2.5290,2.5430,3864
2012-05-17,22:40:00,2.5430,2.5490,2.5310,2.5340,3419
2012-05-17,22:45:00,2.5340,2.5360,2.5090,2.5130,5493
2012-05-17,22:50:00,2.5150,2.5260,2.5110,2.5140,3827
2012-05-17,22:55:00,2.5130,2.5230,2.5100,2.5220,2187
2012-05-17,23:00:00,2.5220,2.5300,2.5190,2.5260,1114
2012-05-17,23:05:00,2.5270,2.5330,2.5210,2.5230,1462
2012-05-17,23:10:00,2.5230,2.5260,2.5070,2.5150,2156
2012-05-17,23:15:00,2.5160,2.5210,2.5120,2.5200,992
2012-05-17,23:20:00,2.5190,2.5210,2.5140,2.5160,874
2012-05-17,23:25:00,2.5160,2.5170,2.5130,2.5140,649
2012-05-17,23:30:00,2.5140,2.5220,2.5140,2.5210,661
2012-05-17,23:35:00,2.5200,2.5330,2.5200,2.5310,723
2012-05-17,23:40:00,2.5300,2.5320,2.5230,2.5310,777
2012-05-17,23:45:00,2.5300,2.5310,2.5260,2.5300,342
2012-05-17,23:50:00,2.5300,2.5450,2.5290,2.5450,1803
2012-05-17,23:55:00,2.5440,2.5470,2.5340,2.5390,1040
2012-05-18,00:00:00,2.5390,2.5410,2.5320,2.5320,470
2012-05-18,00:05:00,2.5320,2.5350,2.5290,2.5310,493
2012-05-18,00:10:00,2.5300,2.5340,2.5260,2.5290,531
2012-05-18,00:15:00,2.5300,2.5440,2.5290,2.5410,935
2012-05-18,00:20:00,2.5420,2.5430,2.5340,2.5380,405
2012-05-18,00:25:00,2.5370,2.5440,2.5360,2.5410,417
2012-05-18,00:30:00,2.5420,2.5440,2.5390,2.5420,317
2012-05-18,00:35:00,2.5420,2.5550,2.5380,2.5450,1825
2012-05-18,00:40:00,2.5460,2.5520,2.5420,2.5520,1124
2012-05-18,00:45:00,2.5510,2.5590,2.5490,2.5540,1701
2012-05-18,00:50:00,2.5550,2.5550,2.5460,2.5460,499
2012-05-18,00:55:00,2.5460,2.5490,2.5410,2.5430,368
2012-05-18,01:00:00,2.5430,2.5480,2.5420,2.5430,381
2012-05-18,01:05:00,2.5440,2.5510,2.5430,2.5480,318
2012-05-18,01:10:00,2.5480,2.5570,2.5470,2.5550,718
2012-05-18,01:15:00,2.5550,2.5660,2.5550,2.5610,1188
2012-05-18,01:20:00,2.5610,2.5630,2.5510,2.5530,737
2012-05-18,01:25:00,2.5520,2.5520,2.5440,2.5480,834
2012-05-18,01:30:00,2.5480,2.5480,2.5430,2.5440,447
2012-05-18,01:35:00,2.5430,2.5430,2.5320,2.5350,1140
2012-05-18,01:40:00,2.5350,2.5460,2.5340,2.5400,550
2012-05-18,01:45:00,2.5390,2.5420,2.5300,2.5310,590
2012-05-18,01:50:00,2.5330,2.5380,2.5290,2.5330,691
2012-05-18,01:55:00,2.5320,2.5370,2.5300,2.5370,713
2012-05-18,02:00:00,2.5380,2.5540,2.5350,2.5540,1011
2012-05-18,02:05:00,2.5530,2.5550,2.5420,2.5430,1407
2012-05-18,02:10:00,2.5430,2.5450,2.5380,2.5410,366
2012-05-18,02:15:00,2.5410,2.5550,2.5410,2.5530,1089
2012-05-18,02:20:00,2.5530,2.5760,2.5520,2.5750,3642
2012-05-18,02:25:00,2.5740,2.6040,2.5730,2.5950,8033
2012-05-18,02:30:00,2.5960,2.5980,2.5860,2.5940,1690
2012-05-18,02:35:00,2.5940,2.6020,2.5930,2.5960,1116
2012-05-18,02:40:00,2.5970,2.6090,2.5970,2.6060,853
2012-05-18,02:45:00,2.6070,2.6090,2.6040,2.6050,293
2012-05-18,02:50:00,2.6040,2.6160,2.6040,2.6140,441
2012-05-18,02:55:00,2.6140,2.6230,2.6140,2.6220,523
2012-05-18,03:00:00,2.6230,2.6290,2.6200,2.6290,327
2012-05-18,03:05:00,2.6290,2.6350,2.6210,2.6220,545
2012-05-18,03:10:00,2.6240,2.6260,2.6200,2.6210,382
2012-05-18,03:15:00,2.6220,2.6220,2.6140,2.6160,268
2012-05-18,03:20:00,2.6160,2.6240,2.6160,2.6240,203
2012-05-18,03:25:00,2.6230,2.6310,2.6200,2.6300,353
2012-05-18,03:30:00,2.6310,2.6420,2.6300,2.6410,556
2012-05-18,03:35:00,2.6410,2.6410,2.6370,2.6380,185
2012-05-18,03:40:00,2.6390,2.6440,2.6390,2.6440,294
2012-05-18,03:45:00,2.6440,2.6480,2.6410,2.6470,462
2012-05-18,03:50:00,2.6470,2.6480,2.6370,2.6430,216
2012-05-18,03:55:00,2.6420,2.6420,2.6360,2.6360,220
2012-05-18,04:00:00,2.6360,2.6370,2.6310,2.6320,191
2012-05-18,04:05:00,2.6300,2.6320,2.6260,2.6270,128
2012-05-18,04:10:00,2.6300,2.6310,2.6260,2.6290,96
2012-05-18,04:15:00,2.6290,2.6360,2.6290,2.6350,139
2012-05-18,04:20:00,2.6350,2.6360,2.6310,2.6310,13
2012-05-18,04:25:00,2.6300,2.6300,2.6240,2.6250,117
2012-05-18,04:30:00,2.6280,2.6300,2.6220,2.6290,117
2012-05-18,04:35:00,2.6270,2.6370,2.6260,2.6330,142
2012-05-18,04:40:00,2.6340,2.6370,2.6340,2.6370,45
2012-05-18,04:45:00,2.6360,2.6370,2.6360,2.6360,16
2012-05-18,04:50:00,2.6360,2.6380,2.6350,2.6360,34
2012-05-18,04:55:00,2.6370,2.6380,2.6370,2.6380,12
2012-05-18,05:00:00,2.6370,2.6380,2.6360,2.6370,30
2012-05-18,05:05:00,2.6380,2.6380,2.6370,2.6380,22
2012-05-18,05:10:00,2.6370,2.6390,2.6360,2.6390,27
2012-05-18,06:00:00,2.6330,2.6370,2.6330,2.6370,14
2012-05-18,06:05:00,2.6380,2.6390,2.6380,2.6380,10
2012-05-18,06:10:00,2.6380,2.6420,2.6380,2.6420,29
2012-05-18,06:15:00,2.6420,2.6430,2.6420,2.6420,15
2012-05-18,06:20:00,2.6430,2.6450,2.6430,2.6440,17
2012-05-18,06:25:00,2.6440,2.6450,2.6410,2.6420,20
2012-05-18,06:30:00,2.6420,2.6420,2.6350,2.6360,40
2012-05-18,06:35:00,2.6350,2.6370,2.6350,2.6370,13
2012-05-18,06:40:00,2.6370,2.6400,2.6370,2.6400,6
2012-05-18,06:45:00,2.6370,2.6370,2.6370,2.6370,2
2012-05-18,06:50:00,2.6370,2.6370,2.6320,2.6330,31
2012-05-18,06:55:00,2.6320,2.6320,2.6270,2.6280,46
2012-05-18,07:00:00,2.6300,2.6300,2.6300,2.6300,2
2012-05-18,07:05:00,2.6280,2.6280,2.6250,2.6260,8
2012-05-18,07:10:00,2.6260,2.6260,2.6260,2.6260,11
2012-05-18,07:15:00,2.6300,2.6300,2.6250,2.6260,14
2012-05-18,07:20:00,2.6260,2.6260,2.6230,2.6230,6
2012-05-18,07:25:00,2.6220,2.6220,2.6220,2.6220,2
2012-05-18,07:30:00,2.6230,2.6230,2.6220,2.6220,2
2012-05-18,07:45:00,2.6210,2.6210,2.6210,2.6210,1
2012-05-18,07:55:00,2.6260,2.6310,2.6260,2.6300,27
2012-05-18,08:00:00,2.6310,2.6390,2.6310,2.6380,32
2012-05-18,08:05:00,2.6360,2.6360,2.6360,2.6360,1
2012-05-18,08:10:00,2.6330,2.6330,2.6330,2.6330,1
2012-05-18,08:15:00,2.6320,2.6320,2.6310,2.6310,3
2012-05-18,08:25:00,2.6340,2.6350,2.6290,2.6290,36
2012-05-18,08:30:00,2.6290,2.6310,2.6290,2.6290,22
2012-05-18,08:35:00,2.6300,2.6300,2.6260,2.6270,18
2012-05-18,08:40:00,2.6280,2.6280,2.6270,2.6270,2
2012-05-18,08:50:00,2.6280,2.6310,2.6280,2.6280,9
2012-05-18,09:00:00,2.6330,2.6330,2.6330,2.6330,4
2012-05-18,09:05:00,2.6300,2.6300,2.6290,2.6300,9
2012-05-18,09:10:00,2.6280,2.6280,2.6190,2.6190,129
2012-05-18,09:15:00,2.6190,2.6190,2.6150,2.6160,68
2012-05-18,09:20:00,2.6170,2.6170,2.6120,2.6120,76
2012-05-18,09:25:00,2.6120,2.6130,2.6120,2.6130,43
2012-05-18,09:30:00,2.6150,2.6170,2.6130,2.6150,19
2012-05-18,09:35:00,2.6130,2.6150,2.6130,2.6140,34
2012-05-18,09:40:00,2.6130,2.6130,2.6110,2.6120,15
2012-05-18,09:45:00,2.6120,2.6130,2.6100,2.6100,55
2012-05-18,09:50:00,2.6120,2.6120,2.6100,2.6100,5
2012-05-18,09:55:00,2.6100,2.6140,2.6100,2.6130,23
2012-05-18,10:00:00,2.6130,2.6140,2.6090,2.6090,13
2012-05-18,10:05:00,2.6100,2.6140,2.6080,2.6080,64
2012-05-18,10:10:00,2.6070,2.6090,2.6070,2.6070,18
2012-05-18,10:15:00,2.6070,2.6080,2.6070,2.6080,2
2012-05-18,10:20:00,2.6090,2.6090,2.6060,2.6060,30
2012-05-18,10:25:00,2.6060,2.6130,2.6060,2.6130,107
2012-05-18,10:30:00,2.6120,2.6160,2.6080,2.6080,27
2012-05-18,10:35:00,2.6130,2.6150,2.6130,2.6150,3
2012-05-18,10:40:00,2.6100,2.6100,2.6080,2.6080,4
2012-05-18,10:45:00,2.6080,2.6080,2.6080,2.6080,5
2012-05-18,10:50:00,2.6150,2.6200,2.6150,2.6180,22
2012-05-18,10:55:00,2.6180,2.6210,2.6180,2.6210,5
2012-05-18,11:00:00,2.6220,2.6230,2.6170,2.6230,15
2012-05-18,11:05:00,2.6230,2.6250,2.6230,2.6250,5
2012-05-18,11:10:00,2.6210,2.6210,2.6200,2.6200,5
2012-05-18,11:15:00,2.6210,2.6320,2.6210,2.6310,59
2012-05-18,11:20:00,2.6290,2.6290,2.6290,2.6290,3
2012-05-18,11:25:00,2.6270,2.6270,2.6240,2.6240,4
2012-05-18,11:30:00,2.6250,2.6260,2.6250,2.6250,7
2012-05-18,11:35:00,2.6230,2.6230,2.6180,2.6180,12
2012-05-18,11:45:00,2.6190,2.6210,2.6190,2.6210,2
2012-05-18,11:50:00,2.6180,2.6180,2.6180,2.6180,4
2012-05-18,12:00:00,2.6170,2.6220,2.6170,2.6220,23
2012-05-18,12:05:00,2.6230,2.6250,2.6220,2.6240,11
2012-05-18,12:10:00,2.6220,2.6220,2.6190,2.6190,7
2012-05-18,12:15:00,2.6190,2.6200,2.6170,2.6170,10
2012-05-18,12:20:00,2.6170,2.6180,2.6160,2.6170,42
2012-05-18,12:25:00,2.6170,2.6170,2.6160,2.6160,36
2012-05-18,12:30:00,2.6150,2.6150,2.6100,2.6100,164
2012-05-18,12:35:00,2.6110,2.6110,2.6100,2.6100,58
2012-05-18,12:40:00,2.6110,2.6110,2.6100,2.6110,9
2012-05-18,12:45:00,2.6120,2.6120,2.6110,2.6110,6
2012-05-18,12:50:00,2.6120,2.6130,2.6110,2.6130,18
2012-05-18,12:55:00,2.6130,2.6130,2.6120,2.6120,3
2012-05-18,13:00:00,2.6150,2.6150,2.6150,2.6150,1
2012-05-18,13:05:00,2.6120,2.6120,2.6100,2.6100,20
2012-05-18,13:10:00,2.6100,2.6130,2.6100,2.6130,21
2012-05-18,13:15:00,2.6110,2.6110,2.6110,2.6110,4
2012-05-18,13:20:00,2.6120,2.6120,2.6110,2.6110,7
2012-05-18,13:25:00,2.6110,2.6120,2.6110,2.6110,6
2012-05-18,13:30:00,2.6110,2.6110,2.6110,2.6110,5
2012-05-18,13:35:00,2.6100,2.6110,2.6100,2.6110,11
2012-05-18,13:40:00,2.6130,2.6190,2.6130,2.6190,21
2012-05-18,13:45:00,2.6200,2.6240,2.6180,2.6220,43
2012-05-18,13:50:00,2.6240,2.6260,2.6240,2.6250,10
2012-05-18,13:55:00,2.6260,2.6280,2.6250,2.6280,29
2012-05-18,14:00:00,2.6290,2.6330,2.6290,2.6330,40
2012-05-18,14:05:00,2.6330,2.6340,2.6330,2.6340,8
2012-05-18,14:10:00,2.6340,2.6360,2.6320,2.6330,36
2012-05-18,14:15:00,2.6330,2.6380,2.6330,2.6380,33
2012-05-18,14:20:00,2.6350,2.6360,2.6330,2.6360,5
2012-05-18,14:25:00,2.6350,2.6360,2.6350,2.6360,10
2012-05-18,14:30:00,2.6360,2.6360,2.6350,2.6350,2
2012-05-18,14:35:00,2.6310,2.6320,2.6310,2.6320,10
2012-05-18,14:40:00,2.6310,2.6310,2.6310,2.6310,2
2012-05-18,14:45:00,2.6310,2.6360,2.6310,2.6350,22
2012-05-18,14:50:00,2.6350,2.6360,2.6340,2.6360,24
2012-05-18,14:55:00,2.6360,2.6360,2.6350,2.6350,2
2012-05-18,15:00:00,2.6320,2.6340,2.6320,2.6320,3
2012-05-18,15:05:00,2.6320,2.6320,2.6300,2.6320,25
2012-05-18,15:10:00,2.6300,2.6300,2.6250,2.6260,19
2012-05-18,15:15:00,2.6250,2.6290,2.6250,2.6290,35
2012-05-18,15:20:00,2.6290,2.6290,2.6280,2.6280,15
2012-05-18,15:25:00,2.6310,2.6320,2.6310,2.6310,12
2012-05-18,15:30:00,2.6310,2.6310,2.6280,2.6280,10
2012-05-18,15:35:00,2.6270,2.6270,2.6260,2.6260,14
2012-05-18,15:40:00,2.6260,2.6260,2.6250,2.6250,27
2012-05-18,15:45:00,2.6250,2.6260,2.6250,2.6250,21
2012-05-18,15:50:00,2.6250,2.6260,2.6250,2.6260,12
2012-05-18,15:55:00,2.6260,2.6260,2.6260,2.6260,3
2012-05-18,16:00:00,2.6270,2.6280,2.6270,2.6280,10
2012-05-18,16:05:00,2.6300,2.6370,2.6300,2.6370,22
2012-05-18,16:10:00,2.6380,2.6390,2.6370,2.6370,24
2012-05-18,16:15:00,2.6370,2.6370,2.6370,2.6370,1
2012-05-18,16:20:00,2.6370,2.6370,2.6350,2.6360,9
2012-05-18,16:25:00,2.6360,2.6360,2.6360,2.6360,1
2012-05-18,16:30:00,2.6350,2.6350,2.6350,2.6350,1
2012-05-18,16:35:00,2.6310,2.6310,2.6300,2.6300,3
2012-05-18,16:40:00,2.6290,2.6290,2.6250,2.6250,30
2012-05-18,16:45:00,2.6270,2.6270,2.6270,2.6270,1
2012-05-18,16:50:00,2.6280,2.6280,2.6280,2.6280,2
2012-05-18,16:55:00,2.6280,2.6280,2.6280,2.6280,2
2012-05-18,17:00:00,2.6270,2.6290,2.6260,2.6260,27
2012-05-18,17:05:00,2.6270,2.6280,2.6260,2.6270,16
2012-05-18,17:10:00,2.6270,2.6270,2.6250,2.6250,12
2012-05-18,17:15:00,2.6230,2.6230,2.6210,2.6230,20
2012-05-18,17:20:00,2.6210,2.6260,2.6210,2.6250,11
2012-05-18,17:25:00,2.6250,2.6250,2.6250,2.6250,2
2012-05-18,17:30:00,2.6260,2.6260,2.6260,2.6260,4
2012-05-18,17:35:00,2.6270,2.6270,2.6250,2.6260,38
2012-05-18,17:40:00,2.6260,2.6260,2.6260,2.6260,10
2012-05-18,17:45:00,2.6260,2.6400,2.6260,2.6400,101
2012-05-18,17:50:00,2.6400,2.6520,2.6400,2.6510,100
2012-05-18,17:55:00,2.6520,2.6570,2.6510,2.6560,145
2012-05-18,18:00:00,2.6570,2.6620,2.6560,2.6620,128
2012-05-18,18:05:00,2.6610,2.6630,2.6590,2.6630,122
2012-05-18,18:10:00,2.6630,2.6640,2.6620,2.6640,66
2012-05-18,18:15:00,2.6630,2.6650,2.6630,2.6640,117
2012-05-18,18:20:00,2.6640,2.6640,2.6620,2.6620,33
2012-05-18,18:25:00,2.6620,2.6670,2.6620,2.6640,110
2012-05-18,18:30:00,2.6640,2.6640,2.6620,2.6630,31
2012-05-18,18:35:00,2.6630,2.6650,2.6630,2.6640,20
2012-05-18,18:40:00,2.6630,2.6670,2.6630,2.6650,54
2012-05-18,18:45:00,2.6650,2.6670,2.6640,2.6670,46
2012-05-18,18:50:00,2.6680,2.6690,2.6630,2.6660,67
2012-05-18,18:55:00,2.6640,2.6680,2.6630,2.6670,29
2012-05-18,19:00:00,2.6670,2.6700,2.6670,2.6700,41
2012-05-18,19:05:00,2.6690,2.6730,2.6680,2.6730,200
2012-05-18,19:10:00,2.6710,2.6730,2.6700,2.6710,99
2012-05-18,19:15:00,2.6710,2.6720,2.6670,2.6670,145
2012-05-18,19:20:00,2.6670,2.6690,2.6650,2.6660,114
2012-05-18,19:25:00,2.6660,2.6660,2.6560,2.6590,126
2012-05-18,19:30:00,2.6590,2.6640,2.6560,2.6580,104
2012-05-18,19:35:00,2.6560,2.6560,2.6510,2.6540,205
2012-05-18,19:40:00,2.6550,2.6760,2.6550,2.6710,446
2012-05-18,19:45:00,2.6700,2.6850,2.6700,2.6840,525
2012-05-18,19:50:00,2.6840,2.6840,2.6750,2.6760,258
2012-05-18,19:55:00,2.6760,2.6820,2.6720,2.6770,337
2012-05-18,20:00:00,2.6770,2.6800,2.6750,2.6780,178
2012-05-18,20:05:00,2.6770,2.6810,2.6750,2.6770,201
2012-05-18,20:10:00,2.6770,2.6790,2.6750,2.6750,191
2012-05-18,20:15:00,2.6740,2.6760,2.6570,2.6650,632
2012-05-18,20:20:00,2.6650,2.6660,2.6540,2.6600,393
2012-05-18,20:25:00,2.6620,2.6710,2.6620,2.6670,772
2012-05-18,20:30:00,2.6670,2.6730,2.6670,2.6720,513
2012-05-18,20:35:00,2.6710,2.6720,2.6680,2.6690,245
2012-05-18,20:40:00,2.6680,2.6760,2.6630,2.6710,1012
2012-05-18,20:45:00,2.6710,2.6710,2.6640,2.6660,410
2012-05-18,20:50:00,2.6650,2.6650,2.6410,2.6490,1575
2012-05-18,20:55:00,2.6490,2.6600,2.6450,2.6570,1013
2012-05-18,21:00:00,2.6570,2.6640,2.6410,2.6420,2609
2012-05-18,21:05:00,2.6410,2.6480,2.6340,2.6470,1518
2012-05-18,21:10:00,2.6460,2.6650,2.6460,2.6570,1298
2012-05-18,21:15:00,2.6570,2.6590,2.6400,2.6430,1216
2012-05-18,21:20:00,2.6410,2.6510,2.6410,2.6500,1338
2012-05-18,21:25:00,2.6480,2.6550,2.6430,2.6500,979
2012-05-18,21:30:00,2.6500,2.6570,2.6480,2.6560,928
2012-05-18,21:35:00,2.6550,2.6720,2.6510,2.6680,1880
2012-05-18,21:40:00,2.6680,2.6780,2.6670,2.6730,1414
2012-05-18,21:45:00,2.6720,2.6770,2.6680,2.6700,1601
2012-05-18,21:50:00,2.6720,2.6720,2.6550,2.6600,1342
2012-05-18,21:55:00,2.6590,2.6660,2.6580,2.6610,938
2012-05-18,22:00:00,2.6620,2.6740,2.6580,2.6740,1056
2012-05-18,22:05:00,2.6740,2.6960,2.6730,2.6960,2524
2012-05-18,22:10:00,2.6960,2.7050,2.6840,2.6860,5998
2012-05-18,22:15:00,2.6860,2.6920,2.6780,2.6820,3022
2012-05-18,22:20:00,2.6810,2.6880,2.6810,2.6840,684
2012-05-18,22:25:00,2.6840,2.6860,2.6730,2.6750,905
2012-05-18,22:30:00,2.6760,2.6840,2.6710,2.6710,1096
2012-05-18,22:35:00,2.6720,2.6770,2.6670,2.6750,973
2012-05-18,22:40:00,2.6750,2.6870,2.6720,2.6850,1282
2012-05-18,22:45:00,2.6860,2.6960,2.6840,2.6950,1207
2012-05-18,22:50:00,2.6950,2.6980,2.6880,2.6890,1040
2012-05-18,22:55:00,2.6890,2.6940,2.6850,2.6900,688
2012-05-18,23:00:00,2.6910,2.6940,2.6820,2.6870,784
2012-05-18,23:05:00,2.6870,2.6880,2.6800,2.6810,439
2012-05-18,23:10:00,2.6820,2.6830,2.6730,2.6790,767
2012-05-18,23:15:00,2.6800,2.6810,2.6750,2.6770,270
2012-05-18,23:20:00,2.6760,2.6880,2.6760,2.6880,410
2012-05-18,23:25:00,2.6880,2.6980,2.6850,2.6960,1535
2012-05-18,23:30:00,2.6970,2.7010,2.6860,2.6930,1368
2012-05-18,23:35:00,2.6930,2.6930,2.6810,2.6850,797
2012-05-18,23:40:00,2.6860,2.6860,2.6770,2.6770,397
2012-05-18,23:45:00,2.6770,2.6770,2.6650,2.6670,1358
2012-05-18,23:50:00,2.6670,2.6740,2.6650,2.6670,805
2012-05-18,23:55:00,2.6670,2.6760,2.6650,2.6730,616
2012-05-19,00:00:00,2.6740,2.6840,2.6740,2.6780,846
2012-05-19,00:05:00,2.6770,2.6780,2.6670,2.6690,720
2012-05-19,00:10:00,2.6690,2.6720,2.6650,2.6680,834
2012-05-19,00:15:00,2.6670,2.6680,2.6590,2.6610,1388
2012-05-19,00:20:00,2.6610,2.6660,2.6520,2.6580,1486
2012-05-19,00:25:00,2.6580,2.6580,2.6500,2.6560,1087
2012-05-19,00:30:00,2.6570,2.6630,2.6510,2.6540,748
2012-05-19,00:35:00,2.6540,2.6630,2.6540,2.6600,732
2012-05-19,00:40:00,2.6590,2.6710,2.6590,2.6700,805
2012-05-19,00:45:00,2.6690,2.6690,2.6610,2.6610,340
2012-05-19,00:50:00,2.6620,2.6640,2.6610,2.6620,214
2012-05-19,00:55:00,2.6630,2.6720,2.6620,2.6710,572
2012-05-19,01:00:00,2.6700,2.6770,2.6570,2.6620,1028
2012-05-19,01:05:00,2.6620,2.6680,2.6600,2.6630,803
2012-05-19,01:10:00,2.6630,2.6750,2.6630,2.6700,762
2012-05-19,01:15:00,2.6690,2.6740,2.6680,2.6700,474
2012-05-19,01:20:00,2.6700,2.6730,2.6670,2.6670,248
2012-05-19,01:25:00,2.6680,2.6690,2.6610,2.6610,358
2012-05-19,01:30:00,2.6620,2.6740,2.6620,2.6730,482
2012-05-19,01:35:00,2.6730,2.6730,2.6660,2.6690,583
2012-05-19,01:40:00,2.6680,2.6710,2.6650,2.6700,465
2012-05-19,01:45:00,2.6710,2.6940,2.6700,2.6890,1824
2012-05-19,01:50:00,2.6890,2.7030,2.6890,2.6930,1210
2012-05-19,01:55:00,2.6940,2.7040,2.6940,2.6950,1535
2012-05-19,02:00:00,2.6950,2.7030,2.6950,2.7010,1362
2012-05-19,02:05:00,2.7010,2.7180,2.6990,2.7180,3062
2012-05-19,02:10:00,2.7180,2.7270,2.7150,2.7230,2638
2012-05-19,02:15:00,2.7220,2.7240,2.7170,2.7220,1931
2012-05-19,02:20:00,2.7220,2.7370,2.7170,2.7350,3267
2012-05-19,02:25:00,2.7340,2.7490,2.7320,2.7470,7297
2012-05-19,02:30:00,2.7470,2.7540,2.7450,2.7510,3419
2012-05-19,02:35:00,2.7510,2.7590,2.7510,2.7560,1335
2012-05-19,02:40:00,2.7560,2.7570,2.7420,2.7450,1019
2012-05-19,02:45:00,2.7450,2.7460,2.7390,2.7410,609
2012-05-19,02:50:00,2.7410,2.7430,2.7400,2.7420,296
2012-05-19,02:55:00,2.7420,2.7450,2.7410,2.7430,324
2012-05-19,03:00:00,2.7430,2.7500,2.7430,2.7500,347
2012-05-19,03:05:00,2.7480,2.7550,2.7460,2.7500,316
2012-05-19,03:10:00,2.7490,2.7540,2.7480,2.7540,218
2012-05-19,03:15:00,2.7540,2.7540,2.7470,2.7500,262
2012-05-19,03:20:00,2.7500,2.7500,2.7440,2.7460,282
2012-05-19,03:25:00,2.7460,2.7470,2.7430,2.7450,261
2012-05-19,03:30:00,2.7450,2.7450,2.7410,2.7410,338
2012-05-19,03:35:00,2.7420,2.7440,2.7370,2.7410,482
2012-05-19,03:40:00,2.7410,2.7410,2.7330,2.7350,192
2012-05-19,03:45:00,2.7340,2.7360,2.7300,2.7320,534
2012-05-19,03:50:00,2.7310,2.7320,2.7170,2.7190,1025
2012-05-19,03:55:00,2.7200,2.7210,2.7170,2.7180,342
2012-05-19,04:00:00,2.7170,2.7190,2.7150,2.7170,293
2012-05-19,04:05:00,2.7180,2.7220,2.7160,2.7190,133
2012-05-19,04:10:00,2.7190,2.7230,2.7160,2.7190,168
2012-05-19,04:15:00,2.7180,2.7230,2.7180,2.7220,68
2012-05-19,04:20:00,2.7210,2.7210,2.7130,2.7150,71
2012-05-19,04:25:00,2.7160,2.7170,2.7140,2.7170,20
2012-05-19,04:30:00,2.7180,2.7230,2.7180,2.7230,59
2012-05-19,04:35:00,2.7210,2.7420,2.7180,2.7210,17
2012-05-19,04:40:00,2.7220,2.7240,2.7210,2.7220,91
2012-05-19,04:45:00,2.7220,2.7280,2.7170,2.7280,129
2012-05-19,04:50:00,2.7270,2.7330,2.7260,2.7320,106
2012-05-19,04:55:00,2.7310,2.7350,2.7280,2.7300,105
2012-05-19,05:00:00,2.7280,2.7330,2.7280,2.7310,70
2012-05-19,05:05:00,2.7320,2.7320,2.7220,2.7280,160
2012-05-19,05:10:00,2.7250,2.7280,2.7220,2.7250,66
2012-05-21,06:00:00,2.7220,2.7430,2.7210,2.7320,395
2012-05-21,06:05:00,2.7290,2.7330,2.7270,2.7300,134
2012-05-21,06:10:00,2.7320,2.7320,2.7290,2.7300,46
2012-05-21,06:15:00,2.7290,2.7300,2.7280,2.7300,23
2012-05-21,06:20:00,2.7300,2.7300,2.7280,2.7290,28
2012-05-21,06:25:00,2.7300,2.7300,2.7220,2.7230,59
2012-05-21,06:30:00,2.7220,2.7270,2.7190,2.7270,18
2012-05-21,06:35:00,2.7270,2.7280,2.7270,2.7280,52
2012-05-21,06:40:00,2.7250,2.7270,2.7230,2.7240,14
2012-05-21,06:45:00,2.7250,2.7250,2.7250,2.7250,6
2012-05-21,06:50:00,2.7250,2.7250,2.7230,2.7230,14
2012-05-21,06:55:00,2.7230,2.7230,2.7230,2.7230,3
2012-05-21,07:00:00,2.7230,2.7260,2.7220,2.7260,30
2012-05-21,07:05:00,2.7280,2.7300,2.7280,2.7300,5
2012-05-21,07:10:00,2.7270,2.7270,2.7260,2.7260,3
2012-05-21,07:15:00,2.7290,2.7290,2.7260,2.7260,9
2012-05-21,07:30:00,2.7290,2.7290,2.7290,2.7290,6
2012-05-21,07:35:00,2.7270,2.7270,2.7250,2.7250,6
2012-05-21,07:40:00,2.7270,2.7280,2.7250,2.7250,52
2012-05-21,07:45:00,2.7250,2.7250,2.7250,2.7250,1
2012-05-21,07:50:00,2.7270,2.7280,2.7270,2.7280,7
2012-05-21,07:55:00,2.7280,2.7280,2.7270,2.7280,8
2012-05-21,08:00:00,2.7260,2.7260,2.7260,2.7260,1
2012-05-21,08:05:00,2.7280,2.7290,2.7260,2.7260,26
2012-05-21,08:10:00,2.7260,2.7260,2.7260,2.7260,2
2012-05-21,08:20:00,2.7270,2.7270,2.7270,2.7270,7
2012-05-21,08:25:00,2.7280,2.7290,2.7280,2.7290,15
2012-05-21,08:30:00,2.7280,2.7290,2.7270,2.7270,18
2012-05-21,08:35:00,2.7270,2.7290,2.7270,2.7290,13
2012-05-21,08:40:00,2.7280,2.7280,2.7280,2.7280,4
2012-05-21,08:45:00,2.7270,2.7270,2.7130,2.7130,98
2012-05-21,08:50:00,2.7190,2.7190,2.7150,2.7150,6
2012-05-21,08:55:00,2.7150,2.7150,2.7140,2.7140,4
2012-05-21,09:00:00,2.7140,2.7160,2.7140,2.7160,2
2012-05-21,09:05:00,2.7150,2.7150,2.7110,2.7110,63
2012-05-21,09:10:00,2.7120,2.7150,2.7120,2.7150,5
2012-05-21,09:15:00,2.7140,2.7140,2.7110,2.7110,18
2012-05-21,09:20:00,2.7110,2.7120,2.7110,2.7110,46
2012-05-21,09:25:00,2.7110,2.7120,2.7060,2.7090,38
2012-05-21,09:30:00,2.7090,2.7120,2.7090,2.7110,19
2012-05-21,09:35:00,2.7120,2.7160,2.7110,2.7110,66
2012-05-21,09:40:00,2.7110,2.7110,2.7110,2.7110,1
2012-05-21,09:45:00,2.7120,2.7120,2.7110,2.7110,10
2012-05-21,09:50:00,2.7120,2.7120,2.7100,2.7110,10
2012-05-21,09:55:00,2.7120,2.7120,2.7120,2.7120,4
2012-05-21,10:00:00,2.7120,2.7130,2.7110,2.7130,29
2012-05-21,10:05:00,2.7130,2.7130,2.7120,2.7120,4
2012-05-21,10:15:00,2.7140,2.7200,2.7140,2.7200,25
2012-05-21,10:20:00,2.7190,2.7210,2.7190,2.7200,18
2012-05-21,10:25:00,2.7200,2.7200,2.7200,2.7200,1
2012-05-21,10:30:00,2.7210,2.7220,2.7190,2.7190,8
2012-05-21,10:40:00,2.7190,2.7210,2.7190,2.7190,5
2012-05-21,10:45:00,2.7190,2.7190,2.7160,2.7160,7
2012-05-21,10:50:00,2.7180,2.7200,2.7180,2.7200,8
2012-05-21,11:00:00,2.7210,2.7210,2.7210,2.7210,1
2012-05-21,11:10:00,2.7220,2.7230,2.7220,2.7230,22
2012-05-21,11:15:00,2.7220,2.7220,2.7200,2.7210,14
2012-05-21,11:25:00,2.7200,2.7200,2.7200,2.7200,2
2012-05-21,11:30:00,2.7200,2.7200,2.7200,2.7200,2
2012-05-21,11:40:00,2.7230,2.7240,2.7230,2.7240,20
2012-05-21,11:45:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-21,11:50:00,2.7250,2.7250,2.7250,2.7250,7
2012-05-21,11:55:00,2.7250,2.7250,2.7250,2.7250,2
2012-05-21,12:00:00,2.7250,2.7250,2.7250,2.7250,5
2012-05-21,12:05:00,2.7250,2.7250,2.7250,2.7250,5
2012-05-21,12:10:00,2.7240,2.7240,2.7210,2.7220,8
2012-05-21,12:15:00,2.7230,2.7230,2.7230,2.7230,15
2012-05-21,12:30:00,2.7240,2.7260,2.7200,2.7200,46
2012-05-21,12:35:00,2.7200,2.7230,2.7200,2.7230,8
2012-05-21,12:40:00,2.7220,2.7220,2.7190,2.7200,30
2012-05-21,12:45:00,2.7210,2.7250,2.7210,2.7240,27
2012-05-21,12:50:00,2.7240,2.7240,2.7230,2.7230,6
2012-05-21,12:55:00,2.7210,2.7210,2.7200,2.7200,9
2012-05-21,13:00:00,2.7220,2.7220,2.7220,2.7220,3
2012-05-21,13:05:00,2.7210,2.7220,2.7210,2.7220,3
2012-05-21,13:10:00,2.7220,2.7220,2.7200,2.7200,5
2012-05-21,13:15:00,2.7200,2.7230,2.7200,2.7230,11
2012-05-21,13:20:00,2.7230,2.7230,2.7230,2.7230,4
2012-05-21,13:25:00,2.7210,2.7220,2.7200,2.7220,24
2012-05-21,13:30:00,2.7220,2.7240,2.7210,2.7240,7
2012-05-21,13:35:00,2.7230,2.7230,2.7220,2.7220,21
2012-05-21,13:40:00,2.7240,2.7240,2.7240,2.7240,2
2012-05-21,13:45:00,2.7240,2.7250,2.7230,2.7250,18
2012-05-21,13:50:00,2.7250,2.7250,2.7250,2.7250,5
2012-05-21,13:55:00,2.7270,2.7280,2.7270,2.7280,21
2012-05-21,14:00:00,2.7230,2.7250,2.7230,2.7250,10
2012-05-21,14:05:00,2.7260,2.7260,2.7250,2.7250,9
2012-05-21,14:10:00,2.7240,2.7240,2.7230,2.7230,16
2012-05-21,14:15:00,2.7220,2.7220,2.7220,2.7220,1
2012-05-21,14:20:00,2.7230,2.7230,2.7220,2.7220,24
2012-05-21,14:25:00,2.7230,2.7250,2.7220,2.7240,17
2012-05-21,14:30:00,2.7230,2.7250,2.7230,2.7250,7
2012-05-21,14:35:00,2.7220,2.7220,2.7220,2.7220,23
2012-05-21,14:40:00,2.7220,2.7220,2.7190,2.7200,10
2012-05-21,14:45:00,2.7190,2.7220,2.7190,2.7220,3
2012-05-21,14:50:00,2.7200,2.7200,2.7190,2.7200,10
2012-05-21,14:55:00,2.7190,2.7200,2.7190,2.7200,27
2012-05-21,15:00:00,2.7210,2.7210,2.7210,2.7210,5
2012-05-21,15:05:00,2.7210,2.7210,2.7200,2.7200,5
2012-05-21,15:10:00,2.7190,2.7200,2.7190,2.7200,5
2012-05-21,15:15:00,2.7210,2.7230,2.7210,2.7230,6
2012-05-21,15:20:00,2.7250,2.7250,2.7220,2.7220,17
2012-05-21,15:25:00,2.7220,2.7230,2.7210,2.7220,14
2012-05-21,15:30:00,2.7230,2.7230,2.7230,2.7230,1
2012-05-21,15:35:00,2.7230,2.7240,2.7230,2.7240,3
2012-05-21,15:40:00,2.7230,2.7240,2.7230,2.7240,3
2012-05-21,15:45:00,2.7250,2.7250,2.7250,2.7250,1
2012-05-21,15:50:00,2.7250,2.7250,2.7240,2.7250,10
2012-05-21,15:55:00,2.7250,2.7250,2.7240,2.7240,3
2012-05-21,16:00:00,2.7220,2.7220,2.7220,2.7220,3
2012-05-21,16:05:00,2.7240,2.7260,2.7240,2.7240,18
2012-05-21,16:10:00,2.7230,2.7230,2.7230,2.7230,1
2012-05-21,16:15:00,2.7260,2.7260,2.7230,2.7250,22
2012-05-21,16:20:00,2.7260,2.7270,2.7250,2.7250,33
2012-05-21,16:25:00,2.7270,2.7270,2.7270,2.7270,10
2012-05-21,16:30:00,2.7250,2.7250,2.7230,2.7240,11
2012-05-21,16:35:00,2.7240,2.7250,2.7230,2.7250,6
2012-05-21,16:40:00,2.7250,2.7250,2.7250,2.7250,2
2012-05-21,16:45:00,2.7240,2.7240,2.7240,2.7240,8
2012-05-21,16:50:00,2.7240,2.7250,2.7230,2.7240,7
2012-05-21,16:55:00,2.7220,2.7230,2.7220,2.7220,37
2012-05-21,17:00:00,2.7230,2.7250,2.7220,2.7220,53
2012-05-21,17:05:00,2.7220,2.7230,2.7210,2.7220,26
2012-05-21,17:10:00,2.7210,2.7220,2.7210,2.7210,13
2012-05-21,17:15:00,2.7220,2.7230,2.7220,2.7230,5
2012-05-21,17:20:00,2.7230,2.7230,2.7210,2.7210,3
2012-05-21,17:25:00,2.7210,2.7230,2.7190,2.7210,36
2012-05-21,17:30:00,2.7220,2.7240,2.7220,2.7240,12
2012-05-21,17:35:00,2.7230,2.7230,2.7210,2.7210,3
2012-05-21,17:40:00,2.7200,2.7280,2.7200,2.7280,42
2012-05-21,17:45:00,2.7280,2.7340,2.7270,2.7330,91
2012-05-21,17:50:00,2.7320,2.7360,2.7320,2.7360,13
2012-05-21,17:55:00,2.7370,2.7370,2.7360,2.7360,63
2012-05-21,18:00:00,2.7360,2.7360,2.7300,2.7300,42
2012-05-21,18:05:00,2.7300,2.7300,2.7190,2.7200,109
2012-05-21,18:10:00,2.7190,2.7200,2.7050,2.7060,224
2012-05-21,18:15:00,2.7050,2.7160,2.7040,2.7110,169
2012-05-21,18:20:00,2.7110,2.7120,2.7050,2.7120,73
2012-05-21,18:25:00,2.7140,2.7140,2.7060,2.7070,67
2012-05-21,18:30:00,2.7060,2.7070,2.7040,2.7060,87
2012-05-21,18:35:00,2.7050,2.7060,2.7030,2.7060,79
2012-05-21,18:40:00,2.7070,2.7080,2.7030,2.7040,81
2012-05-21,18:45:00,2.7040,2.7070,2.7030,2.7070,62
2012-05-21,18:50:00,2.7070,2.7070,2.7030,2.7030,42
2012-05-21,18:55:00,2.7040,2.7050,2.7030,2.7030,42
2012-05-21,19:00:00,2.7040,2.7040,2.7020,2.7040,96
2012-05-21,19:05:00,2.7050,2.7060,2.7030,2.7040,84
2012-05-21,19:10:00,2.7030,2.7050,2.7010,2.7010,64
2012-05-21,19:15:00,2.7010,2.7010,2.6850,2.6930,695
2012-05-21,19:20:00,2.6940,2.6960,2.6770,2.6780,495
2012-05-21,19:25:00,2.6780,2.6840,2.6770,2.6810,245
2012-05-21,19:30:00,2.6810,2.6830,2.6790,2.6790,74
2012-05-21,19:35:00,2.6780,2.7130,2.6780,2.7110,582
2012-05-21,19:40:00,2.7100,2.7110,2.6980,2.7090,385
2012-05-21,19:45:00,2.7080,2.7110,2.6960,2.6960,311
2012-05-21,19:50:00,2.6980,2.6990,2.6860,2.6910,359
2012-05-21,19:55:00,2.6910,2.7070,2.6880,2.7050,244
2012-05-21,20:00:00,2.7040,2.7100,2.6900,2.6980,395
2012-05-21,20:05:00,2.6980,2.7020,2.6940,2.7000,165
2012-05-21,20:10:00,2.7000,2.7000,2.6750,2.6830,834
2012-05-21,20:15:00,2.6830,2.6920,2.6830,2.6910,263
2012-05-21,20:20:00,2.6900,2.6990,2.6860,2.6940,594
2012-05-21,20:25:00,2.6950,2.6990,2.6890,2.6910,367
2012-05-21,20:30:00,2.6910,2.6950,2.6870,2.6880,296
2012-05-21,20:35:00,2.6880,2.6880,2.6570,2.6620,1567
2012-05-21,20:40:00,2.6630,2.6700,2.6630,2.6680,854
2012-05-21,20:45:00,2.6670,2.6730,2.6580,2.6620,1394
2012-05-21,20:50:00,2.6620,2.6650,2.6530,2.6540,1010
2012-05-21,20:55:00,2.6540,2.6600,2.6510,2.6580,925
2012-05-21,21:00:00,2.6580,2.6780,2.6560,2.6660,3024
2012-05-21,21:05:00,2.6660,2.6760,2.6650,2.6690,929
2012-05-21,21:10:00,2.6680,2.6690,2.6640,2.6690,490
2012-05-21,21:15:00,2.6690,2.6690,2.6620,2.6660,775
2012-05-21,21:20:00,2.6650,2.6690,2.6520,2.6580,905
2012-05-21,21:25:00,2.6580,2.6640,2.6540,2.6640,547
2012-05-21,21:30:00,2.6640,2.6650,2.6590,2.6600,546
2012-05-21,21:35:00,2.6610,2.6690,2.6610,2.6660,668
2012-05-21,21:40:00,2.6650,2.6830,2.6640,2.6820,1395
2012-05-21,21:45:00,2.6810,2.6820,2.6740,2.6750,708
2012-05-21,21:50:00,2.6740,2.6780,2.6690,2.6690,713
2012-05-21,21:55:00,2.6690,2.6700,2.6590,2.6620,1015
2012-05-21,22:00:00,2.6620,2.6660,2.6560,2.6650,777
2012-05-21,22:05:00,2.6640,2.6680,2.6600,2.6620,556
2012-05-21,22:10:00,2.6630,2.6650,2.6420,2.6500,2647
2012-05-21,22:15:00,2.6500,2.6590,2.6470,2.6570,656
2012-05-21,22:20:00,2.6560,2.6650,2.6540,2.6600,513
2012-05-21,22:25:00,2.6600,2.6670,2.6570,2.6620,392
2012-05-21,22:30:00,2.6630,2.6710,2.6610,2.6640,500
2012-05-21,22:35:00,2.6640,2.6650,2.6560,2.6590,751
2012-05-21,22:40:00,2.6600,2.6670,2.6540,2.6540,593
2012-05-21,22:45:00,2.6530,2.6570,2.6510,2.6550,951
2012-05-21,22:50:00,2.6550,2.6620,2.6490,2.6550,1000
2012-05-21,22:55:00,2.6550,2.6580,2.6520,2.6530,476
2012-05-21,23:00:00,2.6530,2.6550,2.6430,2.6460,1898
2012-05-21,23:05:00,2.6450,2.6550,2.6440,2.6550,920
2012-05-21,23:10:00,2.6550,2.6560,2.6460,2.6490,785
2012-05-21,23:15:00,2.6480,2.6520,2.6430,2.6440,412
2012-05-21,23:20:00,2.6430,2.6440,2.6320,2.6390,2000
2012-05-21,23:25:00,2.6390,2.6490,2.6380,2.6480,1075
2012-05-21,23:30:00,2.6480,2.6480,2.6410,2.6450,553
2012-05-21,23:35:00,2.6440,2.6450,2.6390,2.6410,356
2012-05-21,23:40:00,2.6420,2.6550,2.6420,2.6520,943
2012-05-21,23:45:00,2.6510,2.6550,2.6480,2.6490,832
2012-05-21,23:50:00,2.6500,2.6500,2.6410,2.6410,636
2012-05-21,23:55:00,2.6420,2.6490,2.6420,2.6460,267
2012-05-22,00:00:00,2.6460,2.6560,2.6450,2.6550,1164
2012-05-22,00:05:00,2.6540,2.6590,2.6530,2.6580,539
2012-05-22,00:10:00,2.6580,2.6590,2.6540,2.6590,365
2012-05-22,00:15:00,2.6590,2.6620,2.6520,2.6520,609
2012-05-22,00:20:00,2.6540,2.6570,2.6520,2.6550,262
2012-05-22,00:25:00,2.6550,2.6720,2.6540,2.6670,1887
2012-05-22,00:30:00,2.6660,2.6670,2.6610,2.6660,760
2012-05-22,00:35:00,2.6660,2.6770,2.6560,2.6590,2558
2012-05-22,00:40:00,2.6590,2.6760,2.6580,2.6730,761
2012-05-22,00:45:00,2.6720,2.6780,2.6660,2.6760,948
2012-05-22,00:50:00,2.6760,2.6770,2.6740,2.6760,452
2012-05-22,00:55:00,2.6760,2.6760,2.6640,2.6690,489
2012-05-22,01:00:00,2.6690,2.6770,2.6680,2.6740,453
2012-05-22,01:05:00,2.6750,2.6780,2.6720,2.6770,556
2012-05-22,01:10:00,2.6780,2.6800,2.6730,2.6770,697
2012-05-22,01:15:00,2.6750,2.6910,2.6750,2.6870,2010
2012-05-22,01:20:00,2.6860,2.6930,2.6820,2.6860,1103
2012-05-22,01:25:00,2.6860,2.6890,2.6820,2.6880,689
2012-05-22,01:30:00,2.6880,2.6910,2.6750,2.6800,1431
2012-05-22,01:35:00,2.6800,2.6820,2.6710,2.6730,1124
2012-05-22,01:40:00,2.6730,2.6740,2.6650,2.6670,1052
2012-05-22,01:45:00,2.6660,2.6730,2.6630,2.6690,751
2012-05-22,01:50:00,2.6690,2.6740,2.6640,2.6660,809
2012-05-22,01:55:00,2.6670,2.6700,2.6420,2.6460,2530
2012-05-22,02:00:00,2.6460,2.6520,2.6270,2.6280,3612
2012-05-22,02:05:00,2.6280,2.6320,2.5950,2.6090,6502
2012-05-22,02:10:00,2.6090,2.6260,2.6070,2.6120,1528
2012-05-22,02:15:00,2.6120,2.6260,2.6120,2.6180,1157
2012-05-22,02:20:00,2.6180,2.6210,2.5900,2.5930,2712
2012-05-22,02:25:00,2.5920,2.6240,2.5890,2.6210,5253
2012-05-22,02:30:00,2.6210,2.6220,2.6110,2.6110,1660
2012-05-22,02:35:00,2.6110,2.6150,2.6110,2.6150,191
2012-05-22,02:40:00,2.6150,2.6220,2.6140,2.6220,342
2012-05-22,02:45:00,2.6220,2.6240,2.6200,2.6230,210
2012-05-22,02:50:00,2.6220,2.6220,2.6130,2.6140,196
2012-05-22,02:55:00,2.6150,2.6160,2.6120,2.6160,132
2012-05-22,03:00:00,2.6180,2.6220,2.6150,2.6160,219
2012-05-22,03:05:00,2.6160,2.6180,2.6150,2.6160,241
2012-05-22,03:10:00,2.6170,2.6170,2.6160,2.6160,21
2012-05-22,03:15:00,2.6160,2.6170,2.6150,2.6150,25
2012-05-22,03:20:00,2.6160,2.6170,2.6150,2.6160,46
2012-05-22,03:25:00,2.6160,2.6200,2.6160,2.6200,127
2012-05-22,03:30:00,2.6210,2.6230,2.6200,2.6220,185
2012-05-22,03:35:00,2.6210,2.6230,2.6190,2.6190,93
2012-05-22,03:40:00,2.6200,2.6220,2.6180,2.6210,69
2012-05-22,03:45:00,2.6210,2.6210,2.6180,2.6200,59
2012-05-22,03:50:00,2.6200,2.6200,2.6160,2.6190,126
2012-05-22,03:55:00,2.6190,2.6220,2.6190,2.6190,89
2012-05-22,04:00:00,2.6200,2.6230,2.6200,2.6220,12
2012-05-22,04:05:00,2.6210,2.6220,2.6200,2.6210,18
2012-05-22,04:10:00,2.6210,2.6210,2.6190,2.6190,5
2012-05-22,04:15:00,2.6190,2.6200,2.6180,2.6200,13
2012-05-22,04:20:00,2.6200,2.6200,2.6110,2.6110,76
2012-05-22,04:25:00,2.6110,2.6150,2.6110,2.6150,40
2012-05-22,04:30:00,2.6150,2.6160,2.6090,2.6090,32
2012-05-22,04:35:00,2.6170,2.6200,2.6170,2.6200,47
2012-05-22,04:40:00,2.6200,2.6220,2.6200,2.6220,46
2012-05-22,04:45:00,2.6230,2.6230,2.6210,2.6210,20
2012-05-22,04:50:00,2.6210,2.6450,2.6200,2.6410,277
2012-05-22,04:55:00,2.6400,2.6540,2.6400,2.6490,353
2012-05-22,05:00:00,2.6490,2.6510,2.6450,2.6460,131
2012-05-22,05:05:00,2.6480,2.6500,2.6450,2.6500,41
2012-05-22,05:10:00,2.6480,2.6530,2.6480,2.6490,45
2012-05-22,06:00:00,2.6420,2.6490,2.6420,2.6480,25
2012-05-22,06:05:00,2.6490,2.6500,2.6490,2.6500,3
2012-05-22,06:10:00,2.6500,2.6500,2.6460,2.6460,5
2012-05-22,06:15:00,2.6450,2.6450,2.6440,2.6440,6
2012-05-22,06:20:00,2.6440,2.6470,2.6420,2.6420,13
2012-05-22,06:25:00,2.6420,2.6440,2.6380,2.6380,16
2012-05-22,06:30:00,2.6390,2.6390,2.6370,2.6370,9
2012-05-22,06:35:00,2.6380,2.6400,2.6380,2.6400,5
2012-05-22,06:45:00,2.6400,2.6400,2.6400,2.6400,3
2012-05-22,07:00:00,2.6420,2.6430,2.6420,2.6430,2
2012-05-22,07:10:00,2.6430,2.6470,2.6430,2.6460,10
2012-05-22,07:15:00,2.6460,2.6470,2.6460,2.6470,2
2012-05-22,07:25:00,2.6470,2.6470,2.6470,2.6470,2
2012-05-22,07:30:00,2.6450,2.6450,2.6450,2.6450,4
2012-05-22,07:40:00,2.6450,2.6450,2.6450,2.6450,2
2012-05-22,07:45:00,2.6470,2.6490,2.6450,2.6490,7
2012-05-22,07:50:00,2.6460,2.6460,2.6450,2.6450,4
2012-05-22,07:55:00,2.6460,2.6490,2.6450,2.6450,5
2012-05-22,08:00:00,2.6450,2.6460,2.6450,2.6460,6
2012-05-22,08:10:00,2.6460,2.6480,2.6460,2.6480,4
2012-05-22,08:25:00,2.6470,2.6470,2.6460,2.6460,2
2012-05-22,08:30:00,2.6460,2.6460,2.6440,2.6440,4
2012-05-22,08:35:00,2.6480,2.6490,2.6460,2.6460,10
2012-05-22,08:50:00,2.6470,2.6470,2.6460,2.6460,4
2012-05-22,08:55:00,2.6460,2.6460,2.6460,2.6460,1
2012-05-22,09:05:00,2.6500,2.6500,2.6500,2.6500,4
2012-05-22,09:10:00,2.6490,2.6490,2.6490,2.6490,1
2012-05-22,09:15:00,2.6470,2.6470,2.6470,2.6470,10
2012-05-22,09:25:00,2.6460,2.6470,2.6460,2.6470,6
2012-05-22,09:35:00,2.6490,2.6490,2.6490,2.6490,17
2012-05-22,09:40:00,2.6490,2.6510,2.6490,2.6510,17
2012-05-22,09:45:00,2.6490,2.6500,2.6490,2.6500,14
2012-05-22,09:50:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-22,09:55:00,2.6510,2.6510,2.6500,2.6510,6
2012-05-22,10:00:00,2.6500,2.6520,2.6500,2.6500,4
2012-05-22,10:05:00,2.6490,2.6500,2.6490,2.6500,18
2012-05-22,10:10:00,2.6490,2.6490,2.6490,2.6490,1
2012-05-22,10:15:00,2.6490,2.6490,2.6490,2.6490,15
2012-05-22,10:25:00,2.6490,2.6490,2.6490,2.6490,1
2012-05-22,10:35:00,2.6520,2.6520,2.6510,2.6510,3
2012-05-22,10:40:00,2.6490,2.6500,2.6490,2.6500,31
2012-05-22,10:50:00,2.6500,2.6500,2.6500,2.6500,3
2012-05-22,11:05:00,2.6510,2.6510,2.6510,2.6510,15
2012-05-22,11:15:00,2.6500,2.6500,2.6500,2.6500,6
2012-05-22,11:20:00,2.6510,2.6510,2.6510,2.6510,2
2012-05-22,11:25:00,2.6500,2.6500,2.6500,2.6500,2
2012-05-22,11:35:00,2.6510,2.6510,2.6510,2.6510,3
2012-05-22,11:40:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-22,11:50:00,2.6510,2.6510,2.6510,2.6510,1
2012-05-22,11:55:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-22,12:00:00,2.6490,2.6490,2.6490,2.6490,28
2012-05-22,12:05:00,2.6500,2.6500,2.6500,2.6500,2
2012-05-22,12:25:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-22,12:30:00,2.6510,2.6520,2.6500,2.6510,37
2012-05-22,12:35:00,2.6490,2.6490,2.6450,2.6470,35
2012-05-22,12:40:00,2.6460,2.6460,2.6440,2.6440,8
2012-05-22,12:45:00,2.6440,2.6440,2.6420,2.6420,12
2012-05-22,12:50:00,2.6450,2.6450,2.6440,2.6440,8
2012-05-22,12:55:00,2.6440,2.6440,2.6430,2.6430,8
2012-05-22,13:00:00,2.6440,2.6440,2.6420,2.6420,7
2012-05-22,13:05:00,2.6420,2.6420,2.6420,2.6420,2
2012-05-22,13:10:00,2.6420,2.6420,2.6360,2.6360,40
2012-05-22,13:15:00,2.6360,2.6380,2.6350,2.6370,34
2012-05-22,13:20:00,2.6370,2.6370,2.6370,2.6370,3
2012-05-22,13:25:00,2.6370,2.6370,2.6370,2.6370,1
2012-05-22,13:30:00,2.6360,2.6400,2.6360,2.6400,33
2012-05-22,13:35:00,2.6390,2.6390,2.6370,2.6380,12
2012-05-22,13:45:00,2.6360,2.6370,2.6360,2.6370,3
2012-05-22,13:55:00,2.6350,2.6400,2.6350,2.6390,19
2012-05-22,14:00:00,2.6390,2.6390,2.6370,2.6370,6
2012-05-22,14:05:00,2.6380,2.6390,2.6380,2.6390,5
2012-05-22,14:10:00,2.6400,2.6400,2.6390,2.6390,4
2012-05-22,14:15:00,2.6370,2.6370,2.6370,2.6370,1
2012-05-22,14:25:00,2.6380,2.6450,2.6380,2.6420,19
2012-05-22,14:30:00,2.6420,2.6430,2.6410,2.6410,7
2012-05-22,14:35:00,2.6390,2.6410,2.6390,2.6390,6
2012-05-22,14:40:00,2.6390,2.6390,2.6390,2.6390,2
2012-05-22,14:45:00,2.6390,2.6390,2.6370,2.6370,4
2012-05-22,14:50:00,2.6370,2.6400,2.6370,2.6400,2
2012-05-22,14:55:00,2.6390,2.6390,2.6380,2.6380,2
2012-05-22,15:00:00,2.6390,2.6390,2.6390,2.6390,1
2012-05-22,15:05:00,2.6400,2.6420,2.6400,2.6420,6
2012-05-22,15:10:00,2.6400,2.6400,2.6400,2.6400,1
2012-05-22,15:15:00,2.6390,2.6390,2.6390,2.6390,1
2012-05-22,15:20:00,2.6400,2.6410,2.6400,2.6410,2
2012-05-22,15:25:00,2.6400,2.6400,2.6400,2.6400,1
2012-05-22,15:30:00,2.6400,2.6400,2.6380,2.6380,2
2012-05-22,15:35:00,2.6370,2.6380,2.6370,2.6370,11
2012-05-22,15:40:00,2.6370,2.6380,2.6370,2.6380,12
2012-05-22,15:45:00,2.6390,2.6400,2.6380,2.6380,16
2012-05-22,15:50:00,2.6390,2.6390,2.6390,2.6390,1
2012-05-22,16:05:00,2.6370,2.6370,2.6370,2.6370,1
2012-05-22,16:10:00,2.6360,2.6360,2.6360,2.6360,3
2012-05-22,16:15:00,2.6380,2.6380,2.6380,2.6380,2
2012-05-22,16:25:00,2.6400,2.6400,2.6390,2.6390,6
2012-05-22,16:30:00,2.6400,2.6410,2.6370,2.6410,37
2012-05-22,16:35:00,2.6430,2.6450,2.6430,2.6440,15
2012-05-22,16:40:00,2.6460,2.6490,2.6430,2.6430,25
2012-05-22,16:45:00,2.6420,2.6460,2.6410,2.6410,90
2012-05-22,16:50:00,2.6400,2.6400,2.6370,2.6390,128
2012-05-22,16:55:00,2.6390,2.6400,2.6360,2.6360,15
2012-05-22,17:00:00,2.6390,2.6400,2.6370,2.6370,14
2012-05-22,17:10:00,2.6360,2.6360,2.6290,2.6290,62
2012-05-22,17:15:00,2.6320,2.6320,2.6270,2.6300,66
2012-05-22,17:20:00,2.6330,2.6330,2.6310,2.6320,6
2012-05-22,17:25:00,2.6320,2.6330,2.6320,2.6330,9
2012-05-22,17:30:00,2.6310,2.6310,2.6290,2.6300,16
2012-05-22,17:35:00,2.6300,2.6310,2.6290,2.6290,16
2012-05-22,17:40:00,2.6280,2.6280,2.6250,2.6250,66
2012-05-22,17:45:00,2.6250,2.6270,2.6240,2.6260,12
2012-05-22,17:50:00,2.6260,2.6260,2.6210,2.6210,39
2012-05-22,17:55:00,2.6210,2.6250,2.6210,2.6250,16
2012-05-22,18:00:00,2.6260,2.6280,2.6260,2.6270,11
2012-05-22,18:05:00,2.6280,2.6280,2.6280,2.6280,14
2012-05-22,18:10:00,2.6290,2.6330,2.6290,2.6330,44
2012-05-22,18:15:00,2.6320,2.6320,2.6250,2.6270,48
2012-05-22,18:20:00,2.6290,2.6310,2.6260,2.6300,16
2012-05-22,18:25:00,2.6300,2.6300,2.6280,2.6300,27
2012-05-22,18:30:00,2.6300,2.6300,2.6280,2.6290,22
2012-05-22,18:35:00,2.6290,2.6310,2.6290,2.6290,17
2012-05-22,18:40:00,2.6290,2.6300,2.6260,2.6290,35
2012-05-22,18:45:00,2.6280,2.6290,2.6250,2.6270,20
2012-05-22,18:50:00,2.6260,2.6270,2.6260,2.6270,5
2012-05-22,18:55:00,2.6270,2.6280,2.6210,2.6230,81
2012-05-22,19:00:00,2.6210,2.6210,2.6150,2.6160,129
2012-05-22,19:05:00,2.6170,2.6170,2.6160,2.6170,56
2012-05-22,19:10:00,2.6160,2.6210,2.6160,2.6200,73
2012-05-22,19:15:00,2.6210,2.6210,2.6200,2.6200,23
2012-05-22,19:20:00,2.6200,2.6210,2.6190,2.6200,100
2012-05-22,19:25:00,2.6200,2.6220,2.6190,2.6210,202
2012-05-22,19:30:00,2.6210,2.6220,2.6190,2.6220,93
2012-05-22,19:35:00,2.6220,2.6240,2.6180,2.6210,150
2012-05-22,19:40:00,2.6220,2.6230,2.6180,2.6210,66
2012-05-22,19:45:00,2.6210,2.6210,2.6050,2.6090,429
2012-05-22,19:50:00,2.6080,2.6100,2.5940,2.5950,535
2012-05-22,19:55:00,2.5950,2.5970,2.5850,2.5870,1063
2012-05-22,20:00:00,2.5890,2.5960,2.5890,2.5950,479
2012-05-22,20:05:00,2.5940,2.5940,2.5880,2.5920,406
2012-05-22,20:10:00,2.5920,2.5920,2.5790,2.5810,537
2012-05-22,20:15:00,2.5810,2.6060,2.5790,2.6050,1393
2012-05-22,20:20:00,2.6040,2.6070,2.5940,2.6030,569
2012-05-22,20:25:00,2.6040,2.6040,2.5930,2.5950,400
2012-05-22,20:30:00,2.5950,2.6000,2.5930,2.5940,420
2012-05-22,20:35:00,2.5950,2.6010,2.5910,2.5950,414
2012-05-22,20:40:00,2.5950,2.5970,2.5930,2.5960,388
2012-05-22,20:45:00,2.5960,2.6170,2.5960,2.6150,1087
2012-05-22,20:50:00,2.6150,2.6180,2.6060,2.6140,872
2012-05-22,20:55:00,2.6140,2.6340,2.6110,2.6280,1618
2012-05-22,21:00:00,2.6270,2.6470,2.6250,2.6390,3705
2012-05-22,21:05:00,2.6380,2.6500,2.6370,2.6470,1917
2012-05-22,21:10:00,2.6470,2.6470,2.6330,2.6440,1144
2012-05-22,21:15:00,2.6450,2.6750,2.6440,2.6650,4190
2012-05-22,21:20:00,2.6640,2.6720,2.6590,2.6620,2168
2012-05-22,21:25:00,2.6620,2.6720,2.6590,2.6690,1960
2012-05-22,21:30:00,2.6690,2.6920,2.6680,2.6840,4146
2012-05-22,21:35:00,2.6830,2.6840,2.6750,2.6760,1880
2012-05-22,21:40:00,2.6770,2.6780,2.6650,2.6710,1949
2012-05-22,21:45:00,2.6720,2.6780,2.6680,2.6760,949
2012-05-22,21:50:00,2.6770,2.6900,2.6770,2.6850,2138
2012-05-22,21:55:00,2.6840,2.6850,2.6730,2.6750,884
2012-05-22,22:00:00,2.6740,2.6850,2.6740,2.6850,987
2012-05-22,22:05:00,2.6850,2.6990,2.6820,2.6950,2364
2012-05-22,22:10:00,2.6940,2.7090,2.6900,2.6930,2910
2012-05-22,22:15:00,2.6940,2.6980,2.6930,2.6950,648
2012-05-22,22:20:00,2.6960,2.7150,2.6950,2.7090,1847
2012-05-22,22:25:00,2.7090,2.7210,2.7080,2.7120,2651
2012-05-22,22:30:00,2.7120,2.7200,2.6990,2.7000,1891
2012-05-22,22:35:00,2.7000,2.7060,2.6960,2.7030,1085
2012-05-22,22:40:00,2.7020,2.7120,2.6990,2.7090,874
2012-05-22,22:45:00,2.7100,2.7200,2.7100,2.7180,718
2012-05-22,22:50:00,2.7180,2.7200,2.7100,2.7110,636
2012-05-22,22:55:00,2.7120,2.7280,2.7080,2.7170,2124
2012-05-22,23:00:00,2.7170,2.7240,2.7140,2.7210,836
2012-05-22,23:05:00,2.7200,2.7240,2.7100,2.7110,1247
2012-05-22,23:10:00,2.7110,2.7150,2.7100,2.7140,767
2012-05-22,23:15:00,2.7140,2.7150,2.6960,2.7000,2054
2012-05-22,23:20:00,2.7000,2.7160,2.7000,2.7140,807
2012-05-22,23:25:00,2.7140,2.7170,2.7080,2.7150,1126
2012-05-22,23:30:00,2.7150,2.7180,2.7120,2.7120,468
2012-05-22,23:35:00,2.7120,2.7140,2.7070,2.7100,747
2012-05-22,23:40:00,2.7090,2.7110,2.6990,2.6990,969
2012-05-22,23:45:00,2.7000,2.7060,2.6990,2.7040,398
2012-05-22,23:50:00,2.7030,2.7080,2.6930,2.7020,1248
2012-05-22,23:55:00,2.7020,2.7030,2.6840,2.6930,1114
2012-05-23,00:00:00,2.6930,2.6950,2.6900,2.6940,854
2012-05-23,00:05:00,2.6950,2.7050,2.6940,2.7040,438
2012-05-23,00:10:00,2.7050,2.7050,2.6970,2.7040,526
2012-05-23,00:15:00,2.7040,2.7040,2.6980,2.6990,227
2012-05-23,00:20:00,2.7000,2.7010,2.6950,2.6980,340
2012-05-23,00:25:00,2.6980,2.7090,2.6980,2.7070,490
2012-05-23,00:30:00,2.7070,2.7070,2.6980,2.6990,294
2012-05-23,00:35:00,2.6980,2.7010,2.6920,2.6930,716
2012-05-23,00:40:00,2.6940,2.6950,2.6850,2.6890,1096
2012-05-23,00:45:00,2.6890,2.6980,2.6860,2.6960,718
2012-05-23,00:50:00,2.6950,2.6950,2.6810,2.6850,812
2012-05-23,00:55:00,2.6840,2.6880,2.6780,2.6840,868
2012-05-23,01:00:00,2.6840,2.6880,2.6810,2.6820,417
2012-05-23,01:05:00,2.6830,2.6850,2.6780,2.6820,612
2012-05-23,01:10:00,2.6830,2.6930,2.6820,2.6890,527
2012-05-23,01:15:00,2.6880,2.6980,2.6860,2.6970,706
2012-05-23,01:20:00,2.6970,2.6970,2.6870,2.6930,584
2012-05-23,01:25:00,2.6930,2.6970,2.6890,2.6890,495
2012-05-23,01:30:00,2.6910,2.6940,2.6880,2.6900,348
2012-05-23,01:35:00,2.6900,2.7020,2.6900,2.7000,525
2012-05-23,01:40:00,2.7000,2.7180,2.6990,2.7120,2676
2012-05-23,01:45:00,2.7120,2.7120,2.7010,2.7050,1017
2012-05-23,01:50:00,2.7040,2.7070,2.7020,2.7060,296
2012-05-23,01:55:00,2.7050,2.7070,2.6980,2.7010,448
2012-05-23,02:00:00,2.7000,2.7060,2.6970,2.7000,514
2012-05-23,02:05:00,2.6990,2.7080,2.6980,2.7060,785
2012-05-23,02:10:00,2.7050,2.7120,2.7040,2.7120,914
2012-05-23,02:15:00,2.7120,2.7260,2.7120,2.7240,2470
2012-05-23,02:20:00,2.7240,2.7270,2.7160,2.7190,1761
2012-05-23,02:25:00,2.7200,2.7230,2.6980,2.7000,4071
2012-05-23,02:30:00,2.7000,2.7010,2.6920,2.6950,1013
2012-05-23,02:35:00,2.6940,2.6990,2.6930,2.6940,552
2012-05-23,02:40:00,2.6930,2.6940,2.6900,2.6930,639
2012-05-23,02:45:00,2.6930,2.6930,2.6850,2.6850,560
2012-05-23,02:50:00,2.6850,2.6890,2.6830,2.6860,334
2012-05-23,02:55:00,2.6870,2.6930,2.6860,2.6930,119
2012-05-23,03:00:00,2.6930,2.6970,2.6920,2.6960,160
2012-05-23,03:05:00,2.6960,2.6970,2.6920,2.6920,135
2012-05-23,03:10:00,2.6920,2.6930,2.6910,2.6910,55
2012-05-23,03:15:00,2.6900,2.6910,2.6880,2.6880,151
2012-05-23,03:20:00,2.6890,2.6920,2.6880,2.6910,122
2012-05-23,03:25:00,2.6920,2.6940,2.6920,2.6940,171
2012-05-23,03:30:00,2.6920,2.6920,2.6890,2.6900,114
2012-05-23,03:35:00,2.6890,2.6920,2.6880,2.6920,105
2012-05-23,03:40:00,2.6920,2.6950,2.6920,2.6930,123
2012-05-23,03:45:00,2.6930,2.6930,2.6900,2.6920,107
2012-05-23,03:50:00,2.6910,2.6930,2.6900,2.6920,33
2012-05-23,03:55:00,2.6920,2.6930,2.6900,2.6900,71
2012-05-23,04:00:00,2.6900,2.6910,2.6900,2.6900,59
2012-05-23,04:05:00,2.6910,2.6920,2.6900,2.6920,56
2012-05-23,04:10:00,2.6930,2.6930,2.6910,2.6920,37
2012-05-23,04:15:00,2.6910,2.6930,2.6900,2.6900,24
2012-05-23,04:20:00,2.6900,2.6910,2.6890,2.6890,14
2012-05-23,04:25:00,2.6900,2.6900,2.6860,2.6870,115
2012-05-23,04:30:00,2.6850,2.7070,2.6820,2.6840,190
2012-05-23,04:35:00,2.6860,2.6890,2.6840,2.6880,119
2012-05-23,04:40:00,2.6860,2.6890,2.6860,2.6880,25
2012-05-23,04:45:00,2.6890,2.6900,2.6870,2.6900,87
2012-05-23,04:50:00,2.6880,2.6910,2.6870,2.6900,12
2012-05-23,04:55:00,2.6910,2.6910,2.6870,2.6890,39
2012-05-23,05:00:00,2.6880,2.6890,2.6870,2.6870,21
2012-05-23,05:05:00,2.6880,2.6890,2.6860,2.6860,10
2012-05-23,05:10:00,2.6860,2.6860,2.6820,2.6830,25
2012-05-23,06:00:00,2.6910,2.6910,2.6840,2.6840,18
2012-05-23,06:05:00,2.6840,2.6850,2.6830,2.6840,15
2012-05-23,06:10:00,2.6850,2.6850,2.6850,2.6850,1
2012-05-23,06:15:00,2.6870,2.6870,2.6870,2.6870,1
2012-05-23,06:20:00,2.6870,2.6880,2.6870,2.6880,3
2012-05-23,06:25:00,2.6880,2.6890,2.6880,2.6890,5
2012-05-23,06:30:00,2.6890,2.6900,2.6890,2.6900,2
2012-05-23,06:35:00,2.6880,2.6900,2.6880,2.6900,9
2012-05-23,06:50:00,2.6880,2.6890,2.6880,2.6890,4
2012-05-23,07:00:00,2.6890,2.6890,2.6890,2.6890,3
2012-05-23,07:05:00,2.6890,2.6890,2.6890,2.6890,1
2012-05-23,07:10:00,2.6890,2.6890,2.6890,2.6890,1
2012-05-23,07:15:00,2.6900,2.6900,2.6900,2.6900,4
2012-05-23,07:25:00,2.6910,2.6910,2.6910,2.6910,2
2012-05-23,07:30:00,2.6900,2.6900,2.6900,2.6900,1
2012-05-23,07:35:00,2.6890,2.6890,2.6880,2.6880,5
2012-05-23,07:40:00,2.6900,2.6900,2.6900,2.6900,1
2012-05-23,07:45:00,2.6910,2.6910,2.6910,2.6910,3
2012-05-23,07:55:00,2.6900,2.6910,2.6880,2.6910,8
2012-05-23,08:00:00,2.6910,2.6910,2.6910,2.6910,2
2012-05-23,08:20:00,2.6900,2.6900,2.6890,2.6890,2
2012-05-23,08:30:00,2.6880,2.6890,2.6860,2.6890,5
2012-05-23,08:35:00,2.6860,2.6890,2.6860,2.6890,8
2012-05-23,08:45:00,2.6860,2.6860,2.6850,2.6850,11
2012-05-23,08:50:00,2.6870,2.6910,2.6870,2.6900,12
2012-05-23,08:55:00,2.6910,2.6910,2.6900,2.6900,2
2012-05-23,09:00:00,2.6900,2.6900,2.6880,2.6880,4
2012-05-23,09:05:00,2.6870,2.6870,2.6870,2.6870,4
2012-05-23,09:10:00,2.6850,2.6890,2.6850,2.6860,5
2012-05-23,09:15:00,2.6860,2.6860,2.6860,2.6860,8
2012-05-23,10:00:00,2.6890,2.6890,2.6890,2.6890,1
2012-05-23,10:05:00,2.6880,2.6890,2.6880,2.6880,6
2012-05-23,10:10:00,2.6890,2.6890,2.6890,2.6890,1
2012-05-23,10:25:00,2.6890,2.6920,2.6890,2.6920,6
2012-05-23,10:30:00,2.6920,2.6930,2.6890,2.6900,20
2012-05-23,11:00:00,2.6910,2.6910,2.6900,2.6900,6
2012-05-23,11:05:00,2.6910,2.6910,2.6910,2.6910,1
2012-05-23,11:10:00,2.6910,2.6910,2.6900,2.6910,5
2012-05-23,11:20:00,2.6890,2.6890,2.6880,2.6880,3
2012-05-23,11:25:00,2.6890,2.6890,2.6880,2.6880,11
2012-05-23,11:30:00,2.6880,2.6900,2.6880,2.6900,11
2012-05-23,11:35:00,2.6900,2.6900,2.6900,2.6900,31
2012-05-23,11:40:00,2.6890,2.6890,2.6890,2.6890,1
2012-05-23,11:45:00,2.6880,2.6890,2.6880,2.6890,10
2012-05-23,11:50:00,2.6890,2.6900,2.6890,2.6890,7
2012-05-23,12:05:00,2.6880,2.6880,2.6880,2.6880,5
2012-05-23,12:25:00,2.6890,2.6890,2.6890,2.6890,3
2012-05-23,12:30:00,2.6890,2.6890,2.6880,2.6880,23
2012-05-23,12:35:00,2.6880,2.6880,2.6820,2.6840,30
2012-05-23,12:40:00,2.6830,2.6830,2.6820,2.6820,11
2012-05-23,12:45:00,2.6820,2.6820,2.6810,2.6820,27
2012-05-23,12:50:00,2.6810,2.6830,2.6810,2.6830,3
2012-05-23,12:55:00,2.6840,2.6840,2.6840,2.6840,4
2012-05-23,13:00:00,2.6830,2.6830,2.6830,2.6830,4
2012-05-23,13:05:00,2.6820,2.6830,2.6820,2.6830,3
2012-05-23,13:10:00,2.6840,2.6840,2.6830,2.6830,7
2012-05-23,13:15:00,2.6840,2.6850,2.6840,2.6850,6
2012-05-23,13:20:00,2.6860,2.6880,2.6850,2.6870,8
2012-05-23,13:25:00,2.6890,2.6950,2.6890,2.6950,29
2012-05-23,13:30:00,2.6940,2.6940,2.6890,2.6900,11
2012-05-23,13:35:00,2.6940,2.7020,2.6940,2.6990,88
2012-05-23,13:40:00,2.6990,2.6990,2.6970,2.6970,5
2012-05-23,13:45:00,2.6980,2.7010,2.6980,2.7010,7
2012-05-23,13:50:00,2.7010,2.7010,2.6980,2.6980,6
2012-05-23,13:55:00,2.6950,2.6980,2.6930,2.6970,26
2012-05-23,14:00:00,2.6980,2.6990,2.6960,2.6990,23
2012-05-23,14:05:00,2.6980,2.6980,2.6970,2.6970,3
2012-05-23,14:10:00,2.6970,2.6970,2.6910,2.6910,13
2012-05-23,14:15:00,2.6900,2.6920,2.6900,2.6920,3
2012-05-23,14:20:00,2.6930,2.6930,2.6860,2.6890,12
2012-05-23,14:25:00,2.6860,2.6890,2.6840,2.6890,12
2012-05-23,14:30:00,2.6860,2.6880,2.6850,2.6850,12
2012-05-23,14:35:00,2.6850,2.6850,2.6810,2.6820,28
2012-05-23,14:40:00,2.6820,2.6850,2.6820,2.6840,25
2012-05-23,14:45:00,2.6830,2.6840,2.6810,2.6820,14
2012-05-23,14:50:00,2.6840,2.6840,2.6840,2.6840,1
2012-05-23,14:55:00,2.6840,2.6850,2.6830,2.6850,19
2012-05-23,15:00:00,2.6850,2.6850,2.6820,2.6840,17
2012-05-23,15:05:00,2.6840,2.6850,2.6810,2.6820,30
2012-05-23,15:10:00,2.6830,2.6830,2.6820,2.6830,25
2012-05-23,15:15:00,2.6830,2.6830,2.6810,2.6820,21
2012-05-23,15:20:00,2.6820,2.6850,2.6820,2.6840,20
2012-05-23,15:40:00,2.6860,2.6860,2.6850,2.6850,6
2012-05-23,15:45:00,2.6850,2.6850,2.6850,2.6850,2
2012-05-23,15:50:00,2.6840,2.6850,2.6840,2.6850,4
2012-05-23,15:55:00,2.6850,2.6860,2.6830,2.6830,4
2012-05-23,16:00:00,2.6830,2.6830,2.6810,2.6830,12
2012-05-23,16:05:00,2.6830,2.6840,2.6820,2.6840,26
2012-05-23,16:10:00,2.6830,2.6840,2.6820,2.6840,9
2012-05-23,16:15:00,2.6830,2.6830,2.6820,2.6820,6
2012-05-23,16:20:00,2.6820,2.6830,2.6780,2.6790,93
2012-05-23,16:25:00,2.6790,2.6800,2.6780,2.6790,32
2012-05-23,16:30:00,2.6790,2.6790,2.6790,2.6790,5
2012-05-23,16:35:00,2.6790,2.6790,2.6790,2.6790,3
2012-05-23,16:40:00,2.6810,2.6850,2.6800,2.6850,14
2012-05-23,16:45:00,2.6840,2.6840,2.6820,2.6820,10
2012-05-23,16:50:00,2.6820,2.6830,2.6810,2.6810,37
2012-05-23,16:55:00,2.6810,2.6820,2.6810,2.6820,12
2012-05-23,17:00:00,2.6830,2.6830,2.6810,2.6820,55
2012-05-23,17:05:00,2.6820,2.6830,2.6810,2.6830,27
2012-05-23,17:10:00,2.6820,2.6850,2.6820,2.6850,44
2012-05-23,17:15:00,2.6850,2.6850,2.6820,2.6820,4
2012-05-23,17:20:00,2.6840,2.6840,2.6830,2.6830,5
2012-05-23,17:25:00,2.6820,2.6830,2.6810,2.6820,35
2012-05-23,17:30:00,2.6820,2.6830,2.6820,2.6820,7
2012-05-23,17:35:00,2.6820,2.6850,2.6820,2.6850,11
2012-05-23,17:40:00,2.6860,2.6930,2.6860,2.6920,21
2012-05-23,17:45:00,2.6870,2.6880,2.6840,2.6840,22
2012-05-23,17:50:00,2.6830,2.6870,2.6830,2.6860,40
2012-05-23,17:55:00,2.6850,2.6870,2.6850,2.6870,22
2012-05-23,18:00:00,2.6860,2.6870,2.6850,2.6850,14
2012-05-23,18:05:00,2.6850,2.6860,2.6850,2.6850,16
2012-05-23,18:10:00,2.6850,2.6910,2.6850,2.6860,36
2012-05-23,18:15:00,2.6860,2.6860,2.6820,2.6830,53
2012-05-23,18:20:00,2.6830,2.6860,2.6830,2.6830,22
2012-05-23,18:25:00,2.6830,2.6830,2.6810,2.6810,29
2012-05-23,18:30:00,2.6810,2.6820,2.6800,2.6820,29
2012-05-23,18:35:00,2.6800,2.6870,2.6800,2.6860,41
2012-05-23,18:40:00,2.6880,2.6890,2.6850,2.6860,38
2012-05-23,18:45:00,2.6860,2.6860,2.6840,2.6840,34
2012-05-23,18:50:00,2.6820,2.6840,2.6810,2.6840,21
2012-05-23,18:55:00,2.6840,2.6840,2.6750,2.6770,98
2012-05-23,19:00:00,2.6770,2.6800,2.6690,2.6690,100
2012-05-23,19:05:00,2.6700,2.6700,2.6650,2.6660,318
2012-05-23,19:10:00,2.6670,2.6670,2.6650,2.6650,71
2012-05-23,19:15:00,2.6660,2.6710,2.6660,2.6690,70
2012-05-23,19:20:00,2.6680,2.6680,2.6670,2.6670,90
2012-05-23,19:25:00,2.6670,2.6670,2.6600,2.6630,195
2012-05-23,19:30:00,2.6620,2.6650,2.6610,2.6610,83
2012-05-23,19:35:00,2.6610,2.6620,2.6550,2.6570,136
2012-05-23,19:40:00,2.6570,2.6680,2.6560,2.6680,130
2012-05-23,19:45:00,2.6660,2.6770,2.6610,2.6740,337
2012-05-23,19:50:00,2.6750,2.6840,2.6690,2.6710,339
2012-05-23,19:55:00,2.6710,2.6710,2.6600,2.6660,273
2012-05-23,20:00:00,2.6650,2.6680,2.6600,2.6620,339
2012-05-23,20:05:00,2.6610,2.6670,2.6600,2.6640,101
2012-05-23,20:10:00,2.6650,2.6670,2.6600,2.6640,239
2012-05-23,20:15:00,2.6650,2.6660,2.6600,2.6610,243
2012-05-23,20:20:00,2.6610,2.6650,2.6530,2.6580,618
2012-05-23,20:25:00,2.6580,2.6600,2.6470,2.6490,954
2012-05-23,20:30:00,2.6500,2.6500,2.6330,2.6410,1989
2012-05-23,20:35:00,2.6410,2.6440,2.6220,2.6230,1388
2012-05-23,20:40:00,2.6240,2.6310,2.6150,2.6260,2246
2012-05-23,20:45:00,2.6250,2.6420,2.6210,2.6410,1572
2012-05-23,20:50:00,2.6420,2.6440,2.6330,2.6380,804
2012-05-23,20:55:00,2.6380,2.6440,2.6320,2.6390,550
2012-05-23,21:00:00,2.6380,2.6480,2.6280,2.6470,1979
2012-05-23,21:05:00,2.6470,2.6510,2.6360,2.6410,804
2012-05-23,21:10:00,2.6410,2.6420,2.6310,2.6340,563
2012-05-23,21:15:00,2.6340,2.6490,2.6320,2.6490,684
2012-05-23,21:20:00,2.6480,2.6590,2.6470,2.6500,1446
2012-05-23,21:25:00,2.6510,2.6730,2.6510,2.6660,1671
2012-05-23,21:30:00,2.6660,2.6770,2.6580,2.6700,1735
2012-05-23,21:35:00,2.6700,2.6780,2.6650,2.6710,1410
2012-05-23,21:40:00,2.6700,2.6720,2.6590,2.6640,604
2012-05-23,21:45:00,2.6650,2.6650,2.6550,2.6570,535
2012-05-23,21:50:00,2.6570,2.6650,2.6570,2.6630,461
2012-05-23,21:55:00,2.6640,2.6680,2.6600,2.6610,731
2012-05-23,22:00:00,2.6610,2.6620,2.6560,2.6580,384
2012-05-23,22:05:00,2.6580,2.6760,2.6570,2.6710,975
2012-05-23,22:10:00,2.6720,2.6860,2.6700,2.6800,2153
2012-05-23,22:15:00,2.6790,2.6980,2.6790,2.6870,2589
2012-05-23,22:20:00,2.6860,2.6910,2.6810,2.6870,1182
2012-05-23,22:25:00,2.6850,2.7020,2.6840,2.6970,1202
2012-05-23,22:30:00,2.6980,2.7090,2.6940,2.7050,2086
2012-05-23,22:35:00,2.7060,2.7200,2.7040,2.7090,2383
2012-05-23,22:40:00,2.7090,2.7160,2.6900,2.6910,1601
2012-05-23,22:45:00,2.6920,2.6950,2.6810,2.6850,2314
2012-05-23,22:50:00,2.6850,2.7040,2.6830,2.7020,1328
2012-05-23,22:55:00,2.7010,2.7070,2.6940,2.6970,1638
2012-05-23,23:00:00,2.6970,2.6980,2.6900,2.6900,403
2012-05-23,23:05:00,2.6910,2.7030,2.6910,2.7020,431
2012-05-23,23:10:00,2.7020,2.7080,2.7000,2.7030,531
2012-05-23,23:15:00,2.7040,2.7070,2.7030,2.7050,474
2012-05-23,23:20:00,2.7050,2.7430,2.7050,2.7310,5660
2012-05-23,23:25:00,2.7310,2.7470,2.7270,2.7370,2516
2012-05-23,23:30:00,2.7370,2.7410,2.7310,2.7310,1130
2012-05-23,23:35:00,2.7330,2.7350,2.7190,2.7300,1686
2012-05-23,23:40:00,2.7300,2.7330,2.7280,2.7290,587
2012-05-23,23:45:00,2.7280,2.7310,2.7250,2.7300,599
2012-05-23,23:50:00,2.7300,2.7320,2.7200,2.7210,857
2012-05-23,23:55:00,2.7200,2.7210,2.7120,2.7170,873
2012-05-24,00:00:00,2.7170,2.7290,2.7150,2.7200,569
2012-05-24,00:05:00,2.7210,2.7340,2.7200,2.7340,702
2012-05-24,00:10:00,2.7330,2.7330,2.7210,2.7210,417
2012-05-24,00:15:00,2.7210,2.7240,2.7190,2.7230,291
2012-05-24,00:20:00,2.7240,2.7280,2.7070,2.7080,725
2012-05-24,00:25:00,2.7090,2.7110,2.7020,2.7040,928
2012-05-24,00:30:00,2.7040,2.7170,2.7010,2.7120,1093
2012-05-24,00:35:00,2.7120,2.7240,2.7110,2.7190,932
2012-05-24,00:40:00,2.7180,2.7190,2.7060,2.7150,817
2012-05-24,00:45:00,2.7150,2.7180,2.7080,2.7090,519
2012-05-24,00:50:00,2.7090,2.7130,2.7020,2.7070,638
2012-05-24,00:55:00,2.7070,2.7200,2.7060,2.7190,430
2012-05-24,01:00:00,2.7190,2.7260,2.7120,2.7120,908
2012-05-24,01:05:00,2.7110,2.7130,2.7050,2.7120,349
2012-05-24,01:10:00,2.7140,2.7170,2.7110,2.7130,302
2012-05-24,01:15:00,2.7130,2.7160,2.7120,2.7130,110
2012-05-24,01:20:00,2.7130,2.7200,2.7120,2.7190,374
2012-05-24,01:25:00,2.7200,2.7320,2.7200,2.7220,821
2012-05-24,01:30:00,2.7220,2.7230,2.7160,2.7170,327
2012-05-24,01:35:00,2.7170,2.7230,2.7170,2.7170,524
2012-05-24,01:40:00,2.7170,2.7380,2.7160,2.7370,1717
2012-05-24,01:45:00,2.7370,2.7470,2.7350,2.7370,2083
2012-05-24,01:50:00,2.7370,2.7380,2.7260,2.7300,922
2012-05-24,01:55:00,2.7300,2.7320,2.7260,2.7310,273
2012-05-24,02:00:00,2.7310,2.7310,2.7250,2.7270,389
2012-05-24,02:05:00,2.7260,2.7270,2.7180,2.7230,861
2012-05-24,02:10:00,2.7230,2.7240,2.7120,2.7190,1915
2012-05-24,02:15:00,2.7200,2.7260,2.7170,2.7260,1245
2012-05-24,02:20:00,2.7250,2.7350,2.7220,2.7330,1102
2012-05-24,02:25:00,2.7330,2.7400,2.7280,2.7380,3381
2012-05-24,02:30:00,2.7380,2.7380,2.7270,2.7290,1051
2012-05-24,02:35:00,2.7290,2.7310,2.7260,2.7270,217
2012-05-24,02:40:00,2.7270,2.7280,2.7260,2.7260,163
2012-05-24,02:45:00,2.7260,2.7260,2.7230,2.7230,141
2012-05-24,02:50:00,2.7230,2.7230,2.7190,2.7230,196
2012-05-24,02:55:00,2.7220,2.7220,2.7200,2.7210,92
2012-05-24,03:00:00,2.7210,2.7220,2.7180,2.7200,75
2012-05-24,03:05:00,2.7200,2.7210,2.7170,2.7200,172
2012-05-24,03:10:00,2.7200,2.7240,2.7200,2.7240,46
2012-05-24,03:15:00,2.7230,2.7230,2.7220,2.7230,16
2012-05-24,03:20:00,2.7220,2.7220,2.7170,2.7190,91
2012-05-24,03:25:00,2.7190,2.7240,2.7190,2.7240,45
2012-05-24,03:30:00,2.7240,2.7290,2.7220,2.7270,186
2012-05-24,03:35:00,2.7270,2.7300,2.7230,2.7300,93
2012-05-24,03:40:00,2.7300,2.7320,2.7300,2.7320,54
2012-05-24,03:45:00,2.7300,2.7310,2.7290,2.7300,14
2012-05-24,03:50:00,2.7290,2.7330,2.7270,2.7300,104
2012-05-24,03:55:00,2.7320,2.7330,2.7290,2.7290,130
2012-05-24,04:00:00,2.7310,2.7330,2.7270,2.7280,61
2012-05-24,04:05:00,2.7270,2.7280,2.7200,2.7210,86
2012-05-24,04:10:00,2.7200,2.7240,2.7200,2.7200,41
2012-05-24,04:15:00,2.7200,2.7230,2.7200,2.7220,97
2012-05-24,04:20:00,2.7220,2.7220,2.7210,2.7210,33
2012-05-24,04:25:00,2.7220,2.7230,2.7220,2.7230,12
2012-05-24,04:30:00,2.7220,2.7370,2.7210,2.7260,28
2012-05-24,04:35:00,2.7240,2.7260,2.7230,2.7250,51
2012-05-24,04:40:00,2.7240,2.7250,2.7220,2.7220,28
2012-05-24,04:50:00,2.7240,2.7260,2.7240,2.7250,46
2012-05-24,04:55:00,2.7250,2.7310,2.7250,2.7290,29
2012-05-24,05:00:00,2.7260,2.7310,2.7260,2.7310,10
2012-05-24,05:05:00,2.7300,2.7310,2.7290,2.7300,29
2012-05-24,05:10:00,2.7300,2.7310,2.7270,2.7290,14
2012-05-24,06:00:00,2.7290,2.7290,2.7230,2.7230,18
2012-05-24,06:05:00,2.7230,2.7230,2.7200,2.7200,16
2012-05-24,06:10:00,2.7200,2.7210,2.7190,2.7210,6
2012-05-24,06:15:00,2.7210,2.7210,2.7200,2.7200,3
2012-05-24,06:20:00,2.7210,2.7210,2.7210,2.7210,5
2012-05-24,06:25:00,2.7200,2.7200,2.7200,2.7200,1
2012-05-24,06:30:00,2.7220,2.7220,2.7220,2.7220,2
2012-05-24,06:35:00,2.7220,2.7230,2.7220,2.7230,23
2012-05-24,06:40:00,2.7230,2.7240,2.7230,2.7240,9
2012-05-24,06:45:00,2.7250,2.7250,2.7250,2.7250,2
2012-05-24,06:50:00,2.7230,2.7230,2.7230,2.7230,2
2012-05-24,06:55:00,2.7220,2.7220,2.7220,2.7220,1
2012-05-24,07:00:00,2.7250,2.7250,2.7240,2.7240,4
2012-05-24,07:05:00,2.7260,2.7260,2.7250,2.7250,4
2012-05-24,07:10:00,2.7260,2.7270,2.7260,2.7270,2
2012-05-24,07:15:00,2.7270,2.7270,2.7270,2.7270,2
2012-05-24,07:20:00,2.7260,2.7270,2.7260,2.7270,2
2012-05-24,07:25:00,2.7280,2.7280,2.7260,2.7260,3
2012-05-24,07:30:00,2.7270,2.7270,2.7260,2.7260,3
2012-05-24,07:35:00,2.7260,2.7260,2.7260,2.7260,2
2012-05-24,07:40:00,2.7260,2.7260,2.7260,2.7260,5
2012-05-24,07:45:00,2.7270,2.7280,2.7260,2.7280,8
2012-05-24,07:55:00,2.7280,2.7280,2.7280,2.7280,2
2012-05-24,08:00:00,2.7250,2.7250,2.7250,2.7250,1
2012-05-24,08:10:00,2.7280,2.7280,2.7250,2.7250,3
2012-05-24,08:25:00,2.7270,2.7280,2.7270,2.7270,3
2012-05-24,08:30:00,2.7260,2.7260,2.7240,2.7240,3
2012-05-24,08:40:00,2.7240,2.7240,2.7240,2.7240,2
2012-05-24,08:45:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-24,08:55:00,2.7240,2.7240,2.7230,2.7230,2
2012-05-24,09:10:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-24,09:25:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-24,09:30:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-24,09:40:00,2.7230,2.7230,2.7220,2.7220,3
2012-05-24,09:45:00,2.7210,2.7210,2.7210,2.7210,1
2012-05-24,09:50:00,2.7220,2.7220,2.7220,2.7220,13
2012-05-24,09:55:00,2.7220,2.7220,2.7220,2.7220,2
2012-05-24,10:05:00,2.7210,2.7210,2.7210,2.7210,2
2012-05-24,10:15:00,2.7220,2.7230,2.7220,2.7230,2
2012-05-24,10:20:00,2.7210,2.7210,2.7200,2.7200,3
2012-05-24,10:40:00,2.7210,2.7210,2.7210,2.7210,1
2012-05-24,10:45:00,2.7200,2.7200,2.7200,2.7200,6
2012-05-24,10:50:00,2.7220,2.7230,2.7220,2.7230,3
2012-05-24,11:05:00,2.7220,2.7220,2.7220,2.7220,1
2012-05-24,11:15:00,2.7220,2.7220,2.7220,2.7220,1
2012-05-24,11:30:00,2.7220,2.7220,2.7220,2.7220,2
2012-05-24,11:35:00,2.7240,2.7270,2.7230,2.7260,17
2012-05-24,11:40:00,2.7270,2.7270,2.7270,2.7270,1
2012-05-24,11:50:00,2.7270,2.7270,2.7240,2.7240,3
2012-05-24,11:55:00,2.7240,2.7240,2.7240,2.7240,2
2012-05-24,12:00:00,2.7230,2.7230,2.7230,2.7230,24
2012-05-24,12:05:00,2.7230,2.7230,2.7220,2.7220,2
2012-05-24,12:20:00,2.7250,2.7250,2.7250,2.7250,6
2012-05-24,12:25:00,2.7250,2.7250,2.7250,2.7250,2
2012-05-24,12:30:00,2.7240,2.7270,2.7240,2.7260,22
2012-05-24,12:35:00,2.7240,2.7240,2.7230,2.7230,4
2012-05-24,12:40:00,2.7220,2.7220,2.7220,2.7220,1
2012-05-24,12:45:00,2.7230,2.7230,2.7220,2.7220,16
2012-05-24,12:50:00,2.7220,2.7220,2.7200,2.7200,43
2012-05-24,12:55:00,2.7200,2.7230,2.7200,2.7230,10
2012-05-24,13:00:00,2.7220,2.7220,2.7220,2.7220,9
2012-05-24,13:10:00,2.7220,2.7230,2.7220,2.7220,6
2012-05-24,13:15:00,2.7230,2.7230,2.7220,2.7220,4
2012-05-24,13:20:00,2.7220,2.7220,2.7220,2.7220,15
2012-05-24,13:25:00,2.7270,2.7270,2.7270,2.7270,3
2012-05-24,13:30:00,2.7240,2.7240,2.7240,2.7240,5
2012-05-24,13:50:00,2.7240,2.7240,2.7230,2.7230,2
2012-05-24,13:55:00,2.7240,2.7240,2.7230,2.7230,4
2012-05-24,14:00:00,2.7240,2.7240,2.7220,2.7220,4
2012-05-24,14:05:00,2.7230,2.7250,2.7220,2.7250,23
2012-05-24,14:10:00,2.7250,2.7250,2.7250,2.7250,1
2012-05-24,14:15:00,2.7260,2.7270,2.7250,2.7270,8
2012-05-24,14:20:00,2.7250,2.7260,2.7240,2.7260,5
2012-05-24,14:25:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-24,14:30:00,2.7270,2.7270,2.7270,2.7270,1
2012-05-24,14:35:00,2.7260,2.7260,2.7250,2.7250,2
2012-05-24,14:40:00,2.7270,2.7330,2.7270,2.7330,27
2012-05-24,14:45:00,2.7340,2.7340,2.7340,2.7340,1
2012-05-24,14:50:00,2.7330,2.7330,2.7320,2.7320,11
2012-05-24,15:00:00,2.7320,2.7320,2.7320,2.7320,4
2012-05-24,15:05:00,2.7310,2.7310,2.7310,2.7310,21
2012-05-24,15:10:00,2.7280,2.7280,2.7280,2.7280,13
2012-05-24,15:20:00,2.7240,2.7250,2.7240,2.7250,3
2012-05-24,15:25:00,2.7250,2.7250,2.7250,2.7250,9
2012-05-24,15:30:00,2.7250,2.7260,2.7250,2.7260,2
2012-05-24,15:35:00,2.7240,2.7240,2.7240,2.7240,1
2012-05-24,15:40:00,2.7270,2.7270,2.7260,2.7260,4
2012-05-24,15:45:00,2.7250,2.7260,2.7250,2.7250,3
2012-05-24,15:50:00,2.7240,2.7240,2.7240,2.7240,9
2012-05-24,15:55:00,2.7240,2.7250,2.7240,2.7250,7
2012-05-24,16:00:00,2.7240,2.7250,2.7240,2.7250,3
2012-05-24,16:05:00,2.7250,2.7260,2.7250,2.7260,12
2012-05-24,16:10:00,2.7250,2.7270,2.7240,2.7270,13
2012-05-24,16:15:00,2.7270,2.7270,2.7260,2.7260,4
2012-05-24,16:20:00,2.7260,2.7260,2.7240,2.7240,8
2012-05-24,16:25:00,2.7250,2.7270,2.7240,2.7240,17
2012-05-24,16:30:00,2.7240,2.7240,2.7190,2.7210,14
2012-05-24,16:35:00,2.7210,2.7290,2.7200,2.7280,60
2012-05-24,16:40:00,2.7290,2.7290,2.7260,2.7260,19
2012-05-24,16:45:00,2.7270,2.7280,2.7270,2.7280,4
2012-05-24,16:50:00,2.7290,2.7340,2.7290,2.7300,18
2012-05-24,16:55:00,2.7340,2.7340,2.7340,2.7340,5
2012-05-24,17:00:00,2.7320,2.7320,2.7270,2.7290,31
2012-05-24,17:05:00,2.7310,2.7310,2.7290,2.7290,4
2012-05-24,17:10:00,2.7290,2.7300,2.7270,2.7300,8
2012-05-24,17:15:00,2.7290,2.7300,2.7290,2.7300,3
2012-05-24,17:20:00,2.7290,2.7290,2.7250,2.7280,31
2012-05-24,17:25:00,2.7300,2.7300,2.7300,2.7300,6
2012-05-24,17:30:00,2.7300,2.7300,2.7300,2.7300,3
2012-05-24,17:35:00,2.7300,2.7300,2.7300,2.7300,2
2012-05-24,17:40:00,2.7300,2.7350,2.7300,2.7350,28
2012-05-24,17:45:00,2.7360,2.7360,2.7340,2.7340,10
2012-05-24,17:50:00,2.7350,2.7370,2.7330,2.7350,41
2012-05-24,17:55:00,2.7360,2.7390,2.7360,2.7390,66
2012-05-24,18:00:00,2.7380,2.7400,2.7380,2.7390,11
2012-05-24,18:05:00,2.7390,2.7410,2.7360,2.7370,25
2012-05-24,18:10:00,2.7370,2.7380,2.7330,2.7330,44
2012-05-24,18:15:00,2.7330,2.7330,2.7290,2.7330,47
2012-05-24,18:20:00,2.7340,2.7340,2.7280,2.7300,55
2012-05-24,18:25:00,2.7300,2.7300,2.7220,2.7270,108
2012-05-24,18:30:00,2.7300,2.7310,2.7210,2.7210,37
2012-05-24,18:35:00,2.7220,2.7240,2.7210,2.7220,24
2012-05-24,18:40:00,2.7220,2.7220,2.7200,2.7210,34
2012-05-24,18:45:00,2.7210,2.7230,2.7150,2.7170,106
2012-05-24,18:50:00,2.7180,2.7180,2.7130,2.7170,83
2012-05-24,18:55:00,2.7160,2.7170,2.7120,2.7120,31
2012-05-24,19:00:00,2.7130,2.7160,2.7110,2.7150,15
2012-05-24,19:05:00,2.7180,2.7220,2.7170,2.7210,18
2012-05-24,19:10:00,2.7190,2.7290,2.7190,2.7210,104
2012-05-24,19:15:00,2.7210,2.7280,2.7210,2.7250,119
2012-05-24,19:20:00,2.7250,2.7250,2.7210,2.7230,26
2012-05-24,19:25:00,2.7220,2.7250,2.7220,2.7230,26
2012-05-24,19:30:00,2.7220,2.7280,2.7210,2.7260,40
2012-05-24,19:35:00,2.7250,2.7260,2.7220,2.7250,35
2012-05-24,19:40:00,2.7250,2.7500,2.7250,2.7480,464
2012-05-24,19:45:00,2.7490,2.7500,2.7390,2.7400,346
2012-05-24,19:50:00,2.7410,2.7470,2.7390,2.7410,251
2012-05-24,19:55:00,2.7410,2.7410,2.7370,2.7370,83
2012-05-24,20:00:00,2.7370,2.7390,2.7330,2.7350,201
2012-05-24,20:05:00,2.7360,2.7430,2.7340,2.7360,349
2012-05-24,20:10:00,2.7340,2.7360,2.7270,2.7320,305
2012-05-24,20:15:00,2.7320,2.7320,2.7280,2.7280,117
2012-05-24,20:20:00,2.7290,2.7300,2.7200,2.7220,813
2012-05-24,20:25:00,2.7210,2.7250,2.7140,2.7180,603
2012-05-24,20:30:00,2.7190,2.7220,2.7150,2.7170,444
2012-05-24,20:35:00,2.7160,2.7210,2.7150,2.7170,262
2012-05-24,20:40:00,2.7170,2.7280,2.7170,2.7260,418
2012-05-24,20:45:00,2.7250,2.7310,2.7240,2.7280,276
2012-05-24,20:50:00,2.7270,2.7320,2.7260,2.7270,392
2012-05-24,20:55:00,2.7270,2.7370,2.7250,2.7350,646
2012-05-24,21:00:00,2.7360,2.7430,2.7260,2.7370,1433
2012-05-24,21:05:00,2.7370,2.7400,2.7250,2.7280,931
2012-05-24,21:10:00,2.7280,2.7320,2.7260,2.7320,311
2012-05-24,21:15:00,2.7320,2.7370,2.7260,2.7350,743
2012-05-24,21:20:00,2.7360,2.7360,2.7280,2.7300,351
2012-05-24,21:25:00,2.7300,2.7310,2.7270,2.7280,269
2012-05-24,21:30:00,2.7290,2.7290,2.7250,2.7270,382
2012-05-24,21:35:00,2.7280,2.7290,2.7140,2.7170,1292
2012-05-24,21:40:00,2.7160,2.7240,2.7150,2.7210,652
2012-05-24,21:45:00,2.7210,2.7230,2.7190,2.7210,623
2012-05-24,21:50:00,2.7210,2.7230,2.7170,2.7190,419
2012-05-24,21:55:00,2.7180,2.7250,2.7180,2.7240,385
2012-05-24,22:00:00,2.7250,2.7280,2.7220,2.7240,456
2012-05-24,22:05:00,2.7240,2.7240,2.7190,2.7220,487
2012-05-24,22:10:00,2.7200,2.7260,2.7190,2.7240,644
2012-05-24,22:15:00,2.7230,2.7270,2.7220,2.7240,765
2012-05-24,22:20:00,2.7240,2.7240,2.7180,2.7210,874
2012-05-24,22:25:00,2.7220,2.7250,2.6880,2.7080,1364
2012-05-24,22:30:00,2.7110,2.7440,2.6880,2.7250,7068
2012-05-24,22:35:00,2.7260,2.7280,2.6850,2.7050,5041
2012-05-24,22:40:00,2.7050,2.7120,2.6930,2.6930,1723
2012-05-24,22:45:00,2.6930,2.6940,2.6640,2.6840,5378
2012-05-24,22:50:00,2.6850,2.7080,2.6840,2.7070,2228
2012-05-24,22:55:00,2.7070,2.7110,2.6900,2.6900,1507
2012-05-24,23:00:00,2.6910,2.6920,2.6740,2.6820,1771
2012-05-24,23:05:00,2.6830,2.6920,2.6830,2.6890,734
2012-05-24,23:10:00,2.6890,2.7050,2.6890,2.7030,1010
2012-05-24,23:15:00,2.7040,2.7080,2.6960,2.7080,830
2012-05-24,23:20:00,2.7080,2.7120,2.6980,2.7000,880
2012-05-24,23:25:00,2.7000,2.7000,2.6910,2.6940,633
2012-05-24,23:30:00,2.6940,2.7040,2.6930,2.6980,530
2012-05-24,23:35:00,2.6970,2.7100,2.6970,2.7100,666
2012-05-24,23:40:00,2.7100,2.7110,2.7040,2.7070,549
2012-05-24,23:45:00,2.7060,2.7200,2.7060,2.7130,2175
2012-05-24,23:50:00,2.7130,2.7130,2.7060,2.7090,788
2012-05-24,23:55:00,2.7090,2.7090,2.6990,2.7000,435
2012-05-25,00:00:00,2.7000,2.7110,2.7000,2.7080,396
2012-05-25,00:05:00,2.7070,2.7100,2.7040,2.7080,335
2012-05-25,00:10:00,2.7090,2.7150,2.7090,2.7130,467
2012-05-25,00:15:00,2.7130,2.7130,2.7080,2.7090,406
2012-05-25,00:20:00,2.7100,2.7160,2.7080,2.7140,282
2012-05-25,00:25:00,2.7140,2.7210,2.7090,2.7090,576
2012-05-25,00:30:00,2.7090,2.7150,2.7080,2.7090,278
2012-05-25,00:35:00,2.7090,2.7120,2.7050,2.7110,474
2012-05-25,00:40:00,2.7100,2.7120,2.6960,2.6970,1169
2012-05-25,00:45:00,2.6980,2.7030,2.6940,2.7020,666
2012-05-25,00:50:00,2.7020,2.7030,2.6950,2.6960,261
2012-05-25,00:55:00,2.6950,2.7000,2.6910,2.6990,338
2012-05-25,01:00:00,2.6990,2.7140,2.6990,2.7110,542
2012-05-25,01:05:00,2.7110,2.7110,2.7060,2.7080,423
2012-05-25,01:10:00,2.7080,2.7090,2.7000,2.7050,351
2012-05-25,01:15:00,2.7060,2.7110,2.7020,2.7090,488
2012-05-25,01:20:00,2.7090,2.7140,2.7070,2.7100,546
2012-05-25,01:25:00,2.7100,2.7120,2.7050,2.7080,223
2012-05-25,01:30:00,2.7080,2.7090,2.6880,2.6900,1169
2012-05-25,01:35:00,2.6900,2.6910,2.6720,2.6750,1270
2012-05-25,01:40:00,2.6740,2.6780,2.6520,2.6580,3245
2012-05-25,01:45:00,2.6580,2.6650,2.6460,2.6530,2500
2012-05-25,01:50:00,2.6520,2.6530,2.6290,2.6420,2867
2012-05-25,01:55:00,2.6420,2.6510,2.6390,2.6490,977
2012-05-25,02:00:00,2.6490,2.6560,2.6470,2.6470,1123
2012-05-25,02:05:00,2.6480,2.6600,2.6480,2.6580,924
2012-05-25,02:10:00,2.6570,2.6610,2.6360,2.6410,1106
2012-05-25,02:15:00,2.6410,2.6440,2.6280,2.6400,1589
2012-05-25,02:20:00,2.6400,2.6550,2.6390,2.6550,819
2012-05-25,02:25:00,2.6560,2.6570,2.6420,2.6460,2636
2012-05-25,02:30:00,2.6470,2.6490,2.6460,2.6480,548
2012-05-25,02:35:00,2.6480,2.6520,2.6470,2.6520,354
2012-05-25,02:40:00,2.6520,2.6520,2.6460,2.6490,229
2012-05-25,02:45:00,2.6500,2.6500,2.6440,2.6460,206
2012-05-25,02:50:00,2.6470,2.6470,2.6440,2.6450,117
2012-05-25,02:55:00,2.6460,2.6470,2.6380,2.6400,289
2012-05-25,03:00:00,2.6400,2.6410,2.6370,2.6400,163
2012-05-25,03:05:00,2.6410,2.6410,2.6370,2.6400,127
2012-05-25,03:10:00,2.6390,2.6400,2.6370,2.6390,88
2012-05-25,03:15:00,2.6380,2.6400,2.6370,2.6400,73
2012-05-25,03:20:00,2.6400,2.6410,2.6390,2.6390,127
2012-05-25,03:25:00,2.6400,2.6450,2.6380,2.6440,148
2012-05-25,03:30:00,2.6440,2.6460,2.6410,2.6460,122
2012-05-25,03:35:00,2.6460,2.6460,2.6440,2.6450,27
2012-05-25,03:40:00,2.6460,2.6470,2.6430,2.6460,157
2012-05-25,03:45:00,2.6460,2.6470,2.6450,2.6470,42
2012-05-25,03:50:00,2.6460,2.6480,2.6450,2.6470,76
2012-05-25,03:55:00,2.6460,2.6490,2.6430,2.6480,62
2012-05-25,04:00:00,2.6470,2.6480,2.6450,2.6470,68
2012-05-25,04:05:00,2.6470,2.6480,2.6460,2.6480,45
2012-05-25,04:10:00,2.6460,2.6490,2.6460,2.6480,14
2012-05-25,04:15:00,2.6480,2.6480,2.6440,2.6440,30
2012-05-25,04:20:00,2.6450,2.6460,2.6450,2.6450,6
2012-05-25,04:25:00,2.6430,2.6460,2.6400,2.6420,59
2012-05-25,04:30:00,2.6410,2.6420,2.6390,2.6390,15
2012-05-25,04:35:00,2.6470,2.6470,2.6370,2.6370,92
2012-05-25,04:40:00,2.6380,2.6420,2.6380,2.6380,49
2012-05-25,04:45:00,2.6390,2.6440,2.6390,2.6440,22
2012-05-25,04:50:00,2.6440,2.6450,2.6440,2.6450,11
2012-05-25,04:55:00,2.6460,2.6460,2.6440,2.6440,12
2012-05-25,05:00:00,2.6450,2.6450,2.6430,2.6430,6
2012-05-25,05:05:00,2.6450,2.6450,2.6440,2.6450,25
2012-05-25,05:10:00,2.6450,2.6480,2.6450,2.6480,54
2012-05-25,06:00:00,2.6420,2.6500,2.6420,2.6440,13
2012-05-25,06:05:00,2.6460,2.6470,2.6450,2.6450,6
2012-05-25,06:10:00,2.6440,2.6450,2.6440,2.6450,6
2012-05-25,06:20:00,2.6460,2.6460,2.6460,2.6460,1
2012-05-25,06:40:00,2.6460,2.6460,2.6460,2.6460,2
2012-05-25,06:45:00,2.6460,2.6470,2.6460,2.6470,3
2012-05-25,06:55:00,2.6470,2.6470,2.6470,2.6470,4
2012-05-25,07:00:00,2.6460,2.6460,2.6460,2.6460,1
2012-05-25,07:10:00,2.6470,2.6470,2.6460,2.6460,3
2012-05-25,07:20:00,2.6470,2.6470,2.6470,2.6470,5
2012-05-25,07:35:00,2.6470,2.6480,2.6470,2.6480,6
2012-05-25,07:40:00,2.6460,2.6460,2.6440,2.6440,7
2012-05-25,07:45:00,2.6450,2.6450,2.6450,2.6450,1
2012-05-25,08:00:00,2.6450,2.6470,2.6450,2.6470,2
2012-05-25,08:05:00,2.6470,2.6470,2.6470,2.6470,8
2012-05-25,08:15:00,2.6460,2.6460,2.6460,2.6460,2
2012-05-25,08:30:00,2.6470,2.6470,2.6440,2.6440,7
2012-05-25,08:35:00,2.6460,2.6460,2.6460,2.6460,1
2012-05-25,08:55:00,2.6430,2.6430,2.6430,2.6430,3
2012-05-25,09:05:00,2.6430,2.6430,2.6420,2.6430,3
2012-05-25,09:15:00,2.6430,2.6450,2.6430,2.6450,7
2012-05-25,09:45:00,2.6450,2.6480,2.6450,2.6480,21
2012-05-25,09:50:00,2.6490,2.6490,2.6490,2.6490,1
2012-05-25,10:05:00,2.6480,2.6480,2.6480,2.6480,2
2012-05-25,10:25:00,2.6480,2.6480,2.6480,2.6480,1
2012-05-25,10:30:00,2.6480,2.6480,2.6480,2.6480,1
2012-05-25,10:35:00,2.6470,2.6470,2.6470,2.6470,1
2012-05-25,10:50:00,2.6480,2.6480,2.6480,2.6480,1
2012-05-25,11:00:00,2.6470,2.6470,2.6470,2.6470,2
2012-05-25,11:05:00,2.6480,2.6480,2.6480,2.6480,1
2012-05-25,11:10:00,2.6480,2.6480,2.6480,2.6480,2
2012-05-25,11:20:00,2.6480,2.6490,2.6480,2.6490,5
2012-05-25,11:25:00,2.6490,2.6490,2.6470,2.6470,7
2012-05-25,11:30:00,2.6490,2.6490,2.6490,2.6490,4
2012-05-25,11:35:00,2.6490,2.6490,2.6480,2.6480,2
2012-05-25,11:40:00,2.6510,2.6510,2.6510,2.6510,1
2012-05-25,11:45:00,2.6510,2.6510,2.6510,2.6510,1
2012-05-25,11:50:00,2.6490,2.6490,2.6480,2.6480,4
2012-05-25,12:00:00,2.6490,2.6490,2.6490,2.6490,2
2012-05-25,12:15:00,2.6500,2.6500,2.6500,2.6500,2
2012-05-25,12:20:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-25,12:25:00,2.6520,2.6520,2.6500,2.6500,5
2012-05-25,12:30:00,2.6500,2.6510,2.6500,2.6510,14
2012-05-25,12:35:00,2.6510,2.6510,2.6500,2.6500,8
2012-05-25,12:40:00,2.6510,2.6520,2.6510,2.6520,4
2012-05-25,12:45:00,2.6530,2.6530,2.6520,2.6530,7
2012-05-25,12:50:00,2.6520,2.6520,2.6510,2.6510,3
2012-05-25,12:55:00,2.6510,2.6530,2.6510,2.6530,3
2012-05-25,13:00:00,2.6540,2.6540,2.6530,2.6530,11
2012-05-25,13:05:00,2.6520,2.6540,2.6520,2.6540,2
2012-05-25,13:10:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-25,13:15:00,2.6490,2.6490,2.6470,2.6480,8
2012-05-25,13:20:00,2.6500,2.6500,2.6500,2.6500,1
2012-05-25,13:25:00,2.6490,2.6500,2.6490,2.6490,9
2012-05-25,13:30:00,2.6490,2.6510,2.6490,2.6510,7
2012-05-25,13:35:00,2.6490,2.6510,2.6490,2.6510,6
2012-05-25,13:40:00,2.6510,2.6510,2.6510,2.6510,1
2012-05-25,13:45:00,2.6510,2.6510,2.6500,2.6500,8
2012-05-25,13:55:00,2.6490,2.6490,2.6480,2.6480,18
2012-05-25,14:00:00,2.6490,2.6490,2.6470,2.6480,9
2012-05-25,14:05:00,2.6480,2.6500,2.6480,2.6500,10
2012-05-25,14:10:00,2.6480,2.6490,2.6470,2.6490,17
2012-05-25,14:15:00,2.6490,2.6490,2.6490,2.6490,3
2012-05-25,14:20:00,2.6500,2.6520,2.6500,2.6510,17
2012-05-25,14:25:00,2.6510,2.6530,2.6510,2.6520,24
2012-05-25,14:30:00,2.6510,2.6510,2.6500,2.6510,16
2012-05-25,14:40:00,2.6500,2.6520,2.6490,2.6490,21
2012-05-25,14:45:00,2.6490,2.6500,2.6430,2.6430,27
2012-05-25,14:50:00,2.6420,2.6460,2.6420,2.6460,20
2012-05-25,14:55:00,2.6460,2.6460,2.6450,2.6450,6
2012-05-25,15:00:00,2.6450,2.6460,2.6430,2.6450,12
2012-05-25,15:05:00,2.6440,2.6450,2.6440,2.6440,7
2012-05-25,15:10:00,2.6440,2.6440,2.6380,2.6420,39
2012-05-25,15:15:00,2.6420,2.6420,2.6410,2.6420,8
2012-05-25,15:20:00,2.6410,2.6420,2.6410,2.6420,4
2012-05-25,15:25:00,2.6420,2.6420,2.6420,2.6420,2
2012-05-25,15:30:00,2.6440,2.6440,2.6400,2.6410,18
2012-05-25,15:35:00,2.6400,2.6410,2.6370,2.6370,9
2012-05-25,15:40:00,2.6360,2.6380,2.6340,2.6360,21
2012-05-25,15:45:00,2.6350,2.6350,2.6330,2.6330,14
2012-05-25,15:50:00,2.6330,2.6340,2.6330,2.6340,5
2012-05-25,15:55:00,2.6350,2.6350,2.6310,2.6310,28
2012-05-25,16:00:00,2.6340,2.6350,2.6340,2.6340,8
2012-05-25,16:05:00,2.6340,2.6340,2.6340,2.6340,2
2012-05-25,16:10:00,2.6350,2.6350,2.6340,2.6350,12
2012-05-25,16:15:00,2.6350,2.6350,2.6330,2.6330,40
2012-05-25,16:20:00,2.6330,2.6340,2.6300,2.6300,10
2012-05-25,16:25:00,2.6300,2.6300,2.6270,2.6270,7
2012-05-25,16:30:00,2.6280,2.6290,2.6270,2.6270,17
2012-05-25,16:35:00,2.6270,2.6270,2.6220,2.6240,20
2012-05-25,16:40:00,2.6240,2.6240,2.6190,2.6210,13
2012-05-25,16:45:00,2.6210,2.6210,2.6060,2.6100,177
2012-05-25,16:50:00,2.6110,2.6110,2.6060,2.6110,59
2012-05-25,16:55:00,2.6100,2.6110,2.6070,2.6070,75
2012-05-25,17:00:00,2.6080,2.6080,2.5970,2.6000,187
2012-05-25,17:05:00,2.6000,2.6040,2.5970,2.6020,30
2012-05-25,17:10:00,2.6040,2.6050,2.6030,2.6030,79
2012-05-25,17:15:00,2.6030,2.6060,2.6030,2.6060,15
2012-05-25,17:20:00,2.6050,2.6060,2.6040,2.6060,3
2012-05-25,17:25:00,2.6080,2.6120,2.6080,2.6110,25
2012-05-25,17:30:00,2.6110,2.6170,2.6100,2.6170,29
2012-05-25,17:35:00,2.6170,2.6180,2.6140,2.6140,16
2012-05-25,17:40:00,2.6140,2.6140,2.6100,2.6100,15
2012-05-25,17:45:00,2.6100,2.6150,2.6100,2.6150,19
2012-05-25,17:50:00,2.6150,2.6150,2.6140,2.6140,3
2012-05-25,17:55:00,2.6130,2.6130,2.6100,2.6100,9
2012-05-25,18:00:00,2.6120,2.6120,2.6120,2.6120,1
2012-05-25,18:05:00,2.6120,2.6180,2.6120,2.6170,28
2012-05-25,18:10:00,2.6180,2.6220,2.6180,2.6180,28
2012-05-25,18:15:00,2.6180,2.6200,2.6180,2.6200,88
2012-05-25,18:20:00,2.6200,2.6200,2.6180,2.6190,10
2012-05-25,18:25:00,2.6180,2.6180,2.6120,2.6150,26
2012-05-25,18:30:00,2.6150,2.6160,2.6140,2.6160,14
2012-05-25,18:40:00,2.6190,2.6200,2.6190,2.6190,11
2012-05-25,18:45:00,2.6190,2.6190,2.6180,2.6180,4
2012-05-25,18:50:00,2.6180,2.6180,2.6080,2.6110,55
2012-05-25,18:55:00,2.6120,2.6140,2.6110,2.6120,17
2012-05-25,19:00:00,2.6120,2.6170,2.6120,2.6170,11
2012-05-25,19:05:00,2.6160,2.6160,2.6150,2.6160,10
2012-05-25,19:10:00,2.6170,2.6170,2.6160,2.6160,2
2012-05-25,19:15:00,2.6160,2.6160,2.6150,2.6150,2
2012-05-25,19:20:00,2.6150,2.6150,2.6060,2.6080,101
2012-05-25,19:25:00,2.6090,2.6120,2.6090,2.6090,20
2012-05-25,19:30:00,2.6100,2.6100,2.6080,2.6100,37
2012-05-25,19:35:00,2.6110,2.6120,2.6070,2.6090,103
2012-05-25,19:40:00,2.6080,2.6120,2.6070,2.6110,37
2012-05-25,19:45:00,2.6110,2.6130,2.6090,2.6100,64
2012-05-25,19:50:00,2.6100,2.6100,2.6050,2.6060,110
2012-05-25,19:55:00,2.6070,2.6170,2.6070,2.6170,164
2012-05-25,20:00:00,2.6180,2.6340,2.6170,2.6170,980
2012-05-25,20:05:00,2.6170,2.6230,2.6170,2.6230,139
2012-05-25,20:10:00,2.6220,2.6220,2.6170,2.6190,180
2012-05-25,20:15:00,2.6190,2.6220,2.6170,2.6200,78
2012-05-25,20:20:00,2.6200,2.6220,2.6180,2.6190,72
2012-05-25,20:25:00,2.6200,2.6210,2.6050,2.6160,871
2012-05-25,20:30:00,2.6170,2.6250,2.6140,2.6230,193
2012-05-25,20:35:00,2.6240,2.6260,2.6210,2.6260,247
2012-05-25,20:40:00,2.6270,2.6320,2.6250,2.6310,248
2012-05-25,20:45:00,2.6320,2.6320,2.6230,2.6260,256
2012-05-25,20:50:00,2.6260,2.6310,2.6240,2.6290,176
2012-05-25,20:55:00,2.6290,2.6340,2.6200,2.6240,360
2012-05-25,21:00:00,2.6240,2.6320,2.6210,2.6220,829
2012-05-25,21:05:00,2.6240,2.6280,2.6210,2.6260,558
2012-05-25,21:10:00,2.6260,2.6270,2.6200,2.6200,535
2012-05-25,21:15:00,2.6190,2.6190,2.6150,2.6170,286
2012-05-25,21:20:00,2.6170,2.6180,2.6070,2.6110,484
2012-05-25,21:25:00,2.6110,2.6120,2.5950,2.5960,1073
2012-05-25,21:30:00,2.5970,2.6050,2.5960,2.5990,816
2012-05-25,21:35:00,2.5980,2.6050,2.5970,2.6020,379
2012-05-25,21:40:00,2.6030,2.6030,2.5980,2.5980,314
2012-05-25,21:45:00,2.5980,2.5980,2.5810,2.5810,2112
2012-05-25,21:50:00,2.5810,2.5820,2.5690,2.5810,2290
2012-05-25,21:55:00,2.5810,2.5870,2.5750,2.5810,1037
2012-05-25,22:00:00,2.5810,2.5820,2.5730,2.5750,559
2012-05-25,22:05:00,2.5740,2.5750,2.5610,2.5620,990
2012-05-25,22:10:00,2.5630,2.5650,2.5530,2.5630,1957
2012-05-25,22:15:00,2.5630,2.5720,2.5630,2.5680,796
2012-05-25,22:20:00,2.5670,2.5780,2.5650,2.5780,581
2012-05-25,22:25:00,2.5770,2.5790,2.5720,2.5780,432
2012-05-25,22:30:00,2.5770,2.5860,2.5660,2.5810,1018
2012-05-25,22:35:00,2.5810,2.5850,2.5770,2.5810,545
2012-05-25,22:40:00,2.5820,2.5900,2.5810,2.5840,597
2012-05-25,22:45:00,2.5850,2.5850,2.5750,2.5770,438
2012-05-25,22:50:00,2.5760,2.5760,2.5720,2.5720,217
2012-05-25,22:55:00,2.5710,2.5770,2.5710,2.5740,587
2012-05-25,23:00:00,2.5740,2.5740,2.5650,2.5700,822
2012-05-25,23:05:00,2.5700,2.5750,2.5660,2.5710,699
2012-05-25,23:10:00,2.5710,2.5790,2.5710,2.5790,528
2012-05-25,23:15:00,2.5790,2.5790,2.5680,2.5700,396
2012-05-25,23:20:00,2.5700,2.5770,2.5690,2.5770,242
2012-05-25,23:25:00,2.5770,2.5770,2.5670,2.5680,325
2012-05-25,23:30:00,2.5690,2.5690,2.5570,2.5590,805
2012-05-25,23:35:00,2.5600,2.5640,2.5580,2.5610,408
2012-05-25,23:40:00,2.5620,2.5730,2.5620,2.5650,921
2012-05-25,23:45:00,2.5650,2.5680,2.5620,2.5650,358
2012-05-25,23:50:00,2.5660,2.5690,2.5580,2.5600,387
2012-05-25,23:55:00,2.5610,2.5620,2.5540,2.5600,535
2012-05-26,00:00:00,2.5590,2.5600,2.5340,2.5430,3235
2012-05-26,00:05:00,2.5420,2.5480,2.5410,2.5430,523
2012-05-26,00:10:00,2.5440,2.5440,2.5350,2.5380,875
2012-05-26,00:15:00,2.5370,2.5380,2.5230,2.5260,1679
2012-05-26,00:20:00,2.5260,2.5370,2.5240,2.5320,495
2012-05-26,00:25:00,2.5310,2.5370,2.5300,2.5360,371
2012-05-26,00:30:00,2.5350,2.5410,2.5330,2.5360,309
2012-05-26,00:35:00,2.5370,2.5480,2.5360,2.5450,682
2012-05-26,00:40:00,2.5450,2.5450,2.5290,2.5300,681
2012-05-26,00:45:00,2.5300,2.5340,2.5290,2.5330,375
2012-05-26,00:50:00,2.5320,2.5370,2.5260,2.5300,506
2012-05-26,00:55:00,2.5310,2.5350,2.5310,2.5330,399
2012-05-26,01:00:00,2.5330,2.5450,2.5330,2.5410,549
2012-05-26,01:05:00,2.5410,2.5490,2.5410,2.5460,309
2012-05-26,01:10:00,2.5470,2.5510,2.5360,2.5390,889
2012-05-26,01:15:00,2.5400,2.5400,2.5330,2.5360,252
2012-05-26,01:20:00,2.5370,2.5440,2.5360,2.5430,210
2012-05-26,01:25:00,2.5420,2.5500,2.5400,2.5480,293
2012-05-26,01:30:00,2.5490,2.5560,2.5460,2.5490,775
2012-05-26,01:35:00,2.5500,2.5540,2.5440,2.5510,283
2012-05-26,01:40:00,2.5510,2.5630,2.5510,2.5550,808
2012-05-26,01:45:00,2.5540,2.5550,2.5430,2.5450,416
2012-05-26,01:50:00,2.5450,2.5470,2.5360,2.5370,699
2012-05-26,01:55:00,2.5360,2.5430,2.5360,2.5410,377
2012-05-26,02:00:00,2.5410,2.5500,2.5410,2.5480,520
2012-05-26,02:05:00,2.5490,2.5560,2.5440,2.5500,569
2012-05-26,02:10:00,2.5500,2.5670,2.5480,2.5670,568
2012-05-26,02:15:00,2.5670,2.5690,2.5580,2.5600,1410
2012-05-26,02:20:00,2.5620,2.5640,2.5510,2.5620,1403
2012-05-26,02:25:00,2.5630,2.5760,2.5590,2.5640,3680
2012-05-26,02:30:00,2.5630,2.5650,2.5520,2.5530,1354
2012-05-26,02:35:00,2.5550,2.5550,2.5510,2.5520,328
2012-05-26,02:40:00,2.5530,2.5590,2.5530,2.5590,305
2012-05-26,02:45:00,2.5570,2.5570,2.5540,2.5560,75
2012-05-26,02:50:00,2.5550,2.5550,2.5530,2.5540,106
2012-05-26,02:55:00,2.5520,2.5520,2.5500,2.5500,230
2012-05-26,03:00:00,2.5500,2.5500,2.5470,2.5470,163
2012-05-26,03:05:00,2.5470,2.5500,2.5460,2.5500,208
2012-05-26,03:10:00,2.5500,2.5510,2.5500,2.5510,45
2012-05-26,03:15:00,2.5510,2.5530,2.5500,2.5520,150
2012-05-26,03:20:00,2.5520,2.5530,2.5500,2.5530,49
2012-05-26,03:25:00,2.5520,2.5540,2.5520,2.5530,115
2012-05-26,03:30:00,2.5530,2.5540,2.5510,2.5520,88
2012-05-26,03:35:00,2.5520,2.5550,2.5510,2.5530,153
2012-05-26,03:40:00,2.5540,2.5620,2.5530,2.5610,340
2012-05-26,03:45:00,2.5610,2.5640,2.5600,2.5610,241
2012-05-26,03:50:00,2.5590,2.5590,2.5540,2.5550,97
2012-05-26,03:55:00,2.5540,2.5570,2.5520,2.5540,62
2012-05-26,04:00:00,2.5550,2.5560,2.5530,2.5560,8
2012-05-26,04:05:00,2.5570,2.5570,2.5550,2.5550,10
2012-05-26,04:10:00,2.5540,2.5560,2.5540,2.5540,26
2012-05-26,04:15:00,2.5520,2.5560,2.5510,2.5530,48
2012-05-26,04:20:00,2.5530,2.5530,2.5510,2.5510,12
2012-05-26,04:25:00,2.5500,2.5500,2.5500,2.5500,5
2012-05-26,04:30:00,2.5520,2.5680,2.5520,2.5520,6
2012-05-26,04:35:00,2.5510,2.5520,2.5510,2.5520,87
2012-05-26,04:40:00,2.5520,2.5530,2.5510,2.5530,15
2012-05-26,04:45:00,2.5530,2.5560,2.5510,2.5560,18
2012-05-26,04:50:00,2.5570,2.5570,2.5570,2.5570,2
2012-05-26,04:55:00,2.5560,2.5580,2.5550,2.5580,5
2012-05-26,05:00:00,2.5570,2.5570,2.5550,2.5550,36
2012-05-26,05:05:00,2.5570,2.5570,2.5570,2.5570,5
2012-05-26,05:10:00,2.5570,2.5570,2.5490,2.5500,103
2012-05-28,06:00:00,2.5470,2.5570,2.5470,2.5550,35
2012-05-28,06:05:00,2.5570,2.5600,2.5550,2.5570,13
2012-05-28,06:10:00,2.5480,2.5480,2.5480,2.5480,2
2012-05-28,06:15:00,2.5480,2.5480,2.5480,2.5480,1
2012-05-28,06:20:00,2.5460,2.5460,2.5460,2.5460,22
2012-05-28,06:25:00,2.5400,2.5400,2.5400,2.5400,1
2012-05-28,06:30:00,2.5400,2.5400,2.5390,2.5390,3
2012-05-28,06:35:00,2.5400,2.5400,2.5400,2.5400,2
2012-05-28,06:40:00,2.5270,2.5280,2.5270,2.5280,8
2012-05-28,07:00:00,2.5240,2.5240,2.5130,2.5190,30
2012-05-28,07:10:00,2.5120,2.5120,2.5110,2.5110,3
2012-05-28,07:15:00,2.5110,2.5110,2.5030,2.5080,67
2012-05-28,07:25:00,2.5030,2.5030,2.4940,2.4970,75
2012-05-28,07:30:00,2.4970,2.4990,2.4920,2.4990,6
2012-05-28,07:35:00,2.4970,2.4980,2.4950,2.4980,28
2012-05-28,07:45:00,2.4970,2.4970,2.4970,2.4970,1
2012-05-28,07:50:00,2.4960,2.4960,2.4960,2.4960,3
2012-05-28,08:05:00,2.4970,2.5000,2.4970,2.5000,8
2012-05-28,08:10:00,2.5000,2.5030,2.5000,2.5030,30
2012-05-28,08:50:00,2.5000,2.5000,2.5000,2.5000,1
2012-05-28,09:00:00,2.4990,2.4990,2.4990,2.4990,1
2012-05-28,10:50:00,2.5050,2.5050,2.5050,2.5050,5
2012-05-28,11:05:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-28,11:15:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-28,11:40:00,2.5060,2.5060,2.5060,2.5060,5
2012-05-28,11:45:00,2.5070,2.5100,2.5070,2.5100,5
2012-05-28,11:55:00,2.5070,2.5070,2.5070,2.5070,2
2012-05-28,12:00:00,2.5080,2.5100,2.5070,2.5070,28
2012-05-28,12:05:00,2.5070,2.5090,2.5070,2.5080,7
2012-05-28,12:10:00,2.5070,2.5070,2.5070,2.5070,5
2012-05-28,12:20:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-28,12:25:00,2.5050,2.5050,2.5030,2.5030,23
2012-05-28,12:30:00,2.5030,2.5030,2.4990,2.4990,11
2012-05-28,12:35:00,2.5000,2.5000,2.5000,2.5000,1
2012-05-28,12:40:00,2.4990,2.4990,2.4990,2.4990,1
2012-05-28,12:45:00,2.4990,2.4990,2.4990,2.4990,2
2012-05-28,12:55:00,2.5000,2.5000,2.5000,2.5000,8
2012-05-28,13:25:00,2.5090,2.5090,2.5090,2.5090,2
2012-05-28,13:40:00,2.5010,2.5010,2.5000,2.5000,4
2012-05-28,13:45:00,2.5010,2.5010,2.5010,2.5010,6
2012-05-28,14:00:00,2.5000,2.5000,2.5000,2.5000,1
2012-05-28,14:15:00,2.4960,2.4980,2.4960,2.4980,2
2012-05-28,14:20:00,2.5020,2.5020,2.5020,2.5020,1
2012-05-28,14:35:00,2.4940,2.4940,2.4940,2.4940,1
2012-05-28,14:40:00,2.4970,2.4970,2.4970,2.4970,1
2012-05-28,14:50:00,2.4930,2.4930,2.4930,2.4930,30
2012-05-28,14:55:00,2.4920,2.4920,2.4920,2.4920,1
2012-05-28,15:05:00,2.4930,2.4930,2.4930,2.4930,1
2012-05-28,15:10:00,2.4910,2.4930,2.4910,2.4930,11
2012-05-28,15:15:00,2.4910,2.4920,2.4910,2.4920,14
2012-05-28,15:20:00,2.4910,2.4910,2.4910,2.4910,2
2012-05-28,15:35:00,2.4920,2.4950,2.4920,2.4950,5
2012-05-28,16:00:00,2.4950,2.4960,2.4930,2.4930,4
2012-05-28,16:05:00,2.4950,2.4960,2.4950,2.4960,26
2012-05-28,16:10:00,2.4960,2.4970,2.4950,2.4950,49
2012-05-28,16:15:00,2.4950,2.4950,2.4930,2.4930,21
2012-05-28,16:20:00,2.4930,2.4930,2.4930,2.4930,3
2012-05-28,16:25:00,2.4930,2.4930,2.4920,2.4920,9
2012-05-28,16:30:00,2.4920,2.4920,2.4920,2.4920,15
2012-05-28,16:35:00,2.4920,2.4920,2.4900,2.4900,19
2012-05-28,16:40:00,2.4900,2.4900,2.4900,2.4900,2
2012-05-28,16:45:00,2.4900,2.4900,2.4860,2.4860,24
2012-05-28,17:00:00,2.4860,2.4870,2.4860,2.4860,34
2012-05-28,17:05:00,2.4850,2.4850,2.4850,2.4850,1
2012-05-28,17:10:00,2.4850,2.4850,2.4850,2.4850,3
2012-05-28,17:30:00,2.4810,2.4830,2.4810,2.4810,11
2012-05-28,18:05:00,2.4850,2.4850,2.4850,2.4850,1
2012-05-28,18:10:00,2.4910,2.4910,2.4910,2.4910,2
2012-05-28,18:45:00,2.4850,2.4850,2.4850,2.4850,6
2012-05-28,18:50:00,2.4870,2.4870,2.4870,2.4870,1
2012-05-28,18:55:00,2.4910,2.4950,2.4910,2.4940,12
2012-05-28,19:00:00,2.4940,2.4940,2.4940,2.4940,1
2012-05-28,19:10:00,2.4930,2.4930,2.4930,2.4930,1
2012-05-28,19:15:00,2.4930,2.4930,2.4930,2.4930,1
2012-05-28,19:20:00,2.4980,2.5000,2.4980,2.5000,5
2012-05-28,19:25:00,2.5030,2.5070,2.5030,2.5060,5
2012-05-28,19:30:00,2.5070,2.5070,2.5070,2.5070,1
2012-05-28,19:35:00,2.5070,2.5070,2.5040,2.5040,3
2012-05-28,19:40:00,2.5040,2.5040,2.5040,2.5040,1
2012-05-28,19:50:00,2.5040,2.5040,2.5040,2.5040,10
2012-05-28,20:00:00,2.5040,2.5040,2.5040,2.5040,2
2012-05-28,20:05:00,2.5040,2.5040,2.5040,2.5040,13
2012-05-28,20:10:00,2.4960,2.4960,2.4960,2.4960,11
2012-05-28,20:15:00,2.4960,2.4960,2.4960,2.4960,9
2012-05-28,20:20:00,2.5000,2.5000,2.4960,2.4960,3
2012-05-28,20:25:00,2.4970,2.5000,2.4970,2.5000,13
2012-05-28,20:30:00,2.4980,2.4980,2.4960,2.4960,24
2012-05-28,20:35:00,2.4930,2.4930,2.4930,2.4930,4
2012-05-28,20:40:00,2.4930,2.4930,2.4930,2.4930,1
2012-05-28,20:50:00,2.4920,2.4920,2.4910,2.4910,4
2012-05-28,20:55:00,2.4910,2.4910,2.4890,2.4890,17
2012-05-28,21:00:00,2.4910,2.4910,2.4880,2.4880,8
2012-05-28,21:05:00,2.5000,2.5000,2.4800,2.4820,47
2012-05-28,21:10:00,2.4820,2.4890,2.4820,2.4880,18
2012-05-28,21:15:00,2.4800,2.4800,2.4800,2.4800,11
2012-05-28,21:20:00,2.4830,2.4860,2.4830,2.4860,2
2012-05-28,21:30:00,2.4890,2.4890,2.4890,2.4890,21
2012-05-28,21:40:00,2.4910,2.4920,2.4870,2.4910,48
2012-05-28,21:45:00,2.4940,2.4940,2.4940,2.4940,10
2012-05-28,21:50:00,2.4950,2.4970,2.4950,2.4970,13
2012-05-28,21:55:00,2.4970,2.5000,2.4970,2.5000,5
2012-05-28,22:00:00,2.4980,2.4980,2.4940,2.4940,5
2012-05-28,22:05:00,2.4960,2.5000,2.4960,2.5000,19
2012-05-28,22:10:00,2.4970,2.4990,2.4970,2.4980,6
2012-05-28,22:15:00,2.4960,2.4960,2.4950,2.4950,9
2012-05-28,22:20:00,2.4950,2.4960,2.4940,2.4950,24
2012-05-28,22:25:00,2.4940,2.4940,2.4940,2.4940,5
2012-05-28,22:30:00,2.4950,2.4990,2.4950,2.4990,24
2012-05-28,22:35:00,2.4990,2.4990,2.4930,2.4930,6
2012-05-28,22:40:00,2.4980,2.4980,2.4930,2.4970,8
2012-05-28,22:45:00,2.4930,2.4960,2.4930,2.4960,17
2012-05-28,22:50:00,2.4960,2.4970,2.4960,2.4960,6
2012-05-28,23:00:00,2.4920,2.4920,2.4910,2.4920,26
2012-05-28,23:10:00,2.4950,2.4950,2.4950,2.4950,2
2012-05-28,23:40:00,2.4920,2.4920,2.4920,2.4920,1
2012-05-28,23:55:00,2.4930,2.4930,2.4900,2.4900,2
2012-05-29,00:15:00,2.4910,2.4910,2.4910,2.4910,1
2012-05-29,00:35:00,2.4910,2.4910,2.4910,2.4910,10
2012-05-29,00:40:00,2.4910,2.4940,2.4900,2.4900,15
2012-05-29,01:00:00,2.4900,2.4900,2.4900,2.4900,4
2012-05-29,01:05:00,2.4900,2.4900,2.4900,2.4900,5
2012-05-29,06:00:00,2.5130,2.5130,2.4820,2.4820,14
2012-05-29,06:20:00,2.5000,2.5000,2.5000,2.5000,2
2012-05-29,06:45:00,2.4970,2.4970,2.4900,2.4900,9
2012-05-29,06:50:00,2.4900,2.4900,2.4900,2.4900,4
2012-05-29,07:45:00,2.4900,2.4900,2.4900,2.4900,10
2012-05-29,07:50:00,2.4900,2.4900,2.4860,2.4860,6
2012-05-29,07:55:00,2.4920,2.4940,2.4920,2.4940,8
2012-05-29,08:05:00,2.4950,2.4960,2.4900,2.4900,12
2012-05-29,08:10:00,2.4890,2.4890,2.4890,2.4890,30
2012-05-29,08:20:00,2.4970,2.4970,2.4970,2.4970,1
2012-05-29,08:45:00,2.5030,2.5030,2.5000,2.5000,6
2012-05-29,09:50:00,2.5030,2.5030,2.5030,2.5030,1
2012-05-29,10:25:00,2.5050,2.5050,2.5050,2.5050,1
2012-05-29,10:30:00,2.5070,2.5100,2.5070,2.5100,29
2012-05-29,11:05:00,2.5010,2.5010,2.5010,2.5010,1
2012-05-29,12:00:00,2.5020,2.5020,2.5020,2.5020,2
2012-05-29,12:30:00,2.5030,2.5030,2.5010,2.5010,2
2012-05-29,12:40:00,2.5080,2.5080,2.5080,2.5080,1
2012-05-29,12:55:00,2.5110,2.5110,2.5110,2.5110,1
2012-05-29,13:00:00,2.5110,2.5110,2.5110,2.5110,3
2012-05-29,13:05:00,2.5170,2.5180,2.5170,2.5180,3
2012-05-29,13:20:00,2.5160,2.5160,2.5160,2.5160,1
2012-05-29,14:10:00,2.5160,2.5160,2.5160,2.5160,1
2012-05-29,14:45:00,2.5170,2.5170,2.5170,2.5170,3
2012-05-29,15:35:00,2.5150,2.5150,2.5150,2.5150,3
2012-05-29,15:40:00,2.5150,2.5150,2.5140,2.5140,3
2012-05-29,15:45:00,2.5140,2.5140,2.5140,2.5140,5
2012-05-29,15:55:00,2.5130,2.5130,2.5130,2.5130,1
2012-05-29,16:20:00,2.5010,2.5010,2.4990,2.4990,2
2012-05-29,16:35:00,2.5070,2.5070,2.5070,2.5070,1
2012-05-29,16:40:00,2.4900,2.4900,2.4900,2.4900,15
2012-05-29,16:45:00,2.4860,2.4860,2.4850,2.4850,20
2012-05-29,16:50:00,2.4850,2.4850,2.4850,2.4850,1
2012-05-29,16:55:00,2.4860,2.4860,2.4860,2.4860,1
2012-05-29,17:20:00,2.4820,2.4820,2.4820,2.4820,2
2012-05-29,17:45:00,2.4860,2.4860,2.4820,2.4820,10
2012-05-29,17:55:00,2.4880,2.4930,2.4880,2.4880,7
2012-05-29,18:00:00,2.4860,2.4910,2.4860,2.4910,9
2012-05-29,18:35:00,2.4900,2.4920,2.4900,2.4920,3
2012-05-29,18:50:00,2.4860,2.4860,2.4860,2.4860,1
2012-05-29,18:55:00,2.4860,2.4860,2.4860,2.4860,1
2012-05-29,19:00:00,2.4840,2.4840,2.4840,2.4840,6
2012-05-29,19:05:00,2.4860,2.5010,2.4860,2.5010,13
2012-05-29,19:10:00,2.5010,2.5010,2.5010,2.5010,1
2012-05-29,19:15:00,2.4900,2.4940,2.4900,2.4940,2
2012-05-29,19:20:00,2.4940,2.5170,2.4940,2.5170,8
2012-05-29,19:25:00,2.5180,2.5180,2.5140,2.5140,36
2012-05-29,19:30:00,2.5110,2.5150,2.5110,2.5140,3
2012-05-29,19:35:00,2.5100,2.5100,2.5100,2.5100,1
2012-05-29,19:40:00,2.5110,2.5130,2.5110,2.5130,32
2012-05-29,19:45:00,2.5100,2.5100,2.4980,2.5010,23
2012-05-29,19:50:00,2.5050,2.5050,2.5050,2.5050,4
2012-05-29,19:55:00,2.4960,2.4960,2.4910,2.4950,59
2012-05-29,20:00:00,2.5000,2.5020,2.4930,2.5020,29
2012-05-29,20:05:00,2.5020,2.5260,2.5020,2.5240,91
2012-05-29,20:10:00,2.5150,2.5200,2.5100,2.5200,52
2012-05-29,20:15:00,2.5230,2.5250,2.5200,2.5230,67
2012-05-29,20:20:00,2.5230,2.5250,2.5200,2.5200,44
2012-05-29,20:25:00,2.5180,2.5210,2.5180,2.5200,69
2012-05-29,20:30:00,2.5160,2.5160,2.5070,2.5070,52
2012-05-29,20:35:00,2.5100,2.5100,2.5020,2.5060,37
2012-05-29,20:40:00,2.5000,2.5120,2.4980,2.5120,51
2012-05-29,20:45:00,2.5130,2.5150,2.5000,2.5000,35
2012-05-29,20:50:00,2.5140,2.5150,2.5000,2.5140,28
2012-05-29,20:55:00,2.5150,2.5150,2.5100,2.5100,20
2012-05-29,21:00:00,2.5200,2.5360,2.5200,2.5350,122
2012-05-29,21:05:00,2.5320,2.5320,2.5220,2.5300,44
2012-05-29,21:10:00,2.5300,2.5350,2.5260,2.5260,30
2012-05-29,21:15:00,2.5280,2.5320,2.5260,2.5270,120
2012-05-29,21:20:00,2.5280,2.5310,2.5230,2.5230,163
2012-05-29,21:25:00,2.5210,2.5220,2.5180,2.5220,43
2012-05-29,21:30:00,2.5220,2.5310,2.5220,2.5300,40
2012-05-29,21:35:00,2.5270,2.5270,2.5210,2.5230,120
2012-05-29,21:40:00,2.5210,2.5230,2.5110,2.5140,117
2012-05-29,21:45:00,2.5160,2.5180,2.5160,2.5180,8
2012-05-29,21:50:00,2.5200,2.5250,2.5190,2.5250,68
2012-05-29,21:55:00,2.5230,2.5290,2.5230,2.5290,8
2012-05-29,22:00:00,2.5270,2.5300,2.5250,2.5250,101
2012-05-29,22:05:00,2.5270,2.5310,2.5270,2.5310,26
2012-05-29,22:10:00,2.5310,2.5360,2.5310,2.5350,96
2012-05-29,22:15:00,2.5390,2.5400,2.5390,2.5400,32
2012-05-29,22:20:00,2.5350,2.5350,2.5220,2.5240,28
2012-05-29,22:25:00,2.5280,2.5280,2.5250,2.5250,28
2012-05-29,22:30:00,2.5280,2.5340,2.5260,2.5280,72
2012-05-29,22:35:00,2.5250,2.5250,2.5240,2.5240,9
2012-05-29,22:40:00,2.5220,2.5220,2.5190,2.5200,34
2012-05-29,22:45:00,2.5200,2.5200,2.5180,2.5180,12
2012-05-29,22:50:00,2.5160,2.5200,2.5160,2.5200,36
2012-05-29,22:55:00,2.5170,2.5200,2.5170,2.5170,74
2012-05-29,23:00:00,2.5170,2.5230,2.5170,2.5210,41
2012-05-29,23:05:00,2.5210,2.5270,2.5200,2.5250,61
2012-05-29,23:10:00,2.5260,2.5290,2.5230,2.5270,93
2012-05-29,23:15:00,2.5290,2.5290,2.5240,2.5240,26
2012-05-29,23:20:00,2.5250,2.5310,2.5250,2.5310,49
2012-05-29,23:25:00,2.5310,2.5310,2.5280,2.5300,30
2012-05-29,23:30:00,2.5240,2.5240,2.5220,2.5220,30
2012-05-29,23:35:00,2.5220,2.5250,2.5200,2.5250,22
2012-05-29,23:40:00,2.5250,2.5280,2.5240,2.5280,35
2012-05-29,23:45:00,2.5250,2.5280,2.5250,2.5280,18
2012-05-29,23:50:00,2.5250,2.5250,2.5200,2.5200,39
2012-05-29,23:55:00,2.5220,2.5230,2.5200,2.5220,32
2012-05-30,00:00:00,2.5220,2.5260,2.5220,2.5260,70
2012-05-30,00:05:00,2.5260,2.5260,2.5210,2.5210,91
2012-05-30,00:10:00,2.5230,2.5230,2.5210,2.5220,24
2012-05-30,00:15:00,2.5220,2.5230,2.5200,2.5200,35
2012-05-30,00:20:00,2.5180,2.5180,2.5080,2.5080,174
2012-05-30,00:25:00,2.5100,2.5150,2.5090,2.5120,37
2012-05-30,00:30:00,2.5140,2.5170,2.5120,2.5150,36
2012-05-30,00:35:00,2.5160,2.5190,2.5160,2.5170,99
2012-05-30,00:40:00,2.5160,2.5180,2.5160,2.5180,34
2012-05-30,00:45:00,2.5170,2.5170,2.5160,2.5170,33
2012-05-30,00:50:00,2.5180,2.5200,2.5170,2.5200,76
2012-05-30,00:55:00,2.5170,2.5200,2.5170,2.5200,11
2012-05-30,01:00:00,2.5200,2.5200,2.5190,2.5200,43
2012-05-30,01:05:00,2.5200,2.5200,2.5100,2.5100,50
2012-05-30,01:10:00,2.5090,2.5100,2.5070,2.5090,45
2012-05-30,01:15:00,2.5080,2.5110,2.5000,2.5010,191
2012-05-30,01:20:00,2.5000,2.5000,2.4950,2.4950,18
2012-05-30,01:25:00,2.4940,2.4980,2.4920,2.4940,39
2012-05-30,01:30:00,2.4940,2.4950,2.4890,2.4950,109
2012-05-30,01:35:00,2.4920,2.4940,2.4900,2.4900,50
2012-05-30,01:40:00,2.4910,2.4920,2.4900,2.4910,26
2012-05-30,01:45:00,2.4900,2.4900,2.4820,2.4870,148
2012-05-30,01:50:00,2.4840,2.4890,2.4730,2.4790,115
2012-05-30,01:55:00,2.4770,2.4780,2.4720,2.4730,102
2012-05-30,02:00:00,2.4720,2.4720,2.4420,2.4460,518
2012-05-30,02:05:00,2.4450,2.4480,2.4280,2.4290,458
2012-05-30,02:10:00,2.4280,2.4350,2.4230,2.4290,477
2012-05-30,02:15:00,2.4270,2.4290,2.4220,2.4220,488
2012-05-30,02:20:00,2.4230,2.4350,2.4120,2.4180,586
2012-05-30,02:25:00,2.4180,2.4190,2.3990,2.4180,855
2012-05-30,04:25:00,2.5000,2.5000,2.4960,2.4990,27
2012-05-30,04:30:00,2.4970,2.4970,2.4960,2.4960,38
2012-05-30,04:35:00,2.4970,2.4990,2.4850,2.4980,20
2012-05-30,04:40:00,2.4980,2.5010,2.4960,2.4990,159
2012-05-30,04:45:00,2.4970,2.5000,2.4960,2.4990,47
2012-05-30,04:50:00,2.4990,2.5020,2.4970,2.5010,92
2012-05-30,04:55:00,2.5010,2.5010,2.4980,2.4980,22
2012-05-30,05:00:00,2.5000,2.5010,2.4970,2.4980,17
2012-05-30,05:05:00,2.4960,2.5010,2.4960,2.4970,34
2012-05-30,05:10:00,2.4970,2.4970,2.4940,2.4940,34
2012-05-30,06:00:00,2.4980,2.4980,2.4860,2.4910,30
2012-05-30,06:05:00,2.4960,2.5010,2.4830,2.4950,113
2012-05-30,06:10:00,2.4950,2.4950,2.4930,2.4940,5
2012-05-30,06:20:00,2.4940,2.4940,2.4910,2.4910,9
2012-05-30,06:30:00,2.4920,2.4920,2.4870,2.4870,13
2012-05-30,06:35:00,2.4860,2.4860,2.4830,2.4850,19
2012-05-30,06:45:00,2.4840,2.4840,2.4840,2.4840,2
2012-05-30,06:55:00,2.4860,2.4860,2.4860,2.4860,1
2012-05-30,07:00:00,2.4860,2.4860,2.4860,2.4860,2
2012-05-30,07:10:00,2.4860,2.4860,2.4840,2.4840,4
2012-05-30,07:15:00,2.4840,2.4850,2.4840,2.4840,6
2012-05-30,07:20:00,2.4860,2.4880,2.4860,2.4880,9
2012-05-30,07:25:00,2.4880,2.4880,2.4880,2.4880,6
2012-05-30,07:30:00,2.4880,2.4880,2.4880,2.4880,1
2012-05-30,07:40:00,2.4870,2.4870,2.4850,2.4850,17
2012-05-30,07:45:00,2.4850,2.4850,2.4850,2.4850,10
2012-05-30,07:50:00,2.4850,2.4860,2.4850,2.4850,3
2012-05-30,07:55:00,2.4850,2.4850,2.4850,2.4850,7
2012-05-30,08:00:00,2.4850,2.4860,2.4850,2.4860,6
2012-05-30,08:05:00,2.4850,2.4860,2.4850,2.4860,3
2012-05-30,08:15:00,2.4850,2.4850,2.4850,2.4850,1
2012-05-30,08:20:00,2.4860,2.4890,2.4860,2.4890,46
2012-05-30,08:25:00,2.4900,2.4900,2.4900,2.4900,4
2012-05-30,08:30:00,2.4900,2.4900,2.4900,2.4900,1
2012-05-30,08:35:00,2.4900,2.4900,2.4900,2.4900,2
2012-05-30,08:40:00,2.4900,2.4910,2.4900,2.4910,3
2012-05-30,08:50:00,2.4940,2.4980,2.4900,2.4900,15
2012-05-30,08:55:00,2.4970,2.5000,2.4970,2.5000,40
2012-05-30,09:00:00,2.4980,2.4980,2.4940,2.4940,21
2012-05-30,09:05:00,2.4940,2.4940,2.4900,2.4900,22
2012-05-30,09:25:00,2.4970,2.4970,2.4970,2.4970,2
2012-05-30,09:40:00,2.4970,2.4980,2.4970,2.4980,4
2012-05-30,09:45:00,2.4980,2.4980,2.4980,2.4980,1
2012-05-30,09:50:00,2.4980,2.5000,2.4960,2.5000,7
2012-05-30,09:55:00,2.4990,2.4990,2.4990,2.4990,1
2012-05-30,10:00:00,2.5000,2.5010,2.5000,2.5010,3
2012-05-30,10:05:00,2.5010,2.5010,2.4980,2.4980,2
2012-05-30,10:10:00,2.5000,2.5020,2.4980,2.5020,9
2012-05-30,10:20:00,2.5020,2.5020,2.5020,2.5020,1
2012-05-30,10:25:00,2.4990,2.5030,2.4990,2.5030,2
2012-05-30,10:35:00,2.5000,2.5000,2.5000,2.5000,1
2012-05-30,10:40:00,2.5000,2.5000,2.4930,2.4930,6
2012-05-30,10:50:00,2.4970,2.4970,2.4950,2.4950,11
2012-05-30,11:00:00,2.4950,2.4950,2.4930,2.4930,6
2012-05-30,11:05:00,2.4930,2.4930,2.4930,2.4930,2
2012-05-30,11:15:00,2.4930,2.4930,2.4930,2.4930,3
2012-05-30,11:20:00,2.4950,2.4950,2.4950,2.4950,1
2012-05-30,11:25:00,2.4980,2.4980,2.4960,2.4960,2
2012-05-30,11:35:00,2.4960,2.4960,2.4930,2.4930,2
2012-05-30,11:40:00,2.4920,2.4920,2.4920,2.4920,4
2012-05-30,11:45:00,2.4920,2.4950,2.4920,2.4940,4
2012-05-30,11:50:00,2.4930,2.4930,2.4930,2.4930,1
2012-05-30,11:55:00,2.4950,2.4950,2.4940,2.4950,6
2012-05-30,12:00:00,2.4950,2.4960,2.4950,2.4960,11
2012-05-30,12:05:00,2.4960,2.5000,2.4960,2.5000,6
2012-05-30,12:10:00,2.4990,2.4990,2.4980,2.4980,2
2012-05-30,12:15:00,2.4980,2.4980,2.4980,2.4980,2
2012-05-30,12:20:00,2.4990,2.5000,2.4990,2.5000,7
2012-05-30,12:25:00,2.5000,2.5010,2.4990,2.5010,15
2012-05-30,12:30:00,2.5000,2.5070,2.5000,2.5030,129
2012-05-30,12:35:00,2.5040,2.5080,2.5040,2.5060,60
2012-05-30,12:40:00,2.5060,2.5080,2.5060,2.5080,54
2012-05-30,12:45:00,2.5080,2.5080,2.5010,2.5030,68
2012-05-30,12:50:00,2.5030,2.5060,2.5030,2.5050,30
2012-05-30,12:55:00,2.5060,2.5060,2.5040,2.5040,15
2012-05-30,13:00:00,2.5030,2.5040,2.5030,2.5040,38
2012-05-30,13:05:00,2.5030,2.5050,2.5030,2.5040,22
2012-05-30,13:10:00,2.5040,2.5040,2.5030,2.5040,7
2012-05-30,13:15:00,2.5030,2.5030,2.5020,2.5030,6
2012-05-30,13:20:00,2.5020,2.5020,2.4990,2.4990,11
2012-05-30,13:25:00,2.5000,2.5000,2.4990,2.5000,6
2012-05-30,13:30:00,2.5000,2.5010,2.5000,2.5000,9
2012-05-30,13:35:00,2.5010,2.5010,2.5010,2.5010,14
2012-05-30,13:40:00,2.5010,2.5020,2.5010,2.5020,6
2012-05-30,13:45:00,2.5040,2.5040,2.5030,2.5030,3
2012-05-30,13:50:00,2.5040,2.5050,2.5040,2.5050,16
2012-05-30,13:55:00,2.5050,2.5050,2.5030,2.5030,40
2012-05-30,14:00:00,2.5020,2.5030,2.5020,2.5020,12
2012-05-30,14:05:00,2.5030,2.5030,2.5030,2.5030,8
2012-05-30,14:10:00,2.5020,2.5020,2.5000,2.5000,24
2012-05-30,14:15:00,2.5000,2.5000,2.4980,2.4980,16
2012-05-30,14:20:00,2.5000,2.5000,2.5000,2.5000,1
2012-05-30,14:25:00,2.5000,2.5000,2.5000,2.5000,6
2012-05-30,14:30:00,2.5000,2.5000,2.4970,2.4970,11
2012-05-30,14:35:00,2.4970,2.4970,2.4940,2.4940,29
2012-05-30,14:40:00,2.4940,2.4940,2.4890,2.4910,68
2012-05-30,14:45:00,2.4910,2.4950,2.4910,2.4910,44
2012-05-30,14:55:00,2.4900,2.4900,2.4900,2.4900,14
2012-05-30,15:00:00,2.4880,2.4900,2.4880,2.4900,32
2012-05-30,15:05:00,2.4900,2.4900,2.4860,2.4860,62
2012-05-30,15:10:00,2.4860,2.4860,2.4820,2.4820,148
2012-05-30,15:15:00,2.4820,2.4820,2.4760,2.4760,130
2012-05-30,15:20:00,2.4760,2.4790,2.4760,2.4770,28
2012-05-30,15:25:00,2.4780,2.4800,2.4750,2.4760,29
2012-05-30,15:30:00,2.4760,2.4790,2.4760,2.4770,15
2012-05-30,15:35:00,2.4760,2.4780,2.4720,2.4720,64
2012-05-30,15:40:00,2.4720,2.4720,2.4660,2.4660,165
2012-05-30,15:45:00,2.4660,2.4660,2.4520,2.4620,582
2012-05-30,15:50:00,2.4610,2.4660,2.4590,2.4590,54
2012-05-30,15:55:00,2.4570,2.4620,2.4570,2.4620,19
2012-05-30,16:00:00,2.4610,2.4620,2.4590,2.4620,17
2012-05-30,16:05:00,2.4620,2.4630,2.4600,2.4600,37
2012-05-30,16:10:00,2.4590,2.4590,2.4580,2.4590,5
2012-05-30,16:15:00,2.4590,2.4600,2.4570,2.4600,23
2012-05-30,16:20:00,2.4600,2.4600,2.4580,2.4580,21
2012-05-30,16:25:00,2.4580,2.4580,2.4410,2.4450,466
2012-05-30,16:30:00,2.4450,2.4470,2.4360,2.4370,89
2012-05-30,16:35:00,2.4380,2.4460,2.4360,2.4440,99
2012-05-30,16:40:00,2.4440,2.4470,2.4440,2.4470,47
2012-05-30,16:45:00,2.4460,2.4470,2.4460,2.4470,57
2012-05-30,16:50:00,2.4470,2.4480,2.4430,2.4430,54
2012-05-30,16:55:00,2.4410,2.4430,2.4380,2.4420,53
2012-05-30,17:00:00,2.4410,2.4410,2.4310,2.4310,146
2012-05-30,17:05:00,2.4320,2.4320,2.4260,2.4280,176
2012-05-30,17:10:00,2.4290,2.4320,2.4280,2.4280,209
2012-05-30,17:15:00,2.4280,2.4300,2.4250,2.4300,72
2012-05-30,17:20:00,2.4310,2.4330,2.4290,2.4300,147
2012-05-30,17:25:00,2.4280,2.4300,2.4270,2.4280,48
2012-05-30,17:30:00,2.4300,2.4310,2.4290,2.4300,82
2012-05-30,17:35:00,2.4290,2.4310,2.4260,2.4290,37
2012-05-30,17:40:00,2.4310,2.4310,2.4280,2.4290,57
2012-05-30,17:45:00,2.4290,2.4300,2.4270,2.4300,44
2012-05-30,17:50:00,2.4300,2.4310,2.4280,2.4300,45
2012-05-30,17:55:00,2.4300,2.4310,2.4300,2.4310,11
2012-05-30,18:00:00,2.4320,2.4320,2.4310,2.4320,32
2012-05-30,18:05:00,2.4310,2.4360,2.4310,2.4320,69
2012-05-30,18:10:00,2.4320,2.4320,2.4160,2.4160,257
2012-05-30,18:15:00,2.4160,2.4160,2.4060,2.4100,361
2012-05-30,18:20:00,2.4100,2.4150,2.4090,2.4120,174
2012-05-30,18:25:00,2.4110,2.4130,2.4100,2.4120,28
2012-05-30,18:30:00,2.4120,2.4120,2.4050,2.4080,119
2012-05-30,18:35:00,2.4080,2.4120,2.4060,2.4080,96
2012-05-30,18:40:00,2.4090,2.4100,2.4080,2.4080,96
2012-05-30,18:45:00,2.4080,2.4100,2.4020,2.4090,270
2012-05-30,18:50:00,2.4090,2.4100,2.4070,2.4080,91
2012-05-30,18:55:00,2.4080,2.4090,2.4070,2.4090,87
2012-05-30,19:00:00,2.4080,2.4130,2.4080,2.4130,264
2012-05-30,19:05:00,2.4130,2.4180,2.4120,2.4160,254
2012-05-30,19:10:00,2.4140,2.4270,2.4140,2.4190,228
2012-05-30,19:15:00,2.4200,2.4200,2.4140,2.4190,146
2012-05-30,19:20:00,2.4190,2.4220,2.4170,2.4190,169
2012-05-30,19:25:00,2.4190,2.4210,2.4130,2.4140,150
2012-05-30,19:30:00,2.4120,2.4140,2.4090,2.4100,119
2012-05-30,19:35:00,2.4100,2.4180,2.4090,2.4160,344
2012-05-30,19:40:00,2.4170,2.4190,2.4140,2.4150,257
2012-05-30,19:45:00,2.4160,2.4250,2.4160,2.4220,495
2012-05-30,19:50:00,2.4230,2.4260,2.4220,2.4250,377
2012-05-30,19:55:00,2.4260,2.4270,2.4200,2.4210,293
2012-05-30,20:00:00,2.4210,2.4290,2.4200,2.4290,551
2012-05-30,20:05:00,2.4290,2.4340,2.4250,2.4250,675
2012-05-30,20:10:00,2.4260,2.4300,2.4250,2.4290,499
2012-05-30,20:15:00,2.4290,2.4350,2.4270,2.4310,577
2012-05-30,20:20:00,2.4320,2.4350,2.4310,2.4330,272
2012-05-30,20:25:00,2.4330,2.4360,2.4270,2.4300,717
2012-05-30,20:30:00,2.4300,2.4310,2.4110,2.4150,1166
2012-05-30,20:35:00,2.4160,2.4230,2.4160,2.4220,493
2012-05-30,20:40:00,2.4220,2.4280,2.4190,2.4250,1081
2012-05-30,20:45:00,2.4260,2.4380,2.4240,2.4350,1564
2012-05-30,20:50:00,2.4340,2.4410,2.4330,2.4400,1215
2012-05-30,20:55:00,2.4400,2.4440,2.4290,2.4300,1084
2012-05-30,21:00:00,2.4310,2.4350,2.4270,2.4350,2425
2012-05-30,21:05:00,2.4340,2.4410,2.4320,2.4400,1177
2012-05-30,21:10:00,2.4390,2.4480,2.4360,2.4470,1223
2012-05-30,21:15:00,2.4480,2.4510,2.4410,2.4450,1223
2012-05-30,21:20:00,2.4450,2.4610,2.4440,2.4560,1844
2012-05-30,21:25:00,2.4560,2.4590,2.4440,2.4460,1705
2012-05-30,21:30:00,2.4480,2.4490,2.4320,2.4360,1541
2012-05-30,21:35:00,2.4360,2.4370,2.4190,2.4270,3352
2012-05-30,21:40:00,2.4270,2.4330,2.4260,2.4270,927
2012-05-30,21:45:00,2.4280,2.4400,2.4250,2.4360,1053
2012-05-30,21:50:00,2.4360,2.4370,2.4260,2.4270,766
2012-05-30,21:55:00,2.4280,2.4300,2.4210,2.4250,1032
2012-05-30,22:00:00,2.4230,2.4330,2.4230,2.4310,516
2012-05-30,22:05:00,2.4330,2.4400,2.4270,2.4300,1209
2012-05-30,22:10:00,2.4290,2.4330,2.4270,2.4300,886
2012-05-30,22:15:00,2.4310,2.4310,2.4260,2.4260,486
2012-05-30,22:20:00,2.4260,2.4310,2.4250,2.4300,488
2012-05-30,22:25:00,2.4290,2.4300,2.4260,2.4280,601
2012-05-30,22:30:00,2.4280,2.4320,2.4260,2.4320,834
2012-05-30,22:35:00,2.4320,2.4390,2.4320,2.4380,798
2012-05-30,22:40:00,2.4380,2.4380,2.4290,2.4330,506
2012-05-30,22:45:00,2.4330,2.4340,2.4240,2.4260,537
2012-05-30,22:50:00,2.4250,2.4350,2.4240,2.4280,554
2012-05-30,22:55:00,2.4280,2.4320,2.4240,2.4240,970
2012-05-30,23:00:00,2.4240,2.4250,2.4010,2.4020,4022
2012-05-30,23:05:00,2.4030,2.4160,2.4000,2.4130,2159
2012-05-30,23:10:00,2.4120,2.4130,2.3930,2.4010,2238
2012-05-30,23:15:00,2.4000,2.4110,2.3990,2.4060,1858
2012-05-30,23:20:00,2.4060,2.4120,2.4050,2.4090,802
2012-05-30,23:25:00,2.4090,2.4100,2.4000,2.4070,1342
2012-05-30,23:30:00,2.4070,2.4190,2.4060,2.4190,1414
2012-05-30,23:35:00,2.4190,2.4190,2.4110,2.4120,548
2012-05-30,23:40:00,2.4130,2.4170,2.4100,2.4160,459
2012-05-30,23:45:00,2.4160,2.4210,2.4130,2.4160,806
2012-05-30,23:50:00,2.4150,2.4170,2.4100,2.4120,533
2012-05-30,23:55:00,2.4130,2.4190,2.4110,2.4170,755
2012-05-31,00:00:00,2.4180,2.4180,2.4160,2.4160,159
2012-05-31,00:05:00,2.4160,2.4250,2.4160,2.4190,672
2012-05-31,00:10:00,2.4200,2.4300,2.4190,2.4210,1036
2012-05-31,00:15:00,2.4220,2.4240,2.4190,2.4200,286
2012-05-31,00:20:00,2.4200,2.4240,2.4200,2.4230,315
2012-05-31,00:25:00,2.4230,2.4290,2.4210,2.4280,742
2012-05-31,00:30:00,2.4280,2.4280,2.4210,2.4210,308
2012-05-31,00:35:00,2.4220,2.4260,2.4220,2.4230,421
2012-05-31,00:40:00,2.4220,2.4270,2.4180,2.4230,779
2012-05-31,00:45:00,2.4230,2.4380,2.4220,2.4360,1812
2012-05-31,00:50:00,2.4360,2.4500,2.4350,2.4480,2770
2012-05-31,00:55:00,2.4470,2.4690,2.4430,2.4650,3033
2012-05-31,01:00:00,2.4640,2.4640,2.4470,2.4550,1994
2012-05-31,01:05:00,2.4540,2.4650,2.4500,2.4600,1268
2012-05-31,01:10:00,2.4590,2.4590,2.4500,2.4520,1336
2012-05-31,01:15:00,2.4510,2.4510,2.4440,2.4460,1070
2012-05-31,01:20:00,2.4460,2.4520,2.4410,2.4480,800
2012-05-31,01:25:00,2.4490,2.4490,2.4380,2.4400,862
2012-05-31,01:30:00,2.4390,2.4570,2.4390,2.4530,1076
2012-05-31,01:35:00,2.4530,2.4540,2.4420,2.4440,712
2012-05-31,01:40:00,2.4430,2.4440,2.4320,2.4430,1141
2012-05-31,01:45:00,2.4430,2.4550,2.4370,2.4470,1824
2012-05-31,01:50:00,2.4460,2.4480,2.4420,2.4450,322
2012-05-31,01:55:00,2.4440,2.4450,2.4360,2.4430,652
2012-05-31,02:00:00,2.4440,2.4440,2.4340,2.4360,424
2012-05-31,02:05:00,2.4350,2.4430,2.4310,2.4350,1386
2012-05-31,02:10:00,2.4360,2.4460,2.4340,2.4450,994
2012-05-31,02:15:00,2.4450,2.4520,2.4320,2.4380,2399
2012-05-31,02:20:00,2.4380,2.4420,2.4180,2.4240,3110
2012-05-31,02:25:00,2.4240,2.4270,2.4130,2.4210,4076
2012-05-31,02:30:00,2.4220,2.4310,2.4220,2.4310,1260
2012-05-31,02:35:00,2.4290,2.4320,2.4250,2.4280,605
2012-05-31,02:40:00,2.4270,2.4270,2.4230,2.4240,488
2012-05-31,02:45:00,2.4230,2.4270,2.4220,2.4260,293
2012-05-31,02:50:00,2.4260,2.4280,2.4230,2.4240,204
2012-05-31,02:55:00,2.4250,2.4250,2.4230,2.4230,132
2012-05-31,03:00:00,2.4230,2.4270,2.4230,2.4270,162
2012-05-31,03:05:00,2.4270,2.4290,2.4270,2.4290,128
2012-05-31,03:10:00,2.4280,2.4290,2.4260,2.4260,65
2012-05-31,03:15:00,2.4250,2.4260,2.4240,2.4250,46
2012-05-31,03:20:00,2.4250,2.4250,2.4240,2.4240,50
2012-05-31,03:25:00,2.4240,2.4260,2.4230,2.4240,77
2012-05-31,03:30:00,2.4250,2.4260,2.4240,2.4240,63
2012-05-31,03:35:00,2.4240,2.4260,2.4230,2.4250,70
2012-05-31,03:40:00,2.4250,2.4290,2.4240,2.4280,177
2012-05-31,03:45:00,2.4290,2.4320,2.4260,2.4320,206
2012-05-31,03:50:00,2.4320,2.4340,2.4300,2.4330,277
2012-05-31,03:55:00,2.4340,2.4340,2.4320,2.4320,103
2012-05-31,04:00:00,2.4320,2.4340,2.4300,2.4330,101
2012-05-31,04:05:00,2.4320,2.4330,2.4310,2.4310,40
2012-05-31,04:10:00,2.4330,2.4360,2.4300,2.4360,161
2012-05-31,04:15:00,2.4370,2.4370,2.4310,2.4340,190
2012-05-31,04:20:00,2.4340,2.4430,2.4340,2.4420,313
2012-05-31,04:25:00,2.4420,2.4420,2.4370,2.4420,258
2012-05-31,04:30:00,2.4410,2.4440,2.4180,2.4430,53
2012-05-31,04:35:00,2.4430,2.4490,2.4430,2.4470,98
2012-05-31,04:40:00,2.4480,2.4490,2.4460,2.4460,70
2012-05-31,04:45:00,2.4490,2.4530,2.4450,2.4470,117
2012-05-31,04:50:00,2.4450,2.4450,2.4400,2.4430,82
2012-05-31,04:55:00,2.4440,2.4450,2.4400,2.4440,89
2012-05-31,05:00:00,2.4410,2.4450,2.4410,2.4450,39
2012-05-31,05:05:00,2.4440,2.4500,2.4440,2.4500,55
2012-05-31,05:10:00,2.4480,2.4570,2.4480,2.4500,173
2012-05-31,06:00:00,2.4500,2.4500,2.4430,2.4500,27
2012-05-31,06:05:00,2.4490,2.4490,2.4460,2.4460,2
2012-05-31,06:10:00,2.4490,2.4500,2.4490,2.4500,12
2012-05-31,06:15:00,2.4500,2.4500,2.4500,2.4500,2
2012-05-31,06:20:00,2.4500,2.4500,2.4500,2.4500,1
2012-05-31,06:25:00,2.4500,2.4500,2.4500,2.4500,3
2012-05-31,06:30:00,2.4450,2.4450,2.4450,2.4450,1
2012-05-31,06:35:00,2.4450,2.4450,2.4450,2.4450,11
2012-05-31,06:40:00,2.4450,2.4470,2.4450,2.4470,11
2012-05-31,06:45:00,2.4450,2.4450,2.4450,2.4450,1
2012-05-31,06:50:00,2.4460,2.4460,2.4420,2.4420,4
2012-05-31,06:55:00,2.4430,2.4440,2.4430,2.4440,7
2012-05-31,07:00:00,2.4430,2.4430,2.4430,2.4430,2
2012-05-31,07:05:00,2.4460,2.4470,2.4460,2.4470,4
2012-05-31,07:10:00,2.4430,2.4430,2.4410,2.4410,14
2012-05-31,07:15:00,2.4400,2.4400,2.4370,2.4370,6
2012-05-31,07:25:00,2.4380,2.4380,2.4380,2.4380,1
2012-05-31,07:40:00,2.4350,2.4380,2.4350,2.4380,11
2012-05-31,07:45:00,2.4390,2.4410,2.4390,2.4410,9
2012-05-31,07:50:00,2.4410,2.4490,2.4410,2.4490,7
2012-05-31,08:00:00,2.4470,2.4500,2.4470,2.4500,5
2012-05-31,08:05:00,2.4490,2.4490,2.4450,2.4450,4
2012-05-31,08:20:00,2.4480,2.4480,2.4480,2.4480,1
2012-05-31,08:25:00,2.4450,2.4450,2.4430,2.4430,5
2012-05-31,08:30:00,2.4430,2.4430,2.4410,2.4410,21
2012-05-31,08:35:00,2.4400,2.4400,2.4340,2.4340,46
2012-05-31,08:40:00,2.4330,2.4370,2.4310,2.4310,26
2012-05-31,08:45:00,2.4350,2.4360,2.4350,2.4360,4
2012-05-31,09:00:00,2.4330,2.4330,2.4330,2.4330,1
2012-05-31,09:05:00,2.4370,2.4380,2.4360,2.4380,9
2012-05-31,09:10:00,2.4380,2.4410,2.4380,2.4410,68
2012-05-31,09:15:00,2.4410,2.4440,2.4410,2.4440,19
2012-05-31,09:20:00,2.4440,2.4440,2.4400,2.4400,7
2012-05-31,09:25:00,2.4410,2.4420,2.4410,2.4420,7
2012-05-31,09:30:00,2.4410,2.4420,2.4410,2.4420,2
2012-05-31,09:35:00,2.4410,2.4420,2.4410,2.4420,2
2012-05-31,09:45:00,2.4400,2.4400,2.4390,2.4390,3
2012-05-31,09:50:00,2.4420,2.4420,2.4420,2.4420,3
2012-05-31,10:10:00,2.4410,2.4410,2.4400,2.4400,6
2012-05-31,10:15:00,2.4390,2.4390,2.4360,2.4380,6
2012-05-31,10:20:00,2.4400,2.4400,2.4400,2.4400,1
2012-05-31,10:25:00,2.4380,2.4380,2.4380,2.4380,1
2012-05-31,10:35:00,2.4380,2.4380,2.4360,2.4360,5
2012-05-31,10:40:00,2.4370,2.4380,2.4370,2.4380,2
2012-05-31,11:00:00,2.4350,2.4350,2.4350,2.4350,1
2012-05-31,11:05:00,2.4380,2.4380,2.4380,2.4380,1
2012-05-31,11:25:00,2.4350,2.4400,2.4350,2.4400,16
2012-05-31,11:50:00,2.4390,2.4400,2.4360,2.4360,6
2012-05-31,11:55:00,2.4360,2.4360,2.4340,2.4350,19
2012-05-31,12:00:00,2.4340,2.4340,2.4300,2.4300,18
2012-05-31,12:05:00,2.4300,2.4320,2.4280,2.4280,22
2012-05-31,12:10:00,2.4320,2.4320,2.4320,2.4320,1
2012-05-31,12:15:00,2.4280,2.4280,2.4280,2.4280,2
2012-05-31,12:25:00,2.4310,2.4310,2.4310,2.4310,1
2012-05-31,12:30:00,2.4280,2.4290,2.4200,2.4200,93
2012-05-31,12:35:00,2.4230,2.4300,2.4200,2.4200,98
2012-05-31,12:40:00,2.4220,2.4220,2.4200,2.4200,14
2012-05-31,12:45:00,2.4210,2.4220,2.4210,2.4220,8
2012-05-31,12:50:00,2.4210,2.4230,2.4210,2.4210,5
2012-05-31,12:55:00,2.4200,2.4210,2.4200,2.4210,14
2012-05-31,13:00:00,2.4210,2.4210,2.4150,2.4170,478
2012-05-31,13:05:00,2.4170,2.4170,2.4140,2.4150,28
2012-05-31,13:10:00,2.4140,2.4140,2.4140,2.4140,9
2012-05-31,13:15:00,2.4140,2.4170,2.4140,2.4170,12
2012-05-31,13:20:00,2.4160,2.4170,2.4160,2.4160,6
2012-05-31,13:25:00,2.4170,2.4170,2.4170,2.4170,17
2012-05-31,13:30:00,2.4170,2.4180,2.4160,2.4160,19
2012-05-31,13:35:00,2.4150,2.4160,2.4150,2.4160,3
2012-05-31,13:40:00,2.4170,2.4170,2.4170,2.4170,5
2012-05-31,13:45:00,2.4170,2.4180,2.4160,2.4180,22
2012-05-31,13:50:00,2.4170,2.4170,2.4160,2.4160,3
2012-05-31,13:55:00,2.4160,2.4160,2.4140,2.4140,29
2012-05-31,14:00:00,2.4130,2.4140,2.4100,2.4100,27
2012-05-31,14:05:00,2.4110,2.4110,2.4100,2.4100,3
2012-05-31,14:10:00,2.4100,2.4100,2.4050,2.4080,100
2012-05-31,14:15:00,2.4080,2.4080,2.4070,2.4070,2
2012-05-31,14:20:00,2.4070,2.4080,2.4030,2.4030,32
2012-05-31,14:25:00,2.4030,2.4030,2.4020,2.4030,6
2012-05-31,14:30:00,2.4030,2.4030,2.4010,2.4030,6
2012-05-31,14:35:00,2.4030,2.4100,2.4030,2.4060,65
2012-05-31,14:40:00,2.4080,2.4110,2.4040,2.4040,25
2012-05-31,14:45:00,2.4040,2.4050,2.4040,2.4050,19
2012-05-31,14:50:00,2.4030,2.4030,2.4010,2.4010,21
2012-05-31,14:55:00,2.4000,2.4020,2.4000,2.4020,24
2012-05-31,15:00:00,2.4010,2.4010,2.3940,2.3980,129
2012-05-31,15:05:00,2.3950,2.4010,2.3950,2.4000,13
2012-05-31,15:10:00,2.4000,2.4000,2.3990,2.4000,25
2012-05-31,15:15:00,2.3990,2.4060,2.3990,2.4020,76
2012-05-31,15:20:00,2.4030,2.4040,2.3970,2.3980,77
2012-05-31,15:25:00,2.3980,2.4010,2.3970,2.3980,28
2012-05-31,15:30:00,2.3970,2.3990,2.3950,2.3970,61
2012-05-31,15:35:00,2.3950,2.3970,2.3940,2.3950,56
2012-05-31,15:40:00,2.3950,2.3950,2.3920,2.3950,263
2012-05-31,15:45:00,2.3930,2.3960,2.3900,2.3900,169
2012-05-31,15:50:00,2.3900,2.3920,2.3900,2.3910,113
2012-05-31,15:55:00,2.3920,2.3920,2.3910,2.3910,8
2012-05-31,16:00:00,2.3910,2.3910,2.3870,2.3880,109
2012-05-31,16:05:00,2.3890,2.3920,2.3880,2.3900,27
2012-05-31,16:10:00,2.3910,2.3920,2.3900,2.3910,23
2012-05-31,16:15:00,2.3920,2.3920,2.3910,2.3920,10
2012-05-31,16:20:00,2.3920,2.3930,2.3920,2.3930,34
2012-05-31,16:25:00,2.3930,2.3930,2.3920,2.3930,46
2012-05-31,16:30:00,2.3930,2.3940,2.3930,2.3930,33
2012-05-31,16:35:00,2.3930,2.3950,2.3920,2.3940,47
2012-05-31,16:40:00,2.3930,2.3970,2.3930,2.3960,61
2012-05-31,16:45:00,2.3950,2.3960,2.3940,2.3950,57
2012-05-31,16:50:00,2.3950,2.3990,2.3950,2.3950,113
2012-05-31,16:55:00,2.3950,2.3960,2.3950,2.3950,64
2012-05-31,17:00:00,2.3950,2.3950,2.3910,2.3910,45
2012-05-31,17:05:00,2.3920,2.3960,2.3910,2.3950,47
2012-05-31,17:10:00,2.3960,2.3970,2.3950,2.3960,116
2012-05-31,17:15:00,2.3960,2.3970,2.3940,2.3940,44
2012-05-31,17:20:00,2.3950,2.3950,2.3910,2.3920,23
2012-05-31,17:25:00,2.3910,2.3930,2.3910,2.3910,62
2012-05-31,17:30:00,2.3920,2.3950,2.3910,2.3930,170
2012-05-31,17:35:00,2.3930,2.3930,2.3920,2.3920,7
2012-05-31,17:40:00,2.3930,2.3940,2.3930,2.3930,18
2012-05-31,17:45:00,2.3930,2.3930,2.3910,2.3910,23
2012-05-31,17:50:00,2.3900,2.3910,2.3900,2.3910,13
2012-05-31,17:55:00,2.3890,2.3910,2.3870,2.3870,31
2012-05-31,18:00:00,2.3870,2.3880,2.3850,2.3860,121
2012-05-31,18:05:00,2.3870,2.3900,2.3870,2.3890,44
2012-05-31,18:10:00,2.3890,2.3900,2.3880,2.3900,66
2012-05-31,18:15:00,2.3890,2.3890,2.3870,2.3880,38
2012-05-31,18:20:00,2.3880,2.3880,2.3870,2.3880,24
2012-05-31,18:25:00,2.3880,2.3890,2.3880,2.3890,97
2012-05-31,18:30:00,2.3890,2.3890,2.3880,2.3880,23
2012-05-31,18:35:00,2.3880,2.3900,2.3870,2.3880,84
2012-05-31,18:40:00,2.3870,2.3890,2.3850,2.3870,73
2012-05-31,18:45:00,2.3880,2.3880,2.3850,2.3850,90
2012-05-31,18:50:00,2.3850,2.3860,2.3830,2.3860,235
2012-05-31,18:55:00,2.3860,2.3870,2.3850,2.3870,118
2012-05-31,19:00:00,2.3880,2.3910,2.3880,2.3900,150
2012-05-31,19:05:00,2.3890,2.3900,2.3870,2.3900,187
2012-05-31,19:10:00,2.3880,2.3900,2.3880,2.3900,132
2012-05-31,19:15:00,2.3920,2.3920,2.3890,2.3890,160
2012-05-31,19:20:00,2.3900,2.3920,2.3890,2.3900,180
2012-05-31,19:25:00,2.3900,2.3930,2.3890,2.3900,158
2012-05-31,19:30:00,2.3900,2.3910,2.3880,2.3900,292
2012-05-31,19:35:00,2.3900,2.3940,2.3890,2.3920,214
2012-05-31,19:40:00,2.3920,2.3940,2.3910,2.3910,178
2012-05-31,19:45:00,2.3910,2.3920,2.3880,2.3880,207
2012-05-31,19:50:00,2.3880,2.3890,2.3830,2.3860,348
2012-05-31,19:55:00,2.3870,2.3930,2.3860,2.3900,545
2012-05-31,20:00:00,2.3910,2.3960,2.3880,2.3910,636
2012-05-31,20:05:00,2.3910,2.4000,2.3900,2.3970,606
2012-05-31,20:10:00,2.3970,2.3990,2.3960,2.3970,387
2012-05-31,20:15:00,2.3960,2.3990,2.3950,2.3960,363
2012-05-31,20:20:00,2.3960,2.3960,2.3910,2.3930,655
2012-05-31,20:25:00,2.3920,2.3990,2.3910,2.3960,919
2012-05-31,20:30:00,2.3960,2.4000,2.3960,2.3990,1082
2012-05-31,20:35:00,2.4000,2.4030,2.3970,2.3980,1104
2012-05-31,20:40:00,2.3980,2.3990,2.3920,2.3950,449
2012-05-31,20:45:00,2.3940,2.3950,2.3930,2.3930,265
2012-05-31,20:50:00,2.3930,2.3940,2.3860,2.3900,894
2012-05-31,20:55:00,2.3900,2.3900,2.3790,2.3790,1471
2012-05-31,21:00:00,2.3790,2.3930,2.3770,2.3890,2776
2012-05-31,21:05:00,2.3890,2.4020,2.3890,2.3930,1292
2012-05-31,21:10:00,2.3940,2.3950,2.3870,2.3940,728
2012-05-31,21:15:00,2.3930,2.4040,2.3900,2.4020,921
2012-05-31,21:20:00,2.4020,2.4020,2.3920,2.3950,1004
2012-05-31,21:25:00,2.3940,2.4020,2.3940,2.4010,552
2012-05-31,21:30:00,2.4010,2.4040,2.3940,2.3980,1180
2012-05-31,21:35:00,2.3980,2.4140,2.3940,2.4100,3228
2012-05-31,21:40:00,2.4100,2.4190,2.4070,2.4190,1963
2012-05-31,21:45:00,2.4190,2.4200,2.4100,2.4160,1161
2012-05-31,21:50:00,2.4150,2.4160,2.4030,2.4130,1757
2012-05-31,21:55:00,2.4140,2.4200,2.4110,2.4130,931
2012-05-31,22:00:00,2.4120,2.4150,2.4100,2.4140,617
2012-05-31,22:05:00,2.4140,2.4180,2.4110,2.4140,723
2012-05-31,22:10:00,2.4130,2.4190,2.4110,2.4180,458
2012-05-31,22:15:00,2.4190,2.4220,2.4110,2.4150,1162
2012-05-31,22:20:00,2.4150,2.4160,2.4100,2.4140,790
2012-05-31,22:25:00,2.4150,2.4360,2.4130,2.4210,1910
2012-05-31,22:30:00,2.4170,2.4250,2.3900,2.4110,6107
2012-05-31,22:35:00,2.4100,2.4110,2.3930,2.3990,2029
2012-05-31,22:40:00,2.3980,2.4110,2.3970,2.4030,1538
2012-05-31,22:45:00,2.4030,2.4080,2.3960,2.4010,1325
2012-05-31,22:50:00,2.4000,2.4210,2.4000,2.4160,1757
2012-05-31,22:55:00,2.4170,2.4180,2.4020,2.4060,1052
2012-05-31,23:00:00,2.4050,2.4070,2.4000,2.4040,401
2012-05-31,23:05:00,2.4050,2.4290,2.4050,2.4270,1448
2012-05-31,23:10:00,2.4270,2.4500,2.4250,2.4420,4968
2012-05-31,23:15:00,2.4420,2.4540,2.4330,2.4450,2992
2012-05-31,23:20:00,2.4450,2.4480,2.4400,2.4430,1360
2012-05-31,23:25:00,2.4430,2.4640,2.4420,2.4630,2563
2012-05-31,23:30:00,2.4620,2.4630,2.4440,2.4490,2486
2012-05-31,23:35:00,2.4470,2.4490,2.4410,2.4460,1202
2012-05-31,23:40:00,2.4470,2.4560,2.4450,2.4470,921
2012-05-31,23:45:00,2.4470,2.4540,2.4460,2.4500,734
2012-05-31,23:50:00,2.4500,2.4520,2.4410,2.4440,1386
2012-05-31,23:55:00,2.4430,2.4450,2.4360,2.4410,1005
2012-06-01,00:00:00,2.4420,2.4720,2.4400,2.4710,3961
2012-06-01,00:05:00,2.4720,2.4730,2.4600,2.4630,2678
2012-06-01,00:10:00,2.4630,2.4670,2.4470,2.4550,1613
2012-06-01,00:15:00,2.4550,2.4570,2.4480,2.4560,890
2012-06-01,00:20:00,2.4570,2.4650,2.4570,2.4610,671
2012-06-01,00:25:00,2.4610,2.4760,2.4610,2.4700,1567
2012-06-01,00:30:00,2.4700,2.4700,2.4580,2.4580,868
2012-06-01,00:35:00,2.4580,2.4760,2.4570,2.4740,1246
2012-06-01,00:40:00,2.4740,2.4840,2.4710,2.4820,2207
2012-06-01,00:45:00,2.4830,2.4900,2.4800,2.4900,2337
2012-06-01,00:50:00,2.4900,2.4980,2.4820,2.4830,3236
2012-06-01,00:55:00,2.4820,2.4840,2.4770,2.4810,1248
2012-06-01,01:00:00,2.4810,2.4900,2.4800,2.4880,1070
2012-06-01,01:05:00,2.4880,2.4930,2.4780,2.4810,1792
2012-06-01,01:10:00,2.4810,2.4850,2.4740,2.4820,1343
2012-06-01,01:15:00,2.4810,2.4850,2.4750,2.4780,2009
2012-06-01,01:20:00,2.4770,2.4840,2.4760,2.4830,1617
2012-06-01,01:25:00,2.4840,2.4850,2.4660,2.4710,2056
2012-06-01,01:30:00,2.4720,2.4770,2.4630,2.4770,1736
2012-06-01,01:35:00,2.4770,2.4770,2.4580,2.4580,1259
2012-06-01,01:40:00,2.4590,2.4750,2.4580,2.4740,1445
2012-06-01,01:45:00,2.4740,2.4770,2.4700,2.4750,991
2012-06-01,01:50:00,2.4750,2.4760,2.4640,2.4700,1639
2012-06-01,01:55:00,2.4690,2.4720,2.4600,2.4660,1954
2012-06-01,02:00:00,2.4650,2.4760,2.4640,2.4680,2323
2012-06-01,02:05:00,2.4690,2.4870,2.4660,2.4840,3110
2012-06-01,02:10:00,2.4850,2.4850,2.4540,2.4550,2527
2012-06-01,02:15:00,2.4550,2.4550,2.4330,2.4380,5388
2012-06-01,02:20:00,2.4380,2.4410,2.4270,2.4300,2919
2012-06-01,02:25:00,2.4300,2.4350,2.4090,2.4320,7779
2012-06-01,02:30:00,2.4330,2.4360,2.4290,2.4310,1619
2012-06-01,02:35:00,2.4300,2.4380,2.4300,2.4380,549
2012-06-01,02:40:00,2.4370,2.4380,2.4310,2.4310,485
2012-06-01,02:45:00,2.4310,2.4320,2.4290,2.4290,158
2012-06-01,02:50:00,2.4290,2.4330,2.4290,2.4330,151
2012-06-01,02:55:00,2.4320,2.4330,2.4300,2.4300,153
2012-06-01,03:00:00,2.4300,2.4320,2.4290,2.4290,42
2012-06-01,03:05:00,2.4300,2.4340,2.4300,2.4330,85
2012-06-01,03:10:00,2.4340,2.4350,2.4320,2.4330,155
2012-06-01,03:15:00,2.4330,2.4340,2.4320,2.4330,64
2012-06-01,03:20:00,2.4330,2.4330,2.4300,2.4300,42
2012-06-01,03:25:00,2.4300,2.4300,2.4250,2.4250,282
2012-06-01,03:30:00,2.4250,2.4280,2.4240,2.4260,165
2012-06-01,03:35:00,2.4250,2.4250,2.4210,2.4230,348
2012-06-01,03:40:00,2.4220,2.4230,2.4170,2.4180,207
2012-06-01,03:45:00,2.4170,2.4170,2.4100,2.4140,406
2012-06-01,03:50:00,2.4130,2.4140,2.4110,2.4120,244
2012-06-01,03:55:00,2.4110,2.4160,2.4100,2.4160,114
2012-06-01,04:00:00,2.4150,2.4180,2.4140,2.4150,90
2012-06-01,04:05:00,2.4160,2.4170,2.4150,2.4170,23
2012-06-01,04:10:00,2.4150,2.4190,2.4150,2.4170,88
2012-06-01,04:15:00,2.4170,2.4180,2.4130,2.4140,80
2012-06-01,04:20:00,2.4150,2.4150,2.4120,2.4130,25
2012-06-01,04:25:00,2.4130,2.4180,2.4130,2.4150,49
2012-06-01,04:30:00,2.4150,2.4180,2.4150,2.4180,18
2012-06-01,04:35:00,2.4170,2.4190,2.4170,2.4190,4
2012-06-01,04:40:00,2.4220,2.4220,2.4170,2.4170,8
2012-06-01,04:45:00,2.4170,2.4170,2.4150,2.4150,12
2012-06-01,04:50:00,2.4140,2.4170,2.4130,2.4170,140
2012-06-01,04:55:00,2.4170,2.4190,2.4150,2.4150,10
2012-06-01,05:00:00,2.4150,2.4150,2.4120,2.4130,25
2012-06-01,05:05:00,2.4120,2.4120,2.4100,2.4100,28
2012-06-01,05:10:00,2.4120,2.4120,2.4030,2.4030,119
2012-06-01,06:00:00,2.4080,2.4150,2.4050,2.4050,59
2012-06-01,06:05:00,2.4060,2.4100,2.4040,2.4070,33
2012-06-01,06:10:00,2.4080,2.4080,2.4050,2.4050,28
2012-06-01,06:15:00,2.4050,2.4090,2.3990,2.4010,214
2012-06-01,06:20:00,2.4030,2.4030,2.3970,2.4000,15
2012-06-01,06:25:00,2.3980,2.3980,2.3960,2.3960,3
2012-06-01,06:30:00,2.3980,2.4000,2.3980,2.4000,2
2012-06-01,06:35:00,2.3990,2.3990,2.3970,2.3970,6
2012-06-01,06:40:00,2.3970,2.3970,2.3970,2.3970,3
2012-06-01,06:45:00,2.4000,2.4000,2.4000,2.4000,1
2012-06-01,06:50:00,2.4030,2.4050,2.4030,2.4050,4
2012-06-01,06:55:00,2.4030,2.4030,2.4010,2.4010,5
2012-06-01,07:00:00,2.4030,2.4030,2.4030,2.4030,1
2012-06-01,07:10:00,2.4010,2.4060,2.4010,2.4060,11
2012-06-01,07:15:00,2.4030,2.4030,2.3860,2.3860,136
2012-06-01,07:20:00,2.3870,2.3870,2.3820,2.3870,48
2012-06-01,07:25:00,2.3830,2.3830,2.3800,2.3810,25
2012-06-01,07:30:00,2.3800,2.3810,2.3750,2.3790,94
2012-06-01,07:35:00,2.3780,2.3780,2.3770,2.3770,20
2012-06-01,07:40:00,2.3770,2.3780,2.3760,2.3760,6
2012-06-01,07:45:00,2.3770,2.3770,2.3750,2.3750,19
2012-06-01,07:50:00,2.3770,2.3810,2.3770,2.3800,17
2012-06-01,07:55:00,2.3790,2.3840,2.3790,2.3840,11
2012-06-01,08:00:00,2.3820,2.3830,2.3820,2.3820,9
2012-06-01,08:05:00,2.3820,2.3830,2.3820,2.3830,10
2012-06-01,08:15:00,2.3840,2.3880,2.3840,2.3880,10
2012-06-01,08:20:00,2.3900,2.3900,2.3900,2.3900,5
2012-06-01,08:25:00,2.3920,2.3930,2.3900,2.3930,8
2012-06-01,08:30:00,2.3890,2.3890,2.3720,2.3750,350
2012-06-01,08:35:00,2.3750,2.3750,2.3680,2.3710,172
2012-06-01,08:40:00,2.3700,2.3770,2.3690,2.3770,27
2012-06-01,08:45:00,2.3770,2.3780,2.3770,2.3780,3
2012-06-01,08:50:00,2.3790,2.3790,2.3740,2.3740,2
2012-06-01,09:00:00,2.3740,2.3800,2.3740,2.3750,3
2012-06-01,09:05:00,2.3750,2.3750,2.3750,2.3750,1
2012-06-01,09:10:00,2.3750,2.3750,2.3740,2.3740,6
2012-06-01,09:15:00,2.3740,2.3770,2.3740,2.3770,2
2012-06-01,09:20:00,2.3780,2.3780,2.3780,2.3780,1
2012-06-01,09:25:00,2.3770,2.3770,2.3770,2.3770,1
2012-06-01,09:30:00,2.3780,2.3780,2.3780,2.3780,1
2012-06-01,09:35:00,2.3770,2.3770,2.3770,2.3770,3
2012-06-01,09:40:00,2.3770,2.3780,2.3730,2.3730,32
2012-06-01,09:45:00,2.3740,2.3740,2.3740,2.3740,1
2012-06-01,09:50:00,2.3740,2.3740,2.3710,2.3710,24
2012-06-01,09:55:00,2.3720,2.3720,2.3690,2.3690,36
2012-06-01,10:00:00,2.3720,2.3720,2.3670,2.3690,30
2012-06-01,10:05:00,2.3670,2.3670,2.3650,2.3650,56
2012-06-01,10:10:00,2.3660,2.3660,2.3650,2.3660,7
2012-06-01,10:15:00,2.3660,2.3680,2.3660,2.3680,4
2012-06-01,10:20:00,2.3710,2.3720,2.3710,2.3720,18
2012-06-01,10:30:00,2.3750,2.3750,2.3740,2.3750,8
2012-06-01,10:35:00,2.3760,2.3760,2.3750,2.3750,2
2012-06-01,10:40:00,2.3770,2.3770,2.3740,2.3740,12
2012-06-01,10:45:00,2.3760,2.3770,2.3760,2.3770,2
2012-06-01,10:50:00,2.3760,2.3770,2.3760,2.3770,7
2012-06-01,10:55:00,2.3780,2.3780,2.3780,2.3780,13
2012-06-01,11:00:00,2.3780,2.3780,2.3750,2.3750,13
2012-06-01,11:05:00,2.3740,2.3740,2.3680,2.3680,25
2012-06-01,11:10:00,2.3680,2.3680,2.3680,2.3680,4
2012-06-01,11:15:00,2.3700,2.3740,2.3700,2.3740,2
2012-06-01,11:30:00,2.3720,2.3720,2.3720,2.3720,3
2012-06-01,11:35:00,2.3750,2.3770,2.3750,2.3770,6
2012-06-01,11:40:00,2.3780,2.3790,2.3780,2.3790,2
2012-06-01,11:45:00,2.3790,2.3820,2.3790,2.3820,18
2012-06-01,11:50:00,2.3830,2.3870,2.3830,2.3860,9
2012-06-01,11:55:00,2.3830,2.3830,2.3810,2.3820,5
2012-06-01,12:00:00,2.3820,2.3880,2.3820,2.3840,34
2012-06-01,12:05:00,2.3830,2.3830,2.3810,2.3810,27
2012-06-01,12:10:00,2.3810,2.3810,2.3800,2.3800,11
2012-06-01,12:15:00,2.3780,2.3840,2.3780,2.3840,57
2012-06-01,12:20:00,2.3830,2.3840,2.3820,2.3840,45
2012-06-01,12:25:00,2.3840,2.3860,2.3800,2.3860,51
2012-06-01,12:30:00,2.3870,2.3880,2.3740,2.3790,179
2012-06-01,12:35:00,2.3800,2.3870,2.3790,2.3870,126
2012-06-01,12:40:00,2.3870,2.3880,2.3850,2.3870,33
2012-06-01,12:45:00,2.3870,2.3870,2.3870,2.3870,28
2012-06-01,12:50:00,2.3860,2.3860,2.3830,2.3840,10
2012-06-01,12:55:00,2.3860,2.3860,2.3860,2.3860,18
2012-06-01,13:00:00,2.3850,2.3850,2.3790,2.3790,5
2012-06-01,13:05:00,2.3770,2.3790,2.3770,2.3790,3
2012-06-01,13:10:00,2.3780,2.3780,2.3750,2.3780,22
2012-06-01,13:15:00,2.3780,2.3790,2.3780,2.3780,59
2012-06-01,13:20:00,2.3780,2.3780,2.3770,2.3780,12
2012-06-01,13:25:00,2.3770,2.3780,2.3770,2.3770,5
2012-06-01,13:30:00,2.3760,2.3770,2.3740,2.3740,9
2012-06-01,13:35:00,2.3730,2.3740,2.3710,2.3720,14
2012-06-01,13:40:00,2.3740,2.3740,2.3740,2.3740,1
2012-06-01,13:50:00,2.3770,2.3780,2.3770,2.3780,9
2012-06-01,13:55:00,2.3780,2.3780,2.3770,2.3770,16
2012-06-01,14:00:00,2.3780,2.3780,2.3720,2.3720,31
2012-06-01,14:05:00,2.3720,2.3720,2.3680,2.3690,31
2012-06-01,14:10:00,2.3690,2.3720,2.3690,2.3720,24
2012-06-01,14:15:00,2.3730,2.3730,2.3640,2.3640,144
2012-06-01,14:20:00,2.3650,2.3650,2.3580,2.3580,260
2012-06-01,14:25:00,2.3580,2.3600,2.3580,2.3590,27
2012-06-01,14:30:00,2.3580,2.3580,2.3570,2.3580,14
2012-06-01,14:35:00,2.3580,2.3590,2.3570,2.3570,52
2012-06-01,14:40:00,2.3570,2.3580,2.3570,2.3580,31
2012-06-01,14:45:00,2.3580,2.3590,2.3510,2.3560,184
2012-06-01,14:50:00,2.3550,2.3560,2.3550,2.3560,8
2012-06-01,14:55:00,2.3550,2.3570,2.3550,2.3570,17
2012-06-01,15:00:00,2.3550,2.3590,2.3550,2.3560,56
2012-06-01,15:05:00,2.3580,2.3580,2.3540,2.3540,17
2012-06-01,15:10:00,2.3550,2.3550,2.3550,2.3550,9
2012-06-01,15:15:00,2.3540,2.3550,2.3530,2.3550,29
2012-06-01,15:20:00,2.3560,2.3610,2.3560,2.3610,154
2012-06-01,15:25:00,2.3610,2.3610,2.3600,2.3600,33
2012-06-01,15:30:00,2.3600,2.3610,2.3600,2.3600,34
2012-06-01,15:35:00,2.3600,2.3600,2.3590,2.3600,17
2012-06-01,15:40:00,2.3600,2.3600,2.3590,2.3600,29
2012-06-01,15:45:00,2.3600,2.3600,2.3590,2.3590,35
2012-06-01,15:50:00,2.3590,2.3600,2.3580,2.3590,55
2012-06-01,15:55:00,2.3600,2.3600,2.3590,2.3600,23
2012-06-01,16:00:00,2.3600,2.3610,2.3600,2.3610,43
2012-06-01,16:05:00,2.3620,2.3650,2.3610,2.3630,113
2012-06-01,16:10:00,2.3630,2.3630,2.3610,2.3610,18
2012-06-01,16:15:00,2.3600,2.3610,2.3600,2.3600,21
2012-06-01,16:20:00,2.3590,2.3600,2.3580,2.3600,24
2012-06-01,16:25:00,2.3590,2.3590,2.3550,2.3580,40
2012-06-01,16:30:00,2.3570,2.3580,2.3550,2.3570,30
2012-06-01,16:35:00,2.3560,2.3560,2.3540,2.3540,18
2012-06-01,16:40:00,2.3560,2.3570,2.3550,2.3560,24
2012-06-01,16:45:00,2.3550,2.3550,2.3540,2.3540,8
2012-06-01,16:50:00,2.3540,2.3560,2.3530,2.3530,81
2012-06-01,16:55:00,2.3520,2.3530,2.3520,2.3530,31
2012-06-01,17:00:00,2.3530,2.3530,2.3520,2.3530,23
2012-06-01,17:05:00,2.3530,2.3550,2.3520,2.3540,38
2012-06-01,17:10:00,2.3540,2.3550,2.3530,2.3530,26
2012-06-01,17:15:00,2.3530,2.3550,2.3520,2.3540,29
2012-06-01,17:20:00,2.3550,2.3570,2.3540,2.3560,73
2012-06-01,17:25:00,2.3550,2.3550,2.3520,2.3550,28
2012-06-01,17:30:00,2.3550,2.3560,2.3550,2.3560,39
2012-06-01,17:35:00,2.3550,2.3550,2.3520,2.3550,16
2012-06-01,17:40:00,2.3560,2.3570,2.3560,2.3560,9
2012-06-01,17:45:00,2.3550,2.3560,2.3540,2.3550,18
2012-06-01,17:50:00,2.3540,2.3560,2.3530,2.3530,25
2012-06-01,17:55:00,2.3530,2.3570,2.3520,2.3570,77
2012-06-01,18:00:00,2.3570,2.3580,2.3560,2.3570,44
2012-06-01,18:05:00,2.3560,2.3560,2.3550,2.3550,89
2012-06-01,18:10:00,2.3550,2.3550,2.3530,2.3530,39
2012-06-01,18:15:00,2.3540,2.3540,2.3520,2.3530,30
2012-06-01,18:20:00,2.3520,2.3530,2.3500,2.3500,166
2012-06-01,18:25:00,2.3500,2.3510,2.3500,2.3500,76
2012-06-01,18:30:00,2.3510,2.3510,2.3500,2.3500,81
2012-06-01,18:35:00,2.3500,2.3520,2.3500,2.3500,229
2012-06-01,18:40:00,2.3500,2.3540,2.3490,2.3540,211
2012-06-01,18:45:00,2.3530,2.3580,2.3530,2.3580,105
2012-06-01,18:50:00,2.3580,2.3600,2.3570,2.3570,211
2012-06-01,18:55:00,2.3580,2.3590,2.3560,2.3570,84
2012-06-01,19:00:00,2.3570,2.3580,2.3560,2.3570,90
2012-06-01,19:05:00,2.3570,2.3570,2.3560,2.3560,27
2012-06-01,19:10:00,2.3550,2.3570,2.3550,2.3560,57
2012-06-01,19:15:00,2.3560,2.3580,2.3550,2.3570,65
2012-06-01,19:20:00,2.3570,2.3590,2.3560,2.3570,107
2012-06-01,19:25:00,2.3570,2.3590,2.3560,2.3580,158
2012-06-01,19:30:00,2.3580,2.3580,2.3560,2.3570,102
2012-06-01,19:35:00,2.3560,2.3570,2.3550,2.3550,39
2012-06-01,19:40:00,2.3560,2.3600,2.3510,2.3600,198
2012-06-01,19:45:00,2.3580,2.3650,2.3580,2.3620,739
2012-06-01,19:50:00,2.3620,2.3650,2.3610,2.3630,195
2012-06-01,19:55:00,2.3630,2.3660,2.3600,2.3610,443
2012-06-01,20:00:00,2.3610,2.3640,2.3600,2.3610,247
2012-06-01,20:05:00,2.3610,2.3630,2.3430,2.3480,1707
2012-06-01,20:10:00,2.3490,2.3520,2.3440,2.3520,535
2012-06-01,20:15:00,2.3520,2.3590,2.3510,2.3530,884
2012-06-01,20:20:00,2.3540,2.3570,2.3510,2.3530,427
2012-06-01,20:25:00,2.3540,2.3550,2.3490,2.3520,485
2012-06-01,20:30:00,2.3510,2.3520,2.3370,2.3500,1930
2012-06-01,20:35:00,2.3510,2.3510,2.3440,2.3440,708
2012-06-01,20:40:00,2.3450,2.3450,2.3320,2.3420,1945
2012-06-01,20:45:00,2.3400,2.3430,2.3350,2.3370,682
2012-06-01,20:50:00,2.3380,2.3440,2.3350,2.3410,1095
2012-06-01,20:55:00,2.3410,2.3440,2.3350,2.3400,1762
2012-06-01,21:00:00,2.3400,2.3530,2.3340,2.3530,3599
2012-06-01,21:05:00,2.3520,2.3640,2.3520,2.3630,1949
2012-06-01,21:10:00,2.3620,2.3620,2.3520,2.3570,1174
2012-06-01,21:15:00,2.3570,2.3640,2.3540,2.3570,913
2012-06-01,21:20:00,2.3570,2.3580,2.3510,2.3580,764
2012-06-01,21:25:00,2.3590,2.3680,2.3550,2.3680,1692
2012-06-01,21:30:00,2.3680,2.3720,2.3630,2.3630,1354
2012-06-01,21:35:00,2.3630,2.3670,2.3580,2.3610,1530
2012-06-01,21:40:00,2.3610,2.3610,2.3520,2.3530,550
2012-06-01,21:45:00,2.3530,2.3540,2.3480,2.3510,818
2012-06-01,21:50:00,2.3510,2.3520,2.3400,2.3460,1882
2012-06-01,21:55:00,2.3460,2.3490,2.3420,2.3450,1064
2012-06-01,22:00:00,2.3440,2.3510,2.3440,2.3490,826
2012-06-01,22:05:00,2.3500,2.3590,2.3470,2.3560,2049
2012-06-01,22:10:00,2.3570,2.3570,2.3460,2.3460,1335
2012-06-01,22:15:00,2.3460,2.3480,2.3400,2.3420,970
2012-06-01,22:20:00,2.3420,2.3420,2.3350,2.3390,1320
2012-06-01,22:25:00,2.3380,2.3420,2.3360,2.3380,875
2012-06-01,22:30:00,2.3380,2.3460,2.3350,2.3440,961
2012-06-01,22:35:00,2.3430,2.3440,2.3400,2.3420,516
2012-06-01,22:40:00,2.3410,2.3450,2.3400,2.3410,738
2012-06-01,22:45:00,2.3410,2.3450,2.3370,2.3370,654
2012-06-01,22:50:00,2.3370,2.3380,2.3240,2.3290,2173
2012-06-01,22:55:00,2.3280,2.3330,2.3270,2.3280,1055
2012-06-01,23:00:00,2.3270,2.3280,2.3220,2.3230,1433
2012-06-01,23:05:00,2.3230,2.3250,2.3150,2.3230,2798
2012-06-01,23:10:00,2.3240,2.3330,2.3230,2.3270,1665
2012-06-01,23:15:00,2.3280,2.3300,2.3220,2.3240,1070
2012-06-01,23:20:00,2.3240,2.3260,2.3190,2.3230,1178
2012-06-01,23:25:00,2.3220,2.3300,2.3200,2.3250,1759
2012-06-01,23:30:00,2.3250,2.3400,2.3220,2.3390,2300
2012-06-01,23:35:00,2.3390,2.3420,2.3340,2.3380,1641
2012-06-01,23:40:00,2.3380,2.3410,2.3330,2.3340,1577
2012-06-01,23:45:00,2.3340,2.3400,2.3310,2.3330,1012
2012-06-01,23:50:00,2.3320,2.3420,2.3310,2.3400,1351
2012-06-01,23:55:00,2.3390,2.3450,2.3360,2.3390,1464
2012-06-02,00:00:00,2.3400,2.3430,2.3360,2.3420,1082
2012-06-02,00:05:00,2.3410,2.3430,2.3360,2.3370,975
2012-06-02,00:10:00,2.3370,2.3430,2.3350,2.3430,758
2012-06-02,00:15:00,2.3420,2.3430,2.3340,2.3370,1160
2012-06-02,00:20:00,2.3360,2.3410,2.3340,2.3400,1020
2012-06-02,00:25:00,2.3400,2.3430,2.3360,2.3380,1012
2012-06-02,00:30:00,2.3370,2.3370,2.3350,2.3360,175
2012-06-02,00:35:00,2.3370,2.3440,2.3350,2.3420,510
2012-06-02,00:40:00,2.3410,2.3420,2.3350,2.3360,672
2012-06-02,00:45:00,2.3370,2.3440,2.3360,2.3440,855
2012-06-02,00:50:00,2.3440,2.3550,2.3440,2.3520,1103
2012-06-02,00:55:00,2.3530,2.3550,2.3450,2.3520,637
2012-06-02,01:00:00,2.3510,2.3510,2.3370,2.3410,758
2012-06-02,01:05:00,2.3400,2.3450,2.3360,2.3430,823
2012-06-02,01:10:00,2.3440,2.3490,2.3410,2.3460,361
2012-06-02,01:15:00,2.3460,2.3480,2.3440,2.3440,209
2012-06-02,01:20:00,2.3440,2.3500,2.3440,2.3480,348
2012-06-02,01:25:00,2.3480,2.3510,2.3460,2.3490,533
2012-06-02,01:30:00,2.3490,2.3500,2.3450,2.3460,229
2012-06-02,01:35:00,2.3460,2.3520,2.3440,2.3500,448
2012-06-02,01:40:00,2.3500,2.3550,2.3500,2.3520,766
2012-06-02,01:45:00,2.3530,2.3570,2.3430,2.3450,1343
2012-06-02,01:50:00,2.3440,2.3480,2.3410,2.3480,683
2012-06-02,01:55:00,2.3490,2.3530,2.3460,2.3500,1377
2012-06-02,02:00:00,2.3490,2.3540,2.3470,2.3480,1676
2012-06-02,02:05:00,2.3470,2.3510,2.3310,2.3370,3255
2012-06-02,02:10:00,2.3360,2.3360,2.3250,2.3300,3292
2012-06-02,02:15:00,2.3300,2.3360,2.3220,2.3260,3378
2012-06-02,02:20:00,2.3270,2.3270,2.3130,2.3240,3695
2012-06-02,02:25:00,2.3240,2.3320,2.3180,2.3220,4765
2012-06-02,02:30:00,2.3220,2.3280,2.3210,2.3260,1449
2012-06-02,02:35:00,2.3250,2.3260,2.3230,2.3230,375
2012-06-02,02:40:00,2.3240,2.3270,2.3230,2.3260,204
2012-06-02,02:45:00,2.3260,2.3270,2.3240,2.3250,120
2012-06-02,02:50:00,2.3260,2.3280,2.3250,2.3270,70
2012-06-02,02:55:00,2.3280,2.3280,2.3240,2.3240,277
2012-06-02,03:00:00,2.3240,2.3270,2.3240,2.3270,97
2012-06-02,03:05:00,2.3270,2.3280,2.3250,2.3260,150
2012-06-02,03:10:00,2.3260,2.3270,2.3230,2.3250,135
2012-06-02,03:15:00,2.3250,2.3250,2.3230,2.3230,141
2012-06-02,03:20:00,2.3240,2.3240,2.3210,2.3240,201
2012-06-02,03:25:00,2.3240,2.3240,2.3180,2.3180,184
2012-06-02,03:30:00,2.3190,2.3230,2.3190,2.3220,95
2012-06-02,03:35:00,2.3230,2.3240,2.3210,2.3220,90
2012-06-02,03:40:00,2.3210,2.3240,2.3210,2.3220,205
2012-06-02,03:45:00,2.3230,2.3260,2.3220,2.3250,111
2012-06-02,03:50:00,2.3250,2.3280,2.3240,2.3270,191
2012-06-02,03:55:00,2.3270,2.3280,2.3210,2.3250,492
2012-06-02,04:00:00,2.3260,2.3260,2.3240,2.3240,62
2012-06-02,04:05:00,2.3250,2.3280,2.3240,2.3280,80
2012-06-02,04:10:00,2.3280,2.3280,2.3280,2.3280,26
2012-06-02,04:15:00,2.3270,2.3280,2.3240,2.3240,49
2012-06-02,04:20:00,2.3230,2.3250,2.3200,2.3240,54
2012-06-02,04:25:00,2.3240,2.3240,2.3230,2.3240,14
2012-06-02,04:30:00,2.3230,2.3260,2.3230,2.3260,2
2012-06-02,04:35:00,2.3220,2.3220,2.3220,2.3220,3
2012-06-02,04:40:00,2.3230,2.3260,2.3230,2.3250,77
2012-06-02,04:45:00,2.3240,2.3250,2.3210,2.3250,72
2012-06-02,04:50:00,2.3220,2.3220,2.3210,2.3220,17
2012-06-02,04:55:00,2.3230,2.3240,2.3230,2.3240,19
2012-06-02,05:00:00,2.3240,2.3270,2.3240,2.3260,33
2012-06-02,05:05:00,2.3270,2.3290,2.3260,2.3280,38
2012-06-02,05:10:00,2.3280,2.3300,2.3260,2.3300,33
2012-06-04,06:00:00,2.3300,2.3440,2.3300,2.3390,604
2012-06-04,06:05:00,2.3390,2.3390,2.3280,2.3280,127
2012-06-04,06:10:00,2.3290,2.3310,2.3280,2.3310,180
2012-06-04,06:15:00,2.3310,2.3310,2.3300,2.3300,4
2012-06-04,06:20:00,2.3290,2.3310,2.3290,2.3290,67
2012-06-04,06:25:00,2.3320,2.3320,2.3300,2.3310,30
2012-06-04,06:30:00,2.3320,2.3340,2.3320,2.3340,31
2012-06-04,06:35:00,2.3310,2.3310,2.3280,2.3290,24
2012-06-04,06:40:00,2.3280,2.3440,2.3280,2.3380,162
2012-06-04,06:45:00,2.3390,2.3430,2.3350,2.3410,54
2012-06-04,06:50:00,2.3400,2.3410,2.3350,2.3350,55
2012-06-04,07:10:00,2.3360,2.3360,2.3350,2.3360,6
2012-06-04,07:15:00,2.3350,2.3370,2.3350,2.3370,27
2012-06-04,07:20:00,2.3360,2.3420,2.3360,2.3420,47
2012-06-04,07:25:00,2.3430,2.3430,2.3420,2.3420,28
2012-06-04,07:30:00,2.3430,2.3430,2.3410,2.3410,26
2012-06-04,07:35:00,2.3430,2.3460,2.3410,2.3430,26
2012-06-04,07:40:00,2.3420,2.3440,2.3420,2.3440,12
2012-06-04,07:45:00,2.3450,2.3450,2.3440,2.3440,6
2012-06-04,07:50:00,2.3430,2.3430,2.3410,2.3410,8
2012-06-04,08:00:00,2.3420,2.3440,2.3420,2.3440,5
2012-06-04,08:05:00,2.3420,2.3480,2.3410,2.3480,15
2012-06-04,08:10:00,2.3480,2.3480,2.3440,2.3450,19
2012-06-04,08:15:00,2.3430,2.3430,2.3410,2.3420,15
2012-06-04,08:20:00,2.3410,2.3410,2.3410,2.3410,9
2012-06-04,08:25:00,2.3420,2.3430,2.3400,2.3410,41
2012-06-04,08:30:00,2.3420,2.3440,2.3420,2.3440,11
2012-06-04,08:35:00,2.3430,2.3440,2.3430,2.3440,15
2012-06-04,08:40:00,2.3440,2.3460,2.3440,2.3450,21
2012-06-04,08:45:00,2.3460,2.3490,2.3460,2.3490,16
2012-06-04,08:55:00,2.3450,2.3450,2.3450,2.3450,3
2012-06-04,09:00:00,2.3450,2.3450,2.3450,2.3450,4
2012-06-04,09:05:00,2.3460,2.3460,2.3460,2.3460,1
2012-06-04,09:10:00,2.3470,2.3470,2.3470,2.3470,2
2012-06-04,09:15:00,2.3470,2.3480,2.3470,2.3470,13
2012-06-04,09:20:00,2.3470,2.3470,2.3460,2.3460,2
2012-06-04,09:25:00,2.3450,2.3450,2.3440,2.3440,27
2012-06-04,09:30:00,2.3440,2.3450,2.3440,2.3450,5
2012-06-04,09:35:00,2.3460,2.3460,2.3460,2.3460,2
2012-06-04,09:45:00,2.3450,2.3490,2.3450,2.3490,16
2012-06-04,09:50:00,2.3490,2.3490,2.3480,2.3480,4
2012-06-04,09:55:00,2.3480,2.3480,2.3470,2.3470,4
2012-06-04,10:00:00,2.3490,2.3490,2.3490,2.3490,4
2012-06-04,10:05:00,2.3480,2.3480,2.3460,2.3460,5
2012-06-04,10:10:00,2.3450,2.3480,2.3450,2.3480,7
2012-06-04,10:15:00,2.3460,2.3460,2.3440,2.3440,13
2012-06-04,10:20:00,2.3440,2.3440,2.3440,2.3440,1
2012-06-04,10:25:00,2.3430,2.3430,2.3430,2.3430,3
2012-06-04,10:30:00,2.3430,2.3440,2.3420,2.3440,12
2012-06-04,10:35:00,2.3430,2.3430,2.3400,2.3400,27
2012-06-04,10:40:00,2.3400,2.3410,2.3400,2.3410,4
2012-06-04,10:45:00,2.3400,2.3410,2.3400,2.3410,9
2012-06-04,10:50:00,2.3420,2.3420,2.3420,2.3420,1
2012-06-04,11:00:00,2.3420,2.3420,2.3420,2.3420,1
2012-06-04,11:05:00,2.3410,2.3410,2.3400,2.3400,2
2012-06-04,11:10:00,2.3400,2.3400,2.3400,2.3400,9
2012-06-04,11:20:00,2.3400,2.3400,2.3400,2.3400,2
2012-06-04,11:25:00,2.3420,2.3420,2.3420,2.3420,1
2012-06-04,11:30:00,2.3400,2.3400,2.3400,2.3400,15
2012-06-04,11:35:00,2.3410,2.3410,2.3400,2.3400,4
2012-06-04,11:50:00,2.3400,2.3400,2.3400,2.3400,15
2012-06-04,11:55:00,2.3400,2.3400,2.3400,2.3400,5
2012-06-04,12:00:00,2.3420,2.3420,2.3420,2.3420,2
2012-06-04,12:05:00,2.3420,2.3420,2.3420,2.3420,1
2012-06-04,12:10:00,2.3420,2.3420,2.3420,2.3420,2
2012-06-04,12:15:00,2.3410,2.3410,2.3410,2.3410,2
2012-06-04,12:20:00,2.3410,2.3410,2.3400,2.3400,15
2012-06-04,12:25:00,2.3400,2.3400,2.3400,2.3400,16
2012-06-04,12:30:00,2.3400,2.3400,2.3380,2.3380,220
2012-06-04,12:35:00,2.3380,2.3390,2.3370,2.3380,37
2012-06-04,12:40:00,2.3380,2.3380,2.3310,2.3320,66
2012-06-04,12:45:00,2.3330,2.3350,2.3330,2.3350,4
2012-06-04,12:50:00,2.3320,2.3320,2.3310,2.3320,17
2012-06-04,12:55:00,2.3320,2.3340,2.3320,2.3340,23
2012-06-04,13:00:00,2.3330,2.3340,2.3210,2.3210,58
2012-06-04,13:05:00,2.3210,2.3240,2.3180,2.3220,48
2012-06-04,13:10:00,2.3210,2.3210,2.3180,2.3210,11
2012-06-04,13:15:00,2.3220,2.3230,2.3220,2.3230,8
2012-06-04,13:20:00,2.3230,2.3230,2.3190,2.3210,7
2012-06-04,13:25:00,2.3210,2.3220,2.3210,2.3220,3
2012-06-04,13:30:00,2.3230,2.3230,2.3220,2.3220,5
2012-06-04,13:35:00,2.3220,2.3220,2.3200,2.3200,23
2012-06-04,13:40:00,2.3200,2.3200,2.3180,2.3180,5
2012-06-04,13:45:00,2.3190,2.3190,2.3190,2.3190,1
2012-06-04,13:50:00,2.3190,2.3220,2.3190,2.3220,6
2012-06-04,13:55:00,2.3230,2.3230,2.3230,2.3230,1
2012-06-04,14:05:00,2.3230,2.3260,2.3230,2.3240,12
2012-06-04,14:20:00,2.3210,2.3240,2.3210,2.3240,8
2012-06-04,14:25:00,2.3230,2.3230,2.3230,2.3230,1
2012-06-04,14:30:00,2.3220,2.3220,2.3180,2.3180,36
2012-06-04,14:35:00,2.3190,2.3220,2.3180,2.3220,47
2012-06-04,14:40:00,2.3240,2.3320,2.3240,2.3320,56
2012-06-04,14:45:00,2.3300,2.3300,2.3300,2.3300,5
2012-06-04,14:50:00,2.3270,2.3280,2.3260,2.3280,5
2012-06-04,14:55:00,2.3270,2.3340,2.3270,2.3340,18
2012-06-04,15:00:00,2.3340,2.3370,2.3320,2.3320,24
2012-06-04,15:05:00,2.3300,2.3350,2.3300,2.3350,11
2012-06-04,15:10:00,2.3330,2.3330,2.3310,2.3330,9
2012-06-04,15:15:00,2.3310,2.3390,2.3310,2.3390,19
2012-06-04,15:20:00,2.3390,2.3450,2.3390,2.3440,45
2012-06-04,15:25:00,2.3450,2.3450,2.3390,2.3390,10
2012-06-04,15:30:00,2.3400,2.3450,2.3400,2.3430,36
2012-06-04,15:35:00,2.3430,2.3430,2.3340,2.3340,35
2012-06-04,15:40:00,2.3340,2.3340,2.3330,2.3330,2
2012-06-04,15:45:00,2.3330,2.3340,2.3330,2.3340,3
2012-06-04,15:50:00,2.3320,2.3320,2.3290,2.3290,11
2012-06-04,15:55:00,2.3280,2.3280,2.3280,2.3280,1
2012-06-04,16:00:00,2.3290,2.3290,2.3280,2.3280,4
2012-06-04,16:05:00,2.3280,2.3310,2.3280,2.3300,11
2012-06-04,16:10:00,2.3320,2.3340,2.3300,2.3340,3
2012-06-04,16:15:00,2.3370,2.3380,2.3360,2.3360,4
2012-06-04,16:20:00,2.3370,2.3370,2.3370,2.3370,1
2012-06-04,16:25:00,2.3360,2.3370,2.3360,2.3370,15
2012-06-04,16:30:00,2.3360,2.3360,2.3320,2.3330,21
2012-06-04,16:35:00,2.3330,2.3340,2.3330,2.3340,18
2012-06-04,16:40:00,2.3340,2.3360,2.3340,2.3360,10
2012-06-04,16:45:00,2.3360,2.3380,2.3360,2.3380,15
2012-06-04,16:50:00,2.3370,2.3370,2.3350,2.3350,23
2012-06-04,16:55:00,2.3360,2.3370,2.3340,2.3350,16
2012-06-04,17:00:00,2.3360,2.3370,2.3350,2.3350,5
2012-06-04,17:05:00,2.3370,2.3370,2.3370,2.3370,1
2012-06-04,17:10:00,2.3370,2.3370,2.3350,2.3370,3
2012-06-04,17:15:00,2.3370,2.3410,2.3370,2.3410,56
2012-06-04,17:20:00,2.3400,2.3400,2.3400,2.3400,6
2012-06-04,17:25:00,2.3410,2.3410,2.3410,2.3410,3
2012-06-04,17:30:00,2.3410,2.3410,2.3400,2.3410,8
2012-06-04,17:35:00,2.3390,2.3460,2.3390,2.3450,36
2012-06-04,17:40:00,2.3460,2.3510,2.3430,2.3500,56
2012-06-04,17:45:00,2.3480,2.3480,2.3440,2.3450,42
2012-06-04,17:50:00,2.3450,2.3460,2.3430,2.3440,8
2012-06-04,17:55:00,2.3430,2.3430,2.3370,2.3370,23
2012-06-04,18:00:00,2.3360,2.3550,2.3360,2.3550,180
2012-06-04,18:05:00,2.3540,2.3600,2.3520,2.3570,191
2012-06-04,18:10:00,2.3560,2.3630,2.3560,2.3610,127
2012-06-04,18:15:00,2.3610,2.3620,2.3580,2.3590,29
2012-06-04,18:20:00,2.3590,2.3590,2.3580,2.3590,12
2012-06-04,18:25:00,2.3580,2.3600,2.3570,2.3570,9
2012-06-04,18:30:00,2.3600,2.3700,2.3600,2.3700,182
2012-06-04,18:35:00,2.3700,2.3700,2.3630,2.3690,32
2012-06-04,18:40:00,2.3700,2.3740,2.3670,2.3730,87
2012-06-04,18:45:00,2.3730,2.3740,2.3720,2.3740,57
2012-06-04,18:50:00,2.3740,2.3770,2.3720,2.3760,79
2012-06-04,18:55:00,2.3760,2.3860,2.3760,2.3800,139
2012-06-04,19:00:00,2.3820,2.3830,2.3790,2.3800,115
2012-06-04,19:05:00,2.3800,2.3810,2.3750,2.3750,124
2012-06-04,19:10:00,2.3770,2.3780,2.3710,2.3710,168
2012-06-04,19:15:00,2.3710,2.3810,2.3710,2.3810,117
2012-06-04,19:20:00,2.3810,2.3810,2.3750,2.3760,67
2012-06-04,19:25:00,2.3760,2.3920,2.3760,2.3870,288
2012-06-04,19:30:00,2.3870,2.3970,2.3860,2.3960,219
2012-06-04,19:35:00,2.3950,2.3970,2.3890,2.3900,139
2012-06-04,19:40:00,2.3900,2.3970,2.3890,2.3950,129
2012-06-04,19:45:00,2.3960,2.3960,2.3830,2.3840,163
2012-06-04,19:50:00,2.3840,2.3840,2.3720,2.3740,361
2012-06-04,19:55:00,2.3750,2.3770,2.3560,2.3600,396
2012-06-04,20:00:00,2.3590,2.3770,2.3580,2.3690,533
2012-06-04,20:05:00,2.3690,2.3690,2.3580,2.3620,538
2012-06-04,20:10:00,2.3610,2.3760,2.3610,2.3740,568
2012-06-04,20:15:00,2.3740,2.3800,2.3740,2.3780,439
2012-06-04,20:20:00,2.3770,2.3890,2.3750,2.3870,631
2012-06-04,20:25:00,2.3870,2.3930,2.3790,2.3810,762
2012-06-04,20:30:00,2.3810,2.3890,2.3760,2.3890,554
2012-06-04,20:35:00,2.3890,2.3930,2.3840,2.3870,276
2012-06-04,20:40:00,2.3860,2.4000,2.3840,2.3980,868
2012-06-04,20:45:00,2.3990,2.4030,2.3920,2.3920,950
2012-06-04,20:50:00,2.3930,2.4100,2.3920,2.4030,1102
2012-06-04,20:55:00,2.4020,2.4100,2.4020,2.4050,758
2012-06-04,21:00:00,2.4060,2.4060,2.3890,2.4020,2908
2012-06-04,21:05:00,2.4020,2.4070,2.3960,2.3960,1040
2012-06-04,21:10:00,2.3960,2.3990,2.3930,2.3960,726
2012-06-04,21:15:00,2.3960,2.3980,2.3890,2.3940,1227
2012-06-04,21:20:00,2.3940,2.3950,2.3850,2.3890,1337
2012-06-04,21:25:00,2.3890,2.3950,2.3820,2.3900,1064
2012-06-04,21:30:00,2.3900,2.3910,2.3840,2.3890,1006
2012-06-04,21:35:00,2.3890,2.3950,2.3860,2.3940,1036
2012-06-04,21:40:00,2.3940,2.3990,2.3860,2.3920,2112
2012-06-04,21:45:00,2.3920,2.3940,2.3880,2.3930,1220
2012-06-04,21:50:00,2.3930,2.3990,2.3900,2.3940,1096
2012-06-04,21:55:00,2.3940,2.4000,2.3920,2.3950,1540
2012-06-04,22:00:00,2.3950,2.3960,2.3780,2.3810,1670
2012-06-04,22:05:00,2.3810,2.3880,2.3800,2.3840,1491
2012-06-04,22:10:00,2.3840,2.3950,2.3840,2.3890,880
2012-06-04,22:15:00,2.3890,2.3920,2.3860,2.3870,833
2012-06-04,22:20:00,2.3870,2.3940,2.3860,2.3890,381
2012-06-04,22:25:00,2.3900,2.3980,2.3900,2.3970,606
2012-06-04,22:30:00,2.3970,2.4060,2.3900,2.3930,1754
2012-06-04,22:35:00,2.3920,2.4050,2.3920,2.3980,1664
2012-06-04,22:40:00,2.3980,2.4020,2.3960,2.3970,1254
2012-06-04,22:45:00,2.3980,2.4030,2.3930,2.3950,1106
2012-06-04,22:50:00,2.3940,2.4020,2.3900,2.3980,1191
2012-06-04,22:55:00,2.3970,2.4030,2.3900,2.3930,929
2012-06-04,23:00:00,2.3930,2.4000,2.3910,2.3970,874
2012-06-04,23:05:00,2.3970,2.4010,2.3910,2.3940,815
2012-06-04,23:10:00,2.3940,2.3950,2.3870,2.3950,552
2012-06-04,23:15:00,2.3950,2.3970,2.3930,2.3940,323
2012-06-04,23:20:00,2.3930,2.3980,2.3880,2.3940,956
2012-06-04,23:25:00,2.3930,2.3940,2.3870,2.3890,918
2012-06-04,23:30:00,2.3890,2.3940,2.3860,2.3900,1227
2012-06-04,23:35:00,2.3900,2.3950,2.3860,2.3950,671
2012-06-04,23:40:00,2.3940,2.4000,2.3920,2.3980,770
2012-06-04,23:45:00,2.3970,2.4000,2.3940,2.3980,815
2012-06-04,23:50:00,2.3980,2.3990,2.3940,2.3950,476
2012-06-04,23:55:00,2.3950,2.4000,2.3930,2.3970,626
2012-06-05,00:00:00,2.3980,2.4030,2.3920,2.4000,1090
2012-06-05,00:05:00,2.3990,2.4030,2.3930,2.3930,882
2012-06-05,00:10:00,2.3930,2.3970,2.3890,2.3910,710
2012-06-05,00:15:00,2.3920,2.3960,2.3900,2.3910,547
2012-06-05,00:20:00,2.3910,2.4000,2.3910,2.3980,1421
2012-06-05,00:25:00,2.3980,2.4020,2.3960,2.3970,1288
2012-06-05,00:30:00,2.3970,2.4000,2.3920,2.3980,931
2012-06-05,00:35:00,2.3980,2.3980,2.3830,2.3840,2238
2012-06-05,00:40:00,2.3840,2.3850,2.3690,2.3740,3025
2012-06-05,00:45:00,2.3740,2.3810,2.3720,2.3780,2050
2012-06-05,00:50:00,2.3780,2.3830,2.3760,2.3790,1315
2012-06-05,00:55:00,2.3790,2.3810,2.3760,2.3790,772
2012-06-05,01:00:00,2.3800,2.3880,2.3770,2.3780,1702
2012-06-05,01:05:00,2.3780,2.3810,2.3760,2.3780,881
2012-06-05,01:10:00,2.3780,2.3860,2.3770,2.3840,893
2012-06-05,01:15:00,2.3840,2.3850,2.3790,2.3800,682
2012-06-05,01:20:00,2.3790,2.3850,2.3780,2.3820,848
2012-06-05,01:25:00,2.3820,2.3900,2.3820,2.3870,893
2012-06-05,01:30:00,2.3870,2.3910,2.3800,2.3860,1375
2012-06-05,01:35:00,2.3850,2.3880,2.3810,2.3850,514
2012-06-05,01:40:00,2.3850,2.3900,2.3820,2.3870,557
2012-06-05,01:45:00,2.3890,2.3900,2.3810,2.3850,374
2012-06-05,01:50:00,2.3850,2.3920,2.3850,2.3900,449
2012-06-05,01:55:00,2.3900,2.4280,2.3890,2.4150,5989
2012-06-05,02:00:00,2.4150,2.4230,2.4080,2.4180,2090
2012-06-05,02:05:00,2.4190,2.4190,2.4040,2.4130,1807
2012-06-05,02:10:00,2.4130,2.4320,2.4110,2.4300,2258
2012-06-05,02:15:00,2.4290,2.4300,2.4120,2.4150,1575
2012-06-05,02:20:00,2.4150,2.4290,2.4130,2.4220,1721
2012-06-05,02:25:00,2.4210,2.4260,2.4100,2.4140,3539
2012-06-05,02:30:00,2.4130,2.4220,2.4110,2.4190,1039
2012-06-05,02:35:00,2.4190,2.4250,2.4180,2.4230,373
2012-06-05,02:40:00,2.4230,2.4250,2.4220,2.4230,250
2012-06-05,02:45:00,2.4230,2.4250,2.4150,2.4170,313
2012-06-05,02:50:00,2.4180,2.4180,2.4150,2.4160,234
2012-06-05,02:55:00,2.4160,2.4170,2.4150,2.4170,65
2012-06-05,03:00:00,2.4150,2.4200,2.4150,2.4190,195
2012-06-05,03:05:00,2.4190,2.4250,2.4180,2.4240,266
2012-06-05,03:10:00,2.4240,2.4250,2.4150,2.4160,199
2012-06-05,03:15:00,2.4170,2.4170,2.4150,2.4150,117
2012-06-05,03:20:00,2.4160,2.4190,2.4150,2.4180,165
2012-06-05,03:25:00,2.4180,2.4190,2.4150,2.4160,86
2012-06-05,03:30:00,2.4160,2.4170,2.4150,2.4160,85
2012-06-05,03:35:00,2.4150,2.4180,2.4150,2.4160,93
2012-06-05,03:40:00,2.4150,2.4160,2.4140,2.4160,76
2012-06-05,03:45:00,2.4160,2.4270,2.4160,2.4250,343
2012-06-05,03:50:00,2.4250,2.4270,2.4230,2.4240,295
2012-06-05,03:55:00,2.4250,2.4310,2.4240,2.4300,274
2012-06-05,04:00:00,2.4300,2.4310,2.4260,2.4290,101
2012-06-05,04:05:00,2.4290,2.4330,2.4290,2.4300,59
2012-06-05,04:10:00,2.4320,2.4370,2.4320,2.4340,196
2012-06-05,04:15:00,2.4340,2.4360,2.4320,2.4320,115
2012-06-05,04:20:00,2.4320,2.4360,2.4320,2.4360,57
2012-06-05,04:25:00,2.4350,2.4360,2.4340,2.4350,29
2012-06-05,04:30:00,2.4330,2.4360,2.4150,2.4150,96
2012-06-05,04:35:00,2.4350,2.4360,2.4320,2.4320,39
2012-06-05,04:40:00,2.4350,2.4360,2.4330,2.4350,20
2012-06-05,04:45:00,2.4360,2.4370,2.4350,2.4360,55
2012-06-05,04:50:00,2.4360,2.4360,2.4360,2.4360,5
2012-06-05,04:55:00,2.4370,2.4390,2.4350,2.4380,87
2012-06-05,05:00:00,2.4370,2.4400,2.4370,2.4380,32
2012-06-05,05:05:00,2.4380,2.4390,2.4350,2.4390,46
2012-06-05,05:10:00,2.4360,2.4390,2.4350,2.4350,42
2012-06-05,06:00:00,2.4290,2.4320,2.4290,2.4320,15
2012-06-05,06:05:00,2.4320,2.4320,2.4310,2.4310,9
2012-06-05,06:10:00,2.4300,2.4300,2.4300,2.4300,5
2012-06-05,06:15:00,2.4290,2.4290,2.4290,2.4290,2
2012-06-05,06:20:00,2.4300,2.4300,2.4300,2.4300,1
2012-06-05,06:25:00,2.4290,2.4290,2.4280,2.4280,2
2012-06-05,06:30:00,2.4300,2.4300,2.4300,2.4300,2
2012-06-05,06:35:00,2.4290,2.4290,2.4290,2.4290,1
2012-06-05,06:40:00,2.4290,2.4300,2.4290,2.4300,2
2012-06-05,06:45:00,2.4280,2.4300,2.4280,2.4300,3
2012-06-05,06:50:00,2.4290,2.4290,2.4290,2.4290,1
2012-06-05,07:00:00,2.4320,2.4320,2.4320,2.4320,1
2012-06-05,07:10:00,2.4330,2.4330,2.4320,2.4320,3
2012-06-05,07:15:00,2.4320,2.4320,2.4310,2.4310,7
2012-06-05,07:20:00,2.4300,2.4300,2.4300,2.4300,2
2012-06-05,07:30:00,2.4280,2.4280,2.4270,2.4270,5
2012-06-05,07:35:00,2.4260,2.4260,2.4260,2.4260,1
2012-06-05,07:40:00,2.4270,2.4270,2.4240,2.4240,14
2012-06-05,07:45:00,2.4260,2.4270,2.4260,2.4270,2
2012-06-05,07:50:00,2.4280,2.4280,2.4280,2.4280,1
2012-06-05,07:55:00,2.4280,2.4280,2.4280,2.4280,1
2012-06-05,08:00:00,2.4300,2.4310,2.4300,2.4310,8
2012-06-05,08:05:00,2.4310,2.4330,2.4310,2.4330,4
2012-06-05,08:10:00,2.4330,2.4330,2.4240,2.4240,60
2012-06-05,08:20:00,2.4240,2.4240,2.4210,2.4210,43
2012-06-05,08:30:00,2.4210,2.4230,2.4210,2.4210,9
2012-06-05,08:35:00,2.4210,2.4250,2.4210,2.4230,10
2012-06-05,08:40:00,2.4230,2.4230,2.4230,2.4230,1
2012-06-05,08:45:00,2.4220,2.4220,2.4220,2.4220,1
2012-06-05,09:00:00,2.4230,2.4250,2.4220,2.4250,27
2012-06-05,09:05:00,2.4240,2.4270,2.4240,2.4270,4
2012-06-05,09:25:00,2.4280,2.4280,2.4250,2.4250,2
2012-06-05,09:30:00,2.4280,2.4290,2.4280,2.4290,3
2012-06-05,09:35:00,2.4300,2.4320,2.4300,2.4320,6
2012-06-05,09:40:00,2.4320,2.4320,2.4320,2.4320,1
2012-06-05,09:45:00,2.4330,2.4340,2.4330,2.4340,3
2012-06-05,09:50:00,2.4340,2.4360,2.4340,2.4360,15
2012-06-05,09:55:00,2.4370,2.4370,2.4370,2.4370,2
2012-06-05,10:00:00,2.4360,2.4360,2.4360,2.4360,1
2012-06-05,10:05:00,2.4350,2.4360,2.4350,2.4350,11
2012-06-05,10:10:00,2.4360,2.4370,2.4360,2.4370,8
2012-06-05,10:15:00,2.4380,2.4380,2.4380,2.4380,3
2012-06-05,10:25:00,2.4380,2.4380,2.4360,2.4360,4
2012-06-05,10:30:00,2.4370,2.4370,2.4370,2.4370,10
2012-06-05,10:45:00,2.4380,2.4500,2.4380,2.4490,101
2012-06-05,10:50:00,2.4490,2.4500,2.4470,2.4480,95
2012-06-05,10:55:00,2.4490,2.4490,2.4470,2.4470,22
2012-06-05,11:00:00,2.4460,2.4480,2.4460,2.4470,9
2012-06-05,11:05:00,2.4470,2.4490,2.4460,2.4490,12
2012-06-05,11:20:00,2.4490,2.4490,2.4490,2.4490,9
2012-06-05,11:25:00,2.4490,2.4490,2.4460,2.4480,11
2012-06-05,11:30:00,2.4470,2.4470,2.4470,2.4470,2
2012-06-05,11:40:00,2.4470,2.4470,2.4470,2.4470,1
2012-06-05,11:45:00,2.4490,2.4490,2.4470,2.4470,2
2012-06-05,11:50:00,2.4470,2.4490,2.4470,2.4490,6
2012-06-05,11:55:00,2.4480,2.4490,2.4480,2.4490,4
2012-06-05,12:00:00,2.4490,2.4490,2.4490,2.4490,10
2012-06-05,12:05:00,2.4500,2.4500,2.4490,2.4500,78
2012-06-05,12:10:00,2.4500,2.4500,2.4490,2.4490,28
2012-06-05,12:15:00,2.4490,2.4490,2.4460,2.4460,17
2012-06-05,12:20:00,2.4450,2.4460,2.4450,2.4450,18
2012-06-05,12:25:00,2.4450,2.4450,2.4450,2.4450,2
2012-06-05,12:30:00,2.4450,2.4460,2.4440,2.4450,29
2012-06-05,12:35:00,2.4460,2.4460,2.4450,2.4450,23
2012-06-05,12:40:00,2.4460,2.4500,2.4460,2.4490,19
2012-06-05,12:45:00,2.4490,2.4490,2.4470,2.4480,13
2012-06-05,12:50:00,2.4460,2.4490,2.4460,2.4490,15
2012-06-05,12:55:00,2.4490,2.4490,2.4460,2.4460,11
2012-06-05,13:00:00,2.4450,2.4450,2.4420,2.4430,101
2012-06-05,13:05:00,2.4430,2.4450,2.4420,2.4440,7
2012-06-05,13:10:00,2.4440,2.4440,2.4440,2.4440,4
2012-06-05,13:20:00,2.4450,2.4460,2.4450,2.4460,12
2012-06-05,13:30:00,2.4480,2.4480,2.4480,2.4480,2
2012-06-05,13:35:00,2.4480,2.4500,2.4470,2.4480,87
2012-06-05,13:40:00,2.4480,2.4480,2.4480,2.4480,4
2012-06-05,13:45:00,2.4480,2.4500,2.4480,2.4500,17
2012-06-05,13:50:00,2.4500,2.4500,2.4450,2.4450,25
2012-06-05,13:55:00,2.4460,2.4460,2.4460,2.4460,1
2012-06-05,14:00:00,2.4470,2.4470,2.4470,2.4470,4
2012-06-05,14:05:00,2.4470,2.4480,2.4470,2.4480,15
2012-06-05,14:10:00,2.4480,2.4500,2.4480,2.4490,30
2012-06-05,14:15:00,2.4450,2.4450,2.4420,2.4450,45
2012-06-05,14:20:00,2.4460,2.4460,2.4460,2.4460,1
2012-06-05,14:25:00,2.4450,2.4490,2.4450,2.4490,7
2012-06-05,14:30:00,2.4490,2.4490,2.4490,2.4490,1
2012-06-05,14:35:00,2.4470,2.4470,2.4460,2.4460,2
2012-06-05,14:40:00,2.4450,2.4450,2.4450,2.4450,1
2012-06-05,14:45:00,2.4470,2.4470,2.4470,2.4470,60
2012-06-05,14:50:00,2.4470,2.4480,2.4470,2.4480,57
2012-06-05,14:55:00,2.4490,2.4490,2.4480,2.4480,2
2012-06-05,15:00:00,2.4470,2.4470,2.4450,2.4450,56
2012-06-05,15:05:00,2.4450,2.4480,2.4450,2.4480,32
2012-06-05,15:10:00,2.4490,2.4640,2.4490,2.4570,387
2012-06-05,15:15:00,2.4560,2.4590,2.4510,2.4510,210
2012-06-05,15:20:00,2.4510,2.4520,2.4480,2.4500,74
2012-06-05,15:25:00,2.4500,2.4500,2.4480,2.4490,23
2012-06-05,15:30:00,2.4490,2.4520,2.4450,2.4480,115
2012-06-05,15:35:00,2.4470,2.4470,2.4470,2.4470,12
2012-06-05,15:40:00,2.4490,2.4490,2.4490,2.4490,1
2012-06-05,15:45:00,2.4480,2.4480,2.4420,2.4460,94
2012-06-05,15:50:00,2.4470,2.4470,2.4430,2.4460,29
2012-06-05,16:00:00,2.4450,2.4460,2.4450,2.4460,24
2012-06-05,16:05:00,2.4440,2.4440,2.4440,2.4440,5
2012-06-05,16:10:00,2.4450,2.4470,2.4440,2.4460,10
2012-06-05,16:15:00,2.4430,2.4480,2.4430,2.4480,14
2012-06-05,16:20:00,2.4440,2.4480,2.4440,2.4450,8
2012-06-05,16:25:00,2.4450,2.4450,2.4420,2.4440,42
2012-06-05,16:30:00,2.4450,2.4450,2.4440,2.4440,5
2012-06-05,16:35:00,2.4440,2.4440,2.4370,2.4410,53
2012-06-05,16:40:00,2.4370,2.4370,2.4320,2.4320,35
2012-06-05,16:45:00,2.4320,2.4360,2.4320,2.4360,6
2012-06-05,16:50:00,2.4320,2.4340,2.4260,2.4280,46
2012-06-05,16:55:00,2.4270,2.4270,2.4220,2.4230,62
2012-06-05,17:00:00,2.4230,2.4270,2.4220,2.4250,18
2012-06-05,17:05:00,2.4280,2.4290,2.4280,2.4290,6
2012-06-05,17:10:00,2.4320,2.4320,2.4310,2.4310,17
2012-06-05,17:15:00,2.4330,2.4360,2.4330,2.4330,53
2012-06-05,17:20:00,2.4340,2.4360,2.4330,2.4330,26
2012-06-05,17:25:00,2.4330,2.4340,2.4330,2.4340,7
2012-06-05,17:30:00,2.4330,2.4330,2.4280,2.4330,24
2012-06-05,17:35:00,2.4310,2.4330,2.4310,2.4320,9
2012-06-05,17:40:00,2.4300,2.4300,2.4300,2.4300,1
2012-06-05,17:45:00,2.4290,2.4290,2.4190,2.4220,75
2012-06-05,17:50:00,2.4220,2.4220,2.4180,2.4190,40
2012-06-05,17:55:00,2.4190,2.4190,2.4190,2.4190,20
2012-06-05,18:00:00,2.4190,2.4280,2.4190,2.4260,98
2012-06-05,18:05:00,2.4240,2.4260,2.4200,2.4250,127
2012-06-05,18:10:00,2.4240,2.4240,2.4150,2.4150,233
2012-06-05,18:15:00,2.4150,2.4190,2.4150,2.4160,117
2012-06-05,18:20:00,2.4160,2.4160,2.4140,2.4150,91
2012-06-05,18:25:00,2.4140,2.4160,2.4100,2.4100,133
2012-06-05,18:30:00,2.4100,2.4110,2.4090,2.4090,114
2012-06-05,18:35:00,2.4090,2.4100,2.4050,2.4060,155
2012-06-05,18:40:00,2.4050,2.4050,2.4010,2.4050,209
2012-06-05,18:45:00,2.4050,2.4060,2.4010,2.4060,102
2012-06-05,18:50:00,2.4060,2.4060,2.4010,2.4020,131
2012-06-05,18:55:00,2.4020,2.4030,2.3880,2.3930,314
2012-06-05,19:00:00,2.3920,2.3940,2.3890,2.3900,206
2012-06-05,19:05:00,2.3900,2.3900,2.3850,2.3880,269
2012-06-05,19:10:00,2.3880,2.3890,2.3830,2.3840,142
2012-06-05,19:15:00,2.3840,2.3890,2.3830,2.3880,77
2012-06-05,19:20:00,2.3880,2.3890,2.3840,2.3850,316
2012-06-05,19:25:00,2.3840,2.3920,2.3830,2.3900,255
2012-06-05,19:30:00,2.3900,2.3940,2.3900,2.3930,93
2012-06-05,19:35:00,2.3940,2.4030,2.3910,2.4030,291
2012-06-05,19:40:00,2.4020,2.4100,2.4020,2.4100,338
2012-06-05,19:45:00,2.4080,2.4090,2.4030,2.4040,219
2012-06-05,19:50:00,2.4050,2.4300,2.4050,2.4270,623
2012-06-05,19:55:00,2.4270,2.4300,2.4220,2.4240,357
2012-06-05,20:00:00,2.4240,2.4270,2.4200,2.4250,528
2012-06-05,20:05:00,2.4250,2.4530,2.4230,2.4440,1384
2012-06-05,20:10:00,2.4440,2.4490,2.4330,2.4480,950
2012-06-05,20:15:00,2.4490,2.4530,2.4410,2.4420,860
2012-06-05,20:20:00,2.4430,2.4520,2.4390,2.4520,413
2012-06-05,20:25:00,2.4510,2.4520,2.4400,2.4420,298
2012-06-05,20:30:00,2.4420,2.4460,2.4280,2.4330,704
2012-06-05,20:35:00,2.4330,2.4490,2.4330,2.4470,686
2012-06-05,20:40:00,2.4470,2.4660,2.4460,2.4560,1463
2012-06-05,20:45:00,2.4560,2.4560,2.4500,2.4520,512
2012-06-05,20:50:00,2.4530,2.4730,2.4510,2.4700,1224
2012-06-05,20:55:00,2.4690,2.4700,2.4620,2.4640,1253
2012-06-05,21:00:00,2.4640,2.4660,2.4520,2.4610,2960
2012-06-05,21:05:00,2.4620,2.4640,2.4510,2.4560,1752
2012-06-05,21:10:00,2.4550,2.4660,2.4550,2.4660,1045
2012-06-05,21:15:00,2.4650,2.4660,2.4590,2.4610,660
2012-06-05,21:20:00,2.4610,2.4700,2.4610,2.4690,1182
2012-06-05,21:25:00,2.4700,2.4770,2.4690,2.4720,2501
2012-06-05,21:30:00,2.4720,2.4750,2.4650,2.4660,1940
2012-06-05,21:35:00,2.4670,2.4730,2.4640,2.4680,1292
2012-06-05,21:40:00,2.4680,2.4720,2.4610,2.4620,1107
2012-06-05,21:45:00,2.4620,2.4690,2.4620,2.4660,1282
2012-06-05,21:50:00,2.4670,2.4670,2.4550,2.4570,1565
2012-06-05,21:55:00,2.4570,2.4630,2.4540,2.4590,849
2012-06-05,22:00:00,2.4590,2.4630,2.4520,2.4540,1158
2012-06-05,22:05:00,2.4540,2.4560,2.4480,2.4530,1141
2012-06-05,22:10:00,2.4530,2.4530,2.4400,2.4470,2031
2012-06-05,22:15:00,2.4470,2.4510,2.4440,2.4500,531
2012-06-05,22:20:00,2.4500,2.4570,2.4500,2.4550,923
2012-06-05,22:25:00,2.4540,2.4590,2.4540,2.4590,329
2012-06-05,22:30:00,2.4580,2.4620,2.4570,2.4610,776
2012-06-05,22:35:00,2.4610,2.4670,2.4540,2.4550,1385
2012-06-05,22:40:00,2.4550,2.4660,2.4540,2.4660,655
2012-06-05,22:45:00,2.4660,2.4710,2.4550,2.4550,1719
2012-06-05,22:50:00,2.4550,2.4560,2.4480,2.4490,1060
2012-06-05,22:55:00,2.4480,2.4530,2.4440,2.4490,1266
2012-06-05,23:00:00,2.4500,2.4510,2.4460,2.4470,815
2012-06-05,23:05:00,2.4470,2.4580,2.4470,2.4560,761
2012-06-05,23:10:00,2.4570,2.4590,2.4500,2.4530,583
2012-06-05,23:15:00,2.4540,2.4560,2.4480,2.4490,308
2012-06-05,23:20:00,2.4490,2.4540,2.4460,2.4540,425
2012-06-05,23:25:00,2.4540,2.4580,2.4480,2.4500,894
2012-06-05,23:30:00,2.4500,2.4560,2.4500,2.4550,211
2012-06-05,23:35:00,2.4550,2.4550,2.4500,2.4530,149
2012-06-05,23:40:00,2.4520,2.4620,2.4500,2.4620,561
2012-06-05,23:45:00,2.4610,2.4610,2.4530,2.4570,902
2012-06-05,23:50:00,2.4570,2.4660,2.4570,2.4630,563
2012-06-05,23:55:00,2.4630,2.4680,2.4600,2.4660,376
2012-06-06,00:00:00,2.4650,2.4720,2.4560,2.4570,982
2012-06-06,00:05:00,2.4580,2.4620,2.4570,2.4600,357
2012-06-06,00:10:00,2.4600,2.4680,2.4600,2.4660,404
2012-06-06,00:15:00,2.4660,2.4700,2.4610,2.4610,400
2012-06-06,00:20:00,2.4620,2.4650,2.4590,2.4640,193
2012-06-06,00:25:00,2.4650,2.4680,2.4650,2.4660,180
2012-06-06,00:30:00,2.4650,2.4670,2.4590,2.4600,534
2012-06-06,00:35:00,2.4610,2.4620,2.4430,2.4440,2364
2012-06-06,00:40:00,2.4450,2.4480,2.4330,2.4430,3517
2012-06-06,00:45:00,2.4430,2.4470,2.4320,2.4350,2014
2012-06-06,00:50:00,2.4360,2.4460,2.4340,2.4440,813
2012-06-06,00:55:00,2.4450,2.4470,2.4430,2.4450,283
2012-06-06,01:00:00,2.4440,2.4460,2.4350,2.4350,626
2012-06-06,01:05:00,2.4350,2.4400,2.4320,2.4400,1045
2012-06-06,01:10:00,2.4390,2.4430,2.4360,2.4400,613
2012-06-06,01:15:00,2.4400,2.4470,2.4390,2.4440,787
2012-06-06,01:20:00,2.4450,2.4490,2.4440,2.4440,235
2012-06-06,01:25:00,2.4440,2.4530,2.4400,2.4400,959
2012-06-06,01:30:00,2.4410,2.4490,2.4410,2.4440,406
2012-06-06,01:35:00,2.4450,2.4520,2.4450,2.4490,457
2012-06-06,01:40:00,2.4490,2.4640,2.4480,2.4500,2037
2012-06-06,01:45:00,2.4500,2.4580,2.4470,2.4580,565
2012-06-06,01:50:00,2.4570,2.4600,2.4560,2.4580,249
2012-06-06,01:55:00,2.4600,2.4610,2.4470,2.4500,473
2012-06-06,02:00:00,2.4500,2.4550,2.4480,2.4540,390
2012-06-06,02:05:00,2.4530,2.4530,2.4370,2.4400,1327
2012-06-06,02:10:00,2.4400,2.4440,2.4320,2.4430,943
2012-06-06,02:15:00,2.4420,2.4500,2.4410,2.4440,846
2012-06-06,02:20:00,2.4450,2.4550,2.4430,2.4510,1311
2012-06-06,02:25:00,2.4520,2.4520,2.4360,2.4450,2940
2012-06-06,02:30:00,2.4460,2.4480,2.4410,2.4460,925
2012-06-06,02:35:00,2.4470,2.4500,2.4460,2.4470,193
2012-06-06,02:40:00,2.4470,2.4470,2.4420,2.4440,241
2012-06-06,02:45:00,2.4440,2.4460,2.4360,2.4370,403
2012-06-06,02:50:00,2.4370,2.4370,2.4260,2.4270,483
2012-06-06,02:55:00,2.4270,2.4300,2.4230,2.4240,318
2012-06-06,03:00:00,2.4240,2.4250,2.4230,2.4240,104
2012-06-06,03:05:00,2.4240,2.4290,2.4240,2.4290,85
2012-06-06,03:10:00,2.4290,2.4340,2.4290,2.4330,197
2012-06-06,03:15:00,2.4330,2.4350,2.4310,2.4310,79
2012-06-06,03:20:00,2.4300,2.4350,2.4290,2.4290,144
2012-06-06,03:25:00,2.4290,2.4330,2.4280,2.4320,145
2012-06-06,03:30:00,2.4310,2.4320,2.4310,2.4320,52
2012-06-06,03:35:00,2.4330,2.4400,2.4330,2.4400,196
2012-06-06,03:40:00,2.4400,2.4430,2.4380,2.4430,96
2012-06-06,03:45:00,2.4430,2.4430,2.4400,2.4430,85
2012-06-06,03:50:00,2.4430,2.4450,2.4370,2.4380,143
2012-06-06,03:55:00,2.4370,2.4380,2.4300,2.4330,237
2012-06-06,04:00:00,2.4330,2.4340,2.4320,2.4340,29
2012-06-06,04:05:00,2.4330,2.4360,2.4330,2.4350,49
2012-06-06,04:10:00,2.4360,2.4380,2.4360,2.4370,24
2012-06-06,04:15:00,2.4360,2.4390,2.4360,2.4390,21
2012-06-06,04:20:00,2.4390,2.4410,2.4380,2.4400,66
2012-06-06,04:25:00,2.4400,2.4430,2.4400,2.4420,53
2012-06-06,04:30:00,2.4410,2.4410,2.4410,2.4410,4
2012-06-06,04:35:00,2.4420,2.4460,2.4410,2.4460,5
2012-06-06,04:40:00,2.4410,2.4460,2.4410,2.4460,51
2012-06-06,04:45:00,2.4460,2.4460,2.4460,2.4460,8
2012-06-06,04:50:00,2.4460,2.4480,2.4460,2.4460,7
2012-06-06,04:55:00,2.4470,2.4500,2.4440,2.4440,118
2012-06-06,05:00:00,2.4450,2.4470,2.4440,2.4450,20
2012-06-06,05:05:00,2.4480,2.4480,2.4460,2.4480,23
2012-06-06,05:10:00,2.4460,2.4500,2.4460,2.4470,39
2012-06-06,06:00:00,2.4460,2.4500,2.4460,2.4490,13
2012-06-06,06:05:00,2.4510,2.4510,2.4500,2.4500,6
2012-06-06,06:10:00,2.4480,2.4480,2.4460,2.4460,6
2012-06-06,06:15:00,2.4480,2.4480,2.4470,2.4480,7
2012-06-06,06:20:00,2.4470,2.4470,2.4450,2.4450,9
2012-06-06,06:25:00,2.4460,2.4460,2.4460,2.4460,2
2012-06-06,06:30:00,2.4460,2.4460,2.4460,2.4460,1
2012-06-06,06:40:00,2.4490,2.4510,2.4490,2.4510,7
2012-06-06,06:50:00,2.4500,2.4510,2.4500,2.4510,3
2012-06-06,06:55:00,2.4500,2.4500,2.4440,2.4440,13
2012-06-06,07:00:00,2.4430,2.4430,2.4430,2.4430,4
2012-06-06,07:05:00,2.4410,2.4420,2.4370,2.4420,13
2012-06-06,07:10:00,2.4420,2.4430,2.4420,2.4430,4
2012-06-06,07:25:00,2.4420,2.4420,2.4400,2.4400,2
2012-06-06,07:35:00,2.4420,2.4420,2.4410,2.4410,7
2012-06-06,07:40:00,2.4430,2.4430,2.4430,2.4430,1
2012-06-06,07:45:00,2.4430,2.4440,2.4430,2.4430,6
2012-06-06,07:55:00,2.4390,2.4400,2.4380,2.4400,5
2012-06-06,08:00:00,2.4370,2.4370,2.4340,2.4370,15
2012-06-06,08:20:00,2.4380,2.4400,2.4370,2.4400,5
2012-06-06,08:25:00,2.4410,2.4410,2.4410,2.4410,1
2012-06-06,08:30:00,2.4370,2.4370,2.4370,2.4370,1
2012-06-06,08:35:00,2.4370,2.4370,2.4370,2.4370,3
2012-06-06,08:40:00,2.4370,2.4380,2.4360,2.4380,14
2012-06-06,08:45:00,2.4360,2.4370,2.4360,2.4370,5
2012-06-06,08:50:00,2.4370,2.4370,2.4360,2.4360,2
2012-06-06,09:05:00,2.4340,2.4340,2.4340,2.4340,1
2012-06-06,09:10:00,2.4360,2.4390,2.4360,2.4390,9
2012-06-06,09:15:00,2.4350,2.4350,2.4350,2.4350,1
2012-06-06,09:20:00,2.4350,2.4410,2.4350,2.4410,6
2012-06-06,09:30:00,2.4410,2.4410,2.4340,2.4360,29
2012-06-06,09:35:00,2.4360,2.4370,2.4360,2.4370,4
2012-06-06,09:40:00,2.4370,2.4370,2.4370,2.4370,1
2012-06-06,09:50:00,2.4380,2.4380,2.4380,2.4380,2
2012-06-06,09:55:00,2.4370,2.4390,2.4370,2.4390,4
2012-06-06,10:00:00,2.4390,2.4400,2.4390,2.4390,5
2012-06-06,10:05:00,2.4410,2.4410,2.4410,2.4410,2
2012-06-06,10:15:00,2.4420,2.4420,2.4410,2.4410,4
2012-06-06,10:20:00,2.4430,2.4450,2.4430,2.4440,19
2012-06-06,10:30:00,2.4440,2.4450,2.4440,2.4450,4
2012-06-06,10:35:00,2.4420,2.4420,2.4420,2.4420,1
2012-06-06,10:45:00,2.4420,2.4450,2.4420,2.4450,5
2012-06-06,10:55:00,2.4460,2.4460,2.4460,2.4460,5
2012-06-06,11:25:00,2.4490,2.4500,2.4490,2.4500,5
2012-06-06,11:30:00,2.4500,2.4500,2.4500,2.4500,1
2012-06-06,11:35:00,2.4490,2.4490,2.4460,2.4460,3
2012-06-06,11:40:00,2.4460,2.4460,2.4460,2.4460,2
2012-06-06,11:45:00,2.4440,2.4440,2.4440,2.4440,1
2012-06-06,11:50:00,2.4440,2.4440,2.4440,2.4440,3
2012-06-06,12:10:00,2.4500,2.4520,2.4500,2.4520,19
2012-06-06,12:15:00,2.4520,2.4520,2.4520,2.4520,5
2012-06-06,12:20:00,2.4500,2.4500,2.4470,2.4470,13
2012-06-06,12:25:00,2.4470,2.4470,2.4470,2.4470,2
2012-06-06,12:30:00,2.4460,2.4460,2.4360,2.4360,15
2012-06-06,12:35:00,2.4390,2.4390,2.4370,2.4370,3
2012-06-06,12:40:00,2.4370,2.4380,2.4360,2.4360,14
2012-06-06,12:50:00,2.4370,2.4370,2.4330,2.4330,11
2012-06-06,12:55:00,2.4340,2.4350,2.4340,2.4350,3
2012-06-06,13:00:00,2.4360,2.4390,2.4360,2.4360,31
2012-06-06,13:05:00,2.4360,2.4360,2.4350,2.4350,4
2012-06-06,13:10:00,2.4350,2.4350,2.4350,2.4350,2
2012-06-06,13:20:00,2.4340,2.4340,2.4340,2.4340,2
2012-06-06,13:25:00,2.4330,2.4350,2.4270,2.4300,70
2012-06-06,13:30:00,2.4280,2.4290,2.4250,2.4280,28
2012-06-06,13:35:00,2.4300,2.4300,2.4280,2.4300,26
2012-06-06,13:40:00,2.4320,2.4320,2.4300,2.4300,10
2012-06-06,13:45:00,2.4270,2.4270,2.4270,2.4270,1
2012-06-06,13:50:00,2.4270,2.4300,2.4270,2.4300,3
2012-06-06,13:55:00,2.4290,2.4290,2.4280,2.4280,7
2012-06-06,14:00:00,2.4270,2.4280,2.4260,2.4260,7
2012-06-06,14:05:00,2.4250,2.4280,2.4240,2.4260,21
2012-06-06,14:10:00,2.4270,2.4270,2.4270,2.4270,2
2012-06-06,14:15:00,2.4260,2.4280,2.4260,2.4280,10
2012-06-06,14:20:00,2.4280,2.4310,2.4280,2.4310,34
2012-06-06,14:25:00,2.4310,2.4310,2.4310,2.4310,4
2012-06-06,14:30:00,2.4310,2.4310,2.4310,2.4310,1
2012-06-06,14:35:00,2.4310,2.4310,2.4290,2.4300,15
2012-06-06,14:50:00,2.4300,2.4300,2.4300,2.4300,1
2012-06-06,14:55:00,2.4280,2.4300,2.4280,2.4300,3
2012-06-06,15:00:00,2.4300,2.4310,2.4290,2.4290,25
2012-06-06,15:05:00,2.4280,2.4300,2.4270,2.4300,13
2012-06-06,15:10:00,2.4290,2.4290,2.4250,2.4280,34
2012-06-06,15:15:00,2.4280,2.4310,2.4260,2.4310,18
2012-06-06,15:20:00,2.4310,2.4310,2.4300,2.4300,7
2012-06-06,15:25:00,2.4300,2.4300,2.4290,2.4300,11
2012-06-06,15:30:00,2.4280,2.4290,2.4270,2.4290,13
2012-06-06,15:35:00,2.4310,2.4310,2.4290,2.4300,9
2012-06-06,15:40:00,2.4310,2.4310,2.4300,2.4300,12
2012-06-06,15:45:00,2.4310,2.4310,2.4300,2.4310,17
2012-06-06,15:50:00,2.4310,2.4320,2.4300,2.4300,39
2012-06-06,15:55:00,2.4280,2.4300,2.4270,2.4280,19
2012-06-06,16:00:00,2.4290,2.4300,2.4290,2.4290,15
2012-06-06,16:05:00,2.4290,2.4290,2.4270,2.4270,49
2012-06-06,16:10:00,2.4270,2.4280,2.4250,2.4250,31
2012-06-06,16:15:00,2.4290,2.4290,2.4270,2.4270,11
2012-06-06,16:20:00,2.4250,2.4290,2.4250,2.4270,77
2012-06-06,16:25:00,2.4270,2.4280,2.4270,2.4270,36
2012-06-06,16:30:00,2.4280,2.4280,2.4220,2.4230,85
2012-06-06,16:35:00,2.4250,2.4260,2.4240,2.4250,15
2012-06-06,16:40:00,2.4260,2.4290,2.4250,2.4270,59
2012-06-06,16:45:00,2.4270,2.4270,2.4250,2.4270,43
2012-06-06,16:50:00,2.4270,2.4300,2.4270,2.4290,43
2012-06-06,16:55:00,2.4290,2.4300,2.4290,2.4300,24
2012-06-06,17:00:00,2.4280,2.4300,2.4280,2.4300,6
2012-06-06,17:05:00,2.4300,2.4300,2.4290,2.4290,15
2012-06-06,17:10:00,2.4280,2.4280,2.4280,2.4280,7
2012-06-06,17:15:00,2.4300,2.4300,2.4300,2.4300,2
2012-06-06,17:20:00,2.4300,2.4300,2.4290,2.4290,8
2012-06-06,17:25:00,2.4280,2.4300,2.4280,2.4280,26
2012-06-06,17:30:00,2.4290,2.4300,2.4280,2.4300,13
2012-06-06,17:40:00,2.4290,2.4290,2.4170,2.4180,173
2012-06-06,17:45:00,2.4180,2.4200,2.4170,2.4200,36
2012-06-06,17:50:00,2.4200,2.4210,2.4190,2.4190,33
2012-06-06,17:55:00,2.4190,2.4210,2.4190,2.4210,14
2012-06-06,18:00:00,2.4210,2.4230,2.4210,2.4210,34
2012-06-06,18:05:00,2.4210,2.4220,2.4200,2.4200,29
2012-06-06,18:10:00,2.4200,2.4200,2.4020,2.4040,290
2012-06-06,18:15:00,2.4040,2.4120,2.4000,2.4110,227
2012-06-06,18:20:00,2.4100,2.4230,2.4100,2.4220,128
2012-06-06,18:25:00,2.4220,2.4270,2.4210,2.4270,114
2012-06-06,18:30:00,2.4270,2.4340,2.4250,2.4300,117
2012-06-06,18:35:00,2.4310,2.4310,2.4250,2.4260,22
2012-06-06,18:40:00,2.4250,2.4260,2.4250,2.4260,13
2012-06-06,18:45:00,2.4250,2.4270,2.4240,2.4240,46
2012-06-06,18:50:00,2.4240,2.4310,2.4240,2.4300,59
2012-06-06,18:55:00,2.4300,2.4310,2.4290,2.4290,48
2012-06-06,19:00:00,2.4300,2.4300,2.4290,2.4300,19
2012-06-06,19:05:00,2.4300,2.4300,2.4290,2.4300,7
2012-06-06,19:10:00,2.4300,2.4310,2.4240,2.4280,107
2012-06-06,19:15:00,2.4280,2.4290,2.4270,2.4280,25
2012-06-06,19:20:00,2.4280,2.4300,2.4270,2.4300,22
2012-06-06,19:25:00,2.4290,2.4300,2.4250,2.4270,49
2012-06-06,19:30:00,2.4270,2.4420,2.4270,2.4410,263
2012-06-06,19:35:00,2.4390,2.4500,2.4380,2.4450,281
2012-06-06,19:40:00,2.4450,2.4450,2.4420,2.4440,152
2012-06-06,19:45:00,2.4440,2.4440,2.4330,2.4360,191
2012-06-06,19:50:00,2.4370,2.4380,2.4350,2.4370,71
2012-06-06,19:55:00,2.4370,2.4460,2.4370,2.4460,177
2012-06-06,20:00:00,2.4470,2.4620,2.4460,2.4540,759
2012-06-06,20:05:00,2.4550,2.4740,2.4490,2.4690,1152
2012-06-06,20:10:00,2.4690,2.4840,2.4670,2.4770,1246
2012-06-06,20:15:00,2.4770,2.4860,2.4730,2.4770,892
2012-06-06,20:20:00,2.4760,2.4800,2.4720,2.4720,501
2012-06-06,20:25:00,2.4730,2.4780,2.4650,2.4780,934
2012-06-06,20:30:00,2.4770,2.4800,2.4710,2.4710,367
2012-06-06,20:35:00,2.4700,2.4740,2.4660,2.4720,357
2012-06-06,20:40:00,2.4720,2.4730,2.4650,2.4670,376
2012-06-06,20:45:00,2.4680,2.4710,2.4650,2.4710,278
2012-06-06,20:50:00,2.4720,2.4870,2.4710,2.4810,1009
2012-06-06,20:55:00,2.4800,2.4820,2.4720,2.4730,376
2012-06-06,21:00:00,2.4730,2.4730,2.4650,2.4680,1224
2012-06-06,21:05:00,2.4680,2.4700,2.4620,2.4630,1078
2012-06-06,21:10:00,2.4630,2.4660,2.4600,2.4610,496
2012-06-06,21:15:00,2.4610,2.4610,2.4540,2.4580,1034
2012-06-06,21:20:00,2.4580,2.4580,2.4340,2.4390,1733
2012-06-06,21:25:00,2.4400,2.4430,2.4350,2.4400,2245
2012-06-06,21:30:00,2.4410,2.4420,2.4120,2.4190,3959
2012-06-06,21:35:00,2.4190,2.4320,2.4150,2.4300,2875
2012-06-06,21:40:00,2.4300,2.4380,2.4280,2.4360,1733
2012-06-06,21:45:00,2.4350,2.4370,2.4270,2.4340,1364
2012-06-06,21:50:00,2.4340,2.4420,2.4340,2.4390,1401
2012-06-06,21:55:00,2.4390,2.4390,2.4290,2.4290,705
2012-06-06,22:00:00,2.4300,2.4410,2.4300,2.4350,1003
2012-06-06,22:05:00,2.4350,2.4370,2.4270,2.4320,824
2012-06-06,22:10:00,2.4330,2.4450,2.4270,2.4440,1200
2012-06-06,22:15:00,2.4430,2.4490,2.4400,2.4460,1189
2012-06-06,22:20:00,2.4450,2.4510,2.4440,2.4500,582
2012-06-06,22:25:00,2.4490,2.4600,2.4490,2.4580,1095
2012-06-06,22:30:00,2.4580,2.4600,2.4510,2.4540,1259
2012-06-06,22:35:00,2.4540,2.4550,2.4480,2.4530,768
2012-06-06,22:40:00,2.4520,2.4540,2.4490,2.4530,803
2012-06-06,22:45:00,2.4530,2.4600,2.4520,2.4570,563
2012-06-06,22:50:00,2.4570,2.4680,2.4570,2.4600,1638
2012-06-06,22:55:00,2.4600,2.4640,2.4530,2.4590,915
2012-06-06,23:00:00,2.4590,2.4750,2.4590,2.4720,1929
2012-06-06,23:05:00,2.4710,2.4730,2.4650,2.4710,734
2012-06-06,23:10:00,2.4710,2.4750,2.4680,2.4700,559
2012-06-06,23:15:00,2.4700,2.4700,2.4630,2.4650,766
2012-06-06,23:20:00,2.4650,2.4740,2.4650,2.4710,667
2012-06-06,23:25:00,2.4720,2.4740,2.4700,2.4720,339
2012-06-06,23:30:00,2.4700,2.4720,2.4630,2.4640,386
2012-06-06,23:35:00,2.4630,2.4680,2.4600,2.4660,967
2012-06-06,23:40:00,2.4660,2.4720,2.4610,2.4690,352
2012-06-06,23:45:00,2.4690,2.4710,2.4640,2.4640,346
2012-06-06,23:50:00,2.4640,2.4650,2.4580,2.4600,632
2012-06-06,23:55:00,2.4600,2.4620,2.4560,2.4560,478
2012-06-07,00:00:00,2.4570,2.4650,2.4560,2.4630,417
2012-06-07,00:05:00,2.4630,2.4630,2.4500,2.4500,941
2012-06-07,00:10:00,2.4500,2.4540,2.4460,2.4540,603
2012-06-07,00:15:00,2.4540,2.4580,2.4520,2.4550,408
2012-06-07,00:20:00,2.4550,2.4560,2.4490,2.4500,459
2012-06-07,00:25:00,2.4500,2.4570,2.4400,2.4440,1169
2012-06-07,00:30:00,2.4440,2.4440,2.4350,2.4380,1499
2012-06-07,00:35:00,2.4380,2.4460,2.4220,2.4450,3153
2012-06-07,00:40:00,2.4440,2.4440,2.4320,2.4330,777
2012-06-07,00:45:00,2.4320,2.4350,2.4220,2.4230,1237
2012-06-07,00:50:00,2.4240,2.4350,2.4220,2.4340,638
2012-06-07,00:55:00,2.4340,2.4360,2.4230,2.4320,487
2012-06-07,01:00:00,2.4320,2.4330,2.4050,2.4130,3490
2012-06-07,01:05:00,2.4140,2.4230,2.4120,2.4130,1312
2012-06-07,01:10:00,2.4130,2.4240,2.4100,2.4160,1394
2012-06-07,01:15:00,2.4150,2.4280,2.4140,2.4250,571
2012-06-07,01:20:00,2.4260,2.4300,2.4200,2.4240,595
2012-06-07,01:25:00,2.4250,2.4300,2.4210,2.4290,792
2012-06-07,01:30:00,2.4290,2.4310,2.4220,2.4240,803
2012-06-07,01:35:00,2.4250,2.4300,2.4240,2.4280,332
2012-06-07,01:40:00,2.4270,2.4300,2.4250,2.4290,346
2012-06-07,01:45:00,2.4280,2.4290,2.4200,2.4270,724
2012-06-07,01:50:00,2.4270,2.4280,2.4130,2.4140,937
2012-06-07,01:55:00,2.4140,2.4190,2.4070,2.4120,939
2012-06-07,02:00:00,2.4130,2.4130,2.3970,2.4000,2658
2012-06-07,02:05:00,2.4000,2.4120,2.4000,2.4120,1400
2012-06-07,02:10:00,2.4110,2.4190,2.4070,2.4150,1372
2012-06-07,02:15:00,2.4150,2.4220,2.4110,2.4180,917
2012-06-07,02:20:00,2.4190,2.4190,2.4020,2.4140,1749
2012-06-07,02:25:00,2.4140,2.4270,2.4130,2.4230,4227
2012-06-07,02:30:00,2.4240,2.4320,2.4230,2.4280,890
2012-06-07,02:35:00,2.4270,2.4290,2.4240,2.4250,415
2012-06-07,02:40:00,2.4240,2.4270,2.4190,2.4230,535
2012-06-07,02:45:00,2.4240,2.4260,2.4220,2.4250,98
2012-06-07,02:50:00,2.4250,2.4290,2.4240,2.4280,219
2012-06-07,02:55:00,2.4290,2.4340,2.4290,2.4320,240
2012-06-07,03:00:00,2.4310,2.4310,2.4270,2.4280,79
2012-06-07,03:05:00,2.4290,2.4320,2.4290,2.4290,141
2012-06-07,03:10:00,2.4300,2.4300,2.4280,2.4300,78
2012-06-07,03:15:00,2.4290,2.4300,2.4270,2.4280,79
2012-06-07,03:20:00,2.4280,2.4290,2.4260,2.4290,70
2012-06-07,03:25:00,2.4300,2.4320,2.4290,2.4320,109
2012-06-07,03:30:00,2.4300,2.4310,2.4290,2.4290,66
2012-06-07,03:35:00,2.4290,2.4300,2.4290,2.4290,50
2012-06-07,03:40:00,2.4290,2.4300,2.4280,2.4280,102
2012-06-07,03:45:00,2.4280,2.4290,2.4260,2.4260,173
2012-06-07,03:50:00,2.4270,2.4270,2.4210,2.4240,223
2012-06-07,03:55:00,2.4230,2.4240,2.4200,2.4210,104
2012-06-07,04:00:00,2.4220,2.4240,2.4210,2.4220,56
2012-06-07,04:05:00,2.4220,2.4230,2.4200,2.4220,61
2012-06-07,04:10:00,2.4210,2.4250,2.4200,2.4210,55
2012-06-07,04:15:00,2.4200,2.4200,2.4200,2.4200,5
2012-06-07,04:20:00,2.4210,2.4230,2.4210,2.4220,22
2012-06-07,04:25:00,2.4220,2.4220,2.4210,2.4210,3
2012-06-07,04:30:00,2.4210,2.4210,2.4200,2.4200,3
2012-06-07,04:35:00,2.4220,2.4220,2.4210,2.4210,3
2012-06-07,04:40:00,2.4230,2.4240,2.4230,2.4240,11
2012-06-07,04:45:00,2.4230,2.4240,2.4220,2.4220,8
2012-06-07,04:50:00,2.4210,2.4230,2.4160,2.4160,78
2012-06-07,04:55:00,2.4170,2.4180,2.4170,2.4180,2
2012-06-07,05:00:00,2.4200,2.4210,2.4200,2.4210,15
2012-06-07,05:05:00,2.4190,2.4190,2.4190,2.4190,1
2012-06-07,05:10:00,2.4180,2.4210,2.4180,2.4200,23
2012-06-07,05:55:00,2.4210,2.4210,2.4210,2.4210,1
2012-06-07,06:00:00,2.4150,2.4210,2.4150,2.4210,4
2012-06-07,06:05:00,2.4200,2.4200,2.4190,2.4190,3
2012-06-07,06:20:00,2.4220,2.4220,2.4220,2.4220,1
2012-06-07,06:25:00,2.4220,2.4240,2.4210,2.4210,10
2012-06-07,06:30:00,2.4240,2.4240,2.4240,2.4240,1
2012-06-07,06:35:00,2.4240,2.4250,2.4240,2.4250,4
2012-06-07,06:45:00,2.4210,2.4210,2.4200,2.4200,5
2012-06-07,06:50:00,2.4190,2.4190,2.4180,2.4180,14
2012-06-07,07:00:00,2.4200,2.4210,2.4200,2.4210,2
2012-06-07,07:05:00,2.4220,2.4220,2.4220,2.4220,1
2012-06-07,07:30:00,2.4220,2.4220,2.4220,2.4220,1
2012-06-07,07:40:00,2.4240,2.4240,2.4240,2.4240,1
2012-06-07,07:45:00,2.4230,2.4250,2.4230,2.4250,8
2012-06-07,07:50:00,2.4250,2.4250,2.4250,2.4250,2
2012-06-07,07:55:00,2.4250,2.4250,2.4250,2.4250,4
2012-06-07,08:00:00,2.4250,2.4250,2.4250,2.4250,3
2012-06-07,08:10:00,2.4250,2.4250,2.4230,2.4230,8
2012-06-07,08:25:00,2.4250,2.4250,2.4250,2.4250,2
2012-06-07,08:30:00,2.4260,2.4260,2.4260,2.4260,5
2012-06-07,08:50:00,2.4260,2.4260,2.4260,2.4260,3
2012-06-07,09:05:00,2.4240,2.4300,2.4240,2.4280,29
2012-06-07,09:10:00,2.4280,2.4320,2.4260,2.4310,38
2012-06-07,09:15:00,2.4310,2.4340,2.4310,2.4340,4
2012-06-07,09:20:00,2.4320,2.4370,2.4320,2.4370,14
2012-06-07,09:25:00,2.4360,2.4390,2.4360,2.4390,41
2012-06-07,09:30:00,2.4370,2.4370,2.4370,2.4370,1
2012-06-07,09:40:00,2.4390,2.4390,2.4390,2.4390,11
2012-06-07,09:45:00,2.4350,2.4350,2.4350,2.4350,3
2012-06-07,09:50:00,2.4340,2.4340,2.4320,2.4320,25
2012-06-07,09:55:00,2.4340,2.4340,2.4340,2.4340,1
2012-06-07,10:10:00,2.4330,2.4350,2.4330,2.4350,7
2012-06-07,10:15:00,2.4330,2.4330,2.4330,2.4330,1
2012-06-07,10:25:00,2.4330,2.4340,2.4330,2.4340,4
2012-06-07,10:30:00,2.4350,2.4350,2.4350,2.4350,14
2012-06-07,10:45:00,2.4320,2.4320,2.4260,2.4280,13
2012-06-07,10:50:00,2.4300,2.4310,2.4300,2.4310,5
2012-06-07,11:05:00,2.4320,2.4320,2.4320,2.4320,1
2012-06-07,11:15:00,2.4320,2.4320,2.4320,2.4320,2
2012-06-07,11:25:00,2.4320,2.4320,2.4320,2.4320,1
2012-06-07,11:30:00,2.4310,2.4310,2.4300,2.4300,2
2012-06-07,11:40:00,2.4310,2.4310,2.4300,2.4300,7
2012-06-07,11:50:00,2.4290,2.4290,2.4290,2.4290,1
2012-06-07,11:55:00,2.4300,2.4300,2.4300,2.4300,1
2012-06-07,12:00:00,2.4270,2.4270,2.4270,2.4270,1
2012-06-07,12:20:00,2.4280,2.4280,2.4280,2.4280,1
2012-06-07,12:25:00,2.4310,2.4310,2.4310,2.4310,1
2012-06-07,12:30:00,2.4310,2.4350,2.4310,2.4330,39
2012-06-07,12:35:00,2.4330,2.4350,2.4330,2.4350,27
2012-06-07,12:40:00,2.4350,2.4350,2.4350,2.4350,9
2012-06-07,12:50:00,2.4340,2.4340,2.4340,2.4340,1
2012-06-07,12:55:00,2.4310,2.4310,2.4310,2.4310,1
2012-06-07,13:05:00,2.4350,2.4350,2.4310,2.4310,13
2012-06-07,13:10:00,2.4320,2.4320,2.4320,2.4320,1
2012-06-07,13:20:00,2.4320,2.4320,2.4320,2.4320,1
2012-06-07,13:25:00,2.4290,2.4290,2.4290,2.4290,1
2012-06-07,13:30:00,2.4280,2.4290,2.4180,2.4180,71
2012-06-07,13:35:00,2.4180,2.4190,2.4170,2.4190,60
2012-06-07,13:40:00,2.4190,2.4190,2.4170,2.4190,23
2012-06-07,13:45:00,2.4200,2.4210,2.4180,2.4210,17
2012-06-07,13:50:00,2.4210,2.4210,2.4200,2.4210,23
2012-06-07,13:55:00,2.4220,2.4220,2.4220,2.4220,3
2012-06-07,14:00:00,2.4220,2.4240,2.4200,2.4240,30
2012-06-07,14:05:00,2.4240,2.4250,2.4210,2.4210,33
2012-06-07,14:10:00,2.4210,2.4210,2.4210,2.4210,2
2012-06-07,14:15:00,2.4210,2.4210,2.4200,2.4200,5
2012-06-07,14:20:00,2.4210,2.4210,2.4210,2.4210,7
2012-06-07,14:30:00,2.4200,2.4200,2.4200,2.4200,1
2012-06-07,14:35:00,2.4200,2.4220,2.4190,2.4220,5
2012-06-07,14:40:00,2.4220,2.4220,2.4210,2.4210,11
2012-06-07,14:45:00,2.4200,2.4200,2.4180,2.4180,5
2012-06-07,14:50:00,2.4200,2.4200,2.4200,2.4200,1
2012-06-07,15:05:00,2.4200,2.4200,2.4200,2.4200,1
2012-06-07,15:10:00,2.4190,2.4210,2.4190,2.4190,8
2012-06-07,15:20:00,2.4180,2.4180,2.4180,2.4180,1
2012-06-07,15:25:00,2.4180,2.4190,2.4180,2.4190,3
2012-06-07,15:30:00,2.4180,2.4180,2.4150,2.4160,33
2012-06-07,15:35:00,2.4140,2.4210,2.4140,2.4210,26
2012-06-07,15:40:00,2.4190,2.4190,2.4190,2.4190,1
2012-06-07,15:45:00,2.4180,2.4180,2.4160,2.4170,8
2012-06-07,15:50:00,2.4180,2.4180,2.4150,2.4170,18
2012-06-07,15:55:00,2.4160,2.4170,2.4160,2.4160,10
2012-06-07,16:00:00,2.4160,2.4210,2.4150,2.4150,19
2012-06-07,16:05:00,2.4160,2.4180,2.4160,2.4170,23
2012-06-07,16:10:00,2.4160,2.4180,2.4160,2.4170,13
2012-06-07,16:15:00,2.4170,2.4170,2.4170,2.4170,2
2012-06-07,16:20:00,2.4170,2.4180,2.4170,2.4170,9
2012-06-07,16:25:00,2.4170,2.4170,2.4160,2.4160,16
2012-06-07,16:30:00,2.4180,2.4180,2.4110,2.4130,48
2012-06-07,16:35:00,2.4140,2.4140,2.4140,2.4140,6
2012-06-07,16:40:00,2.4140,2.4140,2.4120,2.4120,5
2012-06-07,16:45:00,2.4140,2.4160,2.4140,2.4150,18
2012-06-07,16:50:00,2.4150,2.4150,2.4150,2.4150,3
2012-06-07,16:55:00,2.4130,2.4140,2.4130,2.4140,3
2012-06-07,17:00:00,2.4140,2.4140,2.3980,2.4000,371
2012-06-07,17:05:00,2.4000,2.4020,2.3870,2.3900,365
2012-06-07,17:10:00,2.3900,2.3940,2.3890,2.3920,85
2012-06-07,17:15:00,2.3930,2.3940,2.3920,2.3940,22
2012-06-07,17:20:00,2.3950,2.3980,2.3940,2.3950,17
2012-06-07,17:25:00,2.3950,2.3970,2.3950,2.3950,30
2012-06-07,17:30:00,2.3960,2.3980,2.3950,2.3970,12
2012-06-07,17:35:00,2.3990,2.4000,2.3980,2.3980,21
2012-06-07,17:40:00,2.3960,2.3990,2.3950,2.3990,17
2012-06-07,17:45:00,2.3970,2.3970,2.3970,2.3970,2
2012-06-07,17:50:00,2.3970,2.3990,2.3970,2.3980,3
2012-06-07,17:55:00,2.3990,2.4070,2.3980,2.4070,52
2012-06-07,18:00:00,2.4070,2.4100,2.4040,2.4080,49
2012-06-07,18:05:00,2.4080,2.4080,2.4040,2.4040,29
2012-06-07,18:10:00,2.4050,2.4080,2.4050,2.4070,99
2012-06-07,18:15:00,2.4070,2.4070,2.4050,2.4050,38
2012-06-07,18:20:00,2.4040,2.4090,2.4040,2.4070,136
2012-06-07,18:25:00,2.4060,2.4060,2.3950,2.3960,110
2012-06-07,18:30:00,2.3980,2.4000,2.3970,2.3970,8
2012-06-07,18:35:00,2.3990,2.4000,2.3970,2.3980,14
2012-06-07,18:40:00,2.3980,2.4020,2.3960,2.4020,33
2012-06-07,18:45:00,2.4020,2.4070,2.4020,2.4070,36
2012-06-07,18:50:00,2.4070,2.4140,2.4070,2.4110,94
2012-06-07,18:55:00,2.4100,2.4150,2.4100,2.4150,27
2012-06-07,19:00:00,2.4150,2.4150,2.4090,2.4120,61
2012-06-07,19:05:00,2.4110,2.4140,2.4100,2.4100,26
2012-06-07,19:10:00,2.4110,2.4110,2.4040,2.4090,50
2012-06-07,19:15:00,2.4090,2.4090,2.4060,2.4080,60
2012-06-07,19:20:00,2.4060,2.4060,2.3840,2.3880,504
2012-06-07,19:25:00,2.3880,2.4000,2.3880,2.3880,166
2012-06-07,19:30:00,2.3890,2.3990,2.3880,2.3940,180
2012-06-07,19:35:00,2.3940,2.3980,2.3930,2.3960,79
2012-06-07,19:40:00,2.3960,2.3980,2.3940,2.3950,155
2012-06-07,19:45:00,2.3950,2.3950,2.3900,2.3930,93
2012-06-07,19:50:00,2.3930,2.4020,2.3930,2.4010,191
2012-06-07,19:55:00,2.4010,2.4020,2.3940,2.3980,150
2012-06-07,20:00:00,2.3970,2.3990,2.3960,2.3960,115
2012-06-07,20:05:00,2.3960,2.3970,2.3920,2.3940,124
2012-06-07,20:10:00,2.3950,2.3950,2.3880,2.3910,260
2012-06-07,20:15:00,2.3900,2.3930,2.3810,2.3810,668
2012-06-07,20:20:00,2.3820,2.3920,2.3790,2.3900,456
2012-06-07,20:25:00,2.3900,2.4000,2.3890,2.3990,401
2012-06-07,20:30:00,2.3980,2.4040,2.3960,2.4010,371
2012-06-07,20:35:00,2.4020,2.4030,2.3950,2.4000,190
2012-06-07,20:40:00,2.3990,2.4000,2.3900,2.3970,321
2012-06-07,20:45:00,2.3970,2.3990,2.3930,2.3930,282
2012-06-07,20:50:00,2.3930,2.3960,2.3930,2.3950,294
2012-06-07,20:55:00,2.3970,2.4000,2.3940,2.3960,253
2012-06-07,21:00:00,2.3970,2.3970,2.3830,2.3890,1779
2012-06-07,21:05:00,2.3880,2.3960,2.3880,2.3920,669
2012-06-07,21:10:00,2.3920,2.3950,2.3890,2.3900,254
2012-06-07,21:15:00,2.3900,2.3950,2.3890,2.3900,616
2012-06-07,21:20:00,2.3910,2.3990,2.3900,2.3980,855
2012-06-07,21:25:00,2.3980,2.4020,2.3960,2.4010,758
2012-06-07,21:30:00,2.4010,2.4120,2.4010,2.4080,2426
2012-06-07,21:35:00,2.4080,2.4090,2.4030,2.4050,1164
2012-06-07,21:40:00,2.4040,2.4080,2.4010,2.4010,381
2012-06-07,21:45:00,2.4020,2.4050,2.4010,2.4020,537
2012-06-07,21:50:00,2.4020,2.4020,2.3960,2.3990,1131
2012-06-07,21:55:00,2.3990,2.4010,2.3970,2.4000,495
2012-06-07,22:00:00,2.4010,2.4040,2.3990,2.4000,507
2012-06-07,22:05:00,2.4010,2.4050,2.3990,2.4040,774
2012-06-07,22:10:00,2.4040,2.4050,2.3980,2.4010,683
2012-06-07,22:15:00,2.4010,2.4020,2.3970,2.3980,777
2012-06-07,22:20:00,2.3990,2.4020,2.3960,2.3980,707
2012-06-07,22:25:00,2.3980,2.4040,2.3940,2.3980,740
2012-06-07,22:30:00,2.3940,2.3940,2.3280,2.3380,15853
2012-06-07,22:35:00,2.3380,2.3380,2.3210,2.3320,5935
2012-06-07,22:40:00,2.3310,2.3330,2.3140,2.3230,5334
2012-06-07,22:45:00,2.3230,2.3230,2.3040,2.3050,4826
2012-06-07,22:50:00,2.3060,2.3150,2.3050,2.3130,3774
2012-06-07,22:55:00,2.3120,2.3230,2.3100,2.3170,2382
2012-06-07,23:00:00,2.3160,2.3190,2.3120,2.3170,1365
2012-06-07,23:05:00,2.3170,2.3240,2.3160,2.3220,1267
2012-06-07,23:10:00,2.3230,2.3240,2.3150,2.3170,1229
2012-06-07,23:15:00,2.3170,2.3230,2.3150,2.3220,656
2012-06-07,23:20:00,2.3220,2.3230,2.3150,2.3180,550
2012-06-07,23:25:00,2.3180,2.3220,2.3110,2.3170,1064
2012-06-07,23:30:00,2.3160,2.3170,2.3050,2.3070,1332
2012-06-07,23:35:00,2.3060,2.3150,2.3040,2.3130,1042
2012-06-07,23:40:00,2.3130,2.3190,2.3110,2.3160,999
2012-06-07,23:45:00,2.3160,2.3190,2.3100,2.3180,922
2012-06-07,23:50:00,2.3190,2.3200,2.3130,2.3180,419
2012-06-07,23:55:00,2.3180,2.3210,2.3170,2.3180,429
2012-06-08,00:00:00,2.3180,2.3190,2.3110,2.3120,601
2012-06-08,00:05:00,2.3110,2.3160,2.3080,2.3090,896
2012-06-08,00:10:00,2.3080,2.3110,2.3010,2.3060,1815
2012-06-08,00:15:00,2.3060,2.3140,2.3040,2.3050,885
2012-06-08,00:20:00,2.3060,2.3070,2.2910,2.2960,2272
2012-06-08,00:25:00,2.2960,2.3000,2.2950,2.3000,1078
2012-06-08,00:30:00,2.3000,2.3050,2.2960,2.3000,868
2012-06-08,00:35:00,2.2990,2.3010,2.2960,2.3010,442
2012-06-08,00:40:00,2.3020,2.3090,2.3020,2.3040,734
2012-06-08,00:45:00,2.3030,2.3050,2.3010,2.3030,618
2012-06-08,00:50:00,2.3040,2.3050,2.3010,2.3030,229
2012-06-08,00:55:00,2.3020,2.3020,2.2980,2.3020,465
2012-06-08,01:00:00,2.3020,2.3060,2.2990,2.3030,414
2012-06-08,01:05:00,2.3020,2.3030,2.2970,2.2990,431
2012-06-08,01:10:00,2.2990,2.3000,2.2930,2.2960,752
2012-06-08,01:15:00,2.2950,2.3000,2.2920,2.3000,733
2012-06-08,01:20:00,2.3000,2.3040,2.2940,2.2950,356
2012-06-08,01:25:00,2.2960,2.3010,2.2950,2.2990,250
2012-06-08,01:30:00,2.2980,2.2990,2.2950,2.2970,351
2012-06-08,01:35:00,2.2970,2.2980,2.2870,2.2910,1581
2012-06-08,01:40:00,2.2910,2.2960,2.2890,2.2960,631
2012-06-08,01:45:00,2.2960,2.2970,2.2900,2.2930,726
2012-06-08,01:50:00,2.2940,2.2940,2.2810,2.2830,1580
2012-06-08,01:55:00,2.2840,2.2850,2.2710,2.2830,2725
2012-06-08,02:00:00,2.2820,2.2880,2.2810,2.2840,1004
2012-06-08,02:05:00,2.2840,2.2870,2.2810,2.2830,926
2012-06-08,02:10:00,2.2840,2.2880,2.2820,2.2840,706
2012-06-08,02:15:00,2.2820,2.2840,2.2650,2.2670,2690
2012-06-08,02:20:00,2.2680,2.2720,2.2630,2.2680,2457
2012-06-08,02:25:00,2.2690,2.2810,2.2680,2.2730,6049
2012-06-08,02:30:00,2.2730,2.2770,2.2710,2.2720,1268
2012-06-08,02:35:00,2.2730,2.2770,2.2720,2.2750,447
2012-06-08,02:40:00,2.2750,2.2780,2.2750,2.2760,283
2012-06-08,02:45:00,2.2770,2.2780,2.2750,2.2760,200
2012-06-08,02:50:00,2.2760,2.2760,2.2730,2.2750,188
2012-06-08,02:55:00,2.2740,2.2770,2.2740,2.2750,298
2012-06-08,03:00:00,2.2750,2.2760,2.2730,2.2750,123
2012-06-08,03:05:00,2.2740,2.2750,2.2730,2.2740,199
2012-06-08,03:10:00,2.2740,2.2740,2.2730,2.2730,87
2012-06-08,03:15:00,2.2740,2.2760,2.2730,2.2740,177
2012-06-08,03:20:00,2.2730,2.2750,2.2730,2.2740,55
2012-06-08,03:25:00,2.2750,2.2750,2.2730,2.2750,93
2012-06-08,03:30:00,2.2760,2.2760,2.2730,2.2750,114
2012-06-08,03:35:00,2.2750,2.2750,2.2730,2.2730,55
2012-06-08,03:40:00,2.2730,2.2740,2.2720,2.2730,79
2012-06-08,03:45:00,2.2730,2.2740,2.2720,2.2720,80
2012-06-08,03:50:00,2.2730,2.2750,2.2720,2.2750,104
2012-06-08,03:55:00,2.2730,2.2780,2.2730,2.2750,276
2012-06-08,04:00:00,2.2750,2.2760,2.2740,2.2750,139
2012-06-08,04:05:00,2.2740,2.2760,2.2730,2.2750,78
2012-06-08,04:10:00,2.2750,2.2780,2.2750,2.2770,103
2012-06-08,04:15:00,2.2770,2.2780,2.2750,2.2760,53
2012-06-08,04:20:00,2.2760,2.2770,2.2750,2.2770,46
2012-06-08,04:25:00,2.2770,2.2770,2.2750,2.2770,26
2012-06-08,04:30:00,2.2760,2.2770,2.2750,2.2760,48
2012-06-08,04:35:00,2.2740,2.2770,2.2700,2.2700,118
2012-06-08,04:40:00,2.2690,2.2750,2.2690,2.2720,140
2012-06-08,04:45:00,2.2710,2.2710,2.2650,2.2680,69
2012-06-08,04:50:00,2.2670,2.2710,2.2670,2.2710,5
2012-06-08,04:55:00,2.2700,2.2740,2.2700,2.2740,19
2012-06-08,05:00:00,2.2740,2.2750,2.2710,2.2740,13
2012-06-08,05:05:00,2.2710,2.2770,2.2710,2.2750,57
2012-06-08,05:10:00,2.2750,2.2770,2.2750,2.2770,28
2012-06-08,06:00:00,2.2760,2.2820,2.2740,2.2800,31
2012-06-08,06:05:00,2.2790,2.2790,2.2740,2.2740,100
2012-06-08,06:10:00,2.2780,2.2780,2.2760,2.2760,4
2012-06-08,06:15:00,2.2760,2.2760,2.2740,2.2760,7
2012-06-08,06:20:00,2.2740,2.2740,2.2740,2.2740,2
2012-06-08,06:25:00,2.2740,2.2740,2.2740,2.2740,4
2012-06-08,06:30:00,2.2720,2.2720,2.2680,2.2710,25
2012-06-08,06:35:00,2.2720,2.2740,2.2720,2.2740,4
2012-06-08,06:45:00,2.2730,2.2740,2.2730,2.2740,2
2012-06-08,06:50:00,2.2740,2.2740,2.2740,2.2740,1
2012-06-08,07:00:00,2.2720,2.2740,2.2710,2.2740,3
2012-06-08,07:05:00,2.2740,2.2740,2.2740,2.2740,1
2012-06-08,07:10:00,2.2710,2.2710,2.2710,2.2710,1
2012-06-08,07:15:00,2.2700,2.2700,2.2700,2.2700,1
2012-06-08,07:20:00,2.2700,2.2700,2.2590,2.2630,73
2012-06-08,07:25:00,2.2610,2.2660,2.2600,2.2600,17
2012-06-08,07:30:00,2.2620,2.2620,2.2610,2.2610,2
2012-06-08,07:40:00,2.2630,2.2640,2.2620,2.2620,12
2012-06-08,07:45:00,2.2610,2.2610,2.2600,2.2600,9
2012-06-08,07:50:00,2.2590,2.2600,2.2400,2.2530,388
2012-06-08,07:55:00,2.2530,2.2530,2.2510,2.2520,10
2012-06-08,08:00:00,2.2540,2.2550,2.2510,2.2520,29
2012-06-08,08:05:00,2.2500,2.2520,2.2500,2.2520,9
2012-06-08,08:10:00,2.2550,2.2550,2.2520,2.2520,3
2012-06-08,08:15:00,2.2520,2.2520,2.2490,2.2520,9
2012-06-08,08:20:00,2.2500,2.2500,2.2500,2.2500,5
2012-06-08,08:25:00,2.2490,2.2490,2.2440,2.2450,47
2012-06-08,08:35:00,2.2470,2.2500,2.2470,2.2490,16
2012-06-08,08:40:00,2.2490,2.2520,2.2490,2.2520,4
2012-06-08,08:50:00,2.2520,2.2530,2.2520,2.2530,11
2012-06-08,08:55:00,2.2480,2.2530,2.2480,2.2530,15
2012-06-08,09:00:00,2.2520,2.2530,2.2510,2.2530,4
2012-06-08,09:05:00,2.2530,2.2530,2.2500,2.2500,3
2012-06-08,09:10:00,2.2540,2.2550,2.2510,2.2510,10
2012-06-08,09:20:00,2.2550,2.2570,2.2520,2.2550,9
2012-06-08,09:25:00,2.2550,2.2580,2.2530,2.2530,25
2012-06-08,09:30:00,2.2540,2.2540,2.2500,2.2500,7
2012-06-08,09:35:00,2.2480,2.2480,2.2460,2.2480,47
2012-06-08,09:40:00,2.2460,2.2460,2.2450,2.2450,13
2012-06-08,09:45:00,2.2450,2.2450,2.2450,2.2450,5
2012-06-08,09:55:00,2.2450,2.2460,2.2410,2.2410,62
2012-06-08,10:00:00,2.2420,2.2420,2.2360,2.2370,68
2012-06-08,10:05:00,2.2370,2.2420,2.2370,2.2420,14
2012-06-08,10:10:00,2.2380,2.2410,2.2380,2.2390,13
2012-06-08,10:15:00,2.2410,2.2420,2.2410,2.2420,3
2012-06-08,10:20:00,2.2420,2.2420,2.2420,2.2420,2
2012-06-08,10:25:00,2.2370,2.2370,2.2340,2.2370,25
2012-06-08,10:35:00,2.2370,2.2370,2.2360,2.2360,2
2012-06-08,10:40:00,2.2350,2.2360,2.2350,2.2360,3
2012-06-08,10:45:00,2.2380,2.2410,2.2380,2.2400,14
2012-06-08,10:50:00,2.2400,2.2400,2.2390,2.2390,2
2012-06-08,10:55:00,2.2400,2.2400,2.2400,2.2400,2
2012-06-08,11:05:00,2.2400,2.2400,2.2390,2.2390,2
2012-06-08,11:10:00,2.2400,2.2430,2.2400,2.2410,13
2012-06-08,11:30:00,2.2410,2.2410,2.2410,2.2410,2
2012-06-08,11:35:00,2.2400,2.2420,2.2400,2.2420,9
2012-06-08,11:40:00,2.2420,2.2450,2.2420,2.2450,12
2012-06-08,11:45:00,2.2450,2.2450,2.2450,2.2450,1
2012-06-08,11:50:00,2.2470,2.2500,2.2470,2.2490,14
2012-06-08,11:55:00,2.2500,2.2500,2.2500,2.2500,2
2012-06-08,12:05:00,2.2510,2.2530,2.2490,2.2530,29
2012-06-08,12:10:00,2.2530,2.2550,2.2530,2.2540,10
2012-06-08,12:15:00,2.2550,2.2550,2.2550,2.2550,1
2012-06-08,12:20:00,2.2580,2.2590,2.2580,2.2590,4
2012-06-08,12:25:00,2.2590,2.2590,2.2580,2.2580,5
2012-06-08,12:30:00,2.2570,2.2570,2.2430,2.2510,27
2012-06-08,12:35:00,2.2500,2.2550,2.2500,2.2550,3
2012-06-08,12:40:00,2.2550,2.2580,2.2540,2.2580,23
2012-06-08,12:45:00,2.2570,2.2570,2.2570,2.2570,3
2012-06-08,12:50:00,2.2570,2.2580,2.2550,2.2580,68
2012-06-08,12:55:00,2.2570,2.2610,2.2570,2.2600,67
2012-06-08,13:00:00,2.2600,2.2610,2.2590,2.2590,25
2012-06-08,13:05:00,2.2590,2.2600,2.2540,2.2540,16
2012-06-08,13:10:00,2.2560,2.2590,2.2540,2.2590,40
2012-06-08,13:15:00,2.2590,2.2590,2.2590,2.2590,1
2012-06-08,13:20:00,2.2600,2.2620,2.2600,2.2620,16
2012-06-08,13:25:00,2.2620,2.2620,2.2610,2.2620,9
2012-06-08,13:30:00,2.2610,2.2610,2.2610,2.2610,4
2012-06-08,13:35:00,2.2600,2.2600,2.2600,2.2600,1
2012-06-08,13:40:00,2.2590,2.2620,2.2590,2.2610,9
2012-06-08,13:45:00,2.2610,2.2620,2.2610,2.2620,19
2012-06-08,13:50:00,2.2620,2.2630,2.2620,2.2620,56
2012-06-08,13:55:00,2.2610,2.2640,2.2610,2.2630,40
2012-06-08,14:00:00,2.2630,2.2660,2.2630,2.2660,41
2012-06-08,14:05:00,2.2650,2.2650,2.2650,2.2650,1
2012-06-08,14:10:00,2.2640,2.2640,2.2610,2.2630,11
2012-06-08,14:15:00,2.2620,2.2630,2.2610,2.2610,25
2012-06-08,14:20:00,2.2610,2.2620,2.2610,2.2620,10
2012-06-08,14:25:00,2.2620,2.2630,2.2600,2.2600,14
2012-06-08,14:30:00,2.2600,2.2610,2.2600,2.2610,10
2012-06-08,14:35:00,2.2600,2.2610,2.2600,2.2610,8
2012-06-08,14:40:00,2.2600,2.2600,2.2550,2.2570,21
2012-06-08,14:45:00,2.2560,2.2560,2.2530,2.2530,5
2012-06-08,14:50:00,2.2530,2.2530,2.2520,2.2520,10
2012-06-08,14:55:00,2.2540,2.2540,2.2540,2.2540,5
2012-06-08,15:10:00,2.2530,2.2570,2.2520,2.2550,15
2012-06-08,15:15:00,2.2570,2.2570,2.2540,2.2570,9
2012-06-08,15:20:00,2.2580,2.2580,2.2550,2.2550,6
2012-06-08,15:25:00,2.2560,2.2570,2.2500,2.2510,79
2012-06-08,15:30:00,2.2500,2.2510,2.2460,2.2460,16
2012-06-08,15:35:00,2.2470,2.2510,2.2430,2.2450,75
2012-06-08,15:40:00,2.2450,2.2470,2.2440,2.2450,23
2012-06-08,15:45:00,2.2450,2.2450,2.2430,2.2430,25
2012-06-08,15:50:00,2.2450,2.2450,2.2400,2.2400,177
2012-06-08,15:55:00,2.2430,2.2450,2.2390,2.2400,117
2012-06-08,16:00:00,2.2400,2.2400,2.2350,2.2360,38
2012-06-08,16:05:00,2.2350,2.2360,2.2350,2.2350,51
2012-06-08,16:10:00,2.2340,2.2360,2.2320,2.2350,47
2012-06-08,16:15:00,2.2350,2.2350,2.2320,2.2330,36
2012-06-08,16:20:00,2.2330,2.2330,2.2310,2.2330,39
2012-06-08,16:25:00,2.2320,2.2380,2.2320,2.2360,43
2012-06-08,16:30:00,2.2350,2.2350,2.2320,2.2330,15
2012-06-08,16:40:00,2.2330,2.2360,2.2320,2.2360,36
2012-06-08,16:45:00,2.2360,2.2430,2.2360,2.2370,63
2012-06-08,16:50:00,2.2370,2.2390,2.2350,2.2390,23
2012-06-08,16:55:00,2.2390,2.2420,2.2350,2.2350,32
2012-06-08,17:00:00,2.2350,2.2350,2.2320,2.2330,11
2012-06-08,17:05:00,2.2340,2.2410,2.2340,2.2370,17
2012-06-08,17:10:00,2.2380,2.2410,2.2380,2.2410,22
2012-06-08,17:15:00,2.2450,2.2450,2.2400,2.2410,25
2012-06-08,17:20:00,2.2410,2.2410,2.2380,2.2380,9
2012-06-08,17:25:00,2.2380,2.2390,2.2360,2.2360,15
2012-06-08,17:30:00,2.2360,2.2380,2.2340,2.2350,20
2012-06-08,17:35:00,2.2350,2.2360,2.2310,2.2350,72
2012-06-08,17:40:00,2.2350,2.2470,2.2350,2.2430,133
2012-06-08,17:45:00,2.2440,2.2450,2.2410,2.2440,18
2012-06-08,17:50:00,2.2440,2.2460,2.2440,2.2450,25
2012-06-08,17:55:00,2.2450,2.2450,2.2400,2.2400,34
2012-06-08,18:00:00,2.2410,2.2430,2.2410,2.2420,38
2012-06-08,18:05:00,2.2430,2.2450,2.2430,2.2440,32
2012-06-08,18:10:00,2.2440,2.2490,2.2430,2.2480,103
2012-06-08,18:15:00,2.2490,2.2500,2.2480,2.2500,32
2012-06-08,18:20:00,2.2490,2.2490,2.2450,2.2480,47
2012-06-08,18:25:00,2.2480,2.2500,2.2460,2.2470,43
2012-06-08,18:30:00,2.2470,2.2540,2.2460,2.2540,98
2012-06-08,18:35:00,2.2540,2.2660,2.2540,2.2660,83
2012-06-08,18:40:00,2.2670,2.2680,2.2620,2.2640,81
2012-06-08,18:45:00,2.2650,2.2650,2.2590,2.2640,59
2012-06-08,18:50:00,2.2650,2.2680,2.2540,2.2580,149
2012-06-08,18:55:00,2.2600,2.2630,2.2550,2.2560,114
2012-06-08,19:00:00,2.2560,2.2560,2.2450,2.2480,145
2012-06-08,19:05:00,2.2470,2.2510,2.2450,2.2480,114
2012-06-08,19:10:00,2.2470,2.2470,2.2330,2.2370,258
2012-06-08,19:15:00,2.2380,2.2410,2.2360,2.2390,139
2012-06-08,19:20:00,2.2400,2.2410,2.2360,2.2380,84
2012-06-08,19:25:00,2.2390,2.2450,2.2390,2.2440,150
2012-06-08,19:30:00,2.2440,2.2450,2.2370,2.2430,144
2012-06-08,19:35:00,2.2430,2.2580,2.2430,2.2520,400
2012-06-08,19:40:00,2.2520,2.2570,2.2520,2.2530,138
2012-06-08,19:45:00,2.2520,2.2610,2.2490,2.2590,276
2012-06-08,19:50:00,2.2570,2.2640,2.2560,2.2620,178
2012-06-08,19:55:00,2.2610,2.2630,2.2600,2.2630,75
2012-06-08,20:00:00,2.2630,2.2830,2.2620,2.2820,875
2012-06-08,20:05:00,2.2810,2.2840,2.2750,2.2780,502
2012-06-08,20:10:00,2.2780,2.2780,2.2680,2.2700,352
2012-06-08,20:15:00,2.2690,2.2750,2.2610,2.2730,586
2012-06-08,20:20:00,2.2730,2.2770,2.2710,2.2720,241
2012-06-08,20:25:00,2.2720,2.2850,2.2710,2.2810,699
2012-06-08,20:30:00,2.2800,2.2920,2.2800,2.2830,730
2012-06-08,20:35:00,2.2820,2.2900,2.2800,2.2900,520
2012-06-08,20:40:00,2.2890,2.2920,2.2810,2.2840,582
2012-06-08,20:45:00,2.2840,2.2880,2.2770,2.2810,1175
2012-06-08,20:50:00,2.2810,2.2820,2.2740,2.2790,714
2012-06-08,20:55:00,2.2790,2.2830,2.2760,2.2770,582
2012-06-08,21:00:00,2.2770,2.2880,2.2770,2.2840,1749
2012-06-08,21:05:00,2.2830,2.2910,2.2830,2.2840,1309
2012-06-08,21:10:00,2.2850,2.2850,2.2670,2.2700,2265
2012-06-08,21:15:00,2.2690,2.2760,2.2650,2.2750,1876
2012-06-08,21:20:00,2.2750,2.2810,2.2730,2.2800,532
2012-06-08,21:25:00,2.2800,2.2870,2.2780,2.2850,634
2012-06-08,21:30:00,2.2850,2.2930,2.2800,2.2830,1369
2012-06-08,21:35:00,2.2830,2.2950,2.2810,2.2920,1338
2012-06-08,21:40:00,2.2910,2.2920,2.2860,2.2910,902
2012-06-08,21:45:00,2.2910,2.2980,2.2890,2.2960,858
2012-06-08,21:50:00,2.2960,2.2990,2.2880,2.2970,1295
2012-06-08,21:55:00,2.2970,2.3010,2.2920,2.2950,1052
2012-06-08,22:00:00,2.2940,2.2980,2.2910,2.2980,596
2012-06-08,22:05:00,2.2980,2.3070,2.2960,2.3010,1487
2012-06-08,22:10:00,2.3010,2.3060,2.2910,2.2930,856
2012-06-08,22:15:00,2.2920,2.2930,2.2870,2.2930,875
2012-06-08,22:20:00,2.2930,2.2960,2.2900,2.2900,948
2012-06-08,22:25:00,2.2900,2.2910,2.2800,2.2860,1068
2012-06-08,22:30:00,2.2860,2.2900,2.2830,2.2900,450
2012-06-08,22:35:00,2.2910,2.2920,2.2870,2.2890,345
2012-06-08,22:40:00,2.2900,2.2970,2.2900,2.2950,411
2012-06-08,22:45:00,2.2940,2.3060,2.2930,2.3050,772
2012-06-08,22:50:00,2.3040,2.3050,2.2970,2.3000,529
2012-06-08,22:55:00,2.2990,2.3010,2.2940,2.3000,685
2012-06-08,23:00:00,2.3000,2.3050,2.2980,2.3010,636
2012-06-08,23:05:00,2.3000,2.3000,2.2940,2.2940,418
2012-06-08,23:10:00,2.2940,2.2960,2.2920,2.2960,325
2012-06-08,23:15:00,2.2950,2.3010,2.2930,2.2970,457
2012-06-08,23:20:00,2.2970,2.2980,2.2920,2.2940,227
2012-06-08,23:25:00,2.2940,2.2980,2.2890,2.2970,476
2012-06-08,23:30:00,2.2970,2.2980,2.2900,2.2910,267
2012-06-08,23:35:00,2.2910,2.2960,2.2900,2.2940,295
2012-06-08,23:40:00,2.2940,2.3000,2.2940,2.3000,224
2012-06-08,23:45:00,2.3000,2.3000,2.2920,2.2950,551
2012-06-08,23:50:00,2.2960,2.2980,2.2910,2.2920,395
2012-06-08,23:55:00,2.2920,2.2920,2.2800,2.2810,963
2012-06-09,00:00:00,2.2810,2.2890,2.2790,2.2850,874
2012-06-09,00:05:00,2.2850,2.2870,2.2800,2.2850,376
2012-06-09,00:10:00,2.2840,2.2920,2.2810,2.2890,388
2012-06-09,00:15:00,2.2890,2.2930,2.2860,2.2870,529
2012-06-09,00:20:00,2.2870,2.2900,2.2860,2.2880,67
2012-06-09,00:25:00,2.2880,2.2910,2.2870,2.2910,195
2012-06-09,00:30:00,2.2910,2.2930,2.2870,2.2870,370
2012-06-09,00:35:00,2.2870,2.2970,2.2830,2.2960,829
2012-06-09,00:40:00,2.2950,2.3060,2.2880,2.3020,1316
2012-06-09,00:45:00,2.3010,2.3030,2.2980,2.2980,507
2012-06-09,00:50:00,2.2980,2.3040,2.2970,2.2970,374
2012-06-09,00:55:00,2.2970,2.3020,2.2950,2.3010,589
2012-06-09,01:00:00,2.3010,2.3190,2.3000,2.3080,2779
2012-06-09,01:05:00,2.3090,2.3230,2.3080,2.3200,1150
2012-06-09,01:10:00,2.3190,2.3190,2.3100,2.3140,963
2012-06-09,01:15:00,2.3140,2.3160,2.3040,2.3040,765
2012-06-09,01:20:00,2.3050,2.3080,2.3030,2.3080,267
2012-06-09,01:25:00,2.3080,2.3110,2.3050,2.3070,493
2012-06-09,01:30:00,2.3070,2.3150,2.3070,2.3110,455
2012-06-09,01:35:00,2.3120,2.3120,2.3020,2.3060,542
2012-06-09,01:40:00,2.3070,2.3120,2.3010,2.3040,631
2012-06-09,01:45:00,2.3030,2.3050,2.2860,2.2920,1596
2012-06-09,01:50:00,2.2930,2.2980,2.2820,2.2860,1462
2012-06-09,01:55:00,2.2850,2.2940,2.2800,2.2920,1570
2012-06-09,02:00:00,2.2930,2.3000,2.2900,2.2960,573
2012-06-09,02:05:00,2.2960,2.3010,2.2860,2.3010,926
2012-06-09,02:10:00,2.3010,2.3090,2.2960,2.3060,1139
2012-06-09,02:15:00,2.3070,2.3100,2.2930,2.2970,1150
2012-06-09,02:20:00,2.2970,2.3050,2.2930,2.3000,860
2012-06-09,02:25:00,2.3010,2.3130,2.2950,2.3020,4855
2012-06-09,02:30:00,2.3010,2.3050,2.2980,2.3030,843
2012-06-09,02:35:00,2.3030,2.3050,2.2970,2.3020,438
2012-06-09,02:40:00,2.3030,2.3030,2.3000,2.3000,147
2012-06-09,02:45:00,2.3000,2.3010,2.2980,2.2990,155
2012-06-09,02:50:00,2.3000,2.3010,2.2980,2.2980,189
2012-06-09,02:55:00,2.2970,2.2990,2.2950,2.2970,142
2012-06-09,03:00:00,2.2970,2.2980,2.2970,2.2970,38
2012-06-09,03:05:00,2.2980,2.3000,2.2980,2.3000,44
2012-06-09,03:10:00,2.2990,2.3000,2.2990,2.3000,38
2012-06-09,03:15:00,2.3000,2.3010,2.2990,2.3000,19
2012-06-09,03:20:00,2.3010,2.3010,2.3000,2.3010,65
2012-06-09,03:25:00,2.3000,2.3040,2.3000,2.3040,128
2012-06-09,03:30:00,2.3030,2.3040,2.3010,2.3030,75
2012-06-09,03:35:00,2.3040,2.3040,2.3010,2.3020,53
2012-06-09,03:40:00,2.3030,2.3050,2.2980,2.3010,410
2012-06-09,03:45:00,2.3010,2.3020,2.2990,2.3000,122
2012-06-09,03:50:00,2.3000,2.3020,2.2970,2.3010,174
2012-06-09,03:55:00,2.3010,2.3030,2.3000,2.3020,131
2012-06-09,04:00:00,2.3020,2.3050,2.3020,2.3040,49
2012-06-09,04:05:00,2.3030,2.3060,2.3020,2.3060,39
2012-06-09,04:10:00,2.3050,2.3080,2.3000,2.3020,70
2012-06-09,04:15:00,2.3020,2.3030,2.3010,2.3030,62
2012-06-09,04:20:00,2.3030,2.3050,2.3030,2.3040,33
2012-06-09,04:25:00,2.3020,2.3020,2.3010,2.3020,11
2012-06-09,04:30:00,2.3030,2.3030,2.2990,2.3010,26
2012-06-09,04:35:00,2.3010,2.3010,2.3010,2.3010,9
2012-06-09,04:40:00,2.3010,2.3050,2.3010,2.3050,27
2012-06-09,04:45:00,2.3010,2.3040,2.3010,2.3040,2
2012-06-09,04:50:00,2.3030,2.3030,2.3030,2.3030,5
2012-06-09,04:55:00,2.3050,2.3060,2.3020,2.3040,38
2012-06-09,05:00:00,2.3020,2.3070,2.3020,2.3050,17
2012-06-09,05:05:00,2.3070,2.3080,2.3070,2.3080,10
2012-06-09,05:10:00,2.3060,2.3070,2.3050,2.3050,14
2012-06-11,06:00:00,2.2620,2.2720,2.2560,2.2720,97
2012-06-11,06:05:00,2.2680,2.2710,2.2680,2.2710,19
2012-06-11,06:10:00,2.2710,2.2710,2.2710,2.2710,15
2012-06-11,06:15:00,2.2710,2.2710,2.2690,2.2690,63
2012-06-11,06:20:00,2.2690,2.2710,2.2690,2.2710,18
2012-06-11,06:25:00,2.2710,2.2710,2.2710,2.2710,31
2012-06-11,06:30:00,2.2700,2.2710,2.2690,2.2710,3
2012-06-11,06:35:00,2.2690,2.2710,2.2680,2.2700,17
2012-06-11,06:40:00,2.2710,2.2710,2.2690,2.2690,6
2012-06-11,06:45:00,2.2680,2.2680,2.2660,2.2670,11
2012-06-11,06:50:00,2.2680,2.2690,2.2680,2.2680,3
2012-06-11,06:55:00,2.2700,2.2720,2.2700,2.2720,19
2012-06-11,07:00:00,2.2720,2.2740,2.2710,2.2710,12
2012-06-11,07:05:00,2.2730,2.2730,2.2730,2.2730,1
2012-06-11,07:10:00,2.2700,2.2730,2.2700,2.2730,11
2012-06-11,07:15:00,2.2730,2.2730,2.2720,2.2720,2
2012-06-11,07:20:00,2.2710,2.2710,2.2700,2.2700,4
2012-06-11,07:25:00,2.2700,2.2730,2.2700,2.2730,3
2012-06-11,07:30:00,2.2730,2.2730,2.2730,2.2730,1
2012-06-11,07:40:00,2.2720,2.2720,2.2720,2.2720,1
2012-06-11,07:45:00,2.2710,2.2710,2.2660,2.2710,35
2012-06-11,07:50:00,2.2680,2.2680,2.2650,2.2650,43
2012-06-11,07:55:00,2.2640,2.2640,2.2610,2.2610,52
2012-06-11,08:00:00,2.2610,2.2610,2.2590,2.2590,26
2012-06-11,08:15:00,2.2600,2.2610,2.2600,2.2600,22
2012-06-11,08:25:00,2.2610,2.2610,2.2610,2.2610,1
2012-06-11,08:30:00,2.2630,2.2630,2.2620,2.2620,3
2012-06-11,08:35:00,2.2630,2.2630,2.2600,2.2600,2
2012-06-11,08:40:00,2.2600,2.2630,2.2600,2.2630,5
2012-06-11,08:45:00,2.2630,2.2630,2.2630,2.2630,1
2012-06-11,08:55:00,2.2630,2.2630,2.2630,2.2630,1
2012-06-11,09:00:00,2.2640,2.2650,2.2620,2.2630,34
2012-06-11,09:10:00,2.2650,2.2660,2.2650,2.2650,59
2012-06-11,09:15:00,2.2650,2.2660,2.2650,2.2660,11
2012-06-11,09:20:00,2.2640,2.2640,2.2640,2.2640,1
2012-06-11,09:25:00,2.2630,2.2630,2.2620,2.2620,15
2012-06-11,09:35:00,2.2610,2.2610,2.2610,2.2610,1
2012-06-11,09:40:00,2.2610,2.2610,2.2600,2.2600,13
2012-06-11,09:45:00,2.2600,2.2600,2.2590,2.2590,4
2012-06-11,09:50:00,2.2580,2.2580,2.2580,2.2580,2
2012-06-11,09:55:00,2.2580,2.2580,2.2560,2.2560,33
2012-06-11,10:00:00,2.2550,2.2550,2.2510,2.2550,24
2012-06-11,10:05:00,2.2550,2.2550,2.2550,2.2550,3
2012-06-11,10:10:00,2.2530,2.2530,2.2520,2.2520,7
2012-06-11,10:15:00,2.2580,2.2580,2.2580,2.2580,1
2012-06-11,10:20:00,2.2560,2.2570,2.2560,2.2570,40
2012-06-11,10:25:00,2.2580,2.2580,2.2580,2.2580,1
2012-06-11,10:30:00,2.2590,2.2590,2.2590,2.2590,2
2012-06-11,10:35:00,2.2610,2.2620,2.2610,2.2620,5
2012-06-11,10:45:00,2.2620,2.2620,2.2620,2.2620,1
2012-06-11,10:55:00,2.2630,2.2640,2.2630,2.2640,14
2012-06-11,11:00:00,2.2610,2.2610,2.2610,2.2610,3
2012-06-11,11:05:00,2.2610,2.2630,2.2610,2.2630,31
2012-06-11,11:10:00,2.2640,2.2650,2.2640,2.2650,5
2012-06-11,11:25:00,2.2640,2.2640,2.2640,2.2640,1
2012-06-11,11:30:00,2.2640,2.2640,2.2640,2.2640,1
2012-06-11,11:50:00,2.2610,2.2650,2.2600,2.2650,10
2012-06-11,11:55:00,2.2660,2.2660,2.2660,2.2660,4
2012-06-11,12:00:00,2.2660,2.2670,2.2660,2.2670,7
2012-06-11,12:05:00,2.2660,2.2690,2.2650,2.2680,41
2012-06-11,12:10:00,2.2690,2.2700,2.2670,2.2690,21
2012-06-11,12:15:00,2.2690,2.2690,2.2680,2.2680,4
2012-06-11,12:20:00,2.2680,2.2700,2.2680,2.2700,18
2012-06-11,12:25:00,2.2690,2.2690,2.2680,2.2680,4
2012-06-11,12:30:00,2.2690,2.2710,2.2660,2.2690,45
2012-06-11,12:35:00,2.2690,2.2710,2.2680,2.2690,72
2012-06-11,12:40:00,2.2690,2.2690,2.2680,2.2680,12
2012-06-11,12:45:00,2.2690,2.2690,2.2680,2.2690,17
2012-06-11,12:50:00,2.2690,2.2690,2.2680,2.2690,17
2012-06-11,12:55:00,2.2690,2.2710,2.2680,2.2680,59
2012-06-11,13:00:00,2.2690,2.2690,2.2680,2.2680,19
2012-06-11,13:05:00,2.2680,2.2690,2.2680,2.2690,12
2012-06-11,13:10:00,2.2680,2.2680,2.2670,2.2670,9
2012-06-11,13:15:00,2.2650,2.2650,2.2630,2.2630,5
2012-06-11,13:20:00,2.2600,2.2610,2.2600,2.2610,6
2012-06-11,13:30:00,2.2630,2.2630,2.2630,2.2630,1
2012-06-11,13:35:00,2.2620,2.2630,2.2620,2.2620,8
2012-06-11,13:40:00,2.2620,2.2620,2.2620,2.2620,3
2012-06-11,13:45:00,2.2620,2.2620,2.2620,2.2620,4
2012-06-11,13:55:00,2.2610,2.2610,2.2610,2.2610,3
2012-06-11,14:00:00,2.2610,2.2610,2.2610,2.2610,11
2012-06-11,14:10:00,2.2620,2.2620,2.2610,2.2620,7
2012-06-11,14:15:00,2.2610,2.2610,2.2560,2.2560,19
2012-06-11,14:20:00,2.2560,2.2560,2.2540,2.2550,23
2012-06-11,14:25:00,2.2550,2.2570,2.2550,2.2570,2
2012-06-11,14:30:00,2.2560,2.2560,2.2560,2.2560,7
2012-06-11,14:35:00,2.2560,2.2590,2.2560,2.2580,23
2012-06-11,14:40:00,2.2580,2.2610,2.2570,2.2610,22
2012-06-11,14:45:00,2.2630,2.2670,2.2620,2.2630,31
2012-06-11,14:50:00,2.2630,2.2630,2.2580,2.2580,30
2012-06-11,14:55:00,2.2590,2.2590,2.2590,2.2590,7
2012-06-11,15:00:00,2.2590,2.2600,2.2570,2.2590,16
2012-06-11,15:05:00,2.2600,2.2620,2.2570,2.2570,28
2012-06-11,15:10:00,2.2580,2.2580,2.2560,2.2570,34
2012-06-11,15:20:00,2.2570,2.2570,2.2560,2.2560,14
2012-06-11,15:25:00,2.2550,2.2560,2.2550,2.2560,16
2012-06-11,15:30:00,2.2550,2.2550,2.2550,2.2550,2
2012-06-11,15:35:00,2.2540,2.2570,2.2520,2.2570,28
2012-06-11,15:40:00,2.2550,2.2600,2.2550,2.2580,31
2012-06-11,15:45:00,2.2580,2.2580,2.2570,2.2570,4
2012-06-11,15:50:00,2.2580,2.2580,2.2570,2.2580,3
2012-06-11,16:00:00,2.2560,2.2560,2.2540,2.2550,12
2012-06-11,16:05:00,2.2560,2.2560,2.2560,2.2560,3
2012-06-11,16:10:00,2.2560,2.2560,2.2550,2.2550,4
2012-06-11,16:15:00,2.2540,2.2560,2.2530,2.2530,41
2012-06-11,16:20:00,2.2540,2.2540,2.2530,2.2540,11
2012-06-11,16:25:00,2.2530,2.2540,2.2510,2.2520,58
2012-06-11,16:30:00,2.2520,2.2540,2.2520,2.2520,42
2012-06-11,16:35:00,2.2530,2.2530,2.2520,2.2530,8
2012-06-11,16:40:00,2.2540,2.2560,2.2540,2.2550,39
2012-06-11,16:45:00,2.2550,2.2560,2.2510,2.2510,55
2012-06-11,16:50:00,2.2520,2.2560,2.2480,2.2520,289
2012-06-11,16:55:00,2.2510,2.2560,2.2510,2.2540,47
2012-06-11,17:00:00,2.2540,2.2570,2.2530,2.2560,46
2012-06-11,17:05:00,2.2550,2.2620,2.2550,2.2580,39
2012-06-11,17:10:00,2.2590,2.2630,2.2580,2.2620,46
2012-06-11,17:15:00,2.2620,2.2620,2.2560,2.2560,34
2012-06-11,17:20:00,2.2560,2.2590,2.2550,2.2590,12
2012-06-11,17:25:00,2.2600,2.2600,2.2530,2.2530,9
2012-06-11,17:30:00,2.2550,2.2560,2.2540,2.2560,12
2012-06-11,17:35:00,2.2570,2.2590,2.2550,2.2550,50
2012-06-11,17:40:00,2.2550,2.2570,2.2530,2.2560,19
2012-06-11,17:45:00,2.2560,2.2560,2.2540,2.2550,15
2012-06-11,17:50:00,2.2540,2.2580,2.2540,2.2560,20
2012-06-11,17:55:00,2.2560,2.2570,2.2550,2.2550,14
2012-06-11,18:00:00,2.2560,2.2580,2.2560,2.2570,16
2012-06-11,18:05:00,2.2580,2.2580,2.2550,2.2550,35
2012-06-11,18:10:00,2.2560,2.2680,2.2550,2.2630,83
2012-06-11,18:15:00,2.2640,2.2710,2.2640,2.2690,37
2012-06-11,18:20:00,2.2690,2.2700,2.2690,2.2700,21
2012-06-11,18:25:00,2.2710,2.2760,2.2710,2.2740,60
2012-06-11,18:30:00,2.2730,2.2750,2.2720,2.2750,19
2012-06-11,18:35:00,2.2740,2.2750,2.2740,2.2750,35
2012-06-11,18:40:00,2.2740,2.2820,2.2740,2.2780,60
2012-06-11,18:45:00,2.2790,2.2790,2.2730,2.2730,77
2012-06-11,18:50:00,2.2730,2.2730,2.2720,2.2720,12
2012-06-11,18:55:00,2.2720,2.2720,2.2640,2.2650,46
2012-06-11,19:00:00,2.2640,2.2660,2.2640,2.2650,28
2012-06-11,19:05:00,2.2660,2.2710,2.2640,2.2690,155
2012-06-11,19:10:00,2.2700,2.2730,2.2700,2.2710,44
2012-06-11,19:15:00,2.2710,2.2790,2.2690,2.2780,120
2012-06-11,19:20:00,2.2790,2.2850,2.2790,2.2800,189
2012-06-11,19:25:00,2.2790,2.2800,2.2730,2.2730,271
2012-06-11,19:30:00,2.2740,2.2760,2.2690,2.2690,60
2012-06-11,19:35:00,2.2690,2.2700,2.2520,2.2560,305
2012-06-11,19:40:00,2.2580,2.2610,2.2500,2.2570,148
2012-06-11,19:45:00,2.2560,2.2590,2.2550,2.2590,73
2012-06-11,19:50:00,2.2580,2.2700,2.2580,2.2640,381
2012-06-11,19:55:00,2.2660,2.2780,2.2640,2.2730,351
2012-06-11,20:00:00,2.2740,2.2740,2.2660,2.2740,288
2012-06-11,20:05:00,2.2740,2.2750,2.2720,2.2740,105
2012-06-11,20:10:00,2.2740,2.2750,2.2650,2.2650,289
2012-06-11,20:15:00,2.2640,2.2680,2.2520,2.2520,367
2012-06-11,20:20:00,2.2530,2.2630,2.2530,2.2630,392
2012-06-11,20:25:00,2.2620,2.2750,2.2620,2.2710,328
2012-06-11,20:30:00,2.2720,2.2720,2.2640,2.2680,427
2012-06-11,20:35:00,2.2690,2.2710,2.2670,2.2690,185
2012-06-11,20:40:00,2.2690,2.2700,2.2590,2.2620,289
2012-06-11,20:45:00,2.2620,2.2640,2.2590,2.2630,203
2012-06-11,20:50:00,2.2620,2.2640,2.2530,2.2540,448
2012-06-11,20:55:00,2.2540,2.2630,2.2530,2.2630,453
2012-06-11,21:00:00,2.2610,2.2670,2.2530,2.2550,1205
2012-06-11,21:05:00,2.2550,2.2650,2.2540,2.2610,1148
2012-06-11,21:10:00,2.2620,2.2720,2.2590,2.2710,903
2012-06-11,21:15:00,2.2710,2.2720,2.2590,2.2610,782
2012-06-11,21:20:00,2.2590,2.2620,2.2550,2.2560,627
2012-06-11,21:25:00,2.2550,2.2580,2.2520,2.2540,455
2012-06-11,21:30:00,2.2540,2.2580,2.2520,2.2580,501
2012-06-11,21:35:00,2.2570,2.2680,2.2570,2.2600,1345
2012-06-11,21:40:00,2.2600,2.2600,2.2570,2.2580,283
2012-06-11,21:45:00,2.2580,2.2660,2.2580,2.2640,473
2012-06-11,21:50:00,2.2630,2.2850,2.2610,2.2770,2010
2012-06-11,21:55:00,2.2780,2.2800,2.2690,2.2720,1009
2012-06-11,22:00:00,2.2720,2.2720,2.2640,2.2680,525
2012-06-11,22:05:00,2.2680,2.2720,2.2660,2.2690,294
2012-06-11,22:10:00,2.2680,2.2690,2.2560,2.2560,1047
2012-06-11,22:15:00,2.2570,2.2600,2.2540,2.2560,854
2012-06-11,22:20:00,2.2560,2.2610,2.2550,2.2570,608
2012-06-11,22:25:00,2.2570,2.2630,2.2550,2.2570,349
2012-06-11,22:30:00,2.2570,2.2580,2.2410,2.2420,2133
2012-06-11,22:35:00,2.2420,2.2450,2.2390,2.2450,1328
2012-06-11,22:40:00,2.2450,2.2460,2.2350,2.2380,886
2012-06-11,22:45:00,2.2380,2.2450,2.2370,2.2450,590
2012-06-11,22:50:00,2.2450,2.2450,2.2370,2.2400,480
2012-06-11,22:55:00,2.2390,2.2410,2.2360,2.2390,422
2012-06-11,23:00:00,2.2380,2.2470,2.2380,2.2450,726
2012-06-11,23:05:00,2.2450,2.2470,2.2410,2.2450,434
2012-06-11,23:10:00,2.2440,2.2440,2.2370,2.2390,706
2012-06-11,23:15:00,2.2390,2.2420,2.2390,2.2400,534
2012-06-11,23:20:00,2.2400,2.2470,2.2400,2.2460,522
2012-06-11,23:25:00,2.2460,2.2480,2.2410,2.2440,227
2012-06-11,23:30:00,2.2440,2.2440,2.2350,2.2420,860
2012-06-11,23:35:00,2.2430,2.2480,2.2420,2.2470,541
2012-06-11,23:40:00,2.2480,2.2480,2.2430,2.2460,220
2012-06-11,23:45:00,2.2460,2.2470,2.2420,2.2460,457
2012-06-11,23:50:00,2.2460,2.2480,2.2410,2.2410,500
2012-06-11,23:55:00,2.2410,2.2440,2.2390,2.2400,351
2012-06-12,00:00:00,2.2410,2.2410,2.2360,2.2380,417
2012-06-12,00:05:00,2.2380,2.2410,2.2380,2.2400,165
2012-06-12,00:10:00,2.2400,2.2430,2.2380,2.2400,369
2012-06-12,00:15:00,2.2400,2.2400,2.2320,2.2360,934
2012-06-12,00:20:00,2.2360,2.2420,2.2360,2.2400,452
2012-06-12,00:25:00,2.2400,2.2420,2.2390,2.2410,184
2012-06-12,00:30:00,2.2410,2.2440,2.2390,2.2400,345
2012-06-12,00:35:00,2.2400,2.2400,2.2340,2.2350,745
2012-06-12,00:40:00,2.2350,2.2360,2.2280,2.2280,2023
2012-06-12,00:45:00,2.2300,2.2330,2.2260,2.2300,486
2012-06-12,00:50:00,2.2310,2.2330,2.2280,2.2290,375
2012-06-12,00:55:00,2.2290,2.2290,2.2230,2.2250,710
2012-06-12,01:00:00,2.2240,2.2280,2.2220,2.2270,463
2012-06-12,01:05:00,2.2270,2.2320,2.2260,2.2320,497
2012-06-12,01:10:00,2.2320,2.2330,2.2230,2.2250,888
2012-06-12,01:15:00,2.2250,2.2320,2.2250,2.2320,692
2012-06-12,01:20:00,2.2320,2.2320,2.2230,2.2250,504
2012-06-12,01:25:00,2.2250,2.2290,2.2240,2.2250,223
2012-06-12,01:30:00,2.2250,2.2280,2.2240,2.2280,568
2012-06-12,01:35:00,2.2280,2.2280,2.2150,2.2180,1546
2012-06-12,01:40:00,2.2180,2.2220,2.2160,2.2170,1448
2012-06-12,01:45:00,2.2180,2.2190,2.2120,2.2130,1504
2012-06-12,01:50:00,2.2130,2.2140,2.2060,2.2110,983
2012-06-12,01:55:00,2.2110,2.2120,2.2070,2.2090,710
2012-06-12,02:00:00,2.2080,2.2110,2.1980,2.2030,2874
2012-06-12,02:05:00,2.2030,2.2110,2.2020,2.2060,1491
2012-06-12,02:10:00,2.2060,2.2100,2.2010,2.2090,1154
2012-06-12,02:15:00,2.2080,2.2190,2.2080,2.2130,1547
2012-06-12,02:20:00,2.2130,2.2200,2.2110,2.2190,620
2012-06-12,02:25:00,2.2190,2.2230,2.2150,2.2150,3715
2012-06-12,02:30:00,2.2160,2.2190,2.2130,2.2140,570
2012-06-12,02:35:00,2.2160,2.2160,2.2120,2.2130,352
2012-06-12,02:40:00,2.2130,2.2130,2.2110,2.2110,235
2012-06-12,02:45:00,2.2110,2.2130,2.2110,2.2130,163
2012-06-12,02:50:00,2.2110,2.2130,2.2110,2.2110,140
2012-06-12,02:55:00,2.2110,2.2130,2.2110,2.2130,111
2012-06-12,03:00:00,2.2140,2.2170,2.2130,2.2170,256
2012-06-12,03:05:00,2.2170,2.2170,2.2150,2.2170,165
2012-06-12,03:10:00,2.2160,2.2190,2.2150,2.2150,244
2012-06-12,03:15:00,2.2160,2.2170,2.2160,2.2160,38
2012-06-12,03:20:00,2.2160,2.2170,2.2100,2.2100,292
2012-06-12,03:25:00,2.2090,2.2100,2.2070,2.2080,167
2012-06-12,03:30:00,2.2090,2.2170,2.2080,2.2160,212
2012-06-12,03:35:00,2.2160,2.2170,2.2140,2.2150,129
2012-06-12,03:40:00,2.2140,2.2160,2.2140,2.2160,62
2012-06-12,03:45:00,2.2160,2.2170,2.2120,2.2130,220
2012-06-12,03:50:00,2.2130,2.2130,2.2090,2.2090,224
2012-06-12,03:55:00,2.2090,2.2110,2.2060,2.2070,140
2012-06-12,04:00:00,2.2070,2.2070,2.2050,2.2050,48
2012-06-12,04:05:00,2.2060,2.2100,2.2050,2.2100,23
2012-06-12,04:10:00,2.2090,2.2090,2.2050,2.2050,24
2012-06-12,04:15:00,2.2080,2.2100,2.2080,2.2100,5
2012-06-12,04:20:00,2.2100,2.2150,2.2100,2.2120,58
2012-06-12,04:25:00,2.2130,2.2140,2.2100,2.2100,84
2012-06-12,04:30:00,2.2130,2.2180,2.2130,2.2140,48
2012-06-12,04:35:00,2.2140,2.2150,2.2140,2.2150,2
2012-06-12,04:40:00,2.2140,2.2160,2.2130,2.2130,36
2012-06-12,04:45:00,2.2140,2.2140,2.2120,2.2130,6
2012-06-12,04:50:00,2.2110,2.2110,2.2110,2.2110,7
2012-06-12,04:55:00,2.2120,2.2140,2.2120,2.2140,15
2012-06-12,05:00:00,2.2120,2.2130,2.2120,2.2120,9
2012-06-12,05:05:00,2.2130,2.2130,2.2060,2.2100,90
2012-06-12,05:10:00,2.2100,2.2120,2.2080,2.2120,43
2012-06-12,06:00:00,2.2060,2.2180,2.2060,2.2070,15
2012-06-12,06:05:00,2.2070,2.2070,2.2070,2.2070,1
2012-06-12,06:10:00,2.2060,2.2080,2.2050,2.2050,8
2012-06-12,06:15:00,2.2040,2.2040,2.2040,2.2040,6
2012-06-12,06:20:00,2.2050,2.2050,2.2040,2.2040,9
2012-06-12,06:25:00,2.2030,2.2030,2.1920,2.1940,117
2012-06-12,06:30:00,2.1980,2.1980,2.1960,2.1960,12
2012-06-12,06:35:00,2.1970,2.2000,2.1970,2.2000,27
2012-06-12,06:40:00,2.1970,2.1970,2.1970,2.1970,3
2012-06-12,06:45:00,2.1950,2.1950,2.1930,2.1940,8
2012-06-12,06:50:00,2.1980,2.1980,2.1980,2.1980,1
2012-06-12,06:55:00,2.1990,2.2000,2.1960,2.1960,7
2012-06-12,07:10:00,2.1970,2.1980,2.1970,2.1980,3
2012-06-12,07:15:00,2.1980,2.1980,2.1980,2.1980,4
2012-06-12,07:20:00,2.1980,2.1980,2.1980,2.1980,5
2012-06-12,07:25:00,2.1990,2.1990,2.1990,2.1990,2
2012-06-12,07:30:00,2.2000,2.2000,2.1990,2.1990,5
2012-06-12,07:45:00,2.2000,2.2000,2.2000,2.2000,4
2012-06-12,07:50:00,2.1970,2.1990,2.1940,2.1990,8
2012-06-12,07:55:00,2.1960,2.1960,2.1930,2.1940,31
2012-06-12,08:00:00,2.1930,2.1930,2.1930,2.1930,1
2012-06-12,08:05:00,2.1950,2.1950,2.1940,2.1940,2
2012-06-12,08:10:00,2.1940,2.1940,2.1940,2.1940,2
2012-06-12,08:15:00,2.1930,2.1940,2.1880,2.1920,80
2012-06-12,08:20:00,2.1930,2.1940,2.1930,2.1940,14
2012-06-12,08:25:00,2.1940,2.1940,2.1920,2.1920,19
2012-06-12,08:30:00,2.1910,2.1920,2.1910,2.1920,13
2012-06-12,08:35:00,2.1930,2.1930,2.1930,2.1930,1
2012-06-12,08:50:00,2.1940,2.1940,2.1940,2.1940,1
2012-06-12,08:55:00,2.1940,2.1940,2.1900,2.1930,9
2012-06-12,09:00:00,2.1930,2.1930,2.1890,2.1890,21
2012-06-12,09:05:00,2.1890,2.1910,2.1890,2.1900,8
2012-06-12,09:10:00,2.1890,2.1900,2.1890,2.1900,6
2012-06-12,09:15:00,2.1930,2.1930,2.1930,2.1930,1
2012-06-12,09:20:00,2.1930,2.1930,2.1930,2.1930,2
2012-06-12,09:25:00,2.1930,2.1940,2.1920,2.1920,4
2012-06-12,09:30:00,2.1930,2.1930,2.1850,2.1850,60
2012-06-12,09:35:00,2.1860,2.1870,2.1860,2.1870,14
2012-06-12,09:40:00,2.1860,2.1870,2.1860,2.1870,5
2012-06-12,09:45:00,2.1850,2.1850,2.1840,2.1840,19
2012-06-12,09:50:00,2.1840,2.1860,2.1840,2.1850,32
2012-06-12,09:55:00,2.1850,2.1850,2.1850,2.1850,1
2012-06-12,10:05:00,2.1850,2.1850,2.1850,2.1850,4
2012-06-12,10:10:00,2.1850,2.1870,2.1850,2.1850,12
2012-06-12,10:15:00,2.1850,2.1860,2.1850,2.1860,3
2012-06-12,10:20:00,2.1860,2.1860,2.1860,2.1860,4
2012-06-12,10:25:00,2.1850,2.1860,2.1840,2.1860,6
2012-06-12,10:35:00,2.1840,2.1880,2.1840,2.1880,39
2012-06-12,10:40:00,2.1880,2.1880,2.1880,2.1880,8
2012-06-12,10:45:00,2.1870,2.1880,2.1870,2.1880,13
2012-06-12,10:50:00,2.1860,2.1860,2.1860,2.1860,1
2012-06-12,10:55:00,2.1880,2.1880,2.1880,2.1880,1
2012-06-12,11:00:00,2.1880,2.1900,2.1860,2.1860,11
2012-06-12,11:05:00,2.1860,2.1880,2.1860,2.1880,4
2012-06-12,11:15:00,2.1900,2.1920,2.1880,2.1920,7
2012-06-12,11:20:00,2.1920,2.1920,2.1920,2.1920,1
2012-06-12,11:25:00,2.1930,2.1930,2.1930,2.1930,4
2012-06-12,11:30:00,2.1920,2.1950,2.1920,2.1950,10
2012-06-12,11:35:00,2.1950,2.1950,2.1950,2.1950,1
2012-06-12,11:40:00,2.1950,2.1970,2.1950,2.1970,6
2012-06-12,11:45:00,2.1970,2.1970,2.1970,2.1970,1
2012-06-12,11:50:00,2.1980,2.1990,2.1980,2.1990,9
2012-06-12,11:55:00,2.2000,2.2010,2.2000,2.2010,39
2012-06-12,12:05:00,2.2020,2.2030,2.2020,2.2030,4
2012-06-12,12:10:00,2.2020,2.2030,2.2020,2.2030,13
2012-06-12,12:15:00,2.2040,2.2040,2.2030,2.2030,5
2012-06-12,12:20:00,2.2030,2.2050,2.2030,2.2050,15
2012-06-12,12:25:00,2.2050,2.2050,2.2050,2.2050,14
2012-06-12,12:30:00,2.2060,2.2060,2.1930,2.1940,53
2012-06-12,12:35:00,2.1940,2.1950,2.1920,2.1930,12
2012-06-12,12:40:00,2.1930,2.1940,2.1930,2.1940,7
2012-06-12,12:45:00,2.1950,2.1950,2.1950,2.1950,1
2012-06-12,12:50:00,2.1960,2.1960,2.1940,2.1940,4
2012-06-12,12:55:00,2.1950,2.1950,2.1950,2.1950,5
2012-06-12,13:05:00,2.1940,2.1960,2.1940,2.1940,11
2012-06-12,13:10:00,2.1940,2.1940,2.1930,2.1940,10
2012-06-12,13:15:00,2.1940,2.1940,2.1930,2.1930,11
2012-06-12,13:25:00,2.1950,2.1950,2.1940,2.1940,8
2012-06-12,13:30:00,2.1940,2.1940,2.1940,2.1940,2
2012-06-12,13:35:00,2.1940,2.2000,2.1940,2.2000,135
2012-06-12,13:40:00,2.2010,2.2020,2.2000,2.2000,20
2012-06-12,13:45:00,2.1980,2.1980,2.1980,2.1980,1
2012-06-12,13:50:00,2.2000,2.2000,2.2000,2.2000,1
2012-06-12,14:00:00,2.2000,2.2010,2.2000,2.2000,6
2012-06-12,14:05:00,2.2000,2.2000,2.1950,2.1970,14
2012-06-12,14:10:00,2.1950,2.1970,2.1950,2.1970,11
2012-06-12,14:15:00,2.1950,2.2020,2.1950,2.2000,101
2012-06-12,14:20:00,2.1980,2.1980,2.1980,2.1980,8
2012-06-12,14:30:00,2.1980,2.1990,2.1980,2.1990,6
2012-06-12,14:35:00,2.1970,2.1970,2.1950,2.1950,6
2012-06-12,14:40:00,2.1970,2.1970,2.1970,2.1970,3
2012-06-12,14:45:00,2.1960,2.1960,2.1940,2.1950,3
2012-06-12,14:50:00,2.1950,2.1970,2.1950,2.1960,4
2012-06-12,14:55:00,2.1950,2.1950,2.1950,2.1950,3
2012-06-12,15:00:00,2.1960,2.1990,2.1890,2.1930,46
2012-06-12,15:05:00,2.1930,2.1950,2.1930,2.1950,2
2012-06-12,15:10:00,2.1960,2.1980,2.1950,2.1960,21
2012-06-12,15:15:00,2.1950,2.1950,2.1910,2.1910,40
2012-06-12,15:20:00,2.1920,2.1920,2.1860,2.1890,66
2012-06-12,15:25:00,2.1900,2.1910,2.1880,2.1880,34
2012-06-12,15:30:00,2.1900,2.1900,2.1890,2.1900,15
2012-06-12,15:35:00,2.1900,2.1900,2.1890,2.1900,38
2012-06-12,15:40:00,2.1900,2.1910,2.1890,2.1900,10
2012-06-12,15:45:00,2.1890,2.1900,2.1870,2.1880,106
2012-06-12,15:50:00,2.1880,2.1900,2.1880,2.1890,54
2012-06-12,15:55:00,2.1890,2.1900,2.1860,2.1900,47
2012-06-12,16:00:00,2.1880,2.1880,2.1860,2.1870,41
2012-06-12,16:05:00,2.1860,2.1890,2.1860,2.1880,14
2012-06-12,16:10:00,2.1880,2.1880,2.1820,2.1820,170
2012-06-12,16:15:00,2.1810,2.1830,2.1810,2.1830,70
2012-06-12,16:20:00,2.1830,2.1830,2.1820,2.1830,23
2012-06-12,16:25:00,2.1820,2.1830,2.1820,2.1820,8
2012-06-12,16:30:00,2.1840,2.1860,2.1830,2.1860,40
2012-06-12,16:35:00,2.1870,2.1880,2.1860,2.1860,22
2012-06-12,16:40:00,2.1850,2.1850,2.1820,2.1840,24
2012-06-12,16:45:00,2.1840,2.1900,2.1840,2.1900,35
2012-06-12,16:50:00,2.1900,2.1920,2.1870,2.1900,96
2012-06-12,16:55:00,2.1900,2.1900,2.1870,2.1880,24
2012-06-12,17:00:00,2.1890,2.1890,2.1870,2.1870,57
2012-06-12,17:05:00,2.1880,2.1880,2.1850,2.1870,25
2012-06-12,17:10:00,2.1860,2.1870,2.1860,2.1870,8
2012-06-12,17:15:00,2.1870,2.1880,2.1860,2.1860,9
2012-06-12,17:20:00,2.1850,2.1850,2.1820,2.1830,27
2012-06-12,17:25:00,2.1830,2.1840,2.1800,2.1810,71
2012-06-12,17:30:00,2.1810,2.1820,2.1810,2.1810,11
2012-06-12,17:35:00,2.1820,2.1840,2.1810,2.1840,23
2012-06-12,17:40:00,2.1840,2.1840,2.1800,2.1800,20
2012-06-12,17:45:00,2.1800,2.1810,2.1800,2.1810,21
2012-06-12,17:50:00,2.1820,2.1820,2.1820,2.1820,4
2012-06-12,17:55:00,2.1830,2.1830,2.1820,2.1830,17
2012-06-12,18:00:00,2.1840,2.1860,2.1840,2.1840,30
2012-06-12,18:05:00,2.1830,2.1830,2.1810,2.1810,34
2012-06-12,18:10:00,2.1820,2.1830,2.1820,2.1820,31
2012-06-12,18:15:00,2.1830,2.1840,2.1820,2.1820,36
2012-06-12,18:20:00,2.1830,2.1830,2.1780,2.1790,112
2012-06-12,18:25:00,2.1800,2.1830,2.1780,2.1780,156
2012-06-12,18:30:00,2.1780,2.1800,2.1770,2.1790,114
2012-06-12,18:35:00,2.1800,2.1800,2.1770,2.1790,73
2012-06-12,18:40:00,2.1790,2.1790,2.1770,2.1790,57
2012-06-12,18:45:00,2.1790,2.1820,2.1760,2.1760,125
2012-06-12,18:50:00,2.1750,2.1770,2.1750,2.1750,56
2012-06-12,18:55:00,2.1760,2.1780,2.1750,2.1760,159
2012-06-12,19:00:00,2.1760,2.1790,2.1730,2.1790,107
2012-06-12,19:05:00,2.1790,2.1860,2.1760,2.1850,99
2012-06-12,19:10:00,2.1860,2.1940,2.1850,2.1900,205
2012-06-12,19:15:00,2.1910,2.2080,2.1910,2.2030,443
2012-06-12,19:20:00,2.2040,2.2160,2.2040,2.2130,294
2012-06-12,19:25:00,2.2150,2.2150,2.2110,2.2120,80
2012-06-12,19:30:00,2.2130,2.2140,2.2030,2.2060,223
2012-06-12,19:35:00,2.2060,2.2060,2.2030,2.2040,67
2012-06-12,19:40:00,2.2050,2.2120,2.2040,2.2100,62
2012-06-12,19:45:00,2.2090,2.2090,2.1940,2.1960,136
2012-06-12,19:50:00,2.1960,2.1990,2.1940,2.1950,240
2012-06-12,19:55:00,2.1950,2.1950,2.1810,2.1850,462
2012-06-12,20:00:00,2.1860,2.2000,2.1850,2.1980,409
2012-06-12,20:05:00,2.1990,2.2020,2.1950,2.2000,170
2012-06-12,20:10:00,2.2000,2.2030,2.1910,2.1980,410
2012-06-12,20:15:00,2.1980,2.1990,2.1870,2.1880,362
2012-06-12,20:20:00,2.1870,2.1920,2.1840,2.1920,472
2012-06-12,20:25:00,2.1920,2.1960,2.1880,2.1930,487
2012-06-12,20:30:00,2.1930,2.2150,2.1930,2.2110,964
2012-06-12,20:35:00,2.2110,2.2220,2.2090,2.2140,1311
2012-06-12,20:40:00,2.2140,2.2270,2.2140,2.2220,1076
2012-06-12,20:45:00,2.2220,2.2310,2.2150,2.2260,999
2012-06-12,20:50:00,2.2260,2.2380,2.2250,2.2380,1359
2012-06-12,20:55:00,2.2390,2.2390,2.2300,2.2330,829
2012-06-12,21:00:00,2.2330,2.2350,2.2210,2.2240,1417
2012-06-12,21:05:00,2.2230,2.2360,2.2230,2.2360,1137
2012-06-12,21:10:00,2.2360,2.2590,2.2350,2.2460,3257
2012-06-12,21:15:00,2.2450,2.2480,2.2410,2.2430,1298
2012-06-12,21:20:00,2.2430,2.2510,2.2380,2.2460,1443
2012-06-12,21:25:00,2.2460,2.2510,2.2450,2.2460,1118
2012-06-12,21:30:00,2.2450,2.2460,2.2350,2.2400,1057
2012-06-12,21:35:00,2.2410,2.2480,2.2330,2.2430,1312
2012-06-12,21:40:00,2.2430,2.2460,2.2330,2.2350,1036
2012-06-12,21:45:00,2.2340,2.2400,2.2330,2.2390,1144
2012-06-12,21:50:00,2.2390,2.2420,2.2330,2.2340,827
2012-06-12,21:55:00,2.2340,2.2430,2.2330,2.2420,808
2012-06-12,22:00:00,2.2410,2.2410,2.2270,2.2320,1695
2012-06-12,22:05:00,2.2310,2.2400,2.2290,2.2370,1224
2012-06-12,22:10:00,2.2370,2.2370,2.2320,2.2350,695
2012-06-12,22:15:00,2.2340,2.2390,2.2320,2.2370,641
2012-06-12,22:20:00,2.2380,2.2460,2.2370,2.2390,1410
2012-06-12,22:25:00,2.2410,2.2430,2.2370,2.2390,465
2012-06-12,22:30:00,2.2380,2.2390,2.2330,2.2340,495
2012-06-12,22:35:00,2.2340,2.2360,2.2280,2.2280,595
2012-06-12,22:40:00,2.2270,2.2350,2.2270,2.2330,655
2012-06-12,22:45:00,2.2330,2.2500,2.2320,2.2490,1936
2012-06-12,22:50:00,2.2490,2.2510,2.2420,2.2430,1768
2012-06-12,22:55:00,2.2450,2.2500,2.2420,2.2460,563
2012-06-12,23:00:00,2.2460,2.2470,2.2360,2.2380,714
2012-06-12,23:05:00,2.2370,2.2430,2.2360,2.2360,683
2012-06-12,23:10:00,2.2370,2.2420,2.2340,2.2340,440
2012-06-12,23:15:00,2.2340,2.2410,2.2340,2.2390,208
2012-06-12,23:20:00,2.2390,2.2450,2.2380,2.2420,400
2012-06-12,23:25:00,2.2420,2.2490,2.2420,2.2470,393
2012-06-12,23:30:00,2.2470,2.2490,2.2430,2.2460,433
2012-06-12,23:35:00,2.2460,2.2500,2.2460,2.2490,406
2012-06-12,23:40:00,2.2490,2.2520,2.2480,2.2500,633
2012-06-12,23:45:00,2.2510,2.2620,2.2510,2.2590,1930
2012-06-12,23:50:00,2.2590,2.2600,2.2540,2.2570,770
2012-06-12,23:55:00,2.2580,2.2590,2.2530,2.2530,456
2012-06-13,00:00:00,2.2540,2.2650,2.2540,2.2620,641
2012-06-13,00:05:00,2.2640,2.2720,2.2600,2.2680,1479
2012-06-13,00:10:00,2.2690,2.2700,2.2610,2.2680,1029
2012-06-13,00:15:00,2.2680,2.2680,2.2560,2.2590,945
2012-06-13,00:20:00,2.2590,2.2640,2.2580,2.2620,514
2012-06-13,00:25:00,2.2610,2.2660,2.2600,2.2640,270
2012-06-13,00:30:00,2.2630,2.2710,2.2620,2.2690,449
2012-06-13,00:35:00,2.2690,2.2700,2.2470,2.2480,1920
2012-06-13,00:40:00,2.2490,2.2550,2.2410,2.2540,1895
2012-06-13,00:45:00,2.2540,2.2550,2.2470,2.2500,282
2012-06-13,00:50:00,2.2510,2.2530,2.2500,2.2520,198
2012-06-13,00:55:00,2.2530,2.2570,2.2490,2.2500,426
2012-06-13,01:00:00,2.2490,2.2500,2.2430,2.2440,380
2012-06-13,01:05:00,2.2440,2.2540,2.2430,2.2530,375
2012-06-13,01:10:00,2.2530,2.2580,2.2510,2.2560,611
2012-06-13,01:15:00,2.2570,2.2580,2.2550,2.2550,316
2012-06-13,01:20:00,2.2560,2.2590,2.2500,2.2540,610
2012-06-13,01:25:00,2.2530,2.2540,2.2450,2.2480,942
2012-06-13,01:30:00,2.2480,2.2540,2.2460,2.2500,634
2012-06-13,01:35:00,2.2490,2.2530,2.2480,2.2520,282
2012-06-13,01:40:00,2.2530,2.2580,2.2520,2.2540,836
2012-06-13,01:45:00,2.2540,2.2650,2.2520,2.2580,1375
2012-06-13,01:50:00,2.2570,2.2640,2.2550,2.2620,919
2012-06-13,01:55:00,2.2610,2.2630,2.2550,2.2580,481
2012-06-13,02:00:00,2.2580,2.2630,2.2530,2.2560,733
2012-06-13,02:05:00,2.2550,2.2590,2.2500,2.2530,943
2012-06-13,02:10:00,2.2530,2.2560,2.2480,2.2480,889
2012-06-13,02:15:00,2.2480,2.2490,2.2340,2.2390,2377
2012-06-13,02:20:00,2.2390,2.2410,2.2340,2.2360,1253
2012-06-13,02:25:00,2.2360,2.2410,2.2250,2.2360,5024
2012-06-13,02:30:00,2.2350,2.2380,2.2320,2.2370,734
2012-06-13,02:35:00,2.2360,2.2400,2.2340,2.2350,374
2012-06-13,02:40:00,2.2340,2.2370,2.2300,2.2310,444
2012-06-13,02:45:00,2.2310,2.2340,2.2300,2.2320,204
2012-06-13,02:50:00,2.2320,2.2320,2.2280,2.2290,113
2012-06-13,02:55:00,2.2300,2.2340,2.2290,2.2340,65
2012-06-13,03:00:00,2.2340,2.2340,2.2300,2.2300,100
2012-06-13,03:05:00,2.2310,2.2330,2.2310,2.2330,59
2012-06-13,03:10:00,2.2330,2.2370,2.2330,2.2360,154
2012-06-13,03:15:00,2.2360,2.2370,2.2330,2.2350,232
2012-06-13,03:20:00,2.2350,2.2350,2.2320,2.2320,82
2012-06-13,03:25:00,2.2330,2.2330,2.2300,2.2310,69
2012-06-13,03:30:00,2.2300,2.2310,2.2250,2.2250,261
2012-06-13,03:35:00,2.2250,2.2260,2.2230,2.2260,214
2012-06-13,03:40:00,2.2250,2.2270,2.2220,2.2220,347
2012-06-13,03:45:00,2.2220,2.2240,2.2180,2.2200,250
2012-06-13,03:50:00,2.2190,2.2200,2.2150,2.2170,310
2012-06-13,03:55:00,2.2170,2.2180,2.2110,2.2130,454
2012-06-13,04:00:00,2.2120,2.2150,2.2080,2.2080,90
2012-06-13,04:05:00,2.2080,2.2120,2.2080,2.2110,71
2012-06-13,04:10:00,2.2110,2.2140,2.2100,2.2140,37
2012-06-13,04:15:00,2.2130,2.2130,2.2120,2.2130,12
2012-06-13,04:20:00,2.2130,2.2140,2.2110,2.2130,24
2012-06-13,04:25:00,2.2140,2.2150,2.2120,2.2120,12
2012-06-13,04:30:00,2.2120,2.2320,2.2110,2.2320,13
2012-06-13,04:35:00,2.2140,2.2190,2.2140,2.2180,60
2012-06-13,04:40:00,2.2170,2.2190,2.2170,2.2170,27
2012-06-13,04:45:00,2.2170,2.2190,2.2170,2.2180,7
2012-06-13,04:50:00,2.2190,2.2190,2.2150,2.2150,16
2012-06-13,04:55:00,2.2150,2.2170,2.2140,2.2170,63
2012-06-13,05:00:00,2.2150,2.2170,2.2150,2.2150,17
2012-06-13,05:05:00,2.2150,2.2170,2.2130,2.2130,27
2012-06-13,05:10:00,2.2130,2.2180,2.2130,2.2180,49
2012-06-13,06:00:00,2.2120,2.2220,2.2120,2.2220,16
2012-06-13,06:05:00,2.2230,2.2240,2.2230,2.2230,8
2012-06-13,06:10:00,2.2230,2.2250,2.2220,2.2220,9
2012-06-13,06:15:00,2.2220,2.2220,2.2220,2.2220,6
2012-06-13,06:35:00,2.2240,2.2240,2.2200,2.2200,4
2012-06-13,06:45:00,2.2200,2.2200,2.2150,2.2150,11
2012-06-13,06:50:00,2.2150,2.2170,2.2140,2.2170,12
2012-06-13,06:55:00,2.2190,2.2200,2.2170,2.2170,3
2012-06-13,07:00:00,2.2200,2.2200,2.2200,2.2200,18
2012-06-13,07:05:00,2.2200,2.2200,2.2110,2.2150,53
2012-06-13,07:10:00,2.2190,2.2270,2.2140,2.2230,42
2012-06-13,07:15:00,2.2220,2.2260,2.2220,2.2240,7
2012-06-13,07:20:00,2.2240,2.2240,2.2240,2.2240,3
2012-06-13,07:25:00,2.2240,2.2240,2.2240,2.2240,1
2012-06-13,07:30:00,2.2230,2.2230,2.2230,2.2230,1
2012-06-13,07:40:00,2.2220,2.2220,2.2210,2.2210,5
2012-06-13,07:45:00,2.2230,2.2230,2.2230,2.2230,1
2012-06-13,07:50:00,2.2230,2.2230,2.2220,2.2220,4
2012-06-13,07:55:00,2.2210,2.2210,2.2160,2.2160,22
2012-06-13,08:00:00,2.2180,2.2190,2.2180,2.2190,2
2012-06-13,08:05:00,2.2200,2.2200,2.2200,2.2200,1
2012-06-13,08:10:00,2.2200,2.2200,2.2200,2.2200,4
2012-06-13,08:15:00,2.2190,2.2190,2.2190,2.2190,2
2012-06-13,08:20:00,2.2170,2.2190,2.2170,2.2190,3
2012-06-13,08:25:00,2.2160,2.2160,2.2160,2.2160,1
2012-06-13,08:30:00,2.2160,2.2160,2.2160,2.2160,10
2012-06-13,08:35:00,2.2160,2.2160,2.2160,2.2160,2
2012-06-13,08:45:00,2.2160,2.2160,2.2160,2.2160,1
2012-06-13,08:55:00,2.2160,2.2160,2.2160,2.2160,5
2012-06-13,09:05:00,2.2170,2.2170,2.2170,2.2170,1
2012-06-13,09:15:00,2.2150,2.2160,2.2100,2.2100,42
2012-06-13,09:20:00,2.2080,2.2100,2.2080,2.2100,11
2012-06-13,09:30:00,2.2090,2.2090,2.2050,2.2050,63
2012-06-13,09:35:00,2.2050,2.2070,2.2040,2.2060,20
2012-06-13,09:40:00,2.2060,2.2060,2.2050,2.2050,2
2012-06-13,09:45:00,2.2050,2.2050,2.2050,2.2050,1
2012-06-13,09:50:00,2.2070,2.2070,2.2050,2.2050,3
2012-06-13,09:55:00,2.2050,2.2070,2.2050,2.2070,3
2012-06-13,10:05:00,2.2060,2.2060,2.2050,2.2050,8
2012-06-13,10:10:00,2.2050,2.2050,2.2050,2.2050,1
2012-06-13,10:20:00,2.2070,2.2070,2.2070,2.2070,2
2012-06-13,10:25:00,2.2060,2.2060,2.2050,2.2050,7
2012-06-13,10:30:00,2.2080,2.2080,2.2080,2.2080,1
2012-06-13,10:35:00,2.2080,2.2080,2.2080,2.2080,1
2012-06-13,10:40:00,2.2090,2.2090,2.2090,2.2090,2
2012-06-13,10:50:00,2.2090,2.2090,2.2070,2.2090,4
2012-06-13,10:55:00,2.2100,2.2100,2.2100,2.2100,2
2012-06-13,11:05:00,2.2070,2.2070,2.2050,2.2070,10
2012-06-13,11:15:00,2.2060,2.2060,2.2060,2.2060,4
2012-06-13,11:25:00,2.2060,2.2060,2.2060,2.2060,1
2012-06-13,11:30:00,2.2080,2.2080,2.2080,2.2080,8
2012-06-13,11:35:00,2.2080,2.2080,2.2050,2.2050,9
2012-06-13,11:40:00,2.2060,2.2060,2.2060,2.2060,1
2012-06-13,11:45:00,2.2060,2.2060,2.2050,2.2050,3
2012-06-13,11:50:00,2.2070,2.2070,2.2070,2.2070,10
2012-06-13,11:55:00,2.2090,2.2090,2.2090,2.2090,1
2012-06-13,12:00:00,2.2090,2.2100,2.2090,2.2100,21
2012-06-13,12:05:00,2.2120,2.2120,2.2040,2.2050,64
2012-06-13,12:10:00,2.2050,2.2080,2.2040,2.2080,18
2012-06-13,12:15:00,2.2080,2.2100,2.2070,2.2100,26
2012-06-13,12:20:00,2.2100,2.2120,2.2100,2.2100,9
2012-06-13,12:30:00,2.2090,2.2160,2.2080,2.2160,88
2012-06-13,12:35:00,2.2160,2.2160,2.2130,2.2130,13
2012-06-13,12:40:00,2.2130,2.2150,2.2090,2.2110,48
2012-06-13,12:45:00,2.2090,2.2100,2.2080,2.2080,34
2012-06-13,12:50:00,2.2070,2.2070,2.2060,2.2070,11
2012-06-13,12:55:00,2.2080,2.2080,2.2070,2.2080,8
2012-06-13,13:00:00,2.2090,2.2100,2.2090,2.2090,9
2012-06-13,13:05:00,2.2100,2.2100,2.2100,2.2100,10
2012-06-13,13:10:00,2.2110,2.2130,2.2100,2.2110,34
2012-06-13,13:15:00,2.2100,2.2130,2.2090,2.2110,42
2012-06-13,13:20:00,2.2110,2.2110,2.2060,2.2060,47
2012-06-13,13:25:00,2.2070,2.2070,2.2070,2.2070,1
2012-06-13,13:30:00,2.2080,2.2080,2.2060,2.2080,12
2012-06-13,13:35:00,2.2070,2.2070,2.2070,2.2070,1
2012-06-13,13:40:00,2.2060,2.2060,2.2060,2.2060,8
2012-06-13,13:45:00,2.2070,2.2070,2.2070,2.2070,8
2012-06-13,13:50:00,2.2060,2.2070,2.2060,2.2070,2
2012-06-13,13:55:00,2.2070,2.2100,2.2070,2.2100,20
2012-06-13,14:00:00,2.2080,2.2080,2.2050,2.2050,17
2012-06-13,14:05:00,2.2060,2.2060,2.2060,2.2060,10
2012-06-13,14:10:00,2.2050,2.2050,2.2050,2.2050,2
2012-06-13,14:15:00,2.2050,2.2050,2.2040,2.2040,5
2012-06-13,14:20:00,2.2050,2.2060,2.2040,2.2050,31
2012-06-13,14:25:00,2.2050,2.2050,2.2050,2.2050,7
2012-06-13,14:30:00,2.2050,2.2060,2.2050,2.2060,3
2012-06-13,14:35:00,2.2070,2.2070,2.2070,2.2070,5
2012-06-13,14:40:00,2.2060,2.2070,2.2060,2.2070,4
2012-06-13,14:45:00,2.2070,2.2070,2.2050,2.2050,18
2012-06-13,14:50:00,2.2040,2.2050,2.2040,2.2040,24
2012-06-13,14:55:00,2.2040,2.2050,2.2040,2.2040,31
2012-06-13,15:00:00,2.2040,2.2050,2.2040,2.2040,28
2012-06-13,15:05:00,2.2050,2.2060,2.2050,2.2050,16
2012-06-13,15:10:00,2.2060,2.2060,2.2040,2.2050,33
2012-06-13,15:15:00,2.2060,2.2060,2.2040,2.2040,2
2012-06-13,15:20:00,2.2050,2.2060,2.2050,2.2060,10
2012-06-13,15:25:00,2.2050,2.2050,2.2040,2.2040,17
2012-06-13,15:30:00,2.2040,2.2050,2.2020,2.2030,103
2012-06-13,15:35:00,2.2010,2.2020,2.2010,2.2020,43
2012-06-13,15:40:00,2.2020,2.2020,2.2010,2.2010,30
2012-06-13,15:45:00,2.2020,2.2030,2.2020,2.2030,15
2012-06-13,15:50:00,2.2040,2.2040,2.2010,2.2020,46
2012-06-13,15:55:00,2.2020,2.2020,2.2020,2.2020,10
2012-06-13,16:00:00,2.2020,2.2030,2.2020,2.2020,27
2012-06-13,16:05:00,2.2020,2.2030,2.1990,2.2000,76
2012-06-13,16:10:00,2.1990,2.2020,2.1980,2.2010,16
2012-06-13,16:15:00,2.2020,2.2040,2.2020,2.2040,12
2012-06-13,16:20:00,2.2040,2.2060,2.2040,2.2060,79
2012-06-13,16:25:00,2.2050,2.2050,2.2050,2.2050,18
2012-06-13,16:30:00,2.2050,2.2050,2.2050,2.2050,2
2012-06-13,16:35:00,2.2060,2.2060,2.2060,2.2060,7
2012-06-13,16:40:00,2.2050,2.2050,2.2010,2.2030,22
2012-06-13,16:45:00,2.2020,2.2030,2.2000,2.2020,23
2012-06-13,16:50:00,2.2010,2.2040,2.2010,2.2030,20
2012-06-13,16:55:00,2.2030,2.2030,2.2020,2.2030,11
2012-06-13,17:00:00,2.2030,2.2030,2.1970,2.1970,43
2012-06-13,17:05:00,2.1960,2.1960,2.1920,2.1950,77
2012-06-13,17:10:00,2.1950,2.1950,2.1950,2.1950,2
2012-06-13,17:15:00,2.1940,2.1940,2.1900,2.1920,63
2012-06-13,17:20:00,2.1920,2.1930,2.1920,2.1930,33
2012-06-13,17:25:00,2.1930,2.1930,2.1920,2.1930,19
2012-06-13,17:30:00,2.1930,2.1930,2.1920,2.1930,9
2012-06-13,17:35:00,2.1940,2.1940,2.1890,2.1930,85
2012-06-13,17:40:00,2.1940,2.1960,2.1940,2.1960,38
2012-06-13,17:45:00,2.1960,2.1980,2.1960,2.1980,18
2012-06-13,17:50:00,2.1990,2.2010,2.1980,2.2010,27
2012-06-13,17:55:00,2.2000,2.2030,2.2000,2.2010,22
2012-06-13,18:00:00,2.2020,2.2050,2.2020,2.2030,14
2012-06-13,18:05:00,2.2020,2.2020,2.1990,2.1990,56
2012-06-13,18:10:00,2.1960,2.2020,2.1960,2.2010,40
2012-06-13,18:15:00,2.2010,2.2010,2.1960,2.2000,40
2012-06-13,18:20:00,2.1990,2.2000,2.1980,2.1990,30
2012-06-13,18:25:00,2.1960,2.1970,2.1930,2.1960,30
2012-06-13,18:30:00,2.1950,2.1960,2.1910,2.1960,80
2012-06-13,18:35:00,2.1940,2.1940,2.1890,2.1930,35
2012-06-13,18:40:00,2.1930,2.1950,2.1920,2.1940,13
2012-06-13,18:45:00,2.1940,2.1950,2.1930,2.1930,30
2012-06-13,18:50:00,2.1930,2.1950,2.1930,2.1950,15
2012-06-13,18:55:00,2.1960,2.2050,2.1940,2.2050,124
2012-06-13,19:00:00,2.2070,2.2150,2.2050,2.2140,125
2012-06-13,19:05:00,2.2130,2.2130,2.2100,2.2110,13
2012-06-13,19:10:00,2.2110,2.2110,2.2040,2.2070,50
2012-06-13,19:15:00,2.2060,2.2060,2.1990,2.1990,45
2012-06-13,19:20:00,2.1990,2.2000,2.1980,2.2000,29
2012-06-13,19:25:00,2.1990,2.2010,2.1970,2.1970,67
2012-06-13,19:30:00,2.1970,2.2020,2.1970,2.2010,26
2012-06-13,19:35:00,2.2020,2.2030,2.1940,2.1960,155
2012-06-13,19:40:00,2.1940,2.1940,2.1890,2.1940,210
2012-06-13,19:45:00,2.1940,2.1980,2.1920,2.1960,179
2012-06-13,19:50:00,2.1960,2.2030,2.1960,2.2000,188
2012-06-13,19:55:00,2.2000,2.2080,2.1990,2.2070,547
2012-06-13,20:00:00,2.2060,2.2060,2.1920,2.1940,392
2012-06-13,20:05:00,2.1940,2.1980,2.1900,2.1940,269
2012-06-13,20:10:00,2.1930,2.1940,2.1860,2.1930,540
2012-06-13,20:15:00,2.1920,2.1920,2.1880,2.1880,526
2012-06-13,20:20:00,2.1880,2.1950,2.1830,2.1950,608
2012-06-13,20:25:00,2.1950,2.2010,2.1830,2.1890,896
2012-06-13,20:30:00,2.1880,2.2040,2.1840,2.2020,703
2012-06-13,20:35:00,2.2020,2.2080,2.2000,2.2040,578
2012-06-13,20:40:00,2.2050,2.2070,2.2000,2.2010,428
2012-06-13,20:45:00,2.2010,2.2060,2.1990,2.1990,278
2012-06-13,20:50:00,2.1990,2.2020,2.1900,2.1920,548
2012-06-13,20:55:00,2.1920,2.1960,2.1880,2.1920,658
2012-06-13,21:00:00,2.1910,2.1990,2.1860,2.1870,1490
2012-06-13,21:05:00,2.1870,2.1930,2.1840,2.1860,688
2012-06-13,21:10:00,2.1870,2.1950,2.1850,2.1940,581
2012-06-13,21:15:00,2.1940,2.1980,2.1870,2.1970,811
2012-06-13,21:20:00,2.1970,2.2050,2.1970,2.2000,699
2012-06-13,21:25:00,2.2000,2.2190,2.2000,2.2100,1276
2012-06-13,21:30:00,2.2100,2.2130,2.2040,2.2130,738
2012-06-13,21:35:00,2.2140,2.2140,2.2090,2.2090,855
2012-06-13,21:40:00,2.2100,2.2230,2.2090,2.2200,953
2012-06-13,21:45:00,2.2200,2.2210,2.2100,2.2130,930
2012-06-13,21:50:00,2.2130,2.2230,2.2120,2.2170,698
2012-06-13,21:55:00,2.2180,2.2210,2.2100,2.2180,622
2012-06-13,22:00:00,2.2180,2.2230,2.2140,2.2140,714
2012-06-13,22:05:00,2.2150,2.2150,2.2070,2.2090,540
2012-06-13,22:10:00,2.2080,2.2100,2.2040,2.2060,791
2012-06-13,22:15:00,2.2050,2.2090,2.2040,2.2070,529
2012-06-13,22:20:00,2.2070,2.2090,2.2040,2.2040,544
2012-06-13,22:25:00,2.2040,2.2070,2.2020,2.2040,331
2012-06-13,22:30:00,2.2060,2.2070,2.2020,2.2050,238
2012-06-13,22:35:00,2.2050,2.2070,2.2030,2.2060,274
2012-06-13,22:40:00,2.2050,2.2130,2.2050,2.2130,475
2012-06-13,22:45:00,2.2130,2.2140,2.2060,2.2090,335
2012-06-13,22:50:00,2.2090,2.2170,2.2080,2.2150,425
2012-06-13,22:55:00,2.2140,2.2210,2.2120,2.2200,596
2012-06-13,23:00:00,2.2200,2.2210,2.2170,2.2180,394
2012-06-13,23:05:00,2.2180,2.2200,2.2130,2.2170,634
2012-06-13,23:10:00,2.2150,2.2170,2.2110,2.2130,616
2012-06-13,23:15:00,2.2130,2.2180,2.2130,2.2180,328
2012-06-13,23:20:00,2.2180,2.2190,2.2160,2.2170,232
2012-06-13,23:25:00,2.2160,2.2170,2.2130,2.2140,289
2012-06-13,23:30:00,2.2140,2.2140,2.2050,2.2070,484
2012-06-13,23:35:00,2.2060,2.2080,2.2020,2.2070,1151
2012-06-13,23:40:00,2.2060,2.2100,2.2050,2.2090,269
2012-06-13,23:45:00,2.2080,2.2100,2.2060,2.2090,118
2012-06-13,23:50:00,2.2090,2.2130,2.2080,2.2110,316
2012-06-13,23:55:00,2.2120,2.2140,2.2110,2.2140,155
2012-06-14,00:00:00,2.2130,2.2140,2.2110,2.2120,189
2012-06-14,00:05:00,2.2110,2.2120,2.2060,2.2100,526
2012-06-14,00:10:00,2.2100,2.2100,2.2050,2.2100,226
2012-06-14,00:15:00,2.2100,2.2290,2.2100,2.2240,1857
2012-06-14,00:20:00,2.2240,2.2260,2.2170,2.2180,967
2012-06-14,00:25:00,2.2190,2.2230,2.2180,2.2200,294
2012-06-14,00:30:00,2.2210,2.2220,2.2080,2.2080,1132
2012-06-14,00:35:00,2.2070,2.2090,2.2060,2.2080,683
2012-06-14,00:40:00,2.2080,2.2120,2.2060,2.2080,610
2012-06-14,00:45:00,2.2090,2.2120,2.2050,2.2120,589
2012-06-14,00:50:00,2.2120,2.2160,2.2110,2.2120,333
2012-06-14,00:55:00,2.2120,2.2120,2.2090,2.2110,132
2012-06-14,01:00:00,2.2110,2.2120,2.2100,2.2110,91
2012-06-14,01:05:00,2.2110,2.2180,2.2110,2.2160,407
2012-06-14,01:10:00,2.2170,2.2200,2.2160,2.2170,342
2012-06-14,01:15:00,2.2160,2.2160,2.2110,2.2130,271
2012-06-14,01:20:00,2.2130,2.2160,2.2060,2.2070,678
2012-06-14,01:25:00,2.2060,2.2090,2.2030,2.2040,477
2012-06-14,01:30:00,2.2020,2.2110,2.2020,2.2080,518
2012-06-14,01:35:00,2.2070,2.2100,2.2060,2.2070,266
2012-06-14,01:40:00,2.2060,2.2100,2.2050,2.2090,213
2012-06-14,01:45:00,2.2090,2.2120,2.2080,2.2080,393
2012-06-14,01:50:00,2.2070,2.2100,2.2070,2.2080,201
2012-06-14,01:55:00,2.2090,2.2090,2.2050,2.2060,174
2012-06-14,02:00:00,2.2050,2.2050,2.2000,2.2000,447
2012-06-14,02:05:00,2.2000,2.2000,2.1910,2.1980,1872
2012-06-14,02:10:00,2.1980,2.1990,2.1940,2.1990,321
2012-06-14,02:15:00,2.1990,2.2040,2.1920,2.1930,946
2012-06-14,02:20:00,2.1940,2.1940,2.1830,2.1890,2789
2012-06-14,02:25:00,2.1890,2.1910,2.1820,2.1840,5613
2012-06-14,02:30:00,2.1850,2.1890,2.1840,2.1870,1043
2012-06-14,02:35:00,2.1860,2.1870,2.1830,2.1850,662
2012-06-14,02:40:00,2.1840,2.1870,2.1840,2.1840,345
2012-06-14,02:45:00,2.1850,2.1880,2.1850,2.1880,129
2012-06-14,02:50:00,2.1890,2.1900,2.1870,2.1890,159
2012-06-14,02:55:00,2.1900,2.1920,2.1890,2.1900,287
2012-06-14,03:00:00,2.1910,2.1940,2.1910,2.1930,123
2012-06-14,03:05:00,2.1930,2.1950,2.1930,2.1940,62
2012-06-14,03:10:00,2.1930,2.1950,2.1930,2.1930,195
2012-06-14,03:15:00,2.1930,2.1970,2.1930,2.1970,154
2012-06-14,03:20:00,2.1960,2.1970,2.1940,2.1950,64
2012-06-14,03:25:00,2.1960,2.1970,2.1870,2.1910,261
2012-06-14,03:30:00,2.1900,2.1900,2.1870,2.1880,112
2012-06-14,03:35:00,2.1880,2.1990,2.1870,2.1990,348
2012-06-14,03:40:00,2.2000,2.2000,2.1960,2.1990,231
2012-06-14,03:45:00,2.1980,2.1990,2.1970,2.1980,127
2012-06-14,03:50:00,2.1980,2.1990,2.1970,2.1990,55
2012-06-14,03:55:00,2.1990,2.1990,2.1930,2.1940,134
2012-06-14,04:00:00,2.1940,2.1970,2.1930,2.1970,72
2012-06-14,04:05:00,2.1970,2.1990,2.1950,2.1980,21
2012-06-14,04:10:00,2.1980,2.1990,2.1950,2.1950,96
2012-06-14,04:15:00,2.1950,2.1950,2.1930,2.1930,113
2012-06-14,04:20:00,2.1930,2.1930,2.1910,2.1920,30
2012-06-14,04:25:00,2.1910,2.1930,2.1910,2.1930,13
2012-06-14,04:35:00,2.1850,2.1930,2.1850,2.1880,39
2012-06-14,04:40:00,2.1900,2.1900,2.1890,2.1900,15
2012-06-14,04:45:00,2.1900,2.1910,2.1900,2.1900,6
2012-06-14,04:50:00,2.1900,2.1910,2.1880,2.1910,15
2012-06-14,04:55:00,2.1920,2.1960,2.1920,2.1960,113
2012-06-14,05:00:00,2.1950,2.1980,2.1950,2.1980,19
2012-06-14,05:05:00,2.1960,2.1960,2.1950,2.1950,2
2012-06-14,05:10:00,2.1950,2.1960,2.1910,2.1910,16
2012-06-14,05:55:00,2.1970,2.1970,2.1970,2.1970,2
2012-06-14,06:00:00,2.1940,2.1950,2.1910,2.1910,5
2012-06-14,06:05:00,2.1920,2.1920,2.1920,2.1920,1
2012-06-14,06:10:00,2.1920,2.1920,2.1920,2.1920,8
2012-06-14,06:15:00,2.1920,2.1920,2.1920,2.1920,3
2012-06-14,06:25:00,2.1910,2.1910,2.1870,2.1900,29
2012-06-14,06:45:00,2.1900,2.1900,2.1900,2.1900,2
2012-06-14,06:55:00,2.1900,2.1900,2.1890,2.1890,2
2012-06-14,07:00:00,2.1880,2.1880,2.1850,2.1850,15
2012-06-14,07:05:00,2.1870,2.1870,2.1840,2.1860,5
2012-06-14,07:10:00,2.1860,2.1860,2.1860,2.1860,1
2012-06-14,07:15:00,2.1850,2.1860,2.1800,2.1820,21
2012-06-14,07:20:00,2.1840,2.1850,2.1840,2.1850,8
2012-06-14,07:25:00,2.1850,2.1860,2.1850,2.1860,9
2012-06-14,07:45:00,2.1850,2.1850,2.1830,2.1830,3
2012-06-14,07:50:00,2.1840,2.1840,2.1840,2.1840,8
2012-06-14,07:55:00,2.1850,2.1870,2.1850,2.1870,28
2012-06-14,08:00:00,2.1870,2.1870,2.1850,2.1850,6
2012-06-14,08:05:00,2.1850,2.1880,2.1850,2.1880,19
2012-06-14,08:10:00,2.1870,2.1870,2.1840,2.1840,5
2012-06-14,08:20:00,2.1880,2.1910,2.1880,2.1890,16
2012-06-14,08:25:00,2.1880,2.1880,2.1880,2.1880,1
2012-06-14,08:35:00,2.1880,2.1880,2.1880,2.1880,4
2012-06-14,08:40:00,2.1900,2.1900,2.1900,2.1900,1
2012-06-14,08:50:00,2.1910,2.1910,2.1900,2.1900,3
2012-06-14,08:55:00,2.1920,2.1920,2.1920,2.1920,2
2012-06-14,09:15:00,2.1890,2.1890,2.1890,2.1890,10
2012-06-14,09:20:00,2.1890,2.1900,2.1890,2.1900,20
2012-06-14,09:25:00,2.1900,2.1910,2.1900,2.1900,14
2012-06-14,09:40:00,2.1920,2.1920,2.1910,2.1910,15
2012-06-14,09:45:00,2.1900,2.1910,2.1890,2.1890,5
2012-06-14,09:50:00,2.1890,2.1890,2.1860,2.1860,66
2012-06-14,10:25:00,2.1880,2.1910,2.1880,2.1910,2
2012-06-14,10:45:00,2.1890,2.1890,2.1890,2.1890,1
2012-06-14,11:00:00,2.1900,2.1900,2.1900,2.1900,1
2012-06-14,11:05:00,2.1900,2.1900,2.1900,2.1900,7
2012-06-14,11:10:00,2.1910,2.1910,2.1910,2.1910,1
2012-06-14,11:15:00,2.1920,2.1920,2.1920,2.1920,2
2012-06-14,11:20:00,2.1910,2.1920,2.1910,2.1920,4
2012-06-14,11:25:00,2.1910,2.1910,2.1910,2.1910,1
2012-06-14,11:30:00,2.1920,2.1940,2.1920,2.1940,4
2012-06-14,11:35:00,2.1920,2.1920,2.1920,2.1920,1
2012-06-14,11:45:00,2.1940,2.1940,2.1940,2.1940,5
2012-06-14,11:50:00,2.1930,2.1940,2.1930,2.1940,2
2012-06-14,12:00:00,2.1930,2.1930,2.1920,2.1920,2
2012-06-14,12:05:00,2.1930,2.1930,2.1930,2.1930,3
2012-06-14,12:10:00,2.1940,2.1940,2.1930,2.1930,6
2012-06-14,12:15:00,2.1930,2.1940,2.1930,2.1940,3
2012-06-14,12:20:00,2.1940,2.1950,2.1930,2.1940,10
2012-06-14,12:30:00,2.1960,2.1960,2.1910,2.1920,23
2012-06-14,12:35:00,2.1910,2.1910,2.1910,2.1910,1
2012-06-14,12:45:00,2.1890,2.1910,2.1890,2.1910,13
2012-06-14,12:50:00,2.1910,2.1910,2.1900,2.1900,8
2012-06-14,12:55:00,2.1910,2.1920,2.1910,2.1920,3
2012-06-14,13:00:00,2.1900,2.1900,2.1900,2.1900,1
2012-06-14,13:05:00,2.1900,2.1910,2.1900,2.1910,7
2012-06-14,13:10:00,2.1900,2.1900,2.1900,2.1900,1
2012-06-14,13:15:00,2.1910,2.1920,2.1910,2.1920,9
2012-06-14,13:25:00,2.1910,2.1910,2.1910,2.1910,1
2012-06-14,13:30:00,2.1910,2.1910,2.1910,2.1910,1
2012-06-14,13:35:00,2.1910,2.1910,2.1910,2.1910,2
2012-06-14,13:40:00,2.1900,2.1900,2.1890,2.1900,4
2012-06-14,13:45:00,2.1900,2.1900,2.1890,2.1890,8
2012-06-14,13:50:00,2.1900,2.1900,2.1900,2.1900,1
2012-06-14,14:00:00,2.1890,2.1900,2.1880,2.1890,12
2012-06-14,14:05:00,2.1900,2.1900,2.1890,2.1890,3
2012-06-14,14:10:00,2.1880,2.1890,2.1880,2.1890,6
2012-06-14,14:15:00,2.1870,2.1870,2.1870,2.1870,1
2012-06-14,14:20:00,2.1880,2.1880,2.1850,2.1850,12
2012-06-14,14:25:00,2.1840,2.1860,2.1830,2.1860,15
2012-06-14,14:30:00,2.1840,2.1860,2.1840,2.1860,6
2012-06-14,14:35:00,2.1840,2.1840,2.1840,2.1840,4
2012-06-14,14:40:00,2.1850,2.1850,2.1850,2.1850,4
2012-06-14,14:45:00,2.1840,2.1850,2.1810,2.1810,14
2012-06-14,14:50:00,2.1820,2.1830,2.1810,2.1830,13
2012-06-14,14:55:00,2.1830,2.1850,2.1830,2.1830,40
2012-06-14,15:00:00,2.1840,2.1850,2.1820,2.1830,29
2012-06-14,15:05:00,2.1840,2.1850,2.1830,2.1830,6
2012-06-14,15:10:00,2.1840,2.1840,2.1820,2.1820,4
2012-06-14,15:15:00,2.1840,2.1850,2.1840,2.1850,3
2012-06-14,15:20:00,2.1830,2.1830,2.1830,2.1830,9
2012-06-14,15:25:00,2.1830,2.1850,2.1830,2.1830,10
2012-06-14,15:30:00,2.1820,2.1820,2.1820,2.1820,4
2012-06-14,15:35:00,2.1810,2.1830,2.1810,2.1830,8
2012-06-14,15:40:00,2.1840,2.1850,2.1840,2.1840,7
2012-06-14,15:45:00,2.1840,2.1840,2.1840,2.1840,4
2012-06-14,15:50:00,2.1850,2.1860,2.1850,2.1860,21
2012-06-14,15:55:00,2.1860,2.1860,2.1850,2.1850,5
2012-06-14,16:00:00,2.1870,2.1870,2.1820,2.1830,24
2012-06-14,16:05:00,2.1840,2.1850,2.1800,2.1810,69
2012-06-14,16:10:00,2.1810,2.1850,2.1800,2.1830,97
2012-06-14,16:15:00,2.1820,2.1840,2.1820,2.1840,36
2012-06-14,16:20:00,2.1850,2.1890,2.1840,2.1880,94
2012-06-14,16:25:00,2.1890,2.1890,2.1840,2.1850,16
2012-06-14,16:30:00,2.1870,2.1870,2.1850,2.1870,16
2012-06-14,16:40:00,2.1860,2.1870,2.1840,2.1870,3
2012-06-14,16:45:00,2.1850,2.1850,2.1830,2.1830,23
2012-06-14,16:50:00,2.1830,2.1830,2.1820,2.1820,12
2012-06-14,16:55:00,2.1810,2.1820,2.1810,2.1820,10
2012-06-14,17:00:00,2.1810,2.1810,2.1800,2.1810,19
2012-06-14,17:05:00,2.1830,2.1840,2.1820,2.1820,9
2012-06-14,17:10:00,2.1820,2.1880,2.1820,2.1860,68
2012-06-14,17:15:00,2.1870,2.1880,2.1840,2.1840,19
2012-06-14,17:20:00,2.1840,2.1840,2.1800,2.1800,212
2012-06-14,17:25:00,2.1810,2.1810,2.1800,2.1800,107
2012-06-14,17:30:00,2.1810,2.1810,2.1800,2.1800,14
2012-06-14,17:35:00,2.1820,2.1820,2.1810,2.1810,11
2012-06-14,17:40:00,2.1810,2.1810,2.1730,2.1740,208
2012-06-14,17:45:00,2.1730,2.1730,2.1680,2.1700,150
2012-06-14,17:50:00,2.1700,2.1730,2.1700,2.1730,30
2012-06-14,17:55:00,2.1730,2.1790,2.1730,2.1790,101
2012-06-14,18:00:00,2.1790,2.1800,2.1770,2.1800,27
2012-06-14,18:05:00,2.1790,2.1810,2.1760,2.1760,28
2012-06-14,18:10:00,2.1780,2.1820,2.1780,2.1820,76
2012-06-14,18:15:00,2.1820,2.1850,2.1820,2.1840,30
2012-06-14,18:20:00,2.1830,2.1880,2.1820,2.1860,150
2012-06-14,18:25:00,2.1860,2.1880,2.1850,2.1870,89
2012-06-14,18:30:00,2.1870,2.1880,2.1870,2.1870,59
2012-06-14,18:35:00,2.1880,2.1920,2.1860,2.1890,106
2012-06-14,18:40:00,2.1890,2.1940,2.1890,2.1940,141
2012-06-14,18:45:00,2.1940,2.2040,2.1940,2.2000,285
2012-06-14,18:50:00,2.2020,2.2050,2.1980,2.2010,167
2012-06-14,18:55:00,2.2010,2.2020,2.1950,2.2010,127
2012-06-14,19:00:00,2.2020,2.2090,2.2020,2.2070,178
2012-06-14,19:05:00,2.2060,2.2120,2.2060,2.2080,141
2012-06-14,19:10:00,2.2070,2.2100,2.2060,2.2100,49
2012-06-14,19:15:00,2.2100,2.2110,2.2060,2.2060,78
2012-06-14,19:20:00,2.2060,2.2100,2.2060,2.2070,53
2012-06-14,19:25:00,2.2080,2.2120,2.2070,2.2090,60
2012-06-14,19:30:00,2.2090,2.2100,2.2050,2.2070,60
2012-06-14,19:35:00,2.2070,2.2070,2.2030,2.2060,56
2012-06-14,19:40:00,2.2060,2.2060,2.1990,2.2040,103
2012-06-14,19:45:00,2.2040,2.2110,2.2040,2.2070,279
2012-06-14,19:50:00,2.2060,2.2060,2.1990,2.2040,139
2012-06-14,19:55:00,2.2040,2.2060,2.2000,2.2000,79
2012-06-14,20:00:00,2.2000,2.2020,2.1950,2.2010,230
2012-06-14,20:05:00,2.2010,2.2040,2.1990,2.2000,135
2012-06-14,20:10:00,2.2000,2.2160,2.2000,2.2150,380
2012-06-14,20:15:00,2.2160,2.2230,2.2130,2.2170,465
2012-06-14,20:20:00,2.2170,2.2180,2.2140,2.2170,139
2012-06-14,20:25:00,2.2160,2.2280,2.2150,2.2250,308
2012-06-14,20:30:00,2.2260,2.2280,2.2160,2.2210,538
2012-06-14,20:35:00,2.2210,2.2210,2.2170,2.2200,139
2012-06-14,20:40:00,2.2200,2.2220,2.2150,2.2170,263
2012-06-14,20:45:00,2.2180,2.2180,2.2130,2.2130,171
2012-06-14,20:50:00,2.2130,2.2240,2.2130,2.2220,340
2012-06-14,20:55:00,2.2220,2.2400,2.2210,2.2290,1388
2012-06-14,21:00:00,2.2290,2.2320,2.2170,2.2190,2035
2012-06-14,21:05:00,2.2180,2.2250,2.2170,2.2210,249
2012-06-14,21:10:00,2.2210,2.2210,2.2100,2.2110,659
2012-06-14,21:15:00,2.2120,2.2190,2.2110,2.2140,804
2012-06-14,21:20:00,2.2140,2.2180,2.2110,2.2180,435
2012-06-14,21:25:00,2.2170,2.2170,2.2110,2.2130,338
2012-06-14,21:30:00,2.2130,2.2190,2.2110,2.2140,506
2012-06-14,21:35:00,2.2150,2.2190,2.2130,2.2160,455
2012-06-14,21:40:00,2.2170,2.2180,2.2130,2.2180,500
2012-06-14,21:45:00,2.2170,2.2240,2.2150,2.2210,702
2012-06-14,21:50:00,2.2210,2.2230,2.2180,2.2220,619
2012-06-14,21:55:00,2.2210,2.2210,2.2130,2.2130,640
2012-06-14,22:00:00,2.2140,2.2140,2.2060,2.2070,1223
2012-06-14,22:05:00,2.2070,2.2110,2.2040,2.2070,739
2012-06-14,22:10:00,2.2070,2.2190,2.2070,2.2180,573
2012-06-14,22:15:00,2.2180,2.2210,2.2160,2.2170,717
2012-06-14,22:20:00,2.2170,2.2180,2.2100,2.2120,485
2012-06-14,22:25:00,2.2110,2.2150,2.2080,2.2080,989
2012-06-14,22:30:00,2.2110,2.3500,2.2110,2.3430,22859
2012-06-14,22:35:00,2.3430,2.3710,2.3320,2.3460,9299
2012-06-14,22:40:00,2.3460,2.3600,2.3350,2.3590,4957
2012-06-14,22:45:00,2.3590,2.3640,2.3450,2.3470,5202
2012-06-14,22:50:00,2.3470,2.3560,2.3440,2.3550,3661
2012-06-14,22:55:00,2.3560,2.3660,2.3510,2.3610,2575
2012-06-14,23:00:00,2.3620,2.3940,2.3590,2.3860,6572
2012-06-14,23:05:00,2.3860,2.3970,2.3800,2.3850,4549
2012-06-14,23:10:00,2.3840,2.3920,2.3700,2.3850,3461
2012-06-14,23:15:00,2.3850,2.3870,2.3730,2.3770,1594
2012-06-14,23:20:00,2.3770,2.3780,2.3690,2.3760,1083
2012-06-14,23:25:00,2.3760,2.3850,2.3760,2.3800,1377
2012-06-14,23:30:00,2.3800,2.3800,2.3710,2.3750,1325
2012-06-14,23:35:00,2.3750,2.3840,2.3740,2.3820,869
2012-06-14,23:40:00,2.3820,2.3930,2.3800,2.3870,2083
2012-06-14,23:45:00,2.3880,2.3990,2.3840,2.3870,2538
2012-06-14,23:50:00,2.3870,2.3980,2.3870,2.3900,1437
2012-06-14,23:55:00,2.3910,2.4090,2.3900,2.3980,4232
2012-06-15,00:00:00,2.3980,2.4270,2.3960,2.4190,4197
2012-06-15,00:05:00,2.4190,2.4200,2.4100,2.4150,2267
2012-06-15,00:10:00,2.4160,2.4170,2.4050,2.4090,1581
2012-06-15,00:15:00,2.4100,2.4270,2.4090,2.4230,2596
2012-06-15,00:20:00,2.4220,2.4380,2.4220,2.4330,4236
2012-06-15,00:25:00,2.4320,2.4500,2.4310,2.4480,3118
2012-06-15,00:30:00,2.4480,2.4620,2.4370,2.4410,5151
2012-06-15,00:35:00,2.4410,2.4650,2.4300,2.4570,5861
2012-06-15,00:40:00,2.4560,2.4620,2.4410,2.4450,3488
2012-06-15,00:45:00,2.4460,2.4650,2.4400,2.4640,2064
2012-06-15,00:50:00,2.4620,2.4630,2.4420,2.4420,1474
2012-06-15,00:55:00,2.4420,2.4560,2.4320,2.4390,2493
2012-06-15,01:00:00,2.4400,2.4430,2.4310,2.4340,1103
2012-06-15,01:05:00,2.4350,2.4420,2.4330,2.4410,900
2012-06-15,01:10:00,2.4410,2.4470,2.4380,2.4390,1352
2012-06-15,01:15:00,2.4390,2.4540,2.4380,2.4500,2065
2012-06-15,01:20:00,2.4500,2.4500,2.4300,2.4300,1812
2012-06-15,01:25:00,2.4310,2.4390,2.4180,2.4290,3796
2012-06-15,01:30:00,2.4280,2.4320,2.4170,2.4240,1837
2012-06-15,01:35:00,2.4240,2.4320,2.4190,2.4290,1671
2012-06-15,01:40:00,2.4290,2.4350,2.4260,2.4300,855
2012-06-15,01:45:00,2.4300,2.4410,2.4300,2.4320,1416
2012-06-15,01:50:00,2.4320,2.4520,2.4300,2.4470,2646
2012-06-15,01:55:00,2.4470,2.4530,2.4440,2.4500,1511
2012-06-15,02:00:00,2.4510,2.4710,2.4470,2.4640,3506
2012-06-15,02:05:00,2.4650,2.4670,2.4580,2.4600,1235
2012-06-15,02:10:00,2.4600,2.4680,2.4520,2.4520,1802
2012-06-15,02:15:00,2.4530,2.4620,2.4510,2.4610,1191
2012-06-15,02:20:00,2.4610,2.4780,2.4580,2.4740,4422
2012-06-15,02:25:00,2.4740,2.5040,2.4710,2.4990,13390
2012-06-15,02:30:00,2.4990,2.5000,2.4910,2.4950,2761
2012-06-15,02:35:00,2.4950,2.4980,2.4950,2.4960,555
2012-06-15,02:40:00,2.4950,2.4950,2.4840,2.4840,1315
2012-06-15,02:45:00,2.4860,2.4910,2.4840,2.4880,495
2012-06-15,02:50:00,2.4880,2.4900,2.4840,2.4860,527
2012-06-15,02:55:00,2.4860,2.4910,2.4850,2.4910,639
2012-06-15,03:00:00,2.4910,2.4950,2.4890,2.4950,411
2012-06-15,03:05:00,2.4930,2.5030,2.4930,2.4980,842
2012-06-15,03:10:00,2.4970,2.5060,2.4970,2.5060,495
2012-06-15,03:15:00,2.5060,2.5220,2.5060,2.5160,1207
2012-06-15,03:20:00,2.5150,2.5180,2.5120,2.5150,377
2012-06-15,03:25:00,2.5160,2.5170,2.5130,2.5150,284
2012-06-15,03:30:00,2.5140,2.5140,2.5070,2.5120,448
2012-06-15,03:35:00,2.5120,2.5150,2.5090,2.5110,370
2012-06-15,03:40:00,2.5130,2.5170,2.5130,2.5160,285
2012-06-15,03:45:00,2.5160,2.5170,2.5150,2.5150,254
2012-06-15,03:50:00,2.5150,2.5280,2.5150,2.5250,514
2012-06-15,03:55:00,2.5260,2.5260,2.5200,2.5230,335
2012-06-15,04:00:00,2.5240,2.5240,2.5150,2.5160,293
2012-06-15,04:05:00,2.5150,2.5180,2.5100,2.5100,226
2012-06-15,04:10:00,2.5120,2.5180,2.5100,2.5180,149
2012-06-15,04:15:00,2.5160,2.5200,2.5160,2.5160,223
2012-06-15,04:20:00,2.5150,2.5170,2.5150,2.5170,29
2012-06-15,04:25:00,2.5160,2.5200,2.5160,2.5200,25
2012-06-15,04:30:00,2.5200,2.5220,2.4950,2.5200,168
2012-06-15,04:35:00,2.5200,2.5200,2.5180,2.5190,49
2012-06-15,04:40:00,2.5190,2.5230,2.5190,2.5200,48
2012-06-15,04:45:00,2.5200,2.5260,2.5200,2.5240,68
2012-06-15,04:50:00,2.5270,2.5270,2.5220,2.5220,36
2012-06-15,04:55:00,2.5220,2.5280,2.5220,2.5270,60
2012-06-15,05:00:00,2.5270,2.5280,2.5260,2.5260,18
2012-06-15,05:05:00,2.5260,2.5270,2.5260,2.5270,7
2012-06-15,05:10:00,2.5280,2.5310,2.5260,2.5290,75
2012-06-15,06:00:00,2.5260,2.5310,2.5260,2.5290,46
2012-06-15,06:05:00,2.5300,2.5350,2.5290,2.5340,129
2012-06-15,06:10:00,2.5340,2.5390,2.5330,2.5390,21
2012-06-15,06:15:00,2.5370,2.5410,2.5370,2.5410,45
2012-06-15,06:20:00,2.5410,2.5410,2.5350,2.5380,40
2012-06-15,06:25:00,2.5400,2.5440,2.5370,2.5380,36
2012-06-15,06:30:00,2.5380,2.5420,2.5370,2.5420,11
2012-06-15,06:35:00,2.5420,2.5420,2.5380,2.5400,19
2012-06-15,06:40:00,2.5390,2.5390,2.5370,2.5370,32
2012-06-15,06:45:00,2.5360,2.5390,2.5360,2.5370,4
2012-06-15,06:55:00,2.5370,2.5380,2.5340,2.5380,9
2012-06-15,07:10:00,2.5380,2.5380,2.5370,2.5370,10
2012-06-15,07:15:00,2.5390,2.5400,2.5390,2.5390,12
2012-06-15,07:25:00,2.5390,2.5400,2.5390,2.5400,15
2012-06-15,07:30:00,2.5390,2.5390,2.5390,2.5390,1
2012-06-15,07:35:00,2.5400,2.5400,2.5400,2.5400,1
2012-06-15,07:40:00,2.5380,2.5390,2.5380,2.5390,2
2012-06-15,07:45:00,2.5370,2.5390,2.5370,2.5380,10
2012-06-15,07:50:00,2.5370,2.5390,2.5370,2.5370,15
2012-06-15,07:55:00,2.5370,2.5380,2.5370,2.5380,3
2012-06-15,08:00:00,2.5380,2.5380,2.5370,2.5370,7
2012-06-15,08:05:00,2.5380,2.5380,2.5340,2.5360,22
2012-06-15,08:15:00,2.5350,2.5350,2.5320,2.5320,17
2012-06-15,08:20:00,2.5340,2.5360,2.5330,2.5330,7
2012-06-15,08:25:00,2.5340,2.5350,2.5340,2.5350,31
2012-06-15,08:30:00,2.5360,2.5360,2.5350,2.5360,13
2012-06-15,08:35:00,2.5350,2.5350,2.5350,2.5350,6
2012-06-15,08:40:00,2.5360,2.5370,2.5360,2.5370,8
2012-06-15,08:45:00,2.5350,2.5360,2.5350,2.5360,6
2012-06-15,08:50:00,2.5360,2.5360,2.5350,2.5360,36
2012-06-15,08:55:00,2.5370,2.5370,2.5370,2.5370,4
2012-06-15,09:00:00,2.5360,2.5360,2.5360,2.5360,5
2012-06-15,09:05:00,2.5360,2.5370,2.5350,2.5350,3
2012-06-15,09:10:00,2.5350,2.5370,2.5350,2.5370,2
2012-06-15,09:15:00,2.5350,2.5350,2.5350,2.5350,2
2012-06-15,09:20:00,2.5360,2.5380,2.5360,2.5360,18
2012-06-15,09:25:00,2.5350,2.5350,2.5350,2.5350,23
2012-06-15,09:30:00,2.5340,2.5370,2.5340,2.5370,32
2012-06-15,09:35:00,2.5380,2.5380,2.5380,2.5380,1
2012-06-15,09:40:00,2.5380,2.5380,2.5370,2.5370,3
2012-06-15,09:45:00,2.5380,2.5380,2.5380,2.5380,3
2012-06-15,09:55:00,2.5390,2.5390,2.5380,2.5380,3
2012-06-15,10:00:00,2.5380,2.5380,2.5380,2.5380,1
2012-06-15,10:05:00,2.5380,2.5380,2.5380,2.5380,9
2012-06-15,10:15:00,2.5380,2.5390,2.5380,2.5390,12
2012-06-15,10:20:00,2.5390,2.5390,2.5390,2.5390,3
2012-06-15,10:25:00,2.5390,2.5390,2.5380,2.5380,4
2012-06-15,10:35:00,2.5390,2.5390,2.5380,2.5390,20
2012-06-15,10:40:00,2.5380,2.5390,2.5380,2.5390,9
2012-06-15,10:45:00,2.5390,2.5390,2.5390,2.5390,2
2012-06-15,10:50:00,2.5380,2.5390,2.5380,2.5390,6
2012-06-15,10:55:00,2.5400,2.5400,2.5390,2.5390,24
2012-06-15,11:00:00,2.5400,2.5400,2.5380,2.5380,4
2012-06-15,11:05:00,2.5390,2.5390,2.5390,2.5390,1
2012-06-15,11:15:00,2.5380,2.5390,2.5380,2.5390,7
2012-06-15,11:20:00,2.5370,2.5370,2.5360,2.5360,16
2012-06-15,11:25:00,2.5350,2.5350,2.5350,2.5350,2
2012-06-15,11:35:00,2.5350,2.5360,2.5340,2.5340,10
2012-06-15,11:45:00,2.5340,2.5340,2.5340,2.5340,3
2012-06-15,11:50:00,2.5340,2.5340,2.5320,2.5320,23
2012-06-15,11:55:00,2.5320,2.5320,2.5250,2.5250,74
2012-06-15,12:00:00,2.5240,2.5240,2.5180,2.5180,99
2012-06-15,12:05:00,2.5190,2.5240,2.5170,2.5200,37
2012-06-15,12:10:00,2.5220,2.5220,2.5190,2.5200,4
2012-06-15,12:15:00,2.5180,2.5200,2.5140,2.5200,55
2012-06-15,12:20:00,2.5170,2.5170,2.5150,2.5170,32
2012-06-15,12:25:00,2.5170,2.5170,2.5140,2.5140,43
2012-06-15,12:30:00,2.5150,2.5230,2.5120,2.5180,129
2012-06-15,12:35:00,2.5200,2.5220,2.5190,2.5200,33
2012-06-15,12:40:00,2.5190,2.5200,2.5170,2.5200,5
2012-06-15,12:45:00,2.5170,2.5170,2.5170,2.5170,1
2012-06-15,12:50:00,2.5160,2.5160,2.5120,2.5130,27
2012-06-15,12:55:00,2.5130,2.5130,2.5120,2.5130,9
2012-06-15,13:00:00,2.5130,2.5130,2.5120,2.5120,21
2012-06-15,13:05:00,2.5120,2.5120,2.5090,2.5120,47
2012-06-15,13:10:00,2.5120,2.5130,2.5120,2.5130,13
2012-06-15,13:15:00,2.5110,2.5110,2.5090,2.5100,41
2012-06-15,13:20:00,2.5110,2.5120,2.5110,2.5120,6
2012-06-15,13:25:00,2.5100,2.5100,2.5100,2.5100,3
2012-06-15,13:30:00,2.5110,2.5110,2.5090,2.5100,9
2012-06-15,13:35:00,2.5090,2.5110,2.5090,2.5090,9
2012-06-15,13:40:00,2.5080,2.5110,2.5080,2.5110,15
2012-06-15,13:45:00,2.5110,2.5130,2.5100,2.5130,4
2012-06-15,13:50:00,2.5110,2.5150,2.5110,2.5120,33
2012-06-15,13:55:00,2.5110,2.5110,2.5100,2.5100,6
2012-06-15,14:00:00,2.5130,2.5150,2.5110,2.5150,43
2012-06-15,14:05:00,2.5150,2.5160,2.5140,2.5150,36
2012-06-15,14:10:00,2.5140,2.5140,2.5140,2.5140,3
2012-06-15,14:15:00,2.5150,2.5170,2.5150,2.5170,4
2012-06-15,14:20:00,2.5180,2.5190,2.5120,2.5130,31
2012-06-15,14:25:00,2.5110,2.5110,2.5030,2.5030,55
2012-06-15,14:30:00,2.5030,2.5050,2.5020,2.5040,24
2012-06-15,14:35:00,2.5060,2.5080,2.5050,2.5070,20
2012-06-15,14:40:00,2.5050,2.5060,2.5040,2.5060,10
2012-06-15,14:50:00,2.5060,2.5060,2.5050,2.5060,5
2012-06-15,14:55:00,2.5060,2.5090,2.5040,2.5080,36
2012-06-15,15:00:00,2.5080,2.5090,2.5080,2.5090,18
2012-06-15,15:05:00,2.5080,2.5080,2.5060,2.5060,5
2012-06-15,15:10:00,2.5060,2.5060,2.5040,2.5060,27
2012-06-15,15:15:00,2.5070,2.5090,2.5060,2.5090,41
2012-06-15,15:20:00,2.5080,2.5080,2.5050,2.5050,10
2012-06-15,15:25:00,2.5050,2.5080,2.5050,2.5080,17
2012-06-15,15:30:00,2.5080,2.5120,2.5080,2.5120,41
2012-06-15,15:35:00,2.5130,2.5180,2.5120,2.5180,61
2012-06-15,15:40:00,2.5180,2.5310,2.5170,2.5260,103
2012-06-15,15:45:00,2.5270,2.5280,2.5230,2.5240,92
2012-06-15,15:50:00,2.5220,2.5220,2.5170,2.5180,14
2012-06-15,15:55:00,2.5190,2.5240,2.5190,2.5240,29
2012-06-15,16:00:00,2.5230,2.5260,2.5200,2.5200,38
2012-06-15,16:05:00,2.5200,2.5200,2.5180,2.5180,12
2012-06-15,16:10:00,2.5160,2.5160,2.4980,2.5030,559
2012-06-15,16:15:00,2.5040,2.5080,2.5030,2.5060,40
2012-06-15,16:20:00,2.5050,2.5110,2.5050,2.5090,14
2012-06-15,16:25:00,2.5100,2.5120,2.5100,2.5120,27
2012-06-15,16:30:00,2.5100,2.5100,2.5040,2.5070,12
2012-06-15,16:35:00,2.5070,2.5080,2.5060,2.5080,3
2012-06-15,16:40:00,2.5060,2.5080,2.5060,2.5080,4
2012-06-15,16:45:00,2.5090,2.5120,2.5090,2.5120,22
2012-06-15,16:50:00,2.5120,2.5120,2.5110,2.5120,28
2012-06-15,16:55:00,2.5120,2.5130,2.5120,2.5120,6
2012-06-15,17:00:00,2.5120,2.5120,2.5120,2.5120,7
2012-06-15,17:05:00,2.5110,2.5120,2.5060,2.5060,24
2012-06-15,17:10:00,2.5050,2.5060,2.5020,2.5030,41
2012-06-15,17:15:00,2.5020,2.5050,2.5010,2.5050,16
2012-06-15,17:20:00,2.5050,2.5060,2.5030,2.5030,36
2012-06-15,17:25:00,2.5040,2.5110,2.5040,2.5090,79
2012-06-15,17:30:00,2.5080,2.5090,2.5080,2.5080,15
2012-06-15,17:35:00,2.5080,2.5100,2.5080,2.5090,12
2012-06-15,17:40:00,2.5080,2.5080,2.5070,2.5080,14
2012-06-15,17:45:00,2.5080,2.5090,2.5080,2.5090,5
2012-06-15,17:50:00,2.5090,2.5110,2.5080,2.5080,29
2012-06-15,17:55:00,2.5090,2.5130,2.5090,2.5120,53
2012-06-15,18:00:00,2.5110,2.5150,2.5100,2.5150,33
2012-06-15,18:05:00,2.5150,2.5150,2.5010,2.5030,158
2012-06-15,18:10:00,2.5030,2.5070,2.4990,2.5000,176
2012-06-15,18:15:00,2.5010,2.5060,2.5010,2.5030,81
2012-06-15,18:20:00,2.5040,2.5040,2.5010,2.5020,73
2012-06-15,18:25:00,2.5010,2.5010,2.4990,2.4990,39
2012-06-15,18:30:00,2.4990,2.5060,2.4980,2.5060,74
2012-06-15,18:35:00,2.5050,2.5070,2.5030,2.5060,73
2012-06-15,18:40:00,2.5040,2.5040,2.5000,2.5040,61
2012-06-15,18:45:00,2.5040,2.5040,2.5000,2.5040,51
2012-06-15,18:50:00,2.5050,2.5070,2.5030,2.5060,64
2012-06-15,18:55:00,2.5050,2.5070,2.5000,2.5000,58
2012-06-15,19:00:00,2.5010,2.5030,2.4980,2.4990,52
2012-06-15,19:05:00,2.4990,2.4990,2.4950,2.4960,119
2012-06-15,19:10:00,2.4970,2.4990,2.4890,2.4910,268
2012-06-15,19:15:00,2.4910,2.4910,2.4860,2.4870,128
2012-06-15,19:20:00,2.4870,2.5090,2.4860,2.5060,408
2012-06-15,19:25:00,2.5060,2.5100,2.5030,2.5070,129
2012-06-15,19:30:00,2.5060,2.5120,2.5040,2.5110,183
2012-06-15,19:35:00,2.5100,2.5320,2.5100,2.5300,473
2012-06-15,19:40:00,2.5290,2.5340,2.5250,2.5310,327
2012-06-15,19:45:00,2.5300,2.5310,2.5200,2.5220,371
2012-06-15,19:50:00,2.5230,2.5300,2.5110,2.5250,502
2012-06-15,19:55:00,2.5250,2.5250,2.5120,2.5160,348
2012-06-15,20:00:00,2.5160,2.5220,2.5030,2.5030,979
2012-06-15,20:05:00,2.5040,2.5040,2.4890,2.4990,972
2012-06-15,20:10:00,2.4980,2.5550,2.4970,2.5360,2163
2012-06-15,20:15:00,2.5360,2.5460,2.5330,2.5460,1405
2012-06-15,20:20:00,2.5460,2.5560,2.5400,2.5520,1870
2012-06-15,20:25:00,2.5540,2.5570,2.5460,2.5490,1202
2012-06-15,20:30:00,2.5480,2.5490,2.5260,2.5320,1651
2012-06-15,20:35:00,2.5320,2.5370,2.5140,2.5140,1205
2012-06-15,20:40:00,2.5150,2.5260,2.5140,2.5260,788
2012-06-15,20:45:00,2.5250,2.5250,2.5050,2.5050,1249
2012-06-15,20:50:00,2.5050,2.5130,2.4950,2.5130,1751
2012-06-15,20:55:00,2.5120,2.5230,2.5090,2.5230,1136
2012-06-15,21:00:00,2.5210,2.5230,2.4920,2.4990,4392
2012-06-15,21:05:00,2.4990,2.5060,2.4870,2.4890,1941
2012-06-15,21:10:00,2.4900,2.4900,2.4720,2.4750,2898
2012-06-15,21:15:00,2.4750,2.4870,2.4730,2.4820,1269
2012-06-15,21:20:00,2.4820,2.4830,2.4550,2.4670,4450
2012-06-15,21:25:00,2.4660,2.4690,2.4440,2.4640,2980
2012-06-15,21:30:00,2.4640,2.4820,2.4550,2.4800,2296
2012-06-15,21:35:00,2.4800,2.4900,2.4690,2.4740,2065
2012-06-15,21:40:00,2.4740,2.4750,2.4620,2.4630,1005
2012-06-15,21:45:00,2.4640,2.4690,2.4570,2.4580,1266
2012-06-15,21:50:00,2.4580,2.4660,2.4570,2.4630,1246
2012-06-15,21:55:00,2.4630,2.4740,2.4610,2.4730,1051
2012-06-15,22:00:00,2.4730,2.4760,2.4670,2.4730,897
2012-06-15,22:05:00,2.4730,2.4860,2.4670,2.4800,1559
2012-06-15,22:10:00,2.4790,2.4840,2.4740,2.4790,676
2012-06-15,22:15:00,2.4790,2.4790,2.4640,2.4670,1281
2012-06-15,22:20:00,2.4680,2.4680,2.4580,2.4590,1149
2012-06-15,22:25:00,2.4600,2.4630,2.4540,2.4580,1170
2012-06-15,22:30:00,2.4580,2.4750,2.4560,2.4710,1327
2012-06-15,22:35:00,2.4710,2.4760,2.4660,2.4750,603
2012-06-15,22:40:00,2.4750,2.4830,2.4740,2.4800,1051
2012-06-15,22:45:00,2.4790,2.4920,2.4790,2.4820,1554
2012-06-15,22:50:00,2.4820,2.4820,2.4750,2.4790,584
2012-06-15,22:55:00,2.4790,2.4810,2.4690,2.4730,729
2012-06-15,23:00:00,2.4730,2.4730,2.4690,2.4700,670
2012-06-15,23:05:00,2.4700,2.4850,2.4700,2.4820,723
2012-06-15,23:10:00,2.4820,2.4980,2.4820,2.4900,1337
2012-06-15,23:15:00,2.4890,2.4920,2.4810,2.4830,740
2012-06-15,23:20:00,2.4830,2.4910,2.4810,2.4890,616
2012-06-15,23:25:00,2.4890,2.4980,2.4880,2.4980,639
2012-06-15,23:30:00,2.4970,2.4980,2.4900,2.4930,712
2012-06-15,23:35:00,2.4920,2.4940,2.4800,2.4850,888
2012-06-15,23:40:00,2.4860,2.4860,2.4800,2.4810,431
2012-06-15,23:45:00,2.4800,2.4800,2.4700,2.4700,991
2012-06-15,23:50:00,2.4720,2.4840,2.4700,2.4820,760
2012-06-15,23:55:00,2.4830,2.4830,2.4770,2.4790,486
2012-06-16,00:00:00,2.4790,2.4890,2.4770,2.4880,687
2012-06-16,00:05:00,2.4860,2.4860,2.4790,2.4800,558
2012-06-16,00:10:00,2.4800,2.4800,2.4730,2.4760,567
2012-06-16,00:15:00,2.4770,2.4820,2.4730,2.4800,693
2012-06-16,00:20:00,2.4800,2.4820,2.4730,2.4770,357
2012-06-16,00:25:00,2.4770,2.4850,2.4770,2.4780,516
2012-06-16,00:30:00,2.4780,2.4870,2.4780,2.4830,660
2012-06-16,00:35:00,2.4830,2.4840,2.4750,2.4820,594
2012-06-16,00:40:00,2.4820,2.4830,2.4750,2.4780,364
2012-06-16,00:45:00,2.4770,2.4770,2.4670,2.4730,804
2012-06-16,00:50:00,2.4730,2.4790,2.4720,2.4750,363
2012-06-16,00:55:00,2.4760,2.4820,2.4730,2.4780,535
2012-06-16,01:00:00,2.4780,2.4870,2.4780,2.4850,521
2012-06-16,01:05:00,2.4860,2.4870,2.4740,2.4740,420
2012-06-16,01:10:00,2.4740,2.4820,2.4740,2.4820,276
2012-06-16,01:15:00,2.4830,2.4860,2.4810,2.4810,284
2012-06-16,01:20:00,2.4820,2.4830,2.4770,2.4800,532
2012-06-16,01:25:00,2.4790,2.4800,2.4700,2.4720,464
2012-06-16,01:30:00,2.4710,2.4720,2.4630,2.4650,862
2012-06-16,01:35:00,2.4640,2.4780,2.4640,2.4750,421
2012-06-16,01:40:00,2.4740,2.4820,2.4740,2.4820,525
2012-06-16,01:45:00,2.4820,2.4840,2.4750,2.4760,450
2012-06-16,01:50:00,2.4760,2.4820,2.4750,2.4820,361
2012-06-16,01:55:00,2.4820,2.4860,2.4800,2.4800,404
2012-06-16,02:00:00,2.4800,2.4960,2.4790,2.4950,1234
2012-06-16,02:05:00,2.4950,2.4970,2.4830,2.4860,531
2012-06-16,02:10:00,2.4850,2.4870,2.4700,2.4700,829
2012-06-16,02:15:00,2.4710,2.4730,2.4530,2.4550,1669
2012-06-16,02:20:00,2.4540,2.4650,2.4490,2.4510,1328
2012-06-16,02:25:00,2.4520,2.4700,2.4510,2.4690,3100
2012-06-16,02:30:00,2.4680,2.4690,2.4630,2.4660,628
2012-06-16,02:35:00,2.4650,2.4670,2.4640,2.4660,216
2012-06-16,02:40:00,2.4660,2.4670,2.4640,2.4650,99
2012-06-16,02:45:00,2.4660,2.4660,2.4620,2.4630,107
2012-06-16,02:50:00,2.4630,2.4630,2.4590,2.4620,233
2012-06-16,02:55:00,2.4640,2.4670,2.4630,2.4660,168
2012-06-16,03:00:00,2.4660,2.4670,2.4660,2.4660,34
2012-06-16,03:05:00,2.4670,2.4670,2.4650,2.4670,87
2012-06-16,03:10:00,2.4660,2.4680,2.4660,2.4670,26
2012-06-16,03:15:00,2.4670,2.4680,2.4640,2.4660,137
2012-06-16,03:20:00,2.4670,2.4670,2.4640,2.4650,65
2012-06-16,03:25:00,2.4650,2.4650,2.4620,2.4640,71
2012-06-16,03:30:00,2.4650,2.4660,2.4650,2.4660,30
2012-06-16,03:35:00,2.4660,2.4670,2.4650,2.4650,51
2012-06-16,03:40:00,2.4670,2.4680,2.4670,2.4670,130
2012-06-16,03:45:00,2.4670,2.4680,2.4650,2.4660,104
2012-06-16,03:50:00,2.4670,2.4670,2.4660,2.4670,33
2012-06-16,03:55:00,2.4670,2.4680,2.4660,2.4680,96
2012-06-16,04:00:00,2.4680,2.4680,2.4670,2.4680,17
2012-06-16,04:05:00,2.4680,2.4690,2.4670,2.4690,27
2012-06-16,04:10:00,2.4690,2.4690,2.4660,2.4670,19
2012-06-16,04:15:00,2.4660,2.4670,2.4650,2.4670,10
2012-06-16,04:20:00,2.4670,2.4680,2.4670,2.4680,4
2012-06-16,04:25:00,2.4680,2.4690,2.4680,2.4690,8
2012-06-16,04:30:00,2.4690,2.4690,2.4670,2.4680,11
2012-06-16,04:35:00,2.4680,2.4680,2.4640,2.4640,12
2012-06-16,04:40:00,2.4660,2.4680,2.4660,2.4680,15
2012-06-16,04:45:00,2.4680,2.4700,2.4680,2.4690,15
2012-06-16,04:50:00,2.4690,2.4700,2.4690,2.4700,2
2012-06-16,04:55:00,2.4700,2.4710,2.4700,2.4710,6
2012-06-16,05:00:00,2.4700,2.4720,2.4660,2.4700,28
2012-06-16,05:05:00,2.4670,2.4670,2.4640,2.4670,14
2012-06-16,05:10:00,2.4650,2.4650,2.4600,2.4600,31
2012-06-18,06:00:00,2.4670,2.4670,2.4590,2.4640,86
2012-06-18,06:05:00,2.4680,2.4930,2.4660,2.4760,149
2012-06-18,06:10:00,2.4750,2.4860,2.4750,2.4800,41
2012-06-18,06:15:00,2.4800,2.4870,2.4800,2.4850,40
2012-06-18,06:20:00,2.4840,2.4870,2.4830,2.4830,17
2012-06-18,06:25:00,2.4830,2.4830,2.4830,2.4830,11
2012-06-18,06:30:00,2.4830,2.4850,2.4830,2.4850,11
2012-06-18,06:35:00,2.4850,2.4850,2.4840,2.4850,12
2012-06-18,06:40:00,2.4830,2.4880,2.4830,2.4880,6
2012-06-18,06:45:00,2.4870,2.4880,2.4870,2.4880,9
2012-06-18,06:50:00,2.4860,2.4860,2.4850,2.4850,3
2012-06-18,07:00:00,2.4850,2.4850,2.4850,2.4850,1
2012-06-18,07:05:00,2.4890,2.4940,2.4890,2.4940,63
2012-06-18,07:10:00,2.4910,2.4930,2.4900,2.4930,23
2012-06-18,07:15:00,2.4910,2.4920,2.4900,2.4920,35
2012-06-18,07:20:00,2.4920,2.4960,2.4910,2.4960,40
2012-06-18,07:25:00,2.4950,2.4980,2.4930,2.4930,37
2012-06-18,07:35:00,2.4950,2.4950,2.4930,2.4930,2
2012-06-18,07:40:00,2.4930,2.4930,2.4930,2.4930,1
2012-06-18,07:45:00,2.4930,2.4960,2.4930,2.4930,15
2012-06-18,07:50:00,2.4950,2.4980,2.4950,2.4980,17
2012-06-18,07:55:00,2.4950,2.4950,2.4920,2.4920,22
2012-06-18,08:05:00,2.4920,2.4930,2.4920,2.4930,2
2012-06-18,08:10:00,2.4940,2.4940,2.4940,2.4940,1
2012-06-18,08:20:00,2.4920,2.4940,2.4920,2.4940,11
2012-06-18,08:25:00,2.4930,2.4940,2.4930,2.4940,3
2012-06-18,08:35:00,2.4940,2.4940,2.4930,2.4930,7
2012-06-18,08:45:00,2.4940,2.4940,2.4940,2.4940,11
2012-06-18,08:50:00,2.4910,2.4940,2.4910,2.4940,6
2012-06-18,08:55:00,2.4940,2.4970,2.4930,2.4930,12
2012-06-18,09:05:00,2.4910,2.4980,2.4900,2.4940,25
2012-06-18,09:15:00,2.4940,2.4940,2.4940,2.4940,1
2012-06-18,09:20:00,2.4940,2.4960,2.4940,2.4960,10
2012-06-18,09:25:00,2.4980,2.4980,2.4950,2.4950,26
2012-06-18,09:30:00,2.4950,2.4950,2.4950,2.4950,2
2012-06-18,09:35:00,2.4940,2.4940,2.4940,2.4940,11
2012-06-18,09:40:00,2.4950,2.5000,2.4950,2.4960,19
2012-06-18,09:45:00,2.4960,2.5030,2.4960,2.5000,38
2012-06-18,09:50:00,2.5040,2.5080,2.5040,2.5050,16
2012-06-18,09:55:00,2.5010,2.5030,2.5010,2.5020,4
2012-06-18,10:00:00,2.5030,2.5050,2.5020,2.5020,7
2012-06-18,10:10:00,2.5050,2.5060,2.5050,2.5050,12
2012-06-18,10:15:00,2.5030,2.5030,2.5020,2.5020,5
2012-06-18,10:25:00,2.5020,2.5020,2.5020,2.5020,1
2012-06-18,10:30:00,2.5030,2.5030,2.5030,2.5030,1
2012-06-18,10:35:00,2.5040,2.5060,2.5040,2.5040,17
2012-06-18,10:45:00,2.5000,2.5000,2.5000,2.5000,2
2012-06-18,10:50:00,2.5050,2.5050,2.5050,2.5050,1
2012-06-18,10:55:00,2.5010,2.5060,2.5010,2.5030,32
2012-06-18,11:00:00,2.5030,2.5030,2.5020,2.5030,5
2012-06-18,11:05:00,2.5040,2.5040,2.5040,2.5040,1
2012-06-18,11:10:00,2.5050,2.5060,2.5050,2.5060,3
2012-06-18,11:25:00,2.5020,2.5020,2.5000,2.5000,16
2012-06-18,11:30:00,2.4990,2.4990,2.4970,2.4970,17
2012-06-18,11:35:00,2.4970,2.5030,2.4970,2.5030,3
2012-06-18,11:50:00,2.4990,2.4990,2.4990,2.4990,2
2012-06-18,11:55:00,2.4970,2.5040,2.4970,2.5040,5
2012-06-18,12:00:00,2.4990,2.5020,2.4960,2.5020,6
2012-06-18,12:05:00,2.5040,2.5040,2.5040,2.5040,1
2012-06-18,12:10:00,2.4980,2.4980,2.4980,2.4980,1
2012-06-18,12:15:00,2.4980,2.4980,2.4980,2.4980,3
2012-06-18,12:20:00,2.5010,2.5010,2.5010,2.5010,1
2012-06-18,12:30:00,2.5000,2.5070,2.5000,2.5030,11
2012-06-18,12:35:00,2.5020,2.5020,2.4930,2.4930,83
2012-06-18,12:40:00,2.4920,2.4920,2.4910,2.4910,6
2012-06-18,12:50:00,2.4960,2.4960,2.4960,2.4960,2
2012-06-18,12:55:00,2.4990,2.4990,2.4950,2.4950,2
2012-06-18,13:00:00,2.4980,2.4980,2.4980,2.4980,1
2012-06-18,13:05:00,2.4980,2.5000,2.4980,2.5000,2
2012-06-18,13:10:00,2.4960,2.4960,2.4910,2.4910,13
2012-06-18,13:15:00,2.4910,2.4910,2.4900,2.4900,11
2012-06-18,13:20:00,2.4920,2.4920,2.4920,2.4920,1
2012-06-18,13:25:00,2.4920,2.4920,2.4920,2.4920,2
2012-06-18,13:30:00,2.4920,2.4920,2.4910,2.4910,22
2012-06-18,13:35:00,2.4910,2.4910,2.4870,2.4870,53
2012-06-18,13:40:00,2.4870,2.4900,2.4850,2.4900,25
2012-06-18,13:45:00,2.4900,2.4980,2.4900,2.4980,14
2012-06-18,13:50:00,2.4990,2.4990,2.4950,2.4950,8
2012-06-18,13:55:00,2.4950,2.4980,2.4950,2.4960,3
2012-06-18,14:00:00,2.4990,2.5030,2.4990,2.5030,32
2012-06-18,14:05:00,2.5040,2.5050,2.5030,2.5030,27
2012-06-18,14:10:00,2.5010,2.5010,2.4970,2.4970,11
2012-06-18,14:15:00,2.4960,2.4980,2.4960,2.4980,3
2012-06-18,14:25:00,2.4940,2.4970,2.4940,2.4970,6
2012-06-18,14:30:00,2.4980,2.4980,2.4980,2.4980,5
2012-06-18,14:35:00,2.4990,2.4990,2.4980,2.4990,8
2012-06-18,14:40:00,2.4980,2.4980,2.4970,2.4970,2
2012-06-18,14:45:00,2.4950,2.4950,2.4950,2.4950,1
2012-06-18,14:50:00,2.4940,2.4940,2.4930,2.4930,7
2012-06-18,15:00:00,2.4960,2.4960,2.4940,2.4940,8
2012-06-18,15:05:00,2.4970,2.4970,2.4970,2.4970,1
2012-06-18,15:10:00,2.4970,2.4970,2.4960,2.4960,3
2012-06-18,15:15:00,2.4950,2.4950,2.4950,2.4950,7
2012-06-18,15:20:00,2.4950,2.4950,2.4940,2.4940,5
2012-06-18,15:25:00,2.4940,2.4940,2.4940,2.4940,1
2012-06-18,15:30:00,2.4940,2.4940,2.4940,2.4940,1
2012-06-18,15:35:00,2.4950,2.4960,2.4950,2.4960,3
2012-06-18,15:40:00,2.4940,2.4940,2.4940,2.4940,3
2012-06-18,15:45:00,2.4950,2.4950,2.4940,2.4940,5
2012-06-18,15:50:00,2.4940,2.4940,2.4940,2.4940,1
2012-06-18,15:55:00,2.4930,2.4950,2.4930,2.4950,2
2012-06-18,16:00:00,2.4940,2.4940,2.4940,2.4940,4
2012-06-18,16:05:00,2.4930,2.4930,2.4900,2.4910,26
2012-06-18,16:10:00,2.4910,2.4910,2.4910,2.4910,1
2012-06-18,16:15:00,2.4890,2.4890,2.4870,2.4870,8
2012-06-18,16:20:00,2.4890,2.4890,2.4850,2.4850,15
2012-06-18,16:30:00,2.4840,2.4870,2.4840,2.4860,11
2012-06-18,16:35:00,2.4850,2.4850,2.4840,2.4840,4
2012-06-18,16:40:00,2.4830,2.4870,2.4830,2.4860,21
2012-06-18,16:45:00,2.4870,2.4880,2.4870,2.4880,7
2012-06-18,16:50:00,2.4880,2.4880,2.4850,2.4850,5
2012-06-18,16:55:00,2.4850,2.4890,2.4850,2.4870,44
2012-06-18,17:00:00,2.4880,2.4900,2.4880,2.4890,11
2012-06-18,17:05:00,2.4910,2.4910,2.4900,2.4900,4
2012-06-18,17:10:00,2.4910,2.4910,2.4910,2.4910,7
2012-06-18,17:15:00,2.4910,2.4910,2.4910,2.4910,7
2012-06-18,17:20:00,2.4930,2.4940,2.4930,2.4940,2
2012-06-18,17:25:00,2.4940,2.5020,2.4940,2.5010,17
2012-06-18,17:30:00,2.4980,2.4980,2.4980,2.4980,2
2012-06-18,17:35:00,2.4980,2.4990,2.4980,2.4980,11
2012-06-18,17:40:00,2.4990,2.4990,2.4970,2.4970,5
2012-06-18,17:45:00,2.4960,2.4970,2.4960,2.4970,6
2012-06-18,17:50:00,2.4990,2.4990,2.4990,2.4990,4
2012-06-18,18:00:00,2.4970,2.5010,2.4970,2.4980,22
2012-06-18,18:05:00,2.4980,2.4990,2.4970,2.4970,10
2012-06-18,18:10:00,2.4980,2.4990,2.4940,2.4990,30
2012-06-18,18:15:00,2.4980,2.4980,2.4920,2.4950,38
2012-06-18,18:20:00,2.4920,2.4930,2.4840,2.4890,63
2012-06-18,18:25:00,2.4880,2.4910,2.4880,2.4880,21
2012-06-18,18:30:00,2.4920,2.4920,2.4860,2.4870,12
2012-06-18,18:35:00,2.4850,2.4910,2.4850,2.4900,75
2012-06-18,18:40:00,2.4900,2.4950,2.4880,2.4940,97
2012-06-18,18:45:00,2.4940,2.4950,2.4880,2.4890,113
2012-06-18,18:50:00,2.4880,2.4880,2.4850,2.4860,33
2012-06-18,18:55:00,2.4860,2.4880,2.4840,2.4840,39
2012-06-18,19:00:00,2.4850,2.4960,2.4830,2.4940,89
2012-06-18,19:05:00,2.4930,2.4960,2.4930,2.4950,14
2012-06-18,19:10:00,2.4940,2.4940,2.4810,2.4830,108
2012-06-18,19:15:00,2.4840,2.4900,2.4830,2.4870,79
2012-06-18,19:20:00,2.4860,2.4920,2.4860,2.4880,41
2012-06-18,19:25:00,2.4870,2.5040,2.4850,2.4980,184
2012-06-18,19:30:00,2.4970,2.5030,2.4950,2.4960,64
2012-06-18,19:35:00,2.4960,2.4960,2.4870,2.4900,98
2012-06-18,19:40:00,2.4910,2.4960,2.4900,2.4960,39
2012-06-18,19:45:00,2.4970,2.5030,2.4960,2.4980,126
2012-06-18,19:50:00,2.4970,2.5000,2.4970,2.4980,64
2012-06-18,19:55:00,2.4960,2.4970,2.4940,2.4960,62
2012-06-18,20:00:00,2.4970,2.4970,2.4890,2.4940,175
2012-06-18,20:05:00,2.4940,2.5180,2.4890,2.5150,576
2012-06-18,20:10:00,2.5150,2.5280,2.5070,2.5260,642
2012-06-18,20:15:00,2.5250,2.5260,2.5090,2.5090,384
2012-06-18,20:20:00,2.5100,2.5220,2.5030,2.5170,896
2012-06-18,20:25:00,2.5170,2.5210,2.5160,2.5190,200
2012-06-18,20:30:00,2.5180,2.5180,2.4940,2.5020,1012
2012-06-18,20:35:00,2.5030,2.5170,2.5030,2.5130,501
2012-06-18,20:40:00,2.5130,2.5150,2.5020,2.5090,311
2012-06-18,20:45:00,2.5090,2.5150,2.5000,2.5100,423
2012-06-18,20:50:00,2.5100,2.5180,2.5100,2.5150,327
2012-06-18,20:55:00,2.5150,2.5160,2.5060,2.5120,222
2012-06-18,21:00:00,2.5120,2.5240,2.5020,2.5220,1967
2012-06-18,21:05:00,2.5210,2.5240,2.5170,2.5210,699
2012-06-18,21:10:00,2.5230,2.5270,2.5180,2.5240,605
2012-06-18,21:15:00,2.5250,2.5350,2.5250,2.5310,1477
2012-06-18,21:20:00,2.5320,2.5330,2.5170,2.5200,1312
2012-06-18,21:25:00,2.5200,2.5200,2.5050,2.5130,1274
2012-06-18,21:30:00,2.5130,2.5190,2.5130,2.5170,606
2012-06-18,21:35:00,2.5170,2.5170,2.4950,2.5020,1615
2012-06-18,21:40:00,2.5030,2.5100,2.4950,2.4990,1824
2012-06-18,21:45:00,2.4980,2.5150,2.4970,2.5090,906
2012-06-18,21:50:00,2.5100,2.5110,2.5020,2.5070,644
2012-06-18,21:55:00,2.5060,2.5060,2.4910,2.5020,1137
2012-06-18,22:00:00,2.5020,2.5040,2.5000,2.5030,292
2012-06-18,22:05:00,2.5020,2.5180,2.5020,2.5180,1502
2012-06-18,22:10:00,2.5180,2.5230,2.5120,2.5150,1163
2012-06-18,22:15:00,2.5150,2.5200,2.5120,2.5160,682
2012-06-18,22:20:00,2.5160,2.5190,2.5130,2.5160,610
2012-06-18,22:25:00,2.5160,2.5190,2.5130,2.5140,386
2012-06-18,22:30:00,2.5130,2.5150,2.4990,2.5080,1078
2012-06-18,22:35:00,2.5070,2.5170,2.5070,2.5170,323
2012-06-18,22:40:00,2.5160,2.5200,2.5150,2.5190,285
2012-06-18,22:45:00,2.5190,2.5300,2.5180,2.5280,1437
2012-06-18,22:50:00,2.5280,2.5370,2.5270,2.5310,1482
2012-06-18,22:55:00,2.5310,2.5330,2.5210,2.5210,914
2012-06-18,23:00:00,2.5210,2.5300,2.5210,2.5290,575
2012-06-18,23:05:00,2.5300,2.5450,2.5290,2.5390,2001
2012-06-18,23:10:00,2.5400,2.5470,2.5390,2.5450,1627
2012-06-18,23:15:00,2.5450,2.5600,2.5450,2.5540,3246
2012-06-18,23:20:00,2.5540,2.5740,2.5510,2.5710,3999
2012-06-18,23:25:00,2.5710,2.5740,2.5630,2.5640,2094
2012-06-18,23:30:00,2.5650,2.5720,2.5610,2.5660,1100
2012-06-18,23:35:00,2.5670,2.5680,2.5610,2.5630,500
2012-06-18,23:40:00,2.5630,2.5710,2.5580,2.5700,686
2012-06-18,23:45:00,2.5700,2.5940,2.5680,2.5910,3863
2012-06-18,23:50:00,2.5910,2.6130,2.5900,2.5910,3946
2012-06-18,23:55:00,2.5910,2.6080,2.5910,2.6050,2110
2012-06-19,00:00:00,2.6060,2.6140,2.5870,2.5870,3159
2012-06-19,00:05:00,2.5870,2.5960,2.5860,2.5910,2197
2012-06-19,00:10:00,2.5920,2.5950,2.5910,2.5930,418
2012-06-19,00:15:00,2.5930,2.6100,2.5930,2.6050,2246
2012-06-19,00:20:00,2.6060,2.6230,2.6060,2.6150,3734
2012-06-19,00:25:00,2.6160,2.6170,2.5990,2.6020,1758
2012-06-19,00:30:00,2.6020,2.6040,2.5890,2.5900,1729
2012-06-19,00:35:00,2.5900,2.5970,2.5780,2.5800,2953
2012-06-19,00:40:00,2.5790,2.5920,2.5780,2.5850,1792
2012-06-19,00:45:00,2.5860,2.5960,2.5810,2.5820,1739
2012-06-19,00:50:00,2.5830,2.5910,2.5760,2.5880,1290
2012-06-19,00:55:00,2.5880,2.6000,2.5830,2.5980,1389
2012-06-19,01:00:00,2.5990,2.5990,2.5820,2.5880,738
2012-06-19,01:05:00,2.5890,2.5920,2.5740,2.5920,2148
2012-06-19,01:10:00,2.5920,2.5940,2.5830,2.5870,723
2012-06-19,01:15:00,2.5880,2.6060,2.5830,2.6030,1474
2012-06-19,01:20:00,2.6030,2.6080,2.5970,2.6060,1657
2012-06-19,01:25:00,2.6050,2.6080,2.5920,2.6000,1445
2012-06-19,01:30:00,2.5990,2.6040,2.5930,2.6020,914
2012-06-19,01:35:00,2.6020,2.6080,2.5960,2.6000,778
2012-06-19,01:40:00,2.6000,2.6080,2.5950,2.6040,714
2012-06-19,01:45:00,2.6040,2.6050,2.5850,2.5850,1169
2012-06-19,01:50:00,2.5840,2.5960,2.5790,2.5820,1796
2012-06-19,01:55:00,2.5810,2.5930,2.5780,2.5880,1234
2012-06-19,02:00:00,2.5880,2.5970,2.5870,2.5930,1070
2012-06-19,02:05:00,2.5930,2.6150,2.5920,2.6080,3038
2012-06-19,02:10:00,2.6080,2.6200,2.6060,2.6100,2016
2012-06-19,02:15:00,2.6110,2.6270,2.6100,2.6260,3392
2012-06-19,02:20:00,2.6260,2.6330,2.6240,2.6280,2641
2012-06-19,02:25:00,2.6270,2.6420,2.6250,2.6350,5839
2012-06-19,02:30:00,2.6350,2.6370,2.6330,2.6340,1111
2012-06-19,02:35:00,2.6340,2.6360,2.6330,2.6360,518
2012-06-19,02:40:00,2.6360,2.6400,2.6330,2.6380,409
2012-06-19,02:45:00,2.6390,2.6500,2.6380,2.6470,1112
2012-06-19,02:50:00,2.6470,2.6520,2.6470,2.6470,583
2012-06-19,02:55:00,2.6480,2.6480,2.6420,2.6420,166
2012-06-19,03:00:00,2.6420,2.6420,2.6360,2.6390,227
2012-06-19,03:05:00,2.6380,2.6380,2.6360,2.6380,58
2012-06-19,03:10:00,2.6370,2.6440,2.6370,2.6430,217
2012-06-19,03:15:00,2.6430,2.6460,2.6410,2.6460,179
2012-06-19,03:20:00,2.6450,2.6450,2.6420,2.6450,96
2012-06-19,03:25:00,2.6440,2.6440,2.6410,2.6420,132
2012-06-19,03:30:00,2.6410,2.6440,2.6400,2.6440,239
2012-06-19,03:35:00,2.6430,2.6460,2.6420,2.6450,205
2012-06-19,03:40:00,2.6440,2.6450,2.6410,2.6450,190
2012-06-19,03:45:00,2.6450,2.6450,2.6420,2.6430,128
2012-06-19,03:50:00,2.6430,2.6470,2.6410,2.6460,107
2012-06-19,03:55:00,2.6460,2.6480,2.6450,2.6470,184
2012-06-19,04:00:00,2.6480,2.6510,2.6480,2.6480,101
2012-06-19,04:05:00,2.6470,2.6490,2.6450,2.6480,52
2012-06-19,04:10:00,2.6490,2.6520,2.6470,2.6500,94
2012-06-19,04:15:00,2.6500,2.6530,2.6500,2.6520,82
2012-06-19,04:20:00,2.6510,2.6530,2.6500,2.6520,40
2012-06-19,04:25:00,2.6510,2.6520,2.6460,2.6460,55
2012-06-19,04:30:00,2.6490,2.6490,2.6420,2.6450,57
2012-06-19,04:35:00,2.6350,2.6470,2.6350,2.6430,24
2012-06-19,04:40:00,2.6460,2.6470,2.6440,2.6460,4
2012-06-19,04:45:00,2.6440,2.6460,2.6380,2.6400,132
2012-06-19,04:50:00,2.6400,2.6400,2.6370,2.6370,32
2012-06-19,04:55:00,2.6380,2.6450,2.6380,2.6440,123
2012-06-19,05:00:00,2.6410,2.6460,2.6410,2.6460,36
2012-06-19,05:05:00,2.6440,2.6470,2.6440,2.6470,34
2012-06-19,05:10:00,2.6480,2.6580,2.6480,2.6580,163
2012-06-19,06:00:00,2.6540,2.6540,2.6500,2.6510,7
2012-06-19,06:05:00,2.6500,2.6500,2.6500,2.6500,7
2012-06-19,06:10:00,2.6510,2.6550,2.6510,2.6510,17
2012-06-19,06:15:00,2.6550,2.6570,2.6530,2.6570,14
2012-06-19,06:20:00,2.6560,2.6570,2.6560,2.6570,5
2012-06-19,06:25:00,2.6550,2.6560,2.6550,2.6560,3
2012-06-19,06:35:00,2.6560,2.6560,2.6560,2.6560,1
2012-06-19,06:40:00,2.6540,2.6540,2.6530,2.6530,2
2012-06-19,06:45:00,2.6550,2.6550,2.6550,2.6550,2
2012-06-19,06:50:00,2.6560,2.6560,2.6550,2.6550,4
2012-06-19,06:55:00,2.6540,2.6540,2.6540,2.6540,2
2012-06-19,07:00:00,2.6550,2.6550,2.6540,2.6540,3
2012-06-19,07:05:00,2.6540,2.6540,2.6540,2.6540,6
2012-06-19,07:10:00,2.6530,2.6550,2.6530,2.6550,9
2012-06-19,07:15:00,2.6530,2.6560,2.6510,2.6560,6
2012-06-19,07:20:00,2.6560,2.6560,2.6560,2.6560,1
2012-06-19,07:25:00,2.6540,2.6540,2.6520,2.6530,6
2012-06-19,07:30:00,2.6530,2.6540,2.6530,2.6540,3
2012-06-19,07:40:00,2.6550,2.6570,2.6550,2.6570,8
2012-06-19,07:50:00,2.6570,2.6570,2.6560,2.6570,16
2012-06-19,07:55:00,2.6580,2.6590,2.6570,2.6570,16
2012-06-19,08:00:00,2.6580,2.6580,2.6580,2.6580,3
2012-06-19,08:05:00,2.6560,2.6580,2.6550,2.6560,31
2012-06-19,08:10:00,2.6570,2.6570,2.6560,2.6560,5
2012-06-19,08:15:00,2.6550,2.6550,2.6520,2.6530,8
2012-06-19,08:20:00,2.6530,2.6530,2.6530,2.6530,5
2012-06-19,08:25:00,2.6530,2.6530,2.6530,2.6530,2
2012-06-19,08:30:00,2.6540,2.6540,2.6520,2.6520,4
2012-06-19,08:35:00,2.6520,2.6520,2.6510,2.6510,10
2012-06-19,08:45:00,2.6520,2.6520,2.6520,2.6520,1
2012-06-19,08:50:00,2.6510,2.6540,2.6510,2.6540,3
2012-06-19,09:00:00,2.6540,2.6550,2.6540,2.6550,6
2012-06-19,09:05:00,2.6540,2.6550,2.6540,2.6550,10
2012-06-19,09:10:00,2.6530,2.6530,2.6520,2.6530,10
2012-06-19,09:15:00,2.6540,2.6550,2.6540,2.6550,2
2012-06-19,09:20:00,2.6550,2.6560,2.6530,2.6530,10
2012-06-19,09:25:00,2.6510,2.6530,2.6510,2.6530,13
2012-06-19,09:35:00,2.6540,2.6540,2.6540,2.6540,1
2012-06-19,09:40:00,2.6520,2.6520,2.6520,2.6520,2
2012-06-19,09:45:00,2.6500,2.6510,2.6500,2.6510,3
2012-06-19,09:55:00,2.6520,2.6520,2.6520,2.6520,2
2012-06-19,10:00:00,2.6530,2.6530,2.6530,2.6530,1
2012-06-19,10:05:00,2.6500,2.6500,2.6480,2.6480,7
2012-06-19,10:10:00,2.6480,2.6490,2.6480,2.6490,3
2012-06-19,10:15:00,2.6490,2.6530,2.6490,2.6530,7
2012-06-19,10:25:00,2.6500,2.6500,2.6480,2.6480,8
2012-06-19,10:30:00,2.6470,2.6470,2.6470,2.6470,1
2012-06-19,10:35:00,2.6470,2.6470,2.6470,2.6470,1
2012-06-19,10:40:00,2.6450,2.6450,2.6440,2.6440,20
2012-06-19,10:45:00,2.6420,2.6420,2.6400,2.6400,9
2012-06-19,10:55:00,2.6410,2.6410,2.6400,2.6400,31
2012-06-19,11:00:00,2.6460,2.6460,2.6460,2.6460,3
2012-06-19,11:05:00,2.6450,2.6460,2.6450,2.6460,6
2012-06-19,11:10:00,2.6470,2.6470,2.6440,2.6440,8
2012-06-19,11:25:00,2.6440,2.6440,2.6440,2.6440,5
2012-06-19,11:30:00,2.6430,2.6430,2.6410,2.6410,6
2012-06-19,11:35:00,2.6430,2.6430,2.6400,2.6410,14
2012-06-19,11:40:00,2.6430,2.6430,2.6430,2.6430,1
2012-06-19,11:45:00,2.6430,2.6430,2.6430,2.6430,1
2012-06-19,11:55:00,2.6410,2.6420,2.6410,2.6420,4
2012-06-19,12:00:00,2.6410,2.6460,2.6410,2.6460,20
2012-06-19,12:05:00,2.6500,2.6530,2.6500,2.6500,35
2012-06-19,12:10:00,2.6500,2.6510,2.6500,2.6500,34
2012-06-19,12:15:00,2.6510,2.6510,2.6510,2.6510,2
2012-06-19,12:20:00,2.6500,2.6500,2.6500,2.6500,32
2012-06-19,12:25:00,2.6500,2.6520,2.6500,2.6510,36
2012-06-19,12:30:00,2.6500,2.6510,2.6490,2.6500,157
2012-06-19,12:35:00,2.6500,2.6510,2.6500,2.6510,32
2012-06-19,12:40:00,2.6500,2.6510,2.6500,2.6500,38
2012-06-19,12:45:00,2.6500,2.6640,2.6500,2.6630,142
2012-06-19,12:50:00,2.6620,2.6620,2.6550,2.6570,50
2012-06-19,12:55:00,2.6560,2.6650,2.6550,2.6600,23
2012-06-19,13:00:00,2.6600,2.6600,2.6590,2.6590,5
2012-06-19,13:05:00,2.6580,2.6600,2.6570,2.6570,11
2012-06-19,13:10:00,2.6600,2.6630,2.6590,2.6590,44
2012-06-19,13:15:00,2.6600,2.6610,2.6560,2.6560,6
2012-06-19,13:20:00,2.6580,2.6580,2.6580,2.6580,1
2012-06-19,13:25:00,2.6570,2.6570,2.6570,2.6570,1
2012-06-19,13:30:00,2.6570,2.6570,2.6520,2.6520,9
2012-06-19,13:35:00,2.6540,2.6550,2.6540,2.6550,6
2012-06-19,13:40:00,2.6530,2.6530,2.6530,2.6530,1
2012-06-19,13:45:00,2.6570,2.6570,2.6560,2.6560,3
2012-06-19,13:50:00,2.6560,2.6560,2.6550,2.6550,10
2012-06-19,13:55:00,2.6530,2.6530,2.6460,2.6460,98
2012-06-19,14:00:00,2.6470,2.6470,2.6450,2.6450,16
2012-06-19,14:05:00,2.6450,2.6460,2.6450,2.6460,6
2012-06-19,14:10:00,2.6490,2.6490,2.6480,2.6480,3
2012-06-19,14:15:00,2.6500,2.6530,2.6500,2.6530,19
2012-06-19,14:20:00,2.6520,2.6520,2.6510,2.6510,4
2012-06-19,14:25:00,2.6500,2.6500,2.6480,2.6480,7
2012-06-19,14:30:00,2.6510,2.6520,2.6510,2.6520,3
2012-06-19,14:35:00,2.6500,2.6500,2.6500,2.6500,1
2012-06-19,14:40:00,2.6520,2.6540,2.6510,2.6510,22
2012-06-19,14:45:00,2.6510,2.6510,2.6460,2.6460,11
2012-06-19,14:50:00,2.6470,2.6470,2.6440,2.6440,7
2012-06-19,14:55:00,2.6440,2.6440,2.6390,2.6410,40
2012-06-19,15:00:00,2.6420,2.6450,2.6420,2.6430,35
2012-06-19,15:05:00,2.6430,2.6480,2.6430,2.6460,10
2012-06-19,15:10:00,2.6460,2.6510,2.6460,2.6480,30
2012-06-19,15:20:00,2.6480,2.6480,2.6480,2.6480,6
2012-06-19,15:25:00,2.6480,2.6480,2.6480,2.6480,4
2012-06-19,15:30:00,2.6500,2.6500,2.6490,2.6500,7
2012-06-19,15:35:00,2.6500,2.6500,2.6490,2.6490,10
2012-06-19,15:40:00,2.6490,2.6500,2.6490,2.6500,50
2012-06-19,15:45:00,2.6500,2.6500,2.6480,2.6480,7
2012-06-19,15:50:00,2.6490,2.6500,2.6490,2.6500,11
2012-06-19,15:55:00,2.6510,2.6530,2.6510,2.6510,24
2012-06-19,16:00:00,2.6520,2.6530,2.6520,2.6530,7
2012-06-19,16:05:00,2.6530,2.6530,2.6510,2.6520,9
2012-06-19,16:10:00,2.6510,2.6520,2.6510,2.6520,10
2012-06-19,16:15:00,2.6520,2.6540,2.6510,2.6540,12
2012-06-19,16:20:00,2.6550,2.6570,2.6550,2.6570,39
2012-06-19,16:25:00,2.6560,2.6580,2.6550,2.6580,37
2012-06-19,16:30:00,2.6570,2.6600,2.6570,2.6590,29
2012-06-19,16:35:00,2.6590,2.6590,2.6560,2.6560,20
2012-06-19,16:40:00,2.6560,2.6570,2.6550,2.6550,23
2012-06-19,16:45:00,2.6560,2.6580,2.6560,2.6580,17
2012-06-19,16:50:00,2.6580,2.6600,2.6560,2.6580,40
2012-06-19,16:55:00,2.6560,2.6560,2.6540,2.6540,14
2012-06-19,17:00:00,2.6540,2.6710,2.6540,2.6690,177
2012-06-19,17:05:00,2.6700,2.6700,2.6650,2.6650,58
2012-06-19,17:10:00,2.6660,2.6670,2.6640,2.6640,26
2012-06-19,17:15:00,2.6630,2.6670,2.6620,2.6650,23
2012-06-19,17:20:00,2.6650,2.6660,2.6640,2.6650,16
2012-06-19,17:25:00,2.6650,2.6650,2.6630,2.6630,18
2012-06-19,17:30:00,2.6610,2.6610,2.6560,2.6570,27
2012-06-19,17:35:00,2.6580,2.6660,2.6580,2.6660,34
2012-06-19,17:40:00,2.6670,2.6710,2.6670,2.6690,27
2012-06-19,17:45:00,2.6650,2.6650,2.6620,2.6630,19
2012-06-19,17:50:00,2.6640,2.6670,2.6640,2.6670,12
2012-06-19,17:55:00,2.6640,2.6640,2.6640,2.6640,2
2012-06-19,18:00:00,2.6630,2.6630,2.6570,2.6570,31
2012-06-19,18:05:00,2.6590,2.6590,2.6340,2.6360,259
2012-06-19,18:10:00,2.6350,2.6370,2.6310,2.6310,144
2012-06-19,18:15:00,2.6310,2.6340,2.6220,2.6230,315
2012-06-19,18:20:00,2.6220,2.6240,2.6180,2.6220,233
2012-06-19,18:25:00,2.6200,2.6240,2.6200,2.6200,54
2012-06-19,18:30:00,2.6200,2.6220,2.6180,2.6190,78
2012-06-19,18:35:00,2.6190,2.6200,2.6060,2.6090,307
2012-06-19,18:40:00,2.6090,2.6250,2.6080,2.6150,206
2012-06-19,18:45:00,2.6130,2.6230,2.6120,2.6190,142
2012-06-19,18:50:00,2.6190,2.6250,2.6150,2.6180,135
2012-06-19,18:55:00,2.6180,2.6180,2.6090,2.6150,91
2012-06-19,19:00:00,2.6150,2.6200,2.6070,2.6180,186
2012-06-19,19:05:00,2.6190,2.6300,2.6190,2.6290,196
2012-06-19,19:10:00,2.6290,2.6370,2.6270,2.6330,240
2012-06-19,19:15:00,2.6330,2.6330,2.6250,2.6260,75
2012-06-19,19:20:00,2.6260,2.6290,2.6190,2.6200,101
2012-06-19,19:25:00,2.6210,2.6220,2.6050,2.6120,388
2012-06-19,19:30:00,2.6120,2.6120,2.6030,2.6030,181
2012-06-19,19:35:00,2.6030,2.6060,2.5970,2.6010,323
2012-06-19,19:40:00,2.6000,2.6010,2.5930,2.6000,283
2012-06-19,19:45:00,2.6000,2.6230,2.6000,2.6190,614
2012-06-19,19:50:00,2.6200,2.6250,2.6150,2.6160,354
2012-06-19,19:55:00,2.6170,2.6190,2.6060,2.6110,350
2012-06-19,20:00:00,2.6100,2.6130,2.6040,2.6120,424
2012-06-19,20:05:00,2.6120,2.6140,2.6070,2.6090,384
2012-06-19,20:10:00,2.6080,2.6090,2.5960,2.5980,614
2012-06-19,20:15:00,2.5980,2.5990,2.5870,2.5990,789
2012-06-19,20:20:00,2.5980,2.6030,2.5940,2.5990,327
2012-06-19,20:25:00,2.6000,2.6130,2.5980,2.6110,822
2012-06-19,20:30:00,2.6120,2.6180,2.6090,2.6090,759
2012-06-19,20:35:00,2.6090,2.6170,2.6050,2.6090,663
2012-06-19,20:40:00,2.6090,2.6090,2.5950,2.5960,598
2012-06-19,20:45:00,2.5960,2.6030,2.5950,2.6010,323
2012-06-19,20:50:00,2.6010,2.6120,2.5960,2.6120,784
2012-06-19,20:55:00,2.6110,2.6130,2.6020,2.6040,390
2012-06-19,21:00:00,2.6050,2.6170,2.5970,2.6040,2775
2012-06-19,21:05:00,2.6040,2.6050,2.5910,2.5910,1763
2012-06-19,21:10:00,2.5920,2.5990,2.5880,2.5930,1456
2012-06-19,21:15:00,2.5930,2.5930,2.5790,2.5850,2111
2012-06-19,21:20:00,2.5860,2.5870,2.5660,2.5710,2103
2012-06-19,21:25:00,2.5700,2.5750,2.5630,2.5720,1604
2012-06-19,21:30:00,2.5730,2.5820,2.5720,2.5790,1360
2012-06-19,21:35:00,2.5780,2.5840,2.5670,2.5710,1733
2012-06-19,21:40:00,2.5700,2.5840,2.5670,2.5840,1176
2012-06-19,21:45:00,2.5830,2.5890,2.5770,2.5840,802
2012-06-19,21:50:00,2.5840,2.5910,2.5810,2.5850,661
2012-06-19,21:55:00,2.5840,2.5910,2.5820,2.5870,1475
2012-06-19,22:00:00,2.5860,2.5910,2.5770,2.5800,1581
2012-06-19,22:05:00,2.5800,2.5920,2.5800,2.5870,806
2012-06-19,22:10:00,2.5870,2.5870,2.5740,2.5750,543
2012-06-19,22:15:00,2.5760,2.5790,2.5710,2.5740,789
2012-06-19,22:20:00,2.5720,2.5750,2.5710,2.5730,520
2012-06-19,22:25:00,2.5720,2.5780,2.5710,2.5740,493
2012-06-19,22:30:00,2.5730,2.5870,2.5730,2.5870,902
2012-06-19,22:35:00,2.5870,2.5890,2.5800,2.5840,812
2012-06-19,22:40:00,2.5830,2.5870,2.5770,2.5800,507
2012-06-19,22:45:00,2.5790,2.5810,2.5730,2.5760,1106
2012-06-19,22:50:00,2.5750,2.5820,2.5740,2.5790,1151
2012-06-19,22:55:00,2.5790,2.5840,2.5780,2.5800,916
2012-06-19,23:00:00,2.5790,2.5870,2.5790,2.5820,527
2012-06-19,23:05:00,2.5820,2.5870,2.5800,2.5850,654
2012-06-19,23:10:00,2.5850,2.5900,2.5820,2.5830,1079
2012-06-19,23:15:00,2.5830,2.5980,2.5810,2.5950,1335
2012-06-19,23:20:00,2.5940,2.6020,2.5920,2.6020,1975
2012-06-19,23:25:00,2.6020,2.6070,2.5960,2.6030,1596
2012-06-19,23:30:00,2.6030,2.6030,2.5900,2.5950,1257
2012-06-19,23:35:00,2.5940,2.6000,2.5920,2.5970,576
2012-06-19,23:40:00,2.5970,2.5970,2.5830,2.5930,697
2012-06-19,23:45:00,2.5930,2.5930,2.5820,2.5830,520
2012-06-19,23:50:00,2.5830,2.5840,2.5770,2.5800,441
2012-06-19,23:55:00,2.5800,2.5840,2.5800,2.5810,356
2012-06-20,00:00:00,2.5810,2.5810,2.5760,2.5800,414
2012-06-20,00:05:00,2.5800,2.5900,2.5790,2.5900,335
2012-06-20,00:10:00,2.5900,2.5930,2.5860,2.5880,252
2012-06-20,00:15:00,2.5870,2.5910,2.5830,2.5880,476
2012-06-20,00:20:00,2.5880,2.5890,2.5820,2.5830,516
2012-06-20,00:25:00,2.5840,2.5840,2.5740,2.5790,934
2012-06-20,00:30:00,2.5790,2.5840,2.5750,2.5750,534
2012-06-20,00:35:00,2.5750,2.5800,2.5740,2.5800,876
2012-06-20,00:40:00,2.5790,2.5870,2.5790,2.5860,1316
2012-06-20,00:45:00,2.5870,2.5910,2.5840,2.5890,1195
2012-06-20,00:50:00,2.5880,2.5900,2.5820,2.5890,1104
2012-06-20,00:55:00,2.5890,2.5930,2.5820,2.5830,801
2012-06-20,01:00:00,2.5830,2.5900,2.5820,2.5830,708
2012-06-20,01:05:00,2.5840,2.5870,2.5820,2.5830,403
2012-06-20,01:10:00,2.5840,2.5840,2.5750,2.5760,477
2012-06-20,01:15:00,2.5760,2.5820,2.5740,2.5770,605
2012-06-20,01:20:00,2.5770,2.5780,2.5610,2.5640,1654
2012-06-20,01:25:00,2.5630,2.5720,2.5610,2.5710,1257
2012-06-20,01:30:00,2.5710,2.5820,2.5710,2.5760,1439
2012-06-20,01:35:00,2.5770,2.5770,2.5660,2.5660,1482
2012-06-20,01:40:00,2.5660,2.5760,2.5630,2.5690,2059
2012-06-20,01:45:00,2.5680,2.5700,2.5450,2.5470,3991
2012-06-20,01:50:00,2.5460,2.5460,2.5060,2.5100,7130
2012-06-20,01:55:00,2.5120,2.5270,2.5100,2.5260,3237
2012-06-20,02:00:00,2.5250,2.5280,2.5130,2.5200,2406
2012-06-20,02:05:00,2.5200,2.5290,2.5200,2.5260,2673
2012-06-20,02:10:00,2.5270,2.5340,2.5260,2.5260,1486
2012-06-20,02:15:00,2.5260,2.5280,2.5130,2.5130,1649
2012-06-20,02:20:00,2.5130,2.5320,2.5120,2.5290,2462
2012-06-20,02:25:00,2.5300,2.5510,2.5290,2.5480,5542
2012-06-20,02:30:00,2.5480,2.5530,2.5440,2.5520,2132
2012-06-20,02:35:00,2.5520,2.5530,2.5470,2.5490,461
2012-06-20,02:40:00,2.5500,2.5500,2.5450,2.5470,159
2012-06-20,02:45:00,2.5470,2.5520,2.5470,2.5510,172
2012-06-20,02:50:00,2.5510,2.5580,2.5500,2.5580,406
2012-06-20,02:55:00,2.5590,2.5590,2.5560,2.5580,315
2012-06-20,03:00:00,2.5590,2.5660,2.5580,2.5650,482
2012-06-20,03:05:00,2.5650,2.5650,2.5600,2.5610,130
2012-06-20,03:10:00,2.5600,2.5600,2.5540,2.5560,75
2012-06-20,03:15:00,2.5570,2.5570,2.5540,2.5550,53
2012-06-20,03:20:00,2.5560,2.5590,2.5560,2.5580,216
2012-06-20,03:25:00,2.5590,2.5630,2.5580,2.5610,81
2012-06-20,03:30:00,2.5610,2.5620,2.5580,2.5580,95
2012-06-20,03:35:00,2.5580,2.5600,2.5580,2.5600,32
2012-06-20,03:40:00,2.5600,2.5600,2.5580,2.5590,49
2012-06-20,03:45:00,2.5600,2.5600,2.5590,2.5590,30
2012-06-20,03:50:00,2.5590,2.5600,2.5580,2.5590,51
2012-06-20,03:55:00,2.5600,2.5610,2.5600,2.5610,107
2012-06-20,04:00:00,2.5600,2.5640,2.5590,2.5640,53
2012-06-20,04:05:00,2.5650,2.5680,2.5630,2.5680,51
2012-06-20,04:10:00,2.5660,2.5660,2.5620,2.5630,29
2012-06-20,04:15:00,2.5630,2.5690,2.5630,2.5690,22
2012-06-20,04:20:00,2.5680,2.5690,2.5670,2.5680,30
2012-06-20,04:25:00,2.5640,2.5650,2.5640,2.5650,4
2012-06-20,04:30:00,2.5650,2.5650,2.5450,2.5630,34
2012-06-20,04:35:00,2.5610,2.5610,2.5590,2.5610,20
2012-06-20,04:40:00,2.5600,2.5610,2.5590,2.5610,11
2012-06-20,04:45:00,2.5620,2.5620,2.5620,2.5620,19
2012-06-20,04:50:00,2.5620,2.5640,2.5620,2.5640,60
2012-06-20,04:55:00,2.5640,2.5650,2.5620,2.5620,12
2012-06-20,05:00:00,2.5610,2.5610,2.5610,2.5610,1
2012-06-20,05:05:00,2.5640,2.5640,2.5610,2.5610,3
2012-06-20,05:10:00,2.5640,2.5660,2.5630,2.5650,16
2012-06-20,06:00:00,2.5590,2.5620,2.5590,2.5620,4
2012-06-20,06:05:00,2.5600,2.5600,2.5580,2.5580,21
2012-06-20,06:10:00,2.5570,2.5610,2.5560,2.5600,4
2012-06-20,06:15:00,2.5590,2.5600,2.5590,2.5590,21
2012-06-20,06:20:00,2.5580,2.5580,2.5580,2.5580,4
2012-06-20,06:25:00,2.5570,2.5590,2.5570,2.5590,5
2012-06-20,06:30:00,2.5590,2.5600,2.5590,2.5600,13
2012-06-20,06:35:00,2.5600,2.5620,2.5600,2.5620,3
2012-06-20,06:40:00,2.5600,2.5600,2.5600,2.5600,5
2012-06-20,06:45:00,2.5630,2.5660,2.5630,2.5660,10
2012-06-20,06:50:00,2.5660,2.5680,2.5660,2.5680,15
2012-06-20,06:55:00,2.5660,2.5660,2.5660,2.5660,1
2012-06-20,07:00:00,2.5660,2.5670,2.5660,2.5670,10
2012-06-20,07:15:00,2.5660,2.5660,2.5660,2.5660,1
2012-06-20,07:20:00,2.5650,2.5650,2.5650,2.5650,1
2012-06-20,07:30:00,2.5660,2.5660,2.5660,2.5660,4
2012-06-20,07:35:00,2.5660,2.5670,2.5660,2.5670,6
2012-06-20,07:40:00,2.5660,2.5660,2.5630,2.5630,12
2012-06-20,08:00:00,2.5650,2.5650,2.5650,2.5650,1
2012-06-20,08:05:00,2.5660,2.5660,2.5640,2.5640,8
2012-06-20,08:10:00,2.5660,2.5660,2.5650,2.5660,12
2012-06-20,08:20:00,2.5650,2.5670,2.5650,2.5670,2
2012-06-20,08:25:00,2.5660,2.5700,2.5660,2.5700,26
2012-06-20,08:30:00,2.5690,2.5690,2.5690,2.5690,3
2012-06-20,08:35:00,2.5690,2.5690,2.5690,2.5690,1
2012-06-20,08:45:00,2.5670,2.5670,2.5670,2.5670,6
2012-06-20,08:55:00,2.5660,2.5660,2.5620,2.5620,21
2012-06-20,09:15:00,2.5640,2.5640,2.5630,2.5630,5
2012-06-20,09:20:00,2.5620,2.5620,2.5620,2.5620,1
2012-06-20,09:30:00,2.5650,2.5650,2.5650,2.5650,2
2012-06-20,09:40:00,2.5620,2.5620,2.5610,2.5610,3
2012-06-20,10:05:00,2.5610,2.5610,2.5610,2.5610,2
2012-06-20,10:15:00,2.5620,2.5620,2.5620,2.5620,8
2012-06-20,10:20:00,2.5650,2.5650,2.5650,2.5650,2
2012-06-20,10:25:00,2.5660,2.5660,2.5640,2.5650,3
2012-06-20,10:30:00,2.5660,2.5660,2.5660,2.5660,3
2012-06-20,10:35:00,2.5650,2.5650,2.5650,2.5650,2
2012-06-20,10:40:00,2.5650,2.5650,2.5650,2.5650,1
2012-06-20,10:45:00,2.5660,2.5680,2.5660,2.5680,2
2012-06-20,10:50:00,2.5650,2.5650,2.5640,2.5640,5
2012-06-20,11:05:00,2.5630,2.5630,2.5630,2.5630,1
2012-06-20,11:10:00,2.5630,2.5640,2.5630,2.5640,2
2012-06-20,11:20:00,2.5650,2.5650,2.5650,2.5650,4
2012-06-20,11:25:00,2.5630,2.5630,2.5610,2.5610,4
2012-06-20,11:30:00,2.5620,2.5630,2.5620,2.5630,2
2012-06-20,12:00:00,2.5600,2.5700,2.5600,2.5700,38
2012-06-20,12:05:00,2.5700,2.5700,2.5670,2.5670,5
2012-06-20,12:10:00,2.5660,2.5660,2.5640,2.5640,6
2012-06-20,12:15:00,2.5650,2.5680,2.5650,2.5670,5
2012-06-20,12:20:00,2.5650,2.5650,2.5650,2.5650,3
2012-06-20,12:25:00,2.5630,2.5630,2.5630,2.5630,1
2012-06-20,12:30:00,2.5630,2.5750,2.5610,2.5730,167
2012-06-20,12:35:00,2.5750,2.5800,2.5750,2.5760,57
2012-06-20,12:40:00,2.5770,2.5800,2.5750,2.5790,21
2012-06-20,12:45:00,2.5810,2.5810,2.5790,2.5810,12
2012-06-20,12:50:00,2.5810,2.5810,2.5780,2.5780,8
2012-06-20,13:00:00,2.5810,2.5810,2.5800,2.5800,3
2012-06-20,13:05:00,2.5780,2.5790,2.5780,2.5780,19
2012-06-20,13:10:00,2.5810,2.5810,2.5780,2.5780,5
2012-06-20,13:15:00,2.5810,2.5810,2.5790,2.5810,45
2012-06-20,13:20:00,2.5810,2.5860,2.5810,2.5860,28
2012-06-20,13:25:00,2.5850,2.5870,2.5840,2.5860,13
2012-06-20,13:30:00,2.5830,2.5830,2.5820,2.5820,5
2012-06-20,13:35:00,2.5850,2.5860,2.5840,2.5860,7
2012-06-20,13:40:00,2.5860,2.5860,2.5860,2.5860,3
2012-06-20,14:00:00,2.5810,2.5810,2.5780,2.5800,24
2012-06-20,14:05:00,2.5800,2.5820,2.5800,2.5820,4
2012-06-20,14:15:00,2.5830,2.5830,2.5830,2.5830,1
2012-06-20,14:20:00,2.5820,2.5880,2.5820,2.5880,10
2012-06-20,14:25:00,2.5870,2.5880,2.5860,2.5860,9
2012-06-20,14:30:00,2.5840,2.5850,2.5810,2.5850,25
2012-06-20,14:35:00,2.5830,2.5920,2.5830,2.5920,70
2012-06-20,14:40:00,2.5920,2.5970,2.5890,2.5970,59
2012-06-20,14:45:00,2.5970,2.6020,2.5960,2.6020,110
2012-06-20,14:50:00,2.6000,2.6010,2.5980,2.5980,16
2012-06-20,14:55:00,2.5990,2.6070,2.5990,2.6060,16
2012-06-20,15:00:00,2.6060,2.6060,2.6000,2.6010,25
2012-06-20,15:05:00,2.6010,2.6020,2.5980,2.5980,18
2012-06-20,15:10:00,2.5990,2.5990,2.5900,2.5960,104
2012-06-20,15:15:00,2.5970,2.6000,2.5970,2.6000,24
2012-06-20,15:20:00,2.6000,2.6000,2.5980,2.5980,10
2012-06-20,15:25:00,2.5990,2.5990,2.5930,2.5930,14
2012-06-20,15:30:00,2.5940,2.5940,2.5910,2.5910,19
2012-06-20,15:35:00,2.5920,2.5930,2.5900,2.5910,16
2012-06-20,15:40:00,2.5890,2.5920,2.5890,2.5920,11
2012-06-20,15:45:00,2.5930,2.5940,2.5930,2.5940,4
2012-06-20,15:50:00,2.5910,2.5930,2.5910,2.5920,9
2012-06-20,15:55:00,2.5910,2.5920,2.5900,2.5900,8
2012-06-20,16:00:00,2.5920,2.5930,2.5920,2.5930,4
2012-06-20,16:05:00,2.5910,2.5970,2.5910,2.5970,15
2012-06-20,16:15:00,2.5960,2.5960,2.5950,2.5960,7
2012-06-20,16:20:00,2.5950,2.5960,2.5910,2.5920,40
2012-06-20,16:25:00,2.5920,2.5920,2.5920,2.5920,3
2012-06-20,16:30:00,2.5920,2.5950,2.5920,2.5930,20
2012-06-20,16:35:00,2.5940,2.5950,2.5940,2.5950,10
2012-06-20,16:40:00,2.5940,2.5980,2.5940,2.5970,51
2012-06-20,16:45:00,2.5990,2.5990,2.5990,2.5990,7
2012-06-20,16:50:00,2.5970,2.5980,2.5960,2.5970,19
2012-06-20,16:55:00,2.5970,2.5990,2.5970,2.5990,15
2012-06-20,17:00:00,2.6000,2.6030,2.6000,2.6030,31
2012-06-20,17:05:00,2.6020,2.6030,2.6000,2.6030,6
2012-06-20,17:10:00,2.6040,2.6040,2.6010,2.6020,18
2012-06-20,17:15:00,2.6030,2.6160,2.6030,2.6120,229
2012-06-20,17:20:00,2.6140,2.6140,2.6090,2.6100,79
2012-06-20,17:25:00,2.6120,2.6130,2.6100,2.6110,7
2012-06-20,17:30:00,2.6100,2.6150,2.6090,2.6150,36
2012-06-20,17:35:00,2.6140,2.6140,2.6100,2.6100,9
2012-06-20,17:40:00,2.6100,2.6140,2.6100,2.6110,41
2012-06-20,17:45:00,2.6110,2.6130,2.6110,2.6130,15
2012-06-20,17:50:00,2.6150,2.6150,2.6120,2.6120,14
2012-06-20,17:55:00,2.6130,2.6130,2.6100,2.6130,20
2012-06-20,18:00:00,2.6130,2.6130,2.6100,2.6130,36
2012-06-20,18:05:00,2.6130,2.6200,2.6120,2.6130,123
2012-06-20,18:10:00,2.6130,2.6160,2.6120,2.6140,65
2012-06-20,18:15:00,2.6150,2.6170,2.6140,2.6170,40
2012-06-20,18:20:00,2.6160,2.6200,2.6130,2.6190,107
2012-06-20,18:25:00,2.6190,2.6200,2.6150,2.6170,41
2012-06-20,18:30:00,2.6170,2.6190,2.6170,2.6190,43
2012-06-20,18:35:00,2.6200,2.6200,2.6140,2.6150,74
2012-06-20,18:40:00,2.6160,2.6160,2.6110,2.6130,40
2012-06-20,18:45:00,2.6130,2.6150,2.6120,2.6140,28
2012-06-20,18:50:00,2.6140,2.6150,2.6100,2.6130,46
2012-06-20,18:55:00,2.6140,2.6170,2.6130,2.6150,71
2012-06-20,19:00:00,2.6160,2.6160,2.6030,2.6090,195
2012-06-20,19:05:00,2.6090,2.6090,2.6060,2.6060,31
2012-06-20,19:10:00,2.6080,2.6080,2.6040,2.6050,76
2012-06-20,19:15:00,2.6060,2.6360,2.6060,2.6360,487
2012-06-20,19:20:00,2.6350,2.6490,2.6330,2.6490,673
2012-06-20,19:25:00,2.6500,2.6790,2.6480,2.6650,1277
2012-06-20,19:30:00,2.6660,2.6710,2.6440,2.6620,677
2012-06-20,19:35:00,2.6610,2.6610,2.6460,2.6460,324
2012-06-20,19:40:00,2.6470,2.6500,2.6330,2.6420,496
2012-06-20,19:45:00,2.6410,2.6600,2.6400,2.6410,497
2012-06-20,19:50:00,2.6400,2.6400,2.6220,2.6240,669
2012-06-20,19:55:00,2.6240,2.6330,2.6230,2.6300,314
2012-06-20,20:00:00,2.6310,2.6420,2.6270,2.6390,686
2012-06-20,20:05:00,2.6400,2.6460,2.6310,2.6350,638
2012-06-20,20:10:00,2.6360,2.6430,2.6350,2.6400,415
2012-06-20,20:15:00,2.6410,2.6440,2.6350,2.6400,358
2012-06-20,20:20:00,2.6400,2.6440,2.6360,2.6430,390
2012-06-20,20:25:00,2.6430,2.6490,2.6400,2.6480,830
2012-06-20,20:30:00,2.6480,2.6510,2.6420,2.6420,621
2012-06-20,20:35:00,2.6420,2.6430,2.6300,2.6310,435
2012-06-20,20:40:00,2.6310,2.6390,2.6260,2.6260,829
2012-06-20,20:45:00,2.6270,2.6460,2.6190,2.6350,1370
2012-06-20,20:50:00,2.6340,2.6380,2.6260,2.6270,541
2012-06-20,20:55:00,2.6270,2.6360,2.6270,2.6300,375
2012-06-20,21:00:00,2.6310,2.6430,2.6270,2.6410,2019
2012-06-20,21:05:00,2.6410,2.6420,2.6200,2.6220,1139
2012-06-20,21:10:00,2.6220,2.6250,2.6110,2.6170,1170
2012-06-20,21:15:00,2.6160,2.6340,2.6160,2.6300,1683
2012-06-20,21:20:00,2.6300,2.6310,2.6140,2.6160,686
2012-06-20,21:25:00,2.6170,2.6170,2.5860,2.5940,5534
2012-06-20,21:30:00,2.5950,2.5970,2.5830,2.5930,2750
2012-06-20,21:35:00,2.5920,2.5960,2.5780,2.5880,2280
2012-06-20,21:40:00,2.5890,2.5900,2.5740,2.5810,2091
2012-06-20,21:45:00,2.5810,2.5930,2.5790,2.5890,1913
2012-06-20,21:50:00,2.5890,2.5940,2.5600,2.5640,3107
2012-06-20,21:55:00,2.5650,2.5710,2.5450,2.5510,4317
2012-06-20,22:00:00,2.5510,2.5540,2.5290,2.5500,4832
2012-06-20,22:05:00,2.5500,2.5550,2.5470,2.5480,1412
2012-06-20,22:10:00,2.5480,2.5540,2.5380,2.5440,1849
2012-06-20,22:15:00,2.5440,2.5500,2.5150,2.5240,4229
2012-06-20,22:20:00,2.5240,2.5240,2.5100,2.5220,2619
2012-06-20,22:25:00,2.5220,2.5280,2.5160,2.5260,1272
2012-06-20,22:30:00,2.5250,2.5370,2.5220,2.5280,2730
2012-06-20,22:35:00,2.5290,2.5340,2.5220,2.5290,2293
2012-06-20,22:40:00,2.5290,2.5410,2.5290,2.5390,1772
2012-06-20,22:45:00,2.5390,2.5410,2.5300,2.5360,1526
2012-06-20,22:50:00,2.5360,2.5460,2.5340,2.5360,1555
2012-06-20,22:55:00,2.5360,2.5450,2.5360,2.5450,711
2012-06-20,23:00:00,2.5450,2.5490,2.5360,2.5400,689
2012-06-20,23:05:00,2.5400,2.5440,2.5390,2.5410,281
2012-06-20,23:10:00,2.5400,2.5540,2.5400,2.5490,1087
2012-06-20,23:15:00,2.5500,2.5530,2.5450,2.5450,443
2012-06-20,23:20:00,2.5450,2.5460,2.5370,2.5400,560
2012-06-20,23:25:00,2.5400,2.5400,2.5240,2.5340,1025
2012-06-20,23:30:00,2.5350,2.5350,2.5250,2.5270,224
2012-06-20,23:35:00,2.5260,2.5270,2.5170,2.5180,723
2012-06-20,23:40:00,2.5180,2.5200,2.5070,2.5170,1854
2012-06-20,23:45:00,2.5170,2.5290,2.5100,2.5260,1011
2012-06-20,23:50:00,2.5250,2.5310,2.5200,2.5260,1150
2012-06-20,23:55:00,2.5270,2.5310,2.5140,2.5150,1045
2012-06-21,00:00:00,2.5150,2.5310,2.5150,2.5290,1544
2012-06-21,00:05:00,2.5290,2.5310,2.5180,2.5190,968
2012-06-21,00:10:00,2.5190,2.5240,2.5180,2.5220,398
2012-06-21,00:15:00,2.5220,2.5220,2.5120,2.5160,601
2012-06-21,00:20:00,2.5160,2.5280,2.5140,2.5200,586
2012-06-21,00:25:00,2.5200,2.5320,2.5170,2.5270,799
2012-06-21,00:30:00,2.5290,2.5320,2.5200,2.5270,295
2012-06-21,00:35:00,2.5280,2.5460,2.5190,2.5390,1366
2012-06-21,00:40:00,2.5390,2.5410,2.5250,2.5310,1259
2012-06-21,00:45:00,2.5310,2.5440,2.5290,2.5360,1131
2012-06-21,00:50:00,2.5370,2.5410,2.5320,2.5340,1060
2012-06-21,00:55:00,2.5350,2.5400,2.5300,2.5310,1067
2012-06-21,01:00:00,2.5310,2.5330,2.5220,2.5300,1061
2012-06-21,01:05:00,2.5300,2.5340,2.5220,2.5330,912
2012-06-21,01:10:00,2.5330,2.5380,2.5300,2.5370,817
2012-06-21,01:15:00,2.5360,2.5380,2.5250,2.5270,642
2012-06-21,01:20:00,2.5270,2.5360,2.5270,2.5340,331
2012-06-21,01:25:00,2.5330,2.5430,2.5330,2.5400,553
2012-06-21,01:30:00,2.5410,2.5450,2.5380,2.5440,724
2012-06-21,01:35:00,2.5430,2.5450,2.5360,2.5390,441
2012-06-21,01:40:00,2.5400,2.5520,2.5390,2.5490,985
2012-06-21,01:45:00,2.5490,2.5520,2.5420,2.5430,567
2012-06-21,01:50:00,2.5420,2.5430,2.5330,2.5360,544
2012-06-21,01:55:00,2.5360,2.5420,2.5330,2.5380,331
2012-06-21,02:00:00,2.5390,2.5480,2.5320,2.5340,1076
2012-06-21,02:05:00,2.5340,2.5420,2.5320,2.5340,355
2012-06-21,02:10:00,2.5330,2.5330,2.5170,2.5170,2276
2012-06-21,02:15:00,2.5160,2.5240,2.5120,2.5170,1396
2012-06-21,02:20:00,2.5170,2.5200,2.5030,2.5110,2969
2012-06-21,02:25:00,2.5100,2.5220,2.5060,2.5150,2212
2012-06-21,02:30:00,2.5160,2.5210,2.5150,2.5200,698
2012-06-21,02:35:00,2.5210,2.5230,2.5180,2.5230,233
2012-06-21,02:40:00,2.5220,2.5260,2.5220,2.5260,349
2012-06-21,02:45:00,2.5250,2.5260,2.5220,2.5240,209
2012-06-21,02:50:00,2.5240,2.5270,2.5240,2.5250,95
2012-06-21,02:55:00,2.5250,2.5270,2.5210,2.5220,215
2012-06-21,03:00:00,2.5220,2.5240,2.5210,2.5240,39
2012-06-21,03:05:00,2.5230,2.5240,2.5220,2.5230,29
2012-06-21,03:10:00,2.5220,2.5230,2.5190,2.5200,96
2012-06-21,03:15:00,2.5200,2.5240,2.5200,2.5220,50
2012-06-21,03:20:00,2.5210,2.5250,2.5210,2.5240,109
2012-06-21,03:25:00,2.5230,2.5230,2.5200,2.5200,31
2012-06-21,03:30:00,2.5210,2.5250,2.5190,2.5240,128
2012-06-21,03:35:00,2.5250,2.5260,2.5210,2.5230,112
2012-06-21,03:40:00,2.5230,2.5230,2.5190,2.5190,51
2012-06-21,03:45:00,2.5200,2.5210,2.5190,2.5210,66
2012-06-21,03:50:00,2.5200,2.5200,2.5180,2.5190,46
2012-06-21,03:55:00,2.5190,2.5210,2.5180,2.5210,51
2012-06-21,04:00:00,2.5200,2.5200,2.5170,2.5190,36
2012-06-21,04:05:00,2.5190,2.5200,2.5150,2.5150,104
2012-06-21,04:10:00,2.5160,2.5210,2.5160,2.5190,83
2012-06-21,04:15:00,2.5180,2.5190,2.5180,2.5190,3
2012-06-21,04:20:00,2.5180,2.5200,2.5160,2.5200,60
2012-06-21,04:25:00,2.5190,2.5190,2.5170,2.5190,23
2012-06-21,04:30:00,2.5190,2.5190,2.5140,2.5170,72
2012-06-21,04:35:00,2.5170,2.5170,2.5140,2.5140,10
2012-06-21,04:40:00,2.5140,2.5170,2.5140,2.5170,10
2012-06-21,04:45:00,2.5160,2.5170,2.5150,2.5150,8
2012-06-21,04:55:00,2.5160,2.5170,2.5140,2.5170,5
2012-06-21,05:00:00,2.5170,2.5170,2.5130,2.5130,8
2012-06-21,05:05:00,2.5130,2.5190,2.5130,2.5150,22
2012-06-21,05:10:00,2.5150,2.5150,2.5140,2.5140,19
2012-06-21,06:00:00,2.5250,2.5250,2.5110,2.5210,26
2012-06-21,06:30:00,2.5210,2.5230,2.5210,2.5230,5
2012-06-21,06:35:00,2.5230,2.5230,2.5230,2.5230,1
2012-06-21,06:50:00,2.5230,2.5230,2.5230,2.5230,2
2012-06-21,06:55:00,2.5230,2.5230,2.5230,2.5230,1
2012-06-21,07:20:00,2.5230,2.5230,2.5230,2.5230,2
2012-06-21,07:25:00,2.5230,2.5230,2.5230,2.5230,1
2012-06-21,07:50:00,2.5210,2.5230,2.5200,2.5230,15
2012-06-21,07:55:00,2.5230,2.5240,2.5230,2.5240,7
2012-06-21,08:00:00,2.5210,2.5210,2.5210,2.5210,1
2012-06-21,08:05:00,2.5230,2.5230,2.5230,2.5230,1
2012-06-21,08:10:00,2.5250,2.5290,2.5250,2.5250,8
2012-06-21,08:15:00,2.5270,2.5270,2.5270,2.5270,1
2012-06-21,08:35:00,2.5270,2.5280,2.5270,2.5270,4
2012-06-21,08:55:00,2.5230,2.5250,2.5230,2.5250,3
2012-06-21,09:00:00,2.5260,2.5260,2.5260,2.5260,1
2012-06-21,09:20:00,2.5260,2.5260,2.5260,2.5260,2
2012-06-21,09:25:00,2.5260,2.5260,2.5220,2.5260,5
2012-06-21,09:30:00,2.5260,2.5260,2.5260,2.5260,1
2012-06-21,09:45:00,2.5260,2.5270,2.5260,2.5270,5
2012-06-21,09:50:00,2.5280,2.5280,2.5280,2.5280,4
2012-06-21,10:00:00,2.5280,2.5280,2.5250,2.5250,2
2012-06-21,10:05:00,2.5290,2.5290,2.5290,2.5290,1
2012-06-21,10:10:00,2.5300,2.5300,2.5300,2.5300,4
2012-06-21,10:15:00,2.5290,2.5300,2.5290,2.5290,6
2012-06-21,10:25:00,2.5290,2.5290,2.5290,2.5290,1
2012-06-21,10:30:00,2.5290,2.5300,2.5290,2.5300,2
2012-06-21,10:35:00,2.5290,2.5290,2.5240,2.5240,16
2012-06-21,10:45:00,2.5290,2.5290,2.5290,2.5290,3
2012-06-21,10:50:00,2.5250,2.5250,2.5240,2.5240,3
2012-06-21,11:05:00,2.5250,2.5250,2.5250,2.5250,2
2012-06-21,11:10:00,2.5260,2.5260,2.5260,2.5260,1
2012-06-21,11:20:00,2.5240,2.5240,2.5240,2.5240,2
2012-06-21,11:25:00,2.5260,2.5270,2.5260,2.5270,2
2012-06-21,11:35:00,2.5260,2.5270,2.5260,2.5270,22
2012-06-21,11:45:00,2.5260,2.5260,2.5260,2.5260,3
2012-06-21,11:50:00,2.5270,2.5270,2.5270,2.5270,1
2012-06-21,11:55:00,2.5250,2.5270,2.5250,2.5270,3
2012-06-21,12:05:00,2.5270,2.5270,2.5260,2.5260,14
2012-06-21,12:10:00,2.5270,2.5270,2.5270,2.5270,8
2012-06-21,12:15:00,2.5270,2.5270,2.5270,2.5270,3
2012-06-21,12:20:00,2.5270,2.5270,2.5270,2.5270,2
2012-06-21,12:25:00,2.5270,2.5270,2.5270,2.5270,5
2012-06-21,12:30:00,2.5270,2.5270,2.5240,2.5260,36
2012-06-21,12:35:00,2.5270,2.5350,2.5270,2.5320,56
2012-06-21,12:40:00,2.5340,2.5350,2.5340,2.5350,6
2012-06-21,12:45:00,2.5340,2.5360,2.5340,2.5360,13
2012-06-21,12:50:00,2.5360,2.5400,2.5360,2.5390,14
2012-06-21,12:55:00,2.5400,2.5400,2.5400,2.5400,3
2012-06-21,13:00:00,2.5400,2.5400,2.5370,2.5390,8
2012-06-21,13:05:00,2.5410,2.5420,2.5390,2.5420,8
2012-06-21,13:10:00,2.5440,2.5440,2.5430,2.5430,8
2012-06-21,13:15:00,2.5440,2.5440,2.5410,2.5410,6
2012-06-21,13:20:00,2.5390,2.5420,2.5390,2.5420,3
2012-06-21,13:25:00,2.5420,2.5440,2.5400,2.5400,15
2012-06-21,13:30:00,2.5400,2.5420,2.5400,2.5420,5
2012-06-21,13:40:00,2.5420,2.5420,2.5420,2.5420,1
2012-06-21,13:45:00,2.5430,2.5490,2.5430,2.5480,32
2012-06-21,13:50:00,2.5490,2.5540,2.5490,2.5520,79
2012-06-21,13:55:00,2.5540,2.5540,2.5510,2.5510,29
2012-06-21,14:00:00,2.5530,2.5530,2.5510,2.5510,4
2012-06-21,14:05:00,2.5530,2.5530,2.5520,2.5520,4
2012-06-21,14:10:00,2.5530,2.5530,2.5530,2.5530,1
2012-06-21,14:15:00,2.5530,2.5530,2.5460,2.5470,9
2012-06-21,14:20:00,2.5470,2.5470,2.5410,2.5410,44
2012-06-21,14:25:00,2.5410,2.5410,2.5340,2.5370,11
2012-06-21,14:35:00,2.5390,2.5420,2.5390,2.5420,11
2012-06-21,14:55:00,2.5420,2.5420,2.5410,2.5410,6
2012-06-21,15:00:00,2.5440,2.5460,2.5440,2.5440,6
2012-06-21,15:05:00,2.5460,2.5490,2.5460,2.5490,15
2012-06-21,15:10:00,2.5500,2.5510,2.5490,2.5510,11
2012-06-21,15:15:00,2.5500,2.5500,2.5450,2.5460,21
2012-06-21,15:20:00,2.5460,2.5460,2.5440,2.5440,12
2012-06-21,15:25:00,2.5440,2.5450,2.5390,2.5400,27
2012-06-21,15:30:00,2.5370,2.5370,2.5370,2.5370,3
2012-06-21,15:40:00,2.5370,2.5390,2.5370,2.5390,3
2012-06-21,15:45:00,2.5390,2.5400,2.5390,2.5400,7
2012-06-21,15:50:00,2.5410,2.5520,2.5390,2.5520,23
2012-06-21,15:55:00,2.5530,2.5530,2.5520,2.5520,16
2012-06-21,16:00:00,2.5510,2.5540,2.5510,2.5540,22
2012-06-21,16:05:00,2.5550,2.5560,2.5530,2.5540,34
2012-06-21,16:10:00,2.5530,2.5560,2.5530,2.5560,15
2012-06-21,16:15:00,2.5570,2.5590,2.5570,2.5570,392
2012-06-21,16:20:00,2.5580,2.5590,2.5570,2.5590,65
2012-06-21,16:25:00,2.5580,2.5590,2.5540,2.5550,52
2012-06-21,16:30:00,2.5560,2.5570,2.5540,2.5570,29
2012-06-21,16:35:00,2.5560,2.5580,2.5540,2.5560,34
2012-06-21,16:40:00,2.5570,2.5570,2.5550,2.5570,14
2012-06-21,16:45:00,2.5570,2.5590,2.5570,2.5590,26
2012-06-21,16:50:00,2.5590,2.5690,2.5590,2.5690,292
2012-06-21,16:55:00,2.5690,2.5700,2.5660,2.5680,108
2012-06-21,17:00:00,2.5680,2.5690,2.5620,2.5620,54
2012-06-21,17:05:00,2.5610,2.5650,2.5610,2.5650,38
2012-06-21,17:10:00,2.5650,2.5710,2.5650,2.5710,18
2012-06-21,17:15:00,2.5710,2.5760,2.5710,2.5760,48
2012-06-21,17:20:00,2.5750,2.5750,2.5690,2.5730,59
2012-06-21,17:25:00,2.5740,2.5750,2.5740,2.5740,9
2012-06-21,17:30:00,2.5760,2.5760,2.5760,2.5760,1
2012-06-21,17:35:00,2.5740,2.5740,2.5690,2.5690,22
2012-06-21,17:40:00,2.5700,2.5710,2.5700,2.5700,16
2012-06-21,17:45:00,2.5700,2.5700,2.5670,2.5690,29
2012-06-21,17:50:00,2.5700,2.5740,2.5700,2.5740,24
2012-06-21,17:55:00,2.5750,2.5770,2.5750,2.5750,57
2012-06-21,18:00:00,2.5740,2.5760,2.5740,2.5760,37
2012-06-21,18:05:00,2.5760,2.5770,2.5650,2.5730,189
2012-06-21,18:10:00,2.5730,2.5730,2.5690,2.5710,77
2012-06-21,18:15:00,2.5720,2.5740,2.5680,2.5710,74
2012-06-21,18:20:00,2.5720,2.5720,2.5670,2.5700,123
2012-06-21,18:25:00,2.5690,2.5720,2.5690,2.5720,32
2012-06-21,18:30:00,2.5720,2.5720,2.5690,2.5700,51
2012-06-21,18:35:00,2.5710,2.5710,2.5680,2.5690,83
2012-06-21,18:40:00,2.5710,2.5710,2.5670,2.5670,119
2012-06-21,18:45:00,2.5640,2.5640,2.5510,2.5540,193
2012-06-21,18:50:00,2.5550,2.5620,2.5550,2.5620,58
2012-06-21,18:55:00,2.5610,2.5610,2.5520,2.5590,138
2012-06-21,19:00:00,2.5580,2.5590,2.5550,2.5570,80
2012-06-21,19:05:00,2.5550,2.5570,2.5530,2.5570,41
2012-06-21,19:10:00,2.5560,2.5600,2.5530,2.5590,104
2012-06-21,19:15:00,2.5590,2.5590,2.5550,2.5590,91
2012-06-21,19:20:00,2.5600,2.5650,2.5600,2.5640,51
2012-06-21,19:25:00,2.5650,2.5650,2.5570,2.5570,45
2012-06-21,19:30:00,2.5560,2.5560,2.5360,2.5390,317
2012-06-21,19:35:00,2.5390,2.5500,2.5350,2.5460,302
2012-06-21,19:40:00,2.5470,2.5470,2.5250,2.5310,304
2012-06-21,19:45:00,2.5310,2.5360,2.5280,2.5350,84
2012-06-21,19:50:00,2.5350,2.5410,2.5300,2.5390,167
2012-06-21,19:55:00,2.5380,2.5400,2.5360,2.5360,57
2012-06-21,20:00:00,2.5370,2.5560,2.5360,2.5410,537
2012-06-21,20:05:00,2.5400,2.5560,2.5390,2.5470,431
2012-06-21,20:10:00,2.5470,2.5520,2.5450,2.5460,305
2012-06-21,20:15:00,2.5470,2.5470,2.5280,2.5300,791
2012-06-21,20:20:00,2.5300,2.5350,2.5200,2.5310,692
2012-06-21,20:25:00,2.5310,2.5350,2.5180,2.5200,781
2012-06-21,20:30:00,2.5210,2.5240,2.5140,2.5220,726
2012-06-21,20:35:00,2.5230,2.5230,2.5130,2.5210,654
2012-06-21,20:40:00,2.5210,2.5230,2.5180,2.5220,410
2012-06-21,20:45:00,2.5210,2.5260,2.5090,2.5090,514
2012-06-21,20:50:00,2.5100,2.5160,2.5060,2.5140,866
2012-06-21,20:55:00,2.5130,2.5250,2.5130,2.5240,444
2012-06-21,21:00:00,2.5250,2.5290,2.5170,2.5190,850
2012-06-21,21:05:00,2.5200,2.5220,2.5170,2.5190,363
2012-06-21,21:10:00,2.5190,2.5230,2.5170,2.5170,355
2012-06-21,21:15:00,2.5170,2.5220,2.5120,2.5190,937
2012-06-21,21:20:00,2.5200,2.5220,2.5140,2.5220,427
2012-06-21,21:25:00,2.5230,2.5260,2.5190,2.5220,948
2012-06-21,21:30:00,2.5220,2.5270,2.5210,2.5240,560
2012-06-21,21:35:00,2.5230,2.5330,2.5230,2.5320,621
2012-06-21,21:40:00,2.5320,2.5400,2.5300,2.5390,759
2012-06-21,21:45:00,2.5380,2.5410,2.5350,2.5350,726
2012-06-21,21:50:00,2.5360,2.5370,2.5320,2.5370,489
2012-06-21,21:55:00,2.5370,2.5430,2.5370,2.5400,567
2012-06-21,22:00:00,2.5410,2.5440,2.5380,2.5390,476
2012-06-21,22:05:00,2.5400,2.5480,2.5390,2.5410,794
2012-06-21,22:10:00,2.5420,2.5440,2.5350,2.5410,1266
2012-06-21,22:15:00,2.5420,2.5480,2.5420,2.5470,1656
2012-06-21,22:20:00,2.5460,2.5480,2.5410,2.5430,1049
2012-06-21,22:25:00,2.5430,2.5580,2.5420,2.5460,2175
2012-06-21,22:30:00,2.5450,2.6380,2.5050,2.5970,18402
2012-06-21,22:35:00,2.5980,2.6110,2.5780,2.5890,6429
2012-06-21,22:40:00,2.5900,2.6030,2.5850,2.5850,3764
2012-06-21,22:45:00,2.5860,2.5980,2.5540,2.5690,4577
2012-06-21,22:50:00,2.5700,2.5830,2.5660,2.5790,3440
2012-06-21,22:55:00,2.5790,2.5940,2.5780,2.5900,2010
2012-06-21,23:00:00,2.5890,2.5970,2.5760,2.5910,2798
2012-06-21,23:05:00,2.5910,2.5930,2.5850,2.5870,1052
2012-06-21,23:10:00,2.5860,2.5910,2.5790,2.5870,1614
2012-06-21,23:15:00,2.5860,2.5990,2.5860,2.5990,1041
2012-06-21,23:20:00,2.6000,2.6190,2.5950,2.6020,2491
2012-06-21,23:25:00,2.6020,2.6170,2.6020,2.6130,1089
2012-06-21,23:30:00,2.6140,2.6210,2.6080,2.6110,978
2012-06-21,23:35:00,2.6110,2.6140,2.6020,2.6100,784
2012-06-21,23:40:00,2.6090,2.6110,2.6020,2.6110,459
2012-06-21,23:45:00,2.6110,2.6250,2.6100,2.6230,1122
2012-06-21,23:50:00,2.6230,2.6320,2.6180,2.6200,2179
2012-06-21,23:55:00,2.6190,2.6220,2.6040,2.6080,1119
2012-06-22,00:00:00,2.6080,2.6100,2.5930,2.6050,1665
2012-06-22,00:05:00,2.6050,2.6130,2.5880,2.5910,1100
2012-06-22,00:10:00,2.5920,2.6000,2.5870,2.5880,834
2012-06-22,00:15:00,2.5880,2.5920,2.5680,2.5720,1704
2012-06-22,00:20:00,2.5710,2.5930,2.5650,2.5860,2442
2012-06-22,00:25:00,2.5850,2.5850,2.5660,2.5710,1264
2012-06-22,00:30:00,2.5710,2.5820,2.5710,2.5730,630
2012-06-22,00:35:00,2.5740,2.5740,2.5480,2.5550,2603
2012-06-22,00:40:00,2.5550,2.5570,2.5310,2.5410,3827
2012-06-22,00:45:00,2.5400,2.5530,2.5360,2.5500,1810
2012-06-22,00:50:00,2.5500,2.5570,2.5450,2.5520,1247
2012-06-22,00:55:00,2.5520,2.5760,2.5510,2.5600,1647
2012-06-22,01:00:00,2.5600,2.5720,2.5520,2.5690,1013
2012-06-22,01:05:00,2.5690,2.5870,2.5670,2.5770,1477
2012-06-22,01:10:00,2.5790,2.5850,2.5680,2.5850,1195
2012-06-22,01:15:00,2.5840,2.5850,2.5670,2.5680,724
2012-06-22,01:20:00,2.5680,2.5830,2.5670,2.5800,620
2012-06-22,01:25:00,2.5790,2.6000,2.5790,2.5890,1097
2012-06-22,01:30:00,2.5900,2.5920,2.5780,2.5810,974
2012-06-22,01:35:00,2.5810,2.5810,2.5610,2.5670,1612
2012-06-22,01:40:00,2.5650,2.5710,2.5600,2.5600,550
2012-06-22,01:45:00,2.5620,2.5670,2.5570,2.5650,441
2012-06-22,01:50:00,2.5650,2.5770,2.5650,2.5720,688
2012-06-22,01:55:00,2.5730,2.5800,2.5680,2.5710,606
2012-06-22,02:00:00,2.5710,2.5710,2.5580,2.5670,512
2012-06-22,02:05:00,2.5660,2.5750,2.5640,2.5700,554
2012-06-22,02:10:00,2.5700,2.5790,2.5660,2.5720,1195
2012-06-22,02:15:00,2.5730,2.5920,2.5720,2.5920,1688
2012-06-22,02:20:00,2.5930,2.6140,2.5930,2.5980,3474
2012-06-22,02:25:00,2.5980,2.5980,2.5760,2.5830,3018
2012-06-22,02:30:00,2.5830,2.5860,2.5770,2.5800,593
2012-06-22,02:35:00,2.5800,2.5840,2.5780,2.5840,275
2012-06-22,02:40:00,2.5840,2.5850,2.5820,2.5840,227
2012-06-22,02:45:00,2.5830,2.5900,2.5820,2.5890,134
2012-06-22,02:50:00,2.5880,2.5900,2.5870,2.5890,175
2012-06-22,02:55:00,2.5900,2.5900,2.5870,2.5880,111
2012-06-22,03:00:00,2.5880,2.5900,2.5840,2.5870,257
2012-06-22,03:05:00,2.5880,2.5880,2.5860,2.5870,155
2012-06-22,03:10:00,2.5860,2.5880,2.5840,2.5880,54
2012-06-22,03:15:00,2.5870,2.5900,2.5870,2.5890,81
2012-06-22,03:20:00,2.5890,2.5910,2.5860,2.5870,229
2012-06-22,03:25:00,2.5870,2.5890,2.5850,2.5870,85
2012-06-22,03:30:00,2.5860,2.5890,2.5860,2.5880,53
2012-06-22,03:35:00,2.5880,2.5890,2.5860,2.5860,41
2012-06-22,03:40:00,2.5850,2.5880,2.5840,2.5870,44
2012-06-22,03:45:00,2.5870,2.5870,2.5830,2.5850,38
2012-06-22,03:50:00,2.5830,2.5840,2.5820,2.5830,40
2012-06-22,03:55:00,2.5840,2.5850,2.5820,2.5840,145
2012-06-22,04:00:00,2.5820,2.5910,2.5820,2.5880,249
2012-06-22,04:05:00,2.5880,2.5900,2.5880,2.5880,77
2012-06-22,04:10:00,2.5880,2.5940,2.5880,2.5940,125
2012-06-22,04:15:00,2.5940,2.5950,2.5880,2.5890,50
2012-06-22,04:20:00,2.5890,2.5910,2.5890,2.5900,37
2012-06-22,04:25:00,2.5890,2.5890,2.5880,2.5890,9
2012-06-22,04:30:00,2.5900,2.5900,2.5820,2.5820,17
2012-06-22,04:35:00,2.5870,2.5870,2.5860,2.5860,83
2012-06-22,04:40:00,2.5850,2.5850,2.5810,2.5820,131
2012-06-22,04:45:00,2.5820,2.5820,2.5820,2.5820,1
2012-06-22,04:50:00,2.5830,2.5850,2.5820,2.5850,40
2012-06-22,04:55:00,2.5860,2.5880,2.5840,2.5850,40
2012-06-22,05:00:00,2.5850,2.5860,2.5810,2.5810,53
2012-06-22,05:05:00,2.5810,2.5820,2.5810,2.5810,12
2012-06-22,05:10:00,2.5810,2.5820,2.5760,2.5760,39
2012-06-22,06:00:00,2.5820,2.5870,2.5820,2.5870,5
2012-06-22,06:05:00,2.5870,2.5870,2.5840,2.5840,4
2012-06-22,06:10:00,2.5820,2.5820,2.5750,2.5750,32
2012-06-22,06:15:00,2.5800,2.5820,2.5780,2.5780,8
2012-06-22,06:40:00,2.5820,2.5820,2.5800,2.5800,4
2012-06-22,06:45:00,2.5820,2.5830,2.5820,2.5830,2
2012-06-22,06:50:00,2.5830,2.5830,2.5820,2.5820,2
2012-06-22,07:00:00,2.5850,2.5850,2.5850,2.5850,4
2012-06-22,07:05:00,2.5890,2.5900,2.5890,2.5900,3
2012-06-22,07:15:00,2.5920,2.5930,2.5920,2.5930,3
2012-06-22,07:20:00,2.5940,2.5950,2.5940,2.5950,2
2012-06-22,07:25:00,2.5960,2.5970,2.5920,2.5930,16
2012-06-22,07:30:00,2.5920,2.5920,2.5910,2.5910,9
2012-06-22,07:35:00,2.5920,2.5920,2.5920,2.5920,2
2012-06-22,07:40:00,2.5920,2.5920,2.5920,2.5920,5
2012-06-22,07:50:00,2.5930,2.5930,2.5920,2.5920,2
2012-06-22,07:55:00,2.5940,2.5960,2.5940,2.5960,2
2012-06-22,08:00:00,2.5960,2.6000,2.5960,2.6000,33
2012-06-22,08:05:00,2.5990,2.6030,2.5990,2.6020,8
2012-06-22,08:10:00,2.6020,2.6060,2.6020,2.6030,16
2012-06-22,08:15:00,2.6040,2.6050,2.6030,2.6040,5
2012-06-22,08:20:00,2.6040,2.6080,2.6040,2.6040,10
2012-06-22,08:25:00,2.6070,2.6070,2.6070,2.6070,2
2012-06-22,08:30:00,2.6070,2.6070,2.6070,2.6070,3
2012-06-22,08:35:00,2.6060,2.6070,2.6060,2.6070,9
2012-06-22,08:40:00,2.6040,2.6070,2.6040,2.6070,2
2012-06-22,08:45:00,2.6040,2.6040,2.6040,2.6040,1
2012-06-22,08:50:00,2.6050,2.6050,2.6050,2.6050,1
2012-06-22,09:00:00,2.6050,2.6070,2.6040,2.6070,3
2012-06-22,09:05:00,2.6070,2.6070,2.6070,2.6070,1
2012-06-22,09:20:00,2.6080,2.6080,2.6080,2.6080,2
2012-06-22,09:30:00,2.6070,2.6090,2.6070,2.6080,28
2012-06-22,09:35:00,2.6090,2.6100,2.6070,2.6100,7
2012-06-22,09:40:00,2.6100,2.6100,2.6100,2.6100,7
2012-06-22,09:45:00,2.6090,2.6130,2.6090,2.6110,6
2012-06-22,09:50:00,2.6120,2.6130,2.6110,2.6110,21
2012-06-22,09:55:00,2.6150,2.6160,2.6140,2.6140,6
2012-06-22,10:00:00,2.6130,2.6170,2.6130,2.6140,13
2012-06-22,10:05:00,2.6140,2.6180,2.6140,2.6180,5
2012-06-22,10:10:00,2.6150,2.6150,2.6150,2.6150,2
2012-06-22,10:15:00,2.6160,2.6160,2.6160,2.6160,1
2012-06-22,10:30:00,2.6120,2.6150,2.6110,2.6150,9
2012-06-22,10:35:00,2.6160,2.6160,2.6120,2.6120,9
2012-06-22,10:40:00,2.6130,2.6160,2.6090,2.6140,12
2012-06-22,10:45:00,2.6150,2.6150,2.6120,2.6120,4
2012-06-22,10:50:00,2.6130,2.6130,2.6130,2.6130,1
2012-06-22,11:05:00,2.6110,2.6130,2.6110,2.6130,2
2012-06-22,11:10:00,2.6090,2.6090,2.6070,2.6070,5
2012-06-22,11:25:00,2.6080,2.6110,2.6070,2.6110,7
2012-06-22,11:50:00,2.6110,2.6110,2.6110,2.6110,1
2012-06-22,11:55:00,2.6120,2.6130,2.6110,2.6130,6
2012-06-22,12:00:00,2.6130,2.6130,2.6130,2.6130,8
2012-06-22,12:10:00,2.6130,2.6130,2.6100,2.6100,4
2012-06-22,12:15:00,2.6100,2.6150,2.6080,2.6150,59
2012-06-22,12:20:00,2.6120,2.6120,2.6100,2.6100,12
2012-06-22,12:25:00,2.6090,2.6120,2.6080,2.6100,26
2012-06-22,12:30:00,2.6100,2.6100,2.6040,2.6070,41
2012-06-22,12:35:00,2.6090,2.6160,2.6090,2.6140,17
2012-06-22,12:40:00,2.6130,2.6140,2.6130,2.6130,6
2012-06-22,12:45:00,2.6100,2.6110,2.6100,2.6110,5
2012-06-22,12:50:00,2.6120,2.6130,2.6110,2.6130,13
2012-06-22,12:55:00,2.6120,2.6120,2.6070,2.6070,10
2012-06-22,13:00:00,2.6080,2.6090,2.6040,2.6040,18
2012-06-22,13:05:00,2.6040,2.6040,2.5930,2.5930,74
2012-06-22,13:10:00,2.5930,2.5930,2.5900,2.5900,19
2012-06-22,13:15:00,2.5910,2.5960,2.5910,2.5960,4
2012-06-22,13:20:00,2.5950,2.5950,2.5940,2.5940,2
2012-06-22,13:25:00,2.5930,2.5930,2.5920,2.5920,4
2012-06-22,13:30:00,2.5940,2.5950,2.5940,2.5950,6
2012-06-22,13:35:00,2.5940,2.5940,2.5940,2.5940,2
2012-06-22,13:40:00,2.5920,2.5920,2.5920,2.5920,1
2012-06-22,13:45:00,2.5920,2.5920,2.5850,2.5860,14
2012-06-22,13:50:00,2.5890,2.5910,2.5890,2.5900,5
2012-06-22,14:00:00,2.5900,2.5920,2.5900,2.5920,3
2012-06-22,14:05:00,2.5900,2.6010,2.5900,2.6010,48
2012-06-22,14:10:00,2.6000,2.6060,2.5960,2.6020,52
2012-06-22,14:15:00,2.6000,2.6010,2.6000,2.6010,3
2012-06-22,14:20:00,2.6010,2.6010,2.6010,2.6010,6
2012-06-22,14:25:00,2.6010,2.6020,2.6010,2.6010,11
2012-06-22,14:30:00,2.6010,2.6010,2.6010,2.6010,4
2012-06-22,14:35:00,2.6010,2.6010,2.6000,2.6010,8
2012-06-22,14:40:00,2.6010,2.6040,2.6010,2.6010,21
2012-06-22,14:45:00,2.6030,2.6030,2.6030,2.6030,8
2012-06-22,14:55:00,2.6000,2.6010,2.6000,2.6010,4
2012-06-22,15:00:00,2.6000,2.6020,2.6000,2.6010,23
2012-06-22,15:05:00,2.6010,2.6020,2.6000,2.6010,10
2012-06-22,15:10:00,2.6000,2.6010,2.6000,2.6000,7
2012-06-22,15:15:00,2.6000,2.6000,2.6000,2.6000,18
2012-06-22,15:20:00,2.6010,2.6060,2.6000,2.6060,28
2012-06-22,15:25:00,2.6040,2.6040,2.6020,2.6020,28
2012-06-22,15:30:00,2.6030,2.6080,2.6030,2.6080,25
2012-06-22,15:35:00,2.6070,2.6080,2.6060,2.6060,11
2012-06-22,15:40:00,2.6050,2.6050,2.6000,2.6000,7
2012-06-22,15:45:00,2.6000,2.6030,2.5970,2.6030,55
2012-06-22,15:50:00,2.6040,2.6040,2.6030,2.6030,7
2012-06-22,15:55:00,2.6040,2.6070,2.6030,2.6070,12
2012-06-22,16:00:00,2.6070,2.6070,2.6050,2.6050,2
2012-06-22,16:05:00,2.6050,2.6050,2.6040,2.6050,7
2012-06-22,16:10:00,2.6050,2.6050,2.6040,2.6050,15
2012-06-22,16:15:00,2.6050,2.6060,2.6050,2.6060,7
2012-06-22,16:20:00,2.6070,2.6070,2.6040,2.6040,13
2012-06-22,16:25:00,2.6050,2.6050,2.6040,2.6040,5
2012-06-22,16:30:00,2.6030,2.6030,2.6030,2.6030,5
2012-06-22,16:35:00,2.6040,2.6040,2.6000,2.6000,10
2012-06-22,16:40:00,2.5990,2.6000,2.5990,2.6000,38
2012-06-22,16:45:00,2.6000,2.6000,2.6000,2.6000,7
2012-06-22,16:50:00,2.6020,2.6030,2.6010,2.6020,14
2012-06-22,16:55:00,2.6010,2.6020,2.6010,2.6010,9
2012-06-22,17:00:00,2.6040,2.6130,2.6030,2.6130,76
2012-06-22,17:05:00,2.6140,2.6160,2.6090,2.6100,53
2012-06-22,17:10:00,2.6080,2.6080,2.6060,2.6080,5
2012-06-22,17:20:00,2.6070,2.6070,2.6060,2.6070,14
2012-06-22,17:25:00,2.6070,2.6070,2.6070,2.6070,2
2012-06-22,17:30:00,2.6070,2.6100,2.6060,2.6100,25
2012-06-22,17:35:00,2.6110,2.6120,2.6100,2.6120,13
2012-06-22,17:40:00,2.6120,2.6200,2.6120,2.6140,89
2012-06-22,17:45:00,2.6130,2.6130,2.6120,2.6120,10
2012-06-22,17:50:00,2.6140,2.6140,2.6130,2.6130,7
2012-06-22,17:55:00,2.6130,2.6130,2.6130,2.6130,1
2012-06-22,18:00:00,2.6120,2.6120,2.6090,2.6090,28
2012-06-22,18:05:00,2.6090,2.6090,2.6060,2.6070,35
2012-06-22,18:10:00,2.6070,2.6160,2.6060,2.6160,75
2012-06-22,18:15:00,2.6180,2.6210,2.6120,2.6120,88
2012-06-22,18:20:00,2.6120,2.6160,2.6080,2.6080,53
2012-06-22,18:25:00,2.6090,2.6090,2.6060,2.6060,37
2012-06-22,18:30:00,2.6070,2.6140,2.6060,2.6110,38
2012-06-22,18:35:00,2.6110,2.6120,2.6060,2.6060,60
2012-06-22,18:40:00,2.6060,2.6060,2.5990,2.6010,200
2012-06-22,18:45:00,2.6010,2.6050,2.6010,2.6020,69
2012-06-22,18:50:00,2.6020,2.6030,2.5940,2.5990,88
2012-06-22,18:55:00,2.6000,2.6020,2.5920,2.5920,60
2012-06-22,19:00:00,2.5930,2.5970,2.5920,2.5940,40
2012-06-22,19:05:00,2.5920,2.5990,2.5890,2.5970,80
2012-06-22,19:10:00,2.5940,2.5940,2.5850,2.5850,103
2012-06-22,19:15:00,2.5860,2.5860,2.5820,2.5860,176
2012-06-22,19:20:00,2.5870,2.5870,2.5820,2.5850,65
2012-06-22,19:25:00,2.5860,2.5930,2.5860,2.5930,97
2012-06-22,19:30:00,2.5920,2.5930,2.5830,2.5890,138
2012-06-22,19:35:00,2.5890,2.5980,2.5880,2.5970,175
2012-06-22,19:40:00,2.5970,2.6110,2.5960,2.6050,201
2012-06-22,19:45:00,2.6040,2.6080,2.5970,2.5970,111
2012-06-22,19:50:00,2.5980,2.6000,2.5820,2.5870,348
2012-06-22,19:55:00,2.5850,2.5900,2.5720,2.5730,399
2012-06-22,20:00:00,2.5710,2.5750,2.5650,2.5740,642
2012-06-22,20:05:00,2.5740,2.5740,2.5550,2.5600,544
2012-06-22,20:10:00,2.5590,2.5750,2.5590,2.5690,438
2012-06-22,20:15:00,2.5690,2.5830,2.5660,2.5820,483
2012-06-22,20:20:00,2.5820,2.5820,2.5660,2.5770,319
2012-06-22,20:25:00,2.5760,2.5820,2.5700,2.5800,356
2012-06-22,20:30:00,2.5790,2.5800,2.5670,2.5680,350
2012-06-22,20:35:00,2.5680,2.5720,2.5620,2.5650,363
2012-06-22,20:40:00,2.5640,2.5690,2.5590,2.5600,525
2012-06-22,20:45:00,2.5600,2.5610,2.5510,2.5550,683
2012-06-22,20:50:00,2.5550,2.5560,2.5420,2.5480,940
2012-06-22,20:55:00,2.5480,2.5590,2.5420,2.5580,1067
2012-06-22,21:00:00,2.5580,2.5720,2.5540,2.5700,1418
2012-06-22,21:05:00,2.5690,2.5960,2.5650,2.5930,1266
2012-06-22,21:10:00,2.5930,2.5970,2.5850,2.5950,962
2012-06-22,21:15:00,2.5940,2.5960,2.5860,2.5950,871
2012-06-22,21:20:00,2.5940,2.6060,2.5920,2.5980,1298
2012-06-22,21:25:00,2.5980,2.5990,2.5830,2.5870,835
2012-06-22,21:30:00,2.5870,2.6000,2.5840,2.6000,581
2012-06-22,21:35:00,2.5980,2.6000,2.5930,2.5990,581
2012-06-22,21:40:00,2.5990,2.6110,2.5970,2.6110,1312
2012-06-22,21:45:00,2.6110,2.6240,2.6080,2.6220,1420
2012-06-22,21:50:00,2.6220,2.6250,2.6090,2.6140,1866
2012-06-22,21:55:00,2.6140,2.6270,2.6120,2.6220,812
2012-06-22,22:00:00,2.6230,2.6270,2.6120,2.6160,876
2012-06-22,22:05:00,2.6150,2.6200,2.6040,2.6120,936
2012-06-22,22:10:00,2.6130,2.6150,2.6080,2.6130,531
2012-06-22,22:15:00,2.6130,2.6250,2.6130,2.6230,895
2012-06-22,22:20:00,2.6250,2.6430,2.6240,2.6380,3234
2012-06-22,22:25:00,2.6380,2.6470,2.6280,2.6310,3191
2012-06-22,22:30:00,2.6310,2.6410,2.6310,2.6380,1279
2012-06-22,22:35:00,2.6380,2.6390,2.6230,2.6260,860
2012-06-22,22:40:00,2.6270,2.6330,2.6190,2.6290,958
2012-06-22,22:45:00,2.6300,2.6460,2.6300,2.6450,1397
2012-06-22,22:50:00,2.6440,2.6470,2.6370,2.6380,910
2012-06-22,22:55:00,2.6370,2.6590,2.6340,2.6460,3254
2012-06-22,23:00:00,2.6460,2.6640,2.6460,2.6510,2196
2012-06-22,23:05:00,2.6500,2.6540,2.6460,2.6520,769
2012-06-22,23:10:00,2.6510,2.6630,2.6500,2.6560,1039
2012-06-22,23:15:00,2.6550,2.6570,2.6410,2.6490,861
2012-06-22,23:20:00,2.6490,2.6490,2.6400,2.6460,668
2012-06-22,23:25:00,2.6470,2.6560,2.6390,2.6390,934
2012-06-22,23:30:00,2.6390,2.6440,2.6340,2.6420,806
2012-06-22,23:35:00,2.6430,2.6440,2.6270,2.6310,884
2012-06-22,23:40:00,2.6310,2.6400,2.6280,2.6370,634
2012-06-22,23:45:00,2.6360,2.6360,2.6300,2.6360,339
2012-06-22,23:50:00,2.6370,2.6450,2.6370,2.6430,664
2012-06-22,23:55:00,2.6440,2.6530,2.6420,2.6420,662
2012-06-23,00:00:00,2.6410,2.6450,2.6330,2.6440,520
2012-06-23,00:05:00,2.6450,2.6480,2.6310,2.6320,516
2012-06-23,00:10:00,2.6320,2.6450,2.6270,2.6370,619
2012-06-23,00:15:00,2.6360,2.6470,2.6360,2.6460,401
2012-06-23,00:20:00,2.6450,2.6500,2.6430,2.6430,373
2012-06-23,00:25:00,2.6440,2.6440,2.6370,2.6420,215
2012-06-23,00:30:00,2.6430,2.6430,2.6270,2.6330,678
2012-06-23,00:35:00,2.6330,2.6380,2.6260,2.6290,801
2012-06-23,00:40:00,2.6290,2.6370,2.6270,2.6350,491
2012-06-23,00:45:00,2.6350,2.6360,2.6280,2.6330,282
2012-06-23,00:50:00,2.6330,2.6360,2.6290,2.6330,268
2012-06-23,00:55:00,2.6340,2.6370,2.6280,2.6290,400
2012-06-23,01:00:00,2.6300,2.6380,2.6300,2.6360,664
2012-06-23,01:05:00,2.6360,2.6410,2.6320,2.6340,306
2012-06-23,01:10:00,2.6330,2.6440,2.6320,2.6430,513
2012-06-23,01:15:00,2.6420,2.6430,2.6330,2.6360,241
2012-06-23,01:20:00,2.6370,2.6370,2.6290,2.6360,280
2012-06-23,01:25:00,2.6370,2.6470,2.6360,2.6460,567
2012-06-23,01:30:00,2.6460,2.6470,2.6330,2.6370,848
2012-06-23,01:35:00,2.6370,2.6480,2.6370,2.6420,454
2012-06-23,01:40:00,2.6420,2.6520,2.6420,2.6520,477
2012-06-23,01:45:00,2.6520,2.6560,2.6470,2.6510,725
2012-06-23,01:50:00,2.6510,2.6600,2.6450,2.6480,1577
2012-06-23,01:55:00,2.6470,2.6470,2.6130,2.6330,5179
2012-06-23,02:00:00,2.6330,2.6420,2.6250,2.6270,1223
2012-06-23,02:05:00,2.6260,2.6320,2.6200,2.6300,1097
2012-06-23,02:10:00,2.6310,2.6360,2.6230,2.6250,949
2012-06-23,02:15:00,2.6230,2.6360,2.6220,2.6290,457
2012-06-23,02:20:00,2.6290,2.6310,2.6160,2.6200,1307
2012-06-23,02:25:00,2.6210,2.6290,2.6180,2.6260,1505
2012-06-23,02:30:00,2.6270,2.6280,2.6230,2.6240,593
2012-06-23,02:35:00,2.6240,2.6270,2.6240,2.6260,135
2012-06-23,02:40:00,2.6270,2.6280,2.6250,2.6270,116
2012-06-23,02:45:00,2.6270,2.6290,2.6260,2.6290,163
2012-06-23,02:50:00,2.6280,2.6310,2.6280,2.6290,105
2012-06-23,02:55:00,2.6290,2.6340,2.6290,2.6310,189
2012-06-23,03:00:00,2.6310,2.6320,2.6280,2.6300,154
2012-06-23,03:05:00,2.6300,2.6310,2.6270,2.6270,96
2012-06-23,03:10:00,2.6270,2.6280,2.6270,2.6270,61
2012-06-23,03:15:00,2.6280,2.6290,2.6260,2.6270,81
2012-06-23,03:20:00,2.6280,2.6280,2.6250,2.6260,51
2012-06-23,03:25:00,2.6260,2.6290,2.6250,2.6280,79
2012-06-23,03:30:00,2.6280,2.6280,2.6270,2.6280,66
2012-06-23,03:35:00,2.6270,2.6280,2.6260,2.6260,135
2012-06-23,03:40:00,2.6260,2.6260,2.6240,2.6250,163
2012-06-23,03:45:00,2.6260,2.6260,2.6240,2.6250,91
2012-06-23,03:50:00,2.6250,2.6270,2.6230,2.6260,117
2012-06-23,03:55:00,2.6250,2.6280,2.6240,2.6240,89
2012-06-23,04:00:00,2.6250,2.6280,2.6250,2.6280,10
2012-06-23,04:05:00,2.6280,2.6280,2.6280,2.6280,25
2012-06-23,04:10:00,2.6280,2.6300,2.6270,2.6290,57
2012-06-23,04:15:00,2.6300,2.6310,2.6290,2.6300,65
2012-06-23,04:20:00,2.6310,2.6330,2.6310,2.6330,45
2012-06-23,04:25:00,2.6340,2.6340,2.6340,2.6340,13
2012-06-23,04:30:00,2.6340,2.6350,2.6250,2.6250,46
2012-06-23,04:35:00,2.6340,2.6350,2.6340,2.6350,52
2012-06-23,04:40:00,2.6360,2.6390,2.6350,2.6390,34
2012-06-23,04:50:00,2.6370,2.6390,2.6370,2.6390,44
2012-06-23,04:55:00,2.6370,2.6400,2.6370,2.6380,33
2012-06-23,05:00:00,2.6380,2.6400,2.6380,2.6390,11
2012-06-23,05:05:00,2.6400,2.6400,2.6390,2.6390,8
2012-06-23,05:10:00,2.6400,2.6420,2.6380,2.6400,50
2012-06-25,06:00:00,2.6600,2.6870,2.6600,2.6830,171
2012-06-25,06:05:00,2.6830,2.6840,2.6800,2.6830,34
2012-06-25,06:10:00,2.6830,2.6850,2.6810,2.6830,71
2012-06-25,06:15:00,2.6810,2.6830,2.6800,2.6800,84
2012-06-25,06:20:00,2.6780,2.6830,2.6780,2.6830,19
2012-06-25,06:25:00,2.6810,2.6810,2.6800,2.6800,13
2012-06-25,06:30:00,2.6790,2.6790,2.6710,2.6710,32
2012-06-25,06:35:00,2.6710,2.6740,2.6690,2.6740,40
2012-06-25,06:40:00,2.6760,2.6790,2.6760,2.6790,13
2012-06-25,06:45:00,2.6780,2.6790,2.6780,2.6790,4
2012-06-25,06:50:00,2.6800,2.6800,2.6750,2.6750,3
2012-06-25,06:55:00,2.6790,2.6800,2.6790,2.6800,3
2012-06-25,07:05:00,2.6790,2.6800,2.6770,2.6800,3
2012-06-25,07:15:00,2.6800,2.6810,2.6800,2.6810,16
2012-06-25,07:20:00,2.6770,2.6800,2.6770,2.6800,2
2012-06-25,07:25:00,2.6810,2.6810,2.6810,2.6810,1
2012-06-25,07:45:00,2.6790,2.6790,2.6770,2.6770,5
2012-06-25,07:50:00,2.6800,2.6800,2.6790,2.6790,4
2012-06-25,07:55:00,2.6780,2.6780,2.6760,2.6760,12
2012-06-25,08:00:00,2.6750,2.6770,2.6730,2.6770,26
2012-06-25,08:05:00,2.6740,2.6740,2.6730,2.6730,4
2012-06-25,08:10:00,2.6730,2.6730,2.6700,2.6730,36
2012-06-25,08:15:00,2.6730,2.6750,2.6730,2.6750,30
2012-06-25,08:20:00,2.6760,2.6760,2.6760,2.6760,1
2012-06-25,08:25:00,2.6750,2.6760,2.6740,2.6760,8
2012-06-25,08:30:00,2.6740,2.6760,2.6740,2.6740,4
2012-06-25,08:35:00,2.6770,2.6780,2.6770,2.6780,20
2012-06-25,08:55:00,2.6760,2.6760,2.6760,2.6760,4
2012-06-25,09:00:00,2.6760,2.6760,2.6760,2.6760,1
2012-06-25,09:05:00,2.6760,2.6760,2.6750,2.6750,11
2012-06-25,09:10:00,2.6720,2.6730,2.6720,2.6720,4
2012-06-25,09:15:00,2.6760,2.6760,2.6760,2.6760,1
2012-06-25,09:40:00,2.6730,2.6760,2.6710,2.6710,20
2012-06-25,09:45:00,2.6740,2.6740,2.6740,2.6740,2
2012-06-25,09:55:00,2.6700,2.6730,2.6700,2.6730,3
2012-06-25,10:00:00,2.6740,2.6740,2.6740,2.6740,2
2012-06-25,10:05:00,2.6740,2.6740,2.6700,2.6700,10
2012-06-25,10:10:00,2.6700,2.6700,2.6700,2.6700,2
2012-06-25,10:15:00,2.6720,2.6720,2.6720,2.6720,1
2012-06-25,10:20:00,2.6720,2.6720,2.6700,2.6710,13
2012-06-25,10:25:00,2.6740,2.6740,2.6740,2.6740,1
2012-06-25,10:30:00,2.6740,2.6740,2.6710,2.6710,2
2012-06-25,10:35:00,2.6700,2.6700,2.6700,2.6700,4
2012-06-25,10:50:00,2.6700,2.6720,2.6700,2.6710,5
2012-06-25,11:00:00,2.6670,2.6700,2.6670,2.6700,3
2012-06-25,11:05:00,2.6700,2.6710,2.6700,2.6710,2
2012-06-25,11:10:00,2.6690,2.6690,2.6690,2.6690,1
2012-06-25,11:25:00,2.6670,2.6680,2.6670,2.6670,10
2012-06-25,11:30:00,2.6660,2.6660,2.6660,2.6660,1
2012-06-25,11:35:00,2.6690,2.6690,2.6690,2.6690,2
2012-06-25,11:45:00,2.6700,2.6700,2.6700,2.6700,1
2012-06-25,11:50:00,2.6700,2.6710,2.6700,2.6710,3
2012-06-25,11:55:00,2.6720,2.6720,2.6720,2.6720,1
2012-06-25,12:00:00,2.6700,2.6700,2.6700,2.6700,3
2012-06-25,12:05:00,2.6690,2.6710,2.6690,2.6710,10
2012-06-25,12:10:00,2.6720,2.6770,2.6710,2.6760,32
2012-06-25,12:15:00,2.6760,2.6760,2.6760,2.6760,5
2012-06-25,12:25:00,2.6720,2.6720,2.6720,2.6720,1
2012-06-25,12:30:00,2.6720,2.6770,2.6690,2.6770,26
2012-06-25,12:35:00,2.6720,2.6720,2.6680,2.6680,13
2012-06-25,12:40:00,2.6680,2.6750,2.6680,2.6750,4
2012-06-25,12:45:00,2.6730,2.6760,2.6730,2.6760,4
2012-06-25,12:50:00,2.6770,2.6780,2.6760,2.6760,7
2012-06-25,12:55:00,2.6740,2.6740,2.6730,2.6730,2
2012-06-25,13:00:00,2.6750,2.6750,2.6730,2.6730,2
2012-06-25,13:05:00,2.6730,2.6740,2.6730,2.6730,7
2012-06-25,13:10:00,2.6730,2.6730,2.6710,2.6710,6
2012-06-25,13:15:00,2.6710,2.6720,2.6710,2.6720,3
2012-06-25,13:20:00,2.6710,2.6720,2.6710,2.6720,2
2012-06-25,13:30:00,2.6690,2.6690,2.6690,2.6690,2
2012-06-25,13:40:00,2.6690,2.6730,2.6690,2.6730,10
2012-06-25,13:45:00,2.6730,2.6750,2.6730,2.6750,5
2012-06-25,13:50:00,2.6750,2.6750,2.6740,2.6740,2
2012-06-25,13:55:00,2.6720,2.6730,2.6720,2.6720,6
2012-06-25,14:00:00,2.6720,2.6720,2.6720,2.6720,3
2012-06-25,14:05:00,2.6720,2.6720,2.6720,2.6720,45
2012-06-25,14:10:00,2.6720,2.6720,2.6720,2.6720,1
2012-06-25,14:15:00,2.6720,2.6740,2.6720,2.6740,5
2012-06-25,14:20:00,2.6770,2.6770,2.6740,2.6740,20
2012-06-25,14:25:00,2.6740,2.6750,2.6740,2.6740,19
2012-06-25,14:35:00,2.6740,2.6750,2.6740,2.6750,20
2012-06-25,14:40:00,2.6760,2.6760,2.6730,2.6730,7
2012-06-25,14:45:00,2.6760,2.6760,2.6750,2.6750,4
2012-06-25,14:50:00,2.6730,2.6730,2.6730,2.6730,1
2012-06-25,14:55:00,2.6740,2.6750,2.6730,2.6730,16
2012-06-25,15:00:00,2.6730,2.6810,2.6730,2.6810,35
2012-06-25,15:05:00,2.6800,2.6800,2.6760,2.6790,13
2012-06-25,15:10:00,2.6820,2.6840,2.6820,2.6820,8
2012-06-25,15:15:00,2.6840,2.6850,2.6840,2.6840,36
2012-06-25,15:20:00,2.6860,2.6900,2.6860,2.6860,130
2012-06-25,15:25:00,2.6840,2.6840,2.6800,2.6800,22
2012-06-25,15:30:00,2.6790,2.6810,2.6780,2.6800,18
2012-06-25,15:35:00,2.6770,2.6780,2.6770,2.6780,12
2012-06-25,15:40:00,2.6790,2.6800,2.6760,2.6760,28
2012-06-25,15:45:00,2.6750,2.6770,2.6750,2.6770,5
2012-06-25,15:50:00,2.6760,2.6780,2.6760,2.6770,7
2012-06-25,15:55:00,2.6770,2.6790,2.6760,2.6760,13
2012-06-25,16:00:00,2.6750,2.6760,2.6750,2.6760,11
2012-06-25,16:05:00,2.6760,2.6780,2.6760,2.6780,10
2012-06-25,16:10:00,2.6760,2.6770,2.6760,2.6760,4
2012-06-25,16:15:00,2.6760,2.6760,2.6760,2.6760,1
2012-06-25,16:20:00,2.6760,2.6760,2.6730,2.6730,13
2012-06-25,16:25:00,2.6720,2.6740,2.6710,2.6740,8
2012-06-25,16:30:00,2.6750,2.6750,2.6740,2.6740,15
2012-06-25,16:40:00,2.6730,2.6730,2.6720,2.6720,2
2012-06-25,16:45:00,2.6720,2.6770,2.6720,2.6770,14
2012-06-25,16:50:00,2.6770,2.6790,2.6770,2.6790,26
2012-06-25,16:55:00,2.6790,2.6790,2.6760,2.6760,12
2012-06-25,17:00:00,2.6750,2.6760,2.6670,2.6670,14
2012-06-25,17:05:00,2.6650,2.6840,2.6650,2.6840,111
2012-06-25,17:10:00,2.6860,2.6930,2.6860,2.6870,78
2012-06-25,17:15:00,2.6860,2.6880,2.6860,2.6870,29
2012-06-25,17:20:00,2.6840,2.6870,2.6840,2.6860,11
2012-06-25,17:25:00,2.6850,2.6860,2.6850,2.6860,3
2012-06-25,17:30:00,2.6860,2.6950,2.6860,2.6950,43
2012-06-25,17:35:00,2.6960,2.7000,2.6950,2.6970,202
2012-06-25,17:40:00,2.6970,2.7030,2.6970,2.6990,56
2012-06-25,17:45:00,2.6990,2.6990,2.6960,2.6980,17
2012-06-25,17:50:00,2.6970,2.7040,2.6970,2.7030,251
2012-06-25,17:55:00,2.7020,2.7040,2.6980,2.7030,176
2012-06-25,18:00:00,2.7020,2.7040,2.6990,2.7020,79
2012-06-25,18:05:00,2.6990,2.6990,2.6870,2.6870,120
2012-06-25,18:10:00,2.6860,2.6870,2.6820,2.6830,79
2012-06-25,18:15:00,2.6830,2.7010,2.6790,2.7010,223
2012-06-25,18:20:00,2.7010,2.7010,2.6940,2.6940,68
2012-06-25,18:25:00,2.6940,2.6940,2.6850,2.6850,36
2012-06-25,18:30:00,2.6840,2.6850,2.6780,2.6780,65
2012-06-25,18:35:00,2.6790,2.6860,2.6770,2.6790,98
2012-06-25,18:40:00,2.6790,2.6810,2.6730,2.6740,59
2012-06-25,18:45:00,2.6740,2.6780,2.6740,2.6780,65
2012-06-25,18:50:00,2.6770,2.6800,2.6750,2.6800,87
2012-06-25,18:55:00,2.6790,2.7000,2.6770,2.6970,330
2012-06-25,19:00:00,2.6970,2.7010,2.6970,2.7000,198
2012-06-25,19:05:00,2.6990,2.6990,2.6900,2.6910,96
2012-06-25,19:10:00,2.6890,2.6970,2.6890,2.6950,110
2012-06-25,19:15:00,2.6960,2.7000,2.6950,2.6970,208
2012-06-25,19:20:00,2.6960,2.6970,2.6920,2.6970,82
2012-06-25,19:25:00,2.6960,2.6960,2.6910,2.6930,54
2012-06-25,19:30:00,2.6920,2.7000,2.6920,2.6970,102
2012-06-25,19:35:00,2.6970,2.7030,2.6950,2.7010,332
2012-06-25,19:40:00,2.7000,2.7050,2.6990,2.7030,197
2012-06-25,19:45:00,2.7030,2.7290,2.7030,2.7280,758
2012-06-25,19:50:00,2.7260,2.7310,2.7190,2.7280,389
2012-06-25,19:55:00,2.7270,2.7270,2.7160,2.7200,154
2012-06-25,20:00:00,2.7200,2.7230,2.7110,2.7130,644
2012-06-25,20:05:00,2.7130,2.7150,2.7050,2.7110,591
2012-06-25,20:10:00,2.7100,2.7200,2.7100,2.7110,414
2012-06-25,20:15:00,2.7100,2.7140,2.7070,2.7110,271
2012-06-25,20:20:00,2.7100,2.7210,2.7090,2.7200,678
2012-06-25,20:25:00,2.7190,2.7210,2.7090,2.7140,390
2012-06-25,20:30:00,2.7130,2.7160,2.7040,2.7060,659
2012-06-25,20:35:00,2.7070,2.7100,2.7050,2.7100,168
2012-06-25,20:40:00,2.7100,2.7110,2.7020,2.7080,292
2012-06-25,20:45:00,2.7080,2.7140,2.7060,2.7140,364
2012-06-25,20:50:00,2.7140,2.7150,2.7030,2.7040,466
2012-06-25,20:55:00,2.7040,2.7050,2.6940,2.6970,845
2012-06-25,21:00:00,2.6970,2.7120,2.6900,2.7060,2128
2012-06-25,21:05:00,2.7060,2.7120,2.7000,2.7060,1236
2012-06-25,21:10:00,2.7060,2.7070,2.6940,2.7010,807
2012-06-25,21:15:00,2.7010,2.7040,2.6950,2.6990,653
2012-06-25,21:20:00,2.6980,2.6980,2.6940,2.6970,448
2012-06-25,21:25:00,2.6980,2.7020,2.6960,2.6990,536
2012-06-25,21:30:00,2.7000,2.7130,2.6980,2.7070,1315
2012-06-25,21:35:00,2.7060,2.7180,2.7050,2.7130,1519
2012-06-25,21:40:00,2.7130,2.7160,2.7090,2.7110,913
2012-06-25,21:45:00,2.7110,2.7150,2.7070,2.7100,1300
2012-06-25,21:50:00,2.7100,2.7140,2.7090,2.7110,658
2012-06-25,21:55:00,2.7110,2.7190,2.7110,2.7160,533
2012-06-25,22:00:00,2.7160,2.7190,2.7010,2.7020,944
2012-06-25,22:05:00,2.7020,2.7060,2.6960,2.7050,438
2012-06-25,22:10:00,2.7050,2.7140,2.7020,2.7090,825
2012-06-25,22:15:00,2.7100,2.7140,2.7060,2.7080,481
2012-06-25,22:20:00,2.7080,2.7130,2.7060,2.7120,576
2012-06-25,22:25:00,2.7130,2.7130,2.7050,2.7080,388
2012-06-25,22:30:00,2.7080,2.7090,2.7040,2.7070,441
2012-06-25,22:35:00,2.7080,2.7110,2.7060,2.7090,633
2012-06-25,22:40:00,2.7090,2.7110,2.7060,2.7090,311
2012-06-25,22:45:00,2.7100,2.7130,2.7080,2.7110,557
2012-06-25,22:50:00,2.7110,2.7110,2.7050,2.7090,566
2012-06-25,22:55:00,2.7090,2.7100,2.6970,2.7000,749
2012-06-25,23:00:00,2.7000,2.7050,2.6840,2.6920,1641
2012-06-25,23:05:00,2.6920,2.6960,2.6870,2.6950,620
2012-06-25,23:10:00,2.6950,2.7000,2.6910,2.6950,705
2012-06-25,23:15:00,2.6960,2.7020,2.6940,2.6960,790
2012-06-25,23:20:00,2.6960,2.6970,2.6890,2.6920,338
2012-06-25,23:25:00,2.6920,2.6930,2.6850,2.6880,482
2012-06-25,23:30:00,2.6890,2.6910,2.6880,2.6910,269
2012-06-25,23:35:00,2.6910,2.7000,2.6910,2.6990,850
2012-06-25,23:40:00,2.6990,2.7000,2.6890,2.6920,321
2012-06-25,23:45:00,2.6920,2.6960,2.6910,2.6940,248
2012-06-25,23:50:00,2.6940,2.6970,2.6910,2.6930,235
2012-06-25,23:55:00,2.6920,2.6960,2.6910,2.6940,181
2012-06-26,00:00:00,2.6950,2.7030,2.6940,2.7020,484
2012-06-26,00:05:00,2.7020,2.7040,2.6980,2.7040,481
2012-06-26,00:10:00,2.7030,2.7060,2.6970,2.6970,693
2012-06-26,00:15:00,2.6970,2.7030,2.6960,2.7030,338
2012-06-26,00:20:00,2.7040,2.7040,2.6920,2.6930,526
2012-06-26,00:25:00,2.6930,2.6990,2.6920,2.6970,240
2012-06-26,00:30:00,2.6980,2.7000,2.6810,2.6820,815
2012-06-26,00:35:00,2.6810,2.7000,2.6790,2.6960,828
2012-06-26,00:40:00,2.6960,2.7040,2.6920,2.6930,687
2012-06-26,00:45:00,2.6920,2.6920,2.6850,2.6900,379
2012-06-26,00:50:00,2.6900,2.6920,2.6740,2.6800,1301
2012-06-26,00:55:00,2.6790,2.6830,2.6760,2.6800,517
2012-06-26,01:00:00,2.6800,2.6830,2.6790,2.6820,188
2012-06-26,01:05:00,2.6820,2.6880,2.6780,2.6880,500
2012-06-26,01:10:00,2.6870,2.6940,2.6850,2.6930,246
2012-06-26,01:15:00,2.6930,2.6930,2.6880,2.6910,310
2012-06-26,01:20:00,2.6920,2.6960,2.6890,2.6900,352
2012-06-26,01:25:00,2.6900,2.7020,2.6900,2.6950,1050
2012-06-26,01:30:00,2.6950,2.7000,2.6950,2.6960,286
2012-06-26,01:35:00,2.6960,2.6960,2.6900,2.6920,375
2012-06-26,01:40:00,2.6930,2.6950,2.6900,2.6900,589
2012-06-26,01:45:00,2.6890,2.6960,2.6840,2.6900,557
2012-06-26,01:50:00,2.6910,2.6930,2.6850,2.6870,368
2012-06-26,01:55:00,2.6870,2.6870,2.6760,2.6820,1350
2012-06-26,02:00:00,2.6820,2.6840,2.6750,2.6780,1109
2012-06-26,02:05:00,2.6790,2.6880,2.6780,2.6840,786
2012-06-26,02:10:00,2.6840,2.6850,2.6660,2.6710,1078
2012-06-26,02:15:00,2.6710,2.6880,2.6680,2.6870,1141
2012-06-26,02:20:00,2.6870,2.6930,2.6800,2.6930,1258
2012-06-26,02:25:00,2.6920,2.7000,2.6850,2.6950,3108
2012-06-26,02:30:00,2.6940,2.6950,2.6880,2.6880,397
2012-06-26,02:35:00,2.6880,2.6930,2.6850,2.6930,394
2012-06-26,02:40:00,2.6930,2.6950,2.6910,2.6930,210
2012-06-26,02:45:00,2.6930,2.6940,2.6910,2.6920,84
2012-06-26,02:50:00,2.6910,2.6920,2.6910,2.6920,76
2012-06-26,02:55:00,2.6920,2.6930,2.6910,2.6920,138
2012-06-26,03:00:00,2.6930,2.6940,2.6930,2.6930,55
2012-06-26,03:05:00,2.6920,2.6920,2.6890,2.6900,200
2012-06-26,03:10:00,2.6880,2.6890,2.6860,2.6870,114
2012-06-26,03:15:00,2.6870,2.6880,2.6830,2.6830,106
2012-06-26,03:20:00,2.6830,2.6890,2.6830,2.6830,197
2012-06-26,03:25:00,2.6820,2.6820,2.6750,2.6800,256
2012-06-26,03:30:00,2.6800,2.6810,2.6770,2.6770,83
2012-06-26,03:35:00,2.6770,2.6810,2.6750,2.6810,186
2012-06-26,03:40:00,2.6810,2.6830,2.6790,2.6790,73
2012-06-26,03:45:00,2.6780,2.6800,2.6760,2.6760,68
2012-06-26,03:50:00,2.6760,2.6760,2.6700,2.6700,170
2012-06-26,03:55:00,2.6700,2.6720,2.6700,2.6700,74
2012-06-26,04:00:00,2.6710,2.6720,2.6710,2.6710,50
2012-06-26,04:05:00,2.6720,2.6730,2.6700,2.6700,34
2012-06-26,04:10:00,2.6710,2.6750,2.6710,2.6750,41
2012-06-26,04:15:00,2.6720,2.6760,2.6710,2.6720,108
2012-06-26,04:20:00,2.6720,2.6730,2.6690,2.6690,54
2012-06-26,04:25:00,2.6690,2.6710,2.6680,2.6700,36
2012-06-26,04:30:00,2.6700,2.6700,2.6700,2.6700,1
2012-06-26,04:35:00,2.6700,2.6940,2.6560,2.6580,396
2012-06-26,04:40:00,2.6560,2.6600,2.6550,2.6570,33
2012-06-26,04:45:00,2.6570,2.6570,2.6490,2.6500,166
2012-06-26,04:50:00,2.6500,2.6510,2.6440,2.6490,110
2012-06-26,04:55:00,2.6510,2.6510,2.6500,2.6500,3
2012-06-26,05:00:00,2.6530,2.6610,2.6530,2.6600,67
2012-06-26,05:05:00,2.6590,2.6630,2.6570,2.6630,59
2012-06-26,05:10:00,2.6650,2.6660,2.6630,2.6650,14
2012-06-26,06:00:00,2.6690,2.6820,2.6690,2.6760,68
2012-06-26,06:05:00,2.6750,2.6760,2.6750,2.6760,5
2012-06-26,06:10:00,2.6760,2.6760,2.6700,2.6700,5
2012-06-26,06:15:00,2.6680,2.6680,2.6650,2.6650,6
2012-06-26,06:20:00,2.6700,2.6700,2.6700,2.6700,1
2012-06-26,06:25:00,2.6700,2.6720,2.6700,2.6720,3
2012-06-26,06:35:00,2.6720,2.6720,2.6700,2.6700,6
2012-06-26,06:40:00,2.6690,2.6690,2.6690,2.6690,12
2012-06-26,06:45:00,2.6690,2.6690,2.6640,2.6680,8
2012-06-26,06:50:00,2.6690,2.6690,2.6690,2.6690,1
2012-06-26,06:55:00,2.6680,2.6680,2.6680,2.6680,2
2012-06-26,07:00:00,2.6610,2.6610,2.6600,2.6600,3
2012-06-26,07:05:00,2.6600,2.6630,2.6600,2.6630,5
2012-06-26,07:15:00,2.6600,2.6600,2.6590,2.6590,2
2012-06-26,07:20:00,2.6580,2.6580,2.6550,2.6550,5
2012-06-26,07:25:00,2.6540,2.6540,2.6540,2.6540,1
2012-06-26,07:30:00,2.6520,2.6520,2.6480,2.6480,10
2012-06-26,08:15:00,2.6530,2.6530,2.6530,2.6530,1
2012-06-26,08:25:00,2.6570,2.6570,2.6570,2.6570,1
2012-06-26,08:45:00,2.6640,2.6640,2.6640,2.6640,4
2012-06-26,08:50:00,2.6620,2.6620,2.6620,2.6620,1
2012-06-26,08:55:00,2.6620,2.6620,2.6620,2.6620,5
2012-06-26,09:00:00,2.6620,2.6620,2.6610,2.6610,6
2012-06-26,09:10:00,2.6640,2.6660,2.6640,2.6660,6
2012-06-26,09:15:00,2.6660,2.6660,2.6660,2.6660,2
2012-06-26,09:20:00,2.6660,2.6680,2.6660,2.6680,12
2012-06-26,09:35:00,2.6680,2.6690,2.6680,2.6690,17
2012-06-26,09:45:00,2.6680,2.6680,2.6680,2.6680,1
2012-06-26,09:50:00,2.6680,2.6680,2.6680,2.6680,2
2012-06-26,09:55:00,2.6660,2.6660,2.6660,2.6660,3
2012-06-26,10:20:00,2.6670,2.6670,2.6670,2.6670,1
2012-06-26,10:25:00,2.6670,2.6690,2.6670,2.6690,2
2012-06-26,10:55:00,2.6670,2.6670,2.6670,2.6670,1
2012-06-26,11:00:00,2.6680,2.6680,2.6680,2.6680,1
2012-06-26,11:15:00,2.6650,2.6650,2.6640,2.6640,2
2012-06-26,11:55:00,2.6670,2.6680,2.6670,2.6680,12
2012-06-26,12:00:00,2.6680,2.6690,2.6670,2.6690,38
2012-06-26,12:05:00,2.6680,2.6690,2.6670,2.6690,12
2012-06-26,12:15:00,2.6670,2.6670,2.6670,2.6670,27
2012-06-26,12:20:00,2.6690,2.6690,2.6690,2.6690,3
2012-06-26,12:25:00,2.6690,2.6690,2.6690,2.6690,58
2012-06-26,12:30:00,2.6690,2.6690,2.6670,2.6680,48
2012-06-26,12:35:00,2.6670,2.6680,2.6650,2.6670,80
2012-06-26,12:40:00,2.6660,2.6670,2.6650,2.6660,22
2012-06-26,12:45:00,2.6660,2.6670,2.6660,2.6660,29
2012-06-26,12:50:00,2.6660,2.6680,2.6660,2.6680,8
2012-06-26,12:55:00,2.6690,2.6690,2.6660,2.6660,19
2012-06-26,13:00:00,2.6660,2.6680,2.6660,2.6670,11
2012-06-26,13:05:00,2.6680,2.6690,2.6680,2.6690,4
2012-06-26,13:10:00,2.6670,2.6670,2.6670,2.6670,2
2012-06-26,13:15:00,2.6670,2.6670,2.6670,2.6670,2
2012-06-26,13:20:00,2.6680,2.6680,2.6660,2.6660,4
2012-06-26,13:25:00,2.6670,2.6670,2.6670,2.6670,1
2012-06-26,13:30:00,2.6670,2.6680,2.6670,2.6680,3
2012-06-26,13:35:00,2.6690,2.6690,2.6690,2.6690,1
2012-06-26,13:40:00,2.6690,2.6690,2.6660,2.6660,52
2012-06-26,13:45:00,2.6670,2.6680,2.6660,2.6680,31
2012-06-26,13:50:00,2.6690,2.6690,2.6690,2.6690,4
2012-06-26,13:55:00,2.6700,2.6710,2.6690,2.6690,8
2012-06-26,14:00:00,2.6690,2.6750,2.6690,2.6750,13
2012-06-26,14:05:00,2.6750,2.6750,2.6750,2.6750,1
2012-06-26,14:10:00,2.6750,2.6770,2.6750,2.6770,11
2012-06-26,14:15:00,2.6760,2.6770,2.6760,2.6770,57
2012-06-26,14:20:00,2.6760,2.6780,2.6760,2.6780,17
2012-06-26,14:25:00,2.6780,2.6790,2.6780,2.6780,7
2012-06-26,14:30:00,2.6780,2.6810,2.6770,2.6770,39
2012-06-26,14:35:00,2.6810,2.6850,2.6810,2.6850,11
2012-06-26,14:40:00,2.6840,2.6850,2.6830,2.6840,15
2012-06-26,14:45:00,2.6860,2.6880,2.6860,2.6870,18
2012-06-26,14:50:00,2.6890,2.6920,2.6880,2.6900,41
2012-06-26,14:55:00,2.6890,2.6900,2.6890,2.6900,40
2012-06-26,15:00:00,2.6890,2.6890,2.6850,2.6870,31
2012-06-26,15:05:00,2.6870,2.6880,2.6870,2.6880,25
2012-06-26,15:15:00,2.6880,2.6890,2.6880,2.6890,4
2012-06-26,15:20:00,2.6880,2.6880,2.6880,2.6880,1
2012-06-26,15:25:00,2.6900,2.6910,2.6900,2.6910,3
2012-06-26,15:30:00,2.6910,2.6930,2.6910,2.6910,38
2012-06-26,15:35:00,2.6920,2.6920,2.6900,2.6920,84
2012-06-26,15:40:00,2.6910,2.6940,2.6910,2.6910,62
2012-06-26,15:45:00,2.6910,2.6910,2.6910,2.6910,4
2012-06-26,15:50:00,2.6930,2.6940,2.6910,2.6940,19
2012-06-26,15:55:00,2.6930,2.6940,2.6920,2.6940,37
2012-06-26,16:00:00,2.6940,2.6950,2.6940,2.6940,4
2012-06-26,16:05:00,2.6940,2.6950,2.6940,2.6950,6
2012-06-26,16:10:00,2.6950,2.6950,2.6950,2.6950,2
2012-06-26,16:15:00,2.6950,2.6960,2.6940,2.6940,32
2012-06-26,16:20:00,2.6930,2.6930,2.6930,2.6930,3
2012-06-26,16:25:00,2.6940,2.6960,2.6940,2.6960,73
2012-06-26,16:30:00,2.6960,2.6960,2.6960,2.6960,7
2012-06-26,16:35:00,2.6930,2.6950,2.6930,2.6950,87
2012-06-26,16:40:00,2.6950,2.6970,2.6930,2.6950,64
2012-06-26,16:45:00,2.6950,2.6960,2.6930,2.6960,24
2012-06-26,16:50:00,2.6970,2.6970,2.6960,2.6960,13
2012-06-26,16:55:00,2.6960,2.6990,2.6960,2.6970,10
2012-06-26,17:00:00,2.6960,2.6970,2.6960,2.6970,6
2012-06-26,17:05:00,2.6960,2.6960,2.6960,2.6960,6
2012-06-26,17:10:00,2.6950,2.7010,2.6950,2.7010,19
2012-06-26,17:15:00,2.7010,2.7020,2.7000,2.7000,6
2012-06-26,17:20:00,2.7000,2.7000,2.6950,2.6960,37
2012-06-26,17:25:00,2.6980,2.7020,2.6980,2.7010,11
2012-06-26,17:30:00,2.7000,2.7010,2.6990,2.6990,5
2012-06-26,17:35:00,2.6990,2.7030,2.6990,2.7010,12
2012-06-26,17:40:00,2.7030,2.7030,2.7010,2.7010,2
2012-06-26,17:50:00,2.7000,2.7010,2.6990,2.7000,10
2012-06-26,17:55:00,2.7000,2.7020,2.7000,2.7020,32
2012-06-26,18:00:00,2.7000,2.7020,2.6990,2.7010,26
2012-06-26,18:05:00,2.7010,2.7040,2.7010,2.7020,36
2012-06-26,18:10:00,2.7020,2.7030,2.7020,2.7020,16
2012-06-26,18:15:00,2.7040,2.7040,2.7020,2.7030,31
2012-06-26,18:20:00,2.7050,2.7070,2.7050,2.7070,82
2012-06-26,18:25:00,2.7070,2.7070,2.7060,2.7070,29
2012-06-26,18:30:00,2.7070,2.7090,2.7040,2.7050,47
2012-06-26,18:35:00,2.7040,2.7050,2.7000,2.7010,12
2012-06-26,18:40:00,2.7020,2.7060,2.7020,2.7020,24
2012-06-26,18:45:00,2.7030,2.7030,2.7000,2.7000,19
2012-06-26,18:50:00,2.7000,2.7020,2.7000,2.7000,37
2012-06-26,18:55:00,2.7000,2.7090,2.6970,2.7090,35
2012-06-26,19:00:00,2.7070,2.7080,2.7040,2.7080,39
2012-06-26,19:05:00,2.7080,2.7080,2.7000,2.7020,39
2012-06-26,19:10:00,2.7030,2.7040,2.6930,2.6990,318
2012-06-26,19:15:00,2.6980,2.7010,2.6940,2.6970,119
2012-06-26,19:20:00,2.6970,2.7020,2.6970,2.7010,36
2012-06-26,19:25:00,2.7010,2.7020,2.6980,2.7020,48
2012-06-26,19:30:00,2.7000,2.7010,2.7000,2.7000,40
2012-06-26,19:35:00,2.7010,2.7010,2.6980,2.7010,43
2012-06-26,19:40:00,2.7000,2.7050,2.7000,2.7030,30
2012-06-26,19:45:00,2.7050,2.7180,2.7050,2.7180,217
2012-06-26,19:50:00,2.7190,2.7190,2.7040,2.7070,421
2012-06-26,19:55:00,2.7070,2.7090,2.7040,2.7060,85
2012-06-26,20:00:00,2.7050,2.7120,2.7040,2.7120,54
2012-06-26,20:05:00,2.7120,2.7120,2.6950,2.7010,545
2012-06-26,20:10:00,2.7020,2.7040,2.6870,2.6900,434
2012-06-26,20:15:00,2.6900,2.6900,2.6820,2.6860,186
2012-06-26,20:20:00,2.6870,2.6910,2.6830,2.6830,203
2012-06-26,20:25:00,2.6830,2.6860,2.6690,2.6780,869
2012-06-26,20:30:00,2.6770,2.6830,2.6750,2.6810,372
2012-06-26,20:35:00,2.6820,2.6850,2.6790,2.6800,270
2012-06-26,20:40:00,2.6800,2.6900,2.6800,2.6880,277
2012-06-26,20:45:00,2.6870,2.6940,2.6870,2.6890,209
2012-06-26,20:50:00,2.6890,2.6890,2.6820,2.6870,299
2012-06-26,20:55:00,2.6850,2.6850,2.6760,2.6790,468
2012-06-26,21:00:00,2.6780,2.6950,2.6770,2.6930,696
2012-06-26,21:05:00,2.6920,2.6930,2.6890,2.6900,304
2012-06-26,21:10:00,2.6910,2.7040,2.6880,2.7040,730
2012-06-26,21:15:00,2.7030,2.7030,2.6940,2.6950,475
2012-06-26,21:20:00,2.6960,2.7030,2.6930,2.7020,327
2012-06-26,21:25:00,2.7030,2.7030,2.6950,2.6970,228
2012-06-26,21:30:00,2.6960,2.6990,2.6860,2.6910,623
2012-06-26,21:35:00,2.6910,2.6910,2.6810,2.6810,707
2012-06-26,21:40:00,2.6810,2.6830,2.6750,2.6800,611
2012-06-26,21:45:00,2.6790,2.6810,2.6760,2.6810,346
2012-06-26,21:50:00,2.6810,2.6900,2.6750,2.6900,508
2012-06-26,21:55:00,2.6890,2.6890,2.6850,2.6860,191
2012-06-26,22:00:00,2.6880,2.6880,2.6730,2.6770,690
2012-06-26,22:05:00,2.6770,2.6830,2.6770,2.6780,474
2012-06-26,22:10:00,2.6790,2.6800,2.6700,2.6730,703
2012-06-26,22:15:00,2.6730,2.6750,2.6680,2.6690,327
2012-06-26,22:20:00,2.6690,2.6700,2.6630,2.6660,675
2012-06-26,22:25:00,2.6670,2.6710,2.6650,2.6700,297
2012-06-26,22:30:00,2.6710,2.6730,2.6660,2.6660,680
2012-06-26,22:35:00,2.6660,2.6700,2.6660,2.6700,162
2012-06-26,22:40:00,2.6710,2.6740,2.6680,2.6730,343
2012-06-26,22:45:00,2.6720,2.6740,2.6710,2.6720,215
2012-06-26,22:50:00,2.6730,2.6740,2.6680,2.6700,138
2012-06-26,22:55:00,2.6700,2.6800,2.6690,2.6790,475
2012-06-26,23:00:00,2.6790,2.6800,2.6730,2.6740,169
2012-06-26,23:05:00,2.6750,2.6780,2.6730,2.6780,200
2012-06-26,23:10:00,2.6790,2.6870,2.6790,2.6840,434
2012-06-26,23:15:00,2.6850,2.6850,2.6780,2.6810,164
2012-06-26,23:20:00,2.6820,2.6850,2.6820,2.6850,94
2012-06-26,23:25:00,2.6840,2.6910,2.6840,2.6870,195
2012-06-26,23:30:00,2.6880,2.6880,2.6800,2.6850,216
2012-06-26,23:35:00,2.6840,2.6890,2.6840,2.6850,179
2012-06-26,23:40:00,2.6860,2.6870,2.6800,2.6810,344
2012-06-26,23:45:00,2.6810,2.6830,2.6770,2.6790,406
2012-06-26,23:50:00,2.6800,2.6820,2.6790,2.6800,219
2012-06-26,23:55:00,2.6800,2.6820,2.6780,2.6800,286
2012-06-27,00:00:00,2.6790,2.6800,2.6750,2.6780,247
2012-06-27,00:05:00,2.6800,2.6850,2.6790,2.6840,206
2012-06-27,00:10:00,2.6850,2.6870,2.6750,2.6800,304
2012-06-27,00:15:00,2.6810,2.6880,2.6800,2.6860,224
2012-06-27,00:20:00,2.6870,2.6900,2.6870,2.6870,255
2012-06-27,00:25:00,2.6860,2.6880,2.6830,2.6880,48
2012-06-27,00:30:00,2.6890,2.6900,2.6850,2.6890,307
2012-06-27,00:35:00,2.6880,2.7000,2.6880,2.6970,624
2012-06-27,00:40:00,2.6980,2.6980,2.6910,2.6920,194
2012-06-27,00:45:00,2.6920,2.6980,2.6870,2.6980,357
2012-06-27,00:50:00,2.6980,2.7110,2.6980,2.7000,1424
2012-06-27,00:55:00,2.6990,2.7100,2.6960,2.7100,548
2012-06-27,01:00:00,2.7100,2.7130,2.7040,2.7040,635
2012-06-27,01:05:00,2.7030,2.7140,2.7000,2.7130,445
2012-06-27,01:10:00,2.7140,2.7170,2.7070,2.7080,662
2012-06-27,01:15:00,2.7090,2.7120,2.7040,2.7060,362
2012-06-27,01:20:00,2.7060,2.7300,2.7050,2.7250,1427
2012-06-27,01:25:00,2.7250,2.7270,2.7140,2.7160,505
2012-06-27,01:30:00,2.7160,2.7300,2.7160,2.7270,864
2012-06-27,01:35:00,2.7270,2.7490,2.7240,2.7390,1949
2012-06-27,01:40:00,2.7400,2.7460,2.7340,2.7370,1147
2012-06-27,01:45:00,2.7380,2.7470,2.7370,2.7410,1165
2012-06-27,01:50:00,2.7410,2.7420,2.7310,2.7400,898
2012-06-27,01:55:00,2.7400,2.7400,2.7330,2.7340,407
2012-06-27,02:00:00,2.7350,2.7450,2.7340,2.7350,893
2012-06-27,02:05:00,2.7350,2.7420,2.7290,2.7390,823
2012-06-27,02:10:00,2.7400,2.7440,2.7370,2.7400,478
2012-06-27,02:15:00,2.7410,2.7450,2.7400,2.7410,606
2012-06-27,02:20:00,2.7420,2.7490,2.7330,2.7450,1247
2012-06-27,02:25:00,2.7450,2.7700,2.7450,2.7660,7671
2012-06-27,02:30:00,2.7670,2.7670,2.7580,2.7610,1700
2012-06-27,02:35:00,2.7610,2.7650,2.7600,2.7640,291
2012-06-27,02:40:00,2.7630,2.7680,2.7620,2.7680,301
2012-06-27,02:45:00,2.7680,2.7780,2.7680,2.7750,670
2012-06-27,02:50:00,2.7760,2.7760,2.7740,2.7760,97
2012-06-27,02:55:00,2.7750,2.7760,2.7730,2.7740,125
2012-06-27,03:00:00,2.7740,2.7740,2.7680,2.7680,182
2012-06-27,03:05:00,2.7670,2.7700,2.7670,2.7680,106
2012-06-27,03:10:00,2.7690,2.7760,2.7680,2.7740,246
2012-06-27,03:15:00,2.7740,2.7750,2.7710,2.7710,53
2012-06-27,03:20:00,2.7710,2.7780,2.7710,2.7760,127
2012-06-27,03:25:00,2.7760,2.7800,2.7760,2.7780,71
2012-06-27,03:30:00,2.7770,2.7770,2.7720,2.7730,286
2012-06-27,03:35:00,2.7720,2.7720,2.7690,2.7700,64
2012-06-27,03:40:00,2.7700,2.7750,2.7690,2.7750,109
2012-06-27,03:45:00,2.7750,2.7750,2.7720,2.7740,70
2012-06-27,03:50:00,2.7730,2.7740,2.7710,2.7730,45
2012-06-27,03:55:00,2.7740,2.7760,2.7740,2.7750,56
2012-06-27,04:00:00,2.7760,2.7810,2.7740,2.7810,129
2012-06-27,04:05:00,2.7810,2.7850,2.7810,2.7840,56
2012-06-27,04:10:00,2.7840,2.7840,2.7820,2.7820,15
2012-06-27,04:15:00,2.7820,2.7840,2.7820,2.7820,12
2012-06-27,04:20:00,2.7820,2.7860,2.7820,2.7850,8
2012-06-27,04:25:00,2.7830,2.7840,2.7820,2.7820,11
2012-06-27,04:30:00,2.7820,2.7820,2.7780,2.7780,20
2012-06-27,04:35:00,2.7670,2.7780,2.7670,2.7780,3
2012-06-27,04:40:00,2.7750,2.7800,2.7750,2.7770,5
2012-06-27,04:45:00,2.7790,2.7800,2.7790,2.7800,5
2012-06-27,04:50:00,2.7780,2.7800,2.7740,2.7740,11
2012-06-27,04:55:00,2.7750,2.7750,2.7730,2.7730,15
2012-06-27,05:00:00,2.7730,2.7760,2.7730,2.7760,10
2012-06-27,05:05:00,2.7780,2.7850,2.7780,2.7850,153
2012-06-27,05:10:00,2.7830,2.7850,2.7800,2.7800,22
2012-06-27,06:00:00,2.7870,2.7870,2.7870,2.7870,1
2012-06-27,06:05:00,2.7850,2.7850,2.7850,2.7850,6
2012-06-27,06:10:00,2.7880,2.8080,2.7880,2.8060,90
2012-06-27,06:15:00,2.7910,2.7910,2.7860,2.7860,36
2012-06-27,06:30:00,2.8000,2.8000,2.7920,2.7920,9
2012-06-27,06:40:00,2.8000,2.8000,2.8000,2.8000,3
2012-06-27,06:45:00,2.8000,2.8000,2.8000,2.8000,10
2012-06-27,07:00:00,2.8000,2.8000,2.8000,2.8000,9
2012-06-27,07:05:00,2.8000,2.8060,2.8000,2.8060,2
2012-06-27,07:15:00,2.8070,2.8070,2.8070,2.8070,1
2012-06-27,07:20:00,2.8070,2.8070,2.8050,2.8050,16
2012-06-27,07:25:00,2.8100,2.8100,2.8100,2.8100,11
2012-06-27,07:30:00,2.8110,2.8110,2.8100,2.8100,18
2012-06-27,07:35:00,2.8110,2.8110,2.8100,2.8100,19
2012-06-27,07:40:00,2.8100,2.8110,2.8100,2.8110,5
2012-06-27,07:45:00,2.8110,2.8110,2.8100,2.8100,22
2012-06-27,07:50:00,2.8100,2.8100,2.8100,2.8100,1
2012-06-27,07:55:00,2.8100,2.8100,2.8100,2.8100,7
2012-06-27,08:00:00,2.8100,2.8100,2.8100,2.8100,7
2012-06-27,08:05:00,2.8100,2.8100,2.8050,2.8050,24
2012-06-27,08:10:00,2.8050,2.8050,2.8000,2.8000,11
2012-06-27,08:25:00,2.8010,2.8010,2.8000,2.8000,2
2012-06-27,08:45:00,2.8000,2.8000,2.8000,2.8000,1
2012-06-27,09:00:00,2.7990,2.7990,2.7980,2.7980,5
2012-06-27,09:05:00,2.8020,2.8030,2.7960,2.7960,4
2012-06-27,09:10:00,2.8020,2.8020,2.8020,2.8020,1
2012-06-27,09:25:00,2.7960,2.7960,2.7960,2.7960,1
2012-06-27,09:30:00,2.7950,2.7950,2.7950,2.7950,1
2012-06-27,10:35:00,2.8000,2.8000,2.8000,2.8000,2
2012-06-27,10:50:00,2.7970,2.7970,2.7970,2.7970,2
2012-06-27,11:20:00,2.8010,2.8010,2.7970,2.7970,4
2012-06-27,11:25:00,2.8010,2.8040,2.8010,2.8040,8
2012-06-27,11:35:00,2.7980,2.7980,2.7980,2.7980,1
2012-06-27,11:45:00,2.7960,2.7970,2.7960,2.7970,2
2012-06-27,11:50:00,2.7970,2.7970,2.7970,2.7970,3
2012-06-27,11:55:00,2.7960,2.7960,2.7960,2.7960,1
2012-06-27,12:10:00,2.7950,2.7950,2.7950,2.7950,1
2012-06-27,12:15:00,2.7950,2.7950,2.7940,2.7950,16
2012-06-27,12:25:00,2.7950,2.7950,2.7940,2.7940,12
2012-06-27,12:30:00,2.7940,2.7940,2.7940,2.7940,5
2012-06-27,12:35:00,2.7960,2.7960,2.7960,2.7960,3
2012-06-27,12:45:00,2.7940,2.7940,2.7940,2.7940,3
2012-06-27,12:50:00,2.7940,2.7940,2.7910,2.7910,11
2012-06-27,12:55:00,2.7930,2.7930,2.7930,2.7930,3
2012-06-27,13:00:00,2.7940,2.7940,2.7940,2.7940,5
2012-06-27,13:05:00,2.7940,2.7950,2.7940,2.7950,4
2012-06-27,13:10:00,2.7960,2.7960,2.7960,2.7960,1
2012-06-27,13:25:00,2.8020,2.8030,2.8020,2.8030,4
2012-06-27,13:30:00,2.8030,2.8030,2.8020,2.8020,12
2012-06-27,13:35:00,2.8000,2.8000,2.8000,2.8000,1
2012-06-27,13:45:00,2.7990,2.7990,2.7980,2.7980,3
2012-06-27,14:00:00,2.7980,2.7980,2.7980,2.7980,1
2012-06-27,14:15:00,2.8020,2.8050,2.8020,2.8050,53
2012-06-27,14:20:00,2.8040,2.8040,2.8040,2.8040,2
2012-06-27,14:25:00,2.8020,2.8040,2.8020,2.8040,5
2012-06-27,14:30:00,2.8030,2.8030,2.8030,2.8030,2
2012-06-27,14:40:00,2.8040,2.8040,2.8040,2.8040,5
2012-06-27,14:45:00,2.8000,2.8000,2.7980,2.7990,12
2012-06-27,14:50:00,2.7960,2.7960,2.7960,2.7960,1
2012-06-27,15:05:00,2.8000,2.8000,2.7980,2.7980,9
2012-06-27,15:40:00,2.8000,2.8000,2.8000,2.8000,7
2012-06-27,15:45:00,2.8000,2.8000,2.8000,2.8000,3
2012-06-27,15:50:00,2.7990,2.8000,2.7990,2.8000,4
2012-06-27,16:00:00,2.8000,2.8000,2.8000,2.8000,1
2012-06-27,16:05:00,2.7960,2.7970,2.7960,2.7970,3
2012-06-27,16:15:00,2.7950,2.7950,2.7950,2.7950,2
2012-06-27,16:20:00,2.7950,2.7950,2.7940,2.7940,2
2012-06-27,16:35:00,2.7960,2.7960,2.7960,2.7960,1
2012-06-27,16:40:00,2.8080,2.8090,2.8080,2.8090,3
2012-06-27,16:45:00,2.8100,2.8110,2.8100,2.8100,12
2012-06-27,17:00:00,2.8160,2.8160,2.8150,2.8150,2
2012-06-27,17:05:00,2.8160,2.8180,2.8140,2.8140,26
2012-06-27,17:10:00,2.8110,2.8110,2.8040,2.8040,5
2012-06-27,17:15:00,2.8040,2.8040,2.8020,2.8020,3
2012-06-27,17:20:00,2.8010,2.8010,2.7990,2.7990,2
2012-06-27,17:25:00,2.7980,2.7980,2.7980,2.7980,3
2012-06-27,17:30:00,2.7990,2.7990,2.7990,2.7990,1
2012-06-27,17:35:00,2.7990,2.7990,2.7990,2.7990,2
2012-06-27,17:45:00,2.8100,2.8110,2.8100,2.8100,31
2012-06-27,17:55:00,2.8150,2.8150,2.8150,2.8150,3
2012-06-27,18:05:00,2.8120,2.8120,2.8080,2.8080,2
2012-06-27,18:10:00,2.8130,2.8130,2.8130,2.8130,1
2012-06-27,18:20:00,2.8130,2.8130,2.8110,2.8110,8
2012-06-27,18:35:00,2.8150,2.8150,2.8150,2.8150,1
2012-06-27,18:50:00,2.8100,2.8100,2.8100,2.8100,2
2012-06-27,19:00:00,2.8110,2.8110,2.8110,2.8110,8
2012-06-27,19:10:00,2.8200,2.8240,2.8200,2.8240,7
2012-06-27,19:15:00,2.8220,2.8220,2.8150,2.8150,57
2012-06-27,19:20:00,2.8140,2.8140,2.8110,2.8130,12
2012-06-27,19:25:00,2.8110,2.8110,2.8090,2.8090,6
2012-06-27,19:30:00,2.8180,2.8190,2.8180,2.8190,3
2012-06-27,19:35:00,2.8240,2.8340,2.8240,2.8340,33
2012-06-27,19:40:00,2.8340,2.8450,2.8340,2.8450,35
2012-06-27,19:45:00,2.8470,2.8470,2.8400,2.8430,14
2012-06-27,19:50:00,2.8370,2.8380,2.8370,2.8370,18
2012-06-27,19:55:00,2.8410,2.8410,2.8340,2.8340,35
2012-06-27,20:00:00,2.8380,2.8380,2.8250,2.8280,78
2012-06-27,20:05:00,2.8210,2.8250,2.8210,2.8230,57
2012-06-27,20:10:00,2.8210,2.8270,2.8200,2.8250,55
2012-06-27,20:15:00,2.8240,2.8250,2.8220,2.8250,15
2012-06-27,20:20:00,2.8280,2.8380,2.8280,2.8360,86
2012-06-27,20:25:00,2.8370,2.8430,2.8370,2.8370,95
2012-06-27,20:30:00,2.8370,2.8380,2.8300,2.8330,105
2012-06-27,20:35:00,2.8380,2.8380,2.8360,2.8370,21
2012-06-27,20:40:00,2.8350,2.8370,2.8300,2.8300,113
2012-06-27,20:45:00,2.8310,2.8340,2.8310,2.8340,85
2012-06-27,20:50:00,2.8350,2.8350,2.8330,2.8340,75
2012-06-27,20:55:00,2.8350,2.8650,2.8340,2.8620,395
2012-06-27,21:00:00,2.8640,2.9030,2.8620,2.8970,238
2012-06-27,21:05:00,2.9000,2.9200,2.8960,2.9160,132
2012-06-27,21:10:00,2.9180,2.9460,2.9100,2.9100,207
2012-06-27,21:15:00,2.9070,2.9130,2.8790,2.8820,193
2012-06-27,21:20:00,2.8830,2.9000,2.8800,2.8850,319
2012-06-27,21:25:00,2.8800,2.8920,2.8690,2.8920,146
2012-06-27,21:30:00,2.8920,2.8930,2.8880,2.8900,32
2012-06-27,21:35:00,2.8900,2.8930,2.8750,2.8870,47
2012-06-27,21:40:00,2.8850,2.8910,2.8690,2.8690,182
2012-06-27,21:45:00,2.8710,2.8840,2.8690,2.8780,203
2012-06-27,21:50:00,2.8750,2.8750,2.8580,2.8600,204
2012-06-27,21:55:00,2.8620,2.8660,2.8600,2.8630,16
2012-06-27,22:00:00,2.8660,2.8710,2.8650,2.8670,72
2012-06-27,22:05:00,2.8670,2.8670,2.8580,2.8620,94
2012-06-27,22:10:00,2.8610,2.8690,2.8610,2.8660,87
2012-06-27,22:15:00,2.8670,2.8690,2.8630,2.8650,112
2012-06-27,22:20:00,2.8650,2.8650,2.8550,2.8560,39
2012-06-27,22:25:00,2.8560,2.8560,2.8430,2.8490,135
2012-06-27,22:30:00,2.8460,2.8500,2.8400,2.8400,112
2012-06-27,22:35:00,2.8460,2.8460,2.8390,2.8420,152
2012-06-27,22:40:00,2.8460,2.8700,2.8460,2.8700,191
2012-06-27,22:45:00,2.8730,2.8760,2.8670,2.8690,132
2012-06-27,22:50:00,2.8620,2.8620,2.8520,2.8520,51
2012-06-27,22:55:00,2.8540,2.8550,2.8390,2.8480,138
2012-06-27,23:00:00,2.8480,2.8510,2.8480,2.8490,20
2012-06-27,23:05:00,2.8490,2.8520,2.8490,2.8520,41
2012-06-27,23:10:00,2.8480,2.8490,2.8420,2.8420,71
2012-06-27,23:15:00,2.8440,2.8550,2.8440,2.8550,32
2012-06-27,23:20:00,2.8580,2.8580,2.8560,2.8560,16
2012-06-27,23:25:00,2.8560,2.8560,2.8560,2.8560,10
2012-06-27,23:30:00,2.8580,2.8590,2.8560,2.8560,25
2012-06-27,23:35:00,2.8610,2.8630,2.8580,2.8600,21
2012-06-27,23:40:00,2.8630,2.8630,2.8600,2.8610,9
2012-06-27,23:45:00,2.8650,2.8650,2.8630,2.8630,3
2012-06-27,23:50:00,2.8650,2.8650,2.8560,2.8560,78
2012-06-27,23:55:00,2.8550,2.8550,2.8480,2.8530,40
2012-06-28,00:00:00,2.8550,2.8580,2.8500,2.8510,35
2012-06-28,00:05:00,2.8500,2.8610,2.8490,2.8600,62
2012-06-28,00:10:00,2.8670,2.8680,2.8660,2.8660,24
2012-06-28,00:15:00,2.8610,2.8610,2.8610,2.8610,10
2012-06-28,00:20:00,2.8600,2.8760,2.8600,2.8760,40
2012-06-28,00:25:00,2.8740,2.8780,2.8740,2.8780,11
2012-06-28,00:30:00,2.8800,2.8800,2.8770,2.8770,49
2012-06-28,00:35:00,2.8770,2.8890,2.8770,2.8890,28
2012-06-28,00:40:00,2.8930,2.8990,2.8910,2.8940,79
2012-06-28,00:55:00,2.8710,2.8710,2.8710,2.8710,8
2012-06-28,01:00:00,2.8650,2.8660,2.8610,2.8610,47
2012-06-28,01:05:00,2.8540,2.8540,2.8500,2.8530,27
2012-06-28,01:10:00,2.8480,2.8500,2.8480,2.8500,11
2012-06-28,01:15:00,2.8540,2.8540,2.8540,2.8540,9
2012-06-28,01:20:00,2.8540,2.8540,2.8450,2.8450,19
2012-06-28,01:25:00,2.8360,2.8370,2.8040,2.8160,188
2012-06-28,01:30:00,2.8120,2.8160,2.8120,2.8160,65
2012-06-28,01:35:00,2.8150,2.8150,2.8150,2.8150,1
2012-06-28,01:40:00,2.8040,2.8080,2.7910,2.8080,35
2012-06-28,01:45:00,2.8190,2.8290,2.8190,2.8290,24
2012-06-28,01:50:00,2.8270,2.8290,2.8240,2.8270,42
2012-06-28,01:55:00,2.8280,2.8290,2.8210,2.8210,124
2012-06-28,02:00:00,2.8200,2.8200,2.7810,2.7860,437
2012-06-28,02:05:00,2.7870,2.8000,2.7850,2.7950,395
2012-06-28,02:10:00,2.7920,2.7930,2.7820,2.7840,352
2012-06-28,02:15:00,2.7830,2.7850,2.7350,2.7490,492
2012-06-28,02:20:00,2.7430,2.7510,2.7400,2.7480,309
2012-06-28,02:25:00,2.7480,2.7530,2.7450,2.7530,372
2012-06-28,04:25:00,2.7600,2.7680,2.7600,2.7630,270
2012-06-28,04:30:00,2.7660,2.7660,2.7640,2.7660,32
2012-06-28,04:35:00,2.7630,2.7980,2.7630,2.7690,131
2012-06-28,04:40:00,2.7680,2.7690,2.7640,2.7660,51
2012-06-28,04:45:00,2.7660,2.7710,2.7640,2.7700,58
2012-06-28,04:50:00,2.7670,2.7670,2.7650,2.7660,18
2012-06-28,04:55:00,2.7680,2.7740,2.7680,2.7730,60
2012-06-28,05:00:00,2.7710,2.7740,2.7710,2.7720,37
2012-06-28,05:05:00,2.7720,2.7750,2.7680,2.7700,37
2012-06-28,05:10:00,2.7700,2.7700,2.7650,2.7660,56
2012-06-28,06:00:00,2.7650,2.7700,2.7630,2.7650,84
2012-06-28,06:05:00,2.7640,2.7650,2.7600,2.7600,26
2012-06-28,06:10:00,2.7600,2.7630,2.7590,2.7630,14
2012-06-28,06:15:00,2.7610,2.7630,2.7610,2.7630,5
2012-06-28,06:20:00,2.7630,2.7630,2.7630,2.7630,6
2012-06-28,06:25:00,2.7630,2.7660,2.7630,2.7660,12
2012-06-28,06:30:00,2.7660,2.7790,2.7660,2.7790,88
2012-06-28,06:35:00,2.7790,2.7790,2.7740,2.7740,4
2012-06-28,06:40:00,2.7740,2.7740,2.7740,2.7740,1
2012-06-28,06:45:00,2.7790,2.7790,2.7780,2.7780,4
2012-06-28,06:50:00,2.7790,2.7790,2.7790,2.7790,1
2012-06-28,06:55:00,2.7800,2.7800,2.7790,2.7790,8
2012-06-28,07:10:00,2.7780,2.7780,2.7750,2.7750,3
2012-06-28,07:15:00,2.7750,2.7780,2.7750,2.7780,9
2012-06-28,07:20:00,2.7750,2.7760,2.7750,2.7760,3
2012-06-28,07:35:00,2.7750,2.7750,2.7750,2.7750,1
2012-06-28,07:40:00,2.7730,2.7730,2.7620,2.7640,75
2012-06-28,07:45:00,2.7620,2.7620,2.7610,2.7610,4
2012-06-28,07:50:00,2.7610,2.7610,2.7610,2.7610,3
2012-06-28,07:55:00,2.7650,2.7660,2.7650,2.7660,2
2012-06-28,08:15:00,2.7640,2.7670,2.7640,2.7670,5
2012-06-28,08:20:00,2.7650,2.7690,2.7650,2.7690,5
2012-06-28,08:25:00,2.7700,2.7700,2.7700,2.7700,3
2012-06-28,08:30:00,2.7710,2.7740,2.7710,2.7740,8
2012-06-28,08:35:00,2.7730,2.7740,2.7730,2.7740,4
2012-06-28,08:40:00,2.7750,2.7780,2.7750,2.7760,6
2012-06-28,08:45:00,2.7730,2.7750,2.7730,2.7750,2
2012-06-28,08:50:00,2.7760,2.7760,2.7760,2.7760,1
2012-06-28,08:55:00,2.7750,2.7750,2.7750,2.7750,1
2012-06-28,09:00:00,2.7770,2.7780,2.7770,2.7780,4
2012-06-28,09:05:00,2.7780,2.7790,2.7780,2.7790,3
2012-06-28,09:10:00,2.7790,2.7810,2.7790,2.7810,10
2012-06-28,09:15:00,2.7810,2.7830,2.7790,2.7810,73
2012-06-28,09:20:00,2.7810,2.7810,2.7810,2.7810,2
2012-06-28,09:25:00,2.7820,2.7820,2.7820,2.7820,2
2012-06-28,09:30:00,2.7820,2.7820,2.7810,2.7810,6
2012-06-28,09:35:00,2.7810,2.7820,2.7810,2.7820,2
2012-06-28,09:50:00,2.7840,2.7840,2.7840,2.7840,2
2012-06-28,09:55:00,2.7850,2.7850,2.7840,2.7840,9
2012-06-28,10:00:00,2.7830,2.7830,2.7810,2.7810,9
2012-06-28,10:05:00,2.7810,2.7820,2.7810,2.7820,3
2012-06-28,10:10:00,2.7820,2.7820,2.7800,2.7800,7
2012-06-28,10:25:00,2.7800,2.7820,2.7800,2.7820,3
2012-06-28,10:30:00,2.7820,2.7820,2.7810,2.7810,6
2012-06-28,10:45:00,2.7820,2.7840,2.7810,2.7840,4
2012-06-28,10:50:00,2.7840,2.7850,2.7840,2.7840,8
2012-06-28,10:55:00,2.7850,2.7850,2.7840,2.7840,6
2012-06-28,11:00:00,2.7840,2.7850,2.7820,2.7850,14
2012-06-28,11:05:00,2.7820,2.7850,2.7820,2.7850,2
2012-06-28,11:20:00,2.7810,2.7840,2.7810,2.7840,3
2012-06-28,11:25:00,2.7850,2.7900,2.7850,2.7900,33
2012-06-28,11:30:00,2.7860,2.7860,2.7850,2.7850,7
2012-06-28,11:35:00,2.7870,2.7870,2.7860,2.7860,8
2012-06-28,11:40:00,2.7880,2.7940,2.7880,2.7940,17
2012-06-28,11:45:00,2.7910,2.7910,2.7890,2.7890,41
2012-06-28,11:50:00,2.7890,2.7900,2.7880,2.7900,4
2012-06-28,11:55:00,2.7890,2.7910,2.7880,2.7900,15
2012-06-28,12:00:00,2.7910,2.7960,2.7910,2.7960,36
2012-06-28,12:05:00,2.7970,2.7980,2.7960,2.7960,14
2012-06-28,12:10:00,2.7960,2.7980,2.7940,2.7940,144
2012-06-28,12:15:00,2.7950,2.7960,2.7920,2.7960,86
2012-06-28,12:20:00,2.7970,2.7980,2.7970,2.7980,6
2012-06-28,12:25:00,2.7970,2.7990,2.7950,2.7990,27
2012-06-28,12:30:00,2.8000,2.8060,2.8000,2.8060,171
2012-06-28,12:35:00,2.8020,2.8030,2.7960,2.7980,44
2012-06-28,12:40:00,2.7980,2.8050,2.7980,2.8040,17
2012-06-28,12:45:00,2.8040,2.8120,2.8040,2.8110,60
2012-06-28,12:50:00,2.8100,2.8100,2.8080,2.8090,7
2012-06-28,12:55:00,2.8080,2.8130,2.8080,2.8120,17
2012-06-28,13:00:00,2.8110,2.8150,2.8100,2.8150,110
2012-06-28,13:05:00,2.8140,2.8150,2.8100,2.8100,42
2012-06-28,13:10:00,2.8100,2.8100,2.8060,2.8060,75
2012-06-28,13:15:00,2.8060,2.8100,2.8060,2.8100,8
2012-06-28,13:20:00,2.8100,2.8100,2.8070,2.8070,8
2012-06-28,13:25:00,2.8080,2.8100,2.8080,2.8100,5
2012-06-28,13:30:00,2.8100,2.8100,2.8100,2.8100,1
2012-06-28,13:35:00,2.8110,2.8120,2.8110,2.8120,5
2012-06-28,13:40:00,2.8140,2.8150,2.8140,2.8150,4
2012-06-28,13:45:00,2.8160,2.8170,2.8150,2.8150,13
2012-06-28,13:50:00,2.8150,2.8150,2.8150,2.8150,16
2012-06-28,13:55:00,2.8140,2.8140,2.8120,2.8140,44
2012-06-28,14:00:00,2.8160,2.8170,2.8160,2.8170,32
2012-06-28,14:05:00,2.8170,2.8190,2.8170,2.8190,41
2012-06-28,14:10:00,2.8190,2.8200,2.8190,2.8200,16
2012-06-28,14:15:00,2.8200,2.8210,2.8200,2.8210,46
2012-06-28,14:20:00,2.8200,2.8210,2.8200,2.8200,36
2012-06-28,14:25:00,2.8200,2.8260,2.8200,2.8260,25
2012-06-28,14:30:00,2.8250,2.8250,2.8230,2.8230,25
2012-06-28,14:35:00,2.8230,2.8240,2.8220,2.8220,9
2012-06-28,14:40:00,2.8200,2.8220,2.8200,2.8210,8
2012-06-28,14:45:00,2.8220,2.8240,2.8220,2.8240,4
2012-06-28,14:50:00,2.8230,2.8230,2.8210,2.8230,24
2012-06-28,14:55:00,2.8230,2.8260,2.8230,2.8260,11
2012-06-28,15:00:00,2.8250,2.8260,2.8240,2.8260,7
2012-06-28,15:05:00,2.8260,2.8270,2.8250,2.8270,26
2012-06-28,15:10:00,2.8260,2.8270,2.8260,2.8270,16
2012-06-28,15:15:00,2.8270,2.8300,2.8270,2.8300,32
2012-06-28,15:20:00,2.8310,2.8340,2.8310,2.8340,76
2012-06-28,15:25:00,2.8350,2.8360,2.8260,2.8270,115
2012-06-28,15:30:00,2.8260,2.8280,2.8260,2.8280,22
2012-06-28,15:35:00,2.8260,2.8270,2.8260,2.8260,8
2012-06-28,15:40:00,2.8280,2.8280,2.8280,2.8280,4
2012-06-28,15:45:00,2.8280,2.8290,2.8280,2.8290,13
2012-06-28,15:50:00,2.8300,2.8300,2.8290,2.8300,65
2012-06-28,15:55:00,2.8290,2.8300,2.8290,2.8290,30
2012-06-28,16:00:00,2.8290,2.8290,2.8250,2.8250,64
2012-06-28,16:05:00,2.8240,2.8250,2.8220,2.8240,66
2012-06-28,16:10:00,2.8240,2.8250,2.8240,2.8250,10
2012-06-28,16:15:00,2.8240,2.8240,2.8210,2.8210,41
2012-06-28,16:20:00,2.8210,2.8280,2.8200,2.8280,64
2012-06-28,16:25:00,2.8280,2.8290,2.8270,2.8290,31
2012-06-28,16:30:00,2.8290,2.8350,2.8290,2.8310,30
2012-06-28,16:35:00,2.8290,2.8300,2.8290,2.8300,13
2012-06-28,16:40:00,2.8310,2.8310,2.8280,2.8280,7
2012-06-28,16:45:00,2.8270,2.8290,2.8270,2.8290,33
2012-06-28,16:50:00,2.8280,2.8290,2.8270,2.8280,10
2012-06-28,16:55:00,2.8280,2.8280,2.8270,2.8280,8
2012-06-28,17:00:00,2.8280,2.8330,2.8280,2.8330,18
2012-06-28,17:05:00,2.8300,2.8340,2.8300,2.8310,17
2012-06-28,17:10:00,2.8330,2.8340,2.8320,2.8340,15
2012-06-28,17:15:00,2.8340,2.8380,2.8330,2.8370,58
2012-06-28,17:20:00,2.8350,2.8420,2.8350,2.8420,75
2012-06-28,17:25:00,2.8430,2.8460,2.8400,2.8450,120
2012-06-28,17:30:00,2.8450,2.8450,2.8380,2.8410,87
2012-06-28,17:35:00,2.8410,2.8430,2.8390,2.8430,20
2012-06-28,17:40:00,2.8410,2.8430,2.8380,2.8400,69
2012-06-28,17:45:00,2.8420,2.8420,2.8410,2.8410,20
2012-06-28,17:50:00,2.8410,2.8410,2.8410,2.8410,11
2012-06-28,17:55:00,2.8410,2.8410,2.8390,2.8390,21
2012-06-28,18:00:00,2.8390,2.8390,2.8300,2.8310,111
2012-06-28,18:05:00,2.8320,2.8340,2.8300,2.8320,77
2012-06-28,18:10:00,2.8330,2.8350,2.8330,2.8330,86
2012-06-28,18:15:00,2.8340,2.8350,2.8330,2.8350,20
2012-06-28,18:20:00,2.8350,2.8360,2.8330,2.8330,40
2012-06-28,18:25:00,2.8330,2.8330,2.8300,2.8300,56
2012-06-28,18:30:00,2.8310,2.8310,2.8260,2.8270,187
2012-06-28,18:35:00,2.8260,2.8350,2.8250,2.8350,46
2012-06-28,18:40:00,2.8330,2.8330,2.8280,2.8320,55
2012-06-28,18:45:00,2.8320,2.8320,2.8280,2.8300,51
2012-06-28,18:50:00,2.8320,2.8320,2.8290,2.8320,32
2012-06-28,18:55:00,2.8320,2.8330,2.8300,2.8330,82
2012-06-28,19:00:00,2.8330,2.8390,2.8330,2.8390,55
2012-06-28,19:05:00,2.8400,2.8400,2.8240,2.8240,113
2012-06-28,19:10:00,2.8240,2.8240,2.8120,2.8190,261
2012-06-28,19:15:00,2.8190,2.8200,2.8010,2.8040,338
2012-06-28,19:20:00,2.8040,2.8210,2.8040,2.8160,127
2012-06-28,19:25:00,2.8170,2.8220,2.8170,2.8210,90
2012-06-28,19:30:00,2.8200,2.8200,2.8110,2.8110,173
2012-06-28,19:35:00,2.8120,2.8130,2.8090,2.8100,120
2012-06-28,19:40:00,2.8100,2.8100,2.7930,2.7940,338
2012-06-28,19:45:00,2.7940,2.7950,2.7840,2.7910,690
2012-06-28,19:50:00,2.7910,2.8010,2.7880,2.8000,499
2012-06-28,19:55:00,2.8000,2.8000,2.7910,2.7930,191
2012-06-28,20:00:00,2.7960,2.8080,2.7940,2.8060,378
2012-06-28,20:05:00,2.8060,2.8180,2.8050,2.8150,453
2012-06-28,20:10:00,2.8160,2.8190,2.8070,2.8100,461
2012-06-28,20:15:00,2.8110,2.8140,2.7830,2.7840,1037
2012-06-28,20:20:00,2.7840,2.7850,2.7720,2.7820,814
2012-06-28,20:25:00,2.7820,2.7870,2.7800,2.7850,538
2012-06-28,20:30:00,2.7860,2.7910,2.7760,2.7790,732
2012-06-28,20:35:00,2.7800,2.7870,2.7750,2.7870,632
2012-06-28,20:40:00,2.7860,2.7870,2.7650,2.7700,943
2012-06-28,20:45:00,2.7700,2.7760,2.7680,2.7750,257
2012-06-28,20:50:00,2.7750,2.7870,2.7750,2.7860,808
2012-06-28,20:55:00,2.7870,2.7930,2.7800,2.7830,1941
2012-06-28,21:00:00,2.7820,2.8120,2.7820,2.8100,3520
2012-06-28,21:05:00,2.8090,2.8100,2.7920,2.7950,1070
2012-06-28,21:10:00,2.7950,2.7990,2.7880,2.7970,1208
2012-06-28,21:15:00,2.7970,2.8060,2.7930,2.8050,609
2012-06-28,21:20:00,2.8030,2.8100,2.8020,2.8080,982
2012-06-28,21:25:00,2.8080,2.8080,2.7960,2.8030,1547
2012-06-28,21:30:00,2.8040,2.8130,2.8010,2.8120,1441
2012-06-28,21:35:00,2.8130,2.8180,2.8080,2.8100,1008
2012-06-28,21:40:00,2.8110,2.8140,2.8060,2.8070,869
2012-06-28,21:45:00,2.8080,2.8100,2.8010,2.8060,1226
2012-06-28,21:50:00,2.8060,2.8080,2.8040,2.8050,610
2012-06-28,21:55:00,2.8050,2.8050,2.7920,2.7940,814
2012-06-28,22:00:00,2.7940,2.7980,2.7900,2.7970,844
2012-06-28,22:05:00,2.7980,2.8090,2.7980,2.8060,1508
2012-06-28,22:10:00,2.8050,2.8100,2.8010,2.8030,881
2012-06-28,22:15:00,2.8030,2.8060,2.7980,2.8010,804
2012-06-28,22:20:00,2.8010,2.8030,2.7890,2.7890,1896
2012-06-28,22:25:00,2.7890,2.8290,2.7860,2.8100,3033
2012-06-28,22:30:00,2.8110,2.8110,2.6590,2.6910,21628
2012-06-28,22:35:00,2.6910,2.7120,2.6860,2.7110,6123
2012-06-28,22:40:00,2.7110,2.7230,2.7010,2.7210,3778
2012-06-28,22:45:00,2.7190,2.7250,2.6970,2.7010,3963
2012-06-28,22:50:00,2.7010,2.7210,2.6960,2.7130,2931
2012-06-28,22:55:00,2.7130,2.7150,2.7020,2.7050,1679
2012-06-28,23:00:00,2.7050,2.7130,2.7000,2.7130,2109
2012-06-28,23:05:00,2.7130,2.7170,2.7050,2.7160,1519
2012-06-28,23:10:00,2.7160,2.7180,2.7000,2.7090,1486
2012-06-28,23:15:00,2.7090,2.7110,2.7040,2.7060,660
2012-06-28,23:20:00,2.7060,2.7070,2.6900,2.6940,2713
2012-06-28,23:25:00,2.6940,2.7010,2.6910,2.7000,1207
2012-06-28,23:30:00,2.7000,2.7070,2.6980,2.7050,870
2012-06-28,23:35:00,2.7050,2.7110,2.7030,2.7110,394
2012-06-28,23:40:00,2.7100,2.7200,2.7080,2.7190,919
2012-06-28,23:45:00,2.7200,2.7210,2.7030,2.7120,1071
2012-06-28,23:50:00,2.7120,2.7120,2.7050,2.7100,638
2012-06-28,23:55:00,2.7090,2.7100,2.6910,2.6910,1372
2012-06-29,00:00:00,2.6910,2.7050,2.6880,2.7030,1037
2012-06-29,00:05:00,2.7020,2.7050,2.6920,2.7000,643
2012-06-29,00:10:00,2.6990,2.7010,2.6950,2.6950,552
2012-06-29,00:15:00,2.6960,2.6980,2.6890,2.6890,674
2012-06-29,00:20:00,2.6890,2.6950,2.6850,2.6950,938
2012-06-29,00:25:00,2.6940,2.6970,2.6870,2.6950,679
2012-06-29,00:30:00,2.6940,2.6950,2.6760,2.6830,1530
2012-06-29,00:35:00,2.6830,2.6940,2.6800,2.6880,1638
2012-06-29,00:40:00,2.6880,2.6900,2.6780,2.6890,1686
2012-06-29,00:45:00,2.6880,2.6990,2.6880,2.6950,1098
2012-06-29,00:50:00,2.6970,2.7060,2.6910,2.6940,1151
2012-06-29,00:55:00,2.6940,2.6970,2.6810,2.6890,1425
2012-06-29,01:00:00,2.6900,2.6930,2.6850,2.6890,548
2012-06-29,01:05:00,2.6890,2.6900,2.6790,2.6820,950
2012-06-29,01:10:00,2.6820,2.6880,2.6810,2.6830,544
2012-06-29,01:15:00,2.6830,2.6840,2.6760,2.6820,726
2012-06-29,01:20:00,2.6820,2.6940,2.6810,2.6890,753
2012-06-29,01:25:00,2.6900,2.6970,2.6900,2.6930,443
2012-06-29,01:30:00,2.6920,2.6920,2.6810,2.6850,610
2012-06-29,01:35:00,2.6860,2.6950,2.6860,2.6920,284
2012-06-29,01:40:00,2.6920,2.6920,2.6860,2.6890,253
2012-06-29,01:45:00,2.6890,2.6890,2.6780,2.6780,968
2012-06-29,01:50:00,2.6790,2.6870,2.6750,2.6840,1237
2012-06-29,01:55:00,2.6820,2.6970,2.6820,2.6920,952
2012-06-29,02:00:00,2.6920,2.6920,2.6850,2.6900,624
2012-06-29,02:05:00,2.6900,2.7030,2.6880,2.6980,1116
2012-06-29,02:10:00,2.6980,2.7100,2.6970,2.6990,2046
2012-06-29,02:15:00,2.6980,2.7070,2.6960,2.7010,1051
2012-06-29,02:20:00,2.7010,2.7120,2.6950,2.6980,1245
2012-06-29,02:25:00,2.6970,2.7300,2.6890,2.7250,5351
2012-06-29,02:30:00,2.7250,2.7270,2.7200,2.7240,1539
2012-06-29,02:35:00,2.7250,2.7320,2.7240,2.7300,560
2012-06-29,02:40:00,2.7300,2.7320,2.7280,2.7320,478
2012-06-29,02:45:00,2.7310,2.7360,2.7300,2.7350,205
2012-06-29,02:50:00,2.7360,2.7460,2.7350,2.7390,986
2012-06-29,02:55:00,2.7400,2.7460,2.7390,2.7400,182
2012-06-29,03:00:00,2.7400,2.7430,2.7340,2.7410,421
2012-06-29,03:05:00,2.7420,2.7430,2.7400,2.7400,76
2012-06-29,03:10:00,2.7390,2.7450,2.7380,2.7440,188
2012-06-29,03:15:00,2.7450,2.7460,2.7430,2.7430,128
2012-06-29,03:20:00,2.7440,2.7510,2.7420,2.7500,563
2012-06-29,03:25:00,2.7510,2.7650,2.7510,2.7650,531
2012-06-29,03:30:00,2.7650,2.7770,2.7650,2.7720,752
2012-06-29,03:35:00,2.7720,2.7720,2.7570,2.7570,573
2012-06-29,03:40:00,2.7570,2.7630,2.7570,2.7630,237
2012-06-29,03:45:00,2.7630,2.7710,2.7630,2.7660,248
2012-06-29,03:50:00,2.7660,2.7690,2.7660,2.7670,101
2012-06-29,03:55:00,2.7690,2.7710,2.7650,2.7660,278
2012-06-29,04:00:00,2.7670,2.7690,2.7630,2.7670,183
2012-06-29,04:05:00,2.7670,2.7680,2.7620,2.7650,82
2012-06-29,04:10:00,2.7670,2.7700,2.7640,2.7700,335
2012-06-29,04:15:00,2.7710,2.7750,2.7620,2.7660,178
2012-06-29,04:20:00,2.7650,2.7650,2.7610,2.7610,70
2012-06-29,04:25:00,2.7610,2.7620,2.7540,2.7540,59
2012-06-29,04:30:00,2.7550,2.7570,2.7550,2.7550,23
2012-06-29,04:35:00,2.7540,2.7540,2.7220,2.7520,109
2012-06-29,04:40:00,2.7510,2.7540,2.7510,2.7530,24
2012-06-29,04:45:00,2.7520,2.7610,2.7480,2.7610,132
2012-06-29,04:50:00,2.7600,2.7600,2.7570,2.7590,15
2012-06-29,04:55:00,2.7590,2.7590,2.7490,2.7530,52
2012-06-29,05:00:00,2.7530,2.7580,2.7530,2.7570,77
2012-06-29,05:05:00,2.7560,2.7560,2.7500,2.7510,35
2012-06-29,05:10:00,2.7500,2.7550,2.7480,2.7550,35
2012-06-29,06:00:00,2.7610,2.7660,2.7570,2.7570,42
2012-06-29,06:05:00,2.7560,2.7570,2.7550,2.7560,5
2012-06-29,06:10:00,2.7560,2.7560,2.7560,2.7560,2
2012-06-29,06:15:00,2.7560,2.7600,2.7560,2.7590,18
2012-06-29,06:20:00,2.7620,2.7640,2.7620,2.7640,14
2012-06-29,06:25:00,2.7610,2.7610,2.7610,2.7610,1
2012-06-29,06:40:00,2.7600,2.7620,2.7600,2.7620,9
2012-06-29,06:50:00,2.7620,2.7620,2.7570,2.7570,11
2012-06-29,07:00:00,2.7560,2.7560,2.7470,2.7490,15
2012-06-29,07:05:00,2.7500,2.7520,2.7500,2.7510,8
2012-06-29,07:10:00,2.7530,2.7530,2.7530,2.7530,2
2012-06-29,07:30:00,2.7540,2.7560,2.7490,2.7500,16
2012-06-29,07:35:00,2.7500,2.7500,2.7440,2.7440,27
2012-06-29,07:40:00,2.7440,2.7450,2.7440,2.7450,2
2012-06-29,07:45:00,2.7480,2.7540,2.7480,2.7540,21
2012-06-29,07:50:00,2.7480,2.7480,2.7480,2.7480,1
2012-06-29,07:55:00,2.7480,2.7510,2.7480,2.7510,3
2012-06-29,08:10:00,2.7530,2.7530,2.7530,2.7530,1
2012-06-29,08:15:00,2.7510,2.7510,2.7510,2.7510,1
2012-06-29,08:20:00,2.7510,2.7540,2.7510,2.7540,4
2012-06-29,08:25:00,2.7540,2.7540,2.7540,2.7540,1
2012-06-29,08:30:00,2.7540,2.7540,2.7500,2.7500,3
2012-06-29,08:35:00,2.7490,2.7490,2.7490,2.7490,1
2012-06-29,08:40:00,2.7490,2.7510,2.7490,2.7510,2
2012-06-29,08:45:00,2.7490,2.7520,2.7490,2.7520,2
2012-06-29,08:50:00,2.7520,2.7520,2.7520,2.7520,1
2012-06-29,08:55:00,2.7530,2.7530,2.7490,2.7490,6
2012-06-29,09:00:00,2.7520,2.7520,2.7520,2.7520,2
2012-06-29,09:05:00,2.7540,2.7540,2.7540,2.7540,1
2012-06-29,09:10:00,2.7540,2.7540,2.7540,2.7540,1
2012-06-29,09:15:00,2.7530,2.7530,2.7500,2.7500,2
2012-06-29,09:20:00,2.7490,2.7490,2.7490,2.7490,2
2012-06-29,09:30:00,2.7530,2.7530,2.7530,2.7530,1
2012-06-29,09:40:00,2.7480,2.7520,2.7480,2.7520,5
2012-06-29,09:50:00,2.7520,2.7520,2.7520,2.7520,1
2012-06-29,10:00:00,2.7510,2.7510,2.7510,2.7510,1
2012-06-29,10:05:00,2.7500,2.7500,2.7490,2.7490,6
2012-06-29,10:10:00,2.7480,2.7490,2.7480,2.7490,4
2012-06-29,10:15:00,2.7500,2.7500,2.7480,2.7480,2
2012-06-29,10:25:00,2.7470,2.7470,2.7470,2.7470,2
2012-06-29,10:45:00,2.7460,2.7460,2.7460,2.7460,3
2012-06-29,10:50:00,2.7460,2.7460,2.7460,2.7460,1
2012-06-29,10:55:00,2.7500,2.7500,2.7460,2.7460,5
2012-06-29,11:00:00,2.7460,2.7460,2.7390,2.7390,86
2012-06-29,11:05:00,2.7400,2.7410,2.7390,2.7400,5
2012-06-29,11:10:00,2.7390,2.7390,2.7380,2.7380,4
2012-06-29,11:20:00,2.7390,2.7390,2.7390,2.7390,1
2012-06-29,11:25:00,2.7400,2.7400,2.7400,2.7400,2
2012-06-29,11:30:00,2.7400,2.7420,2.7390,2.7420,4
2012-06-29,11:35:00,2.7390,2.7430,2.7390,2.7430,2
2012-06-29,11:40:00,2.7430,2.7430,2.7380,2.7380,13
2012-06-29,11:45:00,2.7430,2.7490,2.7430,2.7490,55
2012-06-29,11:50:00,2.7500,2.7520,2.7480,2.7520,17
2012-06-29,11:55:00,2.7510,2.7510,2.7480,2.7490,4
2012-06-29,12:00:00,2.7480,2.7490,2.7460,2.7480,19
2012-06-29,12:05:00,2.7500,2.7500,2.7490,2.7500,10
2012-06-29,12:10:00,2.7480,2.7480,2.7470,2.7470,20
2012-06-29,12:15:00,2.7450,2.7500,2.7450,2.7470,17
2012-06-29,12:20:00,2.7450,2.7490,2.7450,2.7480,30
2012-06-29,12:25:00,2.7480,2.7530,2.7470,2.7480,26
2012-06-29,12:30:00,2.7470,2.7490,2.7430,2.7460,30
2012-06-29,12:35:00,2.7530,2.7590,2.7530,2.7580,36
2012-06-29,12:40:00,2.7580,2.7600,2.7580,2.7600,8
2012-06-29,12:45:00,2.7580,2.7580,2.7550,2.7560,8
2012-06-29,12:50:00,2.7590,2.7590,2.7580,2.7580,17
2012-06-29,12:55:00,2.7590,2.7650,2.7590,2.7650,8
2012-06-29,13:00:00,2.7650,2.7690,2.7650,2.7660,39
2012-06-29,13:05:00,2.7660,2.7660,2.7620,2.7620,5
2012-06-29,13:10:00,2.7640,2.7650,2.7640,2.7650,7
2012-06-29,13:15:00,2.7640,2.7640,2.7630,2.7630,2
2012-06-29,13:20:00,2.7620,2.7620,2.7600,2.7600,11
2012-06-29,13:25:00,2.7600,2.7630,2.7600,2.7630,13
2012-06-29,13:30:00,2.7640,2.7640,2.7630,2.7630,4
2012-06-29,13:35:00,2.7620,2.7620,2.7620,2.7620,3
2012-06-29,13:45:00,2.7640,2.7640,2.7640,2.7640,1
2012-06-29,13:50:00,2.7630,2.7650,2.7630,2.7640,5
2012-06-29,13:55:00,2.7640,2.7680,2.7640,2.7670,19
2012-06-29,14:00:00,2.7670,2.7690,2.7660,2.7690,50
2012-06-29,14:05:00,2.7690,2.7700,2.7680,2.7700,27
2012-06-29,14:10:00,2.7720,2.7750,2.7720,2.7750,7
2012-06-29,14:15:00,2.7740,2.7750,2.7720,2.7740,34
2012-06-29,14:20:00,2.7740,2.7750,2.7740,2.7740,54
2012-06-29,14:25:00,2.7740,2.7750,2.7740,2.7750,3
2012-06-29,14:30:00,2.7740,2.7750,2.7740,2.7750,3
2012-06-29,14:35:00,2.7750,2.7760,2.7750,2.7760,36
2012-06-29,14:40:00,2.7770,2.7780,2.7760,2.7760,23
2012-06-29,14:45:00,2.7760,2.7760,2.7740,2.7760,25
2012-06-29,14:50:00,2.7770,2.7790,2.7770,2.7770,53
2012-06-29,14:55:00,2.7780,2.7840,2.7780,2.7830,35
2012-06-29,15:00:00,2.7810,2.7860,2.7800,2.7840,86
2012-06-29,15:05:00,2.7840,2.7860,2.7820,2.7820,19
2012-06-29,15:10:00,2.7820,2.7830,2.7790,2.7810,42
2012-06-29,15:15:00,2.7830,2.7830,2.7810,2.7820,17
2012-06-29,15:20:00,2.7800,2.7800,2.7740,2.7790,105
2012-06-29,15:25:00,2.7790,2.7820,2.7790,2.7820,11
2012-06-29,15:30:00,2.7810,2.7820,2.7770,2.7810,20
2012-06-29,15:35:00,2.7790,2.7830,2.7790,2.7820,15
2012-06-29,15:40:00,2.7820,2.7890,2.7820,2.7870,93
2012-06-29,15:45:00,2.7860,2.7860,2.7800,2.7820,54
2012-06-29,15:50:00,2.7810,2.7830,2.7790,2.7830,104
2012-06-29,15:55:00,2.7830,2.7870,2.7800,2.7830,190
2012-06-29,16:00:00,2.7830,2.7870,2.7830,2.7850,48
2012-06-29,16:05:00,2.7840,2.7850,2.7810,2.7820,67
2012-06-29,16:10:00,2.7830,2.7860,2.7790,2.7850,58
2012-06-29,16:15:00,2.7860,2.7860,2.7830,2.7830,7
2012-06-29,16:20:00,2.7850,2.7850,2.7830,2.7850,6
2012-06-29,16:25:00,2.7850,2.7850,2.7830,2.7840,3
2012-06-29,16:30:00,2.7820,2.7830,2.7790,2.7800,26
2012-06-29,16:35:00,2.7800,2.7830,2.7800,2.7830,9
2012-06-29,16:40:00,2.7830,2.7840,2.7810,2.7830,15
2012-06-29,16:45:00,2.7820,2.7840,2.7810,2.7840,29
2012-06-29,16:50:00,2.7810,2.7820,2.7810,2.7820,7
2012-06-29,16:55:00,2.7830,2.7860,2.7800,2.7860,36
2012-06-29,17:00:00,2.7840,2.7860,2.7830,2.7840,19
2012-06-29,17:05:00,2.7820,2.7820,2.7800,2.7820,12
2012-06-29,17:10:00,2.7810,2.7860,2.7800,2.7850,44
2012-06-29,17:15:00,2.7850,2.7900,2.7840,2.7890,119
2012-06-29,17:20:00,2.7870,2.7880,2.7860,2.7870,13
2012-06-29,17:25:00,2.7880,2.7900,2.7870,2.7870,19
2012-06-29,17:30:00,2.7870,2.7890,2.7870,2.7870,37
2012-06-29,17:35:00,2.7870,2.7900,2.7870,2.7900,137
2012-06-29,17:40:00,2.7880,2.7880,2.7760,2.7760,354
2012-06-29,17:45:00,2.7770,2.7770,2.7740,2.7750,39
2012-06-29,17:50:00,2.7750,2.7750,2.7740,2.7750,47
2012-06-29,17:55:00,2.7760,2.7770,2.7760,2.7760,12
2012-06-29,18:00:00,2.7750,2.7770,2.7750,2.7760,15
2012-06-29,18:05:00,2.7760,2.7780,2.7760,2.7780,22
2012-06-29,18:10:00,2.7780,2.7810,2.7760,2.7790,166
2012-06-29,18:15:00,2.7790,2.7810,2.7770,2.7800,56
2012-06-29,18:20:00,2.7790,2.7810,2.7780,2.7790,18
2012-06-29,18:25:00,2.7790,2.7820,2.7770,2.7790,180
2012-06-29,18:30:00,2.7800,2.7800,2.7780,2.7780,167
2012-06-29,18:35:00,2.7780,2.7800,2.7780,2.7780,280
2012-06-29,18:40:00,2.7780,2.7800,2.7740,2.7770,135
2012-06-29,18:45:00,2.7780,2.7800,2.7740,2.7800,234
2012-06-29,18:50:00,2.7780,2.7800,2.7770,2.7770,46
2012-06-29,18:55:00,2.7770,2.7790,2.7770,2.7780,38
2012-06-29,19:00:00,2.7780,2.7790,2.7750,2.7750,118
2012-06-29,19:05:00,2.7750,2.7770,2.7730,2.7770,60
2012-06-29,19:10:00,2.7770,2.7970,2.7760,2.7930,629
2012-06-29,19:15:00,2.7940,2.7940,2.7860,2.7880,169
2012-06-29,19:20:00,2.7880,2.7880,2.7830,2.7880,260
2012-06-29,19:25:00,2.7860,2.7860,2.7770,2.7810,271
2012-06-29,19:30:00,2.7800,2.7820,2.7750,2.7820,214
2012-06-29,19:35:00,2.7820,2.7820,2.7650,2.7650,379
2012-06-29,19:40:00,2.7640,2.7700,2.7520,2.7570,284
2012-06-29,19:45:00,2.7560,2.7600,2.7530,2.7570,199
2012-06-29,19:50:00,2.7560,2.7560,2.7450,2.7520,452
2012-06-29,19:55:00,2.7540,2.7650,2.7520,2.7620,294
2012-06-29,20:00:00,2.7610,2.7620,2.7480,2.7510,351
2012-06-29,20:05:00,2.7530,2.7770,2.7530,2.7660,633
2012-06-29,20:10:00,2.7660,2.7660,2.7600,2.7630,427
2012-06-29,20:15:00,2.7630,2.7750,2.7630,2.7650,459
2012-06-29,20:20:00,2.7660,2.7680,2.7630,2.7670,113
2012-06-29,20:25:00,2.7660,2.7870,2.7630,2.7720,945
2012-06-29,20:30:00,2.7720,2.7890,2.7710,2.7790,1013
2012-06-29,20:35:00,2.7800,2.7810,2.7690,2.7710,456
2012-06-29,20:40:00,2.7710,2.7740,2.7460,2.7510,1035
2012-06-29,20:45:00,2.7500,2.7580,2.7340,2.7370,2279
2012-06-29,20:50:00,2.7370,2.7440,2.7340,2.7410,831
2012-06-29,20:55:00,2.7420,2.7440,2.7300,2.7380,657
2012-06-29,21:00:00,2.7390,2.7620,2.7350,2.7530,2782
2012-06-29,21:05:00,2.7520,2.7550,2.7420,2.7480,1299
2012-06-29,21:10:00,2.7490,2.7530,2.7410,2.7490,839
2012-06-29,21:15:00,2.7500,2.7530,2.7380,2.7420,853
2012-06-29,21:20:00,2.7420,2.7460,2.7380,2.7380,613
2012-06-29,21:25:00,2.7370,2.7460,2.7330,2.7360,1298
2012-06-29,21:30:00,2.7360,2.7520,2.7360,2.7500,1157
2012-06-29,21:35:00,2.7500,2.7530,2.7420,2.7480,1290
2012-06-29,21:40:00,2.7480,2.7540,2.7440,2.7510,1088
2012-06-29,21:45:00,2.7510,2.7540,2.7460,2.7540,843
2012-06-29,21:50:00,2.7530,2.7650,2.7520,2.7610,1537
2012-06-29,21:55:00,2.7600,2.7650,2.7570,2.7610,702
2012-06-29,22:00:00,2.7600,2.7640,2.7530,2.7620,705
2012-06-29,22:05:00,2.7610,2.7650,2.7590,2.7630,850
2012-06-29,22:10:00,2.7630,2.7630,2.7530,2.7590,908
2012-06-29,22:15:00,2.7570,2.7650,2.7560,2.7590,1008
2012-06-29,22:20:00,2.7590,2.7620,2.7510,2.7530,654
2012-06-29,22:25:00,2.7540,2.7630,2.7520,2.7600,388
2012-06-29,22:30:00,2.7600,2.7640,2.7590,2.7600,517
2012-06-29,22:35:00,2.7610,2.7760,2.7600,2.7730,2000
2012-06-29,22:40:00,2.7740,2.7860,2.7690,2.7830,2334
2012-06-29,22:45:00,2.7840,2.7840,2.7760,2.7770,877
2012-06-29,22:50:00,2.7780,2.7800,2.7720,2.7730,567
2012-06-29,22:55:00,2.7730,2.7780,2.7720,2.7750,503
2012-06-29,23:00:00,2.7760,2.7840,2.7760,2.7810,1139
2012-06-29,23:05:00,2.7820,2.7840,2.7730,2.7740,755
2012-06-29,23:10:00,2.7750,2.7800,2.7710,2.7800,363
2012-06-29,23:15:00,2.7800,2.7860,2.7780,2.7830,841
2012-06-29,23:20:00,2.7840,2.7920,2.7830,2.7850,1127
2012-06-29,23:25:00,2.7860,2.7920,2.7810,2.7860,657
2012-06-29,23:30:00,2.7860,2.7880,2.7710,2.7740,913
2012-06-29,23:35:00,2.7740,2.7820,2.7740,2.7760,551
2012-06-29,23:40:00,2.7770,2.7820,2.7710,2.7820,1050
2012-06-29,23:45:00,2.7810,2.7830,2.7750,2.7770,438
2012-06-29,23:50:00,2.7780,2.7820,2.7760,2.7770,270
2012-06-29,23:55:00,2.7770,2.7780,2.7660,2.7670,706
2012-06-30,00:00:00,2.7670,2.7710,2.7500,2.7520,3131
2012-06-30,00:05:00,2.7530,2.7530,2.7400,2.7510,2121
2012-06-30,00:10:00,2.7490,2.7650,2.7470,2.7490,1770
2012-06-30,00:15:00,2.7480,2.7590,2.7460,2.7560,737
2012-06-30,00:20:00,2.7570,2.7670,2.7540,2.7580,1447
2012-06-30,00:25:00,2.7570,2.7700,2.7570,2.7600,1409
2012-06-30,00:30:00,2.7610,2.7620,2.7550,2.7590,563
2012-06-30,00:35:00,2.7590,2.7600,2.7160,2.7190,4067
2012-06-30,00:40:00,2.7200,2.7470,2.7180,2.7440,3341
2012-06-30,00:45:00,2.7440,2.7450,2.7340,2.7380,896
2012-06-30,00:50:00,2.7390,2.7560,2.7380,2.7550,1030
2012-06-30,00:55:00,2.7540,2.7760,2.7500,2.7680,2401
2012-06-30,01:00:00,2.7680,2.7750,2.7550,2.7640,1500
2012-06-30,01:05:00,2.7640,2.7740,2.7620,2.7710,682
2012-06-30,01:10:00,2.7720,2.7810,2.7690,2.7730,1051
2012-06-30,01:15:00,2.7730,2.7800,2.7680,2.7690,1055
2012-06-30,01:20:00,2.7700,2.7740,2.7600,2.7640,971
2012-06-30,01:25:00,2.7650,2.7700,2.7590,2.7660,1008
2012-06-30,01:30:00,2.7650,2.7680,2.7550,2.7670,1337
2012-06-30,01:35:00,2.7660,2.7790,2.7630,2.7750,747
2012-06-30,01:40:00,2.7740,2.7910,2.7730,2.7860,2641
2012-06-30,01:45:00,2.7860,2.7860,2.7640,2.7660,1267
2012-06-30,01:50:00,2.7680,2.7770,2.7680,2.7740,560
2012-06-30,01:55:00,2.7730,2.7850,2.7680,2.7800,1238
2012-06-30,02:00:00,2.7810,2.8070,2.7800,2.7950,4141
2012-06-30,02:05:00,2.7950,2.7970,2.7850,2.7940,1225
2012-06-30,02:10:00,2.7940,2.8180,2.7940,2.8110,5493
2012-06-30,02:15:00,2.8110,2.8160,2.8090,2.8100,1070
2012-06-30,02:20:00,2.8110,2.8120,2.7870,2.7950,3642
2012-06-30,02:25:00,2.7940,2.8260,2.7940,2.8230,8768
2012-06-30,02:30:00,2.8240,2.8240,2.8140,2.8160,1033
2012-06-30,02:35:00,2.8160,2.8160,2.8100,2.8120,314
2012-06-30,02:40:00,2.8120,2.8190,2.8120,2.8160,318
2012-06-30,02:45:00,2.8160,2.8190,2.8140,2.8140,282
2012-06-30,02:50:00,2.8150,2.8180,2.8150,2.8170,54
2012-06-30,02:55:00,2.8180,2.8240,2.8170,2.8230,462
2012-06-30,03:00:00,2.8230,2.8230,2.8210,2.8230,229
2012-06-30,03:05:00,2.8230,2.8240,2.8210,2.8220,151
2012-06-30,03:10:00,2.8230,2.8230,2.8210,2.8230,56
2012-06-30,03:15:00,2.8220,2.8230,2.8200,2.8210,169
2012-06-30,03:20:00,2.8220,2.8220,2.8180,2.8180,66
2012-06-30,03:25:00,2.8190,2.8220,2.8180,2.8200,74
2012-06-30,03:30:00,2.8200,2.8230,2.8200,2.8220,615
2012-06-30,03:35:00,2.8220,2.8240,2.8220,2.8220,139
2012-06-30,03:40:00,2.8240,2.8300,2.8230,2.8290,519
2012-06-30,03:45:00,2.8290,2.8320,2.8260,2.8290,220
2012-06-30,03:50:00,2.8290,2.8290,2.8250,2.8280,155
2012-06-30,03:55:00,2.8270,2.8270,2.8230,2.8270,353
2012-06-30,04:00:00,2.8260,2.8270,2.8230,2.8250,142
2012-06-30,04:05:00,2.8260,2.8290,2.8250,2.8250,107
2012-06-30,04:10:00,2.8250,2.8260,2.8220,2.8240,87
2012-06-30,04:15:00,2.8240,2.8250,2.8230,2.8230,48
2012-06-30,04:20:00,2.8230,2.8260,2.8230,2.8240,45
2012-06-30,04:25:00,2.8240,2.8250,2.8230,2.8240,49
2012-06-30,04:30:00,2.8240,2.8260,2.8240,2.8250,88
2012-06-30,04:35:00,2.8240,2.8270,2.8240,2.8270,29
2012-06-30,04:40:00,2.8260,2.8260,2.8240,2.8250,108
2012-06-30,04:45:00,2.8260,2.8260,2.8230,2.8230,99
2012-06-30,04:50:00,2.8220,2.8230,2.8210,2.8220,32
2012-06-30,04:55:00,2.8220,2.8230,2.8210,2.8220,18
2012-06-30,05:00:00,2.8210,2.8220,2.8210,2.8220,92
2012-06-30,05:05:00,2.8220,2.8230,2.8210,2.8220,12
2012-06-30,05:10:00,2.8220,2.8230,2.8190,2.8190,13
2012-07-02,06:00:00,2.8040,2.8140,2.7900,2.8060,441
2012-07-02,06:05:00,2.8070,2.8220,2.8070,2.8190,102
2012-07-02,06:10:00,2.8190,2.8200,2.8010,2.8060,440
2012-07-02,06:15:00,2.8100,2.8150,2.8100,2.8150,6
2012-07-02,06:25:00,2.8180,2.8180,2.8180,2.8180,23
2012-07-02,06:30:00,2.8180,2.8180,2.8180,2.8180,7
2012-07-02,06:35:00,2.8200,2.8200,2.8200,2.8200,6
2012-07-02,06:40:00,2.8210,2.8240,2.8210,2.8240,28
2012-07-02,06:45:00,2.8200,2.8220,2.8200,2.8220,2
2012-07-02,06:55:00,2.8220,2.8240,2.8190,2.8190,32
2012-07-02,07:00:00,2.8200,2.8200,2.8180,2.8180,15
2012-07-02,07:10:00,2.8170,2.8170,2.8120,2.8120,52
2012-07-02,07:15:00,2.8170,2.8180,2.8140,2.8160,11
2012-07-02,07:25:00,2.8120,2.8120,2.8120,2.8120,1
2012-07-02,07:30:00,2.8110,2.8110,2.8100,2.8100,3
2012-07-02,07:45:00,2.8120,2.8160,2.8110,2.8160,21
2012-07-02,07:50:00,2.8170,2.8170,2.8170,2.8170,4
2012-07-02,08:00:00,2.8180,2.8180,2.8180,2.8180,2
2012-07-02,08:10:00,2.8170,2.8170,2.8100,2.8110,36
2012-07-02,08:15:00,2.8100,2.8100,2.8090,2.8100,14
2012-07-02,08:20:00,2.8100,2.8100,2.8100,2.8100,1
2012-07-02,08:35:00,2.8100,2.8100,2.8080,2.8100,5
2012-07-02,08:40:00,2.8120,2.8120,2.8100,2.8100,7
2012-07-02,08:45:00,2.8090,2.8090,2.8090,2.8090,1
2012-07-02,08:50:00,2.8090,2.8130,2.8090,2.8130,5
2012-07-02,08:55:00,2.8090,2.8090,2.8090,2.8090,4
2012-07-02,09:05:00,2.8120,2.8120,2.8020,2.8020,15
2012-07-02,09:10:00,2.8030,2.8030,2.8030,2.8030,1
2012-07-02,09:15:00,2.8080,2.8080,2.8080,2.8080,1
2012-07-02,09:20:00,2.8050,2.8050,2.7990,2.8010,46
2012-07-02,09:30:00,2.8000,2.8000,2.8000,2.8000,1
2012-07-02,09:35:00,2.8030,2.8030,2.8010,2.8010,4
2012-07-02,09:40:00,2.8030,2.8030,2.8010,2.8030,6
2012-07-02,09:45:00,2.8040,2.8040,2.8040,2.8040,1
2012-07-02,09:50:00,2.8020,2.8020,2.8020,2.8020,1
2012-07-02,10:00:00,2.8050,2.8050,2.8030,2.8030,9
2012-07-02,10:05:00,2.8020,2.8020,2.8020,2.8020,12
2012-07-02,10:10:00,2.8010,2.8010,2.8010,2.8010,2
2012-07-02,10:15:00,2.8010,2.8050,2.8010,2.8050,8
2012-07-02,10:20:00,2.8050,2.8050,2.8050,2.8050,1
2012-07-02,10:25:00,2.8050,2.8050,2.8030,2.8030,8
2012-07-02,10:30:00,2.8010,2.8010,2.8010,2.8010,11
2012-07-02,10:35:00,2.8020,2.8020,2.7970,2.8010,47
2012-07-02,10:40:00,2.7990,2.7990,2.7980,2.7980,2
2012-07-02,10:45:00,2.8000,2.8050,2.8000,2.8050,6
2012-07-02,10:50:00,2.8060,2.8060,2.7970,2.8000,25
2012-07-02,10:55:00,2.8030,2.8040,2.8030,2.8040,2
2012-07-02,11:00:00,2.8060,2.8060,2.8060,2.8060,1
2012-07-02,11:05:00,2.8010,2.8060,2.8000,2.8060,12
2012-07-02,11:10:00,2.8020,2.8080,2.8020,2.8080,6
2012-07-02,11:15:00,2.8060,2.8060,2.8040,2.8040,2
2012-07-02,11:25:00,2.8020,2.8020,2.8020,2.8020,1
2012-07-02,11:35:00,2.8020,2.8050,2.8020,2.8050,2
2012-07-02,11:45:00,2.8020,2.8020,2.8020,2.8020,1
2012-07-02,11:50:00,2.8050,2.8060,2.8050,2.8060,5
2012-07-02,11:55:00,2.8040,2.8040,2.8040,2.8040,2
2012-07-02,12:00:00,2.8080,2.8080,2.8080,2.8080,11
2012-07-02,12:05:00,2.8030,2.8070,2.7990,2.8070,33
2012-07-02,12:10:00,2.8020,2.8020,2.8020,2.8020,1
2012-07-02,12:15:00,2.8060,2.8060,2.8060,2.8060,1
2012-07-02,12:20:00,2.8080,2.8080,2.8080,2.8080,2
2012-07-02,12:25:00,2.8080,2.8080,2.8040,2.8040,6
2012-07-02,12:30:00,2.8070,2.8080,2.8050,2.8050,20
2012-07-02,12:35:00,2.8060,2.8060,2.8040,2.8050,7
2012-07-02,12:40:00,2.8040,2.8040,2.8040,2.8040,4
2012-07-02,12:45:00,2.8070,2.8080,2.8070,2.8080,2
2012-07-02,12:50:00,2.8120,2.8130,2.8110,2.8120,18
2012-07-02,12:55:00,2.8110,2.8110,2.8110,2.8110,4
2012-07-02,13:00:00,2.8110,2.8110,2.8110,2.8110,3
2012-07-02,13:05:00,2.8100,2.8110,2.8070,2.8110,17
2012-07-02,13:10:00,2.8120,2.8120,2.8080,2.8080,8
2012-07-02,13:15:00,2.8060,2.8060,2.8000,2.8000,31
2012-07-02,13:20:00,2.8000,2.8000,2.7970,2.8000,4
2012-07-02,13:25:00,2.7980,2.7980,2.7980,2.7980,5
2012-07-02,13:30:00,2.7990,2.7990,2.7990,2.7990,1
2012-07-02,13:40:00,2.8030,2.8030,2.8020,2.8020,2
2012-07-02,13:45:00,2.8030,2.8030,2.8020,2.8020,8
2012-07-02,13:50:00,2.8030,2.8030,2.7970,2.7970,11
2012-07-02,13:55:00,2.7960,2.8000,2.7960,2.8000,11
2012-07-02,14:00:00,2.8020,2.8020,2.8000,2.8000,8
2012-07-02,14:05:00,2.8010,2.8060,2.8010,2.8060,19
2012-07-02,14:10:00,2.8050,2.8080,2.8050,2.8080,6
2012-07-02,14:15:00,2.8080,2.8100,2.8080,2.8090,13
2012-07-02,14:20:00,2.8090,2.8090,2.8060,2.8060,3
2012-07-02,14:25:00,2.8050,2.8050,2.8050,2.8050,2
2012-07-02,14:35:00,2.8080,2.8080,2.8060,2.8060,6
2012-07-02,14:40:00,2.8040,2.8040,2.8040,2.8040,1
2012-07-02,14:45:00,2.8060,2.8060,2.8060,2.8060,10
2012-07-02,14:50:00,2.8080,2.8090,2.8070,2.8090,13
2012-07-02,15:00:00,2.8050,2.8050,2.8050,2.8050,1
2012-07-02,15:05:00,2.8060,2.8070,2.7980,2.7990,49
2012-07-02,15:10:00,2.7990,2.8000,2.7990,2.8000,4
2012-07-02,15:15:00,2.8000,2.8000,2.8000,2.8000,3
2012-07-02,15:20:00,2.8020,2.8030,2.8000,2.8010,24
2012-07-02,15:25:00,2.8000,2.8030,2.8000,2.8030,7
2012-07-02,15:30:00,2.8030,2.8030,2.8000,2.8020,23
2012-07-02,15:35:00,2.8020,2.8040,2.8020,2.8040,9
2012-07-02,15:40:00,2.8030,2.8040,2.8030,2.8040,3
2012-07-02,15:45:00,2.8040,2.8040,2.8040,2.8040,2
2012-07-02,15:55:00,2.8020,2.8020,2.8010,2.8010,6
2012-07-02,16:00:00,2.8020,2.8020,2.8020,2.8020,5
2012-07-02,16:05:00,2.8010,2.8020,2.8010,2.8020,3
2012-07-02,16:10:00,2.8020,2.8020,2.8010,2.8020,29
2012-07-02,16:15:00,2.8040,2.8080,2.8040,2.8070,47
2012-07-02,16:20:00,2.8070,2.8080,2.8070,2.8080,9
2012-07-02,16:25:00,2.8060,2.8060,2.8060,2.8060,1
2012-07-02,16:30:00,2.8090,2.8120,2.8090,2.8120,23
2012-07-02,16:35:00,2.8130,2.8140,2.8120,2.8140,24
2012-07-02,16:40:00,2.8150,2.8220,2.8140,2.8220,48
2012-07-02,16:45:00,2.8220,2.8220,2.8180,2.8190,23
2012-07-02,16:50:00,2.8190,2.8260,2.8190,2.8220,121
2012-07-02,16:55:00,2.8200,2.8240,2.8200,2.8220,24
2012-07-02,17:00:00,2.8220,2.8250,2.8190,2.8200,40
2012-07-02,17:05:00,2.8200,2.8250,2.8200,2.8250,58
2012-07-02,17:10:00,2.8240,2.8250,2.8240,2.8250,16
2012-07-02,17:15:00,2.8250,2.8250,2.8200,2.8200,26
2012-07-02,17:20:00,2.8190,2.8220,2.8190,2.8210,9
2012-07-02,17:25:00,2.8210,2.8210,2.8180,2.8200,6
2012-07-02,17:30:00,2.8220,2.8230,2.8190,2.8230,27
2012-07-02,17:35:00,2.8250,2.8260,2.8190,2.8210,58
2012-07-02,17:40:00,2.8220,2.8270,2.8220,2.8260,73
2012-07-02,17:45:00,2.8250,2.8260,2.8230,2.8230,23
2012-07-02,17:50:00,2.8220,2.8230,2.8210,2.8230,15
2012-07-02,17:55:00,2.8210,2.8210,2.8000,2.8000,194
2012-07-02,18:00:00,2.8000,2.8070,2.7970,2.8020,116
2012-07-02,18:05:00,2.8060,2.8060,2.8010,2.8050,29
2012-07-02,18:10:00,2.8050,2.8050,2.7980,2.8030,83
2012-07-02,18:15:00,2.8030,2.8040,2.7980,2.7990,54
2012-07-02,18:20:00,2.7990,2.8040,2.7960,2.8040,91
2012-07-02,18:25:00,2.8030,2.8030,2.7990,2.7990,61
2012-07-02,18:30:00,2.7990,2.8060,2.7990,2.7990,111
2012-07-02,18:35:00,2.7990,2.7990,2.7960,2.7990,140
2012-07-02,18:40:00,2.7990,2.8000,2.7980,2.7990,34
2012-07-02,18:45:00,2.7990,2.8060,2.7990,2.8000,56
2012-07-02,18:50:00,2.8000,2.8050,2.8000,2.8000,36
2012-07-02,18:55:00,2.8000,2.8010,2.8000,2.8010,34
2012-07-02,19:00:00,2.8010,2.8180,2.8010,2.8150,145
2012-07-02,19:05:00,2.8140,2.8140,2.8100,2.8110,35
2012-07-02,19:10:00,2.8110,2.8110,2.8040,2.8040,70
2012-07-02,19:15:00,2.8030,2.8040,2.7900,2.8000,329
2012-07-02,19:20:00,2.7990,2.8000,2.7970,2.7990,70
2012-07-02,19:25:00,2.7980,2.8040,2.7970,2.8000,127
2012-07-02,19:30:00,2.7990,2.8000,2.7980,2.7990,44
2012-07-02,19:35:00,2.7990,2.7990,2.7950,2.7970,132
2012-07-02,19:40:00,2.7950,2.7950,2.7830,2.7830,240
2012-07-02,19:45:00,2.7860,2.7860,2.7780,2.7780,208
2012-07-02,19:50:00,2.7790,2.7860,2.7780,2.7800,247
2012-07-02,19:55:00,2.7790,2.7790,2.7660,2.7700,405
2012-07-02,20:00:00,2.7700,2.7780,2.7660,2.7710,448
2012-07-02,20:05:00,2.7720,2.7720,2.7610,2.7620,254
2012-07-02,20:10:00,2.7610,2.7610,2.7420,2.7460,886
2012-07-02,20:15:00,2.7450,2.7610,2.7450,2.7600,463
2012-07-02,20:20:00,2.7610,2.7760,2.7590,2.7680,607
2012-07-02,20:25:00,2.7690,2.7720,2.7560,2.7570,386
2012-07-02,20:30:00,2.7580,2.7600,2.7540,2.7600,257
2012-07-02,20:35:00,2.7600,2.7610,2.7500,2.7560,311
2012-07-02,20:40:00,2.7560,2.7700,2.7540,2.7680,800
2012-07-02,20:45:00,2.7680,2.7690,2.7550,2.7580,916
2012-07-02,20:50:00,2.7580,2.7610,2.7540,2.7600,684
2012-07-02,20:55:00,2.7610,2.7680,2.7580,2.7650,562
2012-07-02,21:00:00,2.7650,2.7690,2.7460,2.7470,2756
2012-07-02,21:05:00,2.7460,2.7540,2.7450,2.7530,1099
2012-07-02,21:10:00,2.7530,2.7580,2.7500,2.7510,414
2012-07-02,21:15:00,2.7510,2.7560,2.7510,2.7520,233
2012-07-02,21:20:00,2.7520,2.7550,2.7490,2.7490,352
2012-07-02,21:25:00,2.7500,2.7710,2.7500,2.7670,1545
2012-07-02,21:30:00,2.7680,2.7770,2.7600,2.7700,758
2012-07-02,21:35:00,2.7700,2.7750,2.7580,2.7580,883
2012-07-02,21:40:00,2.7590,2.7730,2.7540,2.7680,1065
2012-07-02,21:45:00,2.7690,2.7750,2.7680,2.7740,509
2012-07-02,21:50:00,2.7750,2.7750,2.7670,2.7700,780
2012-07-02,21:55:00,2.7700,2.7710,2.7640,2.7690,506
2012-07-02,22:00:00,2.7690,2.7740,2.7640,2.7650,564
2012-07-02,22:05:00,2.7660,2.7790,2.7660,2.7780,564
2012-07-02,22:10:00,2.7780,2.7960,2.7780,2.7910,2139
2012-07-02,22:15:00,2.7900,2.7920,2.7810,2.7860,735
2012-07-02,22:20:00,2.7850,2.8240,2.7850,2.8050,3352
2012-07-02,22:25:00,2.8050,2.8190,2.8010,2.8050,1516
2012-07-02,22:30:00,2.8060,2.8160,2.7980,2.8120,1193
2012-07-02,22:35:00,2.8120,2.8190,2.8070,2.8080,1356
2012-07-02,22:40:00,2.8090,2.8150,2.8010,2.8100,1252
2012-07-02,22:45:00,2.8100,2.8180,2.8080,2.8100,628
2012-07-02,22:50:00,2.8100,2.8150,2.8060,2.8150,540
2012-07-02,22:55:00,2.8150,2.8190,2.8110,2.8140,539
2012-07-02,23:00:00,2.8150,2.8150,2.8070,2.8110,665
2012-07-02,23:05:00,2.8100,2.8100,2.8010,2.8030,1063
2012-07-02,23:10:00,2.8030,2.8050,2.7910,2.7930,721
2012-07-02,23:15:00,2.7920,2.8070,2.7920,2.8060,441
2012-07-02,23:20:00,2.8040,2.8050,2.7910,2.7920,882
2012-07-02,23:25:00,2.7930,2.8060,2.7930,2.8000,345
2012-07-02,23:30:00,2.8010,2.8010,2.7940,2.7940,278
2012-07-02,23:35:00,2.7930,2.8000,2.7930,2.7990,284
2012-07-02,23:40:00,2.8000,2.8050,2.7980,2.8020,244
2012-07-02,23:45:00,2.8020,2.8030,2.7930,2.7940,320
2012-07-02,23:50:00,2.7950,2.7960,2.7870,2.7930,563
2012-07-02,23:55:00,2.7920,2.7960,2.7870,2.7870,748
2012-07-03,00:00:00,2.7880,2.7890,2.7810,2.7850,1076
2012-07-03,00:05:00,2.7850,2.7860,2.7760,2.7790,754
2012-07-03,00:10:00,2.7790,2.7790,2.7670,2.7690,822
2012-07-03,00:15:00,2.7700,2.7780,2.7700,2.7730,436
2012-07-03,00:20:00,2.7740,2.7750,2.7660,2.7740,852
2012-07-03,00:25:00,2.7740,2.7750,2.7660,2.7680,231
2012-07-03,00:30:00,2.7690,2.7780,2.7690,2.7760,604
2012-07-03,00:35:00,2.7760,2.7920,2.7760,2.7760,1740
2012-07-03,00:40:00,2.7760,2.7840,2.7730,2.7780,370
2012-07-03,00:45:00,2.7770,2.7870,2.7730,2.7870,963
2012-07-03,00:50:00,2.7870,2.7890,2.7790,2.7790,182
2012-07-03,00:55:00,2.7790,2.7880,2.7790,2.7850,330
2012-07-03,01:00:00,2.7850,2.7870,2.7830,2.7830,111
2012-07-03,01:05:00,2.7820,2.7830,2.7750,2.7790,555
2012-07-03,01:10:00,2.7780,2.7820,2.7750,2.7800,853
2012-07-03,01:15:00,2.7800,2.7800,2.7680,2.7740,592
2012-07-03,01:20:00,2.7730,2.7810,2.7710,2.7800,230
2012-07-03,01:25:00,2.7800,2.7890,2.7760,2.7870,561
2012-07-03,01:30:00,2.7860,2.7940,2.7860,2.7930,607
2012-07-03,01:35:00,2.7920,2.7990,2.7850,2.7870,681
2012-07-03,01:40:00,2.7880,2.7910,2.7830,2.7840,308
2012-07-03,01:45:00,2.7850,2.7920,2.7850,2.7910,152
2012-07-03,01:50:00,2.7920,2.8030,2.7920,2.8010,800
2012-07-03,01:55:00,2.8010,2.8060,2.7970,2.7990,752
2012-07-03,02:00:00,2.7990,2.8080,2.7950,2.7990,733
2012-07-03,02:05:00,2.7990,2.8020,2.7910,2.7920,444
2012-07-03,02:10:00,2.7920,2.8010,2.7850,2.8000,973
2012-07-03,02:15:00,2.8000,2.8080,2.7950,2.8010,712
2012-07-03,02:20:00,2.8010,2.8260,2.8000,2.8250,2777
2012-07-03,02:25:00,2.8250,2.8300,2.8130,2.8170,3439
2012-07-03,02:30:00,2.8160,2.8200,2.8100,2.8160,961
2012-07-03,02:35:00,2.8170,2.8210,2.8150,2.8180,252
2012-07-03,02:40:00,2.8180,2.8310,2.8160,2.8280,503
2012-07-03,02:45:00,2.8290,2.8410,2.8290,2.8370,839
2012-07-03,02:50:00,2.8370,2.8390,2.8360,2.8370,74
2012-07-03,02:55:00,2.8380,2.8420,2.8360,2.8390,253
2012-07-03,03:00:00,2.8400,2.8550,2.8370,2.8520,658
2012-07-03,03:05:00,2.8520,2.8540,2.8460,2.8480,248
2012-07-03,03:10:00,2.8480,2.8480,2.8410,2.8410,106
2012-07-03,03:15:00,2.8410,2.8430,2.8390,2.8410,102
2012-07-03,03:20:00,2.8420,2.8420,2.8390,2.8410,64
2012-07-03,03:25:00,2.8400,2.8430,2.8400,2.8420,52
2012-07-03,03:30:00,2.8410,2.8430,2.8410,2.8410,36
2012-07-03,03:35:00,2.8420,2.8420,2.8380,2.8380,125
2012-07-03,03:40:00,2.8380,2.8380,2.8350,2.8380,105
2012-07-03,03:45:00,2.8380,2.8410,2.8360,2.8410,104
2012-07-03,03:50:00,2.8410,2.8420,2.8340,2.8350,142
2012-07-03,03:55:00,2.8350,2.8370,2.8270,2.8280,180
2012-07-03,04:00:00,2.8280,2.8330,2.8270,2.8330,76
2012-07-03,04:05:00,2.8340,2.8380,2.8340,2.8360,21
2012-07-03,04:10:00,2.8380,2.8440,2.8380,2.8420,32
2012-07-03,04:15:00,2.8440,2.8450,2.8340,2.8380,109
2012-07-03,04:20:00,2.8370,2.8390,2.8350,2.8350,58
2012-07-03,04:25:00,2.8340,2.8360,2.8330,2.8330,31
2012-07-03,04:30:00,2.8340,2.8340,2.8240,2.8240,5
2012-07-03,04:35:00,2.8340,2.8390,2.8340,2.8390,14
2012-07-03,04:40:00,2.8370,2.8390,2.8360,2.8390,35
2012-07-03,04:45:00,2.8360,2.8360,2.8300,2.8310,88
2012-07-03,04:50:00,2.8360,2.8360,2.8360,2.8360,1
2012-07-03,04:55:00,2.8350,2.8380,2.8350,2.8350,15
2012-07-03,05:00:00,2.8340,2.8400,2.8340,2.8400,15
2012-07-03,05:05:00,2.8420,2.8440,2.8420,2.8430,19
2012-07-03,05:10:00,2.8420,2.8450,2.8410,2.8440,28
2012-07-03,06:00:00,2.8440,2.8450,2.8420,2.8420,15
2012-07-03,06:05:00,2.8420,2.8450,2.8380,2.8380,12
2012-07-03,06:15:00,2.8380,2.8380,2.8380,2.8380,1
2012-07-03,06:20:00,2.8370,2.8380,2.8370,2.8380,5
2012-07-03,06:30:00,2.8380,2.8390,2.8380,2.8390,3
2012-07-03,06:35:00,2.8360,2.8370,2.8350,2.8370,7
2012-07-03,06:55:00,2.8370,2.8370,2.8370,2.8370,1
2012-07-03,07:00:00,2.8360,2.8360,2.8360,2.8360,2
2012-07-03,07:05:00,2.8350,2.8350,2.8350,2.8350,1
2012-07-03,07:15:00,2.8330,2.8330,2.8330,2.8330,1
2012-07-03,07:20:00,2.8340,2.8350,2.8330,2.8330,4
2012-07-03,07:25:00,2.8320,2.8320,2.8300,2.8300,2
2012-07-03,07:30:00,2.8300,2.8300,2.8300,2.8300,2
2012-07-03,07:35:00,2.8320,2.8320,2.8320,2.8320,1
2012-07-03,07:40:00,2.8300,2.8300,2.8270,2.8270,5
2012-07-03,07:45:00,2.8260,2.8260,2.8240,2.8250,19
2012-07-03,07:50:00,2.8260,2.8300,2.8260,2.8290,8
2012-07-03,08:10:00,2.8310,2.8320,2.8310,2.8320,2
2012-07-03,08:20:00,2.8290,2.8290,2.8240,2.8240,17
2012-07-03,08:30:00,2.8280,2.8280,2.8260,2.8260,2
2012-07-03,08:35:00,2.8290,2.8290,2.8290,2.8290,1
2012-07-03,08:45:00,2.8260,2.8280,2.8260,2.8280,12
2012-07-03,08:55:00,2.8280,2.8280,2.8280,2.8280,1
2012-07-03,09:00:00,2.8270,2.8270,2.8270,2.8270,1
2012-07-03,09:05:00,2.8260,2.8260,2.8260,2.8260,5
2012-07-03,09:15:00,2.8260,2.8260,2.8260,2.8260,4
2012-07-03,09:20:00,2.8240,2.8250,2.8240,2.8250,21
2012-07-03,09:25:00,2.8240,2.8240,2.8240,2.8240,30
2012-07-03,09:30:00,2.8240,2.8240,2.8220,2.8230,5
2012-07-03,09:35:00,2.8240,2.8240,2.8240,2.8240,1
2012-07-03,09:40:00,2.8280,2.8280,2.8280,2.8280,1
2012-07-03,09:45:00,2.8280,2.8300,2.8280,2.8300,11
2012-07-03,09:50:00,2.8300,2.8300,2.8300,2.8300,1
2012-07-03,10:05:00,2.8290,2.8290,2.8260,2.8260,3
2012-07-03,10:10:00,2.8260,2.8260,2.8260,2.8260,1
2012-07-03,10:15:00,2.8290,2.8290,2.8290,2.8290,1
2012-07-03,10:20:00,2.8280,2.8280,2.8280,2.8280,2
2012-07-03,10:25:00,2.8280,2.8290,2.8280,2.8290,3
2012-07-03,10:40:00,2.8290,2.8300,2.8290,2.8300,13
2012-07-03,11:00:00,2.8290,2.8290,2.8290,2.8290,1
2012-07-03,11:10:00,2.8300,2.8300,2.8300,2.8300,1
2012-07-03,11:25:00,2.8320,2.8320,2.8320,2.8320,1
2012-07-03,11:30:00,2.8300,2.8300,2.8300,2.8300,1
2012-07-03,11:35:00,2.8280,2.8290,2.8280,2.8290,11
2012-07-03,11:45:00,2.8290,2.8370,2.8290,2.8350,47
2012-07-03,11:50:00,2.8360,2.8380,2.8360,2.8380,6
2012-07-03,11:55:00,2.8390,2.8390,2.8380,2.8380,21
2012-07-03,12:00:00,2.8380,2.8380,2.8360,2.8360,9
2012-07-03,12:05:00,2.8340,2.8360,2.8340,2.8340,9
2012-07-03,12:10:00,2.8320,2.8320,2.8320,2.8320,8
2012-07-03,12:15:00,2.8330,2.8330,2.8330,2.8330,3
2012-07-03,12:20:00,2.8330,2.8360,2.8330,2.8360,10
2012-07-03,12:30:00,2.8330,2.8350,2.8330,2.8350,12
2012-07-03,12:35:00,2.8340,2.8340,2.8320,2.8330,30
2012-07-03,12:45:00,2.8340,2.8340,2.8340,2.8340,1
2012-07-03,12:50:00,2.8340,2.8340,2.8320,2.8330,18
2012-07-03,13:00:00,2.8370,2.8370,2.8370,2.8370,1
2012-07-03,13:15:00,2.8370,2.8370,2.8360,2.8360,3
2012-07-03,13:20:00,2.8320,2.8330,2.8320,2.8320,16
2012-07-03,13:30:00,2.8330,2.8330,2.8320,2.8330,13
2012-07-03,13:35:00,2.8330,2.8380,2.8330,2.8380,5
2012-07-03,13:40:00,2.8380,2.8380,2.8370,2.8380,7
2012-07-03,13:45:00,2.8370,2.8370,2.8350,2.8350,3
2012-07-03,13:50:00,2.8350,2.8370,2.8350,2.8370,5
2012-07-03,14:00:00,2.8370,2.8370,2.8370,2.8370,1
2012-07-03,14:05:00,2.8380,2.8400,2.8380,2.8400,6
2012-07-03,14:10:00,2.8440,2.8440,2.8430,2.8430,3
2012-07-03,14:15:00,2.8420,2.8430,2.8420,2.8430,8
2012-07-03,14:20:00,2.8420,2.8420,2.8410,2.8410,3
2012-07-03,14:25:00,2.8410,2.8410,2.8410,2.8410,1
2012-07-03,14:30:00,2.8420,2.8420,2.8400,2.8410,17
2012-07-03,14:35:00,2.8410,2.8420,2.8410,2.8410,15
2012-07-03,14:40:00,2.8400,2.8410,2.8370,2.8410,10
2012-07-03,14:45:00,2.8410,2.8410,2.8410,2.8410,2
2012-07-03,14:50:00,2.8370,2.8380,2.8360,2.8360,9
2012-07-03,14:55:00,2.8360,2.8390,2.8360,2.8360,16
2012-07-03,15:00:00,2.8350,2.8370,2.8330,2.8370,15
2012-07-03,15:05:00,2.8350,2.8350,2.8330,2.8330,8
2012-07-03,15:10:00,2.8360,2.8360,2.8340,2.8340,15
2012-07-03,15:15:00,2.8360,2.8400,2.8360,2.8400,14
2012-07-03,15:20:00,2.8360,2.8360,2.8360,2.8360,9
2012-07-03,15:25:00,2.8350,2.8360,2.8350,2.8360,9
2012-07-03,15:30:00,2.8360,2.8370,2.8360,2.8370,4
2012-07-03,15:35:00,2.8390,2.8390,2.8300,2.8300,49
2012-07-03,15:40:00,2.8300,2.8310,2.8290,2.8310,15
2012-07-03,15:45:00,2.8320,2.8320,2.8320,2.8320,1
2012-07-03,15:50:00,2.8350,2.8380,2.8350,2.8380,10
2012-07-03,15:55:00,2.8360,2.8360,2.8360,2.8360,1
2012-07-03,16:00:00,2.8360,2.8380,2.8360,2.8380,7
2012-07-03,16:05:00,2.8380,2.8400,2.8380,2.8400,2
2012-07-03,16:10:00,2.8410,2.8440,2.8410,2.8420,29
2012-07-03,16:15:00,2.8420,2.8420,2.8400,2.8400,7
2012-07-03,16:20:00,2.8370,2.8370,2.8350,2.8360,22
2012-07-03,16:25:00,2.8330,2.8360,2.8320,2.8350,11
2012-07-03,16:30:00,2.8350,2.8390,2.8350,2.8390,14
2012-07-03,16:40:00,2.8390,2.8390,2.8390,2.8390,1
2012-07-03,16:45:00,2.8420,2.8490,2.8420,2.8490,60
2012-07-03,16:50:00,2.8500,2.8540,2.8460,2.8490,133
2012-07-03,16:55:00,2.8500,2.8500,2.8470,2.8470,20
2012-07-03,17:00:00,2.8460,2.8490,2.8450,2.8490,39
2012-07-03,17:05:00,2.8500,2.8500,2.8470,2.8470,25
2012-07-03,17:10:00,2.8480,2.8490,2.8430,2.8430,28
2012-07-03,17:15:00,2.8450,2.8470,2.8450,2.8450,10
2012-07-03,17:20:00,2.8450,2.8490,2.8450,2.8470,15
2012-07-03,17:25:00,2.8470,2.8490,2.8470,2.8490,18
2012-07-03,17:30:00,2.8510,2.8510,2.8470,2.8470,5
2012-07-03,17:35:00,2.8470,2.8480,2.8470,2.8470,9
2012-07-03,17:40:00,2.8490,2.8580,2.8490,2.8560,84
2012-07-03,17:45:00,2.8550,2.8620,2.8540,2.8610,136
2012-07-03,17:50:00,2.8600,2.8630,2.8570,2.8570,87
2012-07-03,17:55:00,2.8550,2.8550,2.8480,2.8500,87
2012-07-03,18:00:00,2.8500,2.8520,2.8490,2.8490,15
2012-07-03,18:05:00,2.8470,2.8480,2.8410,2.8470,46
2012-07-03,18:10:00,2.8460,2.8460,2.8400,2.8430,48
2012-07-03,18:15:00,2.8430,2.8460,2.8420,2.8440,25
2012-07-03,18:20:00,2.8430,2.8430,2.8280,2.8290,153
2012-07-03,18:25:00,2.8280,2.8300,2.8200,2.8230,182
2012-07-03,18:30:00,2.8230,2.8310,2.8230,2.8310,114
2012-07-03,18:35:00,2.8320,2.8350,2.8290,2.8290,40
2012-07-03,18:40:00,2.8280,2.8280,2.8200,2.8280,86
2012-07-03,18:45:00,2.8270,2.8280,2.8250,2.8270,25
2012-07-03,18:50:00,2.8260,2.8280,2.8150,2.8160,172
2012-07-03,18:55:00,2.8170,2.8250,2.8170,2.8200,62
2012-07-03,19:00:00,2.8200,2.8200,2.8140,2.8160,122
2012-07-03,19:05:00,2.8150,2.8150,2.8100,2.8110,126
2012-07-03,19:10:00,2.8120,2.8120,2.8080,2.8110,158
2012-07-03,19:15:00,2.8110,2.8130,2.8060,2.8110,216
2012-07-03,19:20:00,2.8110,2.8140,2.8070,2.8120,84
2012-07-03,19:25:00,2.8120,2.8190,2.8120,2.8150,86
2012-07-03,19:30:00,2.8160,2.8270,2.8160,2.8210,248
2012-07-03,19:35:00,2.8220,2.8220,2.8110,2.8170,179
2012-07-03,19:40:00,2.8170,2.8190,2.8120,2.8120,96
2012-07-03,19:45:00,2.8120,2.8120,2.8000,2.8050,336
2012-07-03,19:50:00,2.8050,2.8050,2.7910,2.7930,446
2012-07-03,19:55:00,2.7930,2.7950,2.7860,2.7910,244
2012-07-03,20:00:00,2.7900,2.7960,2.7860,2.7930,380
2012-07-03,20:05:00,2.7940,2.7980,2.7920,2.7960,511
2012-07-03,20:10:00,2.7970,2.8020,2.7860,2.7990,774
2012-07-03,20:15:00,2.8000,2.8120,2.7990,2.8120,526
2012-07-03,20:20:00,2.8120,2.8180,2.8090,2.8150,455
2012-07-03,20:25:00,2.8160,2.8200,2.8120,2.8190,255
2012-07-03,20:30:00,2.8180,2.8520,2.8180,2.8460,1552
2012-07-03,20:35:00,2.8450,2.8500,2.8390,2.8410,676
2012-07-03,20:40:00,2.8400,2.8400,2.8280,2.8280,1033
2012-07-03,20:45:00,2.8290,2.8320,2.8180,2.8310,1947
2012-07-03,20:50:00,2.8300,2.8410,2.8240,2.8260,1334
2012-07-03,20:55:00,2.8250,2.8390,2.8230,2.8340,974
2012-07-03,21:00:00,2.8340,2.8560,2.8310,2.8450,3821
2012-07-03,21:05:00,2.8460,2.8500,2.8360,2.8460,976
2012-07-03,21:10:00,2.8460,2.8560,2.8390,2.8420,876
2012-07-03,21:15:00,2.8420,2.8440,2.8330,2.8430,1193
2012-07-03,21:20:00,2.8430,2.8480,2.8380,2.8460,712
2012-07-03,21:25:00,2.8460,2.8480,2.8340,2.8390,575
2012-07-03,21:30:00,2.8390,2.8470,2.8380,2.8440,782
2012-07-03,21:35:00,2.8430,2.8460,2.8400,2.8420,389
2012-07-03,21:40:00,2.8410,2.8720,2.8410,2.8580,3588
2012-07-03,21:45:00,2.8580,2.8710,2.8570,2.8650,1489
2012-07-03,21:50:00,2.8660,2.8690,2.8570,2.8590,1386
2012-07-03,21:55:00,2.8590,2.8680,2.8570,2.8600,959
2012-07-03,22:00:00,2.8600,2.8740,2.8590,2.8650,2449
2012-07-03,22:05:00,2.8640,2.8710,2.8610,2.8620,1020
2012-07-03,22:10:00,2.8620,2.8700,2.8580,2.8640,563
2012-07-03,22:15:00,2.8640,2.8700,2.8620,2.8640,657
2012-07-03,22:20:00,2.8630,2.8700,2.8600,2.8650,1145
2012-07-03,22:25:00,2.8650,2.8680,2.8520,2.8600,1097
2012-07-03,22:30:00,2.8600,2.8650,2.8560,2.8600,636
2012-07-03,22:35:00,2.8600,2.8670,2.8590,2.8640,1051
2012-07-03,22:40:00,2.8640,2.8650,2.8580,2.8590,390
2012-07-03,22:45:00,2.8580,2.8630,2.8530,2.8540,1042
2012-07-03,22:50:00,2.8540,2.8630,2.8500,2.8550,1019
2012-07-03,22:55:00,2.8540,2.8590,2.8520,2.8580,931
2012-07-03,23:00:00,2.8580,2.8610,2.8530,2.8540,692
2012-07-03,23:05:00,2.8550,2.8550,2.8440,2.8520,1533
2012-07-03,23:10:00,2.8510,2.8620,2.8460,2.8590,2112
2012-07-03,23:15:00,2.8590,2.8650,2.8550,2.8560,1732
2012-07-03,23:20:00,2.8560,2.8590,2.8470,2.8550,1516
2012-07-03,23:25:00,2.8540,2.8590,2.8460,2.8510,874
2012-07-03,23:30:00,2.8490,2.8550,2.8450,2.8450,944
2012-07-03,23:35:00,2.8450,2.8470,2.8430,2.8460,915
2012-07-03,23:40:00,2.8460,2.8560,2.8430,2.8540,916
2012-07-03,23:45:00,2.8530,2.8550,2.8460,2.8530,680
2012-07-03,23:50:00,2.8530,2.8570,2.8490,2.8520,493
2012-07-03,23:55:00,2.8520,2.8570,2.8430,2.8450,748
2012-07-04,00:00:00,2.8440,2.8530,2.8430,2.8500,345
2012-07-04,00:05:00,2.8500,2.8540,2.8450,2.8490,654
2012-07-04,00:10:00,2.8490,2.8540,2.8460,2.8510,751
2012-07-04,00:15:00,2.8510,2.8630,2.8490,2.8570,1094
2012-07-04,00:20:00,2.8580,2.8610,2.8510,2.8520,501
2012-07-04,00:25:00,2.8530,2.8570,2.8510,2.8560,669
2012-07-04,00:30:00,2.8560,2.8630,2.8560,2.8620,402
2012-07-04,00:35:00,2.8610,2.8660,2.8580,2.8600,546
2012-07-04,00:40:00,2.8600,2.8610,2.8520,2.8570,1163
2012-07-04,00:45:00,2.8550,2.8630,2.8540,2.8610,758
2012-07-04,00:50:00,2.8610,2.8650,2.8540,2.8590,772
2012-07-04,00:55:00,2.8600,2.8740,2.8600,2.8690,1075
2012-07-04,01:00:00,2.8690,2.8790,2.8650,2.8770,1420
2012-07-04,01:05:00,2.8770,2.8880,2.8730,2.8770,2287
2012-07-04,01:10:00,2.8770,2.8810,2.8710,2.8800,728
2012-07-04,01:15:00,2.8790,2.8850,2.8780,2.8810,559
2012-07-04,01:20:00,2.8800,2.8820,2.8730,2.8790,319
2012-07-04,01:25:00,2.8790,2.8800,2.8700,2.8710,207
2012-07-04,01:30:00,2.8700,2.8780,2.8690,2.8720,338
2012-07-04,01:35:00,2.8720,2.8810,2.8720,2.8810,235
2012-07-04,01:40:00,2.8800,2.8900,2.8750,2.8860,762
2012-07-04,01:45:00,2.8870,2.8920,2.8850,2.8910,388
2012-07-04,01:50:00,2.8910,2.8910,2.8830,2.8870,433
2012-07-04,01:55:00,2.8850,2.8870,2.8750,2.8850,463
2012-07-04,02:00:00,2.8840,2.8920,2.8840,2.8900,438
2012-07-04,02:05:00,2.8900,2.8990,2.8900,2.8910,1161
2012-07-04,02:10:00,2.8920,2.8970,2.8870,2.8960,539
2012-07-04,02:15:00,2.8940,2.9020,2.8860,2.9000,1486
2012-07-04,02:20:00,2.9010,2.9020,2.8910,2.8940,920
2012-07-04,02:25:00,2.8950,2.9020,2.8900,2.8960,3344
2012-07-04,02:30:00,2.8960,2.8990,2.8890,2.8890,906
2012-07-04,02:35:00,2.8890,2.8940,2.8890,2.8930,199
2012-07-04,02:40:00,2.8930,2.9000,2.8910,2.8980,488
2012-07-04,02:45:00,2.8980,2.9010,2.8960,2.8990,123
2012-07-04,02:50:00,2.8970,2.8970,2.8930,2.8930,51
2012-07-04,02:55:00,2.8930,2.8950,2.8920,2.8940,107
2012-07-04,03:00:00,2.8950,2.8950,2.8920,2.8940,92
2012-07-04,03:05:00,2.8940,2.8950,2.8920,2.8920,63
2012-07-04,03:10:00,2.8930,2.8930,2.8920,2.8920,39
2012-07-04,03:15:00,2.8920,2.8990,2.8920,2.8960,113
2012-07-04,03:20:00,2.8960,2.8980,2.8930,2.8950,50
2012-07-04,03:25:00,2.8940,2.8940,2.8920,2.8920,14
2012-07-04,03:30:00,2.8930,2.8950,2.8920,2.8950,61
2012-07-04,03:35:00,2.8930,2.8950,2.8920,2.8920,70
2012-07-04,03:40:00,2.8920,2.8940,2.8920,2.8920,35
2012-07-04,03:45:00,2.8920,2.8930,2.8910,2.8930,26
2012-07-04,03:50:00,2.8910,2.8910,2.8890,2.8900,25
2012-07-04,03:55:00,2.8900,2.8920,2.8890,2.8900,59
2012-07-04,04:00:00,2.8890,2.8930,2.8890,2.8920,10
2012-07-04,04:05:00,2.8940,2.8940,2.8920,2.8920,43
2012-07-04,04:10:00,2.8910,2.8940,2.8900,2.8900,86
2012-07-04,04:15:00,2.8910,2.8940,2.8910,2.8920,30
2012-07-04,04:20:00,2.8910,2.8910,2.8910,2.8910,9
2012-07-04,04:25:00,2.8910,2.8920,2.8900,2.8920,20
2012-07-04,04:30:00,2.8910,2.8990,2.8910,2.8990,3
2012-07-04,04:40:00,2.8930,2.8950,2.8930,2.8940,32
2012-07-04,04:45:00,2.8950,2.8970,2.8950,2.8970,25
2012-07-04,04:50:00,2.8980,2.9000,2.8960,2.8960,58
2012-07-04,04:55:00,2.8960,2.8960,2.8950,2.8950,27
2012-07-04,05:00:00,2.8950,2.8950,2.8950,2.8950,4
2012-07-04,05:05:00,2.8960,2.8960,2.8960,2.8960,1
2012-07-04,05:10:00,2.8950,2.8950,2.8930,2.8930,10
2012-07-04,06:00:00,2.9000,2.9000,2.8910,2.8950,8
2012-07-04,06:05:00,2.8920,2.8990,2.8920,2.8990,18
2012-07-04,06:10:00,2.8990,2.8990,2.8990,2.8990,2
2012-07-04,06:15:00,2.9000,2.9180,2.8970,2.9100,66
2012-07-04,06:20:00,2.9110,2.9110,2.9050,2.9070,16
2012-07-04,06:25:00,2.9080,2.9150,2.9060,2.9080,8
2012-07-04,06:30:00,2.9130,2.9130,2.9130,2.9130,2
2012-07-04,06:35:00,2.9120,2.9140,2.9120,2.9140,6
2012-07-04,06:40:00,2.9140,2.9140,2.9140,2.9140,3
2012-07-04,06:45:00,2.9170,2.9180,2.9140,2.9140,23
2012-07-04,06:50:00,2.9170,2.9170,2.9150,2.9150,2
2012-07-04,06:55:00,2.9170,2.9170,2.9150,2.9150,10
2012-07-04,07:00:00,2.9160,2.9170,2.9160,2.9170,4
2012-07-04,07:05:00,2.9170,2.9170,2.9170,2.9170,2
2012-07-04,07:10:00,2.9170,2.9180,2.9170,2.9170,3
2012-07-04,07:15:00,2.9170,2.9180,2.9170,2.9180,2
2012-07-04,07:30:00,2.9150,2.9150,2.9150,2.9150,3
2012-07-04,07:35:00,2.9140,2.9140,2.9110,2.9140,6
2012-07-04,07:55:00,2.9140,2.9140,2.9130,2.9130,2
2012-07-04,08:10:00,2.9170,2.9170,2.9140,2.9140,2
2012-07-04,08:15:00,2.9150,2.9150,2.9150,2.9150,1
2012-07-04,08:25:00,2.9170,2.9170,2.9170,2.9170,1
2012-07-04,08:30:00,2.9180,2.9180,2.9180,2.9180,4
2012-07-04,08:35:00,2.9170,2.9170,2.9170,2.9170,1
2012-07-04,08:40:00,2.9160,2.9160,2.9160,2.9160,1
2012-07-04,08:45:00,2.9140,2.9160,2.9140,2.9160,2
2012-07-04,09:00:00,2.9140,2.9140,2.9140,2.9140,2
2012-07-04,09:05:00,2.9140,2.9140,2.9130,2.9130,2
2012-07-04,09:20:00,2.9130,2.9130,2.9110,2.9110,6
2012-07-04,09:25:00,2.9110,2.9110,2.9080,2.9110,10
2012-07-04,09:35:00,2.9130,2.9130,2.9130,2.9130,1
2012-07-04,10:20:00,2.9100,2.9100,2.9100,2.9100,2
2012-07-04,10:25:00,2.9120,2.9120,2.9120,2.9120,6
2012-07-04,10:30:00,2.9090,2.9090,2.9050,2.9050,7
2012-07-04,11:10:00,2.9040,2.9040,2.9030,2.9030,3
2012-07-04,11:45:00,2.9090,2.9110,2.9090,2.9110,10
2012-07-04,12:10:00,2.9080,2.9090,2.9050,2.9090,25
2012-07-04,12:15:00,2.9100,2.9100,2.9050,2.9090,21
2012-07-04,12:20:00,2.9100,2.9100,2.9090,2.9090,12
2012-07-04,12:25:00,2.9100,2.9100,2.9080,2.9080,23
2012-07-04,12:30:00,2.9070,2.9100,2.9050,2.9080,128
2012-07-04,12:35:00,2.9090,2.9090,2.9060,2.9060,49
2012-07-04,12:40:00,2.9060,2.9060,2.9060,2.9060,6
2012-07-04,12:45:00,2.9060,2.9060,2.9050,2.9060,56
2012-07-04,12:50:00,2.9060,2.9090,2.9060,2.9090,11
2012-07-04,12:55:00,2.9090,2.9120,2.9090,2.9090,14
2012-07-04,13:00:00,2.9060,2.9070,2.9060,2.9070,2
2012-07-04,13:05:00,2.9080,2.9080,2.9080,2.9080,2
2012-07-04,13:10:00,2.9100,2.9100,2.9100,2.9100,1
2012-07-04,13:15:00,2.9080,2.9100,2.9080,2.9080,9
2012-07-04,13:20:00,2.9060,2.9060,2.9060,2.9060,1
2012-07-04,13:25:00,2.9090,2.9090,2.9090,2.9090,10
2012-07-04,13:30:00,2.9090,2.9100,2.9090,2.9100,4
2012-07-04,13:35:00,2.9090,2.9100,2.9090,2.9100,2
2012-07-04,13:40:00,2.9100,2.9100,2.9100,2.9100,1
2012-07-04,13:45:00,2.9100,2.9100,2.9100,2.9100,3
2012-07-04,13:50:00,2.9090,2.9090,2.9090,2.9090,1
2012-07-04,13:55:00,2.9120,2.9130,2.9120,2.9130,10
2012-07-04,14:00:00,2.9120,2.9120,2.9080,2.9080,17
2012-07-04,14:05:00,2.9070,2.9080,2.9070,2.9080,3
2012-07-04,14:10:00,2.9090,2.9090,2.9060,2.9090,14
2012-07-04,14:15:00,2.9090,2.9100,2.9090,2.9100,3
2012-07-04,14:20:00,2.9090,2.9100,2.9090,2.9100,2
2012-07-04,14:30:00,2.9090,2.9100,2.9090,2.9090,4
2012-07-04,14:35:00,2.9090,2.9090,2.9060,2.9080,5
2012-07-04,14:40:00,2.9080,2.9100,2.9080,2.9100,12
2012-07-04,14:45:00,2.9090,2.9110,2.9090,2.9090,4
2012-07-04,14:50:00,2.9130,2.9150,2.9130,2.9130,61
2012-07-04,14:55:00,2.9130,2.9140,2.9130,2.9140,3
2012-07-04,15:00:00,2.9130,2.9130,2.9080,2.9110,52
2012-07-04,15:05:00,2.9120,2.9120,2.9080,2.9090,18
2012-07-04,15:10:00,2.9100,2.9100,2.9080,2.9100,23
2012-07-04,15:15:00,2.9080,2.9080,2.9060,2.9070,14
2012-07-04,15:20:00,2.9080,2.9130,2.9080,2.9100,44
2012-07-04,15:25:00,2.9110,2.9120,2.9110,2.9120,11
2012-07-04,15:30:00,2.9110,2.9110,2.9090,2.9100,27
2012-07-04,15:35:00,2.9110,2.9110,2.9090,2.9100,52
2012-07-04,15:40:00,2.9120,2.9120,2.9110,2.9110,7
2012-07-04,15:45:00,2.9110,2.9120,2.9110,2.9120,6
2012-07-04,15:50:00,2.9110,2.9120,2.9110,2.9120,16
2012-07-04,15:55:00,2.9110,2.9120,2.9100,2.9110,22
2012-07-04,16:00:00,2.9120,2.9130,2.9110,2.9110,13
2012-07-04,16:05:00,2.9110,2.9130,2.9110,2.9130,16
2012-07-04,16:10:00,2.9130,2.9160,2.9110,2.9150,48
2012-07-04,16:15:00,2.9160,2.9190,2.9160,2.9170,12
2012-07-04,16:20:00,2.9180,2.9180,2.9150,2.9170,17
2012-07-04,16:25:00,2.9170,2.9200,2.9170,2.9190,25
2012-07-04,16:30:00,2.9190,2.9190,2.9170,2.9180,13
2012-07-04,16:35:00,2.9180,2.9200,2.9170,2.9190,41
2012-07-04,16:40:00,2.9200,2.9250,2.9200,2.9240,56
2012-07-04,16:45:00,2.9260,2.9260,2.9230,2.9240,9
2012-07-04,16:50:00,2.9250,2.9260,2.9250,2.9250,15
2012-07-04,16:55:00,2.9250,2.9260,2.9240,2.9240,14
2012-07-04,17:00:00,2.9240,2.9260,2.9220,2.9260,23
2012-07-04,17:05:00,2.9260,2.9290,2.9220,2.9220,66
2012-07-04,17:10:00,2.9250,2.9260,2.9230,2.9260,62
2012-07-04,17:15:00,2.9220,2.9230,2.9220,2.9230,12
2012-07-04,17:20:00,2.9210,2.9220,2.9200,2.9220,16
2012-07-04,17:25:00,2.9210,2.9220,2.9210,2.9220,4
2012-07-04,17:30:00,2.9200,2.9210,2.9180,2.9180,45
2012-07-04,17:35:00,2.9200,2.9240,2.9200,2.9210,42
2012-07-04,17:40:00,2.9230,2.9240,2.9230,2.9240,10
2012-07-04,17:45:00,2.9250,2.9250,2.9240,2.9240,16
2012-07-04,17:50:00,2.9220,2.9220,2.9200,2.9200,9
2012-07-04,17:55:00,2.9210,2.9220,2.9200,2.9220,15
2012-07-04,18:00:00,2.9200,2.9210,2.9190,2.9200,48
2012-07-04,18:05:00,2.9200,2.9220,2.9190,2.9210,18
2012-07-04,18:10:00,2.9200,2.9200,2.9060,2.9110,47
2012-07-04,18:15:00,2.9110,2.9210,2.9110,2.9200,28
2012-07-04,18:20:00,2.9180,2.9210,2.9150,2.9180,53
2012-07-04,18:25:00,2.9180,2.9210,2.9170,2.9170,6
2012-07-04,18:30:00,2.9170,2.9180,2.9130,2.9160,32
2012-07-04,18:35:00,2.9170,2.9180,2.9170,2.9180,3
2012-07-04,18:40:00,2.9180,2.9190,2.9180,2.9190,19
2012-07-04,18:45:00,2.9210,2.9270,2.9210,2.9270,48
2012-07-04,18:50:00,2.9280,2.9280,2.9220,2.9220,4
2012-07-04,18:55:00,2.9280,2.9280,2.9230,2.9230,2
2012-07-04,19:00:00,2.9200,2.9200,2.9170,2.9180,6
2012-07-04,19:05:00,2.9150,2.9210,2.9150,2.9210,21
2012-07-04,19:10:00,2.9210,2.9230,2.9200,2.9200,7
2012-07-04,19:15:00,2.9220,2.9220,2.9190,2.9200,12
2012-07-04,19:20:00,2.9210,2.9240,2.9120,2.9120,13
2012-07-04,19:25:00,2.9130,2.9130,2.9110,2.9110,22
2012-07-04,19:30:00,2.9140,2.9140,2.9130,2.9130,8
2012-07-04,19:35:00,2.9130,2.9180,2.9130,2.9180,20
2012-07-04,19:40:00,2.9160,2.9180,2.9160,2.9180,23
2012-07-04,19:45:00,2.9190,2.9220,2.9190,2.9210,36
2012-07-04,19:50:00,2.9200,2.9230,2.9190,2.9230,18
2012-07-04,19:55:00,2.9230,2.9240,2.9230,2.9240,14
2012-07-04,20:00:00,2.9230,2.9230,2.9140,2.9170,312
2012-07-04,20:05:00,2.9170,2.9190,2.9120,2.9160,445
2012-07-04,20:10:00,2.9170,2.9170,2.9160,2.9160,4
2012-07-04,20:15:00,2.9170,2.9220,2.9160,2.9210,145
2012-07-04,20:20:00,2.9220,2.9240,2.9210,2.9220,88
2012-07-04,20:25:00,2.9230,2.9230,2.9210,2.9210,22
2012-07-04,20:30:00,2.9210,2.9220,2.9190,2.9220,39
2012-07-04,20:35:00,2.9210,2.9230,2.9210,2.9220,11
2012-07-04,20:40:00,2.9210,2.9210,2.9180,2.9180,43
2012-07-04,20:45:00,2.9210,2.9210,2.9210,2.9210,18
2012-07-04,20:50:00,2.9220,2.9230,2.9200,2.9220,36
2012-07-04,20:55:00,2.9230,2.9230,2.9210,2.9220,104
2012-07-04,21:00:00,2.9220,2.9230,2.9210,2.9220,131
2012-07-04,21:05:00,2.9220,2.9230,2.9220,2.9230,43
2012-07-04,21:10:00,2.9220,2.9260,2.9220,2.9260,91
2012-07-04,21:15:00,2.9250,2.9260,2.9230,2.9260,38
2012-07-04,21:20:00,2.9270,2.9270,2.9230,2.9260,81
2012-07-04,21:25:00,2.9280,2.9390,2.9280,2.9370,305
2012-07-04,21:30:00,2.9370,2.9370,2.9300,2.9300,194
2012-07-04,21:35:00,2.9290,2.9300,2.9270,2.9280,73
2012-07-04,21:40:00,2.9270,2.9330,2.9270,2.9300,44
2012-07-04,21:45:00,2.9320,2.9330,2.9310,2.9330,17
2012-07-04,21:50:00,2.9330,2.9340,2.9310,2.9310,44
2012-07-04,21:55:00,2.9320,2.9340,2.9300,2.9320,77
2012-07-04,22:00:00,2.9340,2.9380,2.9340,2.9380,132
2012-07-04,22:05:00,2.9360,2.9380,2.9350,2.9360,53
2012-07-04,22:10:00,2.9360,2.9360,2.9320,2.9330,45
2012-07-04,22:15:00,2.9320,2.9330,2.9320,2.9320,71
2012-07-04,22:20:00,2.9320,2.9330,2.9310,2.9310,17
2012-07-04,22:25:00,2.9320,2.9340,2.9320,2.9330,40
2012-07-04,22:30:00,2.9330,2.9370,2.9320,2.9350,108
2012-07-04,22:35:00,2.9360,2.9420,2.9350,2.9410,152
2012-07-04,22:40:00,2.9410,2.9410,2.9380,2.9400,86
2012-07-04,22:45:00,2.9410,2.9420,2.9390,2.9400,38
2012-07-04,22:50:00,2.9400,2.9450,2.9400,2.9450,72
2012-07-04,22:55:00,2.9450,2.9510,2.9450,2.9480,236
2012-07-04,23:00:00,2.9480,2.9500,2.9470,2.9480,65
2012-07-04,23:05:00,2.9490,2.9520,2.9490,2.9510,74
2012-07-04,23:10:00,2.9500,2.9510,2.9490,2.9490,51
2012-07-04,23:15:00,2.9500,2.9540,2.9480,2.9510,128
2012-07-04,23:20:00,2.9510,2.9540,2.9470,2.9530,174
2012-07-04,23:25:00,2.9540,2.9570,2.9470,2.9480,165
2012-07-04,23:30:00,2.9490,2.9520,2.9490,2.9520,48
2012-07-04,23:35:00,2.9510,2.9560,2.9510,2.9540,90
2012-07-04,23:40:00,2.9540,2.9550,2.9530,2.9530,22
2012-07-04,23:45:00,2.9550,2.9560,2.9490,2.9530,118
2012-07-04,23:50:00,2.9530,2.9540,2.9530,2.9530,6
2012-07-04,23:55:00,2.9530,2.9530,2.9440,2.9440,77
2012-07-05,00:00:00,2.9450,2.9470,2.9430,2.9470,32
2012-07-05,00:05:00,2.9460,2.9570,2.9440,2.9480,133
2012-07-05,00:10:00,2.9470,2.9540,2.9470,2.9490,58
2012-07-05,00:15:00,2.9520,2.9570,2.9430,2.9430,143
2012-07-05,00:20:00,2.9430,2.9450,2.9430,2.9450,23
2012-07-05,00:25:00,2.9440,2.9440,2.9430,2.9430,10
2012-07-05,00:30:00,2.9440,2.9440,2.9430,2.9440,22
2012-07-05,00:35:00,2.9430,2.9440,2.9420,2.9420,14
2012-07-05,00:40:00,2.9420,2.9440,2.9370,2.9370,110
2012-07-05,00:45:00,2.9370,2.9400,2.9330,2.9370,68
2012-07-05,00:50:00,2.9370,2.9370,2.9360,2.9360,20
2012-07-05,00:55:00,2.9350,2.9360,2.9350,2.9360,15
2012-07-05,01:00:00,2.9350,2.9400,2.9340,2.9380,31
2012-07-05,01:05:00,2.9380,2.9390,2.9380,2.9380,12
2012-07-05,01:10:00,2.9390,2.9400,2.9320,2.9350,60
2012-07-05,06:00:00,2.9300,2.9300,2.9140,2.9140,127
2012-07-05,06:05:00,2.9140,2.9140,2.9100,2.9140,54
2012-07-05,06:10:00,2.9110,2.9130,2.9100,2.9100,22
2012-07-05,06:20:00,2.9100,2.9100,2.9030,2.9060,44
2012-07-05,06:25:00,2.9090,2.9090,2.9040,2.9090,7
2012-07-05,06:30:00,2.9100,2.9100,2.9100,2.9100,2
2012-07-05,06:35:00,2.9080,2.9120,2.9080,2.9110,5
2012-07-05,06:40:00,2.9130,2.9150,2.9130,2.9150,40
2012-07-05,06:50:00,2.9090,2.9090,2.9090,2.9090,1
2012-07-05,07:10:00,2.9110,2.9110,2.9110,2.9110,1
2012-07-05,07:15:00,2.9100,2.9100,2.9090,2.9090,10
2012-07-05,07:20:00,2.9080,2.9090,2.9080,2.9090,3
2012-07-05,07:25:00,2.9070,2.9070,2.9070,2.9070,1
2012-07-05,07:30:00,2.9050,2.9100,2.9040,2.9090,11
2012-07-05,07:35:00,2.9090,2.9100,2.9090,2.9090,3
2012-07-05,07:40:00,2.9070,2.9120,2.9050,2.9050,3
2012-07-05,07:45:00,2.9090,2.9090,2.9090,2.9090,1
2012-07-05,07:50:00,2.9110,2.9110,2.9080,2.9090,4
2012-07-05,07:55:00,2.9130,2.9140,2.9130,2.9140,7
2012-07-05,08:00:00,2.9140,2.9140,2.9110,2.9110,5
2012-07-05,08:05:00,2.9090,2.9090,2.8930,2.9010,180
2012-07-05,08:10:00,2.9000,2.9050,2.8990,2.9050,30
2012-07-05,08:15:00,2.9050,2.9140,2.9050,2.9140,65
2012-07-05,08:20:00,2.9140,2.9180,2.9130,2.9180,14
2012-07-05,08:25:00,2.9180,2.9230,2.9150,2.9160,29
2012-07-05,08:30:00,2.9160,2.9210,2.9160,2.9200,20
2012-07-05,08:35:00,2.9230,2.9240,2.9220,2.9230,16
2012-07-05,08:40:00,2.9240,2.9250,2.9210,2.9210,6
2012-07-05,08:45:00,2.9200,2.9240,2.9200,2.9240,4
2012-07-05,08:50:00,2.9250,2.9330,2.9250,2.9330,27
2012-07-05,08:55:00,2.9320,2.9330,2.9320,2.9330,5
2012-07-05,09:00:00,2.9330,2.9340,2.9320,2.9340,4
2012-07-05,09:05:00,2.9330,2.9340,2.9330,2.9330,10
2012-07-05,09:10:00,2.9330,2.9330,2.9330,2.9330,3
2012-07-05,09:15:00,2.9330,2.9330,2.9310,2.9310,7
2012-07-05,09:20:00,2.9310,2.9320,2.9290,2.9320,9
2012-07-05,09:30:00,2.9320,2.9330,2.9320,2.9330,3
2012-07-05,09:35:00,2.9330,2.9330,2.9270,2.9290,15
2012-07-05,09:40:00,2.9270,2.9270,2.9270,2.9270,2
2012-07-05,09:45:00,2.9260,2.9260,2.9260,2.9260,54
2012-07-05,09:50:00,2.9260,2.9310,2.9260,2.9310,2
2012-07-05,09:55:00,2.9270,2.9320,2.9270,2.9300,6
2012-07-05,10:00:00,2.9280,2.9280,2.9270,2.9270,2
2012-07-05,10:05:00,2.9290,2.9290,2.9290,2.9290,2
2012-07-05,10:10:00,2.9310,2.9310,2.9310,2.9310,3
2012-07-05,10:15:00,2.9310,2.9310,2.9300,2.9300,2
2012-07-05,10:20:00,2.9280,2.9330,2.9280,2.9320,14
2012-07-05,10:25:00,2.9320,2.9320,2.9310,2.9310,6
2012-07-05,10:30:00,2.9310,2.9310,2.9310,2.9310,2
2012-07-05,10:40:00,2.9310,2.9330,2.9310,2.9330,4
2012-07-05,10:45:00,2.9300,2.9300,2.9270,2.9270,4
2012-07-05,10:50:00,2.9270,2.9300,2.9270,2.9300,6
2012-07-05,10:55:00,2.9310,2.9320,2.9310,2.9320,2
2012-07-05,11:00:00,2.9320,2.9320,2.9320,2.9320,2
2012-07-05,11:05:00,2.9310,2.9330,2.9270,2.9280,12
2012-07-05,11:10:00,2.9330,2.9330,2.9320,2.9330,3
2012-07-05,11:15:00,2.9330,2.9330,2.9330,2.9330,1
2012-07-05,11:25:00,2.9320,2.9330,2.9310,2.9330,3
2012-07-05,11:30:00,2.9320,2.9330,2.9320,2.9330,3
2012-07-05,11:35:00,2.9330,2.9340,2.9300,2.9300,16
2012-07-05,11:40:00,2.9310,2.9310,2.9310,2.9310,1
2012-07-05,11:45:00,2.9310,2.9310,2.9310,2.9310,3
2012-07-05,11:50:00,2.9290,2.9300,2.9270,2.9270,4
2012-07-05,11:55:00,2.9310,2.9310,2.9310,2.9310,1
2012-07-05,12:00:00,2.9300,2.9300,2.9300,2.9300,1
2012-07-05,12:05:00,2.9320,2.9330,2.9310,2.9310,8
2012-07-05,12:10:00,2.9340,2.9340,2.9340,2.9340,2
2012-07-05,12:30:00,2.9330,2.9350,2.9300,2.9300,11
2012-07-05,12:35:00,2.9270,2.9270,2.9220,2.9260,34
2012-07-05,12:40:00,2.9260,2.9260,2.9260,2.9260,1
2012-07-05,12:50:00,2.9230,2.9230,2.9230,2.9230,1
2012-07-05,13:00:00,2.9240,2.9240,2.9230,2.9230,2
2012-07-05,13:05:00,2.9220,2.9230,2.9220,2.9230,2
2012-07-05,13:20:00,2.9250,2.9270,2.9250,2.9270,3
2012-07-05,13:30:00,2.9290,2.9290,2.9290,2.9290,1
2012-07-05,13:35:00,2.9340,2.9340,2.9340,2.9340,3
2012-07-05,13:45:00,2.9340,2.9380,2.9340,2.9380,17
2012-07-05,13:50:00,2.9380,2.9450,2.9380,2.9450,62
2012-07-05,13:55:00,2.9430,2.9450,2.9410,2.9420,22
2012-07-05,14:00:00,2.9430,2.9460,2.9430,2.9450,20
2012-07-05,14:05:00,2.9450,2.9450,2.9450,2.9450,2
2012-07-05,14:10:00,2.9440,2.9450,2.9420,2.9450,3
2012-07-05,14:15:00,2.9400,2.9400,2.9400,2.9400,1
2012-07-05,14:20:00,2.9400,2.9400,2.9390,2.9390,4
2012-07-05,14:30:00,2.9400,2.9410,2.9350,2.9370,19
2012-07-05,14:35:00,2.9350,2.9360,2.9350,2.9360,3
2012-07-05,14:40:00,2.9360,2.9360,2.9310,2.9320,18
2012-07-05,14:45:00,2.9360,2.9370,2.9360,2.9360,6
2012-07-05,14:50:00,2.9370,2.9370,2.9330,2.9340,5
2012-07-05,15:00:00,2.9350,2.9350,2.9340,2.9340,7
2012-07-05,15:05:00,2.9330,2.9340,2.9250,2.9250,73
2012-07-05,15:10:00,2.9240,2.9240,2.9150,2.9180,90
2012-07-05,15:15:00,2.9160,2.9160,2.9030,2.9070,149
2012-07-05,15:20:00,2.9060,2.9080,2.9030,2.9070,53
2012-07-05,15:25:00,2.9060,2.9060,2.9030,2.9040,47
2012-07-05,15:30:00,2.9080,2.9090,2.9080,2.9090,17
2012-07-05,15:35:00,2.9130,2.9130,2.9060,2.9060,24
2012-07-05,15:40:00,2.9060,2.9090,2.9060,2.9070,29
2012-07-05,15:45:00,2.9070,2.9140,2.9070,2.9130,62
2012-07-05,15:50:00,2.9120,2.9160,2.9120,2.9140,18
2012-07-05,15:55:00,2.9140,2.9160,2.9140,2.9160,8
2012-07-05,16:00:00,2.9160,2.9160,2.9140,2.9160,5
2012-07-05,16:05:00,2.9160,2.9190,2.9160,2.9190,10
2012-07-05,16:10:00,2.9180,2.9200,2.9160,2.9160,27
2012-07-05,16:15:00,2.9160,2.9170,2.9150,2.9150,16
2012-07-05,16:20:00,2.9140,2.9160,2.9140,2.9150,12
2012-07-05,16:25:00,2.9160,2.9180,2.9160,2.9180,8
2012-07-05,16:30:00,2.9160,2.9180,2.9130,2.9160,26
2012-07-05,16:40:00,2.9140,2.9150,2.9130,2.9130,5
2012-07-05,16:45:00,2.9130,2.9130,2.9130,2.9130,1
2012-07-05,16:50:00,2.9130,2.9130,2.9080,2.9090,20
2012-07-05,16:55:00,2.9080,2.9090,2.9070,2.9090,19
2012-07-05,17:00:00,2.9090,2.9130,2.9080,2.9120,22
2012-07-05,17:05:00,2.9120,2.9150,2.9100,2.9130,51
2012-07-05,17:10:00,2.9140,2.9150,2.9140,2.9150,5
2012-07-05,17:15:00,2.9150,2.9160,2.9150,2.9160,7
2012-07-05,17:20:00,2.9160,2.9160,2.9160,2.9160,1
2012-07-05,17:25:00,2.9160,2.9170,2.9150,2.9150,6
2012-07-05,17:30:00,2.9150,2.9190,2.9150,2.9190,11
2012-07-05,17:35:00,2.9190,2.9250,2.9190,2.9250,32
2012-07-05,17:40:00,2.9250,2.9360,2.9250,2.9350,136
2012-07-05,17:45:00,2.9360,2.9380,2.9330,2.9380,117
2012-07-05,17:50:00,2.9370,2.9380,2.9290,2.9290,35
2012-07-05,17:55:00,2.9280,2.9290,2.9250,2.9250,17
2012-07-05,18:00:00,2.9240,2.9250,2.9200,2.9220,50
2012-07-05,18:05:00,2.9220,2.9220,2.9150,2.9150,56
2012-07-05,18:10:00,2.9150,2.9210,2.9130,2.9130,65
2012-07-05,18:15:00,2.9130,2.9160,2.9070,2.9110,142
2012-07-05,18:20:00,2.9110,2.9120,2.9020,2.9030,118
2012-07-05,18:25:00,2.9030,2.9100,2.9020,2.9090,128
2012-07-05,18:30:00,2.9090,2.9100,2.8980,2.9020,286
2012-07-05,18:35:00,2.9000,2.9040,2.8990,2.9040,68
2012-07-05,18:40:00,2.9020,2.9020,2.8990,2.9010,49
2012-07-05,18:45:00,2.9000,2.9010,2.8980,2.9000,110
2012-07-05,18:50:00,2.9010,2.9040,2.8990,2.9020,137
2012-07-05,18:55:00,2.9020,2.9110,2.9020,2.9110,163
2012-07-05,19:00:00,2.9120,2.9210,2.9070,2.9160,212
2012-07-05,19:05:00,2.9140,2.9160,2.9100,2.9120,30
2012-07-05,19:10:00,2.9120,2.9130,2.9020,2.9050,117
2012-07-05,19:15:00,2.9060,2.9060,2.8980,2.9010,163
2012-07-05,19:20:00,2.9030,2.9090,2.9020,2.9060,84
2012-07-05,19:25:00,2.9050,2.9060,2.8970,2.9000,205
2012-07-05,19:30:00,2.8970,2.9050,2.8960,2.9000,336
2012-07-05,19:35:00,2.9000,2.9050,2.8980,2.9020,92
2012-07-05,19:40:00,2.9040,2.9070,2.9010,2.9050,127
2012-07-05,19:45:00,2.9040,2.9050,2.9000,2.9030,52
2012-07-05,19:50:00,2.9020,2.9040,2.8980,2.8990,202
2012-07-05,19:55:00,2.9000,2.9040,2.8990,2.8990,157
2012-07-05,20:00:00,2.8990,2.9020,2.8850,2.9000,876
2012-07-05,20:05:00,2.8990,2.9000,2.8930,2.8950,246
2012-07-05,20:10:00,2.8950,2.9020,2.8950,2.8990,170
2012-07-05,20:15:00,2.8990,2.9010,2.8920,2.8950,328
2012-07-05,20:20:00,2.8930,2.8970,2.8900,2.8940,358
2012-07-05,20:25:00,2.8950,2.9000,2.8940,2.8980,421
2012-07-05,20:30:00,2.8970,2.9150,2.8970,2.9120,942
2012-07-05,20:35:00,2.9130,2.9240,2.9000,2.9220,1017
2012-07-05,20:40:00,2.9220,2.9290,2.9160,2.9180,1112
2012-07-05,20:45:00,2.9170,2.9190,2.9060,2.9080,654
2012-07-05,20:50:00,2.9080,2.9120,2.9060,2.9110,432
2012-07-05,20:55:00,2.9100,2.9210,2.9090,2.9180,673
2012-07-05,21:00:00,2.9170,2.9230,2.9090,2.9180,1254
2012-07-05,21:05:00,2.9190,2.9260,2.9160,2.9230,955
2012-07-05,21:10:00,2.9240,2.9330,2.9230,2.9250,1445
2012-07-05,21:15:00,2.9250,2.9370,2.9230,2.9350,1306
2012-07-05,21:20:00,2.9350,2.9400,2.9300,2.9320,1676
2012-07-05,21:25:00,2.9310,2.9350,2.9280,2.9280,360
2012-07-05,21:30:00,2.9280,2.9340,2.9260,2.9300,712
2012-07-05,21:35:00,2.9290,2.9350,2.9240,2.9330,650
2012-07-05,21:40:00,2.9340,2.9350,2.9190,2.9270,1393
2012-07-05,21:45:00,2.9270,2.9290,2.9180,2.9190,478
2012-07-05,21:50:00,2.9190,2.9270,2.9170,2.9230,994
2012-07-05,21:55:00,2.9230,2.9230,2.9140,2.9170,1051
2012-07-05,22:00:00,2.9170,2.9200,2.9120,2.9170,745
2012-07-05,22:05:00,2.9180,2.9190,2.9020,2.9070,1218
2012-07-05,22:10:00,2.9070,2.9160,2.8990,2.9010,1818
2012-07-05,22:15:00,2.9010,2.9140,2.8990,2.9120,1076
2012-07-05,22:20:00,2.9120,2.9180,2.9080,2.9100,451
2012-07-05,22:25:00,2.9100,2.9130,2.8890,2.8960,1881
2012-07-05,22:30:00,2.8970,2.9010,2.8920,2.8930,1225
2012-07-05,22:35:00,2.8930,2.9000,2.8910,2.8920,1204
2012-07-05,22:40:00,2.8930,2.9020,2.8910,2.8930,865
2012-07-05,22:45:00,2.8940,2.9040,2.8910,2.9020,1007
2012-07-05,22:50:00,2.9020,2.9160,2.8980,2.9130,583
2012-07-05,22:55:00,2.9130,2.9130,2.9080,2.9100,387
2012-07-05,23:00:00,2.9100,2.9140,2.9080,2.9110,357
2012-07-05,23:05:00,2.9100,2.9190,2.9100,2.9140,560
2012-07-05,23:10:00,2.9130,2.9140,2.9070,2.9120,582
2012-07-05,23:15:00,2.9120,2.9130,2.9050,2.9100,415
2012-07-05,23:20:00,2.9090,2.9100,2.9070,2.9090,340
2012-07-05,23:25:00,2.9090,2.9170,2.9090,2.9110,1335
2012-07-05,23:30:00,2.9120,2.9130,2.9060,2.9070,431
2012-07-05,23:35:00,2.9060,2.9100,2.9050,2.9070,251
2012-07-05,23:40:00,2.9080,2.9080,2.9020,2.9040,770
2012-07-05,23:45:00,2.9030,2.9050,2.9020,2.9050,165
2012-07-05,23:50:00,2.9050,2.9130,2.9050,2.9130,523
2012-07-05,23:55:00,2.9120,2.9140,2.9080,2.9090,277
2012-07-06,00:00:00,2.9080,2.9130,2.9050,2.9120,314
2012-07-06,00:05:00,2.9130,2.9160,2.9130,2.9150,326
2012-07-06,00:10:00,2.9170,2.9180,2.9090,2.9090,476
2012-07-06,00:15:00,2.9100,2.9120,2.9060,2.9110,344
2012-07-06,00:20:00,2.9100,2.9160,2.9040,2.9140,968
2012-07-06,00:25:00,2.9150,2.9150,2.9080,2.9090,355
2012-07-06,00:30:00,2.9100,2.9130,2.9100,2.9130,187
2012-07-06,00:35:00,2.9120,2.9160,2.9070,2.9150,335
2012-07-06,00:40:00,2.9140,2.9180,2.9130,2.9140,407
2012-07-06,00:45:00,2.9130,2.9170,2.9100,2.9150,316
2012-07-06,00:50:00,2.9140,2.9140,2.9070,2.9070,258
2012-07-06,00:55:00,2.9080,2.9120,2.9080,2.9100,107
2012-07-06,01:00:00,2.9100,2.9160,2.9100,2.9140,167
2012-07-06,01:05:00,2.9130,2.9170,2.9120,2.9130,190
2012-07-06,01:10:00,2.9130,2.9130,2.9080,2.9130,424
2012-07-06,01:15:00,2.9130,2.9160,2.9120,2.9120,180
2012-07-06,01:20:00,2.9130,2.9140,2.9080,2.9110,418
2012-07-06,01:25:00,2.9110,2.9130,2.9100,2.9110,101
2012-07-06,01:30:00,2.9110,2.9120,2.9090,2.9100,187
2012-07-06,01:35:00,2.9100,2.9210,2.9100,2.9190,729
2012-07-06,01:40:00,2.9190,2.9210,2.9130,2.9150,211
2012-07-06,01:45:00,2.9160,2.9160,2.9090,2.9100,321
2012-07-06,01:50:00,2.9100,2.9150,2.9060,2.9090,1046
2012-07-06,01:55:00,2.9100,2.9130,2.9090,2.9120,268
2012-07-06,02:00:00,2.9120,2.9190,2.9080,2.9170,1094
2012-07-06,02:05:00,2.9170,2.9190,2.9140,2.9170,504
2012-07-06,02:10:00,2.9170,2.9340,2.9170,2.9320,2487
2012-07-06,02:15:00,2.9320,2.9320,2.9260,2.9280,607
2012-07-06,02:20:00,2.9260,2.9380,2.9230,2.9350,1940
2012-07-06,02:25:00,2.9350,2.9490,2.9330,2.9450,5587
2012-07-06,02:30:00,2.9450,2.9510,2.9440,2.9460,1516
2012-07-06,02:35:00,2.9460,2.9470,2.9410,2.9430,724
2012-07-06,02:40:00,2.9440,2.9480,2.9430,2.9430,341
2012-07-06,02:45:00,2.9440,2.9440,2.9400,2.9420,177
2012-07-06,02:50:00,2.9410,2.9460,2.9410,2.9450,241
2012-07-06,02:55:00,2.9440,2.9470,2.9430,2.9450,203
2012-07-06,03:00:00,2.9460,2.9500,2.9450,2.9450,264
2012-07-06,03:05:00,2.9460,2.9510,2.9450,2.9500,204
2012-07-06,03:10:00,2.9510,2.9510,2.9460,2.9480,182
2012-07-06,03:15:00,2.9480,2.9480,2.9450,2.9470,134
2012-07-06,03:20:00,2.9480,2.9480,2.9450,2.9450,197
2012-07-06,03:25:00,2.9460,2.9480,2.9450,2.9460,82
2012-07-06,03:30:00,2.9460,2.9470,2.9460,2.9460,120
2012-07-06,03:35:00,2.9460,2.9470,2.9460,2.9470,35
2012-07-06,03:40:00,2.9460,2.9470,2.9420,2.9430,120
2012-07-06,03:45:00,2.9420,2.9440,2.9360,2.9370,302
2012-07-06,03:50:00,2.9370,2.9430,2.9370,2.9380,140
2012-07-06,03:55:00,2.9380,2.9390,2.9360,2.9380,102
2012-07-06,04:00:00,2.9390,2.9390,2.9330,2.9340,228
2012-07-06,04:05:00,2.9340,2.9400,2.9340,2.9370,38
2012-07-06,04:10:00,2.9380,2.9400,2.9360,2.9370,30
2012-07-06,04:15:00,2.9370,2.9370,2.9370,2.9370,2
2012-07-06,04:20:00,2.9370,2.9400,2.9360,2.9380,96
2012-07-06,04:25:00,2.9390,2.9460,2.9380,2.9460,104
2012-07-06,04:30:00,2.9450,2.9480,2.9420,2.9430,129
2012-07-06,04:35:00,2.9450,2.9450,2.9450,2.9450,15
2012-07-06,04:40:00,2.9450,2.9470,2.9450,2.9470,25
2012-07-06,04:45:00,2.9470,2.9520,2.9470,2.9510,108
2012-07-06,04:50:00,2.9510,2.9510,2.9500,2.9500,18
2012-07-06,04:55:00,2.9520,2.9520,2.9510,2.9520,120
2012-07-06,05:00:00,2.9500,2.9520,2.9500,2.9520,24
2012-07-06,05:05:00,2.9520,2.9530,2.9510,2.9520,94
2012-07-06,05:10:00,2.9520,2.9530,2.9520,2.9530,120
2012-07-06,06:00:00,2.9490,2.9530,2.9490,2.9520,46
2012-07-06,06:05:00,2.9520,2.9520,2.9510,2.9510,16
2012-07-06,06:15:00,2.9510,2.9530,2.9510,2.9530,48
2012-07-06,06:20:00,2.9530,2.9530,2.9520,2.9530,11
2012-07-06,06:25:00,2.9530,2.9530,2.9530,2.9530,1
2012-07-06,06:30:00,2.9520,2.9530,2.9520,2.9520,6
2012-07-06,06:40:00,2.9530,2.9600,2.9530,2.9550,84
2012-07-06,06:45:00,2.9560,2.9640,2.9560,2.9640,44
2012-07-06,06:50:00,2.9650,2.9680,2.9650,2.9660,36
2012-07-06,06:55:00,2.9670,2.9670,2.9640,2.9670,9
2012-07-06,07:00:00,2.9680,2.9690,2.9580,2.9580,51
2012-07-06,07:05:00,2.9620,2.9620,2.9620,2.9620,2
2012-07-06,07:10:00,2.9620,2.9620,2.9620,2.9620,2
2012-07-06,07:15:00,2.9620,2.9630,2.9620,2.9630,3
2012-07-06,07:20:00,2.9640,2.9670,2.9640,2.9660,13
2012-07-06,07:30:00,2.9660,2.9660,2.9610,2.9620,6
2012-07-06,07:35:00,2.9660,2.9660,2.9640,2.9660,7
2012-07-06,07:40:00,2.9660,2.9660,2.9660,2.9660,3
2012-07-06,07:45:00,2.9690,2.9700,2.9690,2.9700,20
2012-07-06,07:50:00,2.9690,2.9700,2.9690,2.9700,6
2012-07-06,07:55:00,2.9700,2.9700,2.9700,2.9700,3
2012-07-06,08:00:00,2.9690,3.0600,2.9690,3.0050,1060
2012-07-06,08:05:00,3.0030,3.0070,2.9890,2.9990,139
2012-07-06,08:10:00,3.0060,3.0100,2.9950,2.9950,55
2012-07-06,08:15:00,3.0000,3.0060,2.9950,3.0060,52
2012-07-06,08:20:00,3.0050,3.0060,2.9930,2.9970,24
2012-07-06,08:25:00,2.9980,2.9980,2.9900,2.9910,15
2012-07-06,08:30:00,2.9910,2.9980,2.9850,2.9970,39
2012-07-06,08:35:00,2.9980,2.9980,2.9940,2.9940,17
2012-07-06,08:40:00,2.9970,2.9970,2.9930,2.9960,30
2012-07-06,08:45:00,2.9900,2.9900,2.9840,2.9870,40
2012-07-06,08:50:00,2.9900,2.9960,2.9900,2.9960,5
2012-07-06,08:55:00,2.9920,2.9920,2.9880,2.9890,4
2012-07-06,09:00:00,2.9890,2.9890,2.9850,2.9850,64
2012-07-06,09:05:00,2.9850,2.9850,2.9830,2.9830,3
2012-07-06,09:15:00,2.9850,2.9850,2.9850,2.9850,1
2012-07-06,09:20:00,2.9870,2.9870,2.9870,2.9870,1
2012-07-06,09:30:00,2.9870,2.9960,2.9870,2.9900,55
2012-07-06,09:35:00,2.9900,2.9900,2.9900,2.9900,1
2012-07-06,09:40:00,2.9920,2.9920,2.9870,2.9870,16
2012-07-06,09:45:00,2.9850,2.9900,2.9840,2.9900,17
2012-07-06,10:00:00,2.9890,2.9890,2.9890,2.9890,2
2012-07-06,10:05:00,2.9890,2.9890,2.9890,2.9890,1
2012-07-06,10:15:00,2.9880,2.9880,2.9830,2.9830,16
2012-07-06,10:20:00,2.9850,2.9850,2.9850,2.9850,1
2012-07-06,10:25:00,2.9890,2.9900,2.9850,2.9860,19
2012-07-06,10:30:00,2.9880,2.9890,2.9880,2.9890,2
2012-07-06,10:40:00,2.9890,2.9910,2.9890,2.9910,4
2012-07-06,10:45:00,2.9860,2.9860,2.9830,2.9830,16
2012-07-06,10:50:00,2.9820,2.9840,2.9820,2.9820,16
2012-07-06,10:55:00,2.9820,2.9820,2.9820,2.9820,3
2012-07-06,11:00:00,2.9820,2.9840,2.9820,2.9840,4
2012-07-06,11:05:00,2.9860,2.9860,2.9860,2.9860,1
2012-07-06,11:10:00,2.9870,2.9880,2.9810,2.9810,30
2012-07-06,11:15:00,2.9840,2.9840,2.9840,2.9840,2
2012-07-06,11:20:00,2.9870,2.9880,2.9860,2.9880,4
2012-07-06,11:30:00,2.9880,2.9890,2.9820,2.9820,19
2012-07-06,11:35:00,2.9850,2.9860,2.9850,2.9850,5
2012-07-06,11:40:00,2.9850,2.9850,2.9810,2.9820,47
2012-07-06,11:45:00,2.9810,2.9820,2.9810,2.9810,5
2012-07-06,11:50:00,2.9810,2.9820,2.9810,2.9820,2
2012-07-06,11:55:00,2.9820,2.9830,2.9820,2.9830,2
2012-07-06,12:00:00,2.9850,2.9850,2.9830,2.9840,5
2012-07-06,12:05:00,2.9840,2.9880,2.9840,2.9850,27
2012-07-06,12:10:00,2.9860,2.9870,2.9830,2.9830,5
2012-07-06,12:15:00,2.9810,2.9820,2.9770,2.9770,44
2012-07-06,12:20:00,2.9780,2.9780,2.9760,2.9760,8
2012-07-06,12:25:00,2.9760,2.9780,2.9760,2.9760,17
2012-07-06,12:30:00,2.9770,2.9780,2.9650,2.9660,138
2012-07-06,12:35:00,2.9650,2.9650,2.9630,2.9630,65
2012-07-06,12:40:00,2.9640,2.9660,2.9620,2.9660,55
2012-07-06,12:45:00,2.9650,2.9680,2.9650,2.9680,64
2012-07-06,12:50:00,2.9670,2.9710,2.9670,2.9700,53
2012-07-06,12:55:00,2.9700,2.9710,2.9690,2.9690,34
2012-07-06,13:00:00,2.9690,2.9690,2.9680,2.9680,3
2012-07-06,13:05:00,2.9660,2.9660,2.9630,2.9650,16
2012-07-06,13:10:00,2.9640,2.9640,2.9600,2.9620,29
2012-07-06,13:15:00,2.9630,2.9630,2.9630,2.9630,3
2012-07-06,13:20:00,2.9630,2.9650,2.9630,2.9630,14
2012-07-06,13:25:00,2.9620,2.9630,2.9610,2.9630,7
2012-07-06,13:35:00,2.9620,2.9620,2.9620,2.9620,7
2012-07-06,13:40:00,2.9620,2.9640,2.9620,2.9620,11
2012-07-06,13:45:00,2.9620,2.9630,2.9620,2.9620,7
2012-07-06,13:50:00,2.9620,2.9620,2.9620,2.9620,10
2012-07-06,13:55:00,2.9620,2.9620,2.9590,2.9590,12
2012-07-06,14:00:00,2.9620,2.9640,2.9620,2.9640,38
2012-07-06,14:05:00,2.9650,2.9650,2.9650,2.9650,4
2012-07-06,14:15:00,2.9660,2.9660,2.9660,2.9660,2
2012-07-06,14:20:00,2.9660,2.9670,2.9660,2.9670,6
2012-07-06,14:25:00,2.9670,2.9680,2.9670,2.9680,10
2012-07-06,14:30:00,2.9670,2.9690,2.9670,2.9670,5
2012-07-06,14:35:00,2.9690,2.9690,2.9670,2.9680,9
2012-07-06,14:40:00,2.9680,2.9690,2.9670,2.9670,13
2012-07-06,14:45:00,2.9690,2.9690,2.9680,2.9680,19
2012-07-06,14:50:00,2.9680,2.9690,2.9680,2.9690,14
2012-07-06,14:55:00,2.9700,2.9730,2.9700,2.9710,70
2012-07-06,15:00:00,2.9710,2.9740,2.9690,2.9740,69
2012-07-06,15:05:00,2.9740,2.9750,2.9740,2.9750,33
2012-07-06,15:10:00,2.9740,2.9760,2.9720,2.9740,101
2012-07-06,15:15:00,2.9740,2.9790,2.9740,2.9780,41
2012-07-06,15:20:00,2.9780,2.9780,2.9760,2.9760,17
2012-07-06,15:25:00,2.9750,2.9760,2.9750,2.9750,11
2012-07-06,15:30:00,2.9740,2.9740,2.9730,2.9730,36
2012-07-06,15:35:00,2.9730,2.9750,2.9730,2.9750,22
2012-07-06,15:40:00,2.9750,2.9760,2.9750,2.9750,19
2012-07-06,15:45:00,2.9750,2.9750,2.9730,2.9740,39
2012-07-06,15:50:00,2.9740,2.9750,2.9740,2.9750,22
2012-07-06,15:55:00,2.9740,2.9750,2.9730,2.9740,16
2012-07-06,16:00:00,2.9750,2.9760,2.9750,2.9750,5
2012-07-06,16:05:00,2.9770,2.9770,2.9760,2.9770,14
2012-07-06,16:10:00,2.9780,2.9780,2.9780,2.9780,2
2012-07-06,16:15:00,2.9780,2.9780,2.9780,2.9780,1
2012-07-06,16:20:00,2.9780,2.9810,2.9780,2.9800,22
2012-07-06,16:25:00,2.9800,2.9830,2.9800,2.9830,16
2012-07-06,16:30:00,2.9800,2.9800,2.9790,2.9790,17
2012-07-06,16:35:00,2.9790,2.9790,2.9760,2.9760,31
2012-07-06,16:40:00,2.9770,2.9810,2.9760,2.9760,36
2012-07-06,16:45:00,2.9740,2.9750,2.9730,2.9750,45
2012-07-06,16:50:00,2.9750,2.9750,2.9730,2.9740,20
2012-07-06,16:55:00,2.9750,2.9760,2.9750,2.9750,6
2012-07-06,17:00:00,2.9760,2.9760,2.9750,2.9750,7
2012-07-06,17:05:00,2.9750,2.9750,2.9740,2.9740,18
2012-07-06,17:10:00,2.9740,2.9750,2.9740,2.9750,17
2012-07-06,17:15:00,2.9760,2.9800,2.9750,2.9800,20
2012-07-06,17:20:00,2.9800,2.9820,2.9770,2.9770,9
2012-07-06,17:25:00,2.9770,2.9790,2.9770,2.9790,7
2012-07-06,17:30:00,2.9800,2.9810,2.9790,2.9810,12
2012-07-06,17:35:00,2.9820,2.9860,2.9800,2.9860,39
2012-07-06,17:40:00,2.9860,2.9910,2.9860,2.9860,74
2012-07-06,17:45:00,2.9840,2.9850,2.9820,2.9840,29
2012-07-06,17:50:00,2.9820,2.9820,2.9800,2.9800,21
2012-07-06,17:55:00,2.9800,2.9800,2.9790,2.9790,21
2012-07-06,18:00:00,2.9800,2.9820,2.9780,2.9790,62
2012-07-06,18:05:00,2.9780,2.9800,2.9770,2.9780,47
2012-07-06,18:10:00,2.9780,2.9800,2.9770,2.9790,53
2012-07-06,18:15:00,2.9780,2.9780,2.9770,2.9770,18
2012-07-06,18:20:00,2.9780,2.9800,2.9780,2.9790,31
2012-07-06,18:25:00,2.9790,2.9800,2.9780,2.9790,119
2012-07-06,18:30:00,2.9790,2.9860,2.9790,2.9790,79
2012-07-06,18:35:00,2.9790,2.9830,2.9770,2.9790,53
2012-07-06,18:40:00,2.9790,2.9790,2.9770,2.9770,17
2012-07-06,18:45:00,2.9770,2.9770,2.9750,2.9770,59
2012-07-06,18:50:00,2.9770,2.9770,2.9760,2.9770,91
2012-07-06,18:55:00,2.9760,2.9770,2.9760,2.9770,26
2012-07-06,19:00:00,2.9770,2.9790,2.9760,2.9770,91
2012-07-06,19:05:00,2.9770,2.9770,2.9730,2.9740,166
2012-07-06,19:10:00,2.9730,2.9870,2.9730,2.9860,296
2012-07-06,19:15:00,2.9850,2.9900,2.9850,2.9850,176
2012-07-06,19:20:00,2.9840,2.9850,2.9830,2.9840,53
2012-07-06,19:25:00,2.9850,2.9890,2.9840,2.9880,77
2012-07-06,19:30:00,2.9880,2.9900,2.9870,2.9890,52
2012-07-06,19:35:00,2.9900,2.9960,2.9890,2.9930,193
2012-07-06,19:40:00,2.9920,2.9920,2.9810,2.9820,96
2012-07-06,19:45:00,2.9830,2.9880,2.9810,2.9860,188
2012-07-06,19:50:00,2.9860,2.9940,2.9860,2.9930,109
2012-07-06,19:55:00,2.9910,2.9910,2.9850,2.9870,229
2012-07-06,20:00:00,2.9870,2.9870,2.9750,2.9810,446
2012-07-06,20:05:00,2.9810,2.9820,2.9700,2.9730,731
2012-07-06,20:10:00,2.9730,2.9740,2.9630,2.9680,1266
2012-07-06,20:15:00,2.9660,2.9690,2.9590,2.9680,394
2012-07-06,20:20:00,2.9670,2.9770,2.9650,2.9680,855
2012-07-06,20:25:00,2.9680,2.9750,2.9670,2.9680,436
2012-07-06,20:30:00,2.9680,2.9700,2.9560,2.9640,1109
2012-07-06,20:35:00,2.9640,2.9730,2.9610,2.9620,855
2012-07-06,20:40:00,2.9630,2.9660,2.9580,2.9620,487
2012-07-06,20:45:00,2.9610,2.9640,2.9560,2.9560,285
2012-07-06,20:50:00,2.9560,2.9580,2.9510,2.9570,642
2012-07-06,20:55:00,2.9580,2.9640,2.9530,2.9550,589
2012-07-06,21:00:00,2.9550,2.9640,2.9400,2.9420,2374
2012-07-06,21:05:00,2.9420,2.9470,2.9370,2.9450,1814
2012-07-06,21:10:00,2.9450,2.9450,2.9330,2.9380,1114
2012-07-06,21:15:00,2.9380,2.9420,2.9340,2.9390,1111
2012-07-06,21:20:00,2.9400,2.9430,2.9370,2.9400,832
2012-07-06,21:25:00,2.9400,2.9430,2.9360,2.9420,969
2012-07-06,21:30:00,2.9410,2.9450,2.9320,2.9360,1517
2012-07-06,21:35:00,2.9360,2.9390,2.9240,2.9260,1861
2012-07-06,21:40:00,2.9260,2.9260,2.9070,2.9130,3153
2012-07-06,21:45:00,2.9140,2.9220,2.9130,2.9190,936
2012-07-06,21:50:00,2.9180,2.9230,2.9130,2.9220,836
2012-07-06,21:55:00,2.9210,2.9220,2.9110,2.9130,500
2012-07-06,22:00:00,2.9130,2.9190,2.9060,2.9090,885
2012-07-06,22:05:00,2.9100,2.9170,2.9030,2.9050,1011
2012-07-06,22:10:00,2.9050,2.9080,2.8940,2.8970,2467
2012-07-06,22:15:00,2.8960,2.8990,2.8920,2.8950,1131
2012-07-06,22:20:00,2.8960,2.9050,2.8950,2.9040,1351
2012-07-06,22:25:00,2.9040,2.9130,2.9020,2.9040,1352
2012-07-06,22:30:00,2.9060,3.0250,2.8940,2.9610,24235
2012-07-06,22:35:00,2.9630,2.9630,2.9180,2.9480,6318
2012-07-06,22:40:00,2.9470,2.9840,2.9470,2.9640,5731
2012-07-06,22:45:00,2.9640,2.9770,2.9550,2.9680,3004
2012-07-06,22:50:00,2.9680,2.9840,2.9670,2.9740,3236
2012-07-06,22:55:00,2.9750,2.9820,2.9640,2.9740,1424
2012-07-06,23:00:00,2.9750,2.9750,2.9570,2.9680,840
2012-07-06,23:05:00,2.9680,2.9750,2.9610,2.9650,1086
2012-07-06,23:10:00,2.9650,2.9680,2.9590,2.9600,601
2012-07-06,23:15:00,2.9590,2.9590,2.9220,2.9270,3532
2012-07-06,23:20:00,2.9260,2.9340,2.8440,2.8800,10964
2012-07-06,23:25:00,2.8800,2.8930,2.8670,2.8820,2572
2012-07-06,23:30:00,2.8810,2.8870,2.8330,2.8460,5283
2012-07-06,23:35:00,2.8430,2.8470,2.8210,2.8390,5637
2012-07-06,23:40:00,2.8390,2.8430,2.8290,2.8380,2795
2012-07-06,23:45:00,2.8360,2.8450,2.8280,2.8430,1420
2012-07-06,23:50:00,2.8430,2.8520,2.8400,2.8500,1160
2012-07-06,23:55:00,2.8500,2.8510,2.8380,2.8400,908
2012-07-07,00:00:00,2.8400,2.8440,2.8380,2.8430,855
2012-07-07,00:05:00,2.8430,2.8530,2.8410,2.8530,1038
2012-07-07,00:10:00,2.8520,2.8600,2.8500,2.8520,929
2012-07-07,00:15:00,2.8530,2.8600,2.8520,2.8540,509
2012-07-07,00:20:00,2.8540,2.8570,2.8480,2.8490,642
2012-07-07,00:25:00,2.8480,2.8510,2.8410,2.8420,512
2012-07-07,00:30:00,2.8430,2.8530,2.8410,2.8520,485
2012-07-07,00:35:00,2.8530,2.8560,2.8500,2.8510,475
2012-07-07,00:40:00,2.8510,2.8560,2.8510,2.8540,152
2012-07-07,00:45:00,2.8540,2.8610,2.8520,2.8560,659
2012-07-07,00:50:00,2.8550,2.8590,2.8550,2.8550,341
2012-07-07,00:55:00,2.8550,2.8570,2.8510,2.8550,325
2012-07-07,01:00:00,2.8550,2.8550,2.8450,2.8530,722
2012-07-07,01:05:00,2.8530,2.8530,2.8450,2.8480,312
2012-07-07,01:10:00,2.8480,2.8480,2.8360,2.8370,671
2012-07-07,01:15:00,2.8370,2.8490,2.8360,2.8490,227
2012-07-07,01:20:00,2.8470,2.8490,2.8400,2.8410,916
2012-07-07,01:25:00,2.8420,2.8430,2.8340,2.8390,375
2012-07-07,01:30:00,2.8380,2.8450,2.8280,2.8310,1137
2012-07-07,01:35:00,2.8310,2.8310,2.8120,2.8140,2670
2012-07-07,01:40:00,2.8130,2.8190,2.7940,2.7980,2604
2012-07-07,01:45:00,2.7980,2.8000,2.7850,2.7930,2323
2012-07-07,01:50:00,2.7930,2.7980,2.7870,2.7900,1728
2012-07-07,01:55:00,2.7910,2.7950,2.7900,2.7930,680
2012-07-07,02:00:00,2.7910,2.7930,2.7560,2.7570,4654
2012-07-07,02:05:00,2.7570,2.7710,2.7530,2.7650,2704
2012-07-07,02:10:00,2.7640,2.7850,2.7610,2.7800,2642
2012-07-07,02:15:00,2.7780,2.7780,2.7570,2.7660,2779
2012-07-07,02:20:00,2.7650,2.7930,2.7650,2.7730,4374
2012-07-07,02:25:00,2.7740,2.7830,2.7570,2.7800,5227
2012-07-07,02:30:00,2.7810,2.7890,2.7760,2.7800,1475
2012-07-07,02:35:00,2.7800,2.7860,2.7790,2.7830,452
2012-07-07,02:40:00,2.7840,2.7870,2.7700,2.7710,1087
2012-07-07,02:45:00,2.7710,2.7780,2.7710,2.7770,231
2012-07-07,02:50:00,2.7770,2.7820,2.7760,2.7820,147
2012-07-07,02:55:00,2.7810,2.7820,2.7780,2.7790,74
2012-07-07,03:00:00,2.7800,2.7870,2.7800,2.7860,328
2012-07-07,03:05:00,2.7850,2.7870,2.7830,2.7840,83
2012-07-07,03:10:00,2.7840,2.7840,2.7800,2.7840,137
2012-07-07,03:15:00,2.7840,2.7840,2.7810,2.7830,78
2012-07-07,03:20:00,2.7830,2.7840,2.7810,2.7820,61
2012-07-07,03:25:00,2.7830,2.7840,2.7810,2.7820,121
2012-07-07,03:30:00,2.7810,2.7830,2.7800,2.7800,93
2012-07-07,03:35:00,2.7810,2.7810,2.7750,2.7750,92
2012-07-07,03:40:00,2.7760,2.7830,2.7750,2.7820,198
2012-07-07,03:45:00,2.7810,2.7840,2.7810,2.7830,86
2012-07-07,03:50:00,2.7830,2.7840,2.7810,2.7810,159
2012-07-07,03:55:00,2.7820,2.7850,2.7810,2.7830,136
2012-07-07,04:00:00,2.7850,2.7850,2.7820,2.7830,26
2012-07-07,04:05:00,2.7820,2.7820,2.7810,2.7820,64
2012-07-07,04:10:00,2.7820,2.7830,2.7810,2.7810,58
2012-07-07,04:15:00,2.7820,2.7830,2.7810,2.7830,19
2012-07-07,04:20:00,2.7840,2.7850,2.7810,2.7810,114
2012-07-07,04:25:00,2.7800,2.7810,2.7790,2.7810,13
2012-07-07,04:30:00,2.7830,2.7850,2.7830,2.7840,55
2012-07-07,04:35:00,2.7850,2.7850,2.7840,2.7840,43
2012-07-07,04:40:00,2.7840,2.7850,2.7760,2.7850,11
2012-07-07,04:45:00,2.7850,2.7860,2.7840,2.7840,29
2012-07-07,04:50:00,2.7860,2.7860,2.7840,2.7860,30
2012-07-07,04:55:00,2.7880,2.7890,2.7880,2.7880,15
2012-07-07,05:00:00,2.7860,2.7890,2.7860,2.7880,4
2012-07-07,05:05:00,2.7890,2.7890,2.7870,2.7890,17
2012-07-07,05:10:00,2.7880,2.7900,2.7840,2.7900,24
2012-07-09,06:00:00,2.7810,2.7810,2.7760,2.7800,81
2012-07-09,06:05:00,2.7800,2.7890,2.7800,2.7870,32
2012-07-09,06:10:00,2.7860,2.7860,2.7860,2.7860,6
2012-07-09,06:15:00,2.7890,2.7890,2.7890,2.7890,2
2012-07-09,06:20:00,2.7890,2.7890,2.7870,2.7870,3
2012-07-09,06:25:00,2.7850,2.7880,2.7840,2.7840,4
2012-07-09,06:30:00,2.7870,2.7870,2.7860,2.7860,7
2012-07-09,06:35:00,2.7870,2.7870,2.7870,2.7870,1
2012-07-09,06:45:00,2.7880,2.7940,2.7880,2.7910,58
2012-07-09,06:50:00,2.7930,2.7950,2.7920,2.7920,7
2012-07-09,06:55:00,2.7920,2.7950,2.7910,2.7920,15
2012-07-09,07:15:00,2.7900,2.7900,2.7900,2.7900,2
2012-07-09,07:20:00,2.7900,2.7910,2.7900,2.7910,11
2012-07-09,07:25:00,2.7920,2.7960,2.7920,2.7960,7
2012-07-09,07:40:00,2.7950,2.7960,2.7950,2.7960,2
2012-07-09,07:45:00,2.7960,2.7960,2.7950,2.7950,3
2012-07-09,07:50:00,2.7950,2.7980,2.7930,2.7970,21
2012-07-09,07:55:00,2.7960,2.7960,2.7950,2.7950,2
2012-07-09,08:00:00,2.7960,2.7960,2.7930,2.7930,31
2012-07-09,08:10:00,2.7940,2.7940,2.7940,2.7940,1
2012-07-09,08:15:00,2.7960,2.7960,2.7960,2.7960,5
2012-07-09,08:20:00,2.7960,2.7960,2.7960,2.7960,1
2012-07-09,08:35:00,2.7960,2.7960,2.7960,2.7960,1
2012-07-09,08:40:00,2.7950,2.7950,2.7940,2.7940,2
2012-07-09,08:50:00,2.7960,2.7960,2.7950,2.7960,10
2012-07-09,08:55:00,2.7960,2.7960,2.7960,2.7960,6
2012-07-09,09:00:00,2.7970,2.7970,2.7970,2.7970,3
2012-07-09,09:05:00,2.7960,2.7960,2.7960,2.7960,1
2012-07-09,09:10:00,2.7970,2.7980,2.7970,2.7980,4
2012-07-09,09:15:00,2.7960,2.7960,2.7950,2.7950,12
2012-07-09,09:20:00,2.7970,2.7970,2.7950,2.7950,10
2012-07-09,09:25:00,2.7960,2.7970,2.7960,2.7970,2
2012-07-09,09:30:00,2.7950,2.7960,2.7950,2.7960,9
2012-07-09,09:35:00,2.7960,2.7960,2.7930,2.7930,16
2012-07-09,09:40:00,2.7940,2.7940,2.7890,2.7900,19
2012-07-09,09:45:00,2.7930,2.7940,2.7900,2.7930,36
2012-07-09,09:50:00,2.7910,2.7940,2.7910,2.7940,8
2012-07-09,09:55:00,2.7950,2.7950,2.7930,2.7930,2
2012-07-09,10:00:00,2.7950,2.7950,2.7950,2.7950,8
2012-07-09,10:05:00,2.7950,2.7950,2.7910,2.7930,26
2012-07-09,10:10:00,2.7930,2.7950,2.7930,2.7930,7
2012-07-09,10:15:00,2.7950,2.7950,2.7950,2.7950,1
2012-07-09,10:20:00,2.7950,2.7950,2.7940,2.7940,10
2012-07-09,10:30:00,2.7950,2.7950,2.7950,2.7950,7
2012-07-09,10:35:00,2.7950,2.7950,2.7950,2.7950,14
2012-07-09,10:40:00,2.7950,2.7950,2.7940,2.7940,8
2012-07-09,10:45:00,2.7950,2.7950,2.7950,2.7950,1
2012-07-09,10:50:00,2.7950,2.7950,2.7950,2.7950,4
2012-07-09,11:00:00,2.7950,2.7960,2.7940,2.7940,14
2012-07-09,11:05:00,2.7940,2.7940,2.7940,2.7940,1
2012-07-09,11:10:00,2.7940,2.7950,2.7940,2.7950,2
2012-07-09,11:20:00,2.7950,2.7950,2.7950,2.7950,3
2012-07-09,11:25:00,2.7940,2.7940,2.7930,2.7930,14
2012-07-09,11:30:00,2.7950,2.7950,2.7940,2.7940,11
2012-07-09,11:35:00,2.7930,2.7950,2.7930,2.7940,10
2012-07-09,11:40:00,2.7930,2.7940,2.7930,2.7940,7
2012-07-09,11:50:00,2.7950,2.7950,2.7950,2.7950,2
2012-07-09,11:55:00,2.7950,2.7950,2.7950,2.7950,2
2012-07-09,12:00:00,2.7950,2.7950,2.7940,2.7940,6
2012-07-09,12:05:00,2.7950,2.7950,2.7950,2.7950,7
2012-07-09,12:10:00,2.7940,2.7940,2.7920,2.7920,5
2012-07-09,12:15:00,2.7940,2.7940,2.7930,2.7930,3
2012-07-09,12:25:00,2.7950,2.7950,2.7950,2.7950,3
2012-07-09,12:30:00,2.7950,2.7950,2.7920,2.7950,26
2012-07-09,12:35:00,2.7940,2.7940,2.7910,2.7930,27
2012-07-09,12:40:00,2.7930,2.7930,2.7910,2.7920,26
2012-07-09,12:45:00,2.7920,2.7940,2.7910,2.7940,17
2012-07-09,12:50:00,2.7940,2.7940,2.7940,2.7940,3
2012-07-09,12:55:00,2.7950,2.7950,2.7940,2.7950,7
2012-07-09,13:00:00,2.7950,2.7950,2.7920,2.7950,37
2012-07-09,13:05:00,2.7950,2.7950,2.7930,2.7940,24
2012-07-09,13:10:00,2.7940,2.7940,2.7900,2.7910,56
2012-07-09,13:15:00,2.7910,2.7930,2.7910,2.7920,10
2012-07-09,13:20:00,2.7920,2.7930,2.7910,2.7920,11
2012-07-09,13:25:00,2.7920,2.7930,2.7910,2.7920,8
2012-07-09,13:30:00,2.7920,2.7930,2.7920,2.7930,5
2012-07-09,13:35:00,2.7930,2.7960,2.7920,2.7960,17
2012-07-09,13:40:00,2.7960,2.7970,2.7960,2.7960,38
2012-07-09,13:45:00,2.7970,2.7980,2.7970,2.7970,17
2012-07-09,13:50:00,2.7970,2.7970,2.7970,2.7970,4
2012-07-09,13:55:00,2.7970,2.7980,2.7970,2.7980,2
2012-07-09,14:00:00,2.7960,2.7980,2.7940,2.7980,59
2012-07-09,14:05:00,2.7980,2.7980,2.7960,2.7960,27
2012-07-09,14:10:00,2.7960,2.7990,2.7960,2.7970,40
2012-07-09,14:15:00,2.7970,2.8020,2.7970,2.8010,34
2012-07-09,14:20:00,2.8010,2.8100,2.8010,2.8080,85
2012-07-09,14:25:00,2.8090,2.8150,2.8060,2.8150,139
2012-07-09,14:30:00,2.8140,2.8180,2.8130,2.8170,49
2012-07-09,14:35:00,2.8170,2.8190,2.8140,2.8140,28
2012-07-09,14:40:00,2.8150,2.8160,2.8150,2.8160,12
2012-07-09,14:45:00,2.8170,2.8190,2.8120,2.8120,99
2012-07-09,14:50:00,2.8120,2.8140,2.8120,2.8140,26
2012-07-09,14:55:00,2.8150,2.8150,2.8100,2.8100,17
2012-07-09,15:00:00,2.8090,2.8140,2.8090,2.8140,61
2012-07-09,15:05:00,2.8130,2.8160,2.8130,2.8160,22
2012-07-09,15:10:00,2.8180,2.8190,2.8180,2.8180,32
2012-07-09,15:15:00,2.8190,2.8230,2.8190,2.8220,52
2012-07-09,15:20:00,2.8210,2.8210,2.8190,2.8190,23
2012-07-09,15:25:00,2.8190,2.8220,2.8190,2.8220,5
2012-07-09,15:30:00,2.8200,2.8200,2.7950,2.7990,191
2012-07-09,15:35:00,2.8020,2.8160,2.8020,2.8130,68
2012-07-09,15:40:00,2.8120,2.8140,2.8100,2.8120,18
2012-07-09,15:45:00,2.8120,2.8120,2.8100,2.8110,12
2012-07-09,15:50:00,2.8100,2.8160,2.8080,2.8160,49
2012-07-09,15:55:00,2.8130,2.8150,2.8030,2.8110,122
2012-07-09,16:00:00,2.8120,2.8180,2.8100,2.8180,54
2012-07-09,16:05:00,2.8160,2.8240,2.8160,2.8230,28
2012-07-09,16:10:00,2.8220,2.8250,2.8210,2.8240,85
2012-07-09,16:15:00,2.8220,2.8260,2.8220,2.8240,56
2012-07-09,16:20:00,2.8240,2.8260,2.8230,2.8250,40
2012-07-09,16:25:00,2.8250,2.8250,2.8250,2.8250,3
2012-07-09,16:30:00,2.8240,2.8240,2.8230,2.8240,7
2012-07-09,16:35:00,2.8240,2.8250,2.8200,2.8250,18
2012-07-09,16:40:00,2.8240,2.8260,2.8230,2.8230,43
2012-07-09,16:45:00,2.8260,2.8260,2.8260,2.8260,1
2012-07-09,16:50:00,2.8240,2.8240,2.8220,2.8220,6
2012-07-09,16:55:00,2.8220,2.8220,2.8220,2.8220,16
2012-07-09,17:00:00,2.8230,2.8240,2.8190,2.8210,14
2012-07-09,17:05:00,2.8210,2.8210,2.8200,2.8210,22
2012-07-09,17:10:00,2.8190,2.8230,2.8190,2.8230,18
2012-07-09,17:15:00,2.8230,2.8240,2.8200,2.8230,14
2012-07-09,17:20:00,2.8240,2.8250,2.8200,2.8250,8
2012-07-09,17:25:00,2.8260,2.8260,2.8250,2.8250,5
2012-07-09,17:30:00,2.8240,2.8260,2.8240,2.8260,7
2012-07-09,17:35:00,2.8260,2.8260,2.8260,2.8260,1
2012-07-09,17:40:00,2.8260,2.8260,2.8250,2.8260,21
2012-07-09,17:45:00,2.8250,2.8260,2.8250,2.8250,19
2012-07-09,17:50:00,2.8240,2.8250,2.8240,2.8240,9
2012-07-09,17:55:00,2.8250,2.8290,2.8250,2.8290,71
2012-07-09,18:00:00,2.8290,2.8300,2.8240,2.8290,119
2012-07-09,18:05:00,2.8290,2.8290,2.8240,2.8250,14
2012-07-09,18:10:00,2.8270,2.8300,2.8260,2.8260,36
2012-07-09,18:15:00,2.8280,2.8280,2.8270,2.8270,7
2012-07-09,18:20:00,2.8250,2.8280,2.8240,2.8280,42
2012-07-09,18:25:00,2.8280,2.8290,2.8260,2.8280,33
2012-07-09,18:30:00,2.8290,2.8290,2.8260,2.8260,22
2012-07-09,18:35:00,2.8260,2.8280,2.8250,2.8280,22
2012-07-09,18:40:00,2.8280,2.8290,2.8260,2.8260,13
2012-07-09,18:45:00,2.8260,2.8260,2.8240,2.8240,11
2012-07-09,18:50:00,2.8260,2.8260,2.8240,2.8250,42
2012-07-09,18:55:00,2.8250,2.8250,2.8150,2.8150,122
2012-07-09,19:00:00,2.8140,2.8150,2.8110,2.8140,60
2012-07-09,19:05:00,2.8140,2.8150,2.8130,2.8150,28
2012-07-09,19:10:00,2.8130,2.8150,2.8000,2.8010,336
2012-07-09,19:15:00,2.8000,2.8090,2.7970,2.8090,101
2012-07-09,19:20:00,2.8090,2.8100,2.8040,2.8090,67
2012-07-09,19:25:00,2.8070,2.8130,2.8070,2.8130,41
2012-07-09,19:30:00,2.8130,2.8130,2.8090,2.8090,71
2012-07-09,19:35:00,2.8100,2.8130,2.8080,2.8110,93
2012-07-09,19:40:00,2.8110,2.8190,2.8070,2.8190,113
2012-07-09,19:45:00,2.8170,2.8170,2.7970,2.7970,250
2012-07-09,19:50:00,2.7960,2.8050,2.7930,2.8010,397
2012-07-09,19:55:00,2.8010,2.8020,2.7780,2.7930,562
2012-07-09,20:00:00,2.7940,2.7980,2.7910,2.7970,287
2012-07-09,20:05:00,2.7980,2.8040,2.7940,2.7950,377
2012-07-09,20:10:00,2.7950,2.8040,2.7940,2.8040,175
2012-07-09,20:15:00,2.8020,2.8090,2.8010,2.8010,427
2012-07-09,20:20:00,2.8020,2.8050,2.7940,2.7990,385
2012-07-09,20:25:00,2.7990,2.8120,2.7960,2.8120,319
2012-07-09,20:30:00,2.8120,2.8220,2.8100,2.8170,591
2012-07-09,20:35:00,2.8160,2.8170,2.8090,2.8120,353
2012-07-09,20:40:00,2.8130,2.8170,2.8130,2.8160,320
2012-07-09,20:45:00,2.8150,2.8300,2.8150,2.8270,781
2012-07-09,20:50:00,2.8260,2.8300,2.8160,2.8170,786
2012-07-09,20:55:00,2.8180,2.8230,2.8150,2.8230,526
2012-07-09,21:00:00,2.8220,2.8450,2.8130,2.8410,3674
2012-07-09,21:05:00,2.8410,2.8420,2.8310,2.8320,1345
2012-07-09,21:10:00,2.8330,2.8430,2.8270,2.8420,1143
2012-07-09,21:15:00,2.8420,2.8490,2.8390,2.8460,1543
2012-07-09,21:20:00,2.8470,2.8490,2.8450,2.8460,759
2012-07-09,21:25:00,2.8450,2.8460,2.8380,2.8410,1248
2012-07-09,21:30:00,2.8410,2.8530,2.8370,2.8530,1561
2012-07-09,21:35:00,2.8530,2.8600,2.8490,2.8580,1966
2012-07-09,21:40:00,2.8580,2.8640,2.8500,2.8530,1504
2012-07-09,21:45:00,2.8520,2.8650,2.8510,2.8600,1496
2012-07-09,21:50:00,2.8620,2.8670,2.8580,2.8640,1949
2012-07-09,21:55:00,2.8640,2.8710,2.8610,2.8710,1274
2012-07-09,22:00:00,2.8710,2.8740,2.8700,2.8730,1294
2012-07-09,22:05:00,2.8730,2.8860,2.8730,2.8770,3012
2012-07-09,22:10:00,2.8770,2.8800,2.8710,2.8790,1052
2012-07-09,22:15:00,2.8800,2.8800,2.8650,2.8690,1377
2012-07-09,22:20:00,2.8700,2.8710,2.8540,2.8590,1756
2012-07-09,22:25:00,2.8580,2.8700,2.8580,2.8660,1169
2012-07-09,22:30:00,2.8650,2.8780,2.8620,2.8750,1145
2012-07-09,22:35:00,2.8740,2.8770,2.8680,2.8710,468
2012-07-09,22:40:00,2.8710,2.8730,2.8600,2.8630,1414
2012-07-09,22:45:00,2.8620,2.8690,2.8570,2.8680,872
2012-07-09,22:50:00,2.8680,2.8720,2.8600,2.8610,586
2012-07-09,22:55:00,2.8610,2.8680,2.8600,2.8610,562
2012-07-09,23:00:00,2.8600,2.8650,2.8580,2.8620,729
2012-07-09,23:05:00,2.8620,2.8670,2.8600,2.8630,316
2012-07-09,23:10:00,2.8640,2.8720,2.8620,2.8690,373
2012-07-09,23:15:00,2.8690,2.8750,2.8650,2.8700,614
2012-07-09,23:20:00,2.8710,2.8750,2.8680,2.8700,190
2012-07-09,23:25:00,2.8710,2.8730,2.8700,2.8710,246
2012-07-09,23:30:00,2.8710,2.8800,2.8710,2.8790,595
2012-07-09,23:35:00,2.8790,2.8840,2.8720,2.8740,876
2012-07-09,23:40:00,2.8730,2.8780,2.8710,2.8760,621
2012-07-09,23:45:00,2.8760,2.8760,2.8720,2.8740,409
2012-07-09,23:50:00,2.8740,2.8800,2.8650,2.8690,658
2012-07-09,23:55:00,2.8700,2.8720,2.8590,2.8660,1019
2012-07-10,00:00:00,2.8670,2.8720,2.8620,2.8690,584
2012-07-10,00:05:00,2.8690,2.8780,2.8680,2.8770,730
2012-07-10,00:10:00,2.8760,2.8790,2.8710,2.8710,340
2012-07-10,00:15:00,2.8720,2.8750,2.8680,2.8750,248
2012-07-10,00:20:00,2.8730,2.8750,2.8700,2.8740,286
2012-07-10,00:25:00,2.8740,2.8840,2.8740,2.8770,903
2012-07-10,00:30:00,2.8780,2.8960,2.8760,2.8920,2085
2012-07-10,00:35:00,2.8910,2.8940,2.8760,2.8770,1409
2012-07-10,00:40:00,2.8760,2.8820,2.8740,2.8770,583
2012-07-10,00:45:00,2.8780,2.8790,2.8700,2.8780,832
2012-07-10,00:50:00,2.8790,2.8800,2.8750,2.8770,148
2012-07-10,00:55:00,2.8790,2.8820,2.8780,2.8810,302
2012-07-10,01:00:00,2.8800,2.8890,2.8790,2.8820,437
2012-07-10,01:05:00,2.8820,2.8890,2.8820,2.8880,396
2012-07-10,01:10:00,2.8890,2.8890,2.8780,2.8830,804
2012-07-10,01:15:00,2.8830,2.8850,2.8770,2.8840,324
2012-07-10,01:20:00,2.8840,2.8880,2.8790,2.8840,351
2012-07-10,01:25:00,2.8840,2.8880,2.8770,2.8810,707
2012-07-10,01:30:00,2.8800,2.8820,2.8720,2.8740,765
2012-07-10,01:35:00,2.8720,2.8820,2.8690,2.8760,1109
2012-07-10,01:40:00,2.8760,2.8870,2.8750,2.8830,573
2012-07-10,01:45:00,2.8840,2.8880,2.8750,2.8810,719
2012-07-10,01:50:00,2.8810,2.8840,2.8750,2.8790,554
2012-07-10,01:55:00,2.8780,2.8780,2.8710,2.8710,889
2012-07-10,02:00:00,2.8720,2.8730,2.8580,2.8600,2295
2012-07-10,02:05:00,2.8610,2.8720,2.8610,2.8660,884
2012-07-10,02:10:00,2.8650,2.8650,2.8430,2.8540,2049
2012-07-10,02:15:00,2.8530,2.8750,2.8510,2.8700,1730
2012-07-10,02:20:00,2.8690,2.8850,2.8670,2.8820,1708
2012-07-10,02:25:00,2.8830,2.8880,2.8710,2.8840,5491
2012-07-10,02:30:00,2.8840,2.8850,2.8770,2.8850,627
2012-07-10,02:35:00,2.8840,2.8870,2.8820,2.8860,453
2012-07-10,02:40:00,2.8850,2.8880,2.8820,2.8820,368
2012-07-10,02:45:00,2.8830,2.8850,2.8820,2.8840,133
2012-07-10,02:50:00,2.8840,2.8850,2.8820,2.8850,142
2012-07-10,02:55:00,2.8840,2.8860,2.8830,2.8840,81
2012-07-10,03:00:00,2.8840,2.8880,2.8840,2.8870,265
2012-07-10,03:05:00,2.8870,2.8870,2.8840,2.8870,187
2012-07-10,03:10:00,2.8870,2.8880,2.8830,2.8840,142
2012-07-10,03:15:00,2.8840,2.8840,2.8810,2.8820,153
2012-07-10,03:20:00,2.8820,2.8840,2.8810,2.8830,100
2012-07-10,03:25:00,2.8830,2.8860,2.8830,2.8850,116
2012-07-10,03:30:00,2.8840,2.8860,2.8840,2.8850,63
2012-07-10,03:35:00,2.8860,2.8870,2.8850,2.8850,62
2012-07-10,03:40:00,2.8850,2.8880,2.8850,2.8860,63
2012-07-10,03:45:00,2.8860,2.8870,2.8850,2.8850,61
2012-07-10,03:50:00,2.8850,2.8870,2.8830,2.8870,297
2012-07-10,03:55:00,2.8880,2.8920,2.8850,2.8850,285
2012-07-10,04:00:00,2.8860,2.8880,2.8850,2.8870,31
2012-07-10,04:05:00,2.8870,2.8900,2.8860,2.8890,173
2012-07-10,04:10:00,2.8900,2.8910,2.8880,2.8880,29
2012-07-10,04:15:00,2.8880,2.8880,2.8860,2.8870,27
2012-07-10,04:20:00,2.8880,2.8900,2.8860,2.8900,32
2012-07-10,04:25:00,2.8900,2.8920,2.8860,2.8860,145
2012-07-10,04:30:00,2.8880,2.8900,2.8830,2.8870,21
2012-07-10,04:35:00,2.8880,2.8880,2.8850,2.8850,48
2012-07-10,04:40:00,2.8840,2.8870,2.8830,2.8840,18
2012-07-10,04:45:00,2.8840,2.8840,2.8830,2.8840,5
2012-07-10,04:50:00,2.8840,2.8850,2.8820,2.8840,69
2012-07-10,04:55:00,2.8850,2.8850,2.8840,2.8840,14
2012-07-10,05:00:00,2.8830,2.8860,2.8820,2.8850,106
2012-07-10,05:05:00,2.8830,2.8840,2.8820,2.8830,21
2012-07-10,05:10:00,2.8830,2.8830,2.8800,2.8820,59
2012-07-10,06:00:00,2.8800,2.8800,2.8630,2.8790,111
2012-07-10,06:05:00,2.8760,2.8760,2.8760,2.8760,5
2012-07-10,06:10:00,2.8740,2.8740,2.8740,2.8740,2
2012-07-10,06:15:00,2.8720,2.8730,2.8710,2.8710,7
2012-07-10,06:20:00,2.8750,2.8780,2.8750,2.8780,8
2012-07-10,06:25:00,2.8770,2.8770,2.8770,2.8770,1
2012-07-10,06:30:00,2.8800,2.8800,2.8800,2.8800,1
2012-07-10,06:40:00,2.8770,2.8770,2.8750,2.8750,7
2012-07-10,06:45:00,2.8750,2.8810,2.8750,2.8790,23
2012-07-10,06:50:00,2.8800,2.8800,2.8750,2.8750,8
2012-07-10,06:55:00,2.8750,2.8750,2.8750,2.8750,2
2012-07-10,07:00:00,2.8750,2.8750,2.8740,2.8740,41
2012-07-10,07:05:00,2.8730,2.8730,2.8700,2.8700,9
2012-07-10,07:10:00,2.8700,2.8700,2.8680,2.8700,9
2012-07-10,07:20:00,2.8700,2.8700,2.8650,2.8650,18
2012-07-10,07:25:00,2.8660,2.8660,2.8590,2.8610,42
2012-07-10,07:30:00,2.8600,2.8610,2.8590,2.8610,25
2012-07-10,07:35:00,2.8590,2.8590,2.8570,2.8570,14
2012-07-10,07:45:00,2.8620,2.8620,2.8600,2.8600,4
2012-07-10,07:50:00,2.8610,2.8620,2.8610,2.8620,11
2012-07-10,07:55:00,2.8620,2.8620,2.8600,2.8600,2
2012-07-10,08:00:00,2.8640,2.8640,2.8590,2.8590,27
2012-07-10,08:05:00,2.8590,2.8590,2.8570,2.8580,25
2012-07-10,08:10:00,2.8580,2.8580,2.8580,2.8580,1
2012-07-10,08:15:00,2.8560,2.8570,2.8560,2.8570,5
2012-07-10,08:20:00,2.8570,2.8590,2.8570,2.8590,13
2012-07-10,08:25:00,2.8610,2.8610,2.8610,2.8610,1
2012-07-10,08:35:00,2.8610,2.8610,2.8590,2.8590,3
2012-07-10,08:45:00,2.8620,2.8620,2.8610,2.8610,2
2012-07-10,08:55:00,2.8610,2.8610,2.8610,2.8610,1
2012-07-10,09:00:00,2.8600,2.8600,2.8590,2.8590,3
2012-07-10,09:05:00,2.8590,2.8610,2.8580,2.8580,11
2012-07-10,09:10:00,2.8620,2.8620,2.8590,2.8620,8
2012-07-10,09:15:00,2.8590,2.8610,2.8590,2.8610,6
2012-07-10,09:20:00,2.8590,2.8590,2.8560,2.8570,24
2012-07-10,09:25:00,2.8580,2.8610,2.8580,2.8610,11
2012-07-10,09:40:00,2.8620,2.8620,2.8620,2.8620,1
2012-07-10,09:45:00,2.8620,2.8620,2.8600,2.8600,5
2012-07-10,09:55:00,2.8620,2.8620,2.8620,2.8620,1
2012-07-10,10:05:00,2.8630,2.8640,2.8630,2.8640,2
2012-07-10,10:20:00,2.8670,2.8700,2.8650,2.8650,7
2012-07-10,10:30:00,2.8660,2.8660,2.8660,2.8660,1
2012-07-10,10:40:00,2.8660,2.8660,2.8660,2.8660,1
2012-07-10,10:55:00,2.8690,2.8700,2.8690,2.8700,2
2012-07-10,11:00:00,2.8700,2.8700,2.8700,2.8700,1
2012-07-10,11:10:00,2.8710,2.8710,2.8710,2.8710,1
2012-07-10,11:15:00,2.8710,2.8710,2.8710,2.8710,1
2012-07-10,11:25:00,2.8710,2.8710,2.8710,2.8710,1
2012-07-10,11:40:00,2.8690,2.8730,2.8660,2.8730,20
2012-07-10,11:50:00,2.8690,2.8690,2.8690,2.8690,1
2012-07-10,12:00:00,2.8690,2.8720,2.8670,2.8720,4
2012-07-10,12:15:00,2.8730,2.8730,2.8730,2.8730,3
2012-07-10,12:20:00,2.8740,2.8740,2.8740,2.8740,5
2012-07-10,12:25:00,2.8750,2.8750,2.8740,2.8750,22
2012-07-10,12:30:00,2.8740,2.8760,2.8740,2.8750,13
2012-07-10,12:35:00,2.8770,2.8770,2.8740,2.8760,12
2012-07-10,12:40:00,2.8760,2.8760,2.8730,2.8740,11
2012-07-10,12:45:00,2.8730,2.8740,2.8730,2.8740,2
2012-07-10,12:50:00,2.8730,2.8750,2.8730,2.8730,5
2012-07-10,12:55:00,2.8730,2.8740,2.8730,2.8740,6
2012-07-10,13:00:00,2.8740,2.8740,2.8740,2.8740,20
2012-07-10,13:05:00,2.8770,2.8780,2.8770,2.8780,2
2012-07-10,13:10:00,2.8770,2.8770,2.8770,2.8770,1
2012-07-10,13:15:00,2.8770,2.8790,2.8770,2.8790,6
2012-07-10,13:20:00,2.8790,2.8800,2.8780,2.8780,10
2012-07-10,13:25:00,2.8790,2.8820,2.8790,2.8820,21
2012-07-10,13:35:00,2.8800,2.8800,2.8800,2.8800,1
2012-07-10,13:40:00,2.8820,2.8820,2.8810,2.8810,2
2012-07-10,13:45:00,2.8800,2.8800,2.8790,2.8790,32
2012-07-10,13:50:00,2.8790,2.8790,2.8790,2.8790,8
2012-07-10,13:55:00,2.8790,2.8800,2.8790,2.8800,5
2012-07-10,14:00:00,2.8810,2.8820,2.8810,2.8820,7
2012-07-10,14:05:00,2.8800,2.8820,2.8800,2.8820,28
2012-07-10,14:10:00,2.8830,2.8990,2.8830,2.8950,167
2012-07-10,14:15:00,2.8940,2.8970,2.8930,2.8950,42
2012-07-10,14:20:00,2.8960,2.8960,2.8930,2.8960,21
2012-07-10,14:25:00,2.8930,2.8930,2.8930,2.8930,2
2012-07-10,14:30:00,2.8900,2.8970,2.8900,2.8950,14
2012-07-10,14:35:00,2.8940,2.8940,2.8910,2.8910,4
2012-07-10,14:40:00,2.8940,2.8980,2.8930,2.8930,18
2012-07-10,14:45:00,2.8960,2.8990,2.8960,2.8990,20
2012-07-10,14:50:00,2.8980,2.8990,2.8950,2.8950,7
2012-07-10,14:55:00,2.8950,2.8960,2.8950,2.8950,7
2012-07-10,15:00:00,2.8950,2.8990,2.8950,2.8960,25
2012-07-10,15:05:00,2.8970,2.8980,2.8950,2.8950,27
2012-07-10,15:10:00,2.8950,2.8950,2.8950,2.8950,11
2012-07-10,15:15:00,2.8940,2.8960,2.8940,2.8960,12
2012-07-10,15:20:00,2.8980,2.8980,2.8940,2.8940,22
2012-07-10,15:25:00,2.8930,2.8950,2.8930,2.8950,68
2012-07-10,15:30:00,2.8930,2.8950,2.8930,2.8950,16
2012-07-10,15:35:00,2.8960,2.8960,2.8940,2.8960,8
2012-07-10,15:40:00,2.8960,2.8980,2.8950,2.8980,15
2012-07-10,15:45:00,2.8970,2.8970,2.8960,2.8960,7
2012-07-10,15:50:00,2.8960,2.8970,2.8940,2.8950,76
2012-07-10,15:55:00,2.8960,2.8960,2.8930,2.8950,21
2012-07-10,16:00:00,2.8940,2.8950,2.8930,2.8950,21
2012-07-10,16:05:00,2.8960,2.8980,2.8950,2.8960,26
2012-07-10,16:10:00,2.8970,2.8970,2.8940,2.8940,17
2012-07-10,16:15:00,2.8960,2.8970,2.8960,2.8970,17
2012-07-10,16:20:00,2.8960,2.8990,2.8960,2.8970,16
2012-07-10,16:25:00,2.8980,2.8980,2.8970,2.8970,11
2012-07-10,16:30:00,2.8970,2.8980,2.8970,2.8980,3
2012-07-10,16:35:00,2.8980,2.8980,2.8970,2.8980,10
2012-07-10,16:40:00,2.8980,2.8990,2.8980,2.8990,15
2012-07-10,16:45:00,2.8990,2.8990,2.8970,2.8990,47
2012-07-10,16:50:00,2.8990,2.8990,2.8980,2.8980,74
2012-07-10,16:55:00,2.8980,2.8990,2.8960,2.8980,28
2012-07-10,17:00:00,2.8980,2.8990,2.8970,2.8990,93
2012-07-10,17:05:00,2.8990,2.8990,2.8980,2.8990,106
2012-07-10,17:10:00,2.8990,2.8990,2.8970,2.8970,114
2012-07-10,17:15:00,2.8980,2.8980,2.8960,2.8960,43
2012-07-10,17:20:00,2.8970,2.8970,2.8930,2.8930,58
2012-07-10,17:25:00,2.8930,2.8960,2.8920,2.8960,36
2012-07-10,17:30:00,2.8960,2.8990,2.8960,2.8980,72
2012-07-10,17:35:00,2.8980,2.8980,2.8940,2.8940,37
2012-07-10,17:40:00,2.8940,2.8940,2.8920,2.8930,20
2012-07-10,17:45:00,2.8930,2.8940,2.8920,2.8930,12
2012-07-10,17:50:00,2.8930,2.8990,2.8930,2.8980,82
2012-07-10,17:55:00,2.8990,2.8990,2.8980,2.8990,34
2012-07-10,18:00:00,2.8980,2.8980,2.8970,2.8980,30
2012-07-10,18:05:00,2.8970,2.8970,2.8950,2.8950,22
2012-07-10,18:10:00,2.8950,2.8960,2.8830,2.8930,181
2012-07-10,18:15:00,2.8930,2.8930,2.8900,2.8930,60
2012-07-10,18:20:00,2.8920,2.8940,2.8890,2.8900,54
2012-07-10,18:25:00,2.8900,2.8930,2.8840,2.8850,55
2012-07-10,18:30:00,2.8850,2.8850,2.8770,2.8790,101
2012-07-10,18:35:00,2.8790,2.8820,2.8730,2.8800,135
2012-07-10,18:40:00,2.8800,2.8880,2.8780,2.8880,85
2012-07-10,18:45:00,2.8880,2.8920,2.8860,2.8910,115
2012-07-10,18:50:00,2.8910,2.8910,2.8820,2.8850,64
2012-07-10,18:55:00,2.8850,2.8850,2.8790,2.8810,64
2012-07-10,19:00:00,2.8830,2.8920,2.8820,2.8920,111
2012-07-10,19:05:00,2.8920,2.8930,2.8860,2.8870,68
2012-07-10,19:10:00,2.8870,2.8900,2.8870,2.8870,18
2012-07-10,19:15:00,2.8870,2.8890,2.8860,2.8860,12
2012-07-10,19:20:00,2.8860,2.8870,2.8850,2.8860,25
2012-07-10,19:25:00,2.8850,2.8860,2.8590,2.8590,467
2012-07-10,19:30:00,2.8590,2.8730,2.8590,2.8730,156
2012-07-10,19:35:00,2.8730,2.8840,2.8730,2.8820,158
2012-07-10,19:40:00,2.8830,2.8860,2.8780,2.8820,118
2012-07-10,19:45:00,2.8810,2.8820,2.8780,2.8790,87
2012-07-10,19:50:00,2.8800,2.8800,2.8720,2.8760,230
2012-07-10,19:55:00,2.8760,2.8810,2.8700,2.8800,185
2012-07-10,20:00:00,2.8790,2.9000,2.8780,2.8870,956
2012-07-10,20:05:00,2.8860,2.8940,2.8850,2.8930,208
2012-07-10,20:10:00,2.8920,2.9150,2.8900,2.9060,1156
2012-07-10,20:15:00,2.9080,2.9080,2.9010,2.9040,809
2012-07-10,20:20:00,2.9050,2.9070,2.8980,2.9050,428
2012-07-10,20:25:00,2.9050,2.9070,2.9000,2.9010,253
2012-07-10,20:30:00,2.9000,2.9050,2.8980,2.8980,370
2012-07-10,20:35:00,2.8970,2.9050,2.8960,2.8990,246
2012-07-10,20:40:00,2.8990,2.8990,2.8880,2.8890,676
2012-07-10,20:45:00,2.8890,2.8970,2.8820,2.8830,533
2012-07-10,20:50:00,2.8840,2.8870,2.8760,2.8860,692
2012-07-10,20:55:00,2.8850,2.8900,2.8810,2.8840,712
2012-07-10,21:00:00,2.8840,2.8860,2.8540,2.8580,3405
2012-07-10,21:05:00,2.8590,2.8650,2.8410,2.8430,2247
2012-07-10,21:10:00,2.8440,2.8480,2.8190,2.8440,3559
2012-07-10,21:15:00,2.8440,2.8450,2.8140,2.8270,3571
2012-07-10,21:20:00,2.8270,2.8280,2.8090,2.8200,2017
2012-07-10,21:25:00,2.8210,2.8270,2.8120,2.8140,1854
2012-07-10,21:30:00,2.8140,2.8160,2.7930,2.8060,4107
2012-07-10,21:35:00,2.8050,2.8060,2.7930,2.7940,2271
2012-07-10,21:40:00,2.7940,2.8040,2.7860,2.8030,2312
2012-07-10,21:45:00,2.8030,2.8080,2.7970,2.7990,2001
2012-07-10,21:50:00,2.7990,2.8110,2.7970,2.8090,1425
2012-07-10,21:55:00,2.8090,2.8150,2.8070,2.8090,1258
2012-07-10,22:00:00,2.8070,2.8080,2.7990,2.8070,1164
2012-07-10,22:05:00,2.8070,2.8110,2.8020,2.8050,1296
2012-07-10,22:10:00,2.8050,2.8090,2.8010,2.8090,1090
2012-07-10,22:15:00,2.8070,2.8130,2.8060,2.8100,1029
2012-07-10,22:20:00,2.8100,2.8180,2.8070,2.8150,1273
2012-07-10,22:25:00,2.8140,2.8210,2.8120,2.8200,1450
2012-07-10,22:30:00,2.8190,2.8190,2.8100,2.8120,1041
2012-07-10,22:35:00,2.8110,2.8180,2.8100,2.8180,695
2012-07-10,22:40:00,2.8170,2.8190,2.8130,2.8180,550
2012-07-10,22:45:00,2.8190,2.8190,2.8080,2.8120,653
2012-07-10,22:50:00,2.8140,2.8150,2.8020,2.8050,1095
2012-07-10,22:55:00,2.8050,2.8090,2.8030,2.8060,433
2012-07-10,23:00:00,2.8050,2.8050,2.7940,2.8000,985
2012-07-10,23:05:00,2.7990,2.8040,2.7920,2.7980,936
2012-07-10,23:10:00,2.7980,2.8040,2.7970,2.8040,419
2012-07-10,23:15:00,2.8030,2.8130,2.8030,2.8040,1002
2012-07-10,23:20:00,2.8040,2.8090,2.8040,2.8060,433
2012-07-10,23:25:00,2.8070,2.8090,2.7980,2.8030,793
2012-07-10,23:30:00,2.8030,2.8110,2.8020,2.8070,712
2012-07-10,23:35:00,2.8060,2.8100,2.8040,2.8070,519
2012-07-10,23:40:00,2.8070,2.8080,2.8030,2.8070,230
2012-07-10,23:45:00,2.8070,2.8140,2.8060,2.8110,375
2012-07-10,23:50:00,2.8110,2.8120,2.8090,2.8110,255
2012-07-10,23:55:00,2.8110,2.8200,2.8090,2.8170,936
2012-07-11,00:00:00,2.8180,2.8260,2.8140,2.8170,1093
2012-07-11,00:05:00,2.8170,2.8250,2.8170,2.8170,495
2012-07-11,00:10:00,2.8180,2.8210,2.8170,2.8210,148
2012-07-11,00:15:00,2.8200,2.8230,2.8170,2.8220,191
2012-07-11,00:20:00,2.8220,2.8310,2.8210,2.8210,977
2012-07-11,00:25:00,2.8220,2.8270,2.8180,2.8180,670
2012-07-11,00:30:00,2.8200,2.8200,2.8120,2.8180,653
2012-07-11,00:35:00,2.8180,2.8240,2.8090,2.8110,804
2012-07-11,00:40:00,2.8110,2.8150,2.7970,2.8000,1994
2012-07-11,00:45:00,2.7990,2.8020,2.7930,2.8020,843
2012-07-11,00:50:00,2.8020,2.8020,2.7870,2.7910,1865
2012-07-11,00:55:00,2.7910,2.7980,2.7880,2.7930,795
2012-07-11,01:00:00,2.7930,2.7940,2.7700,2.7710,2899
2012-07-11,01:05:00,2.7700,2.7800,2.7610,2.7700,2822
2012-07-11,01:10:00,2.7700,2.7740,2.7560,2.7670,2069
2012-07-11,01:15:00,2.7670,2.7750,2.7670,2.7740,877
2012-07-11,01:20:00,2.7730,2.7800,2.7670,2.7680,1282
2012-07-11,01:25:00,2.7670,2.7760,2.7660,2.7740,1009
2012-07-11,01:30:00,2.7740,2.7850,2.7730,2.7800,1494
2012-07-11,01:35:00,2.7820,2.7830,2.7690,2.7720,781
2012-07-11,01:40:00,2.7710,2.7760,2.7670,2.7750,520
2012-07-11,01:45:00,2.7750,2.7760,2.7690,2.7710,358
2012-07-11,01:50:00,2.7700,2.7800,2.7700,2.7740,664
2012-07-11,01:55:00,2.7740,2.7740,2.7680,2.7710,478
2012-07-11,02:00:00,2.7700,2.7770,2.7690,2.7740,516
2012-07-11,02:05:00,2.7740,2.7770,2.7730,2.7760,261
2012-07-11,02:10:00,2.7750,2.7760,2.7630,2.7640,1278
2012-07-11,02:15:00,2.7630,2.7650,2.7510,2.7610,2649
2012-07-11,02:20:00,2.7620,2.7640,2.7340,2.7360,3686
2012-07-11,02:25:00,2.7350,2.7450,2.7350,2.7390,5363
2012-07-11,02:30:00,2.7390,2.7470,2.7390,2.7460,1244
2012-07-11,02:35:00,2.7450,2.7470,2.7430,2.7460,246
2012-07-11,02:40:00,2.7450,2.7460,2.7430,2.7440,235
2012-07-11,02:45:00,2.7440,2.7480,2.7440,2.7470,241
2012-07-11,02:50:00,2.7470,2.7490,2.7460,2.7460,278
2012-07-11,02:55:00,2.7460,2.7480,2.7440,2.7480,193
2012-07-11,03:00:00,2.7480,2.7490,2.7460,2.7460,151
2012-07-11,03:05:00,2.7480,2.7510,2.7460,2.7500,276
2012-07-11,03:10:00,2.7500,2.7500,2.7420,2.7420,463
2012-07-11,03:15:00,2.7430,2.7450,2.7400,2.7420,189
2012-07-11,03:20:00,2.7430,2.7430,2.7380,2.7380,404
2012-07-11,03:25:00,2.7380,2.7420,2.7370,2.7400,353
2012-07-11,03:30:00,2.7400,2.7420,2.7380,2.7400,120
2012-07-11,03:35:00,2.7390,2.7420,2.7380,2.7420,102
2012-07-11,03:40:00,2.7420,2.7460,2.7410,2.7440,126
2012-07-11,03:45:00,2.7440,2.7450,2.7410,2.7420,68
2012-07-11,03:50:00,2.7410,2.7450,2.7410,2.7450,91
2012-07-11,03:55:00,2.7450,2.7470,2.7440,2.7460,64
2012-07-11,04:00:00,2.7470,2.7500,2.7470,2.7490,114
2012-07-11,04:05:00,2.7490,2.7510,2.7470,2.7510,88
2012-07-11,04:10:00,2.7500,2.7530,2.7490,2.7530,99
2012-07-11,04:15:00,2.7520,2.7520,2.7500,2.7500,22
2012-07-11,04:20:00,2.7480,2.7500,2.7430,2.7470,97
2012-07-11,04:25:00,2.7500,2.7500,2.7470,2.7480,14
2012-07-11,04:30:00,2.7470,2.7500,2.7370,2.7370,81
2012-07-11,04:35:00,2.7500,2.7510,2.7490,2.7490,42
2012-07-11,04:40:00,2.7500,2.7510,2.7470,2.7490,26
2012-07-11,04:45:00,2.7500,2.7500,2.7490,2.7490,42
2012-07-11,04:50:00,2.7510,2.7510,2.7490,2.7490,59
2012-07-11,04:55:00,2.7490,2.7500,2.7470,2.7480,28
2012-07-11,05:00:00,2.7480,2.7500,2.7450,2.7500,28
2012-07-11,05:05:00,2.7460,2.7480,2.7450,2.7480,19
2012-07-11,05:10:00,2.7480,2.7520,2.7450,2.7510,62
2012-07-11,06:00:00,2.7470,2.7470,2.7460,2.7470,7
2012-07-11,06:05:00,2.7470,2.7470,2.7440,2.7440,35
2012-07-11,06:10:00,2.7440,2.7440,2.7430,2.7440,58
2012-07-11,06:15:00,2.7440,2.7440,2.7380,2.7380,16
2012-07-11,06:20:00,2.7400,2.7410,2.7400,2.7410,22
2012-07-11,06:25:00,2.7410,2.7410,2.7400,2.7410,20
2012-07-11,06:30:00,2.7410,2.7410,2.7410,2.7410,4
2012-07-11,06:35:00,2.7390,2.7410,2.7390,2.7410,8
2012-07-11,06:40:00,2.7410,2.7410,2.7390,2.7390,5
2012-07-11,06:45:00,2.7400,2.7400,2.7390,2.7390,16
2012-07-11,06:50:00,2.7380,2.7380,2.7380,2.7380,5
2012-07-11,06:55:00,2.7380,2.7390,2.7350,2.7350,32
2012-07-11,07:00:00,2.7360,2.7390,2.7360,2.7380,8
2012-07-11,07:05:00,2.7390,2.7390,2.7330,2.7350,40
2012-07-11,07:10:00,2.7320,2.7390,2.7320,2.7390,104
2012-07-11,07:15:00,2.7380,2.7390,2.7380,2.7380,3
2012-07-11,07:20:00,2.7380,2.7390,2.7380,2.7390,20
2012-07-11,07:30:00,2.7380,2.7380,2.7380,2.7380,1
2012-07-11,07:35:00,2.7380,2.7390,2.7380,2.7390,12
2012-07-11,07:40:00,2.7390,2.7390,2.7390,2.7390,4
2012-07-11,07:45:00,2.7390,2.7390,2.7390,2.7390,5
2012-07-11,08:00:00,2.7430,2.7430,2.7430,2.7430,2
2012-07-11,08:05:00,2.7430,2.7440,2.7430,2.7440,4
2012-07-11,08:10:00,2.7440,2.7440,2.7440,2.7440,2
2012-07-11,08:15:00,2.7450,2.7470,2.7450,2.7470,5
2012-07-11,08:20:00,2.7470,2.7570,2.7470,2.7570,41
2012-07-11,08:25:00,2.7560,2.7590,2.7540,2.7540,20
2012-07-11,08:30:00,2.7550,2.7550,2.7550,2.7550,1
2012-07-11,08:35:00,2.7550,2.7550,2.7550,2.7550,8
2012-07-11,08:40:00,2.7550,2.7550,2.7550,2.7550,1
2012-07-11,08:50:00,2.7550,2.7550,2.7540,2.7540,4
2012-07-11,08:55:00,2.7530,2.7530,2.7510,2.7510,3
2012-07-11,09:00:00,2.7480,2.7480,2.7480,2.7480,3
2012-07-11,09:05:00,2.7500,2.7500,2.7470,2.7480,4
2012-07-11,09:10:00,2.7500,2.7550,2.7500,2.7550,8
2012-07-11,09:20:00,2.7540,2.7540,2.7540,2.7540,1
2012-07-11,09:30:00,2.7530,2.7530,2.7530,2.7530,1
2012-07-11,09:40:00,2.7500,2.7500,2.7500,2.7500,4
2012-07-11,09:45:00,2.7530,2.7550,2.7530,2.7550,6
2012-07-11,09:50:00,2.7550,2.7550,2.7550,2.7550,1
2012-07-11,09:55:00,2.7540,2.7540,2.7500,2.7540,11
2012-07-11,10:00:00,2.7530,2.7530,2.7530,2.7530,2
2012-07-11,10:05:00,2.7530,2.7530,2.7530,2.7530,3
2012-07-11,10:10:00,2.7550,2.7550,2.7550,2.7550,21
2012-07-11,10:15:00,2.7540,2.7540,2.7540,2.7540,4
2012-07-11,10:20:00,2.7540,2.7540,2.7540,2.7540,3
2012-07-11,10:25:00,2.7550,2.7550,2.7550,2.7550,2
2012-07-11,10:30:00,2.7550,2.7550,2.7550,2.7550,2
2012-07-11,10:40:00,2.7540,2.7550,2.7540,2.7550,2
2012-07-11,10:50:00,2.7550,2.7550,2.7530,2.7530,25
2012-07-11,10:55:00,2.7510,2.7510,2.7470,2.7490,23
2012-07-11,11:00:00,2.7500,2.7520,2.7420,2.7470,34
2012-07-11,11:05:00,2.7470,2.7500,2.7470,2.7470,4
2012-07-11,11:10:00,2.7480,2.7510,2.7470,2.7500,12
2012-07-11,11:30:00,2.7500,2.7500,2.7500,2.7500,1
2012-07-11,11:40:00,2.7500,2.7520,2.7500,2.7500,11
2012-07-11,11:50:00,2.7500,2.7500,2.7500,2.7500,4
2012-07-11,11:55:00,2.7530,2.7530,2.7530,2.7530,1
2012-07-11,12:00:00,2.7510,2.7510,2.7510,2.7510,1
2012-07-11,12:05:00,2.7530,2.7530,2.7530,2.7530,3
2012-07-11,12:10:00,2.7530,2.7530,2.7530,2.7530,1
2012-07-11,12:15:00,2.7540,2.7580,2.7540,2.7580,22
2012-07-11,12:20:00,2.7590,2.7610,2.7580,2.7610,7
2012-07-11,12:25:00,2.7620,2.7620,2.7600,2.7600,6
2012-07-11,12:30:00,2.7600,2.7640,2.7600,2.7620,39
2012-07-11,12:35:00,2.7640,2.7690,2.7640,2.7680,17
2012-07-11,12:40:00,2.7670,2.7670,2.7660,2.7660,24
2012-07-11,12:45:00,2.7670,2.7720,2.7670,2.7710,37
2012-07-11,12:50:00,2.7720,2.7720,2.7670,2.7670,8
2012-07-11,13:05:00,2.7650,2.7670,2.7650,2.7660,10
2012-07-11,13:10:00,2.7650,2.7700,2.7650,2.7700,13
2012-07-11,13:15:00,2.7700,2.7720,2.7700,2.7710,5
2012-07-11,13:20:00,2.7700,2.7700,2.7700,2.7700,3
2012-07-11,13:25:00,2.7710,2.7710,2.7670,2.7670,11
2012-07-11,13:30:00,2.7690,2.7700,2.7690,2.7700,2
2012-07-11,13:35:00,2.7680,2.7700,2.7680,2.7700,2
2012-07-11,13:40:00,2.7710,2.7730,2.7710,2.7730,8
2012-07-11,13:45:00,2.7700,2.7700,2.7670,2.7670,18
2012-07-11,13:50:00,2.7680,2.7690,2.7680,2.7680,18
2012-07-11,13:55:00,2.7680,2.7690,2.7660,2.7680,13
2012-07-11,14:00:00,2.7620,2.7630,2.7580,2.7600,10
2012-07-11,14:05:00,2.7610,2.7640,2.7610,2.7640,13
2012-07-11,14:10:00,2.7640,2.7640,2.7640,2.7640,1
2012-07-11,14:15:00,2.7630,2.7630,2.7630,2.7630,1
2012-07-11,14:20:00,2.7620,2.7640,2.7620,2.7640,3
2012-07-11,14:25:00,2.7620,2.7640,2.7620,2.7640,14
2012-07-11,14:30:00,2.7650,2.7660,2.7590,2.7590,24
2012-07-11,14:35:00,2.7610,2.7620,2.7600,2.7620,6
2012-07-11,14:40:00,2.7670,2.7680,2.7670,2.7680,3
2012-07-11,14:45:00,2.7690,2.7700,2.7690,2.7700,6
2012-07-11,14:50:00,2.7690,2.7700,2.7680,2.7680,3
2012-07-11,14:55:00,2.7680,2.7700,2.7680,2.7700,10
2012-07-11,15:00:00,2.7660,2.7660,2.7650,2.7660,6
2012-07-11,15:05:00,2.7660,2.7660,2.7650,2.7650,5
2012-07-11,15:10:00,2.7670,2.7670,2.7670,2.7670,1
2012-07-11,15:15:00,2.7660,2.7670,2.7650,2.7660,40
2012-07-11,15:20:00,2.7650,2.7650,2.7580,2.7600,32
2012-07-11,15:25:00,2.7600,2.7680,2.7600,2.7670,8
2012-07-11,15:30:00,2.7650,2.7680,2.7650,2.7680,3
2012-07-11,15:35:00,2.7670,2.7670,2.7660,2.7660,3
2012-07-11,15:40:00,2.7670,2.7670,2.7670,2.7670,1
2012-07-11,15:45:00,2.7670,2.7670,2.7670,2.7670,5
2012-07-11,15:50:00,2.7670,2.7670,2.7670,2.7670,4
2012-07-11,15:55:00,2.7650,2.7650,2.7630,2.7630,17
2012-07-11,16:00:00,2.7610,2.7630,2.7610,2.7610,12
2012-07-11,16:05:00,2.7610,2.7620,2.7540,2.7540,38
2012-07-11,16:10:00,2.7540,2.7550,2.7470,2.7510,38
2012-07-11,16:15:00,2.7520,2.7520,2.7500,2.7500,10
2012-07-11,16:20:00,2.7500,2.7510,2.7470,2.7470,16
2012-07-11,16:25:00,2.7480,2.7480,2.7480,2.7480,46
2012-07-11,16:30:00,2.7500,2.7500,2.7470,2.7470,50
2012-07-11,16:35:00,2.7470,2.7490,2.7460,2.7460,16
2012-07-11,16:40:00,2.7470,2.7520,2.7470,2.7520,11
2012-07-11,16:45:00,2.7520,2.7550,2.7520,2.7550,3
2012-07-11,16:50:00,2.7550,2.7550,2.7540,2.7540,12
2012-07-11,16:55:00,2.7530,2.7530,2.7510,2.7530,8
2012-07-11,17:00:00,2.7540,2.7550,2.7530,2.7530,5
2012-07-11,17:05:00,2.7540,2.7540,2.7540,2.7540,1
2012-07-11,17:15:00,2.7550,2.7570,2.7540,2.7550,18
2012-07-11,17:20:00,2.7540,2.7540,2.7500,2.7500,20
2012-07-11,17:25:00,2.7480,2.7510,2.7480,2.7510,16
2012-07-11,17:30:00,2.7530,2.7550,2.7520,2.7550,5
2012-07-11,17:35:00,2.7570,2.7570,2.7520,2.7520,24
2012-07-11,17:40:00,2.7520,2.7520,2.7450,2.7450,55
2012-07-11,17:45:00,2.7460,2.7460,2.7450,2.7460,11
2012-07-11,17:50:00,2.7470,2.7500,2.7470,2.7490,11
2012-07-11,17:55:00,2.7500,2.7500,2.7460,2.7460,17
2012-07-11,18:00:00,2.7490,2.7500,2.7480,2.7490,33
2012-07-11,18:05:00,2.7500,2.7550,2.7470,2.7550,117
2012-07-11,18:10:00,2.7560,2.7700,2.7560,2.7670,111
2012-07-11,18:15:00,2.7670,2.7700,2.7660,2.7660,54
2012-07-11,18:20:00,2.7680,2.7720,2.7670,2.7670,106
2012-07-11,18:25:00,2.7680,2.7750,2.7650,2.7750,43
2012-07-11,18:30:00,2.7750,2.7780,2.7670,2.7690,83
2012-07-11,18:35:00,2.7710,2.7710,2.7660,2.7690,26
2012-07-11,18:40:00,2.7700,2.7740,2.7680,2.7680,37
2012-07-11,18:45:00,2.7700,2.7730,2.7680,2.7710,14
2012-07-11,18:50:00,2.7750,2.7760,2.7730,2.7730,26
2012-07-11,18:55:00,2.7740,2.7740,2.7660,2.7670,57
2012-07-11,19:00:00,2.7670,2.7670,2.7550,2.7600,218
2012-07-11,19:05:00,2.7570,2.7590,2.7570,2.7590,21
2012-07-11,19:10:00,2.7610,2.7610,2.7510,2.7570,114
2012-07-11,19:15:00,2.7570,2.7570,2.7500,2.7510,64
2012-07-11,19:20:00,2.7490,2.7510,2.7390,2.7390,213
2012-07-11,19:25:00,2.7390,2.7440,2.7370,2.7420,183
2012-07-11,19:30:00,2.7410,2.7440,2.7410,2.7410,39
2012-07-11,19:35:00,2.7410,2.7410,2.7280,2.7320,476
2012-07-11,19:40:00,2.7340,2.7370,2.7290,2.7320,488
2012-07-11,19:45:00,2.7320,2.7410,2.7300,2.7320,165
2012-07-11,19:50:00,2.7330,2.7340,2.7190,2.7210,503
2012-07-11,19:55:00,2.7230,2.7270,2.7180,2.7270,232
2012-07-11,20:00:00,2.7280,2.7380,2.7280,2.7320,401
2012-07-11,20:05:00,2.7320,2.7450,2.7320,2.7340,328
2012-07-11,20:10:00,2.7340,2.7420,2.7310,2.7330,324
2012-07-11,20:15:00,2.7320,2.7440,2.7300,2.7410,280
2012-07-11,20:20:00,2.7410,2.7460,2.7350,2.7450,276
2012-07-11,20:25:00,2.7450,2.7450,2.7380,2.7430,225
2012-07-11,20:30:00,2.7420,2.7440,2.7360,2.7400,346
2012-07-11,20:35:00,2.7400,2.7420,2.7350,2.7420,625
2012-07-11,20:40:00,2.7420,2.7560,2.7400,2.7520,669
2012-07-11,20:45:00,2.7520,2.7620,2.7520,2.7620,548
2012-07-11,20:50:00,2.7630,2.7770,2.7580,2.7740,1023
2012-07-11,20:55:00,2.7720,2.7820,2.7660,2.7700,1491
2012-07-11,21:00:00,2.7720,2.7850,2.7680,2.7690,2778
2012-07-11,21:05:00,2.7700,2.7800,2.7680,2.7780,763
2012-07-11,21:10:00,2.7790,2.7900,2.7720,2.7800,1870
2012-07-11,21:15:00,2.7800,2.7870,2.7780,2.7800,754
2012-07-11,21:20:00,2.7800,2.7820,2.7690,2.7750,818
2012-07-11,21:25:00,2.7750,2.7850,2.7750,2.7830,489
2012-07-11,21:30:00,2.7850,2.7900,2.7830,2.7870,875
2012-07-11,21:35:00,2.7870,2.7940,2.7780,2.7820,1487
2012-07-11,21:40:00,2.7830,2.7890,2.7720,2.7750,916
2012-07-11,21:45:00,2.7750,2.7790,2.7720,2.7780,605
2012-07-11,21:50:00,2.7770,2.7880,2.7760,2.7870,725
2012-07-11,21:55:00,2.7870,2.7870,2.7670,2.7710,1348
2012-07-11,22:00:00,2.7710,2.7750,2.7680,2.7720,744
2012-07-11,22:05:00,2.7730,2.7830,2.7700,2.7740,1246
2012-07-11,22:10:00,2.7750,2.7780,2.7690,2.7760,462
2012-07-11,22:15:00,2.7760,2.7790,2.7730,2.7770,432
2012-07-11,22:20:00,2.7770,2.7830,2.7750,2.7830,465
2012-07-11,22:25:00,2.7830,2.7990,2.7830,2.7910,1186
2012-07-11,22:30:00,2.7920,2.8040,2.7920,2.8000,1205
2012-07-11,22:35:00,2.8000,2.8110,2.7990,2.7990,2155
2012-07-11,22:40:00,2.7990,2.8040,2.7930,2.7940,1110
2012-07-11,22:45:00,2.7930,2.7980,2.7840,2.7970,1323
2012-07-11,22:50:00,2.7960,2.8040,2.7930,2.8000,554
2012-07-11,22:55:00,2.7990,2.7990,2.7920,2.7970,432
2012-07-11,23:00:00,2.7980,2.7980,2.7810,2.7830,1218
2012-07-11,23:05:00,2.7830,2.7930,2.7820,2.7870,741
2012-07-11,23:10:00,2.7880,2.7890,2.7820,2.7820,241
2012-07-11,23:15:00,2.7820,2.7850,2.7730,2.7780,1179
2012-07-11,23:20:00,2.7780,2.7790,2.7720,2.7740,609
2012-07-11,23:25:00,2.7740,2.7790,2.7720,2.7770,471
2012-07-11,23:30:00,2.7780,2.7830,2.7770,2.7830,429
2012-07-11,23:35:00,2.7830,2.7830,2.7770,2.7800,238
2012-07-11,23:40:00,2.7790,2.7810,2.7740,2.7790,362
2012-07-11,23:45:00,2.7790,2.7930,2.7780,2.7840,1468
2012-07-11,23:50:00,2.7840,2.7860,2.7810,2.7830,255
2012-07-11,23:55:00,2.7830,2.7840,2.7760,2.7760,291
2012-07-12,00:00:00,2.7770,2.7850,2.7770,2.7820,305
2012-07-12,00:05:00,2.7820,2.7870,2.7790,2.7800,333
2012-07-12,00:10:00,2.7800,2.7800,2.7740,2.7760,276
2012-07-12,00:15:00,2.7770,2.7860,2.7770,2.7840,599
2012-07-12,00:20:00,2.7850,2.7870,2.7800,2.7860,258
2012-07-12,00:25:00,2.7850,2.7930,2.7820,2.7910,430
2012-07-12,00:30:00,2.7910,2.8030,2.7900,2.7970,1108
2012-07-12,00:35:00,2.7980,2.8030,2.7910,2.8010,632
2012-07-12,00:40:00,2.8010,2.8060,2.7980,2.8030,552
2012-07-12,00:45:00,2.8030,2.8030,2.7950,2.7970,416
2012-07-12,00:50:00,2.7970,2.8060,2.7970,2.8040,529
2012-07-12,00:55:00,2.8060,2.8110,2.8020,2.8030,672
2012-07-12,01:00:00,2.8040,2.8040,2.7960,2.7970,321
2012-07-12,01:05:00,2.7970,2.8090,2.7970,2.8050,330
2012-07-12,01:10:00,2.8040,2.8040,2.7960,2.7980,425
2012-07-12,01:15:00,2.7970,2.7990,2.7870,2.7930,924
2012-07-12,01:20:00,2.7920,2.7970,2.7920,2.7970,239
2012-07-12,01:25:00,2.7960,2.7970,2.7890,2.7960,596
2012-07-12,01:30:00,2.7960,2.8060,2.7960,2.8020,864
2012-07-12,01:35:00,2.8010,2.8030,2.7930,2.8000,275
2012-07-12,01:40:00,2.7990,2.8020,2.7950,2.8010,190
2012-07-12,01:45:00,2.8000,2.8030,2.8000,2.8030,74
2012-07-12,01:50:00,2.8010,2.8240,2.8000,2.8190,3214
2012-07-12,01:55:00,2.8200,2.8250,2.8150,2.8200,1221
2012-07-12,02:00:00,2.8200,2.8200,2.8050,2.8180,1927
2012-07-12,02:05:00,2.8160,2.8160,2.8070,2.8130,721
2012-07-12,02:10:00,2.8130,2.8290,2.8130,2.8200,1916
2012-07-12,02:15:00,2.8210,2.8480,2.8210,2.8400,3233
2012-07-12,02:20:00,2.8410,2.8490,2.8370,2.8430,3266
2012-07-12,02:25:00,2.8440,2.8610,2.8430,2.8550,6982
2012-07-12,02:30:00,2.8560,2.8570,2.8420,2.8470,1951
2012-07-12,02:35:00,2.8460,2.8480,2.8460,2.8480,188
2012-07-12,02:40:00,2.8480,2.8480,2.8460,2.8470,159
2012-07-12,02:45:00,2.8470,2.8520,2.8460,2.8500,334
2012-07-12,02:50:00,2.8520,2.8550,2.8500,2.8530,297
2012-07-12,02:55:00,2.8540,2.8580,2.8530,2.8560,275
2012-07-12,03:00:00,2.8570,2.8580,2.8540,2.8560,221
2012-07-12,03:05:00,2.8560,2.8590,2.8560,2.8560,139
2012-07-12,03:10:00,2.8560,2.8570,2.8530,2.8530,111
2012-07-12,03:15:00,2.8550,2.8550,2.8510,2.8530,173
2012-07-12,03:20:00,2.8530,2.8540,2.8520,2.8540,138
2012-07-12,03:25:00,2.8530,2.8550,2.8520,2.8550,83
2012-07-12,03:30:00,2.8540,2.8550,2.8520,2.8530,138
2012-07-12,03:35:00,2.8520,2.8540,2.8520,2.8530,128
2012-07-12,03:40:00,2.8530,2.8560,2.8510,2.8510,139
2012-07-12,03:45:00,2.8510,2.8520,2.8500,2.8520,125
2012-07-12,03:50:00,2.8520,2.8520,2.8490,2.8490,165
2012-07-12,03:55:00,2.8490,2.8490,2.8460,2.8460,177
2012-07-12,04:00:00,2.8460,2.8480,2.8460,2.8470,20
2012-07-12,04:05:00,2.8490,2.8490,2.8490,2.8490,32
2012-07-12,04:10:00,2.8480,2.8520,2.8470,2.8500,46
2012-07-12,04:15:00,2.8510,2.8520,2.8500,2.8510,28
2012-07-12,04:20:00,2.8520,2.8530,2.8520,2.8530,43
2012-07-12,04:25:00,2.8540,2.8600,2.8530,2.8590,191
2012-07-12,04:30:00,2.8600,2.8600,2.8530,2.8590,9
2012-07-12,04:35:00,2.8600,2.8610,2.8590,2.8600,84
2012-07-12,04:40:00,2.8610,2.8620,2.8590,2.8590,39
2012-07-12,04:45:00,2.8560,2.8570,2.8530,2.8530,11
2012-07-12,04:50:00,2.8520,2.8520,2.8510,2.8510,19
2012-07-12,04:55:00,2.8510,2.8530,2.8510,2.8530,67
2012-07-12,05:00:00,2.8530,2.8540,2.8520,2.8530,122
2012-07-12,05:05:00,2.8530,2.8560,2.8520,2.8550,53
2012-07-12,05:10:00,2.8560,2.8560,2.8520,2.8530,55
2012-07-12,06:00:00,2.8530,2.8550,2.8530,2.8550,11
2012-07-12,06:15:00,2.8560,2.8590,2.8560,2.8590,9
2012-07-12,06:20:00,2.8580,2.8600,2.8580,2.8600,6
2012-07-12,06:25:00,2.8600,2.8690,2.8590,2.8670,71
2012-07-12,06:30:00,2.8670,2.8700,2.8620,2.8660,47
2012-07-12,06:35:00,2.8690,2.8700,2.8660,2.8690,25
2012-07-12,06:40:00,2.8700,2.8730,2.8690,2.8690,19
2012-07-12,06:45:00,2.8690,2.8720,2.8640,2.8720,17
2012-07-12,06:50:00,2.8720,2.8790,2.8700,2.8720,31
2012-07-12,06:55:00,2.8740,2.8740,2.8690,2.8720,8
2012-07-12,07:00:00,2.8690,2.8690,2.8640,2.8640,4
2012-07-12,07:10:00,2.8670,2.8680,2.8630,2.8640,17
2012-07-12,07:15:00,2.8650,2.8650,2.8630,2.8630,4
2012-07-12,07:20:00,2.8620,2.8670,2.8620,2.8650,18
2012-07-12,07:25:00,2.8660,2.8660,2.8620,2.8640,10
2012-07-12,07:35:00,2.8640,2.8640,2.8590,2.8590,18
2012-07-12,07:40:00,2.8630,2.8630,2.8630,2.8630,2
2012-07-12,07:45:00,2.8630,2.8630,2.8630,2.8630,1
2012-07-12,07:55:00,2.8640,2.8640,2.8610,2.8610,6
2012-07-12,08:15:00,2.8610,2.8640,2.8610,2.8640,11
2012-07-12,08:20:00,2.8640,2.8640,2.8630,2.8630,6
2012-07-12,08:25:00,2.8630,2.8630,2.8630,2.8630,1
2012-07-12,08:35:00,2.8610,2.8610,2.8600,2.8600,4
2012-07-12,08:40:00,2.8600,2.8600,2.8600,2.8600,32
2012-07-12,08:45:00,2.8600,2.8620,2.8600,2.8620,26
2012-07-12,08:50:00,2.8630,2.8640,2.8630,2.8640,2
2012-07-12,08:55:00,2.8630,2.8670,2.8630,2.8670,9
2012-07-12,09:00:00,2.8670,2.8670,2.8620,2.8620,4
2012-07-12,09:05:00,2.8680,2.8680,2.8680,2.8680,1
2012-07-12,09:10:00,2.8690,2.8690,2.8690,2.8690,1
2012-07-12,09:20:00,2.8680,2.8680,2.8680,2.8680,1
2012-07-12,09:25:00,2.8640,2.8640,2.8630,2.8630,3
2012-07-12,09:30:00,2.8650,2.8680,2.8650,2.8660,9
2012-07-12,09:35:00,2.8700,2.8700,2.8700,2.8700,1
2012-07-12,09:40:00,2.8670,2.8670,2.8670,2.8670,1
2012-07-12,09:50:00,2.8660,2.8660,2.8650,2.8650,2
2012-07-12,09:55:00,2.8660,2.8680,2.8660,2.8680,2
2012-07-12,10:00:00,2.8630,2.8630,2.8620,2.8620,2
2012-07-12,10:05:00,2.8600,2.8630,2.8580,2.8630,7
2012-07-12,10:10:00,2.8600,2.8600,2.8580,2.8580,3
2012-07-12,10:15:00,2.8590,2.8590,2.8590,2.8590,1
2012-07-12,10:35:00,2.8640,2.8640,2.8640,2.8640,2
2012-07-12,11:05:00,2.8620,2.8620,2.8620,2.8620,2
2012-07-12,11:10:00,2.8600,2.8600,2.8600,2.8600,1
2012-07-12,11:30:00,2.8610,2.8610,2.8610,2.8610,1
2012-07-12,11:35:00,2.8590,2.8590,2.8560,2.8560,8
2012-07-12,11:40:00,2.8560,2.8580,2.8560,2.8560,7
2012-07-12,11:45:00,2.8560,2.8560,2.8560,2.8560,2
2012-07-12,11:50:00,2.8550,2.8560,2.8540,2.8550,9
2012-07-12,11:55:00,2.8530,2.8540,2.8530,2.8530,13
2012-07-12,12:00:00,2.8540,2.8540,2.8530,2.8530,24
2012-07-12,12:05:00,2.8530,2.8530,2.8440,2.8450,52
2012-07-12,12:10:00,2.8450,2.8450,2.8430,2.8440,10
2012-07-12,12:15:00,2.8430,2.8440,2.8420,2.8440,34
2012-07-12,12:20:00,2.8430,2.8430,2.8420,2.8420,10
2012-07-12,12:25:00,2.8420,2.8430,2.8420,2.8420,23
2012-07-12,12:30:00,2.8420,2.8470,2.8410,2.8430,123
2012-07-12,12:35:00,2.8410,2.8420,2.8400,2.8410,45
2012-07-12,12:40:00,2.8420,2.8430,2.8400,2.8430,9
2012-07-12,12:45:00,2.8430,2.8430,2.8340,2.8370,45
2012-07-12,12:50:00,2.8380,2.8380,2.8360,2.8380,6
2012-07-12,12:55:00,2.8380,2.8380,2.8380,2.8380,2
2012-07-12,13:00:00,2.8360,2.8360,2.8360,2.8360,3
2012-07-12,13:05:00,2.8360,2.8360,2.8360,2.8360,9
2012-07-12,13:15:00,2.8360,2.8360,2.8340,2.8340,11
2012-07-12,13:20:00,2.8340,2.8360,2.8340,2.8360,10
2012-07-12,13:25:00,2.8400,2.8410,2.8350,2.8350,5
2012-07-12,13:35:00,2.8350,2.8370,2.8350,2.8370,4
2012-07-12,13:40:00,2.8370,2.8370,2.8340,2.8340,6
2012-07-12,13:50:00,2.8340,2.8340,2.8300,2.8310,43
2012-07-12,13:55:00,2.8300,2.8300,2.8280,2.8300,34
2012-07-12,14:00:00,2.8280,2.8300,2.8280,2.8300,13
2012-07-12,14:05:00,2.8280,2.8290,2.8270,2.8280,21
2012-07-12,14:10:00,2.8270,2.8280,2.8260,2.8280,9
2012-07-12,14:15:00,2.8260,2.8260,2.8260,2.8260,1
2012-07-12,14:20:00,2.8300,2.8310,2.8300,2.8300,6
2012-07-12,14:25:00,2.8320,2.8320,2.8320,2.8320,2
2012-07-12,14:30:00,2.8320,2.8320,2.8320,2.8320,2
2012-07-12,14:35:00,2.8300,2.8330,2.8300,2.8330,4
2012-07-12,14:40:00,2.8330,2.8340,2.8330,2.8340,6
2012-07-12,14:45:00,2.8340,2.8350,2.8340,2.8350,12
2012-07-12,14:50:00,2.8330,2.8330,2.8310,2.8320,8
2012-07-12,14:55:00,2.8330,2.8360,2.8330,2.8360,23
2012-07-12,15:00:00,2.8320,2.8350,2.8320,2.8350,4
2012-07-12,15:05:00,2.8310,2.8310,2.8310,2.8310,4
2012-07-12,15:10:00,2.8340,2.8360,2.8320,2.8360,24
2012-07-12,15:15:00,2.8360,2.8360,2.8340,2.8340,16
2012-07-12,15:20:00,2.8350,2.8350,2.8340,2.8340,8
2012-07-12,15:25:00,2.8340,2.8340,2.8340,2.8340,2
2012-07-12,15:30:00,2.8340,2.8400,2.8340,2.8400,79
2012-07-12,15:35:00,2.8400,2.8400,2.8380,2.8380,7
2012-07-12,15:40:00,2.8360,2.8360,2.8360,2.8360,8
2012-07-12,15:45:00,2.8350,2.8350,2.8350,2.8350,4
2012-07-12,15:50:00,2.8370,2.8370,2.8370,2.8370,3
2012-07-12,15:55:00,2.8360,2.8360,2.8290,2.8290,30
2012-07-12,16:00:00,2.8320,2.8320,2.8200,2.8220,95
2012-07-12,16:05:00,2.8210,2.8260,2.8210,2.8250,16
2012-07-12,16:10:00,2.8270,2.8280,2.8270,2.8270,7
2012-07-12,16:15:00,2.8300,2.8310,2.8300,2.8300,18
2012-07-12,16:20:00,2.8300,2.8300,2.8300,2.8300,1
2012-07-12,16:25:00,2.8270,2.8300,2.8270,2.8280,12
2012-07-12,16:30:00,2.8280,2.8280,2.8280,2.8280,1
2012-07-12,16:35:00,2.8300,2.8300,2.8300,2.8300,1
2012-07-12,16:40:00,2.8300,2.8300,2.8270,2.8290,11
2012-07-12,16:45:00,2.8310,2.8320,2.8310,2.8320,6
2012-07-12,16:50:00,2.8320,2.8320,2.8320,2.8320,1
2012-07-12,16:55:00,2.8320,2.8330,2.8310,2.8310,17
2012-07-12,17:00:00,2.8310,2.8380,2.8310,2.8380,36
2012-07-12,17:05:00,2.8380,2.8380,2.8300,2.8300,26
2012-07-12,17:10:00,2.8290,2.8290,2.8280,2.8280,12
2012-07-12,17:15:00,2.8280,2.8330,2.8280,2.8330,7
2012-07-12,17:20:00,2.8330,2.8360,2.8330,2.8360,100
2012-07-12,17:25:00,2.8350,2.8360,2.8350,2.8350,10
2012-07-12,17:30:00,2.8360,2.8400,2.8350,2.8400,29
2012-07-12,17:35:00,2.8390,2.8400,2.8340,2.8340,16
2012-07-12,17:40:00,2.8330,2.8340,2.8280,2.8280,21
2012-07-12,17:45:00,2.8290,2.8290,2.8270,2.8280,6
2012-07-12,17:50:00,2.8280,2.8280,2.8280,2.8280,1
2012-07-12,17:55:00,2.8270,2.8360,2.8270,2.8340,29
2012-07-12,18:00:00,2.8340,2.8350,2.8300,2.8300,30
2012-07-12,18:05:00,2.8280,2.8280,2.8150,2.8150,166
2012-07-12,18:10:00,2.8150,2.8200,2.8130,2.8170,153
2012-07-12,18:15:00,2.8180,2.8180,2.8150,2.8160,48
2012-07-12,18:20:00,2.8150,2.8160,2.8060,2.8090,107
2012-07-12,18:25:00,2.8080,2.8150,2.8070,2.8120,137
2012-07-12,18:30:00,2.8110,2.8200,2.8080,2.8180,130
2012-07-12,18:35:00,2.8180,2.8190,2.8140,2.8170,77
2012-07-12,18:40:00,2.8170,2.8180,2.8160,2.8180,51
2012-07-12,18:45:00,2.8190,2.8240,2.8180,2.8230,68
2012-07-12,18:50:00,2.8230,2.8230,2.8170,2.8180,53
2012-07-12,18:55:00,2.8170,2.8180,2.8170,2.8170,49
2012-07-12,19:00:00,2.8180,2.8180,2.8160,2.8170,31
2012-07-12,19:05:00,2.8180,2.8180,2.8170,2.8170,23
2012-07-12,19:10:00,2.8170,2.8180,2.8170,2.8170,10
2012-07-12,19:15:00,2.8180,2.8190,2.8170,2.8170,20
2012-07-12,19:20:00,2.8170,2.8170,2.8110,2.8140,103
2012-07-12,19:25:00,2.8140,2.8140,2.8110,2.8110,33
2012-07-12,19:30:00,2.8120,2.8280,2.8120,2.8280,255
2012-07-12,19:35:00,2.8290,2.8320,2.8190,2.8210,142
2012-07-12,19:40:00,2.8210,2.8250,2.8190,2.8210,136
2012-07-12,19:45:00,2.8220,2.8280,2.8200,2.8280,82
2012-07-12,19:50:00,2.8280,2.8380,2.8280,2.8340,366
2012-07-12,19:55:00,2.8340,2.8360,2.8260,2.8270,111
2012-07-12,20:00:00,2.8270,2.8340,2.8270,2.8330,163
2012-07-12,20:05:00,2.8340,2.8400,2.8300,2.8330,194
2012-07-12,20:10:00,2.8340,2.8430,2.8330,2.8400,339
2012-07-12,20:15:00,2.8390,2.8440,2.8360,2.8360,259
2012-07-12,20:20:00,2.8370,2.8430,2.8350,2.8390,178
2012-07-12,20:25:00,2.8380,2.8390,2.8320,2.8330,266
2012-07-12,20:30:00,2.8340,2.8360,2.8310,2.8360,392
2012-07-12,20:35:00,2.8360,2.8470,2.8350,2.8410,343
2012-07-12,20:40:00,2.8410,2.8530,2.8400,2.8530,488
2012-07-12,20:45:00,2.8520,2.8550,2.8420,2.8450,690
2012-07-12,20:50:00,2.8460,2.8470,2.8430,2.8450,152
2012-07-12,20:55:00,2.8450,2.8500,2.8440,2.8490,270
2012-07-12,21:00:00,2.8500,2.8500,2.8360,2.8370,847
2012-07-12,21:05:00,2.8360,2.8370,2.8280,2.8300,1025
2012-07-12,21:10:00,2.8300,2.8300,2.8130,2.8230,2015
2012-07-12,21:15:00,2.8230,2.8280,2.8180,2.8260,856
2012-07-12,21:20:00,2.8260,2.8320,2.8240,2.8290,753
2012-07-12,21:25:00,2.8300,2.8300,2.8220,2.8240,330
2012-07-12,21:30:00,2.8250,2.8340,2.8240,2.8330,749
2012-07-12,21:35:00,2.8330,2.8360,2.8230,2.8350,582
2012-07-12,21:40:00,2.8340,2.8370,2.8320,2.8330,481
2012-07-12,21:45:00,2.8340,2.8370,2.8280,2.8300,918
2012-07-12,21:50:00,2.8300,2.8310,2.8230,2.8230,931
2012-07-12,21:55:00,2.8230,2.8270,2.8220,2.8250,361
2012-07-12,22:00:00,2.8230,2.8320,2.8210,2.8300,494
2012-07-12,22:05:00,2.8300,2.8480,2.8290,2.8420,1216
2012-07-12,22:10:00,2.8410,2.8530,2.8410,2.8510,644
2012-07-12,22:15:00,2.8500,2.8610,2.8460,2.8530,1481
2012-07-12,22:20:00,2.8540,2.8640,2.8540,2.8620,930
2012-07-12,22:25:00,2.8630,2.8740,2.8570,2.8600,1726
2012-07-12,22:30:00,2.8600,2.8600,2.7300,2.7550,15655
2012-07-12,22:35:00,2.7550,2.7650,2.7410,2.7430,6776
2012-07-12,22:40:00,2.7430,2.7490,2.7200,2.7430,6130
2012-07-12,22:45:00,2.7430,2.7530,2.7400,2.7490,2703
2012-07-12,22:50:00,2.7480,2.7500,2.7340,2.7460,1721
2012-07-12,22:55:00,2.7470,2.7650,2.7450,2.7630,2358
2012-07-12,23:00:00,2.7630,2.7680,2.7530,2.7590,2067
2012-07-12,23:05:00,2.7590,2.7700,2.7590,2.7600,1051
2012-07-12,23:10:00,2.7600,2.7630,2.7530,2.7600,867
2012-07-12,23:15:00,2.7590,2.7590,2.7510,2.7560,1573
2012-07-12,23:20:00,2.7550,2.7630,2.7490,2.7590,987
2012-07-12,23:25:00,2.7590,2.7590,2.7520,2.7550,395
2012-07-12,23:30:00,2.7560,2.7610,2.7540,2.7610,408
2012-07-12,23:35:00,2.7610,2.7680,2.7560,2.7630,702
2012-07-12,23:40:00,2.7630,2.7730,2.7630,2.7720,1139
2012-07-12,23:45:00,2.7710,2.8150,2.7690,2.8110,5396
2012-07-12,23:50:00,2.8120,2.8530,2.8000,2.8390,8026
2012-07-12,23:55:00,2.8370,2.8370,2.8230,2.8340,2575
2012-07-13,00:00:00,2.8350,2.8430,2.8020,2.8090,3847
2012-07-13,00:05:00,2.8080,2.8240,2.8080,2.8220,1645
2012-07-13,00:10:00,2.8220,2.8310,2.8160,2.8290,762
2012-07-13,00:15:00,2.8290,2.8290,2.8120,2.8200,883
2012-07-13,00:20:00,2.8190,2.8410,2.8180,2.8320,1498
2012-07-13,00:25:00,2.8310,2.9200,2.8310,2.8750,10274
2012-07-13,00:30:00,2.8750,2.8790,2.8620,2.8680,2951
2012-07-13,00:35:00,2.8690,2.8830,2.8680,2.8740,1490
2012-07-13,00:40:00,2.8760,2.8860,2.8670,2.8810,1969
2012-07-13,00:45:00,2.8810,2.8970,2.8800,2.8920,2263
2012-07-13,00:50:00,2.8920,2.9030,2.8850,2.8910,2785
2012-07-13,00:55:00,2.8900,2.8900,2.8560,2.8660,3551
2012-07-13,01:00:00,2.8660,2.8810,2.8650,2.8700,937
2012-07-13,01:05:00,2.8720,2.8820,2.8680,2.8710,792
2012-07-13,01:10:00,2.8710,2.8880,2.8640,2.8770,1584
2012-07-13,01:15:00,2.8770,2.8810,2.8620,2.8650,1115
2012-07-13,01:20:00,2.8650,2.8780,2.8620,2.8750,910
2012-07-13,01:25:00,2.8750,2.8810,2.8680,2.8730,545
2012-07-13,01:30:00,2.8730,2.8790,2.8730,2.8750,569
2012-07-13,01:35:00,2.8750,2.8810,2.8710,2.8770,941
2012-07-13,01:40:00,2.8770,2.8990,2.8760,2.8950,2930
2012-07-13,01:45:00,2.8960,2.9010,2.8840,2.8890,1590
2012-07-13,01:50:00,2.8890,2.8960,2.8810,2.8890,1073
2012-07-13,01:55:00,2.8880,2.8960,2.8800,2.8950,1370
2012-07-13,02:00:00,2.8940,2.9120,2.8940,2.9000,2958
2012-07-13,02:05:00,2.9010,2.9180,2.8980,2.9160,1755
2012-07-13,02:10:00,2.9160,2.9160,2.9060,2.9090,1420
2012-07-13,02:15:00,2.9080,2.9200,2.9030,2.9130,2476
2012-07-13,02:20:00,2.9130,2.9140,2.8960,2.9070,2844
2012-07-13,02:25:00,2.9080,2.9120,2.8640,2.8670,5563
2012-07-13,02:30:00,2.8660,2.8730,2.8630,2.8720,1303
2012-07-13,02:35:00,2.8730,2.8760,2.8720,2.8760,298
2012-07-13,02:40:00,2.8750,2.8790,2.8740,2.8750,262
2012-07-13,02:45:00,2.8770,2.8780,2.8700,2.8710,255
2012-07-13,02:50:00,2.8710,2.8740,2.8700,2.8730,118
2012-07-13,02:55:00,2.8740,2.8780,2.8740,2.8740,140
2012-07-13,03:00:00,2.8740,2.8770,2.8740,2.8760,66
2012-07-13,03:05:00,2.8760,2.8780,2.8720,2.8780,126
2012-07-13,03:10:00,2.8780,2.8790,2.8720,2.8720,80
2012-07-13,03:15:00,2.8720,2.8730,2.8700,2.8700,79
2012-07-13,03:20:00,2.8710,2.8740,2.8700,2.8730,82
2012-07-13,03:25:00,2.8730,2.8780,2.8730,2.8770,145
2012-07-13,03:30:00,2.8770,2.8780,2.8750,2.8770,87
2012-07-13,03:35:00,2.8780,2.8790,2.8760,2.8770,111
2012-07-13,03:40:00,2.8770,2.8790,2.8750,2.8780,48
2012-07-13,03:45:00,2.8790,2.8820,2.8790,2.8810,73
2012-07-13,03:50:00,2.8820,2.8820,2.8790,2.8800,54
2012-07-13,03:55:00,2.8790,2.8790,2.8730,2.8730,113
2012-07-13,04:00:00,2.8740,2.8760,2.8720,2.8760,21
2012-07-13,04:05:00,2.8750,2.8770,2.8750,2.8770,8
2012-07-13,04:10:00,2.8770,2.8770,2.8730,2.8730,42
2012-07-13,04:15:00,2.8730,2.8750,2.8720,2.8720,93
2012-07-13,04:20:00,2.8750,2.8750,2.8700,2.8710,42
2012-07-13,04:25:00,2.8710,2.8710,2.8700,2.8700,15
2012-07-13,04:30:00,2.8700,2.8720,2.8700,2.8720,21
2012-07-13,04:35:00,2.8740,2.8740,2.8630,2.8640,231
2012-07-13,04:40:00,2.8640,2.8660,2.8640,2.8660,6
2012-07-13,04:45:00,2.8660,2.8660,2.8610,2.8630,62
2012-07-13,04:50:00,2.8630,2.8640,2.8610,2.8640,20
2012-07-13,04:55:00,2.8640,2.8650,2.8620,2.8620,25
2012-07-13,05:00:00,2.8620,2.8710,2.8620,2.8680,46
2012-07-13,05:05:00,2.8730,2.8790,2.8730,2.8780,80
2012-07-13,05:10:00,2.8790,2.8800,2.8750,2.8780,106
2012-07-13,06:00:00,2.8780,2.8780,2.8780,2.8780,6
2012-07-13,06:05:00,2.8760,2.8760,2.8760,2.8760,2
2012-07-13,06:10:00,2.8790,2.8850,2.8790,2.8830,13
2012-07-13,06:15:00,2.8800,2.8800,2.8750,2.8750,5
2012-07-13,06:20:00,2.8740,2.8760,2.8720,2.8760,6
2012-07-13,06:25:00,2.8730,2.8730,2.8660,2.8700,14
2012-07-13,06:30:00,2.8720,2.8730,2.8590,2.8590,17
2012-07-13,06:35:00,2.8600,2.8640,2.8520,2.8580,48
2012-07-13,06:40:00,2.8640,2.8690,2.8600,2.8690,7
2012-07-13,06:45:00,2.8580,2.8580,2.8580,2.8580,1
2012-07-13,06:55:00,2.8690,2.8690,2.8670,2.8670,2
2012-07-13,07:00:00,2.8710,2.8750,2.8710,2.8750,10
2012-07-13,07:05:00,2.8690,2.8720,2.8690,2.8720,2
2012-07-13,07:10:00,2.8760,2.8760,2.8760,2.8760,2
2012-07-13,07:15:00,2.8750,2.8750,2.8750,2.8750,1
2012-07-13,07:25:00,2.8750,2.8750,2.8750,2.8750,2
2012-07-13,07:30:00,2.8710,2.8710,2.8710,2.8710,2
2012-07-13,07:35:00,2.8710,2.8710,2.8670,2.8690,4
2012-07-13,07:40:00,2.8700,2.8700,2.8700,2.8700,1
2012-07-13,07:55:00,2.8730,2.8730,2.8720,2.8720,3
2012-07-13,08:00:00,2.8700,2.8700,2.8700,2.8700,1
2012-07-13,08:05:00,2.8710,2.8710,2.8710,2.8710,1
2012-07-13,08:10:00,2.8730,2.8730,2.8730,2.8730,2
2012-07-13,08:15:00,2.8740,2.8760,2.8700,2.8700,28
2012-07-13,08:20:00,2.8730,2.8730,2.8640,2.8640,3
2012-07-13,08:25:00,2.8660,2.8660,2.8660,2.8660,1
2012-07-13,08:35:00,2.8590,2.8590,2.8410,2.8470,50
2012-07-13,08:40:00,2.8450,2.8470,2.8430,2.8470,26
2012-07-13,08:45:00,2.8490,2.8490,2.8470,2.8470,2
2012-07-13,08:50:00,2.8450,2.8480,2.8450,2.8480,4
2012-07-13,08:55:00,2.8490,2.8530,2.8490,2.8510,24
2012-07-13,09:00:00,2.8530,2.8560,2.8530,2.8530,18
2012-07-13,09:05:00,2.8580,2.8580,2.8580,2.8580,1
2012-07-13,09:15:00,2.8560,2.8560,2.8560,2.8560,1
2012-07-13,09:20:00,2.8560,2.8570,2.8520,2.8540,16
2012-07-13,09:25:00,2.8600,2.8620,2.8600,2.8620,2
2012-07-13,09:35:00,2.8580,2.8580,2.8580,2.8580,1
2012-07-13,09:40:00,2.8560,2.8560,2.8560,2.8560,3
2012-07-13,09:45:00,2.8540,2.8540,2.8540,2.8540,1
2012-07-13,09:55:00,2.8550,2.8550,2.8540,2.8540,2
2012-07-13,10:00:00,2.8540,2.8540,2.8540,2.8540,1
2012-07-13,10:05:00,2.8600,2.8630,2.8560,2.8560,3
2012-07-13,10:10:00,2.8560,2.8560,2.8550,2.8550,11
2012-07-13,10:15:00,2.8540,2.8540,2.8520,2.8520,6
2012-07-13,10:20:00,2.8520,2.8530,2.8510,2.8530,7
2012-07-13,10:25:00,2.8540,2.8540,2.8520,2.8520,2
2012-07-13,10:30:00,2.8530,2.8530,2.8530,2.8530,1
2012-07-13,10:35:00,2.8550,2.8550,2.8550,2.8550,1
2012-07-13,10:45:00,2.8560,2.8560,2.8560,2.8560,1
2012-07-13,10:50:00,2.8530,2.8560,2.8530,2.8560,2
2012-07-13,10:55:00,2.8560,2.8570,2.8550,2.8570,4
2012-07-13,11:00:00,2.8560,2.8580,2.8560,2.8580,6
2012-07-13,11:05:00,2.8600,2.8600,2.8600,2.8600,4
2012-07-13,11:10:00,2.8590,2.8600,2.8590,2.8600,4
2012-07-13,11:15:00,2.8590,2.8590,2.8590,2.8590,2
2012-07-13,11:20:00,2.8570,2.8580,2.8570,2.8580,2
2012-07-13,11:25:00,2.8590,2.8610,2.8590,2.8610,6
2012-07-13,11:30:00,2.8600,2.8600,2.8580,2.8580,3
2012-07-13,11:35:00,2.8570,2.8570,2.8550,2.8550,7
2012-07-13,11:40:00,2.8560,2.8560,2.8560,2.8560,5
2012-07-13,11:45:00,2.8550,2.8570,2.8550,2.8550,13
2012-07-13,11:50:00,2.8570,2.8600,2.8570,2.8600,12
2012-07-13,11:55:00,2.8600,2.8600,2.8580,2.8580,2
2012-07-13,12:00:00,2.8620,2.8620,2.8600,2.8600,5
2012-07-13,12:05:00,2.8630,2.8650,2.8630,2.8650,6
2012-07-13,12:10:00,2.8670,2.8720,2.8670,2.8720,11
2012-07-13,12:15:00,2.8720,2.8730,2.8720,2.8730,2
2012-07-13,12:20:00,2.8740,2.8760,2.8740,2.8740,13
2012-07-13,12:25:00,2.8770,2.8800,2.8670,2.8680,107
2012-07-13,12:30:00,2.8710,2.8730,2.8680,2.8680,26
2012-07-13,12:35:00,2.8680,2.8690,2.8660,2.8690,45
2012-07-13,12:40:00,2.8690,2.8700,2.8680,2.8700,15
2012-07-13,12:45:00,2.8690,2.8700,2.8680,2.8680,14
2012-07-13,12:50:00,2.8680,2.8690,2.8680,2.8680,10
2012-07-13,12:55:00,2.8690,2.8690,2.8690,2.8690,1
2012-07-13,13:00:00,2.8680,2.8680,2.8670,2.8680,18
2012-07-13,13:05:00,2.8680,2.8680,2.8670,2.8680,9
2012-07-13,13:10:00,2.8670,2.8680,2.8670,2.8680,3
2012-07-13,13:15:00,2.8680,2.8700,2.8680,2.8700,5
2012-07-13,13:30:00,2.8680,2.8680,2.8670,2.8670,7
2012-07-13,13:35:00,2.8670,2.8690,2.8660,2.8690,19
2012-07-13,13:40:00,2.8680,2.8700,2.8670,2.8700,3
2012-07-13,13:45:00,2.8690,2.8710,2.8690,2.8710,5
2012-07-13,14:00:00,2.8700,2.8800,2.8700,2.8800,67
2012-07-13,14:05:00,2.8800,2.8810,2.8750,2.8750,34
2012-07-13,14:10:00,2.8760,2.8760,2.8690,2.8710,10
2012-07-13,14:15:00,2.8680,2.8680,2.8680,2.8680,1
2012-07-13,14:25:00,2.8690,2.8690,2.8690,2.8690,5
2012-07-13,14:30:00,2.8710,2.8710,2.8690,2.8700,7
2012-07-13,14:35:00,2.8690,2.8700,2.8690,2.8690,14
2012-07-13,14:40:00,2.8670,2.8670,2.8670,2.8670,1
2012-07-13,14:45:00,2.8690,2.8710,2.8690,2.8710,7
2012-07-13,14:50:00,2.8720,2.8720,2.8720,2.8720,1
2012-07-13,14:55:00,2.8720,2.8770,2.8720,2.8770,7
2012-07-13,15:00:00,2.8750,2.8750,2.8750,2.8750,3
2012-07-13,15:05:00,2.8750,2.8750,2.8740,2.8750,3
2012-07-13,15:10:00,2.8750,2.8750,2.8720,2.8730,16
2012-07-13,15:15:00,2.8720,2.8720,2.8720,2.8720,3
2012-07-13,15:20:00,2.8720,2.8730,2.8720,2.8720,8
2012-07-13,15:25:00,2.8720,2.8740,2.8700,2.8700,23
2012-07-13,15:30:00,2.8700,2.8720,2.8700,2.8710,11
2012-07-13,15:35:00,2.8700,2.8740,2.8700,2.8730,14
2012-07-13,15:40:00,2.8720,2.8720,2.8710,2.8710,3
2012-07-13,15:45:00,2.8730,2.8730,2.8730,2.8730,1
2012-07-13,15:55:00,2.8740,2.8770,2.8740,2.8770,13
2012-07-13,16:00:00,2.8800,2.8860,2.8800,2.8830,63
2012-07-13,16:05:00,2.8850,2.8870,2.8850,2.8860,83
2012-07-13,16:10:00,2.8850,2.8850,2.8800,2.8800,19
2012-07-13,16:15:00,2.8810,2.8810,2.8800,2.8800,2
2012-07-13,16:20:00,2.8810,2.8840,2.8810,2.8840,2
2012-07-13,16:30:00,2.8830,2.8840,2.8830,2.8830,5
2012-07-13,16:35:00,2.8830,2.8850,2.8810,2.8850,31
2012-07-13,16:40:00,2.8870,2.8870,2.8850,2.8850,34
2012-07-13,16:45:00,2.8850,2.8870,2.8840,2.8870,24
2012-07-13,16:50:00,2.8870,2.8870,2.8860,2.8860,27
2012-07-13,16:55:00,2.8820,2.8830,2.8820,2.8820,5
2012-07-13,17:00:00,2.8830,2.8830,2.8790,2.8800,16
2012-07-13,17:05:00,2.8810,2.8830,2.8810,2.8830,5
2012-07-13,17:10:00,2.8840,2.8850,2.8820,2.8840,25
2012-07-13,17:15:00,2.8860,2.8870,2.8850,2.8870,18
2012-07-13,17:20:00,2.8850,2.8860,2.8850,2.8850,6
2012-07-13,17:25:00,2.8870,2.8880,2.8870,2.8880,39
2012-07-13,17:30:00,2.8830,2.8830,2.8830,2.8830,1
2012-07-13,17:35:00,2.8830,2.8890,2.8830,2.8870,52
2012-07-13,17:40:00,2.8880,2.8880,2.8860,2.8860,3
2012-07-13,17:45:00,2.8870,2.8880,2.8860,2.8860,7
2012-07-13,17:50:00,2.8850,2.8850,2.8850,2.8850,3
2012-07-13,17:55:00,2.8850,2.8850,2.8830,2.8830,4
2012-07-13,18:00:00,2.8840,2.8840,2.8700,2.8700,54
2012-07-13,18:05:00,2.8710,2.8750,2.8650,2.8690,73
2012-07-13,18:10:00,2.8660,2.8720,2.8630,2.8700,111
2012-07-13,18:15:00,2.8710,2.8710,2.8670,2.8680,47
2012-07-13,18:20:00,2.8670,2.8720,2.8650,2.8720,81
2012-07-13,18:25:00,2.8700,2.8760,2.8680,2.8760,102
2012-07-13,18:30:00,2.8770,2.8800,2.8690,2.8690,69
2012-07-13,18:35:00,2.8690,2.8720,2.8660,2.8710,74
2012-07-13,18:40:00,2.8710,2.8720,2.8660,2.8690,103
2012-07-13,18:45:00,2.8690,2.8700,2.8670,2.8700,45
2012-07-13,18:50:00,2.8710,2.8710,2.8640,2.8660,55
2012-07-13,18:55:00,2.8660,2.8670,2.8640,2.8640,117
2012-07-13,19:00:00,2.8630,2.8650,2.8580,2.8630,59
2012-07-13,19:05:00,2.8640,2.8640,2.8600,2.8610,21
2012-07-13,19:10:00,2.8610,2.8660,2.8590,2.8630,46
2012-07-13,19:15:00,2.8630,2.8630,2.8530,2.8550,122
2012-07-13,19:20:00,2.8560,2.8580,2.8550,2.8580,35
2012-07-13,19:25:00,2.8560,2.8660,2.8560,2.8660,59
2012-07-13,19:30:00,2.8640,2.8640,2.8560,2.8570,63
2012-07-13,19:35:00,2.8560,2.8600,2.8560,2.8590,68
2012-07-13,19:40:00,2.8580,2.8580,2.8540,2.8580,41
2012-07-13,19:45:00,2.8580,2.8670,2.8580,2.8660,76
2012-07-13,19:50:00,2.8650,2.8840,2.8620,2.8820,317
2012-07-13,19:55:00,2.8840,2.8870,2.8800,2.8810,282
2012-07-13,20:00:00,2.8820,2.8830,2.8750,2.8770,211
2012-07-13,20:05:00,2.8770,2.8820,2.8750,2.8780,128
2012-07-13,20:10:00,2.8770,2.8860,2.8730,2.8740,240
2012-07-13,20:15:00,2.8740,2.8770,2.8710,2.8750,168
2012-07-13,20:20:00,2.8760,2.8840,2.8700,2.8720,330
2012-07-13,20:25:00,2.8710,2.8880,2.8690,2.8880,372
2012-07-13,20:30:00,2.8880,2.9100,2.8820,2.9070,977
2012-07-13,20:35:00,2.9070,2.9100,2.8910,2.8960,822
2012-07-13,20:40:00,2.8970,2.8990,2.8910,2.8930,345
2012-07-13,20:45:00,2.8920,2.8920,2.8770,2.8770,586
2012-07-13,20:50:00,2.8780,2.8850,2.8780,2.8840,369
2012-07-13,20:55:00,2.8860,2.8960,2.8850,2.8950,807
2012-07-13,21:00:00,2.8950,2.8970,2.8790,2.8860,1948
2012-07-13,21:05:00,2.8850,2.8920,2.8800,2.8810,730
2012-07-13,21:10:00,2.8800,2.8810,2.8570,2.8570,1639
2012-07-13,21:15:00,2.8570,2.8570,2.8370,2.8510,2611
2012-07-13,21:20:00,2.8500,2.8550,2.8420,2.8480,1002
2012-07-13,21:25:00,2.8470,2.8500,2.8290,2.8350,1258
2012-07-13,21:30:00,2.8350,2.8480,2.8340,2.8480,981
2012-07-13,21:35:00,2.8480,2.8630,2.8470,2.8610,887
2012-07-13,21:40:00,2.8620,2.8720,2.8520,2.8530,1335
2012-07-13,21:45:00,2.8530,2.8660,2.8520,2.8610,645
2012-07-13,21:50:00,2.8630,2.8910,2.8610,2.8890,1717
2012-07-13,21:55:00,2.8890,2.8980,2.8840,2.8900,1233
2012-07-13,22:00:00,2.8890,2.8940,2.8780,2.8910,754
2012-07-13,22:05:00,2.8910,2.8920,2.8800,2.8830,387
2012-07-13,22:10:00,2.8830,2.8890,2.8830,2.8840,346
2012-07-13,22:15:00,2.8850,2.8890,2.8790,2.8820,517
2012-07-13,22:20:00,2.8810,2.8870,2.8760,2.8840,473
2012-07-13,22:25:00,2.8840,2.8870,2.8820,2.8860,219
2012-07-13,22:30:00,2.8860,2.8920,2.8840,2.8880,418
2012-07-13,22:35:00,2.8880,2.8890,2.8800,2.8830,529
2012-07-13,22:40:00,2.8820,2.8840,2.8790,2.8820,243
2012-07-13,22:45:00,2.8820,2.8850,2.8770,2.8790,388
2012-07-13,22:50:00,2.8790,2.8800,2.8720,2.8740,455
2012-07-13,22:55:00,2.8750,2.8760,2.8590,2.8660,1122
2012-07-13,23:00:00,2.8670,2.8700,2.8640,2.8700,245
2012-07-13,23:05:00,2.8700,2.8730,2.8670,2.8690,356
2012-07-13,23:10:00,2.8700,2.8770,2.8700,2.8750,410
2012-07-13,23:15:00,2.8750,2.8770,2.8700,2.8710,252
2012-07-13,23:20:00,2.8720,2.8730,2.8680,2.8710,267
2012-07-13,23:25:00,2.8710,2.8780,2.8710,2.8750,335
2012-07-13,23:30:00,2.8750,2.8840,2.8750,2.8770,375
2012-07-13,23:35:00,2.8750,2.8760,2.8630,2.8630,543
2012-07-13,23:40:00,2.8620,2.8630,2.8490,2.8560,1195
2012-07-13,23:45:00,2.8550,2.8620,2.8550,2.8550,443
2012-07-13,23:50:00,2.8550,2.8670,2.8550,2.8630,397
2012-07-13,23:55:00,2.8630,2.8670,2.8590,2.8620,555
2012-07-14,00:00:00,2.8620,2.8690,2.8600,2.8650,405
2012-07-14,00:05:00,2.8650,2.8690,2.8600,2.8680,344
2012-07-14,00:10:00,2.8670,2.8690,2.8600,2.8610,262
2012-07-14,00:15:00,2.8600,2.8640,2.8570,2.8610,284
2012-07-14,00:20:00,2.8600,2.8620,2.8550,2.8610,359
2012-07-14,00:25:00,2.8620,2.8670,2.8610,2.8650,148
2012-07-14,00:30:00,2.8660,2.8740,2.8620,2.8650,425
2012-07-14,00:35:00,2.8650,2.8720,2.8640,2.8690,351
2012-07-14,00:40:00,2.8690,2.8780,2.8670,2.8760,621
2012-07-14,00:45:00,2.8760,2.8880,2.8760,2.8810,725
2012-07-14,00:50:00,2.8810,2.8840,2.8760,2.8790,345
2012-07-14,00:55:00,2.8800,2.8820,2.8770,2.8820,164
2012-07-14,01:00:00,2.8810,2.8930,2.8780,2.8930,1038
2012-07-14,01:05:00,2.8920,2.8980,2.8860,2.8950,761
2012-07-14,01:10:00,2.8950,2.8970,2.8880,2.8910,431
2012-07-14,01:15:00,2.8900,2.8950,2.8850,2.8940,220
2012-07-14,01:20:00,2.8960,2.8980,2.8930,2.8960,395
2012-07-14,01:25:00,2.8950,2.9110,2.8950,2.9060,1973
2012-07-14,01:30:00,2.9050,2.9090,2.8990,2.9020,848
2012-07-14,01:35:00,2.9020,2.9020,2.8920,2.8970,680
2012-07-14,01:40:00,2.8970,2.8980,2.8890,2.8920,622
2012-07-14,01:45:00,2.8930,2.8960,2.8800,2.8880,712
2012-07-14,01:50:00,2.8880,2.8940,2.8850,2.8940,187
2012-07-14,01:55:00,2.8940,2.8950,2.8760,2.8800,827
2012-07-14,02:00:00,2.8800,2.8880,2.8750,2.8810,924
2012-07-14,02:05:00,2.8820,2.8820,2.8770,2.8770,156
2012-07-14,02:10:00,2.8780,2.8810,2.8550,2.8660,2175
2012-07-14,02:15:00,2.8650,2.8720,2.8650,2.8680,373
2012-07-14,02:20:00,2.8690,2.8860,2.8670,2.8770,1105
2012-07-14,02:25:00,2.8750,2.8780,2.8660,2.8750,2437
2012-07-14,02:30:00,2.8750,2.8780,2.8720,2.8770,778
2012-07-14,02:35:00,2.8780,2.8800,2.8760,2.8790,270
2012-07-14,02:40:00,2.8790,2.8800,2.8760,2.8760,212
2012-07-14,02:45:00,2.8760,2.8760,2.8710,2.8740,111
2012-07-14,02:50:00,2.8740,2.8760,2.8710,2.8760,117
2012-07-14,02:55:00,2.8760,2.8770,2.8740,2.8740,156
2012-07-14,03:00:00,2.8740,2.8770,2.8720,2.8750,88
2012-07-14,03:05:00,2.8750,2.8780,2.8750,2.8760,75
2012-07-14,03:10:00,2.8770,2.8800,2.8770,2.8790,30
2012-07-14,03:15:00,2.8780,2.8790,2.8770,2.8780,23
2012-07-14,03:20:00,2.8770,2.8800,2.8760,2.8800,154
2012-07-14,03:25:00,2.8790,2.8800,2.8770,2.8780,63
2012-07-14,03:30:00,2.8780,2.8800,2.8780,2.8800,97
2012-07-14,03:35:00,2.8810,2.8810,2.8760,2.8760,53
2012-07-14,03:40:00,2.8760,2.8780,2.8760,2.8760,46
2012-07-14,03:45:00,2.8780,2.8780,2.8740,2.8760,148
2012-07-14,03:50:00,2.8750,2.8780,2.8750,2.8770,130
2012-07-14,03:55:00,2.8770,2.8790,2.8750,2.8760,163
2012-07-14,04:00:00,2.8760,2.8780,2.8760,2.8780,33
2012-07-14,04:05:00,2.8770,2.8770,2.8740,2.8740,48
2012-07-14,04:10:00,2.8750,2.8760,2.8740,2.8760,16
2012-07-14,04:15:00,2.8740,2.8770,2.8740,2.8770,54
2012-07-14,04:20:00,2.8760,2.8770,2.8690,2.8700,97
2012-07-14,04:25:00,2.8710,2.8750,2.8710,2.8740,6
2012-07-14,04:30:00,2.8740,2.8750,2.8710,2.8720,22
2012-07-14,04:35:00,2.8720,2.8720,2.8700,2.8710,8
2012-07-14,04:40:00,2.8720,2.8720,2.8720,2.8720,2
2012-07-14,04:45:00,2.8740,2.8740,2.8720,2.8720,3
2012-07-14,04:50:00,2.8720,2.8720,2.8720,2.8720,1
2012-07-14,04:55:00,2.8720,2.8720,2.8700,2.8720,27
2012-07-14,05:00:00,2.8700,2.8750,2.8700,2.8750,9
2012-07-14,05:05:00,2.8740,2.8750,2.8740,2.8750,4
2012-07-14,05:10:00,2.8760,2.8820,2.8750,2.8800,98
2012-07-16,06:00:00,2.8750,2.8760,2.8730,2.8750,23
2012-07-16,06:05:00,2.8740,2.8760,2.8740,2.8760,6
2012-07-16,06:10:00,2.8750,2.8750,2.8740,2.8740,10
2012-07-16,06:15:00,2.8740,2.8780,2.8740,2.8780,105
2012-07-16,06:20:00,2.8790,2.8790,2.8760,2.8760,9
2012-07-16,06:25:00,2.8800,2.8800,2.8780,2.8790,11
2012-07-16,06:35:00,2.8800,2.8820,2.8800,2.8800,11
2012-07-16,06:40:00,2.8800,2.8800,2.8790,2.8790,5
2012-07-16,06:45:00,2.8800,2.8820,2.8800,2.8820,5
2012-07-16,06:50:00,2.8820,2.8820,2.8820,2.8820,2
2012-07-16,06:55:00,2.8790,2.8790,2.8790,2.8790,1
2012-07-16,07:05:00,2.8790,2.8790,2.8790,2.8790,1
2012-07-16,07:10:00,2.8790,2.8790,2.8780,2.8780,2
2012-07-16,07:15:00,2.8770,2.8770,2.8770,2.8770,2
2012-07-16,07:20:00,2.8780,2.8800,2.8780,2.8800,8
2012-07-16,07:30:00,2.8780,2.8780,2.8770,2.8770,4
2012-07-16,07:35:00,2.8790,2.8790,2.8790,2.8790,5
2012-07-16,07:45:00,2.8790,2.8790,2.8790,2.8790,4
2012-07-16,07:50:00,2.8780,2.8780,2.8780,2.8780,1
2012-07-16,07:55:00,2.8790,2.8790,2.8780,2.8790,3
2012-07-16,08:00:00,2.8780,2.8790,2.8780,2.8790,6
2012-07-16,08:05:00,2.8790,2.8790,2.8780,2.8790,30
2012-07-16,08:10:00,2.8800,2.8800,2.8800,2.8800,1
2012-07-16,08:20:00,2.8810,2.8810,2.8810,2.8810,3
2012-07-16,08:25:00,2.8810,2.8880,2.8810,2.8870,18
2012-07-16,08:30:00,2.8870,2.8870,2.8580,2.8600,371
2012-07-16,08:35:00,2.8600,2.8710,2.8560,2.8670,40
2012-07-16,08:40:00,2.8670,2.8700,2.8650,2.8680,14
2012-07-16,08:45:00,2.8670,2.8730,2.8650,2.8720,25
2012-07-16,08:50:00,2.8720,2.8750,2.8720,2.8750,8
2012-07-16,08:55:00,2.8740,2.8790,2.8700,2.8790,22
2012-07-16,09:00:00,2.8800,2.8800,2.8800,2.8800,10
2012-07-16,09:05:00,2.8810,2.8830,2.8810,2.8830,7
2012-07-16,09:10:00,2.8810,2.8810,2.8790,2.8790,5
2012-07-16,09:20:00,2.8780,2.8780,2.8780,2.8780,1
2012-07-16,09:30:00,2.8790,2.8790,2.8790,2.8790,1
2012-07-16,09:40:00,2.8770,2.8770,2.8710,2.8710,20
2012-07-16,09:45:00,2.8690,2.8690,2.8650,2.8650,21
2012-07-16,09:50:00,2.8670,2.8670,2.8670,2.8670,1
2012-07-16,09:55:00,2.8650,2.8650,2.8640,2.8640,6
2012-07-16,10:05:00,2.8650,2.8680,2.8630,2.8680,4
2012-07-16,10:10:00,2.8680,2.8680,2.8680,2.8680,1
2012-07-16,10:20:00,2.8650,2.8650,2.8650,2.8650,1
2012-07-16,10:40:00,2.8690,2.8710,2.8690,2.8710,15
2012-07-16,10:45:00,2.8660,2.8660,2.8660,2.8660,1
2012-07-16,10:50:00,2.8680,2.8680,2.8680,2.8680,4
2012-07-16,10:55:00,2.8670,2.8670,2.8670,2.8670,3
2012-07-16,11:05:00,2.8650,2.8650,2.8650,2.8650,2
2012-07-16,11:10:00,2.8660,2.8680,2.8660,2.8680,5
2012-07-16,11:15:00,2.8700,2.8700,2.8700,2.8700,2
2012-07-16,11:20:00,2.8720,2.8760,2.8690,2.8730,32
2012-07-16,11:25:00,2.8710,2.8730,2.8710,2.8710,14
2012-07-16,11:30:00,2.8700,2.8750,2.8680,2.8740,29
2012-07-16,11:35:00,2.8730,2.8750,2.8730,2.8750,20
2012-07-16,11:40:00,2.8750,2.8760,2.8730,2.8750,11
2012-07-16,12:00:00,2.8750,2.8750,2.8750,2.8750,1
2012-07-16,12:20:00,2.8760,2.8760,2.8760,2.8760,2
2012-07-16,12:30:00,2.8750,2.8810,2.8750,2.8790,24
2012-07-16,12:35:00,2.8790,2.8800,2.8790,2.8800,3
2012-07-16,12:45:00,2.8810,2.8810,2.8810,2.8810,1
2012-07-16,12:50:00,2.8820,2.8820,2.8820,2.8820,1
2012-07-16,12:55:00,2.8810,2.8810,2.8810,2.8810,1
2012-07-16,13:05:00,2.8810,2.8810,2.8790,2.8790,3
2012-07-16,13:10:00,2.8780,2.8780,2.8780,2.8780,1
2012-07-16,13:15:00,2.8780,2.8780,2.8780,2.8780,2
2012-07-16,13:20:00,2.8780,2.8780,2.8770,2.8770,5
2012-07-16,13:25:00,2.8760,2.8770,2.8750,2.8750,8
2012-07-16,13:30:00,2.8760,2.8760,2.8750,2.8760,14
2012-07-16,13:35:00,2.8750,2.8750,2.8720,2.8720,18
2012-07-16,13:40:00,2.8720,2.8730,2.8720,2.8730,7
2012-07-16,13:50:00,2.8740,2.8740,2.8740,2.8740,1
2012-07-16,13:55:00,2.8730,2.8780,2.8730,2.8780,7
2012-07-16,14:10:00,2.8820,2.8830,2.8820,2.8830,3
2012-07-16,14:15:00,2.8790,2.8820,2.8790,2.8820,2
2012-07-16,14:20:00,2.8790,2.8800,2.8760,2.8760,12
2012-07-16,14:25:00,2.8760,2.8760,2.8760,2.8760,3
2012-07-16,14:30:00,2.8730,2.8740,2.8730,2.8740,5
2012-07-16,14:55:00,2.8750,2.8750,2.8750,2.8750,2
2012-07-16,15:00:00,2.8760,2.8810,2.8760,2.8800,5
2012-07-16,15:05:00,2.8780,2.8780,2.8780,2.8780,1
2012-07-16,15:10:00,2.8770,2.8770,2.8770,2.8770,1
2012-07-16,15:15:00,2.8750,2.8750,2.8720,2.8720,14
2012-07-16,15:20:00,2.8740,2.8750,2.8740,2.8750,3
2012-07-16,15:25:00,2.8750,2.8760,2.8750,2.8760,6
2012-07-16,15:30:00,2.8750,2.8750,2.8730,2.8730,16
2012-07-16,15:35:00,2.8720,2.8720,2.8720,2.8720,2
2012-07-16,15:40:00,2.8730,2.8730,2.8730,2.8730,4
2012-07-16,15:45:00,2.8710,2.8710,2.8690,2.8690,7
2012-07-16,15:50:00,2.8670,2.8680,2.8670,2.8680,3
2012-07-16,15:55:00,2.8700,2.8700,2.8700,2.8700,3
2012-07-16,16:00:00,2.8710,2.8710,2.8680,2.8700,9
2012-07-16,16:05:00,2.8700,2.8740,2.8700,2.8720,74
2012-07-16,16:10:00,2.8700,2.8700,2.8690,2.8700,7
2012-07-16,16:25:00,2.8710,2.8710,2.8690,2.8690,6
2012-07-16,16:30:00,2.8690,2.8690,2.8690,2.8690,6
2012-07-16,16:35:00,2.8740,2.8760,2.8720,2.8720,11
2012-07-16,16:40:00,2.8700,2.8710,2.8670,2.8670,11
2012-07-16,16:45:00,2.8660,2.8660,2.8560,2.8570,82
2012-07-16,16:50:00,2.8590,2.8620,2.8590,2.8620,8
2012-07-16,16:55:00,2.8600,2.8610,2.8600,2.8600,7
2012-07-16,17:00:00,2.8620,2.8620,2.8620,2.8620,7
2012-07-16,17:05:00,2.8620,2.8620,2.8620,2.8620,1
2012-07-16,17:10:00,2.8610,2.8610,2.8610,2.8610,1
2012-07-16,17:15:00,2.8630,2.8630,2.8630,2.8630,1
2012-07-16,17:25:00,2.8640,2.8640,2.8640,2.8640,1
2012-07-16,17:30:00,2.8630,2.8630,2.8610,2.8610,10
2012-07-16,17:35:00,2.8630,2.8640,2.8610,2.8610,8
2012-07-16,17:40:00,2.8610,2.8620,2.8550,2.8560,32
2012-07-16,17:45:00,2.8570,2.8580,2.8570,2.8580,7
2012-07-16,17:50:00,2.8570,2.8570,2.8570,2.8570,3
2012-07-16,17:55:00,2.8580,2.8590,2.8580,2.8590,9
2012-07-16,18:00:00,2.8610,2.8650,2.8610,2.8650,9
2012-07-16,18:05:00,2.8630,2.8640,2.8630,2.8640,4
2012-07-16,18:10:00,2.8610,2.8610,2.8570,2.8590,37
2012-07-16,18:15:00,2.8610,2.8630,2.8610,2.8630,9
2012-07-16,18:20:00,2.8630,2.8660,2.8620,2.8630,97
2012-07-16,18:25:00,2.8640,2.8640,2.8610,2.8610,51
2012-07-16,18:30:00,2.8620,2.8620,2.8470,2.8500,185
2012-07-16,18:35:00,2.8490,2.8520,2.8440,2.8470,129
2012-07-16,18:40:00,2.8480,2.8480,2.8410,2.8430,123
2012-07-16,18:45:00,2.8440,2.8520,2.8430,2.8500,34
2012-07-16,18:50:00,2.8510,2.8580,2.8480,2.8580,110
2012-07-16,18:55:00,2.8590,2.8600,2.8590,2.8590,38
2012-07-16,19:00:00,2.8550,2.8590,2.8550,2.8590,20
2012-07-16,19:05:00,2.8580,2.8620,2.8580,2.8600,38
2012-07-16,19:10:00,2.8610,2.8700,2.8610,2.8700,74
2012-07-16,19:15:00,2.8660,2.8680,2.8650,2.8670,33
2012-07-16,19:20:00,2.8670,2.8780,2.8670,2.8760,131
2012-07-16,19:25:00,2.8730,2.8730,2.8700,2.8700,44
2012-07-16,19:30:00,2.8710,2.8770,2.8700,2.8700,58
2012-07-16,19:35:00,2.8710,2.8730,2.8680,2.8680,41
2012-07-16,19:40:00,2.8690,2.8720,2.8690,2.8720,12
2012-07-16,19:45:00,2.8730,2.8880,2.8730,2.8880,205
2012-07-16,19:50:00,2.8890,2.8970,2.8820,2.8930,329
2012-07-16,19:55:00,2.8930,2.8940,2.8860,2.8870,138
2012-07-16,20:00:00,2.8870,2.9030,2.8860,2.8970,352
2012-07-16,20:05:00,2.8970,2.9140,2.8960,2.9120,608
2012-07-16,20:10:00,2.9120,2.9150,2.9100,2.9130,234
2012-07-16,20:15:00,2.9140,2.9140,2.8990,2.9020,615
2012-07-16,20:20:00,2.9030,2.9040,2.8980,2.8980,249
2012-07-16,20:25:00,2.8990,2.9010,2.8920,2.8970,282
2012-07-16,20:30:00,2.8990,2.9050,2.8990,2.9020,135
2012-07-16,20:35:00,2.9020,2.9100,2.9020,2.9100,252
2012-07-16,20:40:00,2.9090,2.9120,2.9020,2.9090,379
2012-07-16,20:45:00,2.9090,2.9150,2.9090,2.9140,321
2012-07-16,20:50:00,2.9140,2.9140,2.9030,2.9090,372
2012-07-16,20:55:00,2.9070,2.9120,2.8940,2.8960,458
2012-07-16,21:00:00,2.8950,2.9120,2.8940,2.9070,957
2012-07-16,21:05:00,2.9060,2.9070,2.8750,2.8840,1506
2012-07-16,21:10:00,2.8840,2.8870,2.8620,2.8710,1641
2012-07-16,21:15:00,2.8710,2.8730,2.8510,2.8630,1819
2012-07-16,21:20:00,2.8640,2.8680,2.8520,2.8610,1444
2012-07-16,21:25:00,2.8610,2.8680,2.8610,2.8650,376
2012-07-16,21:30:00,2.8660,2.8710,2.8600,2.8710,822
2012-07-16,21:35:00,2.8710,2.8780,2.8610,2.8660,1419
2012-07-16,21:40:00,2.8670,2.8690,2.8520,2.8590,1063
2012-07-16,21:45:00,2.8590,2.8590,2.8430,2.8440,1154
2012-07-16,21:50:00,2.8430,2.8440,2.8220,2.8260,4047
2012-07-16,21:55:00,2.8260,2.8330,2.8200,2.8300,1770
2012-07-16,22:00:00,2.8290,2.8330,2.8220,2.8310,996
2012-07-16,22:05:00,2.8320,2.8370,2.8300,2.8320,967
2012-07-16,22:10:00,2.8320,2.8340,2.8200,2.8230,926
2012-07-16,22:15:00,2.8230,2.8230,2.8120,2.8160,2604
2012-07-16,22:20:00,2.8160,2.8230,2.8140,2.8160,1283
2012-07-16,22:25:00,2.8160,2.8190,2.8020,2.8080,1621
2012-07-16,22:30:00,2.8070,2.8100,2.7980,2.8010,1674
2012-07-16,22:35:00,2.8010,2.8020,2.7870,2.7920,2326
2012-07-16,22:40:00,2.7920,2.8040,2.7840,2.8040,2165
2012-07-16,22:45:00,2.8030,2.8100,2.8000,2.8060,982
2012-07-16,22:50:00,2.8060,2.8080,2.8020,2.8080,837
2012-07-16,22:55:00,2.8080,2.8100,2.7990,2.8010,602
2012-07-16,23:00:00,2.8010,2.8110,2.7990,2.8100,732
2012-07-16,23:05:00,2.8090,2.8170,2.8080,2.8110,920
2012-07-16,23:10:00,2.8110,2.8180,2.8110,2.8170,496
2012-07-16,23:15:00,2.8170,2.8240,2.8140,2.8170,970
2012-07-16,23:20:00,2.8180,2.8240,2.8180,2.8210,391
2012-07-16,23:25:00,2.8210,2.8240,2.8200,2.8200,241
2012-07-16,23:30:00,2.8210,2.8230,2.8110,2.8110,1222
2012-07-16,23:35:00,2.8110,2.8140,2.8050,2.8070,780
2012-07-16,23:40:00,2.8070,2.8110,2.8050,2.8060,473
2012-07-16,23:45:00,2.8060,2.8090,2.8010,2.8050,265
2012-07-16,23:50:00,2.8060,2.8090,2.8040,2.8080,273
2012-07-16,23:55:00,2.8080,2.8110,2.7950,2.7970,894
2012-07-17,00:00:00,2.7970,2.8030,2.7950,2.8000,694
2012-07-17,00:05:00,2.8010,2.8140,2.8010,2.8060,703
2012-07-17,00:10:00,2.8070,2.8110,2.8050,2.8050,199
2012-07-17,00:15:00,2.8050,2.8070,2.8010,2.8010,202
2012-07-17,00:20:00,2.8010,2.8020,2.7860,2.7890,1343
2012-07-17,00:25:00,2.7890,2.7980,2.7860,2.7920,881
2012-07-17,00:30:00,2.7920,2.7940,2.7860,2.7870,535
2012-07-17,00:35:00,2.7880,2.7930,2.7810,2.7860,1397
2012-07-17,00:40:00,2.7860,2.8000,2.7850,2.7960,907
2012-07-17,00:45:00,2.7960,2.8050,2.7930,2.8040,438
2012-07-17,00:50:00,2.8050,2.8080,2.7990,2.8010,494
2012-07-17,00:55:00,2.8010,2.8010,2.7910,2.7950,487
2012-07-17,01:00:00,2.7950,2.7960,2.7910,2.7930,358
2012-07-17,01:05:00,2.7910,2.7970,2.7910,2.7930,118
2012-07-17,01:10:00,2.7920,2.7980,2.7860,2.7960,349
2012-07-17,01:15:00,2.7960,2.8080,2.7960,2.8030,765
2012-07-17,01:20:00,2.8010,2.8040,2.7970,2.8030,643
2012-07-17,01:25:00,2.8030,2.8050,2.8010,2.8040,167
2012-07-17,01:30:00,2.8040,2.8080,2.7970,2.8000,483
2012-07-17,01:35:00,2.8000,2.8000,2.7920,2.7940,429
2012-07-17,01:40:00,2.7920,2.8030,2.7920,2.8030,240
2012-07-17,01:45:00,2.8020,2.8020,2.7920,2.7930,270
2012-07-17,01:50:00,2.7930,2.8020,2.7930,2.8000,368
2012-07-17,01:55:00,2.8010,2.8080,2.8000,2.8040,305
2012-07-17,02:00:00,2.8040,2.8180,2.8020,2.8140,1709
2012-07-17,02:05:00,2.8140,2.8150,2.8020,2.8040,1061
2012-07-17,02:10:00,2.8030,2.8170,2.8020,2.8120,740
2012-07-17,02:15:00,2.8120,2.8200,2.8080,2.8180,764
2012-07-17,02:20:00,2.8180,2.8220,2.8010,2.8030,2003
2012-07-17,02:25:00,2.8040,2.8100,2.7920,2.8010,3152
2012-07-17,02:30:00,2.8010,2.8060,2.8000,2.8020,732
2012-07-17,02:35:00,2.8030,2.8030,2.7960,2.7990,315
2012-07-17,02:40:00,2.7980,2.7990,2.7920,2.7950,318
2012-07-17,02:45:00,2.7950,2.8000,2.7940,2.7980,186
2012-07-17,02:50:00,2.7980,2.8010,2.7980,2.8000,141
2012-07-17,02:55:00,2.8000,2.8020,2.7990,2.8020,99
2012-07-17,03:00:00,2.8020,2.8030,2.8000,2.8020,36
2012-07-17,03:05:00,2.8030,2.8030,2.8010,2.8020,43
2012-07-17,03:10:00,2.8000,2.8030,2.8000,2.8010,61
2012-07-17,03:15:00,2.8010,2.8030,2.8000,2.8020,59
2012-07-17,03:20:00,2.8030,2.8040,2.8020,2.8040,132
2012-07-17,03:25:00,2.8040,2.8040,2.8020,2.8030,47
2012-07-17,03:30:00,2.8030,2.8030,2.7940,2.7950,500
2012-07-17,03:35:00,2.7950,2.8040,2.7950,2.8040,172
2012-07-17,03:40:00,2.8040,2.8060,2.8010,2.8020,156
2012-07-17,03:45:00,2.8020,2.8040,2.8010,2.8040,67
2012-07-17,03:50:00,2.8040,2.8070,2.8020,2.8040,113
2012-07-17,03:55:00,2.8040,2.8070,2.8030,2.8050,160
2012-07-17,04:00:00,2.8040,2.8050,2.8030,2.8030,14
2012-07-17,04:05:00,2.8030,2.8060,2.8030,2.8060,30
2012-07-17,04:10:00,2.8060,2.8070,2.8040,2.8050,51
2012-07-17,04:15:00,2.8040,2.8060,2.8040,2.8040,24
2012-07-17,04:20:00,2.8050,2.8050,2.8020,2.8040,50
2012-07-17,04:25:00,2.8030,2.8040,2.8010,2.8030,37
2012-07-17,04:30:00,2.8030,2.8040,2.8000,2.8000,22
2012-07-17,04:35:00,2.8000,2.8100,2.8000,2.8040,117
2012-07-17,04:40:00,2.8040,2.8150,2.8040,2.8150,111
2012-07-17,04:45:00,2.8150,2.8170,2.8130,2.8150,31
2012-07-17,04:50:00,2.8170,2.8180,2.8140,2.8140,21
2012-07-17,04:55:00,2.8110,2.8170,2.8100,2.8110,28
2012-07-17,05:00:00,2.8100,2.8120,2.8080,2.8120,18
2012-07-17,05:05:00,2.8110,2.8130,2.8110,2.8130,3
2012-07-17,05:10:00,2.8130,2.8170,2.8130,2.8150,56
2012-07-17,06:00:00,2.8160,2.8160,2.8090,2.8140,40
2012-07-17,06:05:00,2.8150,2.8150,2.7200,2.7910,1277
2012-07-17,06:10:00,2.7950,2.8070,2.7930,2.8070,82
2012-07-17,06:15:00,2.8080,2.8090,2.7980,2.7980,43
2012-07-17,06:20:00,2.8000,2.8010,2.7960,2.8010,26
2012-07-17,06:25:00,2.7980,2.7990,2.7980,2.7980,4
2012-07-17,06:30:00,2.7990,2.7990,2.7960,2.7960,31
2012-07-17,06:35:00,2.7960,2.7960,2.7960,2.7960,1
2012-07-17,06:40:00,2.7970,2.7970,2.7970,2.7970,3
2012-07-17,06:45:00,2.7960,2.7990,2.7960,2.7990,4
2012-07-17,06:50:00,2.8000,2.8010,2.7990,2.7990,14
2012-07-17,07:00:00,2.8000,2.8010,2.7860,2.7940,47
2012-07-17,07:05:00,2.7980,2.8010,2.7910,2.7980,5
2012-07-17,07:10:00,2.8000,2.8000,2.7980,2.7980,2
2012-07-17,07:20:00,2.7970,2.7970,2.7930,2.7930,10
2012-07-17,07:25:00,2.7950,2.7960,2.7950,2.7960,2
2012-07-17,07:35:00,2.8000,2.8000,2.7990,2.7990,4
2012-07-17,07:40:00,2.7980,2.7980,2.7930,2.7970,6
2012-07-17,07:50:00,2.7960,2.7960,2.7920,2.7950,9
2012-07-17,08:05:00,2.7970,2.7970,2.7970,2.7970,1
2012-07-17,08:10:00,2.7970,2.7970,2.7950,2.7950,5
2012-07-17,08:15:00,2.7970,2.7970,2.7970,2.7970,1
2012-07-17,08:25:00,2.7970,2.7970,2.7970,2.7970,5
2012-07-17,08:30:00,2.7970,2.7990,2.7970,2.7990,3
2012-07-17,08:50:00,2.7980,2.7980,2.7980,2.7980,1
2012-07-17,09:05:00,2.7990,2.8000,2.7990,2.8000,4
2012-07-17,09:20:00,2.8000,2.8030,2.8000,2.8010,19
2012-07-17,09:25:00,2.8050,2.8050,2.8050,2.8050,2
2012-07-17,09:30:00,2.8010,2.8010,2.8010,2.8010,3
2012-07-17,09:35:00,2.8010,2.8010,2.8010,2.8010,1
2012-07-17,09:55:00,2.8010,2.8010,2.8010,2.8010,3
2012-07-17,10:00:00,2.8010,2.8010,2.8010,2.8010,1
2012-07-17,10:05:00,2.7980,2.7980,2.7980,2.7980,1
2012-07-17,10:20:00,2.8000,2.8000,2.7910,2.7910,37
2012-07-17,10:25:00,2.7970,2.7970,2.7970,2.7970,1
2012-07-17,10:30:00,2.7920,2.7920,2.7920,2.7920,1
2012-07-17,10:35:00,2.7940,2.7950,2.7940,2.7950,2
2012-07-17,10:45:00,2.7960,2.7960,2.7960,2.7960,1
2012-07-17,10:50:00,2.7960,2.7960,2.7960,2.7960,3
2012-07-17,11:15:00,2.7980,2.7990,2.7980,2.7990,3
2012-07-17,11:20:00,2.7980,2.7980,2.7980,2.7980,1
2012-07-17,11:30:00,2.7950,2.7950,2.7950,2.7950,2
2012-07-17,11:35:00,2.7950,2.7950,2.7950,2.7950,3
2012-07-17,11:45:00,2.7990,2.7990,2.7960,2.7960,2
2012-07-17,11:50:00,2.7940,2.7980,2.7940,2.7970,13
2012-07-17,11:55:00,2.7970,2.7970,2.7970,2.7970,2
2012-07-17,12:00:00,2.7990,2.7990,2.7980,2.7980,4
2012-07-17,12:15:00,2.7990,2.7990,2.7990,2.7990,1
2012-07-17,12:30:00,2.7970,2.7970,2.7960,2.7970,7
2012-07-17,12:35:00,2.7990,2.8010,2.7990,2.8010,40
2012-07-17,12:40:00,2.8000,2.8010,2.7980,2.7980,37
2012-07-17,12:45:00,2.8000,2.8000,2.8000,2.8000,1
2012-07-17,12:50:00,2.8010,2.8010,2.8000,2.8000,9
2012-07-17,12:55:00,2.8010,2.8010,2.8010,2.8010,1
2012-07-17,13:00:00,2.8000,2.8020,2.7980,2.8020,16
2012-07-17,13:05:00,2.8010,2.8010,2.7970,2.7980,9
2012-07-17,13:10:00,2.7970,2.7980,2.7970,2.7970,27
2012-07-17,13:15:00,2.7970,2.7990,2.7970,2.7990,9
2012-07-17,13:20:00,2.7990,2.8000,2.7990,2.8000,14
2012-07-17,13:30:00,2.7960,2.7960,2.7950,2.7950,11
2012-07-17,13:40:00,2.7940,2.7940,2.7940,2.7940,3
2012-07-17,13:50:00,2.7950,2.7950,2.7930,2.7930,9
2012-07-17,13:55:00,2.7940,2.7940,2.7930,2.7940,4
2012-07-17,14:00:00,2.7930,2.7950,2.7930,2.7950,3
2012-07-17,14:05:00,2.7930,2.7930,2.7930,2.7930,3
2012-07-17,14:10:00,2.7930,2.7930,2.7930,2.7930,4
2012-07-17,14:15:00,2.7940,2.7940,2.7940,2.7940,2
2012-07-17,14:20:00,2.7930,2.7970,2.7930,2.7970,5
2012-07-17,14:25:00,2.7960,2.7970,2.7940,2.7940,6
2012-07-17,14:30:00,2.7940,2.7980,2.7940,2.7980,4
2012-07-17,14:35:00,2.7980,2.7980,2.7980,2.7980,4
2012-07-17,14:40:00,2.7950,2.7950,2.7900,2.7900,38
2012-07-17,14:45:00,2.7900,2.7900,2.7900,2.7900,1
2012-07-17,14:50:00,2.7910,2.7910,2.7900,2.7900,2
2012-07-17,14:55:00,2.7900,2.7910,2.7900,2.7900,3
2012-07-17,15:00:00,2.7910,2.7910,2.7900,2.7910,7
2012-07-17,15:05:00,2.7900,2.7950,2.7900,2.7950,12
2012-07-17,15:10:00,2.7940,2.7940,2.7940,2.7940,1
2012-07-17,15:15:00,2.7960,2.7960,2.7960,2.7960,2
2012-07-17,15:20:00,2.7960,2.7980,2.7960,2.7970,12
2012-07-17,15:30:00,2.7970,2.7990,2.7960,2.7990,5
2012-07-17,15:35:00,2.7990,2.8000,2.7990,2.8000,8
2012-07-17,15:40:00,2.7990,2.7990,2.7980,2.7980,3
2012-07-17,15:45:00,2.7990,2.8000,2.7970,2.7970,4
2012-07-17,15:50:00,2.7950,2.7980,2.7900,2.7940,51
2012-07-17,15:55:00,2.7930,2.7930,2.7910,2.7920,8
2012-07-17,16:00:00,2.7920,2.7930,2.7900,2.7910,5
2012-07-17,16:05:00,2.7910,2.7910,2.7910,2.7910,2
2012-07-17,16:20:00,2.7970,2.7970,2.7970,2.7970,3
2012-07-17,16:30:00,2.7970,2.7980,2.7970,2.7980,7
2012-07-17,16:35:00,2.7980,2.7980,2.7980,2.7980,1
2012-07-17,16:40:00,2.7990,2.8030,2.7990,2.8030,17
2012-07-17,16:45:00,2.8050,2.8120,2.8050,2.8110,109
2012-07-17,16:50:00,2.8090,2.8110,2.8080,2.8110,32
2012-07-17,16:55:00,2.8080,2.8090,2.8050,2.8050,3
2012-07-17,17:00:00,2.8060,2.8100,2.8060,2.8080,19
2012-07-17,17:10:00,2.8040,2.8050,2.8040,2.8050,11
2012-07-17,17:20:00,2.8050,2.8060,2.8040,2.8040,12
2012-07-17,17:25:00,2.8010,2.8010,2.7990,2.7990,9
2012-07-17,17:30:00,2.8000,2.8000,2.7960,2.7980,32
2012-07-17,17:35:00,2.8000,2.8040,2.7960,2.8040,51
2012-07-17,17:45:00,2.8020,2.8060,2.8020,2.8060,14
2012-07-17,17:50:00,2.8040,2.8040,2.8040,2.8040,1
2012-07-17,17:55:00,2.8040,2.8040,2.8020,2.8030,10
2012-07-17,18:00:00,2.8070,2.8080,2.8030,2.8040,27
2012-07-17,18:05:00,2.8050,2.8050,2.8020,2.8020,9
2012-07-17,18:10:00,2.8020,2.8060,2.8010,2.8020,51
2012-07-17,18:15:00,2.8020,2.8020,2.8000,2.8000,11
2012-07-17,18:20:00,2.8000,2.8010,2.7970,2.8010,33
2012-07-17,18:25:00,2.8000,2.8020,2.8000,2.8010,11
2012-07-17,18:30:00,2.8000,2.8020,2.7980,2.7990,96
2012-07-17,18:35:00,2.8000,2.8030,2.7990,2.7990,36
2012-07-17,18:40:00,2.7990,2.7990,2.7960,2.7970,20
2012-07-17,18:45:00,2.7950,2.7990,2.7930,2.7950,36
2012-07-17,18:50:00,2.7950,2.7980,2.7940,2.7970,58
2012-07-17,18:55:00,2.7960,2.7970,2.7950,2.7960,27
2012-07-17,19:00:00,2.7960,2.8190,2.7960,2.8160,257
2012-07-17,19:05:00,2.8160,2.8180,2.8130,2.8130,57
2012-07-17,19:10:00,2.8120,2.8120,2.8060,2.8090,115
2012-07-17,19:15:00,2.8110,2.8140,2.8090,2.8110,83
2012-07-17,19:20:00,2.8120,2.8150,2.8070,2.8070,27
2012-07-17,19:25:00,2.8060,2.8060,2.7900,2.7910,165
2012-07-17,19:30:00,2.7920,2.8030,2.7910,2.8020,100
2012-07-17,19:35:00,2.8000,2.8110,2.8000,2.8050,59
2012-07-17,19:40:00,2.8040,2.8130,2.8030,2.8120,43
2012-07-17,19:45:00,2.8120,2.8120,2.8060,2.8080,29
2012-07-17,19:50:00,2.8050,2.8050,2.8000,2.8020,151
2012-07-17,19:55:00,2.8030,2.8080,2.8030,2.8070,124
2012-07-17,20:00:00,2.8080,2.8140,2.8070,2.8130,250
2012-07-17,20:05:00,2.8120,2.8220,2.8120,2.8150,298
2012-07-17,20:10:00,2.8160,2.8190,2.8140,2.8170,97
2012-07-17,20:15:00,2.8170,2.8200,2.8070,2.8090,177
2012-07-17,20:20:00,2.8080,2.8120,2.8010,2.8100,317
2012-07-17,20:25:00,2.8120,2.8200,2.8110,2.8160,158
2012-07-17,20:30:00,2.8170,2.8200,2.8080,2.8110,448
2012-07-17,20:35:00,2.8100,2.8120,2.7730,2.7800,1668
2012-07-17,20:40:00,2.7810,2.7840,2.7580,2.7670,1673
2012-07-17,20:45:00,2.7670,2.7750,2.7630,2.7660,918
2012-07-17,20:50:00,2.7670,2.7680,2.7560,2.7650,1284
2012-07-17,20:55:00,2.7640,2.7760,2.7640,2.7730,593
2012-07-17,21:00:00,2.7730,2.7980,2.7730,2.7870,3777
2012-07-17,21:05:00,2.7860,2.7940,2.7800,2.7830,1356
2012-07-17,21:10:00,2.7820,2.7830,2.7700,2.7710,859
2012-07-17,21:15:00,2.7700,2.7810,2.7700,2.7770,663
2012-07-17,21:20:00,2.7760,2.7870,2.7730,2.7840,580
2012-07-17,21:25:00,2.7840,2.7960,2.7840,2.7930,1105
2012-07-17,21:30:00,2.7940,2.8070,2.7920,2.7980,1670
2012-07-17,21:35:00,2.7990,2.8160,2.7960,2.8130,1218
2012-07-17,21:40:00,2.8140,2.8220,2.8090,2.8210,1946
2012-07-17,21:45:00,2.8210,2.8410,2.8200,2.8310,2870
2012-07-17,21:50:00,2.8320,2.8460,2.8290,2.8350,1721
2012-07-17,21:55:00,2.8330,2.8380,2.8300,2.8310,734
2012-07-17,22:00:00,2.8310,2.8360,2.8270,2.8320,773
2012-07-17,22:05:00,2.8330,2.8350,2.8180,2.8190,892
2012-07-17,22:10:00,2.8190,2.8300,2.8190,2.8240,655
2012-07-17,22:15:00,2.8240,2.8260,2.8120,2.8150,792
2012-07-17,22:20:00,2.8160,2.8190,2.8110,2.8180,602
2012-07-17,22:25:00,2.8180,2.8190,2.8100,2.8130,659
2012-07-17,22:30:00,2.8130,2.8260,2.8120,2.8250,904
2012-07-17,22:35:00,2.8240,2.8250,2.8020,2.8080,1634
2012-07-17,22:40:00,2.8070,2.8120,2.8040,2.8060,558
2012-07-17,22:45:00,2.8060,2.8150,2.8040,2.8100,582
2012-07-17,22:50:00,2.8110,2.8170,2.8100,2.8120,390
2012-07-17,22:55:00,2.8120,2.8260,2.8110,2.8250,745
2012-07-17,23:00:00,2.8250,2.8290,2.8200,2.8210,548
2012-07-17,23:05:00,2.8210,2.8260,2.8200,2.8240,313
2012-07-17,23:10:00,2.8240,2.8280,2.8200,2.8210,403
2012-07-17,23:15:00,2.8210,2.8260,2.8210,2.8230,197
2012-07-17,23:20:00,2.8230,2.8350,2.8220,2.8310,899
2012-07-17,23:25:00,2.8310,2.8330,2.8240,2.8270,540
2012-07-17,23:30:00,2.8250,2.8270,2.8230,2.8260,147
2012-07-17,23:35:00,2.8260,2.8370,2.8260,2.8360,758
2012-07-17,23:40:00,2.8360,2.8410,2.8280,2.8300,1167
2012-07-17,23:45:00,2.8310,2.8350,2.8310,2.8310,241
2012-07-17,23:50:00,2.8300,2.8300,2.8180,2.8190,365
2012-07-17,23:55:00,2.8190,2.8240,2.8170,2.8220,384
2012-07-18,00:00:00,2.8220,2.8240,2.8190,2.8230,242
2012-07-18,00:05:00,2.8230,2.8320,2.8230,2.8240,607
2012-07-18,00:10:00,2.8240,2.8270,2.8210,2.8220,181
2012-07-18,00:15:00,2.8230,2.8230,2.8110,2.8200,754
2012-07-18,00:20:00,2.8210,2.8280,2.8210,2.8210,443
2012-07-18,00:25:00,2.8200,2.8260,2.8170,2.8250,642
2012-07-18,00:30:00,2.8260,2.8320,2.8220,2.8240,572
2012-07-18,00:35:00,2.8230,2.8250,2.8100,2.8140,1004
2012-07-18,00:40:00,2.8140,2.8150,2.8060,2.8100,743
2012-07-18,00:45:00,2.8100,2.8140,2.8090,2.8130,126
2012-07-18,00:50:00,2.8130,2.8150,2.8090,2.8130,412
2012-07-18,00:55:00,2.8130,2.8180,2.8100,2.8120,372
2012-07-18,01:00:00,2.8110,2.8150,2.8100,2.8120,166
2012-07-18,01:05:00,2.8120,2.8150,2.8100,2.8100,219
2012-07-18,01:10:00,2.8100,2.8160,2.8100,2.8160,203
2012-07-18,01:15:00,2.8150,2.8180,2.8110,2.8110,282
2012-07-18,01:20:00,2.8120,2.8160,2.8100,2.8150,198
2012-07-18,01:25:00,2.8150,2.8210,2.8140,2.8180,506
2012-07-18,01:30:00,2.8180,2.8200,2.8120,2.8150,238
2012-07-18,01:35:00,2.8150,2.8180,2.8120,2.8170,296
2012-07-18,01:40:00,2.8160,2.8230,2.8150,2.8170,1057
2012-07-18,01:45:00,2.8180,2.8280,2.8170,2.8250,497
2012-07-18,01:50:00,2.8250,2.8270,2.8180,2.8200,442
2012-07-18,01:55:00,2.8210,2.8230,2.8100,2.8150,650
2012-07-18,02:00:00,2.8160,2.8180,2.8130,2.8160,247
2012-07-18,02:05:00,2.8170,2.8180,2.8110,2.8130,361
2012-07-18,02:10:00,2.8120,2.8140,2.8080,2.8120,341
2012-07-18,02:15:00,2.8120,2.8240,2.8090,2.8230,836
2012-07-18,02:20:00,2.8230,2.8250,2.8060,2.8070,1066
2012-07-18,02:25:00,2.8060,2.8120,2.7910,2.7960,3507
2012-07-18,02:30:00,2.7960,2.8000,2.7950,2.7980,644
2012-07-18,02:35:00,2.7990,2.8000,2.7960,2.7980,384
2012-07-18,02:40:00,2.7970,2.7990,2.7970,2.7990,155
2012-07-18,02:45:00,2.7970,2.7990,2.7960,2.7990,119
2012-07-18,02:50:00,2.7990,2.8030,2.7990,2.8020,80
2012-07-18,02:55:00,2.8020,2.8030,2.8000,2.8020,44
2012-07-18,03:00:00,2.8020,2.8030,2.7990,2.8030,170
2012-07-18,03:05:00,2.8030,2.8040,2.8000,2.8000,99
2012-07-18,03:10:00,2.8000,2.8010,2.8000,2.8000,18
2012-07-18,03:15:00,2.8000,2.8000,2.7980,2.7980,30
2012-07-18,03:20:00,2.7980,2.8000,2.7970,2.7970,56
2012-07-18,03:25:00,2.7970,2.7990,2.7970,2.7980,50
2012-07-18,03:30:00,2.7980,2.7980,2.7970,2.7970,15
2012-07-18,03:35:00,2.7980,2.7980,2.7930,2.7930,100
2012-07-18,03:40:00,2.7930,2.7940,2.7910,2.7910,107
2012-07-18,03:45:00,2.7910,2.7950,2.7900,2.7950,84
2012-07-18,03:50:00,2.7940,2.7950,2.7930,2.7950,58
2012-07-18,03:55:00,2.7950,2.8000,2.7940,2.7980,144
2012-07-18,04:00:00,2.7980,2.7980,2.7960,2.7970,32
2012-07-18,04:05:00,2.7980,2.7990,2.7970,2.7970,24
2012-07-18,04:10:00,2.7980,2.7980,2.7970,2.7970,7
2012-07-18,04:15:00,2.7970,2.7980,2.7970,2.7980,6
2012-07-18,04:20:00,2.7970,2.7980,2.7960,2.7970,26
2012-07-18,04:25:00,2.7970,2.7980,2.7970,2.7980,3
2012-07-18,04:30:00,2.7990,2.8000,2.7990,2.7990,31
2012-07-18,04:35:00,2.7990,2.8010,2.7990,2.8010,9
2012-07-18,04:40:00,2.7960,2.8020,2.7960,2.8020,9
2012-07-18,04:45:00,2.8010,2.8010,2.7980,2.7980,16
2012-07-18,04:50:00,2.7980,2.7980,2.7970,2.7980,14
2012-07-18,04:55:00,2.7980,2.7980,2.7950,2.7950,12
2012-07-18,05:00:00,2.7950,2.7980,2.7950,2.7980,22
2012-07-18,05:05:00,2.7980,2.7980,2.7960,2.7960,6
2012-07-18,05:10:00,2.7920,2.7930,2.7910,2.7910,17
2012-07-18,06:00:00,2.7910,2.7910,2.7900,2.7900,11
2012-07-18,06:05:00,2.7910,2.7910,2.7900,2.7910,9
2012-07-18,06:10:00,2.7900,2.7900,2.7900,2.7900,6
2012-07-18,06:20:00,2.7900,2.7900,2.7900,2.7900,1
2012-07-18,06:25:00,2.7900,2.7900,2.7900,2.7900,5
2012-07-18,06:35:00,2.7930,2.7930,2.7930,2.7930,1
2012-07-18,06:40:00,2.7930,2.7930,2.7930,2.7930,2
2012-07-18,06:55:00,2.7920,2.7920,2.7900,2.7900,13
2012-07-18,07:00:00,2.7880,2.7880,2.7800,2.7820,14
2012-07-18,07:05:00,2.7820,2.7860,2.7800,2.7860,9
2012-07-18,07:10:00,2.7840,2.7840,2.7840,2.7840,1
2012-07-18,07:20:00,2.7850,2.7850,2.7830,2.7830,2
2012-07-18,07:30:00,2.7830,2.7850,2.7830,2.7850,2
2012-07-18,07:35:00,2.7860,2.7860,2.7860,2.7860,2
2012-07-18,07:40:00,2.7880,2.7880,2.7880,2.7880,1
2012-07-18,07:55:00,2.7880,2.7880,2.7880,2.7880,1
2012-07-18,08:10:00,2.7880,2.7880,2.7880,2.7880,2
2012-07-18,08:15:00,2.7880,2.7880,2.7880,2.7880,1
2012-07-18,08:20:00,2.7880,2.7880,2.7880,2.7880,3
2012-07-18,08:35:00,2.7860,2.7860,2.7840,2.7840,10
2012-07-18,08:40:00,2.7840,2.7840,2.7810,2.7840,7
2012-07-18,09:00:00,2.7820,2.7870,2.7820,2.7850,19
2012-07-18,09:05:00,2.7850,2.7850,2.7850,2.7850,1
2012-07-18,09:10:00,2.7840,2.7840,2.7840,2.7840,1
2012-07-18,09:20:00,2.7850,2.7850,2.7850,2.7850,1
2012-07-18,09:40:00,2.7850,2.7850,2.7850,2.7850,15
2012-07-18,09:45:00,2.7860,2.7860,2.7860,2.7860,2
2012-07-18,09:55:00,2.7850,2.7860,2.7850,2.7860,11
2012-07-18,10:00:00,2.7840,2.7840,2.7800,2.7800,35
2012-07-18,10:05:00,2.7800,2.7800,2.7770,2.7790,22
2012-07-18,10:10:00,2.7780,2.7780,2.7780,2.7780,2
2012-07-18,10:15:00,2.7780,2.7830,2.7780,2.7800,65
2012-07-18,10:20:00,2.7810,2.7810,2.7800,2.7800,4
2012-07-18,10:25:00,2.7800,2.7800,2.7800,2.7800,1
2012-07-18,10:35:00,2.7790,2.7790,2.7790,2.7790,1
2012-07-18,10:40:00,2.7790,2.7790,2.7790,2.7790,1
2012-07-18,10:45:00,2.7810,2.7810,2.7810,2.7810,2
2012-07-18,11:00:00,2.7790,2.7790,2.7790,2.7790,2
2012-07-18,11:15:00,2.7820,2.7830,2.7820,2.7820,5
2012-07-18,11:30:00,2.7830,2.7830,2.7830,2.7830,1
2012-07-18,11:40:00,2.7810,2.7810,2.7810,2.7810,5
2012-07-18,11:50:00,2.7840,2.7840,2.7790,2.7790,12
2012-07-18,12:10:00,2.7790,2.7790,2.7790,2.7790,2
2012-07-18,12:15:00,2.7830,2.7830,2.7800,2.7800,9
2012-07-18,12:20:00,2.7800,2.7830,2.7800,2.7830,15
2012-07-18,12:25:00,2.7830,2.7840,2.7830,2.7830,19
2012-07-18,12:30:00,2.7840,2.7860,2.7840,2.7850,63
2012-07-18,12:35:00,2.7850,2.7850,2.7850,2.7850,5
2012-07-18,12:40:00,2.7860,2.7860,2.7840,2.7850,24
2012-07-18,12:45:00,2.7830,2.7870,2.7830,2.7850,13
2012-07-18,12:50:00,2.7850,2.7860,2.7840,2.7860,9
2012-07-18,12:55:00,2.7870,2.7870,2.7870,2.7870,1
2012-07-18,13:00:00,2.7840,2.7840,2.7840,2.7840,9
2012-07-18,13:05:00,2.7840,2.7870,2.7840,2.7870,14
2012-07-18,13:15:00,2.7860,2.7860,2.7860,2.7860,2
2012-07-18,13:25:00,2.7840,2.7840,2.7840,2.7840,1
2012-07-18,13:30:00,2.7860,2.7860,2.7840,2.7840,4
2012-07-18,13:35:00,2.7830,2.7830,2.7820,2.7820,2
2012-07-18,13:40:00,2.7850,2.7850,2.7840,2.7840,5
2012-07-18,13:45:00,2.7840,2.7850,2.7840,2.7850,4
2012-07-18,13:50:00,2.7850,2.7850,2.7850,2.7850,22
2012-07-18,13:55:00,2.7840,2.7850,2.7840,2.7850,2
2012-07-18,14:00:00,2.7860,2.7870,2.7850,2.7860,10
2012-07-18,14:05:00,2.7860,2.7860,2.7860,2.7860,6
2012-07-18,14:15:00,2.7850,2.7850,2.7850,2.7850,3
2012-07-18,14:20:00,2.7860,2.7860,2.7860,2.7860,1
2012-07-18,14:25:00,2.7860,2.7870,2.7860,2.7860,15
2012-07-18,14:30:00,2.7860,2.7860,2.7860,2.7860,9
2012-07-18,14:35:00,2.7860,2.7860,2.7860,2.7860,10
2012-07-18,14:40:00,2.7850,2.7870,2.7850,2.7850,5
2012-07-18,14:45:00,2.7850,2.7850,2.7850,2.7850,2
2012-07-18,14:50:00,2.7860,2.7860,2.7850,2.7850,5
2012-07-18,14:55:00,2.7860,2.7860,2.7860,2.7860,1
2012-07-18,15:00:00,2.7850,2.7850,2.7830,2.7830,32
2012-07-18,15:05:00,2.7860,2.7860,2.7860,2.7860,5
2012-07-18,15:10:00,2.7870,2.7870,2.7860,2.7860,2
2012-07-18,15:15:00,2.7860,2.7860,2.7850,2.7850,4
2012-07-18,15:20:00,2.7840,2.7960,2.7840,2.7940,71
2012-07-18,15:25:00,2.7940,2.7950,2.7930,2.7930,13
2012-07-18,15:30:00,2.7930,2.7930,2.7920,2.7920,3
2012-07-18,15:35:00,2.7930,2.7930,2.7930,2.7930,1
2012-07-18,15:40:00,2.7920,2.7920,2.7910,2.7910,11
2012-07-18,15:45:00,2.7900,2.7900,2.7900,2.7900,2
2012-07-18,15:50:00,2.7940,2.7950,2.7940,2.7950,2
2012-07-18,15:55:00,2.7940,2.7940,2.7890,2.7900,27
2012-07-18,16:00:00,2.7900,2.7930,2.7900,2.7930,35
2012-07-18,16:05:00,2.7940,2.7940,2.7910,2.7910,11
2012-07-18,16:10:00,2.7910,2.7910,2.7910,2.7910,4
2012-07-18,16:15:00,2.7910,2.7910,2.7910,2.7910,2
2012-07-18,16:30:00,2.7920,2.7920,2.7900,2.7900,2
2012-07-18,16:40:00,2.7900,2.7910,2.7900,2.7910,2
2012-07-18,16:45:00,2.7910,2.7920,2.7910,2.7920,5
2012-07-18,16:50:00,2.7910,2.7910,2.7890,2.7900,26
2012-07-18,16:55:00,2.7880,2.7890,2.7880,2.7880,8
2012-07-18,17:00:00,2.7870,2.7910,2.7860,2.7900,30
2012-07-18,17:05:00,2.7870,2.7870,2.7830,2.7830,13
2012-07-18,17:10:00,2.7820,2.7830,2.7800,2.7800,29
2012-07-18,17:15:00,2.7810,2.7810,2.7790,2.7800,32
2012-07-18,17:20:00,2.7810,2.7860,2.7810,2.7860,97
2012-07-18,17:25:00,2.7840,2.7840,2.7830,2.7830,6
2012-07-18,17:30:00,2.7840,2.7840,2.7800,2.7800,13
2012-07-18,17:35:00,2.7810,2.7810,2.7780,2.7790,29
2012-07-18,17:40:00,2.7790,2.7840,2.7780,2.7840,22
2012-07-18,17:45:00,2.7830,2.7830,2.7820,2.7820,7
2012-07-18,17:50:00,2.7830,2.7840,2.7800,2.7800,38
2012-07-18,17:55:00,2.7800,2.7810,2.7800,2.7810,9
2012-07-18,18:00:00,2.7810,2.7810,2.7790,2.7800,9
2012-07-18,18:05:00,2.7800,2.7830,2.7790,2.7830,26
2012-07-18,18:10:00,2.7840,2.7840,2.7820,2.7830,6
2012-07-18,18:15:00,2.7830,2.7850,2.7830,2.7850,22
2012-07-18,18:20:00,2.7850,2.7850,2.7840,2.7840,6
2012-07-18,18:25:00,2.7850,2.7860,2.7830,2.7850,49
2012-07-18,18:30:00,2.7840,2.7880,2.7840,2.7880,15
2012-07-18,18:35:00,2.7870,2.7870,2.7870,2.7870,4
2012-07-18,18:40:00,2.7850,2.7880,2.7850,2.7880,6
2012-07-18,18:45:00,2.7900,2.7950,2.7900,2.7940,50
2012-07-18,18:50:00,2.7920,2.7930,2.7920,2.7930,9
2012-07-18,18:55:00,2.7930,2.7950,2.7920,2.7930,78
2012-07-18,19:00:00,2.7930,2.7930,2.7920,2.7930,51
2012-07-18,19:05:00,2.7930,2.7940,2.7920,2.7930,27
2012-07-18,19:10:00,2.7920,2.7950,2.7920,2.7940,40
2012-07-18,19:15:00,2.7940,2.7950,2.7930,2.7950,82
2012-07-18,19:20:00,2.7940,2.7950,2.7930,2.7940,34
2012-07-18,19:25:00,2.7940,2.7960,2.7940,2.7950,45
2012-07-18,19:30:00,2.7940,2.7950,2.7840,2.7840,70
2012-07-18,19:35:00,2.7840,2.7860,2.7800,2.7860,82
2012-07-18,19:40:00,2.7850,2.8100,2.7850,2.8050,404
2012-07-18,19:45:00,2.8050,2.8280,2.8050,2.8250,754
2012-07-18,19:50:00,2.8260,2.8350,2.8150,2.8170,531
2012-07-18,19:55:00,2.8160,2.8170,2.8130,2.8130,103
2012-07-18,20:00:00,2.8140,2.8200,2.8130,2.8150,184
2012-07-18,20:05:00,2.8170,2.8200,2.8160,2.8170,167
2012-07-18,20:10:00,2.8170,2.8200,2.8160,2.8170,108
2012-07-18,20:15:00,2.8170,2.8270,2.8160,2.8240,431
2012-07-18,20:20:00,2.8230,2.8330,2.8210,2.8320,524
2012-07-18,20:25:00,2.8320,2.8390,2.8280,2.8330,598
2012-07-18,20:30:00,2.8330,2.8330,2.8210,2.8230,363
2012-07-18,20:35:00,2.8220,2.8260,2.8180,2.8220,337
2012-07-18,20:40:00,2.8220,2.8240,2.8160,2.8160,393
2012-07-18,20:45:00,2.8160,2.8200,2.8100,2.8130,672
2012-07-18,20:50:00,2.8130,2.8150,2.8080,2.8080,191
2012-07-18,20:55:00,2.8070,2.8210,2.8060,2.8210,358
2012-07-18,21:00:00,2.8210,2.8280,2.8160,2.8280,826
2012-07-18,21:05:00,2.8290,2.8480,2.8290,2.8390,2371
2012-07-18,21:10:00,2.8390,2.8460,2.8320,2.8450,720
2012-07-18,21:15:00,2.8450,2.8810,2.8440,2.8720,6221
2012-07-18,21:20:00,2.8730,2.8800,2.8600,2.8720,2805
2012-07-18,21:25:00,2.8710,2.8740,2.8640,2.8650,832
2012-07-18,21:30:00,2.8650,2.8750,2.8640,2.8740,1884
2012-07-18,21:35:00,2.8740,2.8780,2.8600,2.8650,1716
2012-07-18,21:40:00,2.8640,2.8680,2.8590,2.8610,1249
2012-07-18,21:45:00,2.8610,2.8650,2.8590,2.8650,721
2012-07-18,21:50:00,2.8660,2.8700,2.8610,2.8690,569
2012-07-18,21:55:00,2.8680,2.8760,2.8680,2.8730,566
2012-07-18,22:00:00,2.8740,2.8860,2.8710,2.8830,1725
2012-07-18,22:05:00,2.8840,2.8910,2.8810,2.8840,2070
2012-07-18,22:10:00,2.8850,2.8920,2.8810,2.8890,1260
2012-07-18,22:15:00,2.8890,3.0200,2.8860,2.9290,15942
2012-07-18,22:20:00,2.9300,2.9370,2.8960,2.9050,4655
2012-07-18,22:25:00,2.9040,2.9370,2.9010,2.9350,2277
2012-07-18,22:30:00,2.9350,2.9480,2.9270,2.9290,3163
2012-07-18,22:35:00,2.9290,2.9350,2.9200,2.9320,1952
2012-07-18,22:40:00,2.9330,2.9430,2.9310,2.9390,1681
2012-07-18,22:45:00,2.9390,2.9490,2.9290,2.9310,2109
2012-07-18,22:50:00,2.9310,2.9370,2.9280,2.9320,936
2012-07-18,22:55:00,2.9330,2.9390,2.9320,2.9370,753
2012-07-18,23:00:00,2.9370,2.9460,2.9340,2.9400,1909
2012-07-18,23:05:00,2.9390,2.9400,2.9080,2.9100,2197
2012-07-18,23:10:00,2.9100,2.9150,2.9030,2.9050,1962
2012-07-18,23:15:00,2.9050,2.9100,2.8910,2.9080,2287
2012-07-18,23:20:00,2.9090,2.9170,2.9060,2.9100,1224
2012-07-18,23:25:00,2.9100,2.9130,2.8970,2.9040,1276
2012-07-18,23:30:00,2.9040,2.9180,2.9030,2.9130,786
2012-07-18,23:35:00,2.9110,2.9220,2.9080,2.9170,879
2012-07-18,23:40:00,2.9170,2.9240,2.9160,2.9180,572
2012-07-18,23:45:00,2.9180,2.9230,2.9180,2.9210,351
2012-07-18,23:50:00,2.9220,2.9260,2.9190,2.9190,382
2012-07-18,23:55:00,2.9190,2.9220,2.9160,2.9170,238
2012-07-19,00:00:00,2.9170,2.9260,2.9140,2.9260,536
2012-07-19,00:05:00,2.9260,2.9320,2.9240,2.9300,1191
2012-07-19,00:10:00,2.9300,2.9360,2.9280,2.9290,860
2012-07-19,00:15:00,2.9300,2.9350,2.9290,2.9340,413
2012-07-19,00:20:00,2.9350,2.9370,2.9270,2.9290,507
2012-07-19,00:25:00,2.9290,2.9300,2.9250,2.9290,415
2012-07-19,00:30:00,2.9300,2.9300,2.9100,2.9170,1553
2012-07-19,00:35:00,2.9170,2.9250,2.9140,2.9220,815
2012-07-19,00:40:00,2.9230,2.9280,2.9180,2.9250,477
2012-07-19,00:45:00,2.9260,2.9350,2.9260,2.9330,670
2012-07-19,00:50:00,2.9320,2.9460,2.9320,2.9410,1410
2012-07-19,00:55:00,2.9410,2.9440,2.9350,2.9350,421
2012-07-19,01:00:00,2.9360,2.9450,2.9330,2.9400,1156
2012-07-19,01:05:00,2.9400,2.9470,2.9340,2.9370,1500
2012-07-19,01:10:00,2.9370,2.9430,2.9340,2.9380,866
2012-07-19,01:15:00,2.9390,2.9450,2.9340,2.9430,612
2012-07-19,01:20:00,2.9410,2.9450,2.9360,2.9390,600
2012-07-19,01:25:00,2.9380,2.9430,2.9370,2.9400,421
2012-07-19,01:30:00,2.9410,2.9620,2.9400,2.9600,2640
2012-07-19,01:35:00,2.9600,2.9610,2.9530,2.9600,1349
2012-07-19,01:40:00,2.9600,2.9690,2.9520,2.9690,1995
2012-07-19,01:45:00,2.9690,2.9780,2.9620,2.9740,2577
2012-07-19,01:50:00,2.9750,2.9870,2.9740,2.9770,3332
2012-07-19,01:55:00,2.9770,2.9770,2.9640,2.9680,1979
2012-07-19,02:00:00,2.9670,2.9740,2.9670,2.9710,477
2012-07-19,02:05:00,2.9720,2.9750,2.9530,2.9630,2301
2012-07-19,02:10:00,2.9640,2.9690,2.9570,2.9660,1176
2012-07-19,02:15:00,2.9660,2.9690,2.9580,2.9630,773
2012-07-19,02:20:00,2.9640,2.9650,2.9540,2.9560,2017
2012-07-19,02:25:00,2.9570,2.9770,2.9540,2.9720,5502
2012-07-19,02:30:00,2.9720,2.9740,2.9680,2.9710,926
2012-07-19,02:35:00,2.9720,2.9720,2.9680,2.9700,447
2012-07-19,02:40:00,2.9690,2.9730,2.9690,2.9710,305
2012-07-19,02:45:00,2.9710,2.9740,2.9680,2.9680,160
2012-07-19,02:50:00,2.9680,2.9710,2.9640,2.9670,318
2012-07-19,02:55:00,2.9660,2.9670,2.9640,2.9660,235
2012-07-19,03:00:00,2.9650,2.9660,2.9580,2.9590,232
2012-07-19,03:05:00,2.9590,2.9650,2.9580,2.9650,235
2012-07-19,03:10:00,2.9640,2.9700,2.9610,2.9680,296
2012-07-19,03:15:00,2.9680,2.9700,2.9660,2.9690,180
2012-07-19,03:20:00,2.9680,2.9690,2.9640,2.9640,87
2012-07-19,03:25:00,2.9640,2.9650,2.9620,2.9620,62
2012-07-19,03:30:00,2.9620,2.9630,2.9590,2.9600,165
2012-07-19,03:35:00,2.9600,2.9610,2.9580,2.9600,164
2012-07-19,03:40:00,2.9580,2.9610,2.9580,2.9600,141
2012-07-19,03:45:00,2.9610,2.9670,2.9610,2.9620,189
2012-07-19,03:50:00,2.9620,2.9690,2.9600,2.9650,250
2012-07-19,03:55:00,2.9640,2.9650,2.9610,2.9620,242
2012-07-19,04:00:00,2.9610,2.9630,2.9600,2.9630,39
2012-07-19,04:05:00,2.9640,2.9670,2.9640,2.9670,21
2012-07-19,04:10:00,2.9670,2.9680,2.9650,2.9680,43
2012-07-19,04:15:00,2.9660,2.9690,2.9660,2.9670,48
2012-07-19,04:20:00,2.9670,2.9710,2.9670,2.9710,37
2012-07-19,04:25:00,2.9730,2.9740,2.9720,2.9740,30
2012-07-19,04:30:00,2.9740,2.9750,2.9730,2.9750,81
2012-07-19,04:35:00,2.9740,2.9760,2.9730,2.9750,56
2012-07-19,04:40:00,2.9750,2.9780,2.9750,2.9780,61
2012-07-19,04:45:00,2.9760,2.9790,2.9760,2.9780,32
2012-07-19,04:50:00,2.9780,2.9780,2.9760,2.9770,65
2012-07-19,04:55:00,2.9750,2.9760,2.9740,2.9760,137
2012-07-19,05:00:00,2.9760,2.9760,2.9750,2.9760,15
2012-07-19,05:05:00,2.9760,2.9790,2.9760,2.9780,23
2012-07-19,05:10:00,2.9770,2.9790,2.9750,2.9770,59
2012-07-19,06:00:00,2.9750,2.9790,2.9750,2.9750,5
2012-07-19,06:05:00,2.9780,2.9780,2.9750,2.9760,4
2012-07-19,06:10:00,2.9760,2.9790,2.9760,2.9790,7
2012-07-19,06:15:00,2.9790,2.9790,2.9790,2.9790,1
2012-07-19,06:20:00,2.9780,2.9780,2.9780,2.9780,1
2012-07-19,06:25:00,2.9790,2.9790,2.9790,2.9790,3
2012-07-19,06:35:00,2.9790,2.9790,2.9790,2.9790,1
2012-07-19,06:40:00,2.9770,2.9770,2.9770,2.9770,1
2012-07-19,06:45:00,2.9780,2.9780,2.9780,2.9780,1
2012-07-19,06:50:00,2.9760,2.9760,2.9760,2.9760,2
2012-07-19,06:55:00,2.9750,2.9750,2.9750,2.9750,1
2012-07-19,07:05:00,2.9750,2.9750,2.9750,2.9750,37
2012-07-19,07:25:00,2.9710,2.9710,2.9700,2.9700,5
2012-07-19,07:30:00,2.9710,2.9710,2.9700,2.9700,4
2012-07-19,07:45:00,2.9710,2.9710,2.9700,2.9700,6
2012-07-19,07:50:00,2.9710,2.9710,2.9710,2.9710,14
2012-07-19,07:55:00,2.9710,2.9710,2.9700,2.9700,26
2012-07-19,08:00:00,2.9700,2.9700,2.9680,2.9680,3
2012-07-19,08:05:00,2.9680,2.9680,2.9680,2.9680,1
2012-07-19,08:15:00,2.9710,2.9710,2.9710,2.9710,9
2012-07-19,08:20:00,2.9710,2.9710,2.9710,2.9710,7
2012-07-19,08:30:00,2.9690,2.9690,2.9680,2.9680,4
2012-07-19,08:50:00,2.9690,2.9690,2.9690,2.9690,1
2012-07-19,09:00:00,2.9660,2.9660,2.9650,2.9650,3
2012-07-19,09:05:00,2.9650,2.9650,2.9650,2.9650,1
2012-07-19,09:10:00,2.9630,2.9630,2.9600,2.9600,21
2012-07-19,09:15:00,2.9590,2.9590,2.9590,2.9590,6
2012-07-19,09:20:00,2.9580,2.9580,2.9530,2.9530,13
2012-07-19,09:25:00,2.9560,2.9560,2.9520,2.9550,13
2012-07-19,09:30:00,2.9590,2.9600,2.9590,2.9600,5
2012-07-19,09:40:00,2.9600,2.9600,2.9590,2.9590,2
2012-07-19,09:45:00,2.9630,2.9630,2.9630,2.9630,1
2012-07-19,09:50:00,2.9630,2.9630,2.9550,2.9550,16
2012-07-19,09:55:00,2.9550,2.9550,2.9510,2.9510,12
2012-07-19,10:05:00,2.9560,2.9560,2.9550,2.9550,12
2012-07-19,10:10:00,2.9550,2.9550,2.9550,2.9550,2
2012-07-19,10:20:00,2.9630,2.9630,2.9630,2.9630,3
2012-07-19,10:25:00,2.9650,2.9680,2.9650,2.9650,6
2012-07-19,10:30:00,2.9600,2.9670,2.9600,2.9670,2
2012-07-19,10:40:00,2.9590,2.9590,2.9550,2.9580,12
2012-07-19,10:50:00,2.9590,2.9610,2.9590,2.9610,4
2012-07-19,10:55:00,2.9620,2.9620,2.9620,2.9620,1
2012-07-19,11:10:00,2.9610,2.9610,2.9580,2.9580,3
2012-07-19,11:20:00,2.9570,2.9570,2.9550,2.9550,5
2012-07-19,11:25:00,2.9550,2.9560,2.9540,2.9560,18
2012-07-19,11:30:00,2.9570,2.9640,2.9570,2.9610,3
2012-07-19,11:35:00,2.9610,2.9610,2.9600,2.9600,2
2012-07-19,11:40:00,2.9550,2.9570,2.9550,2.9570,3
2012-07-19,11:55:00,2.9580,2.9580,2.9580,2.9580,1
2012-07-19,12:10:00,2.9610,2.9610,2.9610,2.9610,2
2012-07-19,12:15:00,2.9610,2.9620,2.9610,2.9620,5
2012-07-19,12:20:00,2.9610,2.9650,2.9610,2.9650,7
2012-07-19,12:25:00,2.9640,2.9640,2.9620,2.9620,2
2012-07-19,12:30:00,2.9640,2.9640,2.9610,2.9610,5
2012-07-19,12:35:00,2.9610,2.9640,2.9610,2.9620,9
2012-07-19,12:40:00,2.9610,2.9610,2.9600,2.9600,13
2012-07-19,12:45:00,2.9600,2.9600,2.9600,2.9600,2
2012-07-19,12:50:00,2.9580,2.9600,2.9580,2.9600,6
2012-07-19,12:55:00,2.9600,2.9600,2.9590,2.9600,8
2012-07-19,13:00:00,2.9600,2.9600,2.9580,2.9600,5
2012-07-19,13:05:00,2.9590,2.9610,2.9590,2.9590,36
2012-07-19,13:10:00,2.9610,2.9660,2.9590,2.9660,34
2012-07-19,13:15:00,2.9650,2.9680,2.9640,2.9680,27
2012-07-19,13:20:00,2.9670,2.9700,2.9670,2.9700,18
2012-07-19,13:25:00,2.9700,2.9700,2.9700,2.9700,2
2012-07-19,13:35:00,2.9700,2.9700,2.9700,2.9700,2
2012-07-19,13:40:00,2.9710,2.9710,2.9710,2.9710,1
2012-07-19,13:45:00,2.9710,2.9710,2.9700,2.9710,6
2012-07-19,13:50:00,2.9710,2.9710,2.9710,2.9710,2
2012-07-19,13:55:00,2.9710,2.9710,2.9710,2.9710,4
2012-07-19,14:00:00,2.9710,2.9710,2.9710,2.9710,23
2012-07-19,14:05:00,2.9700,2.9700,2.9700,2.9700,7
2012-07-19,14:10:00,2.9690,2.9700,2.9670,2.9680,23
2012-07-19,14:20:00,2.9710,2.9710,2.9710,2.9710,19
2012-07-19,14:25:00,2.9710,2.9710,2.9710,2.9710,7
2012-07-19,14:30:00,2.9710,2.9710,2.9700,2.9710,5
2012-07-19,14:35:00,2.9710,2.9710,2.9700,2.9710,29
2012-07-19,14:40:00,2.9710,2.9720,2.9700,2.9720,19
2012-07-19,14:45:00,2.9720,2.9720,2.9710,2.9710,8
2012-07-19,14:50:00,2.9710,2.9710,2.9700,2.9700,5
2012-07-19,14:55:00,2.9690,2.9750,2.9690,2.9750,39
2012-07-19,15:00:00,2.9740,2.9760,2.9730,2.9760,15
2012-07-19,15:05:00,2.9770,2.9780,2.9770,2.9780,5
2012-07-19,15:10:00,2.9780,2.9790,2.9780,2.9780,11
2012-07-19,15:15:00,2.9770,2.9800,2.9770,2.9790,12
2012-07-19,15:20:00,2.9780,2.9800,2.9780,2.9790,7
2012-07-19,15:25:00,2.9790,2.9800,2.9760,2.9760,23
2012-07-19,15:30:00,2.9780,2.9790,2.9770,2.9780,16
2012-07-19,15:35:00,2.9780,2.9780,2.9780,2.9780,1
2012-07-19,15:40:00,2.9780,2.9790,2.9780,2.9790,4
2012-07-19,15:45:00,2.9780,2.9790,2.9780,2.9780,9
2012-07-19,15:50:00,2.9780,2.9800,2.9780,2.9800,9
2012-07-19,15:55:00,2.9790,2.9870,2.9790,2.9870,124
2012-07-19,16:00:00,2.9870,2.9920,2.9860,2.9920,92
2012-07-19,16:05:00,2.9910,2.9930,2.9900,2.9900,81
2012-07-19,16:10:00,2.9910,2.9910,2.9860,2.9860,41
2012-07-19,16:15:00,2.9870,2.9900,2.9870,2.9900,14
2012-07-19,16:20:00,2.9900,2.9900,2.9890,2.9900,10
2012-07-19,16:25:00,2.9900,2.9930,2.9900,2.9930,20
2012-07-19,16:30:00,2.9910,2.9920,2.9900,2.9900,3
2012-07-19,16:35:00,2.9900,2.9900,2.9890,2.9890,20
2012-07-19,16:40:00,2.9890,2.9930,2.9890,2.9910,232
2012-07-19,16:45:00,2.9910,2.9910,2.9870,2.9870,26
2012-07-19,16:50:00,2.9870,2.9900,2.9870,2.9880,17
2012-07-19,16:55:00,2.9890,2.9900,2.9890,2.9900,10
2012-07-19,17:00:00,2.9900,2.9900,2.9880,2.9880,7
2012-07-19,17:05:00,2.9890,2.9900,2.9880,2.9900,8
2012-07-19,17:10:00,2.9900,2.9920,2.9890,2.9900,12
2012-07-19,17:15:00,2.9900,2.9920,2.9900,2.9910,12
2012-07-19,17:20:00,2.9910,2.9920,2.9910,2.9910,21
2012-07-19,17:25:00,2.9910,2.9910,2.9900,2.9910,12
2012-07-19,17:30:00,2.9900,2.9900,2.9880,2.9880,9
2012-07-19,17:35:00,2.9880,2.9880,2.9830,2.9830,49
2012-07-19,17:40:00,2.9820,2.9860,2.9800,2.9860,29
2012-07-19,17:45:00,2.9870,2.9880,2.9840,2.9840,6
2012-07-19,17:50:00,2.9850,2.9860,2.9850,2.9850,9
2012-07-19,17:55:00,2.9850,2.9850,2.9800,2.9800,23
2012-07-19,18:00:00,2.9790,2.9790,2.9690,2.9690,85
2012-07-19,18:05:00,2.9690,2.9710,2.9600,2.9640,140
2012-07-19,18:10:00,2.9640,2.9660,2.9570,2.9570,92
2012-07-19,18:15:00,2.9570,2.9580,2.9530,2.9540,93
2012-07-19,18:20:00,2.9540,2.9540,2.9420,2.9420,321
2012-07-19,18:25:00,2.9420,2.9460,2.9420,2.9440,100
2012-07-19,18:30:00,2.9430,2.9540,2.9430,2.9520,106
2012-07-19,18:35:00,2.9520,2.9550,2.9470,2.9490,85
2012-07-19,18:40:00,2.9490,2.9490,2.9400,2.9420,100
2012-07-19,18:45:00,2.9420,2.9510,2.9420,2.9470,71
2012-07-19,18:50:00,2.9450,2.9470,2.9420,2.9420,68
2012-07-19,18:55:00,2.9420,2.9470,2.9420,2.9470,72
2012-07-19,19:00:00,2.9450,2.9530,2.9440,2.9520,83
2012-07-19,19:05:00,2.9520,2.9540,2.9500,2.9520,44
2012-07-19,19:10:00,2.9520,2.9560,2.9490,2.9560,188
2012-07-19,19:15:00,2.9550,2.9590,2.9550,2.9580,87
2012-07-19,19:20:00,2.9560,2.9570,2.9540,2.9540,64
2012-07-19,19:25:00,2.9550,2.9610,2.9550,2.9590,81
2012-07-19,19:30:00,2.9600,2.9680,2.9600,2.9640,126
2012-07-19,19:35:00,2.9650,2.9720,2.9650,2.9660,200
2012-07-19,19:40:00,2.9660,2.9670,2.9600,2.9650,49
2012-07-19,19:45:00,2.9630,2.9660,2.9600,2.9650,152
2012-07-19,19:50:00,2.9650,2.9670,2.9610,2.9620,105
2012-07-19,19:55:00,2.9620,2.9650,2.9610,2.9650,67
2012-07-19,20:00:00,2.9640,2.9670,2.9580,2.9610,456
2012-07-19,20:05:00,2.9610,2.9650,2.9600,2.9640,148
2012-07-19,20:10:00,2.9630,2.9740,2.9630,2.9740,527
2012-07-19,20:15:00,2.9730,2.9880,2.9720,2.9810,835
2012-07-19,20:20:00,2.9810,2.9830,2.9800,2.9810,254
2012-07-19,20:25:00,2.9800,2.9800,2.9680,2.9700,440
2012-07-19,20:30:00,2.9700,2.9710,2.9610,2.9650,441
2012-07-19,20:35:00,2.9660,2.9700,2.9610,2.9630,371
2012-07-19,20:40:00,2.9640,2.9650,2.9470,2.9510,1030
2012-07-19,20:45:00,2.9510,2.9580,2.9470,2.9500,544
2012-07-19,20:50:00,2.9510,2.9550,2.9480,2.9540,541
2012-07-19,20:55:00,2.9530,2.9550,2.9430,2.9450,594
2012-07-19,21:00:00,2.9450,2.9460,2.9270,2.9410,3995
2012-07-19,21:05:00,2.9410,2.9440,2.9360,2.9420,928
2012-07-19,21:10:00,2.9430,2.9500,2.9360,2.9480,1268
2012-07-19,21:15:00,2.9480,2.9520,2.9460,2.9510,1128
2012-07-19,21:20:00,2.9520,2.9560,2.9500,2.9520,865
2012-07-19,21:25:00,2.9520,2.9540,2.9450,2.9540,765
2012-07-19,21:30:00,2.9530,2.9550,2.9430,2.9430,744
2012-07-19,21:35:00,2.9430,2.9490,2.9360,2.9470,1532
2012-07-19,21:40:00,2.9460,2.9510,2.9410,2.9430,768
2012-07-19,21:45:00,2.9440,2.9470,2.9370,2.9390,1051
2012-07-19,21:50:00,2.9380,2.9390,2.9280,2.9300,898
2012-07-19,21:55:00,2.9310,2.9380,2.9290,2.9360,661
2012-07-19,22:00:00,2.9370,2.9410,2.9350,2.9410,596
2012-07-19,22:05:00,2.9390,2.9410,2.9330,2.9380,1399
2012-07-19,22:10:00,2.9380,2.9400,2.9350,2.9360,1072
2012-07-19,22:15:00,2.9370,2.9430,2.9360,2.9420,1046
2012-07-19,22:20:00,2.9420,2.9440,2.9380,2.9430,766
2012-07-19,22:25:00,2.9430,2.9450,2.9250,2.9340,1269
2012-07-19,22:30:00,2.9360,3.0150,2.9360,2.9920,12698
2012-07-19,22:35:00,2.9910,3.0320,2.9810,2.9880,9352
2012-07-19,22:40:00,2.9880,2.9910,2.9430,2.9570,6390
2012-07-19,22:45:00,2.9570,2.9820,2.9550,2.9780,3013
2012-07-19,22:50:00,2.9780,2.9890,2.9690,2.9860,2333
2012-07-19,22:55:00,2.9870,3.0080,2.9820,2.9860,3762
2012-07-19,23:00:00,2.9870,2.9880,2.9690,2.9720,1911
2012-07-19,23:05:00,2.9720,2.9870,2.9700,2.9820,1312
2012-07-19,23:10:00,2.9810,2.9830,2.9720,2.9750,990
2012-07-19,23:15:00,2.9750,2.9820,2.9750,2.9770,348
2012-07-19,23:20:00,2.9770,2.9880,2.9770,2.9800,1298
2012-07-19,23:25:00,2.9800,2.9870,2.9730,2.9780,1866
2012-07-19,23:30:00,2.9780,2.9870,2.9770,2.9870,394
2012-07-19,23:35:00,2.9870,2.9970,2.9840,2.9920,1264
2012-07-19,23:40:00,2.9910,3.0020,2.9870,3.0000,1094
2012-07-19,23:45:00,3.0010,3.0010,2.9880,2.9900,1723
2012-07-19,23:50:00,2.9890,2.9960,2.9890,2.9930,1016
2012-07-19,23:55:00,2.9930,3.0080,2.9930,3.0010,1187
2012-07-20,00:00:00,3.0020,3.0040,2.9900,2.9900,1033
2012-07-20,00:05:00,2.9900,2.9920,2.9800,2.9860,1173
2012-07-20,00:10:00,2.9850,2.9910,2.9750,2.9800,678
2012-07-20,00:15:00,2.9790,2.9850,2.9680,2.9680,850
2012-07-20,00:20:00,2.9680,2.9690,2.9540,2.9660,1951
2012-07-20,00:25:00,2.9660,2.9800,2.9660,2.9780,1458
2012-07-20,00:30:00,2.9790,2.9820,2.9690,2.9710,629
2012-07-20,00:35:00,2.9720,2.9820,2.9690,2.9790,846
2012-07-20,00:40:00,2.9790,2.9840,2.9760,2.9760,718
2012-07-20,00:45:00,2.9770,2.9840,2.9760,2.9810,662
2012-07-20,00:50:00,2.9810,2.9820,2.9740,2.9790,484
2012-07-20,00:55:00,2.9780,2.9830,2.9770,2.9790,308
2012-07-20,01:00:00,2.9780,2.9820,2.9770,2.9810,230
2012-07-20,01:05:00,2.9810,2.9810,2.9750,2.9780,277
2012-07-20,01:10:00,2.9780,2.9910,2.9770,2.9890,718
2012-07-20,01:15:00,2.9900,2.9970,2.9890,2.9910,801
2012-07-20,01:20:00,2.9910,2.9960,2.9910,2.9910,146
2012-07-20,01:25:00,2.9920,3.0050,2.9910,2.9940,1225
2012-07-20,01:30:00,2.9930,3.0030,2.9840,3.0020,1514
2012-07-20,01:35:00,3.0020,3.0050,2.9930,2.9950,1081
2012-07-20,01:40:00,2.9940,2.9980,2.9890,2.9970,421
2012-07-20,01:45:00,2.9960,3.0000,2.9930,2.9980,468
2012-07-20,01:50:00,2.9980,3.0000,2.9920,2.9920,681
2012-07-20,01:55:00,2.9930,2.9960,2.9810,2.9840,1708
2012-07-20,02:00:00,2.9840,2.9850,2.9590,2.9690,3142
2012-07-20,02:05:00,2.9700,2.9840,2.9660,2.9760,1756
2012-07-20,02:10:00,2.9760,2.9980,2.9730,2.9900,2182
2012-07-20,02:15:00,2.9910,3.0010,2.9870,3.0000,1156
2012-07-20,02:20:00,3.0000,3.0040,2.9770,2.9810,1545
2012-07-20,02:25:00,2.9810,3.0090,2.9780,3.0000,2547
2012-07-20,02:30:00,3.0010,3.0170,2.9980,3.0170,1340
2012-07-20,02:35:00,3.0170,3.0230,3.0130,3.0220,873
2012-07-20,02:40:00,3.0220,3.0270,3.0160,3.0180,429
2012-07-20,02:45:00,3.0190,3.0190,3.0160,3.0180,103
2012-07-20,02:50:00,3.0190,3.0190,3.0160,3.0180,78
2012-07-20,02:55:00,3.0180,3.0180,3.0130,3.0150,216
2012-07-20,03:00:00,3.0160,3.0160,3.0130,3.0150,59
2012-07-20,03:05:00,3.0130,3.0150,3.0080,3.0100,228
2012-07-20,03:10:00,3.0100,3.0120,3.0080,3.0100,129
2012-07-20,03:15:00,3.0100,3.0150,3.0080,3.0130,184
2012-07-20,03:20:00,3.0130,3.0170,3.0120,3.0170,104
2012-07-20,03:25:00,3.0170,3.0190,3.0170,3.0170,124
2012-07-20,03:30:00,3.0180,3.0210,3.0170,3.0190,116
2012-07-20,03:35:00,3.0200,3.0240,3.0170,3.0230,192
2012-07-20,03:40:00,3.0240,3.0290,3.0240,3.0280,215
2012-07-20,03:45:00,3.0290,3.0300,3.0210,3.0240,216
2012-07-20,03:50:00,3.0240,3.0250,3.0180,3.0180,253
2012-07-20,03:55:00,3.0170,3.0200,3.0160,3.0200,63
2012-07-20,04:00:00,3.0190,3.0210,3.0190,3.0210,31
2012-07-20,04:05:00,3.0210,3.0270,3.0210,3.0250,72
2012-07-20,04:10:00,3.0240,3.0240,3.0220,3.0230,27
2012-07-20,04:15:00,3.0240,3.0240,3.0230,3.0230,37
2012-07-20,04:20:00,3.0240,3.0320,3.0230,3.0300,118
2012-07-20,04:25:00,3.0290,3.0370,3.0290,3.0350,267
2012-07-20,04:30:00,3.0350,3.0350,3.0300,3.0300,11
2012-07-20,04:35:00,3.0320,3.0320,3.0310,3.0310,22
2012-07-20,04:40:00,3.0290,3.0320,3.0240,3.0320,73
2012-07-20,04:45:00,3.0270,3.0290,3.0240,3.0240,23
2012-07-20,04:50:00,3.0260,3.0260,3.0250,3.0250,24
2012-07-20,04:55:00,3.0270,3.0320,3.0270,3.0320,34
2012-07-20,05:00:00,3.0300,3.0340,3.0300,3.0340,11
2012-07-20,05:05:00,3.0350,3.0400,3.0350,3.0380,90
2012-07-20,05:10:00,3.0370,3.0450,3.0370,3.0440,164
2012-07-20,06:00:00,3.0310,3.0400,3.0280,3.0360,72
2012-07-20,06:05:00,3.0400,3.0400,3.0400,3.0400,36
2012-07-20,06:10:00,3.0400,3.0400,3.0330,3.0340,18
2012-07-20,06:15:00,3.0370,3.0380,3.0360,3.0380,6
2012-07-20,06:20:00,3.0380,3.0390,3.0320,3.0320,9
2012-07-20,06:25:00,3.0350,3.0350,3.0350,3.0350,4
2012-07-20,06:30:00,3.0370,3.0370,3.0370,3.0370,1
2012-07-20,06:35:00,3.0390,3.0400,3.0390,3.0400,10
2012-07-20,06:40:00,3.0380,3.0380,3.0260,3.0280,20
2012-07-20,06:45:00,3.0290,3.0340,3.0250,3.0330,23
2012-07-20,06:50:00,3.0310,3.0310,3.0270,3.0270,5
2012-07-20,06:55:00,3.0280,3.0280,3.0250,3.0250,20
2012-07-20,07:05:00,3.0310,3.0340,3.0310,3.0340,13
2012-07-20,07:10:00,3.0340,3.0340,3.0210,3.0300,21
2012-07-20,07:15:00,3.0270,3.0280,3.0270,3.0280,4
2012-07-20,07:25:00,3.0320,3.0330,3.0320,3.0330,2
2012-07-20,07:30:00,3.0320,3.0320,3.0320,3.0320,1
2012-07-20,07:35:00,3.0350,3.0350,3.0250,3.0250,5
2012-07-20,07:40:00,3.0240,3.0240,3.0220,3.0220,2
2012-07-20,07:50:00,3.0230,3.0250,3.0230,3.0250,2
2012-07-20,07:55:00,3.0230,3.0230,3.0230,3.0230,1
2012-07-20,08:00:00,3.0200,3.0200,3.0180,3.0190,15
2012-07-20,08:05:00,3.0180,3.0180,3.0180,3.0180,2
2012-07-20,08:10:00,3.0180,3.0270,3.0180,3.0270,13
2012-07-20,08:15:00,3.0240,3.0240,3.0210,3.0220,4
2012-07-20,08:25:00,3.0220,3.0220,3.0220,3.0220,1
2012-07-20,08:30:00,3.0230,3.0270,3.0230,3.0230,7
2012-07-20,08:35:00,3.0260,3.0260,3.0220,3.0220,3
2012-07-20,08:40:00,3.0220,3.0240,3.0210,3.0240,4
2012-07-20,08:55:00,3.0200,3.0200,3.0200,3.0200,7
2012-07-20,09:00:00,3.0200,3.0200,3.0190,3.0200,31
2012-07-20,09:05:00,3.0190,3.0200,3.0190,3.0190,10
2012-07-20,09:10:00,3.0200,3.0200,3.0200,3.0200,3
2012-07-20,09:20:00,3.0200,3.0200,3.0200,3.0200,1
2012-07-20,09:25:00,3.0200,3.0200,3.0200,3.0200,4
2012-07-20,09:35:00,3.0200,3.0200,3.0200,3.0200,12
2012-07-20,09:40:00,3.0200,3.0200,3.0200,3.0200,1
2012-07-20,09:45:00,3.0200,3.0200,3.0190,3.0190,6
2012-07-20,09:50:00,3.0200,3.0200,3.0200,3.0200,24
2012-07-20,09:55:00,3.0200,3.0200,3.0200,3.0200,10
2012-07-20,10:00:00,3.0200,3.0200,3.0200,3.0200,5
2012-07-20,10:05:00,3.0200,3.0220,3.0190,3.0220,6
2012-07-20,10:15:00,3.0250,3.0250,3.0250,3.0250,1
2012-07-20,10:20:00,3.0260,3.0290,3.0200,3.0200,4
2012-07-20,10:25:00,3.0260,3.0270,3.0260,3.0270,8
2012-07-20,10:30:00,3.0200,3.0200,3.0180,3.0180,14
2012-07-20,10:40:00,3.0170,3.0180,3.0170,3.0180,6
2012-07-20,10:45:00,3.0180,3.0190,3.0180,3.0190,2
2012-07-20,10:50:00,3.0190,3.0190,3.0190,3.0190,3
2012-07-20,11:05:00,3.0150,3.0150,3.0150,3.0150,1
2012-07-20,11:10:00,3.0200,3.0200,3.0200,3.0200,1
2012-07-20,11:15:00,3.0150,3.0150,3.0150,3.0150,1
2012-07-20,11:30:00,3.0160,3.0170,3.0160,3.0170,12
2012-07-20,11:35:00,3.0150,3.0160,3.0140,3.0160,6
2012-07-20,11:40:00,3.0150,3.0150,3.0150,3.0150,1
2012-07-20,11:45:00,3.0150,3.0150,3.0130,3.0130,2
2012-07-20,11:50:00,3.0120,3.0120,3.0120,3.0120,9
2012-07-20,11:55:00,3.0120,3.0120,3.0120,3.0120,1
2012-07-20,12:05:00,3.0120,3.0140,3.0120,3.0120,7
2012-07-20,12:10:00,3.0130,3.0130,3.0130,3.0130,1
2012-07-20,12:15:00,3.0120,3.0130,3.0120,3.0130,5
2012-07-20,12:20:00,3.0130,3.0150,3.0130,3.0150,18
2012-07-20,12:25:00,3.0150,3.0150,3.0130,3.0150,7
2012-07-20,12:30:00,3.0130,3.0150,3.0120,3.0140,26
2012-07-20,12:35:00,3.0140,3.0150,3.0090,3.0090,21
2012-07-20,12:40:00,3.0110,3.0110,3.0070,3.0070,21
2012-07-20,12:45:00,3.0080,3.0080,3.0040,3.0040,54
2012-07-20,12:50:00,3.0040,3.0040,3.0030,3.0040,31
2012-07-20,12:55:00,3.0030,3.0030,3.0010,3.0020,35
2012-07-20,13:00:00,3.0010,3.0050,3.0010,3.0030,49
2012-07-20,13:05:00,3.0070,3.0070,3.0070,3.0070,3
2012-07-20,13:10:00,3.0070,3.0070,3.0050,3.0070,7
2012-07-20,13:15:00,3.0040,3.0060,3.0040,3.0040,8
2012-07-20,13:20:00,3.0010,3.0010,3.0000,3.0000,55
2012-07-20,13:25:00,3.0020,3.0020,3.0000,3.0000,7
2012-07-20,13:30:00,3.0000,3.0020,2.9980,3.0020,18
2012-07-20,13:35:00,3.0010,3.0010,3.0000,3.0000,11
2012-07-20,13:40:00,3.0020,3.0020,3.0020,3.0020,6
2012-07-20,13:45:00,3.0010,3.0020,2.9990,3.0020,3
2012-07-20,13:50:00,3.0020,3.0040,3.0010,3.0010,8
2012-07-20,13:55:00,3.0010,3.0010,3.0010,3.0010,1
2012-07-20,14:00:00,3.0010,3.0070,3.0000,3.0020,57
2012-07-20,14:05:00,3.0000,3.0000,2.9980,2.9980,14
2012-07-20,14:10:00,2.9980,2.9980,2.9970,2.9980,25
2012-07-20,14:15:00,2.9960,2.9970,2.9940,2.9940,38
2012-07-20,14:25:00,2.9980,2.9980,2.9980,2.9980,5
2012-07-20,14:30:00,2.9960,3.0000,2.9960,3.0000,7
2012-07-20,14:35:00,3.0040,3.0060,3.0030,3.0060,7
2012-07-20,14:40:00,3.0050,3.0060,3.0050,3.0050,6
2012-07-20,14:45:00,3.0050,3.0050,3.0050,3.0050,1
2012-07-20,14:50:00,3.0050,3.0050,3.0050,3.0050,1
2012-07-20,15:00:00,3.0050,3.0090,3.0050,3.0070,12
2012-07-20,15:05:00,3.0080,3.0120,3.0080,3.0100,18
2012-07-20,15:10:00,3.0110,3.0110,3.0100,3.0100,15
2012-07-20,15:15:00,3.0110,3.0110,3.0110,3.0110,3
2012-07-20,15:20:00,3.0100,3.0140,3.0100,3.0120,20
2012-07-20,15:25:00,3.0120,3.0130,3.0120,3.0130,3
2012-07-20,15:30:00,3.0130,3.0130,3.0130,3.0130,7
2012-07-20,15:35:00,3.0120,3.0190,3.0120,3.0170,38
2012-07-20,15:40:00,3.0170,3.0170,3.0170,3.0170,2
2012-07-20,15:45:00,3.0160,3.0180,3.0160,3.0170,9
2012-07-20,15:55:00,3.0170,3.0170,3.0170,3.0170,3
2012-07-20,16:00:00,3.0160,3.0160,3.0160,3.0160,3
2012-07-20,16:05:00,3.0150,3.0150,3.0140,3.0150,27
2012-07-20,16:10:00,3.0140,3.0140,3.0140,3.0140,1
2012-07-20,16:15:00,3.0120,3.0120,3.0120,3.0120,10
2012-07-20,16:20:00,3.0090,3.0090,3.0070,3.0070,10
2012-07-20,16:25:00,3.0070,3.0100,3.0070,3.0100,9
2012-07-20,16:35:00,3.0040,3.0050,3.0040,3.0050,2
2012-07-20,16:40:00,3.0050,3.0070,3.0040,3.0050,19
2012-07-20,16:45:00,3.0040,3.0040,3.0000,3.0000,20
2012-07-20,16:50:00,2.9990,3.0000,2.9990,3.0000,9
2012-07-20,16:55:00,2.9990,2.9990,2.9990,2.9990,1
2012-07-20,17:00:00,3.0000,3.0020,3.0000,3.0020,21
2012-07-20,17:05:00,3.0030,3.0030,2.9990,2.9990,14
2012-07-20,17:10:00,3.0000,3.0000,2.9950,2.9950,20
2012-07-20,17:15:00,2.9960,2.9980,2.9960,2.9960,56
2012-07-20,17:20:00,2.9960,3.0000,2.9940,3.0000,64
2012-07-20,17:25:00,3.0010,3.0030,3.0010,3.0030,5
2012-07-20,17:30:00,3.0020,3.0030,3.0010,3.0010,7
2012-07-20,17:35:00,3.0010,3.0010,2.9990,2.9990,19
2012-07-20,17:40:00,2.9990,3.0010,2.9990,3.0010,9
2012-07-20,17:45:00,2.9990,2.9990,2.9990,2.9990,1
2012-07-20,17:50:00,2.9980,3.0000,2.9980,3.0000,3
2012-07-20,17:55:00,2.9970,2.9970,2.9950,2.9950,30
2012-07-20,18:00:00,2.9950,2.9980,2.9940,2.9970,34
2012-07-20,18:05:00,2.9960,2.9970,2.9920,2.9940,62
2012-07-20,18:10:00,2.9950,3.0130,2.9950,3.0070,96
2012-07-20,18:15:00,3.0050,3.0060,2.9930,2.9930,46
2012-07-20,18:20:00,2.9930,2.9960,2.9900,2.9900,134
2012-07-20,18:25:00,2.9900,2.9990,2.9840,2.9970,196
2012-07-20,18:30:00,2.9970,3.0080,2.9970,3.0060,107
2012-07-20,18:35:00,3.0030,3.0050,2.9970,3.0030,98
2012-07-20,18:40:00,3.0020,3.0110,3.0000,3.0020,156
2012-07-20,18:45:00,3.0020,3.0020,2.9930,3.0020,80
2012-07-20,18:50:00,2.9990,3.0020,2.9970,3.0020,48
2012-07-20,18:55:00,3.0030,3.0100,3.0000,3.0000,86
2012-07-20,19:00:00,2.9980,3.0020,2.9980,3.0000,42
2012-07-20,19:05:00,3.0000,3.0030,3.0000,3.0000,49
2012-07-20,19:10:00,3.0000,3.0010,2.9990,2.9990,38
2012-07-20,19:15:00,2.9990,2.9990,2.9950,2.9970,57
2012-07-20,19:20:00,2.9970,2.9970,2.9880,2.9880,89
2012-07-20,19:25:00,2.9890,2.9960,2.9890,2.9900,157
2012-07-20,19:30:00,2.9900,2.9980,2.9900,2.9950,67
2012-07-20,19:35:00,2.9960,2.9990,2.9940,2.9960,36
2012-07-20,19:40:00,2.9950,2.9950,2.9920,2.9930,51
2012-07-20,19:45:00,2.9930,2.9940,2.9920,2.9930,27
2012-07-20,19:50:00,2.9930,2.9980,2.9910,2.9960,93
2012-07-20,19:55:00,2.9970,3.0120,2.9970,3.0060,171
2012-07-20,20:00:00,3.0070,3.0210,3.0060,3.0150,440
2012-07-20,20:05:00,3.0150,3.0220,3.0110,3.0190,372
2012-07-20,20:10:00,3.0190,3.0200,3.0110,3.0170,307
2012-07-20,20:15:00,3.0160,3.0280,3.0150,3.0270,560
2012-07-20,20:20:00,3.0270,3.0480,3.0270,3.0460,1410
2012-07-20,20:25:00,3.0460,3.0490,3.0360,3.0370,878
2012-07-20,20:30:00,3.0370,3.0450,3.0330,3.0450,408
2012-07-20,20:35:00,3.0440,3.0440,3.0350,3.0380,322
2012-07-20,20:40:00,3.0380,3.0450,3.0320,3.0340,360
2012-07-20,20:45:00,3.0350,3.0360,3.0270,3.0310,1004
2012-07-20,20:50:00,3.0300,3.0330,3.0190,3.0210,722
2012-07-20,20:55:00,3.0200,3.0350,3.0140,3.0350,1134
2012-07-20,21:00:00,3.0350,3.0390,3.0260,3.0340,1521
2012-07-20,21:05:00,3.0330,3.0360,3.0280,3.0310,648
2012-07-20,21:10:00,3.0310,3.0350,3.0250,3.0290,661
2012-07-20,21:15:00,3.0290,3.0430,3.0250,3.0410,819
2012-07-20,21:20:00,3.0410,3.0510,3.0360,3.0510,1480
2012-07-20,21:25:00,3.0510,3.0580,3.0470,3.0570,1514
2012-07-20,21:30:00,3.0560,3.0580,3.0470,3.0490,1107
2012-07-20,21:35:00,3.0490,3.0510,3.0410,3.0440,1313
2012-07-20,21:40:00,3.0440,3.0480,3.0430,3.0460,630
2012-07-20,21:45:00,3.0460,3.0500,3.0410,3.0420,1146
2012-07-20,21:50:00,3.0430,3.0460,3.0320,3.0330,1196
2012-07-20,21:55:00,3.0330,3.0360,3.0260,3.0330,785
2012-07-20,22:00:00,3.0330,3.0360,3.0180,3.0230,1750
2012-07-20,22:05:00,3.0230,3.0290,3.0200,3.0290,895
2012-07-20,22:10:00,3.0290,3.0340,3.0270,3.0340,691
2012-07-20,22:15:00,3.0340,3.0440,3.0340,3.0400,1387
2012-07-20,22:20:00,3.0390,3.0410,3.0330,3.0340,378
2012-07-20,22:25:00,3.0340,3.0370,3.0300,3.0360,266
2012-07-20,22:30:00,3.0370,3.0430,3.0320,3.0430,636
2012-07-20,22:35:00,3.0420,3.0420,3.0280,3.0280,885
2012-07-20,22:40:00,3.0290,3.0300,3.0220,3.0220,546
2012-07-20,22:45:00,3.0220,3.0230,3.0150,3.0230,1147
2012-07-20,22:50:00,3.0220,3.0270,3.0190,3.0240,939
2012-07-20,22:55:00,3.0240,3.0250,3.0160,3.0170,565
2012-07-20,23:00:00,3.0160,3.0270,3.0160,3.0220,392
2012-07-20,23:05:00,3.0220,3.0240,3.0160,3.0200,379
2012-07-20,23:10:00,3.0190,3.0210,3.0130,3.0130,574
2012-07-20,23:15:00,3.0140,3.0200,3.0130,3.0150,212
2012-07-20,23:20:00,3.0150,3.0160,3.0090,3.0130,708
2012-07-20,23:25:00,3.0130,3.0130,3.0010,3.0040,991
2012-07-20,23:30:00,3.0050,3.0130,3.0040,3.0100,700
2012-07-20,23:35:00,3.0100,3.0230,3.0100,3.0220,771
2012-07-20,23:40:00,3.0220,3.0240,3.0130,3.0160,918
2012-07-20,23:45:00,3.0160,3.0190,3.0110,3.0160,466
2012-07-20,23:50:00,3.0170,3.0260,3.0160,3.0160,864
2012-07-20,23:55:00,3.0160,3.0210,3.0150,3.0190,305
2012-07-21,00:00:00,3.0180,3.0370,3.0150,3.0340,859
2012-07-21,00:05:00,3.0350,3.0380,3.0290,3.0360,1099
2012-07-21,00:10:00,3.0370,3.0390,3.0280,3.0290,549
2012-07-21,00:15:00,3.0310,3.0370,3.0240,3.0250,841
2012-07-21,00:20:00,3.0240,3.0260,3.0170,3.0180,280
2012-07-21,00:25:00,3.0180,3.0290,3.0170,3.0270,751
2012-07-21,00:30:00,3.0270,3.0310,3.0210,3.0240,519
2012-07-21,00:35:00,3.0240,3.0300,3.0220,3.0260,421
2012-07-21,00:40:00,3.0250,3.0300,3.0240,3.0240,445
2012-07-21,00:45:00,3.0240,3.0280,3.0190,3.0270,600
2012-07-21,00:50:00,3.0270,3.0370,3.0260,3.0310,1183
2012-07-21,00:55:00,3.0290,3.0330,3.0240,3.0310,375
2012-07-21,01:00:00,3.0300,3.0390,3.0280,3.0370,322
2012-07-21,01:05:00,3.0370,3.0460,3.0360,3.0410,949
2012-07-21,01:10:00,3.0420,3.0430,3.0370,3.0420,638
2012-07-21,01:15:00,3.0420,3.0420,3.0350,3.0380,390
2012-07-21,01:20:00,3.0380,3.0400,3.0340,3.0380,255
2012-07-21,01:25:00,3.0380,3.0510,3.0380,3.0490,599
2012-07-21,01:30:00,3.0500,3.0540,3.0450,3.0480,926
2012-07-21,01:35:00,3.0490,3.0540,3.0480,3.0510,292
2012-07-21,01:40:00,3.0510,3.0510,3.0450,3.0490,417
2012-07-21,01:45:00,3.0490,3.0710,3.0480,3.0630,2903
2012-07-21,01:50:00,3.0620,3.0650,3.0480,3.0480,1818
2012-07-21,01:55:00,3.0480,3.0530,3.0470,3.0480,1012
2012-07-21,02:00:00,3.0470,3.0490,3.0420,3.0480,634
2012-07-21,02:05:00,3.0480,3.0480,3.0320,3.0450,2250
2012-07-21,02:10:00,3.0440,3.0510,3.0330,3.0500,1070
2012-07-21,02:15:00,3.0510,3.0630,3.0490,3.0620,2045
2012-07-21,02:20:00,3.0630,3.0720,3.0590,3.0650,2477
2012-07-21,02:25:00,3.0640,3.0840,3.0640,3.0800,5111
2012-07-21,02:30:00,3.0800,3.0820,3.0750,3.0780,1100
2012-07-21,02:35:00,3.0790,3.0800,3.0760,3.0770,392
2012-07-21,02:40:00,3.0770,3.0790,3.0760,3.0770,144
2012-07-21,02:45:00,3.0770,3.0800,3.0770,3.0790,192
2012-07-21,02:50:00,3.0790,3.0860,3.0790,3.0860,246
2012-07-21,02:55:00,3.0860,3.0910,3.0830,3.0850,232
2012-07-21,03:00:00,3.0860,3.0880,3.0840,3.0850,212
2012-07-21,03:05:00,3.0850,3.0870,3.0850,3.0870,40
2012-07-21,03:10:00,3.0860,3.0870,3.0840,3.0840,110
2012-07-21,03:15:00,3.0840,3.0850,3.0810,3.0820,80
2012-07-21,03:20:00,3.0810,3.0850,3.0810,3.0840,206
2012-07-21,03:25:00,3.0850,3.0880,3.0820,3.0850,442
2012-07-21,03:30:00,3.0850,3.0880,3.0850,3.0860,148
2012-07-21,03:35:00,3.0860,3.0860,3.0810,3.0840,222
2012-07-21,03:40:00,3.0840,3.0850,3.0830,3.0840,164
2012-07-21,03:45:00,3.0840,3.0870,3.0840,3.0860,97
2012-07-21,03:50:00,3.0860,3.0870,3.0840,3.0850,94
2012-07-21,03:55:00,3.0850,3.0870,3.0850,3.0860,103
2012-07-21,04:00:00,3.0860,3.0860,3.0850,3.0850,55
2012-07-21,04:05:00,3.0850,3.0880,3.0840,3.0880,36
2012-07-21,04:10:00,3.0870,3.0930,3.0860,3.0910,115
2012-07-21,04:15:00,3.0900,3.0960,3.0890,3.0960,217
2012-07-21,04:20:00,3.0960,3.0960,3.0920,3.0950,82
2012-07-21,04:25:00,3.0940,3.0960,3.0930,3.0930,61
2012-07-21,04:30:00,3.0920,3.0950,3.0810,3.0810,18
2012-07-21,04:35:00,3.0950,3.0950,3.0940,3.0940,44
2012-07-21,04:40:00,3.0940,3.0950,3.0940,3.0940,19
2012-07-21,04:45:00,3.0940,3.0940,3.0940,3.0940,8
2012-07-21,04:50:00,3.0940,3.0950,3.0940,3.0940,11
2012-07-21,04:55:00,3.0940,3.0950,3.0930,3.0940,36
2012-07-21,05:00:00,3.0940,3.0940,3.0910,3.0910,28
2012-07-21,05:05:00,3.0920,3.0920,3.0900,3.0920,23
2012-07-21,05:10:00,3.0920,3.0950,3.0900,3.0920,77
2012-07-23,06:00:00,3.0830,3.0910,3.0810,3.0810,71
2012-07-23,06:05:00,3.0810,3.0900,3.0810,3.0890,50
2012-07-23,06:10:00,3.0890,3.0920,3.0870,3.0870,23
2012-07-23,06:20:00,3.0900,3.0900,3.0900,3.0900,1
2012-07-23,06:25:00,3.0920,3.0940,3.0910,3.0920,12
2012-07-23,06:30:00,3.0920,3.0920,3.0920,3.0920,3
2012-07-23,06:35:00,3.0920,3.0940,3.0910,3.0910,7
2012-07-23,06:40:00,3.0920,3.0970,3.0920,3.0970,38
2012-07-23,06:45:00,3.0970,3.0990,3.0960,3.0990,25
2012-07-23,06:50:00,3.0980,3.0990,3.0980,3.0990,6
2012-07-23,06:55:00,3.0970,3.0970,3.0970,3.0970,1
2012-07-23,07:00:00,3.0980,3.0980,3.0970,3.0970,5
2012-07-23,07:05:00,3.0960,3.0960,3.0920,3.0930,25
2012-07-23,07:10:00,3.0930,3.0940,3.0930,3.0930,3
2012-07-23,07:15:00,3.0940,3.0950,3.0940,3.0940,5
2012-07-23,07:20:00,3.0950,3.0980,3.0950,3.0980,13
2012-07-23,07:25:00,3.0990,3.0990,3.0990,3.0990,6
2012-07-23,07:30:00,3.0990,3.0990,3.0990,3.0990,1
2012-07-23,07:35:00,3.0970,3.0990,3.0970,3.0990,16
2012-07-23,07:40:00,3.0990,3.1000,3.0990,3.0990,11
2012-07-23,07:45:00,3.0990,3.0990,3.0990,3.0990,1
2012-07-23,07:50:00,3.0970,3.0980,3.0970,3.0980,4
2012-07-23,07:55:00,3.0950,3.0980,3.0930,3.0980,33
2012-07-23,08:00:00,3.0930,3.0970,3.0930,3.0970,3
2012-07-23,08:05:00,3.0970,3.0970,3.0910,3.0910,18
2012-07-23,08:10:00,3.0910,3.0920,3.0900,3.0920,15
2012-07-23,08:15:00,3.0930,3.0930,3.0890,3.0900,7
2012-07-23,08:20:00,3.0910,3.0930,3.0910,3.0930,4
2012-07-23,08:25:00,3.0930,3.0930,3.0930,3.0930,2
2012-07-23,08:30:00,3.0940,3.0960,3.0940,3.0950,12
2012-07-23,08:35:00,3.0960,3.0960,3.0930,3.0940,12
2012-07-23,08:40:00,3.0950,3.0950,3.0950,3.0950,1
2012-07-23,08:50:00,3.0950,3.0950,3.0940,3.0940,3
2012-07-23,08:55:00,3.0940,3.0940,3.0860,3.0860,45
2012-07-23,09:00:00,3.0850,3.0850,3.0830,3.0850,13
2012-07-23,09:05:00,3.0850,3.0880,3.0840,3.0880,45
2012-07-23,09:25:00,3.0830,3.0840,3.0830,3.0840,2
2012-07-23,09:30:00,3.0840,3.0840,3.0820,3.0820,13
2012-07-23,09:35:00,3.0820,3.0820,3.0820,3.0820,4
2012-07-23,09:40:00,3.0820,3.0820,3.0810,3.0810,16
2012-07-23,09:45:00,3.0810,3.0820,3.0810,3.0820,4
2012-07-23,09:50:00,3.0820,3.0820,3.0820,3.0820,6
2012-07-23,09:55:00,3.0830,3.0830,3.0830,3.0830,3
2012-07-23,10:05:00,3.0840,3.0860,3.0840,3.0860,14
2012-07-23,10:10:00,3.0870,3.0870,3.0840,3.0840,7
2012-07-23,10:15:00,3.0860,3.0870,3.0850,3.0850,8
2012-07-23,10:20:00,3.0850,3.0850,3.0840,3.0840,9
2012-07-23,10:25:00,3.0850,3.0850,3.0850,3.0850,1
2012-07-23,10:30:00,3.0850,3.0870,3.0850,3.0870,8
2012-07-23,10:35:00,3.0860,3.0870,3.0860,3.0870,5
2012-07-23,10:40:00,3.0870,3.0870,3.0850,3.0870,14
2012-07-23,10:50:00,3.0860,3.0870,3.0860,3.0860,4
2012-07-23,10:55:00,3.0870,3.0870,3.0870,3.0870,4
2012-07-23,11:00:00,3.0870,3.0870,3.0830,3.0830,32
2012-07-23,11:05:00,3.0880,3.0890,3.0880,3.0890,8
2012-07-23,11:10:00,3.0880,3.0880,3.0860,3.0870,12
2012-07-23,11:15:00,3.0860,3.0870,3.0860,3.0870,8
2012-07-23,11:20:00,3.0870,3.0870,3.0850,3.0850,4
2012-07-23,11:25:00,3.0870,3.0870,3.0870,3.0870,1
2012-07-23,11:30:00,3.0880,3.0880,3.0880,3.0880,3
2012-07-23,11:35:00,3.0860,3.0870,3.0860,3.0870,3
2012-07-23,11:40:00,3.0860,3.0860,3.0860,3.0860,9
2012-07-23,11:50:00,3.0880,3.0880,3.0860,3.0860,5
2012-07-23,11:55:00,3.0860,3.0860,3.0860,3.0860,1
2012-07-23,12:00:00,3.0850,3.0850,3.0850,3.0850,2
2012-07-23,12:10:00,3.0820,3.0820,3.0820,3.0820,1
2012-07-23,12:15:00,3.0850,3.0870,3.0830,3.0870,17
2012-07-23,12:20:00,3.0830,3.0890,3.0830,3.0890,9
2012-07-23,12:30:00,3.0840,3.0860,3.0820,3.0830,14
2012-07-23,12:35:00,3.0850,3.0850,3.0820,3.0820,6
2012-07-23,12:40:00,3.0810,3.0820,3.0810,3.0820,25
2012-07-23,12:45:00,3.0830,3.0880,3.0830,3.0870,12
2012-07-23,12:50:00,3.0890,3.0890,3.0850,3.0850,4
2012-07-23,12:55:00,3.0850,3.0850,3.0850,3.0850,3
2012-07-23,13:00:00,3.0870,3.0870,3.0860,3.0870,5
2012-07-23,13:05:00,3.0860,3.0860,3.0860,3.0860,2
2012-07-23,13:10:00,3.0850,3.0850,3.0850,3.0850,2
2012-07-23,13:20:00,3.0820,3.0830,3.0810,3.0810,13
2012-07-23,13:25:00,3.0830,3.0830,3.0830,3.0830,2
2012-07-23,13:30:00,3.0840,3.0850,3.0840,3.0850,3
2012-07-23,13:40:00,3.0850,3.0850,3.0850,3.0850,2
2012-07-23,13:45:00,3.0850,3.0850,3.0840,3.0840,3
2012-07-23,13:50:00,3.0830,3.0840,3.0810,3.0810,9
2012-07-23,13:55:00,3.0820,3.0820,3.0780,3.0790,16
2012-07-23,14:00:00,3.0800,3.0800,3.0780,3.0780,7
2012-07-23,14:05:00,3.0770,3.0770,3.0720,3.0740,48
2012-07-23,14:10:00,3.0720,3.0720,3.0700,3.0710,11
2012-07-23,14:15:00,3.0730,3.0740,3.0730,3.0730,4
2012-07-23,14:20:00,3.0740,3.0740,3.0730,3.0730,9
2012-07-23,14:25:00,3.0740,3.0740,3.0720,3.0720,2
2012-07-23,14:30:00,3.0720,3.0740,3.0710,3.0740,6
2012-07-23,14:35:00,3.0750,3.0750,3.0750,3.0750,7
2012-07-23,14:40:00,3.0740,3.0760,3.0740,3.0750,13
2012-07-23,14:45:00,3.0780,3.0780,3.0780,3.0780,6
2012-07-23,14:50:00,3.0820,3.0820,3.0820,3.0820,1
2012-07-23,15:00:00,3.0790,3.0790,3.0770,3.0770,9
2012-07-23,15:05:00,3.0770,3.0800,3.0760,3.0800,14
2012-07-23,15:10:00,3.0780,3.0790,3.0780,3.0790,3
2012-07-23,15:15:00,3.0770,3.0770,3.0710,3.0710,29
2012-07-23,15:20:00,3.0710,3.0720,3.0710,3.0720,11
2012-07-23,15:25:00,3.0710,3.0710,3.0670,3.0670,30
2012-07-23,15:30:00,3.0660,3.0670,3.0660,3.0670,2
2012-07-23,15:35:00,3.0680,3.0730,3.0680,3.0730,10
2012-07-23,15:40:00,3.0730,3.0770,3.0730,3.0750,22
2012-07-23,15:50:00,3.0750,3.0750,3.0740,3.0740,5
2012-07-23,15:55:00,3.0730,3.0750,3.0730,3.0730,38
2012-07-23,16:00:00,3.0730,3.0740,3.0730,3.0740,23
2012-07-23,16:05:00,3.0730,3.0740,3.0730,3.0740,16
2012-07-23,16:10:00,3.0730,3.0740,3.0720,3.0740,30
2012-07-23,16:15:00,3.0740,3.0740,3.0730,3.0740,18
2012-07-23,16:20:00,3.0730,3.0730,3.0720,3.0720,2
2012-07-23,16:25:00,3.0690,3.0700,3.0690,3.0700,8
2012-07-23,16:30:00,3.0710,3.0720,3.0710,3.0720,5
2012-07-23,16:35:00,3.0720,3.0790,3.0710,3.0760,82
2012-07-23,16:40:00,3.0780,3.0840,3.0780,3.0830,90
2012-07-23,16:45:00,3.0830,3.0830,3.0810,3.0810,7
2012-07-23,16:50:00,3.0820,3.0820,3.0790,3.0790,31
2012-07-23,16:55:00,3.0770,3.0810,3.0760,3.0770,24
2012-07-23,17:00:00,3.0770,3.0800,3.0770,3.0780,12
2012-07-23,17:05:00,3.0780,3.0780,3.0770,3.0780,7
2012-07-23,17:10:00,3.0770,3.0770,3.0770,3.0770,6
2012-07-23,17:15:00,3.0750,3.0750,3.0720,3.0720,10
2012-07-23,17:20:00,3.0720,3.0740,3.0700,3.0730,29
2012-07-23,17:25:00,3.0690,3.0700,3.0680,3.0690,12
2012-07-23,17:30:00,3.0680,3.0710,3.0660,3.0710,37
2012-07-23,17:35:00,3.0710,3.0710,3.0700,3.0700,4
2012-07-23,17:40:00,3.0700,3.0700,3.0700,3.0700,3
2012-07-23,17:45:00,3.0690,3.0690,3.0580,3.0620,148
2012-07-23,17:50:00,3.0630,3.0640,3.0610,3.0610,14
2012-07-23,17:55:00,3.0610,3.0630,3.0600,3.0610,17
2012-07-23,18:00:00,3.0600,3.0620,3.0570,3.0580,100
2012-07-23,18:05:00,3.0570,3.0570,3.0500,3.0530,114
2012-07-23,18:10:00,3.0530,3.0560,3.0500,3.0550,65
2012-07-23,18:15:00,3.0560,3.0610,3.0520,3.0530,44
2012-07-23,18:20:00,3.0540,3.0570,3.0460,3.0460,120
2012-07-23,18:25:00,3.0460,3.0520,3.0430,3.0520,89
2012-07-23,18:30:00,3.0520,3.0530,3.0430,3.0430,95
2012-07-23,18:35:00,3.0430,3.0520,3.0420,3.0470,120
2012-07-23,18:40:00,3.0470,3.0570,3.0460,3.0550,77
2012-07-23,18:45:00,3.0540,3.0550,3.0530,3.0540,26
2012-07-23,18:50:00,3.0550,3.0550,3.0520,3.0520,14
2012-07-23,18:55:00,3.0510,3.0560,3.0510,3.0550,38
2012-07-23,19:00:00,3.0560,3.0600,3.0550,3.0580,38
2012-07-23,19:05:00,3.0590,3.0650,3.0580,3.0600,41
2012-07-23,19:10:00,3.0600,3.0640,3.0600,3.0610,50
2012-07-23,19:15:00,3.0600,3.0620,3.0560,3.0560,68
2012-07-23,19:20:00,3.0560,3.0560,3.0470,3.0470,345
2012-07-23,19:25:00,3.0470,3.0560,3.0470,3.0560,92
2012-07-23,19:30:00,3.0560,3.0570,3.0490,3.0560,59
2012-07-23,19:35:00,3.0570,3.0690,3.0570,3.0660,76
2012-07-23,19:40:00,3.0660,3.0660,3.0580,3.0610,121
2012-07-23,19:45:00,3.0610,3.0620,3.0530,3.0600,86
2012-07-23,19:50:00,3.0600,3.0600,3.0520,3.0570,345
2012-07-23,19:55:00,3.0560,3.0560,3.0470,3.0480,323
2012-07-23,20:00:00,3.0470,3.0480,3.0360,3.0390,598
2012-07-23,20:05:00,3.0390,3.0410,3.0310,3.0360,388
2012-07-23,20:10:00,3.0370,3.0430,3.0320,3.0420,602
2012-07-23,20:15:00,3.0400,3.0410,3.0230,3.0230,656
2012-07-23,20:20:00,3.0230,3.0310,3.0160,3.0180,1239
2012-07-23,20:25:00,3.0180,3.0270,3.0170,3.0200,669
2012-07-23,20:30:00,3.0210,3.0220,3.0040,3.0080,1470
2012-07-23,20:35:00,3.0090,3.0170,3.0040,3.0150,657
2012-07-23,20:40:00,3.0160,3.0200,3.0080,3.0080,445
2012-07-23,20:45:00,3.0080,3.0080,2.9910,3.0040,1735
2012-07-23,20:50:00,3.0030,3.0150,3.0010,3.0120,984
2012-07-23,20:55:00,3.0120,3.0120,2.9980,3.0080,1177
2012-07-23,21:00:00,3.0090,3.0120,2.9910,3.0100,2549
2012-07-23,21:05:00,3.0090,3.0220,3.0010,3.0200,1709
2012-07-23,21:10:00,3.0210,3.0290,3.0150,3.0210,1343
2012-07-23,21:15:00,3.0210,3.0400,3.0210,3.0380,1498
2012-07-23,21:20:00,3.0380,3.0560,3.0370,3.0530,2129
2012-07-23,21:25:00,3.0530,3.0580,3.0410,3.0520,2592
2012-07-23,21:30:00,3.0510,3.0710,3.0490,3.0540,2056
2012-07-23,21:35:00,3.0550,3.0640,3.0520,3.0580,1324
2012-07-23,21:40:00,3.0580,3.0610,3.0460,3.0480,965
2012-07-23,21:45:00,3.0480,3.0640,3.0480,3.0610,686
2012-07-23,21:50:00,3.0600,3.0810,3.0600,3.0750,2178
2012-07-23,21:55:00,3.0760,3.0940,3.0750,3.0920,1913
2012-07-23,22:00:00,3.0920,3.0920,3.0790,3.0800,1298
2012-07-23,22:05:00,3.0810,3.0910,3.0790,3.0850,860
2012-07-23,22:10:00,3.0850,3.0860,3.0750,3.0860,1268
2012-07-23,22:15:00,3.0870,3.1050,3.0860,3.0980,2182
2012-07-23,22:20:00,3.0990,3.1170,3.0960,3.1140,2810
2012-07-23,22:25:00,3.1140,3.1300,3.1100,3.1180,3214
2012-07-23,22:30:00,3.1170,3.1210,3.1120,3.1140,1218
2012-07-23,22:35:00,3.1130,3.1130,3.1040,3.1090,842
2012-07-23,22:40:00,3.1080,3.1110,3.1030,3.1060,828
2012-07-23,22:45:00,3.1060,3.1080,3.0880,3.0910,1196
2012-07-23,22:50:00,3.0910,3.1080,3.0870,3.1070,1162
2012-07-23,22:55:00,3.1070,3.1100,3.0950,3.1030,877
2012-07-23,23:00:00,3.1030,3.1090,3.1000,3.1090,559
2012-07-23,23:05:00,3.1090,3.1100,3.1020,3.1070,640
2012-07-23,23:10:00,3.1070,3.1110,3.1040,3.1080,417
2012-07-23,23:15:00,3.1090,3.1120,3.1070,3.1100,309
2012-07-23,23:20:00,3.1100,3.1150,3.1100,3.1120,226
2012-07-23,23:25:00,3.1120,3.1150,3.1090,3.1100,633
2012-07-23,23:30:00,3.1110,3.1120,3.1080,3.1110,369
2012-07-23,23:35:00,3.1090,3.1140,3.1090,3.1120,611
2012-07-23,23:40:00,3.1120,3.1140,3.1080,3.1090,327
2012-07-23,23:45:00,3.1090,3.1090,3.0990,3.1000,588
2012-07-23,23:50:00,3.0990,3.1040,3.0970,3.1020,337
2012-07-23,23:55:00,3.1020,3.1030,3.0980,3.1010,358
2012-07-24,00:00:00,3.1010,3.1060,3.1010,3.1040,486
2012-07-24,00:05:00,3.1040,3.1040,3.0950,3.0990,628
2012-07-24,00:10:00,3.0990,3.1040,3.0960,3.0960,231
2012-07-24,00:15:00,3.0970,3.1000,3.0880,3.0900,900
2012-07-24,00:20:00,3.0910,3.0930,3.0840,3.0910,658
2012-07-24,00:25:00,3.0910,3.0940,3.0820,3.0830,477
2012-07-24,00:30:00,3.0830,3.0830,3.0640,3.0730,1808
2012-07-24,00:35:00,3.0730,3.0730,3.0610,3.0680,1442
2012-07-24,00:40:00,3.0670,3.0810,3.0630,3.0700,1575
2012-07-24,00:45:00,3.0720,3.0810,3.0690,3.0800,485
2012-07-24,00:50:00,3.0790,3.0800,3.0730,3.0730,187
2012-07-24,00:55:00,3.0720,3.0740,3.0620,3.0730,766
2012-07-24,01:00:00,3.0720,3.0870,3.0700,3.0840,622
2012-07-24,01:05:00,3.0840,3.0870,3.0750,3.0780,358
2012-07-24,01:10:00,3.0780,3.0880,3.0750,3.0880,358
2012-07-24,01:15:00,3.0880,3.0950,3.0840,3.0860,610
2012-07-24,01:20:00,3.0850,3.0910,3.0800,3.0880,700
2012-07-24,01:25:00,3.0880,3.1000,3.0880,3.0920,1015
2012-07-24,01:30:00,3.0930,3.1020,3.0900,3.0930,800
2012-07-24,01:35:00,3.0930,3.0940,3.0850,3.0910,910
2012-07-24,01:40:00,3.0930,3.0960,3.0860,3.0860,234
2012-07-24,01:45:00,3.0860,3.0910,3.0850,3.0900,187
2012-07-24,01:50:00,3.0900,3.0900,3.0690,3.0730,582
2012-07-24,01:55:00,3.0720,3.0740,3.0650,3.0710,675
2012-07-24,02:00:00,3.0710,3.0870,3.0710,3.0870,840
2012-07-24,02:05:00,3.0870,3.0900,3.0800,3.0850,665
2012-07-24,02:10:00,3.0850,3.1030,3.0850,3.0970,1675
2012-07-24,02:15:00,3.0970,3.1110,3.0960,3.1110,967
2012-07-24,02:20:00,3.1110,3.1170,3.1050,3.1120,1580
2012-07-24,02:25:00,3.1110,3.1220,3.1040,3.1170,2884
2012-07-24,02:30:00,3.1160,3.1170,3.1050,3.1130,1261
2012-07-24,02:35:00,3.1140,3.1190,3.1130,3.1180,436
2012-07-24,02:40:00,3.1180,3.1220,3.1170,3.1190,362
2012-07-24,02:45:00,3.1190,3.1200,3.1180,3.1200,166
2012-07-24,02:50:00,3.1200,3.1240,3.1190,3.1200,265
2012-07-24,02:55:00,3.1200,3.1210,3.1170,3.1190,240
2012-07-24,03:00:00,3.1190,3.1190,3.1130,3.1160,224
2012-07-24,03:05:00,3.1160,3.1170,3.1120,3.1130,107
2012-07-24,03:10:00,3.1120,3.1130,3.1100,3.1110,162
2012-07-24,03:15:00,3.1100,3.1120,3.1070,3.1070,155
2012-07-24,03:20:00,3.1080,3.1090,3.1020,3.1060,83
2012-07-24,03:25:00,3.1070,3.1140,3.1070,3.1130,138
2012-07-24,03:30:00,3.1130,3.1140,3.1110,3.1120,157
2012-07-24,03:35:00,3.1130,3.1140,3.1110,3.1130,103
2012-07-24,03:40:00,3.1140,3.1140,3.1090,3.1090,77
2012-07-24,03:45:00,3.1090,3.1100,3.1080,3.1090,78
2012-07-24,03:50:00,3.1090,3.1140,3.1090,3.1110,50
2012-07-24,03:55:00,3.1100,3.1110,3.1080,3.1090,47
2012-07-24,04:00:00,3.1090,3.1100,3.1080,3.1090,31
2012-07-24,04:05:00,3.1080,3.1110,3.1080,3.1110,45
2012-07-24,04:10:00,3.1100,3.1110,3.1090,3.1100,14
2012-07-24,04:15:00,3.1090,3.1110,3.1090,3.1110,26
2012-07-24,04:20:00,3.1110,3.1120,3.1090,3.1090,76
2012-07-24,04:25:00,3.1090,3.1090,3.1080,3.1080,26
2012-07-24,04:30:00,3.1090,3.1140,3.1090,3.1130,81
2012-07-24,04:35:00,3.1140,3.1150,3.1130,3.1150,56
2012-07-24,04:40:00,3.1170,3.1170,3.1140,3.1140,6
2012-07-24,04:45:00,3.1120,3.1150,3.1120,3.1130,5
2012-07-24,04:50:00,3.1140,3.1160,3.1140,3.1160,5
2012-07-24,04:55:00,3.1140,3.1200,3.1140,3.1180,81
2012-07-24,05:00:00,3.1170,3.1230,3.1160,3.1230,111
2012-07-24,05:05:00,3.1220,3.1260,3.1210,3.1260,18
2012-07-24,05:10:00,3.1260,3.1270,3.1230,3.1260,69
2012-07-24,06:00:00,3.1170,3.1220,3.1170,3.1170,9
2012-07-24,06:05:00,3.1170,3.1170,3.1170,3.1170,1
2012-07-24,06:15:00,3.1170,3.1170,3.1170,3.1170,1
2012-07-24,06:20:00,3.1170,3.1170,3.1160,3.1160,2
2012-07-24,06:35:00,3.1170,3.1190,3.1170,3.1180,5
2012-07-24,06:40:00,3.1180,3.1180,3.1180,3.1180,1
2012-07-24,06:55:00,3.1200,3.1200,3.1200,3.1200,3
2012-07-24,07:00:00,3.1200,3.1210,3.1200,3.1210,2
2012-07-24,07:05:00,3.1200,3.1200,3.1190,3.1190,2
2012-07-24,07:10:00,3.1180,3.1190,3.1180,3.1190,4
2012-07-24,07:20:00,3.1170,3.1170,3.1170,3.1170,2
2012-07-24,07:25:00,3.1170,3.1170,3.1150,3.1150,6
2012-07-24,07:30:00,3.1130,3.1170,3.1120,3.1170,24
2012-07-24,07:35:00,3.1200,3.1200,3.1200,3.1200,1
2012-07-24,07:45:00,3.1200,3.1240,3.1200,3.1240,3
2012-07-24,07:50:00,3.1220,3.1220,3.1180,3.1180,24
2012-07-24,08:00:00,3.1180,3.1180,3.1170,3.1170,6
2012-07-24,08:05:00,3.1160,3.1180,3.1160,3.1180,2
2012-07-24,08:10:00,3.1200,3.1200,3.1200,3.1200,1
2012-07-24,08:15:00,3.1160,3.1170,3.1160,3.1170,2
2012-07-24,08:30:00,3.1160,3.1160,3.1120,3.1140,10
2012-07-24,08:35:00,3.1120,3.1120,3.1100,3.1100,8
2012-07-24,08:40:00,3.1120,3.1120,3.1120,3.1120,2
2012-07-24,08:45:00,3.1140,3.1150,3.1140,3.1150,4
2012-07-24,08:50:00,3.1110,3.1110,3.1110,3.1110,2
2012-07-24,08:55:00,3.1100,3.1110,3.1100,3.1100,4
2012-07-24,09:05:00,3.1110,3.1130,3.1110,3.1130,3
2012-07-24,09:15:00,3.1130,3.1140,3.1130,3.1140,2
2012-07-24,09:20:00,3.1150,3.1150,3.1150,3.1150,3
2012-07-24,09:25:00,3.1160,3.1170,3.1130,3.1130,5
2012-07-24,09:30:00,3.1170,3.1170,3.1170,3.1170,3
2012-07-24,09:35:00,3.1150,3.1150,3.1150,3.1150,1
2012-07-24,09:40:00,3.1130,3.1130,3.1120,3.1120,2
2012-07-24,09:45:00,3.1160,3.1180,3.1160,3.1180,7
2012-07-24,09:55:00,3.1190,3.1190,3.1190,3.1190,7
2012-07-24,10:00:00,3.1190,3.1200,3.1190,3.1200,4
2012-07-24,10:05:00,3.1190,3.1190,3.1190,3.1190,3
2012-07-24,10:10:00,3.1190,3.1190,3.1190,3.1190,2
2012-07-24,10:20:00,3.1190,3.1190,3.1190,3.1190,6
2012-07-24,10:25:00,3.1200,3.1210,3.1200,3.1210,12
2012-07-24,10:30:00,3.1200,3.1210,3.1200,3.1210,2
2012-07-24,10:40:00,3.1210,3.1220,3.1210,3.1210,5
2012-07-24,10:55:00,3.1240,3.1250,3.1200,3.1200,6
2012-07-24,11:00:00,3.1200,3.1200,3.1200,3.1200,2
2012-07-24,11:05:00,3.1240,3.1250,3.1240,3.1250,2
2012-07-24,11:15:00,3.1200,3.1200,3.1200,3.1200,2
2012-07-24,11:20:00,3.1200,3.1200,3.1200,3.1200,1
2012-07-24,11:30:00,3.1230,3.1230,3.1230,3.1230,1
2012-07-24,11:50:00,3.1200,3.1220,3.1200,3.1200,7
2012-07-24,11:55:00,3.1220,3.1220,3.1220,3.1220,1
2012-07-24,12:00:00,3.1200,3.1200,3.1200,3.1200,1
2012-07-24,12:05:00,3.1170,3.1170,3.1170,3.1170,1
2012-07-24,12:10:00,3.1190,3.1190,3.1190,3.1190,1
2012-07-24,12:15:00,3.1180,3.1180,3.1170,3.1170,8
2012-07-24,12:20:00,3.1170,3.1170,3.1150,3.1160,14
2012-07-24,12:25:00,3.1180,3.1180,3.1180,3.1180,1
2012-07-24,12:30:00,3.1170,3.1190,3.1120,3.1120,89
2012-07-24,12:35:00,3.1120,3.1130,3.1100,3.1100,20
2012-07-24,12:50:00,3.1110,3.1110,3.1080,3.1090,23
2012-07-24,12:55:00,3.1120,3.1120,3.1120,3.1120,2
2012-07-24,13:00:00,3.1140,3.1150,3.1140,3.1150,3
2012-07-24,13:05:00,3.1150,3.1150,3.1150,3.1150,3
2012-07-24,13:10:00,3.1140,3.1150,3.1140,3.1150,5
2012-07-24,13:15:00,3.1140,3.1140,3.1130,3.1130,5
2012-07-24,13:30:00,3.1140,3.1140,3.1140,3.1140,2
2012-07-24,13:35:00,3.1130,3.1140,3.1120,3.1140,7
2012-07-24,13:40:00,3.1130,3.1130,3.1130,3.1130,10
2012-07-24,13:50:00,3.1130,3.1130,3.1120,3.1120,2
2012-07-24,14:00:00,3.1130,3.1130,3.1130,3.1130,1
2012-07-24,14:05:00,3.1140,3.1140,3.1140,3.1140,1
2012-07-24,14:10:00,3.1140,3.1140,3.1140,3.1140,6
2012-07-24,14:20:00,3.1130,3.1130,3.1130,3.1130,1
2012-07-24,14:25:00,3.1100,3.1110,3.1080,3.1090,18
2012-07-24,14:30:00,3.1110,3.1130,3.1100,3.1100,8
2012-07-24,14:45:00,3.1120,3.1150,3.1120,3.1140,11
2012-07-24,14:50:00,3.1150,3.1180,3.1150,3.1180,22
2012-07-24,14:55:00,3.1160,3.1160,3.1160,3.1160,1
2012-07-24,15:00:00,3.1170,3.1170,3.1170,3.1170,3
2012-07-24,15:05:00,3.1170,3.1180,3.1160,3.1180,11
2012-07-24,15:10:00,3.1160,3.1170,3.1150,3.1170,5
2012-07-24,15:15:00,3.1130,3.1130,3.1120,3.1130,4
2012-07-24,15:20:00,3.1160,3.1160,3.1130,3.1130,4
2012-07-24,15:25:00,3.1090,3.1090,3.1060,3.1060,14
2012-07-24,15:30:00,3.1070,3.1080,3.1020,3.1020,49
2012-07-24,15:35:00,3.1020,3.1020,3.1010,3.1020,27
2012-07-24,15:40:00,3.1040,3.1040,3.1010,3.1010,6
2012-07-24,15:45:00,3.1010,3.1010,3.0990,3.0990,13
2012-07-24,15:50:00,3.0990,3.0990,3.0980,3.0990,4
2012-07-24,15:55:00,3.0990,3.1010,3.0990,3.1010,6
2012-07-24,16:00:00,3.1040,3.1040,3.1040,3.1040,1
2012-07-24,16:05:00,3.1040,3.1040,3.1030,3.1040,9
2012-07-24,16:10:00,3.1020,3.1020,3.1020,3.1020,2
2012-07-24,16:15:00,3.1050,3.1110,3.1050,3.1110,18
2012-07-24,16:20:00,3.1110,3.1110,3.1080,3.1080,10
2012-07-24,16:25:00,3.1050,3.1080,3.1050,3.1080,7
2012-07-24,16:30:00,3.1060,3.1060,3.1030,3.1030,21
2012-07-24,16:35:00,3.1020,3.1020,3.1000,3.1000,22
2012-07-24,16:40:00,3.0990,3.1000,3.0990,3.1000,4
2012-07-24,16:45:00,3.1000,3.1010,3.0990,3.1000,11
2012-07-24,16:50:00,3.0990,3.1010,3.0980,3.1010,41
2012-07-24,17:00:00,3.1020,3.1030,3.1020,3.1020,9
2012-07-24,17:05:00,3.1020,3.1020,3.1010,3.1010,5
2012-07-24,17:10:00,3.1000,3.1020,3.0970,3.0970,12
2012-07-24,17:15:00,3.0970,3.0980,3.0970,3.0970,57
2012-07-24,17:20:00,3.0990,3.0990,3.0970,3.0970,10
2012-07-24,17:25:00,3.0980,3.1060,3.0980,3.1060,24
2012-07-24,17:30:00,3.1020,3.1020,3.1000,3.1000,3
2012-07-24,17:40:00,3.1010,3.1020,3.0970,3.0990,12
2012-07-24,17:45:00,3.0970,3.1000,3.0970,3.0980,15
2012-07-24,17:50:00,3.0990,3.1000,3.0990,3.0990,8
2012-07-24,17:55:00,3.0980,3.0990,3.0970,3.0970,4
2012-07-24,18:00:00,3.0990,3.1000,3.0970,3.1000,32
2012-07-24,18:05:00,3.0980,3.0980,3.0970,3.0980,36
2012-07-24,18:10:00,3.0970,3.0980,3.0970,3.0970,24
2012-07-24,18:15:00,3.0970,3.0970,3.0920,3.0920,95
2012-07-24,18:20:00,3.0930,3.0940,3.0920,3.0930,35
2012-07-24,18:25:00,3.0930,3.0960,3.0920,3.0920,99
2012-07-24,18:30:00,3.0920,3.0960,3.0920,3.0960,33
2012-07-24,18:35:00,3.0960,3.1020,3.0950,3.0970,42
2012-07-24,18:40:00,3.0960,3.1010,3.0950,3.0970,40
2012-07-24,18:45:00,3.0960,3.0960,3.0930,3.0930,37
2012-07-24,18:50:00,3.0930,3.0990,3.0930,3.0990,71
2012-07-24,18:55:00,3.0970,3.1050,3.0970,3.1020,37
2012-07-24,19:00:00,3.1030,3.1060,3.1030,3.1030,50
2012-07-24,19:05:00,3.1030,3.1040,3.0980,3.0980,73
2012-07-24,19:10:00,3.0990,3.0990,3.0950,3.0960,33
2012-07-24,19:15:00,3.0970,3.0980,3.0940,3.0940,76
2012-07-24,19:20:00,3.1000,3.1100,3.0990,3.1090,231
2012-07-24,19:25:00,3.1090,3.1170,3.1080,3.1170,89
2012-07-24,19:30:00,3.1150,3.1150,3.1060,3.1060,35
2012-07-24,19:35:00,3.1060,3.1060,3.0950,3.0960,156
2012-07-24,19:40:00,3.0960,3.1000,3.0910,3.0910,132
2012-07-24,19:45:00,3.0910,3.0980,3.0880,3.0980,116
2012-07-24,19:50:00,3.0960,3.1010,3.0950,3.0980,100
2012-07-24,19:55:00,3.0970,3.0980,3.0900,3.0900,88
2012-07-24,20:00:00,3.0910,3.1050,3.0910,3.0940,225
2012-07-24,20:05:00,3.0950,3.0970,3.0860,3.0880,153
2012-07-24,20:10:00,3.0880,3.0950,3.0840,3.0940,203
2012-07-24,20:15:00,3.0940,3.0980,3.0850,3.0870,330
2012-07-24,20:20:00,3.0880,3.1070,3.0870,3.1010,607
2012-07-24,20:25:00,3.1020,3.1090,3.1010,3.1050,462
2012-07-24,20:30:00,3.1040,3.1070,3.0920,3.0920,333
2012-07-24,20:35:00,3.0910,3.0990,3.0870,3.0970,275
2012-07-24,20:40:00,3.0980,3.1240,3.0970,3.1220,1010
2012-07-24,20:45:00,3.1240,3.1330,3.1150,3.1150,1441
2012-07-24,20:50:00,3.1160,3.1160,3.1050,3.1080,756
2012-07-24,20:55:00,3.1080,3.1210,3.1060,3.1160,755
2012-07-24,21:00:00,3.1160,3.1230,3.1000,3.1170,1753
2012-07-24,21:05:00,3.1190,3.1200,3.1050,3.1100,862
2012-07-24,21:10:00,3.1100,3.1220,3.1070,3.1190,1632
2012-07-24,21:15:00,3.1180,3.1390,3.1180,3.1380,2151
2012-07-24,21:20:00,3.1390,3.1530,3.1350,3.1480,3459
2012-07-24,21:25:00,3.1480,3.1480,3.1380,3.1450,1149
2012-07-24,21:30:00,3.1450,3.1530,3.1420,3.1450,1920
2012-07-24,21:35:00,3.1450,3.1450,3.1380,3.1420,1067
2012-07-24,21:40:00,3.1420,3.1480,3.1420,3.1440,537
2012-07-24,21:45:00,3.1440,3.1470,3.1400,3.1450,811
2012-07-24,21:50:00,3.1450,3.1580,3.1440,3.1540,1206
2012-07-24,21:55:00,3.1540,3.1660,3.1520,3.1530,2435
2012-07-24,22:00:00,3.1530,3.1550,3.1400,3.1440,1543
2012-07-24,22:05:00,3.1440,3.1530,3.1400,3.1450,1872
2012-07-24,22:10:00,3.1430,3.1520,3.1430,3.1490,807
2012-07-24,22:15:00,3.1480,3.1510,3.1420,3.1430,647
2012-07-24,22:20:00,3.1440,3.1480,3.1410,3.1410,609
2012-07-24,22:25:00,3.1410,3.1410,3.1310,3.1360,1489
2012-07-24,22:30:00,3.1350,3.1360,3.1250,3.1320,893
2012-07-24,22:35:00,3.1320,3.1340,3.1220,3.1280,1024
2012-07-24,22:40:00,3.1280,3.1390,3.1270,3.1360,421
2012-07-24,22:45:00,3.1370,3.1390,3.1270,3.1290,1228
2012-07-24,22:50:00,3.1280,3.1390,3.1280,3.1280,628
2012-07-24,22:55:00,3.1300,3.1390,3.1300,3.1370,521
2012-07-24,23:00:00,3.1370,3.1420,3.1340,3.1420,556
2012-07-24,23:05:00,3.1420,3.1470,3.1410,3.1420,945
2012-07-24,23:10:00,3.1440,3.1450,3.1370,3.1400,291
2012-07-24,23:15:00,3.1390,3.1400,3.1310,3.1320,371
2012-07-24,23:20:00,3.1330,3.1420,3.1320,3.1400,294
2012-07-24,23:25:00,3.1410,3.1410,3.1320,3.1320,417
2012-07-24,23:30:00,3.1320,3.1360,3.1290,3.1360,622
2012-07-24,23:35:00,3.1350,3.1420,3.1330,3.1360,800
2012-07-24,23:40:00,3.1360,3.1370,3.1290,3.1300,630
2012-07-24,23:45:00,3.1290,3.1300,3.1180,3.1220,1274
2012-07-24,23:50:00,3.1220,3.1290,3.1210,3.1280,1142
2012-07-24,23:55:00,3.1290,3.1330,3.1240,3.1300,429
2012-07-25,00:00:00,3.1300,3.1330,3.1250,3.1300,338
2012-07-25,00:05:00,3.1290,3.1380,3.1250,3.1380,360
2012-07-25,00:10:00,3.1370,3.1380,3.1310,3.1330,403
2012-07-25,00:15:00,3.1330,3.1450,3.1330,3.1350,794
2012-07-25,00:20:00,3.1360,3.1460,3.1350,3.1450,394
2012-07-25,00:25:00,3.1450,3.1610,3.1400,3.1580,1582
2012-07-25,00:30:00,3.1570,3.1660,3.1530,3.1530,1802
2012-07-25,00:35:00,3.1530,3.1610,3.1480,3.1490,1412
2012-07-25,00:40:00,3.1500,3.1550,3.1490,3.1530,480
2012-07-25,00:45:00,3.1520,3.1570,3.1460,3.1480,590
2012-07-25,00:50:00,3.1470,3.1560,3.1430,3.1490,467
2012-07-25,00:55:00,3.1490,3.1580,3.1490,3.1570,718
2012-07-25,01:00:00,3.1560,3.1750,3.1540,3.1680,1569
2012-07-25,01:05:00,3.1690,3.1710,3.1620,3.1700,677
2012-07-25,01:10:00,3.1700,3.1740,3.1680,3.1690,371
2012-07-25,01:15:00,3.1680,3.1750,3.1650,3.1740,462
2012-07-25,01:20:00,3.1730,3.1810,3.1640,3.1680,1570
2012-07-25,01:25:00,3.1670,3.1770,3.1650,3.1720,1028
2012-07-25,01:30:00,3.1740,3.1820,3.1670,3.1780,737
2012-07-25,01:35:00,3.1780,3.1900,3.1750,3.1890,1416
2012-07-25,01:40:00,3.1880,3.1940,3.1760,3.1790,1722
2012-07-25,01:45:00,3.1780,3.1830,3.1740,3.1790,824
2012-07-25,01:50:00,3.1790,3.1930,3.1790,3.1870,1018
2012-07-25,01:55:00,3.1880,3.1960,3.1850,3.1880,641
2012-07-25,02:00:00,3.1890,3.1960,3.1850,3.1930,1394
2012-07-25,02:05:00,3.1930,3.1940,3.1750,3.1760,1366
2012-07-25,02:10:00,3.1760,3.1840,3.1730,3.1840,1420
2012-07-25,02:15:00,3.1840,3.1940,3.1830,3.1930,957
2012-07-25,02:20:00,3.1940,3.1960,3.1810,3.1860,1395
2012-07-25,02:25:00,3.1870,3.1960,3.1790,3.1790,4149
2012-07-25,02:30:00,3.1780,3.1800,3.1700,3.1790,704
2012-07-25,02:35:00,3.1790,3.1810,3.1760,3.1760,349
2012-07-25,02:40:00,3.1760,3.1760,3.1740,3.1760,92
2012-07-25,02:45:00,3.1750,3.1750,3.1740,3.1740,47
2012-07-25,02:50:00,3.1750,3.1750,3.1660,3.1660,241
2012-07-25,02:55:00,3.1670,3.1710,3.1650,3.1690,127
2012-07-25,03:00:00,3.1690,3.1730,3.1690,3.1710,35
2012-07-25,03:05:00,3.1710,3.1710,3.1660,3.1660,123
2012-07-25,03:10:00,3.1650,3.1670,3.1650,3.1670,54
2012-07-25,03:15:00,3.1670,3.1710,3.1660,3.1700,66
2012-07-25,03:20:00,3.1700,3.1700,3.1670,3.1690,50
2012-07-25,03:25:00,3.1690,3.1700,3.1670,3.1670,22
2012-07-25,03:30:00,3.1670,3.1680,3.1660,3.1660,12
2012-07-25,03:35:00,3.1680,3.1700,3.1670,3.1700,48
2012-07-25,03:40:00,3.1690,3.1690,3.1670,3.1670,22
2012-07-25,03:45:00,3.1680,3.1690,3.1650,3.1670,111
2012-07-25,03:50:00,3.1680,3.1690,3.1670,3.1690,13
2012-07-25,03:55:00,3.1680,3.1690,3.1640,3.1650,52
2012-07-25,04:00:00,3.1650,3.1690,3.1650,3.1680,64
2012-07-25,04:05:00,3.1690,3.1690,3.1690,3.1690,6
2012-07-25,04:10:00,3.1710,3.1720,3.1700,3.1720,56
2012-07-25,04:15:00,3.1730,3.1730,3.1680,3.1690,73
2012-07-25,04:20:00,3.1680,3.1710,3.1680,3.1710,64
2012-07-25,04:25:00,3.1710,3.1720,3.1700,3.1700,16
2012-07-25,04:30:00,3.1710,3.1720,3.1710,3.1710,19
2012-07-25,04:35:00,3.1700,3.1870,3.1700,3.1700,51
2012-07-25,04:40:00,3.1710,3.1730,3.1680,3.1680,120
2012-07-25,04:45:00,3.1680,3.1700,3.1680,3.1680,44
2012-07-25,04:50:00,3.1690,3.1710,3.1690,3.1700,46
2012-07-25,04:55:00,3.1720,3.1720,3.1700,3.1700,48
2012-07-25,05:00:00,3.1700,3.1700,3.1680,3.1680,46
2012-07-25,05:05:00,3.1680,3.1720,3.1680,3.1720,23
2012-07-25,05:10:00,3.1730,3.1750,3.1700,3.1750,26
2012-07-25,06:00:00,3.1740,3.1750,3.1720,3.1740,8
2012-07-25,06:05:00,3.1750,3.1750,3.1750,3.1750,1
2012-07-25,06:10:00,3.1730,3.1730,3.1730,3.1730,2
2012-07-25,06:15:00,3.1710,3.1720,3.1670,3.1670,6
2012-07-25,06:20:00,3.1700,3.1700,3.1700,3.1700,1
2012-07-25,06:35:00,3.1670,3.1670,3.1670,3.1670,2
2012-07-25,06:40:00,3.1670,3.1700,3.1590,3.1650,18
2012-07-25,06:50:00,3.1640,3.1660,3.1640,3.1660,3
2012-07-25,06:55:00,3.1620,3.1620,3.1580,3.1580,17
2012-07-25,07:00:00,3.1620,3.1620,3.1620,3.1620,1
2012-07-25,07:05:00,3.1650,3.1650,3.1650,3.1650,1
2012-07-25,07:10:00,3.1650,3.1650,3.1650,3.1650,1
2012-07-25,07:20:00,3.1630,3.1630,3.1630,3.1630,1
2012-07-25,07:25:00,3.1630,3.1630,3.1630,3.1630,1
2012-07-25,07:30:00,3.1650,3.1660,3.1650,3.1660,7
2012-07-25,07:35:00,3.1650,3.1700,3.1650,3.1700,8
2012-07-25,07:40:00,3.1650,3.1650,3.1650,3.1650,1
2012-07-25,07:45:00,3.1650,3.1650,3.1650,3.1650,1
2012-07-25,07:50:00,3.1660,3.1700,3.1650,3.1700,13
2012-07-25,08:00:00,3.1690,3.1710,3.1680,3.1680,11
2012-07-25,08:05:00,3.1670,3.1670,3.1670,3.1670,1
2012-07-25,08:10:00,3.1660,3.1660,3.1660,3.1660,4
2012-07-25,08:15:00,3.1680,3.1680,3.1680,3.1680,1
2012-07-25,08:20:00,3.1680,3.1680,3.1680,3.1680,1
2012-07-25,08:35:00,3.1650,3.1670,3.1640,3.1670,5
2012-07-25,08:40:00,3.1630,3.1630,3.1560,3.1560,24
2012-07-25,08:45:00,3.1560,3.1560,3.1530,3.1530,15
2012-07-25,08:50:00,3.1530,3.1530,3.1520,3.1520,15
2012-07-25,09:00:00,3.1520,3.1520,3.1520,3.1520,1
2012-07-25,09:10:00,3.1560,3.1560,3.1560,3.1560,1
2012-07-25,09:25:00,3.1540,3.1540,3.1540,3.1540,1
2012-07-25,09:30:00,3.1570,3.1580,3.1570,3.1580,6
2012-07-25,09:35:00,3.1590,3.1590,3.1590,3.1590,1
2012-07-25,09:45:00,3.1590,3.1590,3.1590,3.1590,1
2012-07-25,09:50:00,3.1600,3.1600,3.1550,3.1550,4
2012-07-25,10:00:00,3.1560,3.1560,3.1550,3.1550,2
2012-07-25,10:10:00,3.1550,3.1550,3.1520,3.1520,6
2012-07-25,10:15:00,3.1550,3.1550,3.1530,3.1530,5
2012-07-25,10:30:00,3.1550,3.1570,3.1500,3.1570,14
2012-07-25,10:35:00,3.1500,3.1560,3.1490,3.1500,9
2012-07-25,10:40:00,3.1530,3.1580,3.1530,3.1580,6
2012-07-25,10:45:00,3.1500,3.1500,3.1500,3.1500,2
2012-07-25,10:50:00,3.1510,3.1510,3.1510,3.1510,1
2012-07-25,10:55:00,3.1540,3.1540,3.1540,3.1540,4
2012-07-25,11:05:00,3.1500,3.1570,3.1480,3.1530,28
2012-07-25,11:10:00,3.1530,3.1530,3.1500,3.1510,21
2012-07-25,11:15:00,3.1520,3.1520,3.1510,3.1510,5
2012-07-25,11:20:00,3.1510,3.1560,3.1470,3.1540,35
2012-07-25,11:25:00,3.1540,3.1540,3.1470,3.1470,13
2012-07-25,11:30:00,3.1520,3.1520,3.1460,3.1460,13
2012-07-25,11:35:00,3.1490,3.1490,3.1490,3.1490,1
2012-07-25,11:40:00,3.1460,3.1460,3.1460,3.1460,3
2012-07-25,11:50:00,3.1480,3.1480,3.1480,3.1480,1
2012-07-25,12:00:00,3.1480,3.1500,3.1460,3.1500,13
2012-07-25,12:05:00,3.1520,3.1520,3.1520,3.1520,2
2012-07-25,12:15:00,3.1530,3.1540,3.1500,3.1540,7
2012-07-25,12:20:00,3.1540,3.1550,3.1530,3.1540,14
2012-07-25,12:25:00,3.1540,3.1550,3.1510,3.1510,6
2012-07-25,12:30:00,3.1550,3.1590,3.1550,3.1590,53
2012-07-25,12:35:00,3.1590,3.1590,3.1570,3.1570,26
2012-07-25,12:40:00,3.1580,3.1580,3.1570,3.1580,7
2012-07-25,12:45:00,3.1580,3.1580,3.1580,3.1580,5
2012-07-25,12:50:00,3.1580,3.1590,3.1560,3.1560,14
2012-07-25,12:55:00,3.1570,3.1570,3.1570,3.1570,1
2012-07-25,13:00:00,3.1580,3.1580,3.1570,3.1580,21
2012-07-25,13:05:00,3.1570,3.1570,3.1570,3.1570,3
2012-07-25,13:10:00,3.1580,3.1590,3.1580,3.1580,13
2012-07-25,13:15:00,3.1580,3.1590,3.1580,3.1580,4
2012-07-25,13:20:00,3.1580,3.1580,3.1580,3.1580,2
2012-07-25,13:25:00,3.1570,3.1580,3.1560,3.1560,12
2012-07-25,13:40:00,3.1590,3.1590,3.1580,3.1580,2
2012-07-25,13:45:00,3.1590,3.1590,3.1590,3.1590,11
2012-07-25,13:50:00,3.1590,3.1630,3.1590,3.1590,36
2012-07-25,13:55:00,3.1610,3.1610,3.1590,3.1590,4
2012-07-25,14:00:00,3.1620,3.1620,3.1620,3.1620,2
2012-07-25,14:25:00,3.1580,3.1580,3.1580,3.1580,4
2012-07-25,14:30:00,3.1590,3.1590,3.1570,3.1570,19
2012-07-25,14:35:00,3.1590,3.1590,3.1570,3.1570,6
2012-07-25,14:40:00,3.1580,3.1580,3.1570,3.1580,6
2012-07-25,14:45:00,3.1590,3.1590,3.1560,3.1560,7
2012-07-25,14:55:00,3.1570,3.1570,3.1560,3.1570,4
2012-07-25,15:00:00,3.1570,3.1630,3.1570,3.1620,25
2012-07-25,15:05:00,3.1600,3.1600,3.1590,3.1590,2
2012-07-25,15:10:00,3.1610,3.1620,3.1580,3.1580,32
2012-07-25,15:15:00,3.1580,3.1610,3.1580,3.1610,13
2012-07-25,15:20:00,3.1590,3.1610,3.1590,3.1590,7
2012-07-25,15:25:00,3.1600,3.1600,3.1590,3.1590,16
2012-07-25,15:30:00,3.1600,3.1620,3.1600,3.1620,6
2012-07-25,15:35:00,3.1600,3.1600,3.1590,3.1590,2
2012-07-25,15:40:00,3.1580,3.1590,3.1580,3.1590,4
2012-07-25,15:45:00,3.1600,3.1620,3.1600,3.1620,15
2012-07-25,15:50:00,3.1620,3.1660,3.1620,3.1650,15
2012-07-25,15:55:00,3.1650,3.1650,3.1650,3.1650,2
2012-07-25,16:00:00,3.1600,3.1600,3.1570,3.1570,12
2012-07-25,16:05:00,3.1590,3.1600,3.1590,3.1600,7
2012-07-25,16:15:00,3.1600,3.1610,3.1590,3.1610,4
2012-07-25,16:20:00,3.1630,3.1660,3.1630,3.1660,9
2012-07-25,16:25:00,3.1630,3.1630,3.1630,3.1630,2
2012-07-25,16:30:00,3.1620,3.1660,3.1610,3.1660,10
2012-07-25,16:35:00,3.1660,3.1680,3.1620,3.1630,24
2012-07-25,16:40:00,3.1640,3.1690,3.1640,3.1690,48
2012-07-25,16:45:00,3.1690,3.1690,3.1680,3.1680,34
2012-07-25,16:50:00,3.1670,3.1670,3.1630,3.1640,9
2012-07-25,16:55:00,3.1630,3.1630,3.1630,3.1630,8
2012-07-25,17:00:00,3.1650,3.1650,3.1630,3.1640,17
2012-07-25,17:05:00,3.1650,3.1650,3.1650,3.1650,9
2012-07-25,17:10:00,3.1660,3.1660,3.1640,3.1650,30
2012-07-25,17:15:00,3.1660,3.1660,3.1640,3.1650,6
2012-07-25,17:20:00,3.1650,3.1650,3.1650,3.1650,1
2012-07-25,17:25:00,3.1640,3.1640,3.1640,3.1640,1
2012-07-25,17:30:00,3.1660,3.1660,3.1640,3.1650,10
2012-07-25,17:35:00,3.1640,3.1660,3.1630,3.1640,26
2012-07-25,17:40:00,3.1650,3.1680,3.1640,3.1680,14
2012-07-25,17:45:00,3.1680,3.1680,3.1680,3.1680,4
2012-07-25,17:50:00,3.1690,3.1690,3.1670,3.1690,7
2012-07-25,18:00:00,3.1660,3.1670,3.1640,3.1670,34
2012-07-25,18:05:00,3.1660,3.1660,3.1650,3.1650,13
2012-07-25,18:10:00,3.1650,3.1670,3.1630,3.1670,63
2012-07-25,18:15:00,3.1670,3.1670,3.1640,3.1650,33
2012-07-25,18:20:00,3.1650,3.1660,3.1630,3.1650,52
2012-07-25,18:25:00,3.1650,3.1730,3.1640,3.1700,81
2012-07-25,18:30:00,3.1700,3.1720,3.1660,3.1700,52
2012-07-25,18:35:00,3.1710,3.1740,3.1700,3.1720,55
2012-07-25,18:40:00,3.1710,3.1750,3.1710,3.1750,66
2012-07-25,18:45:00,3.1750,3.1780,3.1730,3.1750,91
2012-07-25,18:50:00,3.1750,3.1760,3.1730,3.1740,47
2012-07-25,18:55:00,3.1740,3.1750,3.1740,3.1750,30
2012-07-25,19:00:00,3.1750,3.1750,3.1710,3.1730,45
2012-07-25,19:05:00,3.1720,3.1740,3.1700,3.1730,82
2012-07-25,19:10:00,3.1740,3.1740,3.1690,3.1710,71
2012-07-25,19:15:00,3.1710,3.1730,3.1690,3.1700,73
2012-07-25,19:20:00,3.1700,3.1700,3.1660,3.1690,99
2012-07-25,19:25:00,3.1690,3.1700,3.1450,3.1470,403
2012-07-25,19:30:00,3.1460,3.1540,3.1450,3.1520,216
2012-07-25,19:35:00,3.1510,3.1510,3.1410,3.1470,182
2012-07-25,19:40:00,3.1480,3.1490,3.1440,3.1460,76
2012-07-25,19:45:00,3.1460,3.1540,3.1460,3.1540,168
2012-07-25,19:50:00,3.1530,3.1550,3.1450,3.1450,153
2012-07-25,19:55:00,3.1450,3.1520,3.1450,3.1500,91
2012-07-25,20:00:00,3.1510,3.1540,3.1380,3.1530,441
2012-07-25,20:05:00,3.1510,3.1660,3.1510,3.1630,355
2012-07-25,20:10:00,3.1630,3.1700,3.1590,3.1600,459
2012-07-25,20:15:00,3.1590,3.1600,3.1480,3.1590,426
2012-07-25,20:20:00,3.1600,3.1630,3.1550,3.1560,193
2012-07-25,20:25:00,3.1570,3.1570,3.1390,3.1410,732
2012-07-25,20:30:00,3.1410,3.1450,3.1310,3.1430,1051
2012-07-25,20:35:00,3.1430,3.1540,3.1400,3.1530,460
2012-07-25,20:40:00,3.1540,3.1640,3.1530,3.1540,568
2012-07-25,20:45:00,3.1560,3.1610,3.1470,3.1480,708
2012-07-25,20:50:00,3.1480,3.1510,3.1340,3.1350,874
2012-07-25,20:55:00,3.1360,3.1460,3.1320,3.1450,1381
2012-07-25,21:00:00,3.1440,3.1470,3.1240,3.1360,2219
2012-07-25,21:05:00,3.1360,3.1480,3.1360,3.1400,1610
2012-07-25,21:10:00,3.1390,3.1450,3.1310,3.1420,991
2012-07-25,21:15:00,3.1420,3.1530,3.1420,3.1490,716
2012-07-25,21:20:00,3.1490,3.1510,3.1390,3.1460,742
2012-07-25,21:25:00,3.1450,3.1540,3.1440,3.1490,665
2012-07-25,21:30:00,3.1480,3.1610,3.1480,3.1580,745
2012-07-25,21:35:00,3.1590,3.1600,3.1500,3.1520,739
2012-07-25,21:40:00,3.1510,3.1570,3.1410,3.1420,1281
2012-07-25,21:45:00,3.1420,3.1470,3.1350,3.1410,997
2012-07-25,21:50:00,3.1410,3.1470,3.1370,3.1390,718
2012-07-25,21:55:00,3.1390,3.1390,3.1290,3.1320,1353
2012-07-25,22:00:00,3.1320,3.1340,3.1130,3.1210,2309
2012-07-25,22:05:00,3.1210,3.1260,3.1120,3.1190,1402
2012-07-25,22:10:00,3.1180,3.1280,3.1180,3.1270,1444
2012-07-25,22:15:00,3.1270,3.1320,3.1240,3.1310,712
2012-07-25,22:20:00,3.1320,3.1320,3.1230,3.1240,522
2012-07-25,22:25:00,3.1240,3.1320,3.1240,3.1260,381
2012-07-25,22:30:00,3.1260,3.1260,3.0950,3.1070,1519
2012-07-25,22:35:00,3.1060,3.1140,3.1030,3.1100,725
2012-07-25,22:40:00,3.1100,3.1150,3.1080,3.1080,581
2012-07-25,22:45:00,3.1080,3.1080,3.0720,3.0810,3251
2012-07-25,22:50:00,3.0810,3.0820,3.0600,3.0740,3372
2012-07-25,22:55:00,3.0750,3.0830,3.0690,3.0750,1565
2012-07-25,23:00:00,3.0750,3.0790,3.0700,3.0720,710
2012-07-25,23:05:00,3.0720,3.0730,3.0610,3.0710,1004
2012-07-25,23:10:00,3.0710,3.0780,3.0700,3.0730,266
2012-07-25,23:15:00,3.0730,3.0880,3.0730,3.0840,1036
2012-07-25,23:20:00,3.0830,3.0930,3.0780,3.0790,632
2012-07-25,23:25:00,3.0780,3.0810,3.0720,3.0730,349
2012-07-25,23:30:00,3.0730,3.0730,3.0640,3.0680,898
2012-07-25,23:35:00,3.0680,3.0810,3.0670,3.0810,952
2012-07-25,23:40:00,3.0800,3.0900,3.0790,3.0860,483
2012-07-25,23:45:00,3.0850,3.0900,3.0810,3.0870,466
2012-07-25,23:50:00,3.0860,3.0880,3.0830,3.0840,184
2012-07-25,23:55:00,3.0850,3.0870,3.0830,3.0830,96
2012-07-26,00:00:00,3.0850,3.0860,3.0800,3.0800,154
2012-07-26,00:05:00,3.0790,3.0800,3.0730,3.0800,347
2012-07-26,00:10:00,3.0810,3.0870,3.0790,3.0820,347
2012-07-26,00:15:00,3.0820,3.0840,3.0760,3.0830,269
2012-07-26,00:20:00,3.0830,3.0870,3.0790,3.0870,202
2012-07-26,00:25:00,3.0870,3.0920,3.0870,3.0870,432
2012-07-26,00:30:00,3.0890,3.0920,3.0790,3.0790,867
2012-07-26,00:35:00,3.0790,3.0830,3.0750,3.0820,370
2012-07-26,00:40:00,3.0820,3.0850,3.0720,3.0740,406
2012-07-26,00:45:00,3.0750,3.0780,3.0730,3.0760,152
2012-07-26,00:50:00,3.0760,3.0780,3.0690,3.0710,428
2012-07-26,00:55:00,3.0710,3.0730,3.0680,3.0730,302
2012-07-26,01:00:00,3.0730,3.0740,3.0620,3.0650,552
2012-07-26,01:05:00,3.0640,3.0820,3.0630,3.0810,1257
2012-07-26,01:10:00,3.0800,3.0850,3.0770,3.0790,822
2012-07-26,01:15:00,3.0790,3.0910,3.0790,3.0870,567
2012-07-26,01:20:00,3.0870,3.0880,3.0770,3.0800,754
2012-07-26,01:25:00,3.0790,3.0790,3.0730,3.0770,192
2012-07-26,01:30:00,3.0770,3.0770,3.0690,3.0720,301
2012-07-26,01:35:00,3.0720,3.0740,3.0630,3.0640,879
2012-07-26,01:40:00,3.0650,3.0730,3.0650,3.0660,332
2012-07-26,01:45:00,3.0650,3.0730,3.0640,3.0710,535
2012-07-26,01:50:00,3.0710,3.0740,3.0660,3.0690,576
2012-07-26,01:55:00,3.0690,3.0800,3.0650,3.0770,810
2012-07-26,02:00:00,3.0770,3.0790,3.0690,3.0720,522
2012-07-26,02:05:00,3.0710,3.0740,3.0680,3.0710,363
2012-07-26,02:10:00,3.0710,3.0820,3.0710,3.0790,658
2012-07-26,02:15:00,3.0790,3.0800,3.0500,3.0590,2595
2012-07-26,02:20:00,3.0580,3.0730,3.0570,3.0670,1286
2012-07-26,02:25:00,3.0660,3.0750,3.0630,3.0700,2402
2012-07-26,02:30:00,3.0700,3.0790,3.0700,3.0700,440
2012-07-26,02:35:00,3.0700,3.0760,3.0700,3.0750,127
2012-07-26,02:40:00,3.0740,3.0740,3.0690,3.0710,185
2012-07-26,02:45:00,3.0720,3.0750,3.0710,3.0740,79
2012-07-26,02:50:00,3.0740,3.0740,3.0720,3.0730,45
2012-07-26,02:55:00,3.0730,3.0740,3.0720,3.0740,166
2012-07-26,03:00:00,3.0740,3.0740,3.0700,3.0700,137
2012-07-26,03:05:00,3.0700,3.0730,3.0700,3.0720,39
2012-07-26,03:10:00,3.0730,3.0730,3.0710,3.0730,17
2012-07-26,03:15:00,3.0710,3.0730,3.0680,3.0680,168
2012-07-26,03:20:00,3.0680,3.0680,3.0670,3.0680,40
2012-07-26,03:25:00,3.0660,3.0660,3.0640,3.0640,48
2012-07-26,03:30:00,3.0650,3.0670,3.0650,3.0670,33
2012-07-26,03:35:00,3.0680,3.0690,3.0670,3.0670,32
2012-07-26,03:40:00,3.0670,3.0670,3.0650,3.0650,15
2012-07-26,03:45:00,3.0650,3.0670,3.0650,3.0670,43
2012-07-26,03:50:00,3.0680,3.0710,3.0670,3.0690,71
2012-07-26,03:55:00,3.0690,3.0700,3.0690,3.0690,27
2012-07-26,04:00:00,3.0700,3.0700,3.0690,3.0690,9
2012-07-26,04:05:00,3.0690,3.0690,3.0650,3.0650,66
2012-07-26,04:10:00,3.0650,3.0690,3.0630,3.0650,150
2012-07-26,04:15:00,3.0650,3.0710,3.0630,3.0700,143
2012-07-26,04:20:00,3.0700,3.0700,3.0670,3.0670,20
2012-07-26,04:25:00,3.0690,3.0690,3.0680,3.0690,25
2012-07-26,04:30:00,3.0670,3.0680,3.0660,3.0670,19
2012-07-26,04:35:00,3.0700,3.0700,3.0670,3.0670,20
2012-07-26,04:40:00,3.0670,3.0700,3.0670,3.0680,30
2012-07-26,04:50:00,3.0680,3.0690,3.0660,3.0670,18
2012-07-26,04:55:00,3.0690,3.0700,3.0690,3.0700,15
2012-07-26,05:00:00,3.0700,3.0710,3.0670,3.0700,84
2012-07-26,05:05:00,3.0700,3.0710,3.0700,3.0700,5
2012-07-26,05:10:00,3.0700,3.0730,3.0660,3.0730,9
2012-07-26,06:00:00,3.0620,3.0670,3.0620,3.0670,8
2012-07-26,06:05:00,3.0650,3.0650,3.0650,3.0650,1
2012-07-26,06:10:00,3.0650,3.0650,3.0650,3.0650,3
2012-07-26,06:30:00,3.0650,3.0650,3.0650,3.0650,2
2012-07-26,06:35:00,3.0640,3.0670,3.0640,3.0670,2
2012-07-26,06:45:00,3.0630,3.0700,3.0630,3.0700,4
2012-07-26,07:05:00,3.0730,3.0740,3.0730,3.0740,3
2012-07-26,07:10:00,3.0750,3.0750,3.0750,3.0750,2
2012-07-26,07:25:00,3.0720,3.0720,3.0720,3.0720,1
2012-07-26,07:40:00,3.0720,3.0730,3.0710,3.0730,4
2012-07-26,07:45:00,3.0730,3.0730,3.0730,3.0730,2
2012-07-26,08:20:00,3.0720,3.0720,3.0720,3.0720,1
2012-07-26,08:30:00,3.0740,3.0740,3.0720,3.0720,16
2012-07-26,08:40:00,3.0720,3.0720,3.0720,3.0720,1
2012-07-26,08:45:00,3.0720,3.0720,3.0720,3.0720,1
2012-07-26,09:00:00,3.0720,3.0720,3.0720,3.0720,1
2012-07-26,09:10:00,3.0720,3.0720,3.0720,3.0720,1
2012-07-26,09:25:00,3.0690,3.0690,3.0640,3.0640,2
2012-07-26,09:40:00,3.0690,3.0710,3.0660,3.0660,12
2012-07-26,10:00:00,3.0700,3.0700,3.0700,3.0700,3
2012-07-26,10:05:00,3.0620,3.0620,3.0600,3.0610,22
2012-07-26,10:10:00,3.0610,3.0610,3.0580,3.0590,8
2012-07-26,10:15:00,3.0590,3.0630,3.0580,3.0630,6
2012-07-26,10:20:00,3.0580,3.0580,3.0580,3.0580,2
2012-07-26,10:25:00,3.0570,3.0570,3.0560,3.0560,2
2012-07-26,10:50:00,3.0560,3.0560,3.0560,3.0560,2
2012-07-26,10:55:00,3.0540,3.0550,3.0540,3.0550,2
2012-07-26,11:05:00,3.0560,3.0560,3.0560,3.0560,1
2012-07-26,11:10:00,3.0560,3.0610,3.0560,3.0610,10
2012-07-26,11:15:00,3.0580,3.0590,3.0580,3.0590,3
2012-07-26,11:30:00,3.0590,3.0590,3.0590,3.0590,1
2012-07-26,11:40:00,3.0550,3.0610,3.0550,3.0610,2
2012-07-26,11:50:00,3.0570,3.0570,3.0570,3.0570,1
2012-07-26,12:30:00,3.0540,3.0610,3.0540,3.0610,12
2012-07-26,12:35:00,3.0550,3.0560,3.0540,3.0540,8
2012-07-26,12:40:00,3.0590,3.0590,3.0590,3.0590,1
2012-07-26,12:55:00,3.0580,3.0580,3.0580,3.0580,1
2012-07-26,13:00:00,3.0590,3.0600,3.0590,3.0600,7
2012-07-26,13:05:00,3.0580,3.0580,3.0580,3.0580,2
2012-07-26,13:10:00,3.0590,3.0590,3.0590,3.0590,10
2012-07-26,13:15:00,3.0620,3.0670,3.0620,3.0620,21
2012-07-26,13:25:00,3.0610,3.0610,3.0610,3.0610,1
2012-07-26,13:35:00,3.0630,3.0630,3.0630,3.0630,1
2012-07-26,13:40:00,3.0610,3.0610,3.0610,3.0610,1
2012-07-26,13:45:00,3.0630,3.0640,3.0630,3.0640,6
2012-07-26,13:50:00,3.0630,3.0630,3.0630,3.0630,3
2012-07-26,13:55:00,3.0610,3.0610,3.0590,3.0600,8
2012-07-26,14:15:00,3.0650,3.0650,3.0650,3.0650,1
2012-07-26,14:20:00,3.0670,3.0670,3.0650,3.0650,12
2012-07-26,14:25:00,3.0650,3.0650,3.0650,3.0650,2
2012-07-26,14:30:00,3.0670,3.0670,3.0670,3.0670,2
2012-07-26,14:40:00,3.0660,3.0660,3.0650,3.0650,4
2012-07-26,14:45:00,3.0640,3.0640,3.0640,3.0640,6
2012-07-26,15:00:00,3.0630,3.0640,3.0630,3.0640,4
2012-07-26,15:05:00,3.0630,3.0630,3.0610,3.0610,8
2012-07-26,15:10:00,3.0620,3.0620,3.0620,3.0620,1
2012-07-26,15:15:00,3.0620,3.0640,3.0620,3.0640,3
2012-07-26,15:20:00,3.0640,3.0710,3.0640,3.0710,26
2012-07-26,15:25:00,3.0700,3.0750,3.0700,3.0730,34
2012-07-26,15:30:00,3.0740,3.0750,3.0740,3.0750,23
2012-07-26,15:40:00,3.0750,3.0750,3.0720,3.0720,17
2012-07-26,15:45:00,3.0740,3.0740,3.0740,3.0740,2
2012-07-26,15:50:00,3.0750,3.0750,3.0710,3.0720,20
2012-07-26,15:55:00,3.0720,3.0740,3.0720,3.0740,2
2012-07-26,16:00:00,3.0740,3.0740,3.0730,3.0730,6
2012-07-26,16:05:00,3.0700,3.0700,3.0670,3.0670,11
2012-07-26,16:10:00,3.0670,3.0670,3.0600,3.0600,9
2012-07-26,16:15:00,3.0640,3.0640,3.0640,3.0640,4
2012-07-26,16:35:00,3.0660,3.0660,3.0620,3.0650,16
2012-07-26,16:40:00,3.0630,3.0630,3.0510,3.0560,87
2012-07-26,16:45:00,3.0550,3.0560,3.0530,3.0530,36
2012-07-26,16:50:00,3.0530,3.0550,3.0530,3.0550,5
2012-07-26,16:55:00,3.0530,3.0530,3.0530,3.0530,11
2012-07-26,17:00:00,3.0550,3.0550,3.0510,3.0510,35
2012-07-26,17:05:00,3.0520,3.0520,3.0470,3.0480,37
2012-07-26,17:15:00,3.0510,3.0510,3.0510,3.0510,2
2012-07-26,17:20:00,3.0530,3.0530,3.0530,3.0530,3
2012-07-26,17:25:00,3.0500,3.0500,3.0500,3.0500,2
2012-07-26,17:30:00,3.0520,3.0520,3.0500,3.0500,4
2012-07-26,17:35:00,3.0500,3.0510,3.0500,3.0510,11
2012-07-26,17:40:00,3.0460,3.0460,3.0430,3.0430,44
2012-07-26,17:45:00,3.0430,3.0480,3.0430,3.0480,21
2012-07-26,17:50:00,3.0470,3.0500,3.0470,3.0490,26
2012-07-26,17:55:00,3.0500,3.0520,3.0500,3.0510,14
2012-07-26,18:00:00,3.0550,3.0560,3.0520,3.0550,16
2012-07-26,18:05:00,3.0530,3.0580,3.0530,3.0560,27
2012-07-26,18:10:00,3.0570,3.0770,3.0570,3.0680,111
2012-07-26,18:15:00,3.0700,3.0760,3.0700,3.0760,33
2012-07-26,18:20:00,3.0760,3.0830,3.0760,3.0820,55
2012-07-26,18:25:00,3.0830,3.0830,3.0800,3.0810,18
2012-07-26,18:30:00,3.0820,3.0830,3.0810,3.0820,29
2012-07-26,18:35:00,3.0810,3.0830,3.0800,3.0800,40
2012-07-26,18:40:00,3.0810,3.0830,3.0780,3.0830,33
2012-07-26,18:45:00,3.0820,3.0860,3.0780,3.0780,147
2012-07-26,18:50:00,3.0780,3.0860,3.0760,3.0840,81
2012-07-26,18:55:00,3.0850,3.0860,3.0830,3.0850,39
2012-07-26,19:00:00,3.0850,3.0850,3.0790,3.0800,49
2012-07-26,19:05:00,3.0790,3.0790,3.0740,3.0750,86
2012-07-26,19:10:00,3.0750,3.0820,3.0730,3.0810,49
2012-07-26,19:15:00,3.0820,3.0910,3.0820,3.0910,94
2012-07-26,19:20:00,3.0900,3.1010,3.0900,3.0970,228
2012-07-26,19:25:00,3.0970,3.0970,3.0740,3.0810,195
2012-07-26,19:30:00,3.0810,3.0850,3.0770,3.0840,69
2012-07-26,19:35:00,3.0850,3.0850,3.0800,3.0820,62
2012-07-26,19:40:00,3.0820,3.0900,3.0820,3.0890,35
2012-07-26,19:45:00,3.0910,3.0960,3.0890,3.0900,83
2012-07-26,19:50:00,3.0870,3.0910,3.0800,3.0810,90
2012-07-26,19:55:00,3.0800,3.0800,3.0720,3.0760,91
2012-07-26,20:00:00,3.0760,3.0860,3.0760,3.0840,80
2012-07-26,20:05:00,3.0830,3.0830,3.0800,3.0800,23
2012-07-26,20:10:00,3.0800,3.0830,3.0800,3.0800,50
2012-07-26,20:15:00,3.0810,3.0910,3.0810,3.0890,232
2012-07-26,20:20:00,3.0880,3.0950,3.0860,3.0920,152
2012-07-26,20:25:00,3.0910,3.0940,3.0910,3.0930,34
2012-07-26,20:30:00,3.0920,3.1060,3.0910,3.1000,588
2012-07-26,20:35:00,3.1000,3.1020,3.0940,3.0950,163
2012-07-26,20:40:00,3.0950,3.1090,3.0950,3.1090,265
2012-07-26,20:45:00,3.1080,3.1160,3.1000,3.1030,408
2012-07-26,20:50:00,3.1030,3.1080,3.0980,3.1040,308
2012-07-26,20:55:00,3.1030,3.1070,3.0900,3.0980,531
2012-07-26,21:00:00,3.0970,3.1060,3.0930,3.0930,628
2012-07-26,21:05:00,3.0920,3.1000,3.0880,3.0960,467
2012-07-26,21:10:00,3.0950,3.1030,3.0890,3.1020,368
2012-07-26,21:15:00,3.1020,3.1020,3.0920,3.0940,220
2012-07-26,21:20:00,3.0930,3.0950,3.0860,3.0950,203
2012-07-26,21:25:00,3.0940,3.0980,3.0890,3.0980,318
2012-07-26,21:30:00,3.0970,3.1020,3.0970,3.0980,292
2012-07-26,21:35:00,3.0980,3.0980,3.0930,3.0940,134
2012-07-26,21:40:00,3.0950,3.1080,3.0950,3.1060,352
2012-07-26,21:45:00,3.1060,3.1080,3.1000,3.1000,357
2012-07-26,21:50:00,3.1000,3.1050,3.0950,3.0990,453
2012-07-26,21:55:00,3.0990,3.1040,3.0960,3.0970,169
2012-07-26,22:00:00,3.0970,3.1030,3.0960,3.0970,108
2012-07-26,22:05:00,3.0980,3.1010,3.0960,3.1000,170
2012-07-26,22:10:00,3.1000,3.1010,3.0940,3.0950,146
2012-07-26,22:15:00,3.0940,3.1040,3.0940,3.1040,485
2012-07-26,22:20:00,3.1030,3.1060,3.0990,3.1000,373
2012-07-26,22:25:00,3.1000,3.1020,3.0820,3.0900,652
2012-07-26,22:30:00,3.0860,3.1180,3.0590,3.0880,3643
2012-07-26,22:35:00,3.0880,3.1290,3.0860,3.1140,2620
2012-07-26,22:40:00,3.1130,3.1200,3.0930,3.1010,1471
2012-07-26,22:45:00,3.1020,3.1050,3.0860,3.1020,956
2012-07-26,22:50:00,3.1020,3.1030,3.0950,3.1000,268
2012-07-26,22:55:00,3.0990,3.0990,3.0760,3.0780,681
2012-07-26,23:00:00,3.0770,3.0880,3.0550,3.0590,1196
2012-07-26,23:05:00,3.0590,3.0670,3.0300,3.0360,2220
2012-07-26,23:10:00,3.0360,3.0380,3.0180,3.0320,1456
2012-07-26,23:15:00,3.0320,3.0350,3.0240,3.0260,631
2012-07-26,23:20:00,3.0270,3.0350,3.0260,3.0320,372
2012-07-26,23:25:00,3.0310,3.0330,3.0240,3.0240,306
2012-07-26,23:30:00,3.0240,3.0440,3.0240,3.0400,708
2012-07-26,23:35:00,3.0390,3.0490,3.0390,3.0460,423
2012-07-26,23:40:00,3.0460,3.0540,3.0370,3.0460,711
2012-07-26,23:45:00,3.0460,3.0600,3.0440,3.0580,586
2012-07-26,23:50:00,3.0580,3.0710,3.0560,3.0660,805
2012-07-26,23:55:00,3.0650,3.0750,3.0600,3.0640,566
2012-07-27,00:00:00,3.0640,3.0720,3.0600,3.0670,286
2012-07-27,00:05:00,3.0670,3.0690,3.0630,3.0650,160
2012-07-27,00:10:00,3.0640,3.0820,3.0620,3.0760,648
2012-07-27,00:15:00,3.0770,3.0800,3.0720,3.0740,452
2012-07-27,00:20:00,3.0740,3.0850,3.0720,3.0790,328
2012-07-27,00:25:00,3.0780,3.0830,3.0750,3.0750,282
2012-07-27,00:30:00,3.0760,3.0790,3.0720,3.0750,191
2012-07-27,00:35:00,3.0740,3.0780,3.0660,3.0710,443
2012-07-27,00:40:00,3.0710,3.0840,3.0710,3.0840,348
2012-07-27,00:45:00,3.0840,3.0930,3.0830,3.0890,731
2012-07-27,00:50:00,3.0890,3.0910,3.0810,3.0890,239
2012-07-27,00:55:00,3.0870,3.0870,3.0780,3.0780,87
2012-07-27,01:00:00,3.0780,3.0800,3.0710,3.0800,389
2012-07-27,01:05:00,3.0800,3.0850,3.0800,3.0840,114
2012-07-27,01:10:00,3.0840,3.0840,3.0760,3.0780,141
2012-07-27,01:15:00,3.0780,3.0790,3.0750,3.0760,89
2012-07-27,01:20:00,3.0760,3.0910,3.0760,3.0870,381
2012-07-27,01:25:00,3.0860,3.0890,3.0820,3.0850,108
2012-07-27,01:30:00,3.0860,3.0860,3.0820,3.0840,91
2012-07-27,01:35:00,3.0840,3.0860,3.0830,3.0830,71
2012-07-27,01:40:00,3.0830,3.0830,3.0720,3.0760,451
2012-07-27,01:45:00,3.0770,3.0830,3.0770,3.0780,174
2012-07-27,01:50:00,3.0780,3.0800,3.0620,3.0650,508
2012-07-27,01:55:00,3.0650,3.0710,3.0430,3.0660,992
2012-07-27,02:00:00,3.0660,3.0850,3.0650,3.0840,617
2012-07-27,02:05:00,3.0850,3.1000,3.0850,3.0960,1016
2012-07-27,02:10:00,3.0970,3.1180,3.0870,3.1170,1128
2012-07-27,02:15:00,3.1170,3.1190,3.0950,3.0990,1359
2012-07-27,02:20:00,3.0990,3.1120,3.0950,3.0990,1259
2012-07-27,02:25:00,3.0990,3.1130,3.0950,3.1010,3678
2012-07-27,02:30:00,3.1020,3.1020,3.0890,3.0950,875
2012-07-27,02:35:00,3.0940,3.0970,3.0940,3.0960,277
2012-07-27,02:40:00,3.0960,3.0980,3.0950,3.0960,114
2012-07-27,02:45:00,3.0950,3.0980,3.0950,3.0970,42
2012-07-27,02:50:00,3.0970,3.0980,3.0950,3.0950,204
2012-07-27,02:55:00,3.0940,3.0950,3.0920,3.0950,114
2012-07-27,03:00:00,3.0930,3.0960,3.0920,3.0930,140
2012-07-27,03:05:00,3.0910,3.0940,3.0900,3.0910,198
2012-07-27,03:10:00,3.0920,3.0940,3.0920,3.0940,17
2012-07-27,03:15:00,3.0940,3.0970,3.0940,3.0960,33
2012-07-27,03:20:00,3.0970,3.0990,3.0960,3.0990,133
2012-07-27,03:25:00,3.1000,3.1010,3.1000,3.1000,28
2012-07-27,03:30:00,3.1000,3.1010,3.1000,3.1010,37
2012-07-27,03:35:00,3.1000,3.1030,3.1000,3.1020,56
2012-07-27,03:40:00,3.1030,3.1030,3.1020,3.1020,38
2012-07-27,03:45:00,3.1020,3.1020,3.1020,3.1020,4
2012-07-27,03:50:00,3.1020,3.1040,3.1010,3.1030,72
2012-07-27,03:55:00,3.1030,3.1040,3.1020,3.1020,19
2012-07-27,04:00:00,3.1020,3.1030,3.1020,3.1020,21
2012-07-27,04:05:00,3.1010,3.1020,3.1010,3.1020,36
2012-07-27,04:10:00,3.1020,3.1040,3.1000,3.1000,48
2012-07-27,04:15:00,3.1000,3.1000,3.0980,3.0980,15
2012-07-27,04:20:00,3.0990,3.0990,3.0990,3.0990,43
2012-07-27,04:25:00,3.0990,3.1000,3.0980,3.0980,53
2012-07-27,04:30:00,3.0970,3.0970,3.0970,3.0970,27
2012-07-27,04:35:00,3.0970,3.1020,3.0970,3.1000,72
2012-07-27,04:40:00,3.1000,3.1050,3.0990,3.1000,39
2012-07-27,04:45:00,3.0990,3.0990,3.0990,3.0990,1
2012-07-27,04:50:00,3.0990,3.1010,3.0990,3.1010,14
2012-07-27,04:55:00,3.1000,3.1000,3.0970,3.0970,19
2012-07-27,05:00:00,3.0970,3.0970,3.0960,3.0970,9
2012-07-27,05:05:00,3.0970,3.0980,3.0960,3.0960,7
2012-07-27,05:10:00,3.0970,3.0980,3.0950,3.0950,9
2012-07-27,06:00:00,3.1030,3.1030,3.1030,3.1030,4
2012-07-27,06:30:00,3.0980,3.0980,3.0980,3.0980,1
2012-07-27,06:55:00,3.1020,3.1020,3.1020,3.1020,1
2012-07-27,07:05:00,3.1030,3.1030,3.1030,3.1030,1
2012-07-27,07:40:00,3.1030,3.1030,3.1030,3.1030,4
2012-07-27,08:20:00,3.0980,3.0980,3.0980,3.0980,1
2012-07-27,08:30:00,3.1050,3.1050,3.0970,3.1030,18
2012-07-27,09:30:00,3.0970,3.0970,3.0970,3.0970,2
2012-07-27,09:40:00,3.1050,3.1060,3.1050,3.1060,2
2012-07-27,11:40:00,3.0970,3.0970,3.0970,3.0970,1
2012-07-27,11:50:00,3.0960,3.0960,3.0960,3.0960,5
2012-07-27,12:15:00,3.0950,3.0950,3.0940,3.0940,2
2012-07-27,12:30:00,3.0940,3.0940,3.0940,3.0940,1
2012-07-27,13:00:00,3.0950,3.0950,3.0950,3.0950,4
2012-07-27,13:10:00,3.0980,3.0980,3.0980,3.0980,1
2012-07-27,13:25:00,3.1020,3.1020,3.1020,3.1020,4
2012-07-27,13:35:00,3.1030,3.1030,3.1030,3.1030,1
2012-07-27,13:45:00,3.1020,3.1030,3.1020,3.1030,5
2012-07-27,13:50:00,3.1040,3.1050,3.1040,3.1050,3
2012-07-27,14:00:00,3.1050,3.1050,3.1050,3.1050,1
2012-07-27,14:05:00,3.1050,3.1050,3.1050,3.1050,1
2012-07-27,14:35:00,3.1080,3.1090,3.1080,3.1090,2
2012-07-27,15:10:00,3.1080,3.1090,3.1080,3.1090,13
2012-07-27,15:15:00,3.1100,3.1100,3.1060,3.1060,2
2012-07-27,15:20:00,3.1050,3.1050,3.1050,3.1050,3
2012-07-27,15:25:00,3.1040,3.1040,3.1040,3.1040,1
2012-07-27,15:30:00,3.1000,3.1000,3.1000,3.1000,5
2012-07-27,15:35:00,3.1010,3.1010,3.1010,3.1010,1
2012-07-27,15:45:00,3.0960,3.0960,3.0950,3.0950,4
2012-07-27,15:50:00,3.0960,3.0960,3.0960,3.0960,1
2012-07-27,16:20:00,3.0960,3.0960,3.0940,3.0940,3
2012-07-27,16:25:00,3.0950,3.0950,3.0950,3.0950,2
2012-07-27,16:30:00,3.1050,3.1050,3.1050,3.1050,1
2012-07-27,16:40:00,3.1030,3.1030,3.1030,3.1030,2
2012-07-27,16:45:00,3.1010,3.1010,3.1010,3.1010,1
2012-07-27,17:00:00,3.0980,3.0990,3.0980,3.0990,5
2012-07-27,17:05:00,3.0970,3.0970,3.0970,3.0970,10
2012-07-27,17:15:00,3.0970,3.0970,3.0930,3.0930,10
2012-07-27,17:20:00,3.0930,3.0930,3.0930,3.0930,1
2012-07-27,17:25:00,3.0930,3.0930,3.0930,3.0930,1
2012-07-27,17:45:00,3.0960,3.0960,3.0960,3.0960,4
2012-07-27,17:50:00,3.0980,3.0980,3.0980,3.0980,41
2012-07-27,17:55:00,3.0980,3.0980,3.0980,3.0980,1
2012-07-27,18:00:00,3.0980,3.0980,3.0980,3.0980,21
2012-07-27,18:10:00,3.0980,3.0980,3.0980,3.0980,20
2012-07-27,18:15:00,3.0980,3.0980,3.0970,3.0970,4
2012-07-27,18:20:00,3.0970,3.0990,3.0970,3.0990,2
2012-07-27,18:25:00,3.0950,3.0950,3.0950,3.0950,6
2012-07-27,18:45:00,3.0980,3.0990,3.0980,3.0990,20
2012-07-27,18:55:00,3.0960,3.0960,3.0960,3.0960,1
2012-07-27,19:05:00,3.1030,3.1030,3.1000,3.1000,6
2012-07-27,19:10:00,3.1060,3.1070,3.1040,3.1040,10
2012-07-27,19:25:00,3.1050,3.1050,3.1050,3.1050,2
2012-07-27,19:30:00,3.1050,3.1050,3.1020,3.1030,18
2012-07-27,19:35:00,3.1020,3.1020,3.1000,3.1000,5
2012-07-27,19:40:00,3.0960,3.0980,3.0960,3.0980,2
2012-07-27,19:45:00,3.0950,3.1000,3.0950,3.1000,14
2012-07-27,19:50:00,3.0950,3.0950,3.0930,3.0930,9
2012-07-27,19:55:00,3.0930,3.0930,3.0840,3.0920,46
2012-07-27,20:00:00,3.0940,3.0970,3.0880,3.0890,49
2012-07-27,20:05:00,3.0890,3.0890,3.0850,3.0870,39
2012-07-27,20:10:00,3.0880,3.0930,3.0880,3.0920,41
2012-07-27,20:15:00,3.0920,3.0940,3.0900,3.0930,48
2012-07-27,20:20:00,3.0900,3.1030,3.0900,3.1020,23
2012-07-27,20:25:00,3.0980,3.0980,3.0950,3.0960,6
2012-07-27,20:30:00,3.0970,3.0980,3.0820,3.0830,55
2012-07-27,20:35:00,3.0820,3.0890,3.0800,3.0860,73
2012-07-27,20:40:00,3.0850,3.0900,3.0850,3.0850,48
2012-07-27,20:45:00,3.0840,3.0870,3.0790,3.0820,110
2012-07-27,20:50:00,3.0780,3.0800,3.0700,3.0710,140
2012-07-27,20:55:00,3.0750,3.0850,3.0670,3.0850,189
2012-07-27,21:00:00,3.0750,3.0750,3.0550,3.0580,178
2012-07-27,21:05:00,3.0660,3.0660,3.0380,3.0400,316
2012-07-27,21:10:00,3.0390,3.0550,3.0390,3.0550,202
2012-07-27,21:15:00,3.0440,3.0450,3.0410,3.0440,64
2012-07-27,21:20:00,3.0500,3.0580,3.0490,3.0580,109
2012-07-27,21:25:00,3.0550,3.0550,3.0480,3.0490,129
2012-07-27,21:30:00,3.0480,3.0500,3.0450,3.0500,231
2012-07-27,21:35:00,3.0500,3.0560,3.0430,3.0430,188
2012-07-27,21:40:00,3.0450,3.0520,3.0400,3.0500,212
2012-07-27,21:45:00,3.0510,3.0540,3.0510,3.0540,19
2012-07-27,21:50:00,3.0540,3.0600,3.0540,3.0590,50
2012-07-27,21:55:00,3.0590,3.0650,3.0590,3.0610,39
2012-07-27,22:00:00,3.0590,3.0590,3.0490,3.0490,41
2012-07-27,22:05:00,3.0500,3.0510,3.0470,3.0510,65
2012-07-27,22:10:00,3.0530,3.0530,3.0480,3.0480,4
2012-07-27,22:15:00,3.0500,3.0580,3.0500,3.0570,201
2012-07-27,22:20:00,3.0550,3.0690,3.0510,3.0680,128
2012-07-27,22:25:00,3.0650,3.0770,3.0640,3.0670,167
2012-07-27,22:30:00,3.0680,3.0720,3.0680,3.0680,96
2012-07-27,22:35:00,3.0650,3.0650,3.0580,3.0600,48
2012-07-27,22:40:00,3.0620,3.0620,3.0560,3.0560,44
2012-07-27,22:45:00,3.0650,3.0710,3.0650,3.0700,66
2012-07-27,22:50:00,3.0630,3.0700,3.0620,3.0680,58
2012-07-27,22:55:00,3.0630,3.0670,3.0610,3.0610,102
2012-07-27,23:00:00,3.0610,3.0700,3.0610,3.0700,34
2012-07-27,23:05:00,3.0640,3.0660,3.0590,3.0590,20
2012-07-27,23:10:00,3.0630,3.0630,3.0630,3.0630,7
2012-07-27,23:15:00,3.0650,3.0700,3.0650,3.0700,50
2012-07-27,23:20:00,3.0690,3.0690,3.0640,3.0640,9
2012-07-27,23:25:00,3.0610,3.0630,3.0610,3.0630,13
2012-07-27,23:30:00,3.0630,3.0660,3.0630,3.0650,36
2012-07-27,23:35:00,3.0640,3.0640,3.0640,3.0640,1
2012-07-27,23:45:00,3.0660,3.0660,3.0600,3.0600,58
2012-07-27,23:50:00,3.0590,3.0590,3.0590,3.0590,13
2012-07-27,23:55:00,3.0590,3.0590,3.0490,3.0490,68
2012-07-28,00:00:00,3.0490,3.0520,3.0490,3.0520,30
2012-07-28,00:05:00,3.0460,3.0460,3.0440,3.0440,30
2012-07-28,00:15:00,3.0480,3.0490,3.0480,3.0490,15
2012-07-28,00:20:00,3.0530,3.0530,3.0480,3.0490,33
2012-07-28,00:25:00,3.0490,3.0490,3.0480,3.0480,2
2012-07-28,00:30:00,3.0500,3.0500,3.0440,3.0440,46
2012-07-28,00:35:00,3.0410,3.0410,3.0320,3.0320,88
2012-07-28,00:40:00,3.0320,3.0330,3.0320,3.0330,8
2012-07-28,00:45:00,3.0400,3.0400,3.0400,3.0400,6
2012-07-28,00:55:00,3.0340,3.0340,3.0340,3.0340,3
2012-07-28,01:00:00,3.0400,3.0400,3.0400,3.0400,21
2012-07-28,01:05:00,3.0500,3.0510,3.0500,3.0500,166
2012-07-28,01:10:00,3.0540,3.0540,3.0500,3.0530,251
2012-07-28,01:15:00,3.0520,3.0520,3.0500,3.0500,48
2012-07-28,01:20:00,3.0480,3.0480,3.0410,3.0410,49
2012-07-28,01:25:00,3.0410,3.0410,3.0370,3.0370,29
2012-07-28,01:30:00,3.0410,3.0410,3.0380,3.0400,36
2012-07-28,01:35:00,3.0440,3.0500,3.0440,3.0450,25
2012-07-28,01:40:00,3.0450,3.0450,3.0390,3.0410,16
2012-07-28,01:45:00,3.0400,3.0400,3.0400,3.0400,22
2012-07-28,01:50:00,3.0400,3.0400,3.0350,3.0350,28
2012-07-28,01:55:00,3.0300,3.0300,3.0080,3.0150,246
2012-07-28,02:00:00,3.0150,3.0210,2.9960,3.0180,499
2012-07-28,02:05:00,3.0190,3.0230,3.0070,3.0180,429
2012-07-28,02:10:00,3.0190,3.0300,3.0110,3.0160,314
2012-07-28,02:15:00,3.0160,3.0160,3.0060,3.0060,378
2012-07-28,02:20:00,3.0050,3.0080,2.9990,3.0080,452
2012-07-28,02:25:00,3.0080,3.0310,2.9970,3.0310,368
2012-07-28,04:25:00,3.0350,3.0380,3.0350,3.0380,17
2012-07-28,04:30:00,3.0370,3.0380,3.0360,3.0380,10
2012-07-28,04:35:00,3.0340,3.0340,3.0340,3.0340,1
2012-07-28,04:40:00,3.0350,3.0380,3.0150,3.0380,15
2012-07-28,04:45:00,3.0380,3.0430,3.0380,3.0400,87
2012-07-28,04:50:00,3.0410,3.0410,3.0360,3.0400,19
2012-07-28,04:55:00,3.0380,3.0410,3.0380,3.0400,48
2012-07-28,05:00:00,3.0400,3.0430,3.0400,3.0430,39
2012-07-28,05:05:00,3.0420,3.0450,3.0420,3.0420,33
2012-07-28,05:10:00,3.0420,3.0430,3.0380,3.0390,33
2012-07-30,06:00:00,3.0300,3.0460,3.0300,3.0400,105
2012-07-30,06:05:00,3.0400,3.0430,3.0400,3.0430,12
2012-07-30,06:10:00,3.0450,3.0490,3.0440,3.0450,19
2012-07-30,06:15:00,3.0480,3.0550,3.0480,3.0530,31
2012-07-30,06:20:00,3.0530,3.0550,3.0530,3.0540,30
2012-07-30,06:25:00,3.0530,3.0550,3.0490,3.0520,54
2012-07-30,06:40:00,3.0490,3.0500,3.0480,3.0480,12
2012-07-30,06:45:00,3.0460,3.0460,3.0460,3.0460,11
2012-07-30,06:50:00,3.0480,3.0530,3.0480,3.0530,34
2012-07-30,06:55:00,3.0530,3.0530,3.0530,3.0530,2
2012-07-30,07:05:00,3.0510,3.0550,3.0510,3.0550,17
2012-07-30,07:10:00,3.0520,3.0540,3.0490,3.0540,14
2012-07-30,07:15:00,3.0510,3.0510,3.0510,3.0510,1
2012-07-30,07:20:00,3.0530,3.0550,3.0530,3.0550,7
2012-07-30,07:25:00,3.0550,3.0550,3.0550,3.0550,2
2012-07-30,07:30:00,3.0550,3.0550,3.0550,3.0550,1
2012-07-30,07:35:00,3.0540,3.0540,3.0540,3.0540,1
2012-07-30,07:40:00,3.0540,3.0540,3.0540,3.0540,2
2012-07-30,07:45:00,3.0540,3.0540,3.0540,3.0540,1
2012-07-30,07:50:00,3.0550,3.0550,3.0540,3.0540,4
2012-07-30,08:00:00,3.0540,3.0540,3.0540,3.0540,2
2012-07-30,08:05:00,3.0540,3.0540,3.0540,3.0540,2
2012-07-30,08:15:00,3.0540,3.0540,3.0540,3.0540,1
2012-07-30,08:25:00,3.0550,3.0550,3.0550,3.0550,1
2012-07-30,08:30:00,3.0540,3.0540,3.0540,3.0540,14
2012-07-30,08:35:00,3.0540,3.0540,3.0530,3.0540,9
2012-07-30,08:40:00,3.0520,3.0540,3.0520,3.0540,5
2012-07-30,08:45:00,3.0520,3.0530,3.0520,3.0530,2
2012-07-30,08:55:00,3.0520,3.0520,3.0520,3.0520,2
2012-07-30,09:00:00,3.0510,3.0580,3.0510,3.0580,102
2012-07-30,09:05:00,3.0580,3.0580,3.0570,3.0570,3
2012-07-30,09:10:00,3.0540,3.0570,3.0540,3.0570,15
2012-07-30,09:15:00,3.0540,3.0540,3.0530,3.0530,5
2012-07-30,09:20:00,3.0520,3.0520,3.0520,3.0520,4
2012-07-30,09:25:00,3.0530,3.0530,3.0520,3.0520,4
2012-07-30,09:35:00,3.0510,3.0510,3.0510,3.0510,1
2012-07-30,09:40:00,3.0510,3.0510,3.0500,3.0500,11
2012-07-30,09:45:00,3.0510,3.0510,3.0510,3.0510,8
2012-07-30,09:50:00,3.0520,3.0520,3.0510,3.0510,4
2012-07-30,09:55:00,3.0510,3.0530,3.0510,3.0530,4
2012-07-30,10:10:00,3.0540,3.0540,3.0540,3.0540,2
2012-07-30,10:30:00,3.0550,3.0550,3.0550,3.0550,1
2012-07-30,10:35:00,3.0550,3.0550,3.0550,3.0550,1
2012-07-30,10:40:00,3.0520,3.0520,3.0510,3.0510,2
2012-07-30,10:45:00,3.0570,3.0590,3.0570,3.0590,8
2012-07-30,10:50:00,3.0590,3.0590,3.0520,3.0580,11
2012-07-30,10:55:00,3.0580,3.0580,3.0580,3.0580,1
2012-07-30,11:05:00,3.0520,3.0520,3.0520,3.0520,3
2012-07-30,11:15:00,3.0520,3.0520,3.0520,3.0520,1
2012-07-30,11:20:00,3.0520,3.0540,3.0520,3.0530,5
2012-07-30,11:30:00,3.0550,3.0590,3.0550,3.0590,35
2012-07-30,11:35:00,3.0580,3.0600,3.0580,3.0600,5
2012-07-30,11:40:00,3.0590,3.0590,3.0590,3.0590,1
2012-07-30,11:50:00,3.0580,3.0590,3.0580,3.0590,14
2012-07-30,11:55:00,3.0590,3.0600,3.0590,3.0600,3
2012-07-30,12:00:00,3.0600,3.0600,3.0590,3.0590,2
2012-07-30,12:05:00,3.0580,3.0580,3.0570,3.0580,4
2012-07-30,12:15:00,3.0560,3.0560,3.0560,3.0560,1
2012-07-30,12:20:00,3.0560,3.0560,3.0540,3.0540,4
2012-07-30,12:25:00,3.0570,3.0600,3.0560,3.0560,20
2012-07-30,12:30:00,3.0560,3.0560,3.0520,3.0560,40
2012-07-30,12:35:00,3.0560,3.0570,3.0560,3.0560,15
2012-07-30,12:40:00,3.0550,3.0550,3.0520,3.0520,23
2012-07-30,12:45:00,3.0520,3.0520,3.0500,3.0520,21
2012-07-30,12:55:00,3.0540,3.0540,3.0540,3.0540,1
2012-07-30,13:00:00,3.0540,3.0550,3.0540,3.0550,2
2012-07-30,13:05:00,3.0530,3.0530,3.0510,3.0510,6
2012-07-30,13:10:00,3.0520,3.0530,3.0500,3.0530,18
2012-07-30,13:15:00,3.0540,3.0570,3.0540,3.0570,3
2012-07-30,13:20:00,3.0600,3.0630,3.0590,3.0590,13
2012-07-30,13:25:00,3.0600,3.0600,3.0600,3.0600,1
2012-07-30,13:30:00,3.0600,3.0600,3.0590,3.0590,3
2012-07-30,13:35:00,3.0610,3.0610,3.0610,3.0610,1
2012-07-30,13:45:00,3.0580,3.0580,3.0540,3.0550,7
2012-07-30,13:50:00,3.0540,3.0540,3.0530,3.0530,22
2012-07-30,14:00:00,3.0540,3.0570,3.0540,3.0570,17
2012-07-30,14:05:00,3.0560,3.0560,3.0500,3.0550,52
2012-07-30,14:10:00,3.0550,3.0550,3.0500,3.0520,22
2012-07-30,14:20:00,3.0530,3.0550,3.0530,3.0550,24
2012-07-30,14:25:00,3.0540,3.0560,3.0540,3.0560,15
2012-07-30,14:30:00,3.0560,3.0560,3.0540,3.0540,9
2012-07-30,14:35:00,3.0540,3.0580,3.0540,3.0580,8
2012-07-30,14:40:00,3.0550,3.0550,3.0530,3.0540,10
2012-07-30,14:45:00,3.0550,3.0550,3.0540,3.0550,9
2012-07-30,14:50:00,3.0550,3.0570,3.0550,3.0570,6
2012-07-30,14:55:00,3.0530,3.0530,3.0530,3.0530,2
2012-07-30,15:00:00,3.0540,3.0590,3.0540,3.0550,26
2012-07-30,15:05:00,3.0590,3.0600,3.0590,3.0590,11
2012-07-30,15:10:00,3.0600,3.0690,3.0600,3.0680,155
2012-07-30,15:15:00,3.0670,3.0670,3.0670,3.0670,4
2012-07-30,15:20:00,3.0670,3.0680,3.0660,3.0670,16
2012-07-30,15:25:00,3.0690,3.0730,3.0690,3.0720,55
2012-07-30,15:30:00,3.0720,3.0730,3.0700,3.0730,20
2012-07-30,15:35:00,3.0740,3.0790,3.0740,3.0780,112
2012-07-30,15:40:00,3.0780,3.0780,3.0710,3.0730,58
2012-07-30,15:45:00,3.0710,3.0730,3.0710,3.0730,7
2012-07-30,15:50:00,3.0710,3.0750,3.0710,3.0750,35
2012-07-30,15:55:00,3.0750,3.0750,3.0720,3.0740,24
2012-07-30,16:00:00,3.0740,3.0740,3.0680,3.0690,27
2012-07-30,16:05:00,3.0680,3.0690,3.0680,3.0690,10
2012-07-30,16:10:00,3.0660,3.0670,3.0650,3.0660,20
2012-07-30,16:15:00,3.0660,3.0680,3.0660,3.0680,12
2012-07-30,16:20:00,3.0700,3.0700,3.0690,3.0690,29
2012-07-30,16:25:00,3.0700,3.0700,3.0690,3.0690,4
2012-07-30,16:30:00,3.0670,3.0670,3.0660,3.0660,4
2012-07-30,16:35:00,3.0650,3.0650,3.0620,3.0630,22
2012-07-30,16:40:00,3.0640,3.0740,3.0640,3.0720,70
2012-07-30,16:45:00,3.0730,3.0740,3.0710,3.0730,48
2012-07-30,16:50:00,3.0730,3.0740,3.0710,3.0710,11
2012-07-30,16:55:00,3.0710,3.0720,3.0690,3.0690,11
2012-07-30,17:00:00,3.0690,3.0700,3.0650,3.0650,14
2012-07-30,17:05:00,3.0680,3.0710,3.0680,3.0710,13
2012-07-30,17:10:00,3.0710,3.0750,3.0700,3.0750,28
2012-07-30,17:15:00,3.0710,3.0710,3.0660,3.0690,26
2012-07-30,17:20:00,3.0680,3.0690,3.0670,3.0690,29
2012-07-30,17:25:00,3.0670,3.0690,3.0660,3.0660,19
2012-07-30,17:30:00,3.0660,3.0660,3.0640,3.0640,7
2012-07-30,17:35:00,3.0650,3.0670,3.0650,3.0660,7
2012-07-30,17:40:00,3.0660,3.0670,3.0660,3.0670,3
2012-07-30,17:45:00,3.0680,3.0720,3.0680,3.0720,12
2012-07-30,17:50:00,3.0720,3.0750,3.0720,3.0740,23
2012-07-30,17:55:00,3.0720,3.0720,3.0700,3.0700,4
2012-07-30,18:00:00,3.0690,3.0690,3.0650,3.0660,33
2012-07-30,18:05:00,3.0660,3.0660,3.0600,3.0640,59
2012-07-30,18:10:00,3.0650,3.0770,3.0650,3.0760,89
2012-07-30,18:15:00,3.0760,3.0820,3.0750,3.0790,86
2012-07-30,18:20:00,3.0760,3.0840,3.0750,3.0830,116
2012-07-30,18:25:00,3.0830,3.0870,3.0790,3.0830,178
2012-07-30,18:30:00,3.0840,3.0860,3.0790,3.0800,34
2012-07-30,18:35:00,3.0830,3.0850,3.0810,3.0840,33
2012-07-30,18:40:00,3.0830,3.0840,3.0800,3.0830,15
2012-07-30,18:45:00,3.0840,3.0840,3.0770,3.0800,42
2012-07-30,18:50:00,3.0810,3.0870,3.0810,3.0850,66
2012-07-30,18:55:00,3.0850,3.0860,3.0820,3.0820,61
2012-07-30,19:00:00,3.0810,3.0840,3.0800,3.0820,49
2012-07-30,19:05:00,3.0820,3.0880,3.0820,3.0850,87
2012-07-30,19:10:00,3.0860,3.0880,3.0830,3.0840,33
2012-07-30,19:15:00,3.0850,3.0850,3.0830,3.0830,42
2012-07-30,19:20:00,3.0830,3.0830,3.0770,3.0780,59
2012-07-30,19:25:00,3.0780,3.0820,3.0770,3.0770,29
2012-07-30,19:30:00,3.0760,3.0790,3.0750,3.0780,59
2012-07-30,19:35:00,3.0780,3.0880,3.0780,3.0880,133
2012-07-30,19:40:00,3.0880,3.0890,3.0850,3.0860,63
2012-07-30,19:45:00,3.0860,3.0860,3.0790,3.0810,68
2012-07-30,19:50:00,3.0830,3.0850,3.0820,3.0850,25
2012-07-30,19:55:00,3.0840,3.0870,3.0830,3.0840,91
2012-07-30,20:00:00,3.0840,3.0960,3.0840,3.0930,667
2012-07-30,20:05:00,3.0930,3.0940,3.0850,3.0850,307
2012-07-30,20:10:00,3.0840,3.1140,3.0840,3.1130,1443
2012-07-30,20:15:00,3.1130,3.1250,3.1080,3.1090,1391
2012-07-30,20:20:00,3.1100,3.1230,3.1100,3.1180,812
2012-07-30,20:25:00,3.1170,3.1200,3.1150,3.1180,244
2012-07-30,20:30:00,3.1190,3.1420,3.1180,3.1310,1877
2012-07-30,20:35:00,3.1320,3.1360,3.1240,3.1360,600
2012-07-30,20:40:00,3.1360,3.1400,3.1200,3.1230,853
2012-07-30,20:45:00,3.1220,3.1360,3.1220,3.1330,658
2012-07-30,20:50:00,3.1340,3.1340,3.1230,3.1250,423
2012-07-30,20:55:00,3.1250,3.1260,3.1200,3.1210,577
2012-07-30,21:00:00,3.1220,3.1340,3.1190,3.1340,2818
2012-07-30,21:05:00,3.1340,3.1470,3.1330,3.1390,2623
2012-07-30,21:10:00,3.1380,3.1530,3.1380,3.1460,2636
2012-07-30,21:15:00,3.1460,3.1500,3.1380,3.1490,1654
2012-07-30,21:20:00,3.1480,3.1600,3.1460,3.1580,2212
2012-07-30,21:25:00,3.1580,3.1670,3.1540,3.1550,1971
2012-07-30,21:30:00,3.1540,3.1650,3.1530,3.1620,1483
2012-07-30,21:35:00,3.1610,3.1800,3.1610,3.1770,3490
2012-07-30,21:40:00,3.1780,3.1810,3.1690,3.1710,2515
2012-07-30,21:45:00,3.1720,3.1810,3.1710,3.1770,2067
2012-07-30,21:50:00,3.1780,3.1900,3.1740,3.1880,3049
2012-07-30,21:55:00,3.1880,3.1920,3.1750,3.1750,2361
2012-07-30,22:00:00,3.1740,3.1840,3.1700,3.1720,1734
2012-07-30,22:05:00,3.1720,3.1750,3.1640,3.1710,1412
2012-07-30,22:10:00,3.1720,3.1720,3.1610,3.1640,1348
2012-07-30,22:15:00,3.1630,3.1710,3.1610,3.1680,1253
2012-07-30,22:20:00,3.1680,3.1710,3.1580,3.1640,1083
2012-07-30,22:25:00,3.1640,3.1660,3.1550,3.1590,624
2012-07-30,22:30:00,3.1580,3.1690,3.1580,3.1650,609
2012-07-30,22:35:00,3.1660,3.1770,3.1660,3.1760,907
2012-07-30,22:40:00,3.1760,3.1780,3.1700,3.1700,526
2012-07-30,22:45:00,3.1710,3.1730,3.1630,3.1680,671
2012-07-30,22:50:00,3.1670,3.1770,3.1650,3.1740,599
2012-07-30,22:55:00,3.1740,3.1770,3.1710,3.1730,486
2012-07-30,23:00:00,3.1740,3.1790,3.1720,3.1720,696
2012-07-30,23:05:00,3.1710,3.1740,3.1680,3.1740,507
2012-07-30,23:10:00,3.1740,3.1760,3.1710,3.1710,293
2012-07-30,23:15:00,3.1710,3.1730,3.1650,3.1720,466
2012-07-30,23:20:00,3.1720,3.1740,3.1680,3.1720,371
2012-07-30,23:25:00,3.1720,3.1730,3.1670,3.1690,477
2012-07-30,23:30:00,3.1690,3.1740,3.1670,3.1690,539
2012-07-30,23:35:00,3.1690,3.1730,3.1670,3.1700,466
2012-07-30,23:40:00,3.1700,3.1740,3.1630,3.1660,905
2012-07-30,23:45:00,3.1670,3.1790,3.1670,3.1710,1103
2012-07-30,23:50:00,3.1720,3.1770,3.1690,3.1740,332
2012-07-30,23:55:00,3.1740,3.1760,3.1710,3.1750,389
2012-07-31,00:00:00,3.1770,3.1820,3.1740,3.1770,821
2012-07-31,00:05:00,3.1770,3.1840,3.1740,3.1780,1108
2012-07-31,00:10:00,3.1790,3.1820,3.1690,3.1700,589
2012-07-31,00:15:00,3.1710,3.1830,3.1700,3.1820,792
2012-07-31,00:20:00,3.1810,3.1870,3.1790,3.1830,1256
2012-07-31,00:25:00,3.1830,3.1960,3.1790,3.1920,2060
2012-07-31,00:30:00,3.1920,3.1990,3.1880,3.1900,2042
2012-07-31,00:35:00,3.1890,3.1940,3.1870,3.1880,1085
2012-07-31,00:40:00,3.1890,3.1920,3.1850,3.1890,737
2012-07-31,00:45:00,3.1910,3.1920,3.1850,3.1880,609
2012-07-31,00:50:00,3.1880,3.1980,3.1850,3.1960,1275
2012-07-31,00:55:00,3.1960,3.2030,3.1920,3.1950,2364
2012-07-31,01:00:00,3.1940,3.1950,3.1810,3.1840,1767
2012-07-31,01:05:00,3.1840,3.1850,3.1770,3.1780,864
2012-07-31,01:10:00,3.1780,3.1930,3.1780,3.1830,1367
2012-07-31,01:15:00,3.1830,3.1860,3.1820,3.1850,240
2012-07-31,01:20:00,3.1850,3.1970,3.1850,3.1930,1267
2012-07-31,01:25:00,3.1930,3.1940,3.1850,3.1870,438
2012-07-31,01:30:00,3.1870,3.1960,3.1850,3.1920,1159
2012-07-31,01:35:00,3.1930,3.2040,3.1920,3.1990,2026
2012-07-31,01:40:00,3.2000,3.2010,3.1930,3.1940,943
2012-07-31,01:45:00,3.1940,3.1980,3.1900,3.1940,583
2012-07-31,01:50:00,3.1940,3.1940,3.1900,3.1940,415
2012-07-31,01:55:00,3.1940,3.2000,3.1920,3.2000,974
2012-07-31,02:00:00,3.2000,3.2110,3.1980,3.2030,2594
2012-07-31,02:05:00,3.2030,3.2220,3.1990,3.2180,3633
2012-07-31,02:10:00,3.2170,3.2200,3.2060,3.2100,1915
2012-07-31,02:15:00,3.2110,3.2270,3.2060,3.2250,3007
2012-07-31,02:20:00,3.2240,3.2300,3.2200,3.2260,2608
2012-07-31,02:25:00,3.2260,3.2310,3.2090,3.2140,4838
2012-07-31,02:30:00,3.2130,3.2180,3.2110,3.2150,1338
2012-07-31,02:35:00,3.2160,3.2200,3.2140,3.2170,332
2012-07-31,02:40:00,3.2170,3.2180,3.2120,3.2130,596
2012-07-31,02:45:00,3.2120,3.2140,3.2110,3.2120,267
2012-07-31,02:50:00,3.2120,3.2140,3.2110,3.2130,134
2012-07-31,02:55:00,3.2130,3.2140,3.2090,3.2130,245
2012-07-31,03:00:00,3.2120,3.2140,3.2110,3.2130,165
2012-07-31,03:05:00,3.2120,3.2130,3.2100,3.2110,160
2012-07-31,03:10:00,3.2110,3.2110,3.2090,3.2090,141
2012-07-31,03:15:00,3.2090,3.2100,3.2070,3.2080,121
2012-07-31,03:20:00,3.2080,3.2090,3.2060,3.2070,112
2012-07-31,03:25:00,3.2070,3.2080,3.2050,3.2050,110
2012-07-31,03:30:00,3.2050,3.2070,3.2040,3.2040,187
2012-07-31,03:35:00,3.2040,3.2050,3.2010,3.2020,219
2012-07-31,03:40:00,3.2030,3.2040,3.2000,3.2010,181
2012-07-31,03:45:00,3.2010,3.2030,3.2000,3.2020,89
2012-07-31,03:50:00,3.2020,3.2030,3.2000,3.2020,183
2012-07-31,03:55:00,3.2010,3.2030,3.2000,3.2010,160
2012-07-31,04:00:00,3.2000,3.2120,3.2000,3.2030,268
2012-07-31,04:05:00,3.2050,3.2100,3.2050,3.2090,52
2012-07-31,04:10:00,3.2090,3.2110,3.2060,3.2080,116
2012-07-31,04:15:00,3.2110,3.2130,3.2100,3.2130,82
2012-07-31,04:20:00,3.2120,3.2140,3.2110,3.2110,29
2012-07-31,04:25:00,3.2120,3.2160,3.2120,3.2140,39
2012-07-31,04:30:00,3.2140,3.2170,3.2130,3.2150,87
2012-07-31,04:35:00,3.2160,3.2170,3.2150,3.2150,105
2012-07-31,04:40:00,3.2160,3.2190,3.2150,3.2190,35
2012-07-31,04:45:00,3.2170,3.2180,3.2170,3.2170,4
2012-07-31,04:50:00,3.2170,3.2180,3.2150,3.2160,40
2012-07-31,04:55:00,3.2160,3.2170,3.2130,3.2160,51
2012-07-31,05:00:00,3.2170,3.2190,3.2160,3.2170,30
2012-07-31,05:05:00,3.2160,3.2180,3.2160,3.2160,26
2012-07-31,05:10:00,3.2160,3.2190,3.2160,3.2180,62
2012-07-31,06:00:00,3.2200,3.2280,3.2140,3.2200,45
2012-07-31,06:05:00,3.2140,3.2140,3.2090,3.2140,13
2012-07-31,06:10:00,3.2140,3.2140,3.2140,3.2140,1
2012-07-31,06:20:00,3.2130,3.2130,3.2060,3.2090,43
2012-07-31,06:25:00,3.2080,3.2090,3.2070,3.2090,7
2012-07-31,06:30:00,3.2080,3.2120,3.2080,3.2120,2
2012-07-31,06:35:00,3.2100,3.2100,3.2090,3.2090,2
2012-07-31,06:40:00,3.2060,3.2060,3.2040,3.2050,6
2012-07-31,06:45:00,3.2030,3.2030,3.2030,3.2030,1
2012-07-31,06:50:00,3.2020,3.2120,3.2020,3.2120,12
2012-07-31,07:00:00,3.2070,3.2070,3.2070,3.2070,4
2012-07-31,07:05:00,3.2070,3.2070,3.2060,3.2060,2
2012-07-31,07:10:00,3.2030,3.2030,3.2030,3.2030,2
2012-07-31,07:20:00,3.2060,3.2060,3.2060,3.2060,1
2012-07-31,07:25:00,3.2030,3.2030,3.2020,3.2020,4
2012-07-31,07:40:00,3.2050,3.2050,3.2050,3.2050,1
2012-07-31,07:45:00,3.2040,3.2040,3.2030,3.2030,15
2012-07-31,07:50:00,3.2060,3.2060,3.2060,3.2060,1
2012-07-31,07:55:00,3.2060,3.2060,3.2050,3.2050,7
2012-07-31,08:00:00,3.2050,3.2050,3.2050,3.2050,6
2012-07-31,08:05:00,3.2050,3.2090,3.2050,3.2090,24
2012-07-31,08:10:00,3.2070,3.2090,3.2010,3.2010,100
2012-07-31,08:20:00,3.2020,3.2050,3.2000,3.2000,51
2012-07-31,08:25:00,3.2020,3.2020,3.2020,3.2020,1
2012-07-31,08:30:00,3.2020,3.2030,3.2000,3.2030,6
2012-07-31,08:35:00,3.2030,3.2030,3.2020,3.2020,5
2012-07-31,08:40:00,3.2020,3.2020,3.2000,3.2000,6
2012-07-31,08:45:00,3.2000,3.2000,3.2000,3.2000,3
2012-07-31,08:50:00,3.2010,3.2020,3.2010,3.2020,7
2012-07-31,08:55:00,3.2020,3.2060,3.2020,3.2060,2
2012-07-31,09:05:00,3.2070,3.2070,3.2070,3.2070,1
2012-07-31,09:10:00,3.2070,3.2070,3.2070,3.2070,1
2012-07-31,09:15:00,3.2100,3.2100,3.2050,3.2050,4
2012-07-31,09:35:00,3.2110,3.2110,3.2110,3.2110,2
2012-07-31,09:45:00,3.2110,3.2110,3.2110,3.2110,1
2012-07-31,09:50:00,3.2060,3.2060,3.2060,3.2060,1
2012-07-31,10:00:00,3.2060,3.2110,3.2060,3.2110,3
2012-07-31,10:05:00,3.2090,3.2100,3.2070,3.2070,5
2012-07-31,10:10:00,3.2080,3.2080,3.2080,3.2080,2
2012-07-31,10:15:00,3.2100,3.2100,3.2100,3.2100,1
2012-07-31,10:20:00,3.2070,3.2070,3.2070,3.2070,1
2012-07-31,10:25:00,3.2070,3.2070,3.2070,3.2070,1
2012-07-31,10:30:00,3.2120,3.2120,3.2120,3.2120,5
2012-07-31,10:35:00,3.2150,3.2150,3.2150,3.2150,3
2012-07-31,10:40:00,3.2150,3.2160,3.2080,3.2160,6
2012-07-31,10:45:00,3.2160,3.2160,3.2130,3.2130,3
2012-07-31,10:55:00,3.2090,3.2130,3.2090,3.2130,4
2012-07-31,11:00:00,3.2090,3.2090,3.2070,3.2070,10
2012-07-31,11:05:00,3.2120,3.2160,3.2120,3.2160,3
2012-07-31,11:15:00,3.2070,3.2090,3.2070,3.2090,2
2012-07-31,11:25:00,3.2080,3.2080,3.2080,3.2080,1
2012-07-31,11:35:00,3.2120,3.2130,3.2120,3.2130,3
2012-07-31,11:45:00,3.2070,3.2070,3.2070,3.2070,3
2012-07-31,11:50:00,3.2130,3.2130,3.2130,3.2130,1
2012-07-31,12:00:00,3.2100,3.2100,3.2100,3.2100,1
2012-07-31,12:05:00,3.2100,3.2100,3.2100,3.2100,1
2012-07-31,12:10:00,3.2060,3.2100,3.2060,3.2060,13
2012-07-31,12:15:00,3.2060,3.2070,3.2040,3.2070,5
2012-07-31,12:20:00,3.2070,3.2090,3.2050,3.2090,8
2012-07-31,12:25:00,3.2070,3.2080,3.2060,3.2060,10
2012-07-31,12:30:00,3.2060,3.2080,3.2040,3.2080,19
2012-07-31,12:35:00,3.2100,3.2120,3.2100,3.2120,25
2012-07-31,12:40:00,3.2100,3.2190,3.2100,3.2140,14
2012-07-31,12:45:00,3.2170,3.2170,3.2150,3.2150,4
2012-07-31,12:50:00,3.2150,3.2150,3.2100,3.2100,4
2012-07-31,12:55:00,3.2100,3.2120,3.2100,3.2100,8
2012-07-31,13:00:00,3.2100,3.2110,3.2100,3.2100,9
2012-07-31,13:05:00,3.2100,3.2130,3.2100,3.2130,6
2012-07-31,13:10:00,3.2120,3.2140,3.2120,3.2140,3
2012-07-31,13:15:00,3.2150,3.2200,3.2140,3.2200,5
2012-07-31,13:20:00,3.2180,3.2180,3.2180,3.2180,1
2012-07-31,13:25:00,3.2180,3.2180,3.2160,3.2160,11
2012-07-31,13:30:00,3.2150,3.2160,3.2150,3.2160,6
2012-07-31,13:40:00,3.2160,3.2160,3.2140,3.2140,10
2012-07-31,13:45:00,3.2120,3.2190,3.2120,3.2190,7
2012-07-31,13:50:00,3.2200,3.2200,3.2180,3.2180,4
2012-07-31,13:55:00,3.2170,3.2170,3.2160,3.2160,2
2012-07-31,14:00:00,3.2180,3.2270,3.2150,3.2260,43
2012-07-31,14:05:00,3.2260,3.2280,3.2210,3.2210,12
2012-07-31,14:10:00,3.2200,3.2200,3.2180,3.2180,2
2012-07-31,14:15:00,3.2230,3.2270,3.2230,3.2260,34
2012-07-31,14:20:00,3.2270,3.2340,3.2270,3.2300,172
2012-07-31,14:25:00,3.2290,3.2300,3.2260,3.2280,14
2012-07-31,14:30:00,3.2330,3.2400,3.2330,3.2400,75
2012-07-31,14:35:00,3.2400,3.2430,3.2290,3.2290,176
2012-07-31,14:40:00,3.2290,3.2290,3.2250,3.2280,43
2012-07-31,14:45:00,3.2290,3.2290,3.2280,3.2280,6
2012-07-31,14:55:00,3.2270,3.2290,3.2270,3.2270,22
2012-07-31,15:00:00,3.2270,3.2280,3.2250,3.2280,13
2012-07-31,15:05:00,3.2270,3.2300,3.2250,3.2300,30
2012-07-31,15:10:00,3.2300,3.2400,3.2290,3.2330,106
2012-07-31,15:15:00,3.2340,3.2340,3.2310,3.2310,6
2012-07-31,15:20:00,3.2310,3.2330,3.2290,3.2320,13
2012-07-31,15:25:00,3.2310,3.2320,3.2280,3.2280,9
2012-07-31,15:35:00,3.2290,3.2390,3.2290,3.2390,40
2012-07-31,15:40:00,3.2380,3.2390,3.2330,3.2340,48
2012-07-31,15:45:00,3.2330,3.2360,3.2310,3.2360,28
2012-07-31,15:50:00,3.2360,3.2370,3.2290,3.2290,30
2012-07-31,15:55:00,3.2320,3.2320,3.2320,3.2320,1
2012-07-31,16:00:00,3.2350,3.2390,3.2350,3.2390,21
2012-07-31,16:05:00,3.2370,3.2410,3.2350,3.2400,80
2012-07-31,16:10:00,3.2410,3.2420,3.2390,3.2400,49
2012-07-31,16:15:00,3.2400,3.2430,3.2400,3.2410,11
2012-07-31,16:20:00,3.2430,3.2440,3.2410,3.2420,67
2012-07-31,16:25:00,3.2420,3.2450,3.2420,3.2440,24
2012-07-31,16:30:00,3.2450,3.2480,3.2440,3.2470,71
2012-07-31,16:35:00,3.2470,3.2470,3.2440,3.2460,30
2012-07-31,16:40:00,3.2470,3.2480,3.2460,3.2480,23
2012-07-31,16:45:00,3.2490,3.2490,3.2470,3.2470,16
2012-07-31,16:50:00,3.2470,3.2480,3.2450,3.2470,42
2012-07-31,16:55:00,3.2480,3.2490,3.2470,3.2480,9
2012-07-31,17:00:00,3.2470,3.2490,3.2470,3.2480,15
2012-07-31,17:05:00,3.2470,3.2470,3.2450,3.2450,39
2012-07-31,17:10:00,3.2450,3.2490,3.2390,3.2490,94
2012-07-31,17:15:00,3.2470,3.2470,3.2430,3.2430,84
2012-07-31,17:20:00,3.2430,3.2470,3.2430,3.2470,37
2012-07-31,17:25:00,3.2480,3.2490,3.2480,3.2490,12
2012-07-31,17:30:00,3.2490,3.2540,3.2490,3.2520,84
2012-07-31,17:35:00,3.2530,3.2540,3.2510,3.2510,28
2012-07-31,17:40:00,3.2500,3.2510,3.2460,3.2460,34
2012-07-31,17:45:00,3.2460,3.2480,3.2460,3.2460,23
2012-07-31,17:50:00,3.2440,3.2440,3.2430,3.2430,13
2012-07-31,17:55:00,3.2440,3.2460,3.2440,3.2450,29
2012-07-31,18:00:00,3.2440,3.2480,3.2430,3.2480,59
2012-07-31,18:05:00,3.2470,3.2470,3.2430,3.2430,93
2012-07-31,18:10:00,3.2430,3.2430,3.2230,3.2290,300
2012-07-31,18:15:00,3.2280,3.2280,3.2140,3.2140,128
2012-07-31,18:20:00,3.2140,3.2140,3.2000,3.2000,386
2012-07-31,18:25:00,3.2010,3.2060,3.1940,3.2060,293
2012-07-31,18:30:00,3.2060,3.2080,3.1970,3.1980,208
2012-07-31,18:35:00,3.1970,3.2110,3.1960,3.2100,346
2012-07-31,18:40:00,3.2080,3.2080,3.1970,3.1980,210
2012-07-31,18:45:00,3.1970,3.2030,3.1970,3.2030,106
2012-07-31,18:50:00,3.2040,3.2110,3.2040,3.2040,206
2012-07-31,18:55:00,3.2040,3.2060,3.2020,3.2030,143
2012-07-31,19:00:00,3.2030,3.2050,3.2010,3.2050,203
2012-07-31,19:05:00,3.2040,3.2040,3.1970,3.2020,165
2012-07-31,19:10:00,3.2040,3.2080,3.1950,3.1950,266
2012-07-31,19:15:00,3.1960,3.1960,3.1890,3.1900,190
2012-07-31,19:20:00,3.1910,3.1930,3.1860,3.1920,152
2012-07-31,19:25:00,3.1920,3.1920,3.1890,3.1910,80
2012-07-31,19:30:00,3.1920,3.2030,3.1900,3.2000,231
2012-07-31,19:35:00,3.2010,3.2110,3.2010,3.2080,157
2012-07-31,19:40:00,3.2080,3.2080,3.1920,3.1950,319
2012-07-31,19:45:00,3.1950,3.2050,3.1920,3.2030,215
2012-07-31,19:50:00,3.2030,3.2060,3.1930,3.1930,275
2012-07-31,19:55:00,3.1940,3.1950,3.1800,3.1870,577
2012-07-31,20:00:00,3.1880,3.1890,3.1810,3.1810,287
2012-07-31,20:05:00,3.1810,3.1830,3.1670,3.1730,1025
2012-07-31,20:10:00,3.1730,3.1790,3.1730,3.1750,323
2012-07-31,20:15:00,3.1750,3.1760,3.1720,3.1760,235
2012-07-31,20:20:00,3.1760,3.1890,3.1750,3.1880,625
2012-07-31,20:25:00,3.1900,3.1900,3.1830,3.1840,678
2012-07-31,20:30:00,3.1840,3.1850,3.1700,3.1740,1074
2012-07-31,20:35:00,3.1750,3.1830,3.1750,3.1830,424
2012-07-31,20:40:00,3.1820,3.1850,3.1810,3.1830,380
2012-07-31,20:45:00,3.1820,3.1990,3.1820,3.1940,1106
2012-07-31,20:50:00,3.1940,3.2010,3.1880,3.1970,756
2012-07-31,20:55:00,3.1970,3.2010,3.1920,3.1980,649
2012-07-31,21:00:00,3.1980,3.2080,3.1890,3.2070,3667
2012-07-31,21:05:00,3.2070,3.2260,3.2060,3.2110,2508
2012-07-31,21:10:00,3.2110,3.2120,3.1930,3.1980,1294
2012-07-31,21:15:00,3.1980,3.1990,3.1850,3.1980,1883
2012-07-31,21:20:00,3.1980,3.2110,3.1960,3.2040,1035
2012-07-31,21:25:00,3.2050,3.2110,3.1980,3.1990,716
2012-07-31,21:30:00,3.1990,3.2110,3.1980,3.2040,912
2012-07-31,21:35:00,3.2050,3.2070,3.1980,3.2050,1137
2012-07-31,21:40:00,3.2040,3.2150,3.2010,3.2140,955
2012-07-31,21:45:00,3.2150,3.2290,3.2120,3.2180,2464
2012-07-31,21:50:00,3.2160,3.2380,3.2120,3.2370,2719
2012-07-31,21:55:00,3.2360,3.2430,3.2270,3.2400,2167
2012-07-31,22:00:00,3.2410,3.2410,3.2280,3.2290,1220
2012-07-31,22:05:00,3.2300,3.2330,3.2210,3.2270,794
2012-07-31,22:10:00,3.2270,3.2290,3.2130,3.2170,1086
2012-07-31,22:15:00,3.2180,3.2260,3.2160,3.2230,890
2012-07-31,22:20:00,3.2240,3.2260,3.2170,3.2190,554
2012-07-31,22:25:00,3.2200,3.2260,3.2140,3.2200,1311
2012-07-31,22:30:00,3.2220,3.2300,3.2210,3.2250,422
2012-07-31,22:35:00,3.2250,3.2290,3.2240,3.2260,405
2012-07-31,22:40:00,3.2260,3.2310,3.2220,3.2300,469
2012-07-31,22:45:00,3.2310,3.2470,3.2300,3.2410,2186
2012-07-31,22:50:00,3.2400,3.2430,3.2350,3.2390,886
2012-07-31,22:55:00,3.2410,3.2530,3.2400,3.2530,2005
2012-07-31,23:00:00,3.2530,3.2690,3.2500,3.2610,4419
2012-07-31,23:05:00,3.2610,3.2660,3.2600,3.2630,604
2012-07-31,23:10:00,3.2640,3.2640,3.2570,3.2640,595
2012-07-31,23:15:00,3.2640,3.2680,3.2550,3.2590,1234
2012-07-31,23:20:00,3.2590,3.2670,3.2580,3.2610,904
2012-07-31,23:25:00,3.2610,3.2770,3.2610,3.2690,1824
2012-07-31,23:30:00,3.2690,3.2770,3.2640,3.2640,1338
2012-07-31,23:35:00,3.2650,3.2710,3.2580,3.2610,762
2012-07-31,23:40:00,3.2610,3.2630,3.2570,3.2580,431
2012-07-31,23:45:00,3.2590,3.2600,3.2420,3.2450,987
2012-07-31,23:50:00,3.2460,3.2530,3.2450,3.2480,772
2012-07-31,23:55:00,3.2490,3.2550,3.2390,3.2420,1378
2012-08-01,00:00:00,3.2420,3.2440,3.2380,3.2390,603
2012-08-01,00:05:00,3.2390,3.2400,3.2290,3.2360,988
2012-08-01,00:10:00,3.2350,3.2460,3.2320,3.2340,1519
2012-08-01,00:15:00,3.2340,3.2420,3.2300,3.2300,1443
2012-08-01,00:20:00,3.2300,3.2330,3.2230,3.2290,1304
2012-08-01,00:25:00,3.2280,3.2280,3.2140,3.2220,1554
2012-08-01,00:30:00,3.2210,3.2240,3.2180,3.2180,628
2012-08-01,00:35:00,3.2180,3.2240,3.2150,3.2180,1110
2012-08-01,00:40:00,3.2180,3.2350,3.2180,3.2250,1418
2012-08-01,00:45:00,3.2250,3.2350,3.2250,3.2330,614
2012-08-01,00:50:00,3.2340,3.2410,3.2290,3.2300,785
2012-08-01,00:55:00,3.2310,3.2350,3.2190,3.2200,735
2012-08-01,01:00:00,3.2200,3.2300,3.2190,3.2250,585
2012-08-01,01:05:00,3.2250,3.2250,3.2020,3.2120,2089
2012-08-01,01:10:00,3.2120,3.2120,3.1830,3.2000,3517
2012-08-01,01:15:00,3.1990,3.2130,3.1990,3.2060,1209
2012-08-01,01:20:00,3.2060,3.2190,3.2060,3.2160,1029
2012-08-01,01:25:00,3.2150,3.2150,3.2010,3.2010,1078
2012-08-01,01:30:00,3.2020,3.2130,3.2020,3.2060,877
2012-08-01,01:35:00,3.2070,3.2140,3.1960,3.2010,1446
2012-08-01,01:40:00,3.2010,3.2040,3.1790,3.1840,2205
2012-08-01,01:45:00,3.1840,3.1970,3.1840,3.1870,906
2012-08-01,01:50:00,3.1860,3.1940,3.1780,3.1910,1432
2012-08-01,01:55:00,3.1890,3.1890,3.1570,3.1680,5136
2012-08-01,02:00:00,3.1670,3.1920,3.1670,3.1920,2213
2012-08-01,02:05:00,3.1920,3.2030,3.1860,3.2020,1668
2012-08-01,02:10:00,3.2020,3.2080,3.1860,3.1950,1714
2012-08-01,02:15:00,3.1950,3.2010,3.1910,3.1940,832
2012-08-01,02:20:00,3.1950,3.2020,3.1660,3.2010,4226
2012-08-01,02:25:00,3.1990,3.2220,3.1920,3.2170,7545
2012-08-01,02:30:00,3.2170,3.2180,3.2080,3.2110,1322
2012-08-01,02:35:00,3.2110,3.2260,3.2100,3.2190,943
2012-08-01,02:40:00,3.2180,3.2230,3.2160,3.2210,301
2012-08-01,02:45:00,3.2210,3.2320,3.2200,3.2270,842
2012-08-01,02:50:00,3.2270,3.2270,3.2230,3.2230,275
2012-08-01,02:55:00,3.2230,3.2290,3.2230,3.2250,118
2012-08-01,03:00:00,3.2260,3.2260,3.2180,3.2260,331
2012-08-01,03:05:00,3.2260,3.2290,3.2250,3.2280,111
2012-08-01,03:10:00,3.2270,3.2280,3.2230,3.2260,117
2012-08-01,03:15:00,3.2260,3.2280,3.2200,3.2220,150
2012-08-01,03:20:00,3.2220,3.2230,3.2160,3.2170,219
2012-08-01,03:25:00,3.2180,3.2220,3.2170,3.2180,211
2012-08-01,03:30:00,3.2180,3.2180,3.2130,3.2180,152
2012-08-01,03:35:00,3.2180,3.2200,3.2180,3.2200,51
2012-08-01,03:40:00,3.2200,3.2240,3.2200,3.2240,77
2012-08-01,03:45:00,3.2230,3.2240,3.2210,3.2240,57
2012-08-01,03:50:00,3.2230,3.2270,3.2230,3.2240,168
2012-08-01,03:55:00,3.2240,3.2270,3.2220,3.2220,225
2012-08-01,04:00:00,3.2230,3.2250,3.2210,3.2250,45
2012-08-01,04:05:00,3.2250,3.2250,3.2230,3.2250,12
2012-08-01,04:10:00,3.2250,3.2260,3.2230,3.2250,65
2012-08-01,04:15:00,3.2250,3.2290,3.2230,3.2290,51
2012-08-01,04:20:00,3.2280,3.2280,3.2250,3.2250,33
2012-08-01,04:25:00,3.2250,3.2280,3.2240,3.2280,21
2012-08-01,04:30:00,3.2270,3.2300,3.2090,3.2090,39
2012-08-01,04:35:00,3.2270,3.2270,3.2190,3.2190,88
2012-08-01,04:40:00,3.2210,3.2250,3.2190,3.2250,53
2012-08-01,04:45:00,3.2210,3.2220,3.2210,3.2220,19
2012-08-01,04:50:00,3.2250,3.2270,3.2250,3.2270,36
2012-08-01,04:55:00,3.2280,3.2290,3.2280,3.2290,11
2012-08-01,05:00:00,3.2290,3.2310,3.2290,3.2310,8
2012-08-01,05:05:00,3.2310,3.2310,3.2310,3.2310,1
2012-08-01,05:10:00,3.2280,3.2310,3.2230,3.2230,27
2012-08-01,06:00:00,3.2170,3.2240,3.2150,3.2240,82
2012-08-01,06:05:00,3.2210,3.2220,3.2210,3.2220,7
2012-08-01,06:10:00,3.2220,3.2230,3.2220,3.2230,4
2012-08-01,06:15:00,3.2230,3.2240,3.2230,3.2240,22
2012-08-01,06:20:00,3.2220,3.2220,3.2220,3.2220,1
2012-08-01,06:25:00,3.2230,3.2230,3.2230,3.2230,1
2012-08-01,06:30:00,3.2220,3.2220,3.2170,3.2180,4
2012-08-01,06:40:00,3.2210,3.2220,3.2210,3.2220,3
2012-08-01,06:45:00,3.2240,3.2240,3.2240,3.2240,12
2012-08-01,06:50:00,3.2260,3.2260,3.2230,3.2230,33
2012-08-01,06:55:00,3.2230,3.2300,3.2230,3.2280,58
2012-08-01,07:05:00,3.2230,3.2240,3.2230,3.2240,13
2012-08-01,07:10:00,3.2240,3.2250,3.2240,3.2250,2
2012-08-01,07:15:00,3.2250,3.2310,3.2250,3.2310,11
2012-08-01,07:20:00,3.2330,3.2330,3.2280,3.2310,30
2012-08-01,07:25:00,3.2310,3.2310,3.2300,3.2300,2
2012-08-01,07:40:00,3.2280,3.2280,3.2280,3.2280,2
2012-08-01,07:45:00,3.2330,3.2330,3.2330,3.2330,3
2012-08-01,07:50:00,3.2300,3.2300,3.2300,3.2300,1
2012-08-01,07:55:00,3.2300,3.2300,3.2300,3.2300,1
2012-08-01,08:00:00,3.2300,3.2330,3.2300,3.2330,6
2012-08-01,08:05:00,3.2340,3.2350,3.2340,3.2350,19
2012-08-01,08:10:00,3.2380,3.2380,3.2350,3.2350,10
2012-08-01,08:15:00,3.2380,3.2390,3.2360,3.2360,50
2012-08-01,08:20:00,3.2360,3.2360,3.2200,3.2250,32
2012-08-01,08:25:00,3.2270,3.2270,3.2270,3.2270,1
2012-08-01,08:30:00,3.2260,3.2320,3.2260,3.2320,4
2012-08-01,08:50:00,3.2250,3.2250,3.2250,3.2250,8
2012-08-01,08:55:00,3.2240,3.2240,3.2240,3.2240,1
2012-08-01,09:00:00,3.2230,3.2230,3.2230,3.2230,1
2012-08-01,09:05:00,3.2230,3.2230,3.2230,3.2230,1
2012-08-01,09:20:00,3.2300,3.2300,3.2230,3.2230,2
2012-08-01,09:35:00,3.2300,3.2300,3.2300,3.2300,1
2012-08-01,09:40:00,3.2300,3.2320,3.2300,3.2320,8
2012-08-01,09:50:00,3.2290,3.2290,3.2290,3.2290,1
2012-08-01,09:55:00,3.2320,3.2360,3.2320,3.2360,20
2012-08-01,10:00:00,3.2330,3.2330,3.2330,3.2330,2
2012-08-01,10:05:00,3.2330,3.2350,3.2260,3.2260,5
2012-08-01,10:15:00,3.2250,3.2250,3.2250,3.2250,1
2012-08-01,10:20:00,3.2250,3.2250,3.2250,3.2250,3
2012-08-01,10:25:00,3.2240,3.2240,3.2240,3.2240,2
2012-08-01,10:30:00,3.2250,3.2250,3.2250,3.2250,1
2012-08-01,10:35:00,3.2270,3.2280,3.2270,3.2280,4
2012-08-01,10:40:00,3.2250,3.2250,3.2250,3.2250,2
2012-08-01,10:45:00,3.2260,3.2260,3.2260,3.2260,1
2012-08-01,10:50:00,3.2270,3.2270,3.2270,3.2270,1
2012-08-01,11:10:00,3.2240,3.2250,3.2240,3.2250,2
2012-08-01,11:15:00,3.2220,3.2220,3.2220,3.2220,1
2012-08-01,11:25:00,3.2220,3.2220,3.2220,3.2220,1
2012-08-01,11:40:00,3.2240,3.2240,3.2220,3.2220,5
2012-08-01,11:50:00,3.2260,3.2280,3.2220,3.2220,7
2012-08-01,11:55:00,3.2220,3.2220,3.2220,3.2220,6
2012-08-01,12:00:00,3.2200,3.2250,3.2200,3.2250,16
2012-08-01,12:05:00,3.2260,3.2280,3.2260,3.2280,17
2012-08-01,12:10:00,3.2220,3.2220,3.2190,3.2190,34
2012-08-01,12:15:00,3.2210,3.2210,3.2190,3.2190,4
2012-08-01,12:20:00,3.2200,3.2220,3.2200,3.2220,5
2012-08-01,12:25:00,3.2230,3.2240,3.2230,3.2240,7
2012-08-01,12:30:00,3.2240,3.2270,3.2190,3.2270,28
2012-08-01,12:35:00,3.2250,3.2250,3.2190,3.2210,18
2012-08-01,12:40:00,3.2230,3.2240,3.2230,3.2230,6
2012-08-01,12:50:00,3.2220,3.2220,3.2220,3.2220,6
2012-08-01,12:55:00,3.2220,3.2220,3.2210,3.2220,6
2012-08-01,13:00:00,3.2190,3.2200,3.2140,3.2140,25
2012-08-01,13:05:00,3.2140,3.2180,3.2140,3.2180,10
2012-08-01,13:10:00,3.2230,3.2230,3.2230,3.2230,1
2012-08-01,13:20:00,3.2210,3.2210,3.2210,3.2210,2
2012-08-01,13:30:00,3.2220,3.2220,3.2220,3.2220,1
2012-08-01,13:45:00,3.2210,3.2210,3.2160,3.2160,21
2012-08-01,13:50:00,3.2140,3.2160,3.2140,3.2160,13
2012-08-01,13:55:00,3.2160,3.2160,3.2140,3.2140,22
2012-08-01,14:00:00,3.2140,3.2150,3.2110,3.2150,54
2012-08-01,14:05:00,3.2150,3.2200,3.2150,3.2200,28
2012-08-01,14:10:00,3.2190,3.2190,3.2190,3.2190,1
2012-08-01,14:15:00,3.2160,3.2160,3.2160,3.2160,5
2012-08-01,14:25:00,3.2170,3.2170,3.2170,3.2170,4
2012-08-01,14:30:00,3.2190,3.2190,3.2190,3.2190,2
2012-08-01,14:40:00,3.2170,3.2170,3.2140,3.2150,5
2012-08-01,14:45:00,3.2150,3.2150,3.2150,3.2150,2
2012-08-01,15:00:00,3.2220,3.2220,3.2200,3.2200,14
2012-08-01,15:05:00,3.2190,3.2200,3.2190,3.2200,18
2012-08-01,15:10:00,3.2200,3.2220,3.2200,3.2220,7
2012-08-01,15:15:00,3.2210,3.2220,3.2210,3.2220,22
2012-08-01,15:20:00,3.2210,3.2220,3.2200,3.2200,5
2012-08-01,15:25:00,3.2210,3.2210,3.2210,3.2210,2
2012-08-01,15:30:00,3.2200,3.2200,3.2190,3.2200,6
2012-08-01,15:40:00,3.2200,3.2200,3.2200,3.2200,6
2012-08-01,15:45:00,3.2190,3.2200,3.2190,3.2200,3
2012-08-01,15:50:00,3.2200,3.2200,3.2200,3.2200,2
2012-08-01,15:55:00,3.2200,3.2200,3.2150,3.2150,35
2012-08-01,16:00:00,3.2150,3.2160,3.2100,3.2110,79
2012-08-01,16:05:00,3.2110,3.2130,3.2090,3.2090,47
2012-08-01,16:10:00,3.2100,3.2110,3.2090,3.2100,12
2012-08-01,16:15:00,3.2100,3.2100,3.2100,3.2100,7
2012-08-01,16:20:00,3.2090,3.2090,3.2090,3.2090,2
2012-08-01,16:25:00,3.2090,3.2090,3.2090,3.2090,2
2012-08-01,16:30:00,3.2090,3.2090,3.2010,3.2030,143
2012-08-01,16:35:00,3.2050,3.2070,3.2050,3.2070,9
2012-08-01,16:40:00,3.2060,3.2060,3.2020,3.2020,58
2012-08-01,16:45:00,3.2030,3.2030,3.2000,3.2010,62
2012-08-01,16:50:00,3.2010,3.2020,3.1980,3.2020,44
2012-08-01,16:55:00,3.2050,3.2070,3.2050,3.2070,4
2012-08-01,17:00:00,3.2080,3.2090,3.2070,3.2070,5
2012-08-01,17:05:00,3.2070,3.2100,3.2070,3.2100,8
2012-08-01,17:10:00,3.2090,3.2090,3.2070,3.2080,16
2012-08-01,17:15:00,3.2080,3.2080,3.1960,3.1980,81
2012-08-01,17:20:00,3.1980,3.2000,3.1940,3.1970,67
2012-08-01,17:25:00,3.1980,3.1980,3.1950,3.1960,24
2012-08-01,17:30:00,3.1980,3.2000,3.1980,3.1990,7
2012-08-01,17:35:00,3.1980,3.2000,3.1970,3.2000,9
2012-08-01,17:40:00,3.1980,3.1980,3.1960,3.1970,10
2012-08-01,17:45:00,3.1980,3.1990,3.1920,3.1920,31
2012-08-01,17:50:00,3.1940,3.1950,3.1830,3.1840,262
2012-08-01,17:55:00,3.1850,3.1920,3.1840,3.1890,36
2012-08-01,18:00:00,3.1900,3.1930,3.1860,3.1880,105
2012-08-01,18:05:00,3.1880,3.1890,3.1830,3.1850,83
2012-08-01,18:10:00,3.1840,3.1870,3.1730,3.1760,302
2012-08-01,18:15:00,3.1760,3.1790,3.1740,3.1790,152
2012-08-01,18:20:00,3.1800,3.1840,3.1770,3.1790,120
2012-08-01,18:25:00,3.1800,3.1840,3.1720,3.1750,200
2012-08-01,18:30:00,3.1770,3.1780,3.1700,3.1710,173
2012-08-01,18:35:00,3.1700,3.1790,3.1700,3.1730,118
2012-08-01,18:40:00,3.1730,3.1750,3.1720,3.1720,19
2012-08-01,18:45:00,3.1720,3.1740,3.1680,3.1690,59
2012-08-01,18:50:00,3.1690,3.1740,3.1680,3.1720,38
2012-08-01,18:55:00,3.1720,3.1720,3.1610,3.1640,187
2012-08-01,19:00:00,3.1640,3.1650,3.1570,3.1590,189
2012-08-01,19:05:00,3.1580,3.1610,3.1530,3.1570,160
2012-08-01,19:10:00,3.1570,3.1740,3.1570,3.1710,319
2012-08-01,19:15:00,3.1730,3.1770,3.1720,3.1740,204
2012-08-01,19:20:00,3.1740,3.1810,3.1740,3.1790,89
2012-08-01,19:25:00,3.1790,3.1790,3.1740,3.1760,36
2012-08-01,19:30:00,3.1750,3.1750,3.1640,3.1640,164
2012-08-01,19:35:00,3.1640,3.1660,3.1540,3.1560,250
2012-08-01,19:40:00,3.1560,3.1650,3.1540,3.1630,401
2012-08-01,19:45:00,3.1610,3.1610,3.1540,3.1570,237
2012-08-01,19:50:00,3.1570,3.1570,3.1440,3.1490,896
2012-08-01,19:55:00,3.1480,3.1530,3.1380,3.1470,611
2012-08-01,20:00:00,3.1470,3.1540,3.1390,3.1540,606
2012-08-01,20:05:00,3.1530,3.1620,3.1520,3.1600,544
2012-08-01,20:10:00,3.1580,3.1630,3.1570,3.1580,227
2012-08-01,20:15:00,3.1570,3.1640,3.1510,3.1600,272
2012-08-01,20:20:00,3.1590,3.1600,3.1510,3.1540,279
2012-08-01,20:25:00,3.1540,3.1570,3.1500,3.1510,422
2012-08-01,20:30:00,3.1520,3.1550,3.1370,3.1450,1262
2012-08-01,20:35:00,3.1450,3.1510,3.1430,3.1460,540
2012-08-01,20:40:00,3.1460,3.1560,3.1420,3.1540,866
2012-08-01,20:45:00,3.1540,3.1550,3.1500,3.1550,502
2012-08-01,20:50:00,3.1560,3.1610,3.1500,3.1540,675
2012-08-01,20:55:00,3.1540,3.1690,3.1490,3.1630,1262
2012-08-01,21:00:00,3.1640,3.1740,3.1630,3.1680,1596
2012-08-01,21:05:00,3.1680,3.1730,3.1610,3.1610,797
2012-08-01,21:10:00,3.1610,3.1670,3.1570,3.1580,662
2012-08-01,21:15:00,3.1580,3.1640,3.1510,3.1570,1017
2012-08-01,21:20:00,3.1550,3.1550,3.1420,3.1480,1224
2012-08-01,21:25:00,3.1490,3.1560,3.1460,3.1470,621
2012-08-01,21:30:00,3.1470,3.1720,3.1470,3.1660,3482
2012-08-01,21:35:00,3.1660,3.1900,3.1650,3.1890,3813
2012-08-01,21:40:00,3.1890,3.2000,3.1810,3.1930,3991
2012-08-01,21:45:00,3.1930,3.2010,3.1860,3.1920,2246
2012-08-01,21:50:00,3.1910,3.2060,3.1900,3.1900,2859
2012-08-01,21:55:00,3.1910,3.2170,3.1860,3.2160,2132
2012-08-01,22:00:00,3.2160,3.2410,3.2150,3.2210,6943
2012-08-01,22:05:00,3.2220,3.2350,3.2160,3.2180,2499
2012-08-01,22:10:00,3.2180,3.2220,3.2000,3.2040,2840
2012-08-01,22:15:00,3.2050,3.2160,3.1970,3.2150,1156
2012-08-01,22:20:00,3.2150,3.2150,3.2000,3.2030,1243
2012-08-01,22:25:00,3.2020,3.2040,3.1940,3.2000,618
2012-08-01,22:30:00,3.2010,3.2020,3.1880,3.1930,988
2012-08-01,22:35:00,3.1930,3.2000,3.1900,3.1970,451
2012-08-01,22:40:00,3.1960,3.1970,3.1880,3.1890,896
2012-08-01,22:45:00,3.1890,3.2010,3.1850,3.1990,1234
2012-08-01,22:50:00,3.2000,3.2060,3.1880,3.1930,1020
2012-08-01,22:55:00,3.1940,3.2060,3.1920,3.2030,524
2012-08-01,23:00:00,3.2020,3.2080,3.1970,3.2040,1019
2012-08-01,23:05:00,3.2050,3.2060,3.1920,3.1990,1099
2012-08-01,23:10:00,3.1990,3.2000,3.1910,3.1910,534
2012-08-01,23:15:00,3.1910,3.1930,3.1840,3.1920,789
2012-08-01,23:20:00,3.1920,3.1980,3.1880,3.1930,1050
2012-08-01,23:25:00,3.1940,3.2010,3.1900,3.1940,577
2012-08-01,23:30:00,3.1950,3.1960,3.1880,3.1890,393
2012-08-01,23:35:00,3.1890,3.1940,3.1850,3.1850,319
2012-08-01,23:40:00,3.1850,3.1860,3.1630,3.1680,3577
2012-08-01,23:45:00,3.1680,3.1740,3.1620,3.1740,947
2012-08-01,23:50:00,3.1740,3.1740,3.1630,3.1700,840
2012-08-01,23:55:00,3.1690,3.1740,3.1660,3.1730,396
2012-08-02,00:00:00,3.1730,3.1800,3.1690,3.1720,874
2012-08-02,00:05:00,3.1720,3.1830,3.1700,3.1760,682
2012-08-02,00:10:00,3.1760,3.1820,3.1710,3.1790,161
2012-08-02,00:15:00,3.1790,3.1800,3.1580,3.1620,1574
2012-08-02,00:20:00,3.1620,3.1620,3.1470,3.1590,2140
2012-08-02,00:25:00,3.1590,3.1590,3.1450,3.1480,784
2012-08-02,00:30:00,3.1480,3.1740,3.1480,3.1690,1351
2012-08-02,00:35:00,3.1680,3.1780,3.1650,3.1720,1046
2012-08-02,00:40:00,3.1730,3.1860,3.1710,3.1780,1208
2012-08-02,00:45:00,3.1780,3.1880,3.1750,3.1850,772
2012-08-02,00:50:00,3.1850,3.1860,3.1610,3.1620,1822
2012-08-02,00:55:00,3.1630,3.1670,3.1470,3.1510,1713
2012-08-02,01:00:00,3.1500,3.1500,3.1400,3.1430,1832
2012-08-02,01:05:00,3.1430,3.1540,3.1430,3.1510,632
2012-08-02,01:10:00,3.1510,3.1520,3.1390,3.1430,1669
2012-08-02,01:15:00,3.1430,3.1490,3.1390,3.1490,937
2012-08-02,01:20:00,3.1490,3.1530,3.1410,3.1470,1470
2012-08-02,01:25:00,3.1460,3.1460,3.1260,3.1340,2826
2012-08-02,01:30:00,3.1330,3.1490,3.1320,3.1430,1137
2012-08-02,01:35:00,3.1420,3.1490,3.1380,3.1420,733
2012-08-02,01:40:00,3.1410,3.1490,3.1350,3.1430,768
2012-08-02,01:45:00,3.1420,3.1460,3.1380,3.1410,486
2012-08-02,01:50:00,3.1400,3.1430,3.1380,3.1380,469
2012-08-02,01:55:00,3.1370,3.1380,3.1230,3.1310,1841
2012-08-02,02:00:00,3.1310,3.1460,3.1300,3.1450,1152
2012-08-02,02:05:00,3.1440,3.1520,3.1420,3.1420,1196
2012-08-02,02:10:00,3.1430,3.1530,3.1350,3.1530,1292
2012-08-02,02:15:00,3.1510,3.1680,3.1480,3.1620,3921
2012-08-02,02:20:00,3.1620,3.1750,3.1560,3.1740,2373
2012-08-02,02:25:00,3.1730,3.1790,3.1620,3.1670,7335
2012-08-02,02:30:00,3.1660,3.1760,3.1650,3.1740,1530
2012-08-02,02:35:00,3.1740,3.1760,3.1690,3.1730,388
2012-08-02,02:40:00,3.1720,3.1730,3.1690,3.1710,277
2012-08-02,02:45:00,3.1720,3.1760,3.1700,3.1750,330
2012-08-02,02:50:00,3.1760,3.1760,3.1730,3.1740,200
2012-08-02,02:55:00,3.1750,3.1750,3.1730,3.1730,197
2012-08-02,03:00:00,3.1730,3.1760,3.1700,3.1710,461
2012-08-02,03:05:00,3.1710,3.1710,3.1660,3.1670,523
2012-08-02,03:10:00,3.1680,3.1680,3.1600,3.1630,290
2012-08-02,03:15:00,3.1630,3.1680,3.1530,3.1560,330
2012-08-02,03:20:00,3.1570,3.1640,3.1530,3.1530,414
2012-08-02,03:25:00,3.1540,3.1600,3.1540,3.1580,41
2012-08-02,03:30:00,3.1590,3.1600,3.1570,3.1570,92
2012-08-02,03:35:00,3.1580,3.1620,3.1570,3.1570,150
2012-08-02,03:40:00,3.1580,3.1630,3.1580,3.1610,106
2012-08-02,03:45:00,3.1600,3.1650,3.1600,3.1630,102
2012-08-02,03:50:00,3.1640,3.1670,3.1620,3.1630,117
2012-08-02,03:55:00,3.1640,3.1670,3.1620,3.1650,139
2012-08-02,04:00:00,3.1640,3.1640,3.1610,3.1620,37
2012-08-02,04:05:00,3.1610,3.1610,3.1580,3.1590,27
2012-08-02,04:10:00,3.1610,3.1610,3.1580,3.1580,30
2012-08-02,04:15:00,3.1600,3.1620,3.1570,3.1610,119
2012-08-02,04:20:00,3.1610,3.1620,3.1600,3.1600,22
2012-08-02,04:25:00,3.1610,3.1610,3.1550,3.1560,60
2012-08-02,04:30:00,3.1560,3.1560,3.1530,3.1530,157
2012-08-02,04:35:00,3.1530,3.1710,3.1530,3.1710,81
2012-08-02,04:40:00,3.1570,3.1580,3.1570,3.1570,10
2012-08-02,04:45:00,3.1570,3.1600,3.1510,3.1530,219
2012-08-02,04:50:00,3.1530,3.1540,3.1530,3.1530,9
2012-08-02,04:55:00,3.1520,3.1540,3.1520,3.1530,5
2012-08-02,05:00:00,3.1550,3.1600,3.1550,3.1600,59
2012-08-02,05:05:00,3.1590,3.1600,3.1590,3.1600,14
2012-08-02,05:10:00,3.1600,3.1600,3.1540,3.1540,29
2012-08-02,06:00:00,3.1560,3.1710,3.1560,3.1650,40
2012-08-02,06:05:00,3.1620,3.1620,3.1620,3.1620,6
2012-08-02,06:10:00,3.1630,3.1640,3.1630,3.1640,3
2012-08-02,06:15:00,3.1660,3.1660,3.1660,3.1660,1
2012-08-02,06:20:00,3.1660,3.1670,3.1660,3.1670,2
2012-08-02,06:25:00,3.1690,3.1700,3.1680,3.1690,14
2012-08-02,06:30:00,3.1710,3.1710,3.1680,3.1680,18
2012-08-02,06:35:00,3.1680,3.1680,3.1680,3.1680,4
2012-08-02,06:40:00,3.1660,3.1660,3.1660,3.1660,6
2012-08-02,06:45:00,3.1660,3.1680,3.1660,3.1680,2
2012-08-02,06:50:00,3.1660,3.1660,3.1660,3.1660,1
2012-08-02,06:55:00,3.1660,3.1660,3.1660,3.1660,21
2012-08-02,07:00:00,3.1640,3.1640,3.1560,3.1610,21
2012-08-02,07:10:00,3.1630,3.1630,3.1630,3.1630,6
2012-08-02,07:15:00,3.1610,3.1610,3.1610,3.1610,1
2012-08-02,07:20:00,3.1630,3.1630,3.1630,3.1630,2
2012-08-02,07:25:00,3.1620,3.1660,3.1620,3.1660,4
2012-08-02,07:30:00,3.1650,3.1650,3.1640,3.1640,2
2012-08-02,07:35:00,3.1650,3.1650,3.1650,3.1650,1
2012-08-02,07:40:00,3.1640,3.1660,3.1640,3.1660,15
2012-08-02,07:45:00,3.1660,3.1680,3.1660,3.1680,46
2012-08-02,08:05:00,3.1670,3.1670,3.1670,3.1670,1
2012-08-02,08:20:00,3.1680,3.1680,3.1680,3.1680,9
2012-08-02,08:25:00,3.1690,3.1700,3.1670,3.1700,13
2012-08-02,08:30:00,3.1710,3.1710,3.1700,3.1700,3
2012-08-02,08:35:00,3.1700,3.1700,3.1700,3.1700,1
2012-08-02,08:55:00,3.1660,3.1660,3.1650,3.1650,15
2012-08-02,09:05:00,3.1640,3.1640,3.1620,3.1620,3
2012-08-02,09:15:00,3.1650,3.1650,3.1650,3.1650,1
2012-08-02,09:20:00,3.1620,3.1620,3.1620,3.1620,1
2012-08-02,09:25:00,3.1630,3.1630,3.1630,3.1630,1
2012-08-02,09:30:00,3.1660,3.1660,3.1660,3.1660,1
2012-08-02,09:40:00,3.1620,3.1620,3.1580,3.1580,14
2012-08-02,09:45:00,3.1570,3.1570,3.1570,3.1570,12
2012-08-02,09:50:00,3.1600,3.1600,3.1600,3.1600,1
2012-08-02,09:55:00,3.1550,3.1550,3.1540,3.1540,2
2012-08-02,10:00:00,3.1540,3.1550,3.1510,3.1550,23
2012-08-02,10:05:00,3.1560,3.1560,3.1560,3.1560,1
2012-08-02,10:10:00,3.1530,3.1580,3.1530,3.1580,3
2012-08-02,10:25:00,3.1540,3.1540,3.1540,3.1540,1
2012-08-02,10:30:00,3.1590,3.1590,3.1590,3.1590,2
2012-08-02,10:40:00,3.1570,3.1590,3.1570,3.1590,10
2012-08-02,10:45:00,3.1600,3.1600,3.1600,3.1600,2
2012-08-02,10:50:00,3.1600,3.1600,3.1600,3.1600,1
2012-08-02,10:55:00,3.1580,3.1600,3.1580,3.1600,2
2012-08-02,11:00:00,3.1620,3.1620,3.1620,3.1620,2
2012-08-02,11:05:00,3.1620,3.1620,3.1620,3.1620,3
2012-08-02,11:10:00,3.1600,3.1610,3.1600,3.1610,2
2012-08-02,11:20:00,3.1620,3.1620,3.1600,3.1600,4
2012-08-02,11:25:00,3.1610,3.1620,3.1590,3.1610,7
2012-08-02,11:30:00,3.1600,3.1640,3.1600,3.1620,11
2012-08-02,11:35:00,3.1620,3.1640,3.1620,3.1620,5
2012-08-02,11:40:00,3.1620,3.1640,3.1620,3.1620,5
2012-08-02,11:50:00,3.1640,3.1640,3.1640,3.1640,3
2012-08-02,11:55:00,3.1630,3.1630,3.1630,3.1630,1
2012-08-02,12:00:00,3.1630,3.1630,3.1630,3.1630,1
2012-08-02,12:05:00,3.1640,3.1640,3.1640,3.1640,1
2012-08-02,12:10:00,3.1610,3.1610,3.1530,3.1610,34
2012-08-02,12:15:00,3.1590,3.1600,3.1590,3.1600,3
2012-08-02,12:20:00,3.1580,3.1610,3.1580,3.1590,8
2012-08-02,12:25:00,3.1560,3.1590,3.1560,3.1590,11
2012-08-02,12:30:00,3.1570,3.1620,3.1550,3.1610,33
2012-08-02,12:35:00,3.1630,3.1700,3.1630,3.1700,18
2012-08-02,12:40:00,3.1680,3.1690,3.1680,3.1690,4
2012-08-02,12:45:00,3.1710,3.1710,3.1690,3.1690,2
2012-08-02,12:50:00,3.1680,3.1680,3.1680,3.1680,1
2012-08-02,12:55:00,3.1650,3.1650,3.1620,3.1620,2
2012-08-02,13:05:00,3.1660,3.1660,3.1630,3.1630,2
2012-08-02,13:10:00,3.1650,3.1660,3.1650,3.1660,2
2012-08-02,13:15:00,3.1660,3.1660,3.1660,3.1660,2
2012-08-02,13:20:00,3.1630,3.1630,3.1620,3.1620,3
2012-08-02,13:25:00,3.1580,3.1590,3.1580,3.1580,11
2012-08-02,13:30:00,3.1590,3.1610,3.1570,3.1570,4
2012-08-02,13:35:00,3.1570,3.1610,3.1570,3.1610,5
2012-08-02,13:40:00,3.1600,3.1610,3.1570,3.1580,16
2012-08-02,13:45:00,3.1570,3.1570,3.1550,3.1550,30
2012-08-02,13:50:00,3.1580,3.1580,3.1580,3.1580,1
2012-08-02,13:55:00,3.1550,3.1590,3.1550,3.1590,2
2012-08-02,14:00:00,3.1550,3.1550,3.1550,3.1550,1
2012-08-02,14:05:00,3.1590,3.1590,3.1590,3.1590,1
2012-08-02,14:10:00,3.1590,3.1620,3.1590,3.1600,9
2012-08-02,14:15:00,3.1620,3.1620,3.1590,3.1590,9
2012-08-02,14:20:00,3.1620,3.1710,3.1610,3.1630,139
2012-08-02,14:25:00,3.1630,3.1660,3.1620,3.1640,40
2012-08-02,14:30:00,3.1620,3.1620,3.1520,3.1520,78
2012-08-02,14:35:00,3.1520,3.1520,3.1510,3.1520,7
2012-08-02,14:40:00,3.1530,3.1550,3.1530,3.1550,2
2012-08-02,14:45:00,3.1530,3.1600,3.1530,3.1590,12
2012-08-02,14:50:00,3.1580,3.1590,3.1580,3.1590,2
2012-08-02,14:55:00,3.1580,3.1580,3.1550,3.1550,5
2012-08-02,15:00:00,3.1550,3.1570,3.1540,3.1570,7
2012-08-02,15:05:00,3.1560,3.1560,3.1550,3.1560,5
2012-08-02,15:10:00,3.1570,3.1570,3.1560,3.1560,11
2012-08-02,15:15:00,3.1580,3.1580,3.1580,3.1580,3
2012-08-02,15:20:00,3.1590,3.1610,3.1590,3.1600,21
2012-08-02,15:25:00,3.1600,3.1600,3.1600,3.1600,4
2012-08-02,15:30:00,3.1590,3.1600,3.1590,3.1590,5
2012-08-02,15:35:00,3.1580,3.1580,3.1580,3.1580,4
2012-08-02,15:40:00,3.1600,3.1600,3.1600,3.1600,12
2012-08-02,15:45:00,3.1600,3.1600,3.1580,3.1580,2
2012-08-02,15:50:00,3.1570,3.1570,3.1570,3.1570,1
2012-08-02,16:00:00,3.1580,3.1580,3.1510,3.1530,40
2012-08-02,16:05:00,3.1530,3.1540,3.1520,3.1520,17
2012-08-02,16:10:00,3.1510,3.1540,3.1510,3.1540,9
2012-08-02,16:15:00,3.1520,3.1520,3.1500,3.1510,20
2012-08-02,16:20:00,3.1490,3.1490,3.1460,3.1460,15
2012-08-02,16:25:00,3.1460,3.1490,3.1440,3.1490,33
2012-08-02,16:30:00,3.1520,3.1520,3.1520,3.1520,3
2012-08-02,16:35:00,3.1530,3.1540,3.1530,3.1540,8
2012-08-02,16:40:00,3.1550,3.1550,3.1530,3.1530,3
2012-08-02,16:45:00,3.1530,3.1530,3.1470,3.1510,32
2012-08-02,16:50:00,3.1520,3.1520,3.1460,3.1470,35
2012-08-02,16:55:00,3.1470,3.1470,3.1440,3.1440,12
2012-08-02,17:00:00,3.1470,3.1520,3.1470,3.1520,10
2012-08-02,17:05:00,3.1520,3.1540,3.1520,3.1520,20
2012-08-02,17:10:00,3.1530,3.1530,3.1470,3.1470,38
2012-08-02,17:15:00,3.1490,3.1490,3.1470,3.1470,7
2012-08-02,17:20:00,3.1490,3.1500,3.1480,3.1480,15
2012-08-02,17:25:00,3.1460,3.1470,3.1440,3.1470,20
2012-08-02,17:30:00,3.1470,3.1470,3.1470,3.1470,15
2012-08-02,17:35:00,3.1470,3.1490,3.1460,3.1460,11
2012-08-02,17:40:00,3.1490,3.1490,3.1460,3.1460,3
2012-08-02,17:45:00,3.1470,3.1470,3.1460,3.1470,11
2012-08-02,17:50:00,3.1480,3.1480,3.1470,3.1480,17
2012-08-02,17:55:00,3.1470,3.1470,3.1460,3.1460,12
2012-08-02,18:00:00,3.1470,3.1490,3.1440,3.1440,58
2012-08-02,18:05:00,3.1450,3.1460,3.1410,3.1430,72
2012-08-02,18:10:00,3.1430,3.1470,3.1430,3.1440,56
2012-08-02,18:15:00,3.1440,3.1450,3.1410,3.1440,23
2012-08-02,18:20:00,3.1440,3.1480,3.1440,3.1460,96
2012-08-02,18:25:00,3.1440,3.1460,3.1410,3.1410,64
2012-08-02,18:30:00,3.1420,3.1430,3.1320,3.1340,169
2012-08-02,18:35:00,3.1340,3.1390,3.1330,3.1390,48
2012-08-02,18:40:00,3.1390,3.1450,3.1380,3.1450,279
2012-08-02,18:45:00,3.1450,3.1490,3.1420,3.1460,167
2012-08-02,18:50:00,3.1450,3.1450,3.1440,3.1450,24
2012-08-02,18:55:00,3.1450,3.1460,3.1440,3.1440,23
2012-08-02,19:00:00,3.1450,3.1460,3.1350,3.1370,149
2012-08-02,19:05:00,3.1370,3.1440,3.1320,3.1360,95
2012-08-02,19:10:00,3.1380,3.1420,3.1310,3.1410,227
2012-08-02,19:15:00,3.1410,3.1430,3.1360,3.1400,78
2012-08-02,19:20:00,3.1400,3.1400,3.1360,3.1380,50
2012-08-02,19:25:00,3.1380,3.1400,3.1300,3.1320,155
2012-08-02,19:30:00,3.1310,3.1320,3.1200,3.1240,362
2012-08-02,19:35:00,3.1240,3.1260,3.1210,3.1220,265
2012-08-02,19:40:00,3.1240,3.1300,3.1220,3.1270,109
2012-08-02,19:45:00,3.1260,3.1370,3.1260,3.1290,133
2012-08-02,19:50:00,3.1290,3.1320,3.1260,3.1300,255
2012-08-02,19:55:00,3.1280,3.1340,3.1280,3.1320,139
2012-08-02,20:00:00,3.1320,3.1330,3.1280,3.1280,170
2012-08-02,20:05:00,3.1280,3.1280,3.1170,3.1210,436
2012-08-02,20:10:00,3.1200,3.1290,3.1200,3.1270,268
2012-08-02,20:15:00,3.1270,3.1330,3.1200,3.1310,549
2012-08-02,20:20:00,3.1290,3.1350,3.1260,3.1300,353
2012-08-02,20:25:00,3.1300,3.1300,3.1250,3.1270,206
2012-08-02,20:30:00,3.1260,3.1270,3.1180,3.1210,474
2012-08-02,20:35:00,3.1210,3.1250,3.1140,3.1140,423
2012-08-02,20:40:00,3.1140,3.1180,3.0970,3.1050,1415
2012-08-02,20:45:00,3.1040,3.1170,3.1000,3.1140,755
2012-08-02,20:50:00,3.1140,3.1170,3.1040,3.1060,438
2012-08-02,20:55:00,3.1060,3.1180,3.1010,3.1160,650
2012-08-02,21:00:00,3.1170,3.1190,3.0830,3.0950,2817
2012-08-02,21:05:00,3.0940,3.0960,3.0780,3.0800,1600
2012-08-02,21:10:00,3.0810,3.0890,3.0740,3.0850,1636
2012-08-02,21:15:00,3.0860,3.0930,3.0820,3.0910,1190
2012-08-02,21:20:00,3.0910,3.1040,3.0890,3.1020,1848
2012-08-02,21:25:00,3.1020,3.1100,3.0960,3.0980,1161
2012-08-02,21:30:00,3.0990,3.1020,3.0900,3.0930,853
2012-08-02,21:35:00,3.0930,3.0940,3.0820,3.0940,1314
2012-08-02,21:40:00,3.0940,3.0940,3.0840,3.0860,574
2012-08-02,21:45:00,3.0850,3.0990,3.0840,3.0960,1126
2012-08-02,21:50:00,3.0950,3.0990,3.0910,3.0950,855
2012-08-02,21:55:00,3.0950,3.1000,3.0950,3.1000,632
2012-08-02,22:00:00,3.0990,3.0990,3.0920,3.0920,515
2012-08-02,22:05:00,3.0920,3.0970,3.0880,3.0940,574
2012-08-02,22:10:00,3.0930,3.0970,3.0910,3.0950,585
2012-08-02,22:15:00,3.0940,3.0940,3.0850,3.0910,746
2012-08-02,22:20:00,3.0900,3.0960,3.0890,3.0940,813
2012-08-02,22:25:00,3.0930,3.0980,3.0820,3.0890,1163
2012-08-02,22:30:00,3.0830,3.0830,2.9560,2.9990,21863
2012-08-02,22:35:00,2.9990,3.0100,2.9810,3.0070,6597
2012-08-02,22:40:00,3.0050,3.0140,2.9920,3.0110,4315
2012-08-02,22:45:00,3.0110,3.0150,3.0010,3.0110,2178
2012-08-02,22:50:00,3.0100,3.0200,3.0060,3.0130,3198
2012-08-02,22:55:00,3.0140,3.0180,2.9950,3.0020,2664
2012-08-02,23:00:00,3.0010,3.0020,2.9790,2.9810,2355
2012-08-02,23:05:00,2.9810,2.9880,2.9700,2.9760,2443
2012-08-02,23:10:00,2.9760,2.9820,2.9690,2.9750,2303
2012-08-02,23:15:00,2.9750,2.9880,2.9740,2.9850,1805
2012-08-02,23:20:00,2.9840,2.9850,2.9680,2.9680,1668
2012-08-02,23:25:00,2.9680,2.9750,2.9680,2.9730,1448
2012-08-02,23:30:00,2.9730,2.9810,2.9710,2.9720,1051
2012-08-02,23:35:00,2.9720,2.9890,2.9720,2.9820,1441
2012-08-02,23:40:00,2.9830,2.9840,2.9760,2.9760,1185
2012-08-02,23:45:00,2.9770,2.9780,2.9630,2.9660,1184
2012-08-02,23:50:00,2.9660,2.9760,2.9630,2.9730,1339
2012-08-02,23:55:00,2.9720,2.9720,2.9600,2.9680,1356
2012-08-03,00:00:00,2.9670,2.9720,2.9650,2.9670,665
2012-08-03,00:05:00,2.9660,2.9660,2.9580,2.9620,1025
2012-08-03,00:10:00,2.9620,2.9700,2.9610,2.9680,634
2012-08-03,00:15:00,2.9700,2.9760,2.9680,2.9730,610
2012-08-03,00:20:00,2.9730,2.9810,2.9680,2.9800,1054
2012-08-03,00:25:00,2.9800,2.9840,2.9730,2.9750,952
2012-08-03,00:30:00,2.9750,2.9920,2.9730,2.9900,1695
2012-08-03,00:35:00,2.9900,2.9900,2.9770,2.9850,1211
2012-08-03,00:40:00,2.9850,2.9910,2.9840,2.9900,940
2012-08-03,00:45:00,2.9910,2.9970,2.9880,2.9930,1272
2012-08-03,00:50:00,2.9930,2.9980,2.9910,2.9940,555
2012-08-03,00:55:00,2.9940,2.9980,2.9900,2.9940,733
2012-08-03,01:00:00,2.9950,2.9950,2.9890,2.9900,523
2012-08-03,01:05:00,2.9890,2.9930,2.9870,2.9920,694
2012-08-03,01:10:00,2.9910,2.9930,2.9870,2.9880,284
2012-08-03,01:15:00,2.9880,2.9880,2.9780,2.9850,836
2012-08-03,01:20:00,2.9840,2.9910,2.9840,2.9850,407
2012-08-03,01:25:00,2.9850,2.9920,2.9830,2.9870,617
2012-08-03,01:30:00,2.9870,2.9870,2.9750,2.9780,1133
2012-08-03,01:35:00,2.9780,2.9780,2.9650,2.9660,1262
2012-08-03,01:40:00,2.9660,2.9670,2.9420,2.9450,3200
2012-08-03,01:45:00,2.9450,2.9510,2.9390,2.9450,2314
2012-08-03,01:50:00,2.9450,2.9550,2.9390,2.9540,1790
2012-08-03,01:55:00,2.9530,2.9580,2.9470,2.9480,806
2012-08-03,02:00:00,2.9480,2.9570,2.9480,2.9530,689
2012-08-03,02:05:00,2.9510,2.9590,2.9480,2.9510,896
2012-08-03,02:10:00,2.9510,2.9620,2.9500,2.9510,1209
2012-08-03,02:15:00,2.9500,2.9570,2.9420,2.9430,1714
2012-08-03,02:20:00,2.9430,2.9490,2.9310,2.9310,2964
2012-08-03,02:25:00,2.9320,2.9360,2.9120,2.9190,9341
2012-08-03,02:30:00,2.9190,2.9270,2.9180,2.9230,1344
2012-08-03,02:35:00,2.9230,2.9260,2.9210,2.9230,859
2012-08-03,02:40:00,2.9240,2.9260,2.9240,2.9240,267
2012-08-03,02:45:00,2.9250,2.9270,2.9240,2.9260,247
2012-08-03,02:50:00,2.9260,2.9270,2.9220,2.9270,278
2012-08-03,02:55:00,2.9260,2.9270,2.9190,2.9210,319
2012-08-03,03:00:00,2.9190,2.9230,2.9180,2.9230,395
2012-08-03,03:05:00,2.9220,2.9240,2.9210,2.9230,139
2012-08-03,03:10:00,2.9220,2.9230,2.9200,2.9230,122
2012-08-03,03:15:00,2.9220,2.9220,2.9170,2.9180,159
2012-08-03,03:20:00,2.9180,2.9220,2.9170,2.9210,196
2012-08-03,03:25:00,2.9210,2.9210,2.9190,2.9190,131
2012-08-03,03:30:00,2.9190,2.9190,2.9130,2.9150,306
2012-08-03,03:35:00,2.9140,2.9190,2.9140,2.9180,184
2012-08-03,03:40:00,2.9180,2.9200,2.9170,2.9200,120
2012-08-03,03:45:00,2.9200,2.9240,2.9190,2.9220,165
2012-08-03,03:50:00,2.9220,2.9250,2.9220,2.9240,165
2012-08-03,03:55:00,2.9240,2.9270,2.9230,2.9250,236
2012-08-03,04:00:00,2.9250,2.9260,2.9190,2.9230,191
2012-08-03,04:05:00,2.9230,2.9250,2.9210,2.9250,108
2012-08-03,04:10:00,2.9250,2.9250,2.9160,2.9160,96
2012-08-03,04:15:00,2.9170,2.9210,2.9160,2.9210,74
2012-08-03,04:20:00,2.9210,2.9220,2.9190,2.9220,98
2012-08-03,04:25:00,2.9210,2.9240,2.9180,2.9190,175
2012-08-03,04:30:00,2.9190,2.9210,2.9170,2.9180,45
2012-08-03,04:35:00,2.9180,2.9180,2.9160,2.9160,17
2012-08-03,04:40:00,2.9160,2.9180,2.9160,2.9170,39
2012-08-03,04:45:00,2.9160,2.9170,2.9130,2.9140,76
2012-08-03,04:50:00,2.9140,2.9160,2.9140,2.9160,14
2012-08-03,04:55:00,2.9180,2.9180,2.9160,2.9180,16
2012-08-03,05:00:00,2.9180,2.9220,2.9180,2.9220,75
2012-08-03,05:05:00,2.9200,2.9200,2.9190,2.9190,14
2012-08-03,05:10:00,2.9190,2.9210,2.9170,2.9170,29
2012-08-03,06:00:00,2.9180,2.9260,2.9170,2.9170,44
2012-08-03,06:05:00,2.9170,2.9170,2.9000,2.9050,118
2012-08-03,06:10:00,2.9120,2.9150,2.9080,2.9150,30
2012-08-03,06:15:00,2.9130,2.9130,2.9090,2.9110,7
2012-08-03,06:20:00,2.9140,2.9140,2.9050,2.9050,12
2012-08-03,06:25:00,2.9040,2.9130,2.8990,2.9120,75
2012-08-03,06:30:00,2.9130,2.9180,2.9130,2.9140,7
2012-08-03,06:35:00,2.9160,2.9160,2.9160,2.9160,1
2012-08-03,06:40:00,2.9140,2.9180,2.9140,2.9180,12
2012-08-03,06:45:00,2.9180,2.9180,2.9180,2.9180,1
2012-08-03,06:50:00,2.9190,2.9190,2.9180,2.9180,3
2012-08-03,06:55:00,2.9120,2.9120,2.9100,2.9100,24
2012-08-03,07:00:00,2.9080,2.9080,2.9020,2.9030,21
2012-08-03,07:05:00,2.9030,2.9040,2.9020,2.9020,13
2012-08-03,07:10:00,2.9020,2.9040,2.9020,2.9040,10
2012-08-03,07:15:00,2.9040,2.9040,2.9020,2.9020,8
2012-08-03,07:20:00,2.9020,2.9020,2.9010,2.9010,4
2012-08-03,07:25:00,2.9000,2.9000,2.8990,2.8990,9
2012-08-03,07:30:00,2.9030,2.9040,2.9030,2.9040,5
2012-08-03,07:35:00,2.9030,2.9030,2.9030,2.9030,1
2012-08-03,07:40:00,2.9000,2.9000,2.8960,2.8990,108
2012-08-03,07:45:00,2.8990,2.9000,2.8990,2.9000,5
2012-08-03,07:50:00,2.9000,2.9000,2.8960,2.8970,47
2012-08-03,08:00:00,2.8970,2.9000,2.8970,2.9000,17
2012-08-03,08:05:00,2.8990,2.9000,2.8990,2.9000,11
2012-08-03,08:10:00,2.9010,2.9070,2.9010,2.9070,20
2012-08-03,08:20:00,2.9000,2.9000,2.9000,2.9000,5
2012-08-03,08:25:00,2.8990,2.9000,2.8990,2.9000,4
2012-08-03,08:30:00,2.9010,2.9010,2.9000,2.9000,2
2012-08-03,08:40:00,2.9000,2.9000,2.8990,2.8990,11
2012-08-03,08:45:00,2.8990,2.9010,2.8990,2.9010,34
2012-08-03,08:55:00,2.9010,2.9010,2.9000,2.9010,18
2012-08-03,09:00:00,2.9000,2.9020,2.9000,2.9020,5
2012-08-03,09:05:00,2.9000,2.9000,2.9000,2.9000,2
2012-08-03,09:10:00,2.9010,2.9020,2.9010,2.9020,5
2012-08-03,09:15:00,2.9000,2.9020,2.9000,2.9020,4
2012-08-03,09:25:00,2.9010,2.9010,2.8990,2.8990,25
2012-08-03,09:30:00,2.9010,2.9010,2.9000,2.9010,15
2012-08-03,09:35:00,2.9050,2.9050,2.9020,2.9020,5
2012-08-03,09:40:00,2.9020,2.9050,2.9020,2.9050,4
2012-08-03,09:45:00,2.9020,2.9020,2.9020,2.9020,1
2012-08-03,09:50:00,2.9040,2.9040,2.9040,2.9040,10
2012-08-03,09:55:00,2.9030,2.9030,2.9020,2.9020,4
2012-08-03,10:00:00,2.9040,2.9040,2.9040,2.9040,2
2012-08-03,10:05:00,2.9050,2.9050,2.9040,2.9040,2
2012-08-03,10:10:00,2.9050,2.9050,2.9050,2.9050,2
2012-08-03,10:15:00,2.9050,2.9060,2.9020,2.9020,12
2012-08-03,10:20:00,2.9060,2.9060,2.9060,2.9060,2
2012-08-03,10:25:00,2.9060,2.9060,2.9030,2.9060,4
2012-08-03,10:30:00,2.9070,2.9070,2.9040,2.9070,7
2012-08-03,10:35:00,2.9080,2.9100,2.9080,2.9100,11
2012-08-03,10:40:00,2.9100,2.9110,2.9100,2.9110,10
2012-08-03,10:45:00,2.9110,2.9120,2.9100,2.9100,9
2012-08-03,10:50:00,2.9100,2.9100,2.9100,2.9100,3
2012-08-03,10:55:00,2.9090,2.9090,2.9090,2.9090,2
2012-08-03,11:00:00,2.9090,2.9170,2.9090,2.9140,19
2012-08-03,11:05:00,2.9140,2.9150,2.9140,2.9150,3
2012-08-03,11:15:00,2.9150,2.9180,2.9150,2.9180,8
2012-08-03,11:20:00,2.9170,2.9170,2.9090,2.9170,24
2012-08-03,11:30:00,2.9120,2.9120,2.9120,2.9120,3
2012-08-03,11:35:00,2.9140,2.9140,2.9140,2.9140,1
2012-08-03,11:40:00,2.9150,2.9170,2.9150,2.9170,10
2012-08-03,11:45:00,2.9160,2.9160,2.9160,2.9160,1
2012-08-03,11:50:00,2.9160,2.9180,2.9160,2.9170,9
2012-08-03,11:55:00,2.9170,2.9170,2.9170,2.9170,1
2012-08-03,12:00:00,2.9180,2.9190,2.9180,2.9190,34
2012-08-03,12:05:00,2.9170,2.9170,2.9140,2.9140,23
2012-08-03,12:10:00,2.9170,2.9170,2.9170,2.9170,8
2012-08-03,12:15:00,2.9160,2.9170,2.9160,2.9170,8
2012-08-03,12:20:00,2.9170,2.9170,2.9130,2.9130,11
2012-08-03,12:25:00,2.9170,2.9170,2.9160,2.9170,41
2012-08-03,12:30:00,2.9170,2.9180,2.9130,2.9160,146
2012-08-03,12:35:00,2.9170,2.9170,2.9170,2.9170,42
2012-08-03,12:40:00,2.9170,2.9190,2.9100,2.9120,56
2012-08-03,12:45:00,2.9170,2.9170,2.9160,2.9160,13
2012-08-03,12:50:00,2.9170,2.9180,2.9160,2.9170,22
2012-08-03,12:55:00,2.9160,2.9170,2.9160,2.9170,8
2012-08-03,13:05:00,2.9160,2.9180,2.9160,2.9180,9
2012-08-03,13:10:00,2.9180,2.9180,2.9180,2.9180,6
2012-08-03,13:15:00,2.9180,2.9190,2.9170,2.9170,23
2012-08-03,13:20:00,2.9160,2.9160,2.9120,2.9150,10
2012-08-03,13:25:00,2.9150,2.9170,2.9150,2.9160,5
2012-08-03,13:30:00,2.9160,2.9170,2.9150,2.9160,8
2012-08-03,13:35:00,2.9150,2.9160,2.9140,2.9160,6
2012-08-03,13:40:00,2.9150,2.9160,2.9150,2.9160,3
2012-08-03,13:45:00,2.9160,2.9160,2.9140,2.9160,7
2012-08-03,13:50:00,2.9160,2.9160,2.9160,2.9160,9
2012-08-03,13:55:00,2.9170,2.9170,2.9160,2.9160,3
2012-08-03,14:00:00,2.9150,2.9150,2.9090,2.9100,40
2012-08-03,14:05:00,2.9100,2.9120,2.9050,2.9080,34
2012-08-03,14:10:00,2.9090,2.9090,2.9020,2.9020,26
2012-08-03,14:15:00,2.9030,2.9140,2.9010,2.9140,83
2012-08-03,14:20:00,2.9160,2.9170,2.9140,2.9150,32
2012-08-03,14:25:00,2.9150,2.9150,2.9140,2.9140,3
2012-08-03,14:30:00,2.9150,2.9150,2.9150,2.9150,1
2012-08-03,14:35:00,2.9150,2.9150,2.9150,2.9150,14
2012-08-03,14:40:00,2.9150,2.9150,2.9140,2.9140,9
2012-08-03,14:45:00,2.9120,2.9120,2.9120,2.9120,3
2012-08-03,14:50:00,2.9120,2.9120,2.9120,2.9120,1
2012-08-03,14:55:00,2.9130,2.9150,2.9110,2.9150,4
2012-08-03,15:00:00,2.9150,2.9150,2.9130,2.9150,59
2012-08-03,15:05:00,2.9150,2.9150,2.9120,2.9130,16
2012-08-03,15:10:00,2.9140,2.9150,2.9140,2.9150,9
2012-08-03,15:15:00,2.9150,2.9150,2.9140,2.9140,10
2012-08-03,15:20:00,2.9140,2.9150,2.9130,2.9150,9
2012-08-03,15:25:00,2.9140,2.9140,2.9130,2.9130,7
2012-08-03,15:30:00,2.9140,2.9140,2.9130,2.9130,48
2012-08-03,15:35:00,2.9140,2.9140,2.9130,2.9140,7
2012-08-03,15:40:00,2.9130,2.9140,2.9080,2.9080,62
2012-08-03,15:45:00,2.9060,2.9070,2.8910,2.8940,435
2012-08-03,15:50:00,2.8940,2.8990,2.8940,2.8990,14
2012-08-03,15:55:00,2.8980,2.8980,2.8960,2.8970,13
2012-08-03,16:00:00,2.8990,2.9080,2.8980,2.9070,46
2012-08-03,16:05:00,2.9070,2.9070,2.8980,2.8990,97
2012-08-03,16:10:00,2.9000,2.9000,2.9000,2.9000,5
2012-08-03,16:15:00,2.9000,2.9000,2.8980,2.9000,24
2012-08-03,16:20:00,2.9000,2.9040,2.9000,2.9040,49
2012-08-03,16:25:00,2.9030,2.9030,2.9000,2.9010,10
2012-08-03,16:30:00,2.9030,2.9030,2.9000,2.9000,6
2012-08-03,16:35:00,2.9010,2.9030,2.9010,2.9010,6
2012-08-03,16:40:00,2.9040,2.9040,2.9010,2.9010,10
2012-08-03,16:45:00,2.9030,2.9040,2.9030,2.9030,36
2012-08-03,16:50:00,2.9030,2.9040,2.9030,2.9040,4
2012-08-03,16:55:00,2.9050,2.9050,2.9040,2.9040,19
2012-08-03,17:00:00,2.9040,2.9040,2.8980,2.8980,41
2012-08-03,17:05:00,2.8980,2.8990,2.8940,2.8990,54
2012-08-03,17:10:00,2.9000,2.9030,2.9000,2.9030,25
2012-08-03,17:15:00,2.9020,2.9050,2.9020,2.9050,19
2012-08-03,17:20:00,2.9050,2.9070,2.9010,2.9010,33
2012-08-03,17:25:00,2.9010,2.9040,2.8990,2.9000,23
2012-08-03,17:30:00,2.9000,2.9000,2.8960,2.8960,41
2012-08-03,17:35:00,2.8960,2.8980,2.8960,2.8960,23
2012-08-03,17:40:00,2.8960,2.8960,2.8880,2.8910,101
2012-08-03,17:45:00,2.8920,2.8930,2.8910,2.8920,42
2012-08-03,17:50:00,2.8930,2.8930,2.8910,2.8920,31
2012-08-03,17:55:00,2.8920,2.8920,2.8920,2.8920,10
2012-08-03,18:00:00,2.8920,2.8930,2.8870,2.8900,115
2012-08-03,18:05:00,2.8900,2.8930,2.8900,2.8900,114
2012-08-03,18:10:00,2.8920,2.8940,2.8900,2.8910,202
2012-08-03,18:15:00,2.8910,2.8920,2.8870,2.8910,50
2012-08-03,18:20:00,2.8910,2.8930,2.8900,2.8900,82
2012-08-03,18:25:00,2.8910,2.8940,2.8900,2.8930,74
2012-08-03,18:30:00,2.8930,2.8960,2.8930,2.8960,153
2012-08-03,18:35:00,2.8960,2.8970,2.8950,2.8960,60
2012-08-03,18:40:00,2.8950,2.8950,2.8930,2.8940,36
2012-08-03,18:45:00,2.8950,2.8970,2.8940,2.8940,33
2012-08-03,18:50:00,2.8960,2.8970,2.8940,2.8970,46
2012-08-03,18:55:00,2.8960,2.8980,2.8940,2.8960,125
2012-08-03,19:00:00,2.8960,2.9120,2.8960,2.9000,475
2012-08-03,19:05:00,2.9000,2.9000,2.8910,2.8960,219
2012-08-03,19:10:00,2.8950,2.8950,2.8900,2.8920,48
2012-08-03,19:15:00,2.8920,2.8940,2.8920,2.8930,84
2012-08-03,19:20:00,2.8930,2.8980,2.8930,2.8980,111
2012-08-03,19:25:00,2.8990,2.9010,2.8740,2.8780,710
2012-08-03,19:30:00,2.8780,2.8850,2.8740,2.8740,172
2012-08-03,19:35:00,2.8750,2.8840,2.8750,2.8840,147
2012-08-03,19:40:00,2.8850,2.8850,2.8770,2.8820,119
2012-08-03,19:45:00,2.8820,2.8820,2.8550,2.8590,657
2012-08-03,19:50:00,2.8580,2.8680,2.8520,2.8620,490
2012-08-03,19:55:00,2.8630,2.8640,2.8580,2.8630,386
2012-08-03,20:00:00,2.8630,2.8700,2.8540,2.8540,556
2012-08-03,20:05:00,2.8560,2.8690,2.8400,2.8660,2068
2012-08-03,20:10:00,2.8670,2.8810,2.8640,2.8750,747
2012-08-03,20:15:00,2.8750,2.8870,2.8690,2.8850,750
2012-08-03,20:20:00,2.8840,2.8870,2.8740,2.8790,481
2012-08-03,20:25:00,2.8780,2.8830,2.8730,2.8820,325
2012-08-03,20:30:00,2.8830,2.8980,2.8830,2.8970,822
2012-08-03,20:35:00,2.8980,2.9080,2.8960,2.9050,1100
2012-08-03,20:40:00,2.9040,2.9050,2.8900,2.8960,1011
2012-08-03,20:45:00,2.8950,2.8970,2.8800,2.8830,1225
2012-08-03,20:50:00,2.8820,2.8930,2.8820,2.8920,1011
2012-08-03,20:55:00,2.8920,2.9090,2.8910,2.9040,808
2012-08-03,21:00:00,2.9030,2.9060,2.8840,2.8990,2582
2012-08-03,21:05:00,2.8990,2.9020,2.8820,2.8980,1984
2012-08-03,21:10:00,2.8970,2.9010,2.8830,2.8860,926
2012-08-03,21:15:00,2.8860,2.8930,2.8730,2.8900,1187
2012-08-03,21:20:00,2.8900,2.9290,2.8900,2.9240,2442
2012-08-03,21:25:00,2.9230,2.9250,2.9080,2.9140,989
2012-08-03,21:30:00,2.9140,2.9200,2.9100,2.9120,1010
2012-08-03,21:35:00,2.9120,2.9180,2.9010,2.9020,976
2012-08-03,21:40:00,2.9020,2.9060,2.8940,2.9030,1044
2012-08-03,21:45:00,2.9020,2.9180,2.9020,2.9090,1062
2012-08-03,21:50:00,2.9090,2.9090,2.8900,2.8910,1520
2012-08-03,21:55:00,2.8900,2.9040,2.8900,2.9000,1359
2012-08-03,22:00:00,2.9000,2.9110,2.9000,2.9040,562
2012-08-03,22:05:00,2.9040,2.9040,2.8960,2.8970,533
2012-08-03,22:10:00,2.8980,2.9040,2.8930,2.8960,732
2012-08-03,22:15:00,2.8970,2.8970,2.8900,2.8950,721
2012-08-03,22:20:00,2.8950,2.8990,2.8890,2.8940,684
2012-08-03,22:25:00,2.8950,2.9060,2.8940,2.9010,624
2012-08-03,22:30:00,2.9000,2.9050,2.9000,2.9000,308
2012-08-03,22:35:00,2.9010,2.9050,2.9000,2.9020,405
2012-08-03,22:40:00,2.9020,2.9110,2.9000,2.9070,665
2012-08-03,22:45:00,2.9060,2.9070,2.9000,2.9030,431
2012-08-03,22:50:00,2.9040,2.9110,2.9020,2.9030,483
2012-08-03,22:55:00,2.9020,2.9180,2.9010,2.9150,1003
2012-08-03,23:00:00,2.9150,2.9250,2.9140,2.9160,1202
2012-08-03,23:05:00,2.9160,2.9270,2.9150,2.9230,659
2012-08-03,23:10:00,2.9230,2.9380,2.9200,2.9230,1632
2012-08-03,23:15:00,2.9230,2.9290,2.9180,2.9250,1074
2012-08-03,23:20:00,2.9250,2.9500,2.9250,2.9440,2216
2012-08-03,23:25:00,2.9450,2.9460,2.9370,2.9400,910
2012-08-03,23:30:00,2.9410,2.9480,2.9390,2.9450,623
2012-08-03,23:35:00,2.9450,2.9550,2.9440,2.9530,691
2012-08-03,23:40:00,2.9520,2.9530,2.9390,2.9400,731
2012-08-03,23:45:00,2.9400,2.9410,2.9340,2.9360,708
2012-08-03,23:50:00,2.9350,2.9380,2.9280,2.9320,798
2012-08-03,23:55:00,2.9330,2.9360,2.9250,2.9270,534
2012-08-04,00:00:00,2.9270,2.9270,2.9190,2.9260,1448
2012-08-04,00:05:00,2.9260,2.9300,2.9220,2.9260,675
2012-08-04,00:10:00,2.9250,2.9290,2.9110,2.9120,689
2012-08-04,00:15:00,2.9120,2.9130,2.9000,2.9050,1759
2012-08-04,00:20:00,2.9050,2.9100,2.9030,2.9060,669
2012-08-04,00:25:00,2.9060,2.9120,2.8970,2.9000,701
2012-08-04,00:30:00,2.8980,2.9000,2.8860,2.8910,1507
2012-08-04,00:35:00,2.8910,2.9080,2.8880,2.9060,1231
2012-08-04,00:40:00,2.9060,2.9080,2.8990,2.9020,946
2012-08-04,00:45:00,2.9020,2.9060,2.8960,2.9040,196
2012-08-04,00:50:00,2.9040,2.9080,2.9040,2.9040,222
2012-08-04,00:55:00,2.9030,2.9110,2.9010,2.9090,291
2012-08-04,01:00:00,2.9090,2.9090,2.8990,2.8990,526
2012-08-04,01:05:00,2.8990,2.8990,2.8900,2.8920,1010
2012-08-04,01:10:00,2.8900,2.9010,2.8900,2.8970,609
2012-08-04,01:15:00,2.8980,2.8980,2.8900,2.8970,293
2012-08-04,01:20:00,2.8970,2.9080,2.8970,2.9050,399
2012-08-04,01:25:00,2.9050,2.9060,2.8990,2.9010,276
2012-08-04,01:30:00,2.9020,2.9070,2.8970,2.9040,389
2012-08-04,01:35:00,2.9040,2.9070,2.8940,2.8950,563
2012-08-04,01:40:00,2.8960,2.9020,2.8940,2.8970,295
2012-08-04,01:45:00,2.8980,2.9000,2.8880,2.8900,499
2012-08-04,01:50:00,2.8910,2.8970,2.8860,2.8930,493
2012-08-04,01:55:00,2.8920,2.8920,2.8870,2.8920,338
2012-08-04,02:00:00,2.8920,2.9000,2.8910,2.9000,405
2012-08-04,02:05:00,2.9000,2.9170,2.8980,2.9120,1012
2012-08-04,02:10:00,2.9140,2.9170,2.9050,2.9070,772
2012-08-04,02:15:00,2.9060,2.9070,2.8980,2.9040,1155
2012-08-04,02:20:00,2.9030,2.9110,2.9000,2.9020,556
2012-08-04,02:25:00,2.9020,2.9020,2.8710,2.8830,4354
2012-08-04,02:30:00,2.8830,2.8850,2.8790,2.8800,930
2012-08-04,02:35:00,2.8790,2.8790,2.8750,2.8760,392
2012-08-04,02:40:00,2.8770,2.8780,2.8730,2.8730,218
2012-08-04,02:45:00,2.8750,2.8750,2.8710,2.8730,222
2012-08-04,02:50:00,2.8720,2.8730,2.8710,2.8730,119
2012-08-04,02:55:00,2.8730,2.8730,2.8690,2.8690,107
2012-08-04,03:00:00,2.8700,2.8740,2.8690,2.8740,283
2012-08-04,03:05:00,2.8740,2.8770,2.8740,2.8760,178
2012-08-04,03:10:00,2.8760,2.8770,2.8740,2.8760,103
2012-08-04,03:15:00,2.8760,2.8770,2.8740,2.8750,102
2012-08-04,03:20:00,2.8760,2.8760,2.8720,2.8750,81
2012-08-04,03:25:00,2.8760,2.8770,2.8760,2.8760,16
2012-08-04,03:30:00,2.8770,2.8770,2.8760,2.8770,79
2012-08-04,03:35:00,2.8770,2.8780,2.8760,2.8780,64
2012-08-04,03:40:00,2.8780,2.8810,2.8780,2.8810,70
2012-08-04,03:45:00,2.8820,2.8840,2.8800,2.8820,168
2012-08-04,03:50:00,2.8820,2.8840,2.8820,2.8830,63
2012-08-04,03:55:00,2.8820,2.8910,2.8820,2.8880,199
2012-08-04,04:00:00,2.8880,2.8920,2.8880,2.8890,42
2012-08-04,04:05:00,2.8880,2.8890,2.8870,2.8890,38
2012-08-04,04:10:00,2.8880,2.8880,2.8810,2.8830,98
2012-08-04,04:15:00,2.8810,2.8820,2.8790,2.8820,41
2012-08-04,04:20:00,2.8830,2.8850,2.8810,2.8810,121
2012-08-04,04:25:00,2.8810,2.8820,2.8810,2.8820,8
2012-08-04,04:30:00,2.8800,2.8810,2.8790,2.8790,25
2012-08-04,04:35:00,2.8790,2.8800,2.8790,2.8790,20
2012-08-04,04:40:00,2.8800,2.8830,2.8750,2.8780,57
2012-08-04,04:45:00,2.8780,2.8800,2.8760,2.8760,25
2012-08-04,04:50:00,2.8760,2.8850,2.8760,2.8800,29
2012-08-04,04:55:00,2.8800,2.8880,2.8790,2.8850,30
2012-08-04,05:00:00,2.8860,2.8870,2.8850,2.8870,4
2012-08-04,05:05:00,2.8870,2.8870,2.8870,2.8870,1
2012-08-04,05:10:00,2.8850,2.8970,2.8820,2.8900,48
2012-08-06,06:00:00,2.8410,2.8410,2.8030,2.8210,220
2012-08-06,06:05:00,2.8210,2.8230,2.8200,2.8200,37
2012-08-06,06:10:00,2.8200,2.8220,2.8160,2.8190,45
2012-08-06,06:15:00,2.8170,2.8190,2.8080,2.8140,108
2012-08-06,06:20:00,2.8140,2.8140,2.8120,2.8120,11
2012-08-06,06:25:00,2.8120,2.8150,2.8110,2.8130,32
2012-08-06,06:30:00,2.8140,2.8140,2.8140,2.8140,17
2012-08-06,06:35:00,2.8120,2.8130,2.8120,2.8130,5
2012-08-06,06:40:00,2.8130,2.8160,2.8130,2.8150,19
2012-08-06,06:45:00,2.8150,2.8160,2.8090,2.8090,42
2012-08-06,06:50:00,2.8100,2.8100,2.8090,2.8100,11
2012-08-06,06:55:00,2.8110,2.8110,2.8110,2.8110,5
2012-08-06,07:00:00,2.8130,2.8130,2.8130,2.8130,1
2012-08-06,07:05:00,2.8100,2.8110,2.8090,2.8090,14
2012-08-06,07:10:00,2.8090,2.8100,2.8090,2.8100,6
2012-08-06,07:15:00,2.8110,2.8150,2.8110,2.8150,13
2012-08-06,07:20:00,2.8140,2.8150,2.8140,2.8150,2
2012-08-06,07:25:00,2.8150,2.8240,2.8140,2.8190,124
2012-08-06,07:30:00,2.8180,2.8220,2.8160,2.8160,239
2012-08-06,07:35:00,2.8160,2.8170,2.8150,2.8150,51
2012-08-06,07:40:00,2.8150,2.8150,2.8150,2.8150,8
2012-08-06,07:45:00,2.8170,2.8210,2.8150,2.8170,51
2012-08-06,07:50:00,2.8170,2.8220,2.8160,2.8190,33
2012-08-06,07:55:00,2.8190,2.8190,2.8170,2.8170,24
2012-08-06,08:00:00,2.8170,2.8200,2.8150,2.8170,33
2012-08-06,08:05:00,2.8170,2.8200,2.8160,2.8200,10
2012-08-06,08:10:00,2.8210,2.8210,2.8170,2.8170,15
2012-08-06,08:15:00,2.8170,2.8260,2.8160,2.8250,90
2012-08-06,08:20:00,2.8260,2.8260,2.8180,2.8200,54
2012-08-06,08:25:00,2.8190,2.8200,2.8180,2.8190,15
2012-08-06,08:30:00,2.8180,2.8180,2.8150,2.8180,25
2012-08-06,08:35:00,2.8190,2.8220,2.8190,2.8190,8
2012-08-06,08:40:00,2.8190,2.8190,2.8190,2.8190,5
2012-08-06,08:45:00,2.8200,2.8210,2.8200,2.8200,6
2012-08-06,08:50:00,2.8200,2.8200,2.8200,2.8200,1
2012-08-06,08:55:00,2.8210,2.8220,2.8200,2.8200,13
2012-08-06,09:00:00,2.8210,2.8210,2.8200,2.8200,4
2012-08-06,09:05:00,2.8200,2.8200,2.8190,2.8200,19
2012-08-06,09:10:00,2.8200,2.8240,2.8190,2.8190,14
2012-08-06,09:15:00,2.8200,2.8200,2.8180,2.8190,11
2012-08-06,09:20:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-06,09:25:00,2.8190,2.8190,2.8180,2.8180,7
2012-08-06,09:30:00,2.8180,2.8190,2.8160,2.8170,75
2012-08-06,09:40:00,2.8170,2.8210,2.8170,2.8210,15
2012-08-06,09:45:00,2.8210,2.8210,2.8210,2.8210,4
2012-08-06,10:00:00,2.8210,2.8230,2.8210,2.8220,14
2012-08-06,10:05:00,2.8220,2.8230,2.8220,2.8220,10
2012-08-06,10:10:00,2.8220,2.8220,2.8190,2.8220,11
2012-08-06,10:15:00,2.8190,2.8240,2.8180,2.8180,8
2012-08-06,10:20:00,2.8240,2.8270,2.8220,2.8220,10
2012-08-06,10:25:00,2.8220,2.8240,2.8220,2.8240,12
2012-08-06,10:30:00,2.8240,2.8240,2.8240,2.8240,1
2012-08-06,10:35:00,2.8240,2.8240,2.8230,2.8230,7
2012-08-06,10:40:00,2.8230,2.8250,2.8230,2.8240,18
2012-08-06,10:45:00,2.8240,2.8240,2.8240,2.8240,1
2012-08-06,10:50:00,2.8220,2.8250,2.8220,2.8220,10
2012-08-06,10:55:00,2.8210,2.8210,2.8210,2.8210,1
2012-08-06,11:00:00,2.8200,2.8260,2.8200,2.8240,29
2012-08-06,11:05:00,2.8240,2.8240,2.8230,2.8230,3
2012-08-06,11:10:00,2.8220,2.8250,2.8220,2.8250,10
2012-08-06,11:15:00,2.8250,2.8250,2.8230,2.8230,9
2012-08-06,11:20:00,2.8230,2.8230,2.8230,2.8230,1
2012-08-06,11:25:00,2.8230,2.8230,2.8230,2.8230,1
2012-08-06,11:35:00,2.8230,2.8240,2.8210,2.8210,7
2012-08-06,11:40:00,2.8200,2.8220,2.8160,2.8180,28
2012-08-06,11:45:00,2.8230,2.8230,2.8230,2.8230,2
2012-08-06,11:50:00,2.8220,2.8260,2.8220,2.8250,10
2012-08-06,11:55:00,2.8250,2.8270,2.8230,2.8270,9
2012-08-06,12:00:00,2.8240,2.8300,2.8230,2.8300,29
2012-08-06,12:05:00,2.8280,2.8310,2.8260,2.8260,45
2012-08-06,12:10:00,2.8250,2.8300,2.8250,2.8270,10
2012-08-06,12:15:00,2.8270,2.8270,2.8250,2.8250,14
2012-08-06,12:20:00,2.8240,2.8250,2.8240,2.8250,11
2012-08-06,12:25:00,2.8270,2.8310,2.8270,2.8300,31
2012-08-06,12:30:00,2.8280,2.8290,2.8210,2.8240,104
2012-08-06,12:35:00,2.8250,2.8270,2.8250,2.8260,31
2012-08-06,12:40:00,2.8250,2.8280,2.8240,2.8240,44
2012-08-06,12:45:00,2.8230,2.8230,2.8160,2.8160,54
2012-08-06,12:50:00,2.8160,2.8170,2.8160,2.8170,3
2012-08-06,12:55:00,2.8180,2.8230,2.8180,2.8220,32
2012-08-06,13:00:00,2.8230,2.8250,2.8210,2.8240,37
2012-08-06,13:05:00,2.8240,2.8270,2.8230,2.8260,17
2012-08-06,13:10:00,2.8270,2.8270,2.8220,2.8220,18
2012-08-06,13:15:00,2.8220,2.8240,2.8220,2.8240,5
2012-08-06,13:20:00,2.8220,2.8230,2.8220,2.8230,5
2012-08-06,13:25:00,2.8240,2.8320,2.8240,2.8270,65
2012-08-06,13:30:00,2.8270,2.8280,2.8240,2.8240,23
2012-08-06,13:35:00,2.8240,2.8250,2.8210,2.8210,27
2012-08-06,13:40:00,2.8220,2.8240,2.8220,2.8230,8
2012-08-06,13:45:00,2.8230,2.8230,2.8200,2.8200,32
2012-08-06,13:50:00,2.8200,2.8200,2.8200,2.8200,1
2012-08-06,13:55:00,2.8190,2.8190,2.8190,2.8190,3
2012-08-06,14:00:00,2.8190,2.8210,2.8190,2.8200,8
2012-08-06,14:05:00,2.8200,2.8220,2.8200,2.8210,34
2012-08-06,14:10:00,2.8200,2.8220,2.8200,2.8200,15
2012-08-06,14:15:00,2.8190,2.8200,2.8190,2.8200,3
2012-08-06,14:20:00,2.8200,2.8220,2.8200,2.8210,3
2012-08-06,14:25:00,2.8210,2.8210,2.8200,2.8200,5
2012-08-06,14:30:00,2.8200,2.8200,2.8190,2.8200,10
2012-08-06,14:35:00,2.8210,2.8210,2.8190,2.8190,16
2012-08-06,14:40:00,2.8210,2.8260,2.8200,2.8210,35
2012-08-06,14:45:00,2.8230,2.8230,2.8220,2.8220,2
2012-08-06,14:50:00,2.8200,2.8200,2.8190,2.8190,8
2012-08-06,14:55:00,2.8200,2.8200,2.8200,2.8200,1
2012-08-06,15:00:00,2.8200,2.8210,2.8180,2.8200,30
2012-08-06,15:05:00,2.8190,2.8210,2.8170,2.8190,37
2012-08-06,15:10:00,2.8170,2.8190,2.8170,2.8180,31
2012-08-06,15:15:00,2.8160,2.8170,2.8140,2.8150,48
2012-08-06,15:20:00,2.8140,2.8140,2.8100,2.8100,50
2012-08-06,15:25:00,2.8110,2.8110,2.8080,2.8100,84
2012-08-06,15:30:00,2.8130,2.8130,2.8080,2.8090,50
2012-08-06,15:35:00,2.8090,2.8110,2.8070,2.8110,62
2012-08-06,15:40:00,2.8090,2.8100,2.8090,2.8100,7
2012-08-06,15:45:00,2.8100,2.8120,2.8100,2.8100,26
2012-08-06,15:50:00,2.8100,2.8100,2.8090,2.8100,6
2012-08-06,15:55:00,2.8090,2.8090,2.8080,2.8090,27
2012-08-06,16:00:00,2.8080,2.8100,2.8080,2.8090,15
2012-08-06,16:05:00,2.8100,2.8120,2.8100,2.8110,32
2012-08-06,16:10:00,2.8120,2.8120,2.8100,2.8110,9
2012-08-06,16:15:00,2.8090,2.8100,2.8090,2.8100,13
2012-08-06,16:20:00,2.8110,2.8120,2.8090,2.8090,28
2012-08-06,16:25:00,2.8120,2.8180,2.8110,2.8180,85
2012-08-06,16:30:00,2.8180,2.8200,2.8140,2.8140,80
2012-08-06,16:35:00,2.8140,2.8140,2.8130,2.8130,19
2012-08-06,16:40:00,2.8140,2.8150,2.8110,2.8110,10
2012-08-06,16:45:00,2.8110,2.8170,2.8110,2.8170,11
2012-08-06,16:50:00,2.8170,2.8170,2.8120,2.8120,13
2012-08-06,16:55:00,2.8120,2.8120,2.8120,2.8120,5
2012-08-06,17:00:00,2.8140,2.8150,2.8140,2.8150,7
2012-08-06,17:05:00,2.8150,2.8150,2.8120,2.8130,27
2012-08-06,17:10:00,2.8140,2.8190,2.8140,2.8170,22
2012-08-06,17:15:00,2.8170,2.8210,2.8020,2.8050,224
2012-08-06,17:20:00,2.8060,2.8080,2.8050,2.8070,30
2012-08-06,17:25:00,2.8060,2.8070,2.8060,2.8060,13
2012-08-06,17:30:00,2.8060,2.8080,2.8060,2.8060,21
2012-08-06,17:35:00,2.8050,2.8070,2.8050,2.8060,15
2012-08-06,17:40:00,2.8070,2.8070,2.8040,2.8050,8
2012-08-06,17:45:00,2.8050,2.8120,2.8050,2.8110,81
2012-08-06,17:50:00,2.8100,2.8180,2.8100,2.8140,79
2012-08-06,17:55:00,2.8150,2.8150,2.8120,2.8120,23
2012-08-06,18:00:00,2.8130,2.8160,2.8080,2.8100,51
2012-08-06,18:05:00,2.8100,2.8130,2.8100,2.8100,20
2012-08-06,18:10:00,2.8110,2.8130,2.8100,2.8110,27
2012-08-06,18:15:00,2.8100,2.8140,2.8100,2.8110,24
2012-08-06,18:20:00,2.8130,2.8160,2.8120,2.8160,61
2012-08-06,18:25:00,2.8170,2.8170,2.8010,2.8030,222
2012-08-06,18:30:00,2.8030,2.8090,2.8030,2.8060,55
2012-08-06,18:35:00,2.8060,2.8070,2.8040,2.8060,23
2012-08-06,18:40:00,2.8060,2.8110,2.8060,2.8100,56
2012-08-06,18:45:00,2.8110,2.8120,2.8090,2.8120,72
2012-08-06,18:50:00,2.8120,2.8120,2.8110,2.8110,24
2012-08-06,18:55:00,2.8110,2.8160,2.8110,2.8120,135
2012-08-06,19:00:00,2.8120,2.8120,2.8050,2.8050,57
2012-08-06,19:05:00,2.8050,2.8150,2.8050,2.8150,156
2012-08-06,19:10:00,2.8150,2.8320,2.8150,2.8270,322
2012-08-06,19:15:00,2.8280,2.8310,2.8200,2.8220,70
2012-08-06,19:20:00,2.8210,2.8210,2.8080,2.8120,125
2012-08-06,19:25:00,2.8130,2.8300,2.8130,2.8220,187
2012-08-06,19:30:00,2.8210,2.8220,2.8180,2.8210,99
2012-08-06,19:35:00,2.8210,2.8250,2.8210,2.8240,120
2012-08-06,19:40:00,2.8250,2.8300,2.8250,2.8250,92
2012-08-06,19:45:00,2.8260,2.8300,2.8250,2.8290,91
2012-08-06,19:50:00,2.8280,2.8400,2.8260,2.8380,255
2012-08-06,19:55:00,2.8390,2.8400,2.8310,2.8360,168
2012-08-06,20:00:00,2.8380,2.8380,2.8330,2.8370,191
2012-08-06,20:05:00,2.8360,2.8360,2.8260,2.8320,201
2012-08-06,20:10:00,2.8320,2.8530,2.8300,2.8480,699
2012-08-06,20:15:00,2.8470,2.8640,2.8470,2.8600,564
2012-08-06,20:20:00,2.8600,2.8600,2.8520,2.8530,313
2012-08-06,20:25:00,2.8530,2.8530,2.8380,2.8400,370
2012-08-06,20:30:00,2.8390,2.8480,2.8340,2.8470,547
2012-08-06,20:35:00,2.8480,2.8520,2.8440,2.8500,317
2012-08-06,20:40:00,2.8490,2.8580,2.8480,2.8580,270
2012-08-06,20:45:00,2.8590,2.8650,2.8530,2.8650,370
2012-08-06,20:50:00,2.8630,2.8650,2.8560,2.8590,254
2012-08-06,20:55:00,2.8590,2.8720,2.8570,2.8720,659
2012-08-06,21:00:00,2.8710,2.8820,2.8680,2.8770,2761
2012-08-06,21:05:00,2.8780,2.8880,2.8760,2.8880,1071
2012-08-06,21:10:00,2.8880,2.8880,2.8770,2.8800,782
2012-08-06,21:15:00,2.8810,2.8930,2.8800,2.8870,783
2012-08-06,21:20:00,2.8870,2.8910,2.8790,2.8800,1250
2012-08-06,21:25:00,2.8800,2.8800,2.8640,2.8650,1778
2012-08-06,21:30:00,2.8650,2.8690,2.8580,2.8630,1200
2012-08-06,21:35:00,2.8630,2.8640,2.8410,2.8480,2692
2012-08-06,21:40:00,2.8470,2.8500,2.8390,2.8410,1338
2012-08-06,21:45:00,2.8400,2.8520,2.8380,2.8450,1306
2012-08-06,21:50:00,2.8450,2.8450,2.8340,2.8360,944
2012-08-06,21:55:00,2.8360,2.8360,2.8230,2.8260,1604
2012-08-06,22:00:00,2.8260,2.8330,2.8240,2.8320,937
2012-08-06,22:05:00,2.8310,2.8370,2.8260,2.8360,1016
2012-08-06,22:10:00,2.8360,2.8400,2.8290,2.8300,452
2012-08-06,22:15:00,2.8310,2.8340,2.8240,2.8300,804
2012-08-06,22:20:00,2.8310,2.8390,2.8270,2.8380,1111
2012-08-06,22:25:00,2.8370,2.8510,2.8370,2.8440,1285
2012-08-06,22:30:00,2.8440,2.8450,2.8330,2.8380,1516
2012-08-06,22:35:00,2.8370,2.8480,2.8330,2.8460,763
2012-08-06,22:40:00,2.8450,2.8480,2.8430,2.8440,220
2012-08-06,22:45:00,2.8440,2.8500,2.8440,2.8490,336
2012-08-06,22:50:00,2.8500,2.8520,2.8370,2.8370,499
2012-08-06,22:55:00,2.8370,2.8430,2.8330,2.8400,535
2012-08-06,23:00:00,2.8390,2.8420,2.8350,2.8400,345
2012-08-06,23:05:00,2.8400,2.8510,2.8400,2.8480,565
2012-08-06,23:10:00,2.8480,2.8620,2.8480,2.8530,1012
2012-08-06,23:15:00,2.8540,2.8570,2.8460,2.8480,476
2012-08-06,23:20:00,2.8470,2.8510,2.8420,2.8510,521
2012-08-06,23:25:00,2.8520,2.8590,2.8480,2.8480,546
2012-08-06,23:30:00,2.8470,2.8610,2.8420,2.8600,601
2012-08-06,23:35:00,2.8590,2.8630,2.8570,2.8630,695
2012-08-06,23:40:00,2.8620,2.8650,2.8580,2.8620,361
2012-08-06,23:45:00,2.8630,2.8730,2.8630,2.8710,596
2012-08-06,23:50:00,2.8700,2.8700,2.8630,2.8670,464
2012-08-06,23:55:00,2.8670,2.8710,2.8520,2.8550,669
2012-08-07,00:00:00,2.8560,2.8620,2.8480,2.8520,571
2012-08-07,00:05:00,2.8520,2.8550,2.8480,2.8540,360
2012-08-07,00:10:00,2.8540,2.8580,2.8520,2.8580,294
2012-08-07,00:15:00,2.8580,2.8610,2.8530,2.8560,377
2012-08-07,00:20:00,2.8560,2.8620,2.8550,2.8570,433
2012-08-07,00:25:00,2.8570,2.8690,2.8570,2.8690,491
2012-08-07,00:30:00,2.8680,2.8720,2.8640,2.8720,561
2012-08-07,00:35:00,2.8710,2.8790,2.8670,2.8680,899
2012-08-07,00:40:00,2.8690,2.8700,2.8590,2.8600,404
2012-08-07,00:45:00,2.8600,2.8680,2.8600,2.8620,274
2012-08-07,00:50:00,2.8630,2.8660,2.8630,2.8630,154
2012-08-07,00:55:00,2.8630,2.8730,2.8580,2.8700,724
2012-08-07,01:00:00,2.8690,2.8690,2.8610,2.8640,251
2012-08-07,01:05:00,2.8640,2.8690,2.8590,2.8660,299
2012-08-07,01:10:00,2.8660,2.8720,2.8660,2.8720,182
2012-08-07,01:15:00,2.8720,2.8820,2.8720,2.8800,813
2012-08-07,01:20:00,2.8790,2.8850,2.8720,2.8840,621
2012-08-07,01:25:00,2.8840,2.8990,2.8820,2.8920,1886
2012-08-07,01:30:00,2.8920,2.8920,2.8750,2.8860,1267
2012-08-07,01:35:00,2.8860,2.8900,2.8810,2.8880,526
2012-08-07,01:40:00,2.8890,2.8990,2.8880,2.8890,921
2012-08-07,01:45:00,2.8880,2.8880,2.8740,2.8780,601
2012-08-07,01:50:00,2.8790,2.8830,2.8720,2.8760,895
2012-08-07,01:55:00,2.8750,2.8830,2.8740,2.8800,239
2012-08-07,02:00:00,2.8800,2.8830,2.8730,2.8790,401
2012-08-07,02:05:00,2.8790,2.9100,2.8790,2.9030,1985
2012-08-07,02:10:00,2.9020,2.9160,2.9000,2.9090,1601
2012-08-07,02:15:00,2.9090,2.9260,2.9020,2.9190,3474
2012-08-07,02:20:00,2.9200,2.9250,2.9070,2.9240,2521
2012-08-07,02:25:00,2.9250,2.9250,2.9040,2.9090,2717
2012-08-07,02:30:00,2.9080,2.9170,2.9040,2.9150,778
2012-08-07,02:35:00,2.9160,2.9180,2.9140,2.9160,262
2012-08-07,02:40:00,2.9160,2.9160,2.9130,2.9150,102
2012-08-07,02:45:00,2.9140,2.9140,2.9110,2.9140,128
2012-08-07,02:50:00,2.9140,2.9160,2.9130,2.9150,56
2012-08-07,02:55:00,2.9150,2.9170,2.9130,2.9150,185
2012-08-07,03:00:00,2.9160,2.9160,2.9150,2.9150,70
2012-08-07,03:05:00,2.9160,2.9190,2.9160,2.9190,97
2012-08-07,03:10:00,2.9190,2.9200,2.9170,2.9200,43
2012-08-07,03:15:00,2.9180,2.9190,2.9170,2.9180,64
2012-08-07,03:20:00,2.9190,2.9190,2.9170,2.9180,74
2012-08-07,03:25:00,2.9170,2.9180,2.9150,2.9150,171
2012-08-07,03:30:00,2.9150,2.9200,2.9150,2.9190,157
2012-08-07,03:35:00,2.9190,2.9190,2.9180,2.9180,84
2012-08-07,03:40:00,2.9180,2.9180,2.9100,2.9120,143
2012-08-07,03:45:00,2.9120,2.9120,2.9090,2.9100,108
2012-08-07,03:50:00,2.9110,2.9150,2.9110,2.9110,192
2012-08-07,03:55:00,2.9110,2.9190,2.9100,2.9160,98
2012-08-07,04:00:00,2.9160,2.9160,2.9150,2.9160,21
2012-08-07,04:05:00,2.9160,2.9160,2.9110,2.9110,8
2012-08-07,04:10:00,2.9100,2.9180,2.9100,2.9150,64
2012-08-07,04:15:00,2.9150,2.9240,2.9140,2.9240,59
2012-08-07,04:20:00,2.9240,2.9240,2.9200,2.9230,32
2012-08-07,04:25:00,2.9230,2.9350,2.9230,2.9320,166
2012-08-07,04:30:00,2.9320,2.9330,2.9270,2.9270,74
2012-08-07,04:35:00,2.9270,2.9290,2.9080,2.9260,23
2012-08-07,04:40:00,2.9260,2.9300,2.9260,2.9290,20
2012-08-07,04:45:00,2.9290,2.9350,2.9290,2.9320,53
2012-08-07,04:50:00,2.9320,2.9360,2.9310,2.9330,31
2012-08-07,04:55:00,2.9340,2.9340,2.9300,2.9300,35
2012-08-07,05:00:00,2.9300,2.9300,2.9280,2.9280,3
2012-08-07,05:05:00,2.9290,2.9310,2.9280,2.9310,13
2012-08-07,05:10:00,2.9300,2.9380,2.9290,2.9320,40
2012-08-07,06:00:00,2.9190,2.9240,2.9190,2.9240,120
2012-08-07,06:10:00,2.9240,2.9280,2.9240,2.9280,15
2012-08-07,06:15:00,2.9260,2.9290,2.9230,2.9290,24
2012-08-07,06:20:00,2.9290,2.9320,2.9290,2.9300,13
2012-08-07,06:25:00,2.9320,2.9350,2.9280,2.9280,29
2012-08-07,06:30:00,2.9290,2.9310,2.9290,2.9310,2
2012-08-07,06:35:00,2.9300,2.9300,2.9250,2.9250,10
2012-08-07,06:40:00,2.9240,2.9240,2.9240,2.9240,6
2012-08-07,06:50:00,2.9230,2.9230,2.9150,2.9200,35
2012-08-07,06:55:00,2.9170,2.9210,2.9140,2.9170,17
2012-08-07,07:00:00,2.9160,2.9160,2.9120,2.9150,17
2012-08-07,07:05:00,2.9170,2.9180,2.9100,2.9100,41
2012-08-07,07:10:00,2.9110,2.9120,2.9100,2.9110,12
2012-08-07,07:15:00,2.9100,2.9130,2.9100,2.9130,7
2012-08-07,07:25:00,2.9110,2.9110,2.9100,2.9100,5
2012-08-07,07:50:00,2.9130,2.9140,2.9130,2.9140,16
2012-08-07,07:55:00,2.9160,2.9170,2.9160,2.9170,6
2012-08-07,08:00:00,2.9140,2.9140,2.9130,2.9130,2
2012-08-07,08:05:00,2.9130,2.9150,2.9130,2.9150,7
2012-08-07,08:10:00,2.9170,2.9170,2.9170,2.9170,1
2012-08-07,08:15:00,2.9180,2.9190,2.9170,2.9170,6
2012-08-07,08:20:00,2.9170,2.9180,2.9150,2.9170,11
2012-08-07,08:25:00,2.9180,2.9180,2.9180,2.9180,2
2012-08-07,08:35:00,2.9160,2.9180,2.9160,2.9180,2
2012-08-07,08:50:00,2.9160,2.9180,2.9160,2.9180,4
2012-08-07,09:05:00,2.9150,2.9150,2.9140,2.9140,4
2012-08-07,09:10:00,2.9110,2.9110,2.9110,2.9110,2
2012-08-07,09:15:00,2.9110,2.9110,2.9100,2.9100,11
2012-08-07,09:20:00,2.9110,2.9120,2.9110,2.9120,3
2012-08-07,09:25:00,2.9120,2.9120,2.9120,2.9120,3
2012-08-07,09:30:00,2.9100,2.9100,2.9100,2.9100,1
2012-08-07,09:35:00,2.9120,2.9120,2.9120,2.9120,1
2012-08-07,09:40:00,2.9120,2.9130,2.9100,2.9100,11
2012-08-07,09:45:00,2.9130,2.9130,2.9130,2.9130,2
2012-08-07,09:50:00,2.9100,2.9100,2.9100,2.9100,8
2012-08-07,09:55:00,2.9110,2.9130,2.9100,2.9130,10
2012-08-07,10:00:00,2.9130,2.9130,2.9120,2.9120,2
2012-08-07,10:05:00,2.9140,2.9140,2.9140,2.9140,1
2012-08-07,10:15:00,2.9110,2.9110,2.9110,2.9110,1
2012-08-07,10:40:00,2.9100,2.9100,2.9100,2.9100,2
2012-08-07,10:45:00,2.9100,2.9100,2.9100,2.9100,1
2012-08-07,10:55:00,2.9120,2.9120,2.9110,2.9110,2
2012-08-07,11:00:00,2.9110,2.9120,2.9110,2.9120,6
2012-08-07,11:05:00,2.9110,2.9120,2.9110,2.9120,7
2012-08-07,11:10:00,2.9120,2.9120,2.9110,2.9120,5
2012-08-07,11:15:00,2.9110,2.9120,2.9110,2.9120,4
2012-08-07,11:20:00,2.9110,2.9120,2.9110,2.9120,12
2012-08-07,11:25:00,2.9120,2.9120,2.9110,2.9120,5
2012-08-07,11:30:00,2.9110,2.9120,2.9100,2.9100,22
2012-08-07,11:35:00,2.9100,2.9100,2.9100,2.9100,3
2012-08-07,11:40:00,2.9100,2.9100,2.9100,2.9100,6
2012-08-07,11:45:00,2.9100,2.9100,2.9090,2.9090,13
2012-08-07,11:50:00,2.9090,2.9120,2.9090,2.9100,28
2012-08-07,12:00:00,2.9100,2.9100,2.9100,2.9100,4
2012-08-07,12:05:00,2.9090,2.9090,2.9090,2.9090,3
2012-08-07,12:10:00,2.9090,2.9090,2.9060,2.9060,23
2012-08-07,12:15:00,2.9050,2.9050,2.9020,2.9020,14
2012-08-07,12:20:00,2.9020,2.9020,2.9020,2.9020,7
2012-08-07,12:25:00,2.9020,2.9020,2.9020,2.9020,1
2012-08-07,12:30:00,2.9020,2.9050,2.8980,2.9050,67
2012-08-07,12:35:00,2.9050,2.9080,2.9040,2.9060,15
2012-08-07,12:40:00,2.9030,2.9050,2.9030,2.9050,7
2012-08-07,12:45:00,2.9050,2.9050,2.9040,2.9040,6
2012-08-07,12:50:00,2.9060,2.9060,2.9020,2.9020,9
2012-08-07,12:55:00,2.9020,2.9020,2.8990,2.8990,12
2012-08-07,13:00:00,2.8990,2.8990,2.8990,2.8990,3
2012-08-07,13:05:00,2.9000,2.9030,2.9000,2.9030,56
2012-08-07,13:10:00,2.9020,2.9020,2.9020,2.9020,2
2012-08-07,13:15:00,2.9020,2.9030,2.9020,2.9030,3
2012-08-07,13:20:00,2.9020,2.9030,2.9020,2.9020,25
2012-08-07,13:25:00,2.9020,2.9020,2.9020,2.9020,78
2012-08-07,13:30:00,2.9020,2.9020,2.9020,2.9020,8
2012-08-07,13:35:00,2.9030,2.9030,2.9020,2.9020,10
2012-08-07,13:40:00,2.9030,2.9040,2.9030,2.9040,2
2012-08-07,13:45:00,2.9060,2.9090,2.9060,2.9070,9
2012-08-07,13:50:00,2.9070,2.9090,2.9060,2.9070,25
2012-08-07,13:55:00,2.9050,2.9050,2.9050,2.9050,1
2012-08-07,14:00:00,2.9070,2.9070,2.9020,2.9020,51
2012-08-07,14:05:00,2.9030,2.9040,2.9020,2.9040,17
2012-08-07,14:10:00,2.9030,2.9040,2.9020,2.9040,37
2012-08-07,14:15:00,2.9020,2.9020,2.9020,2.9020,5
2012-08-07,14:20:00,2.9030,2.9030,2.9030,2.9030,5
2012-08-07,14:25:00,2.9040,2.9070,2.9040,2.9060,41
2012-08-07,14:30:00,2.9060,2.9060,2.9060,2.9060,1
2012-08-07,14:35:00,2.9060,2.9080,2.9060,2.9070,62
2012-08-07,14:40:00,2.9060,2.9060,2.9060,2.9060,4
2012-08-07,14:50:00,2.9070,2.9070,2.9060,2.9060,4
2012-08-07,14:55:00,2.9060,2.9070,2.9060,2.9070,2
2012-08-07,15:00:00,2.9060,2.9070,2.9060,2.9060,6
2012-08-07,15:05:00,2.9020,2.9030,2.8970,2.8970,10
2012-08-07,15:10:00,2.9000,2.9010,2.8960,2.8990,36
2012-08-07,15:15:00,2.8990,2.9000,2.8990,2.8990,9
2012-08-07,15:20:00,2.8990,2.9000,2.8980,2.9000,5
2012-08-07,15:25:00,2.9010,2.9060,2.9010,2.9060,17
2012-08-07,15:30:00,2.9060,2.9130,2.9060,2.9090,65
2012-08-07,15:35:00,2.9090,2.9110,2.9080,2.9080,29
2012-08-07,15:40:00,2.9070,2.9100,2.9070,2.9100,12
2012-08-07,15:45:00,2.9080,2.9080,2.9070,2.9070,6
2012-08-07,15:50:00,2.9060,2.9060,2.9030,2.9040,46
2012-08-07,15:55:00,2.9050,2.9060,2.9050,2.9060,5
2012-08-07,16:00:00,2.9050,2.9050,2.9000,2.9020,50
2012-08-07,16:05:00,2.8990,2.8990,2.8950,2.8960,119
2012-08-07,16:10:00,2.8960,2.8970,2.8950,2.8960,38
2012-08-07,16:15:00,2.8970,2.8970,2.8970,2.8970,10
2012-08-07,16:20:00,2.8960,2.8990,2.8950,2.8980,26
2012-08-07,16:25:00,2.8980,2.8980,2.8970,2.8970,7
2012-08-07,16:30:00,2.8970,2.8980,2.8950,2.8960,7
2012-08-07,16:35:00,2.8960,2.8960,2.8950,2.8950,46
2012-08-07,16:40:00,2.8960,2.8970,2.8960,2.8960,32
2012-08-07,16:45:00,2.8950,2.8960,2.8950,2.8960,18
2012-08-07,16:50:00,2.8960,2.8960,2.8950,2.8950,107
2012-08-07,16:55:00,2.8960,2.8970,2.8960,2.8960,8
2012-08-07,17:00:00,2.8960,2.8980,2.8950,2.8960,47
2012-08-07,17:05:00,2.8970,2.8970,2.8960,2.8960,11
2012-08-07,17:10:00,2.8960,2.8960,2.8910,2.8930,64
2012-08-07,17:15:00,2.8920,2.8930,2.8910,2.8920,61
2012-08-07,17:20:00,2.8920,2.8940,2.8870,2.8870,51
2012-08-07,17:25:00,2.8880,2.8910,2.8880,2.8900,19
2012-08-07,17:30:00,2.8900,2.8910,2.8900,2.8910,26
2012-08-07,17:35:00,2.8910,2.8920,2.8890,2.8890,12
2012-08-07,17:40:00,2.8900,2.8900,2.8840,2.8840,47
2012-08-07,17:45:00,2.8850,2.8880,2.8840,2.8870,36
2012-08-07,17:50:00,2.8870,2.8940,2.8870,2.8920,32
2012-08-07,17:55:00,2.8920,2.8990,2.8920,2.8970,63
2012-08-07,18:00:00,2.8960,2.8970,2.8910,2.8970,43
2012-08-07,18:05:00,2.8970,2.8970,2.8870,2.8870,32
2012-08-07,18:10:00,2.8870,2.8910,2.8820,2.8840,119
2012-08-07,18:15:00,2.8840,2.8880,2.8840,2.8850,189
2012-08-07,18:20:00,2.8850,2.8870,2.8840,2.8870,73
2012-08-07,18:25:00,2.8860,2.8930,2.8860,2.8930,88
2012-08-07,18:30:00,2.8940,2.8960,2.8910,2.8930,95
2012-08-07,18:35:00,2.8930,2.8960,2.8930,2.8960,99
2012-08-07,18:40:00,2.8960,2.8980,2.8930,2.8960,44
2012-08-07,18:45:00,2.8960,2.8960,2.8950,2.8950,12
2012-08-07,18:50:00,2.8940,2.8940,2.8870,2.8930,92
2012-08-07,18:55:00,2.8930,2.8950,2.8910,2.8920,33
2012-08-07,19:00:00,2.8910,2.8970,2.8910,2.8970,75
2012-08-07,19:05:00,2.8960,2.8980,2.8940,2.8960,50
2012-08-07,19:10:00,2.8960,2.8980,2.8950,2.8970,63
2012-08-07,19:15:00,2.8960,2.9120,2.8960,2.9100,170
2012-08-07,19:20:00,2.9100,2.9240,2.9080,2.9160,224
2012-08-07,19:25:00,2.9170,2.9340,2.9170,2.9290,470
2012-08-07,19:30:00,2.9290,2.9310,2.9210,2.9220,203
2012-08-07,19:35:00,2.9210,2.9250,2.9170,2.9240,225
2012-08-07,19:40:00,2.9250,2.9420,2.9220,2.9400,471
2012-08-07,19:45:00,2.9400,2.9420,2.9310,2.9330,202
2012-08-07,19:50:00,2.9330,2.9500,2.9320,2.9460,651
2012-08-07,19:55:00,2.9460,2.9710,2.9450,2.9630,1867
2012-08-07,20:00:00,2.9640,2.9730,2.9570,2.9640,1038
2012-08-07,20:05:00,2.9640,2.9640,2.9520,2.9520,447
2012-08-07,20:10:00,2.9520,2.9560,2.9450,2.9450,401
2012-08-07,20:15:00,2.9470,2.9550,2.9460,2.9520,371
2012-08-07,20:20:00,2.9510,2.9590,2.9450,2.9580,418
2012-08-07,20:25:00,2.9580,2.9630,2.9460,2.9490,492
2012-08-07,20:30:00,2.9480,2.9480,2.9320,2.9440,826
2012-08-07,20:35:00,2.9440,2.9480,2.9390,2.9460,478
2012-08-07,20:40:00,2.9460,2.9670,2.9420,2.9580,1374
2012-08-07,20:45:00,2.9580,2.9580,2.9440,2.9470,441
2012-08-07,20:50:00,2.9470,2.9530,2.9440,2.9500,712
2012-08-07,20:55:00,2.9510,2.9540,2.9250,2.9320,1337
2012-08-07,21:00:00,2.9330,2.9350,2.9210,2.9330,2219
2012-08-07,21:05:00,2.9330,2.9430,2.9280,2.9410,997
2012-08-07,21:10:00,2.9410,2.9450,2.9330,2.9360,423
2012-08-07,21:15:00,2.9370,2.9400,2.9240,2.9270,1098
2012-08-07,21:20:00,2.9270,2.9310,2.9190,2.9290,1550
2012-08-07,21:25:00,2.9290,2.9290,2.9140,2.9180,1296
2012-08-07,21:30:00,2.9170,2.9250,2.9170,2.9230,793
2012-08-07,21:35:00,2.9230,2.9280,2.9220,2.9220,559
2012-08-07,21:40:00,2.9220,2.9280,2.9220,2.9240,442
2012-08-07,21:45:00,2.9240,2.9390,2.9240,2.9360,1426
2012-08-07,21:50:00,2.9360,2.9450,2.9330,2.9340,1397
2012-08-07,21:55:00,2.9340,2.9390,2.9310,2.9380,633
2012-08-07,22:00:00,2.9390,2.9390,2.9270,2.9390,724
2012-08-07,22:05:00,2.9400,2.9470,2.9370,2.9400,916
2012-08-07,22:10:00,2.9400,2.9600,2.9400,2.9560,1652
2012-08-07,22:15:00,2.9570,2.9630,2.9490,2.9510,1339
2012-08-07,22:20:00,2.9510,2.9630,2.9490,2.9610,984
2012-08-07,22:25:00,2.9610,2.9700,2.9560,2.9580,1831
2012-08-07,22:30:00,2.9580,2.9600,2.9480,2.9510,686
2012-08-07,22:35:00,2.9510,2.9520,2.9460,2.9490,477
2012-08-07,22:40:00,2.9490,2.9520,2.9480,2.9510,346
2012-08-07,22:45:00,2.9510,2.9580,2.9510,2.9550,508
2012-08-07,22:50:00,2.9540,2.9600,2.9510,2.9550,420
2012-08-07,22:55:00,2.9550,2.9550,2.9480,2.9540,416
2012-08-07,23:00:00,2.9540,2.9590,2.9430,2.9440,745
2012-08-07,23:05:00,2.9450,2.9480,2.9430,2.9430,350
2012-08-07,23:10:00,2.9430,2.9450,2.9320,2.9440,1172
2012-08-07,23:15:00,2.9450,2.9490,2.9410,2.9470,469
2012-08-07,23:20:00,2.9470,2.9500,2.9450,2.9450,333
2012-08-07,23:25:00,2.9450,2.9510,2.9450,2.9490,239
2012-08-07,23:30:00,2.9490,2.9580,2.9490,2.9520,527
2012-08-07,23:35:00,2.9520,2.9580,2.9500,2.9530,253
2012-08-07,23:40:00,2.9540,2.9540,2.9450,2.9500,614
2012-08-07,23:45:00,2.9490,2.9500,2.9400,2.9400,647
2012-08-07,23:50:00,2.9400,2.9410,2.9330,2.9390,577
2012-08-07,23:55:00,2.9390,2.9400,2.9270,2.9300,486
2012-08-08,00:00:00,2.9300,2.9340,2.9260,2.9340,648
2012-08-08,00:05:00,2.9330,2.9370,2.9310,2.9350,235
2012-08-08,00:10:00,2.9360,2.9460,2.9360,2.9420,590
2012-08-08,00:15:00,2.9410,2.9510,2.9410,2.9500,693
2012-08-08,00:20:00,2.9500,2.9540,2.9390,2.9430,585
2012-08-08,00:25:00,2.9440,2.9450,2.9400,2.9450,199
2012-08-08,00:30:00,2.9440,2.9460,2.9320,2.9350,878
2012-08-08,00:35:00,2.9340,2.9380,2.9290,2.9370,687
2012-08-08,00:40:00,2.9360,2.9430,2.9350,2.9370,418
2012-08-08,00:45:00,2.9370,2.9420,2.9370,2.9390,80
2012-08-08,00:50:00,2.9390,2.9400,2.9310,2.9340,254
2012-08-08,00:55:00,2.9340,2.9370,2.9300,2.9370,293
2012-08-08,01:00:00,2.9360,2.9410,2.9340,2.9370,332
2012-08-08,01:05:00,2.9370,2.9410,2.9350,2.9350,204
2012-08-08,01:10:00,2.9340,2.9380,2.9300,2.9370,315
2012-08-08,01:15:00,2.9370,2.9520,2.9370,2.9470,634
2012-08-08,01:20:00,2.9470,2.9520,2.9470,2.9470,560
2012-08-08,01:25:00,2.9480,2.9480,2.9350,2.9410,489
2012-08-08,01:30:00,2.9410,2.9460,2.9410,2.9440,338
2012-08-08,01:35:00,2.9440,2.9550,2.9440,2.9490,702
2012-08-08,01:40:00,2.9480,2.9680,2.9480,2.9610,1840
2012-08-08,01:45:00,2.9620,2.9680,2.9570,2.9620,672
2012-08-08,01:50:00,2.9640,2.9820,2.9640,2.9720,2478
2012-08-08,01:55:00,2.9730,2.9850,2.9720,2.9770,1848
2012-08-08,02:00:00,2.9770,2.9850,2.9740,2.9780,1118
2012-08-08,02:05:00,2.9780,2.9790,2.9630,2.9750,1257
2012-08-08,02:10:00,2.9760,2.9810,2.9730,2.9780,557
2012-08-08,02:15:00,2.9780,2.9880,2.9770,2.9880,1482
2012-08-08,02:20:00,2.9880,2.9950,2.9780,2.9820,2607
2012-08-08,02:25:00,2.9820,2.9820,2.9600,2.9640,5034
2012-08-08,02:30:00,2.9630,2.9750,2.9630,2.9740,799
2012-08-08,02:35:00,2.9750,2.9780,2.9720,2.9770,307
2012-08-08,02:40:00,2.9760,2.9780,2.9750,2.9750,340
2012-08-08,02:45:00,2.9750,2.9760,2.9750,2.9750,288
2012-08-08,02:50:00,2.9750,2.9780,2.9740,2.9770,308
2012-08-08,02:55:00,2.9780,2.9780,2.9750,2.9760,147
2012-08-08,03:00:00,2.9750,2.9760,2.9730,2.9730,194
2012-08-08,03:05:00,2.9730,2.9770,2.9730,2.9750,198
2012-08-08,03:10:00,2.9750,2.9760,2.9720,2.9740,128
2012-08-08,03:15:00,2.9740,2.9750,2.9730,2.9730,99
2012-08-08,03:20:00,2.9730,2.9730,2.9680,2.9680,168
2012-08-08,03:25:00,2.9680,2.9680,2.9660,2.9680,108
2012-08-08,03:30:00,2.9670,2.9690,2.9620,2.9640,307
2012-08-08,03:35:00,2.9630,2.9650,2.9620,2.9640,173
2012-08-08,03:40:00,2.9640,2.9660,2.9620,2.9630,73
2012-08-08,03:45:00,2.9620,2.9640,2.9610,2.9630,80
2012-08-08,03:50:00,2.9640,2.9650,2.9600,2.9620,265
2012-08-08,03:55:00,2.9630,2.9650,2.9610,2.9640,117
2012-08-08,04:00:00,2.9650,2.9670,2.9630,2.9660,144
2012-08-08,04:05:00,2.9670,2.9730,2.9670,2.9690,108
2012-08-08,04:10:00,2.9690,2.9700,2.9660,2.9670,51
2012-08-08,04:15:00,2.9660,2.9660,2.9640,2.9640,32
2012-08-08,04:20:00,2.9630,2.9630,2.9600,2.9600,87
2012-08-08,04:25:00,2.9600,2.9620,2.9600,2.9610,38
2012-08-08,04:30:00,2.9610,2.9620,2.9610,2.9620,25
2012-08-08,04:35:00,2.9610,2.9640,2.9600,2.9610,14
2012-08-08,04:40:00,2.9610,2.9620,2.9610,2.9610,20
2012-08-08,04:45:00,2.9600,2.9610,2.9550,2.9590,95
2012-08-08,04:50:00,2.9580,2.9630,2.9570,2.9620,79
2012-08-08,04:55:00,2.9610,2.9610,2.9580,2.9610,23
2012-08-08,05:00:00,2.9610,2.9640,2.9610,2.9640,58
2012-08-08,05:10:00,2.9630,2.9630,2.9580,2.9580,28
2012-08-08,06:00:00,2.9590,2.9640,2.9590,2.9600,22
2012-08-08,06:05:00,2.9590,2.9590,2.9590,2.9590,8
2012-08-08,06:10:00,2.9620,2.9620,2.9590,2.9590,2
2012-08-08,06:15:00,2.9610,2.9610,2.9590,2.9590,4
2012-08-08,06:20:00,2.9600,2.9600,2.9600,2.9600,1
2012-08-08,06:30:00,2.9580,2.9580,2.9530,2.9540,13
2012-08-08,06:35:00,2.9570,2.9580,2.9570,2.9580,2
2012-08-08,06:40:00,2.9590,2.9590,2.9590,2.9590,3
2012-08-08,06:45:00,2.9570,2.9570,2.9560,2.9560,11
2012-08-08,06:50:00,2.9550,2.9550,2.9550,2.9550,1
2012-08-08,06:55:00,2.9550,2.9550,2.9550,2.9550,1
2012-08-08,07:05:00,2.9560,2.9580,2.9550,2.9550,5
2012-08-08,07:10:00,2.9540,2.9540,2.9520,2.9520,20
2012-08-08,07:15:00,2.9570,2.9570,2.9480,2.9480,9
2012-08-08,07:25:00,2.9490,2.9570,2.9490,2.9570,16
2012-08-08,07:50:00,2.9530,2.9530,2.9530,2.9530,1
2012-08-08,08:05:00,2.9550,2.9550,2.9550,2.9550,1
2012-08-08,08:10:00,2.9560,2.9560,2.9560,2.9560,2
2012-08-08,08:15:00,2.9540,2.9540,2.9530,2.9530,3
2012-08-08,08:20:00,2.9540,2.9570,2.9530,2.9570,38
2012-08-08,08:25:00,2.9570,2.9570,2.9570,2.9570,3
2012-08-08,08:30:00,2.9590,2.9590,2.9580,2.9580,7
2012-08-08,08:35:00,2.9580,2.9580,2.9580,2.9580,11
2012-08-08,08:40:00,2.9590,2.9590,2.9580,2.9580,2
2012-08-08,08:45:00,2.9540,2.9540,2.9520,2.9520,5
2012-08-08,09:00:00,2.9530,2.9530,2.9530,2.9530,8
2012-08-08,09:05:00,2.9530,2.9530,2.9530,2.9530,11
2012-08-08,09:10:00,2.9550,2.9550,2.9550,2.9550,1
2012-08-08,09:15:00,2.9530,2.9530,2.9530,2.9530,1
2012-08-08,09:20:00,2.9570,2.9570,2.9570,2.9570,1
2012-08-08,09:40:00,2.9570,2.9570,2.9540,2.9540,2
2012-08-08,09:45:00,2.9540,2.9540,2.9540,2.9540,1
2012-08-08,09:50:00,2.9530,2.9530,2.9530,2.9530,5
2012-08-08,10:05:00,2.9540,2.9540,2.9540,2.9540,1
2012-08-08,10:10:00,2.9530,2.9530,2.9530,2.9530,1
2012-08-08,10:25:00,2.9540,2.9540,2.9540,2.9540,3
2012-08-08,10:30:00,2.9550,2.9570,2.9550,2.9570,7
2012-08-08,10:35:00,2.9560,2.9560,2.9560,2.9560,2
2012-08-08,10:40:00,2.9550,2.9570,2.9530,2.9570,33
2012-08-08,10:45:00,2.9580,2.9580,2.9560,2.9560,3
2012-08-08,10:50:00,2.9560,2.9560,2.9560,2.9560,1
2012-08-08,10:55:00,2.9560,2.9560,2.9540,2.9540,42
2012-08-08,11:00:00,2.9580,2.9580,2.9560,2.9580,4
2012-08-08,11:05:00,2.9560,2.9580,2.9560,2.9580,2
2012-08-08,11:25:00,2.9550,2.9550,2.9540,2.9540,12
2012-08-08,11:30:00,2.9570,2.9590,2.9540,2.9590,33
2012-08-08,11:35:00,2.9540,2.9550,2.9530,2.9550,71
2012-08-08,11:40:00,2.9530,2.9530,2.9530,2.9530,2
2012-08-08,11:45:00,2.9550,2.9550,2.9530,2.9530,19
2012-08-08,11:50:00,2.9540,2.9550,2.9530,2.9550,13
2012-08-08,11:55:00,2.9550,2.9590,2.9550,2.9590,54
2012-08-08,12:00:00,2.9550,2.9550,2.9530,2.9530,53
2012-08-08,12:05:00,2.9540,2.9550,2.9540,2.9550,29
2012-08-08,12:10:00,2.9530,2.9550,2.9530,2.9550,41
2012-08-08,12:15:00,2.9550,2.9550,2.9540,2.9540,5
2012-08-08,12:20:00,2.9530,2.9530,2.9530,2.9530,2
2012-08-08,12:25:00,2.9540,2.9540,2.9540,2.9540,3
2012-08-08,12:30:00,2.9530,2.9550,2.9530,2.9530,18
2012-08-08,12:35:00,2.9530,2.9530,2.9520,2.9520,12
2012-08-08,12:40:00,2.9520,2.9520,2.9500,2.9500,16
2012-08-08,12:45:00,2.9510,2.9520,2.9500,2.9500,11
2012-08-08,12:50:00,2.9510,2.9510,2.9500,2.9510,9
2012-08-08,12:55:00,2.9520,2.9520,2.9510,2.9510,2
2012-08-08,13:00:00,2.9500,2.9500,2.9500,2.9500,3
2012-08-08,13:05:00,2.9500,2.9500,2.9500,2.9500,19
2012-08-08,13:10:00,2.9500,2.9510,2.9490,2.9500,10
2012-08-08,13:15:00,2.9500,2.9510,2.9490,2.9510,5
2012-08-08,13:25:00,2.9500,2.9500,2.9490,2.9490,32
2012-08-08,13:30:00,2.9500,2.9510,2.9500,2.9510,7
2012-08-08,13:35:00,2.9510,2.9510,2.9510,2.9510,2
2012-08-08,13:40:00,2.9510,2.9510,2.9510,2.9510,2
2012-08-08,13:50:00,2.9510,2.9510,2.9500,2.9500,2
2012-08-08,13:55:00,2.9500,2.9500,2.9490,2.9490,6
2012-08-08,14:00:00,2.9500,2.9540,2.9500,2.9530,7
2012-08-08,14:05:00,2.9530,2.9540,2.9520,2.9530,14
2012-08-08,14:10:00,2.9520,2.9550,2.9520,2.9550,6
2012-08-08,14:15:00,2.9520,2.9520,2.9480,2.9490,35
2012-08-08,14:20:00,2.9490,2.9490,2.9430,2.9450,58
2012-08-08,14:25:00,2.9440,2.9440,2.9400,2.9440,35
2012-08-08,14:30:00,2.9420,2.9420,2.9400,2.9400,58
2012-08-08,14:35:00,2.9400,2.9400,2.9390,2.9390,37
2012-08-08,14:40:00,2.9380,2.9390,2.9340,2.9380,132
2012-08-08,14:45:00,2.9370,2.9380,2.9370,2.9380,2
2012-08-08,14:50:00,2.9380,2.9400,2.9380,2.9390,9
2012-08-08,14:55:00,2.9350,2.9350,2.9340,2.9340,4
2012-08-08,15:00:00,2.9350,2.9350,2.9350,2.9350,3
2012-08-08,15:05:00,2.9360,2.9360,2.9350,2.9350,15
2012-08-08,15:10:00,2.9350,2.9380,2.9350,2.9380,9
2012-08-08,15:15:00,2.9370,2.9370,2.9350,2.9360,13
2012-08-08,15:20:00,2.9360,2.9380,2.9350,2.9360,23
2012-08-08,15:25:00,2.9360,2.9380,2.9360,2.9370,11
2012-08-08,15:30:00,2.9380,2.9400,2.9360,2.9380,10
2012-08-08,15:35:00,2.9390,2.9390,2.9390,2.9390,3
2012-08-08,15:40:00,2.9400,2.9450,2.9400,2.9450,30
2012-08-08,15:45:00,2.9450,2.9450,2.9430,2.9440,13
2012-08-08,15:50:00,2.9440,2.9440,2.9440,2.9440,5
2012-08-08,16:00:00,2.9460,2.9520,2.9460,2.9520,42
2012-08-08,16:05:00,2.9530,2.9580,2.9510,2.9580,102
2012-08-08,16:10:00,2.9580,2.9700,2.9580,2.9680,95
2012-08-08,16:15:00,2.9680,2.9680,2.9650,2.9670,18
2012-08-08,16:20:00,2.9700,2.9780,2.9690,2.9780,142
2012-08-08,16:25:00,2.9780,2.9820,2.9760,2.9780,65
2012-08-08,16:30:00,2.9780,2.9780,2.9740,2.9770,24
2012-08-08,16:35:00,2.9750,2.9750,2.9680,2.9740,14
2012-08-08,16:40:00,2.9710,2.9710,2.9680,2.9680,19
2012-08-08,16:45:00,2.9700,2.9780,2.9690,2.9760,18
2012-08-08,16:50:00,2.9760,2.9770,2.9740,2.9740,37
2012-08-08,16:55:00,2.9740,2.9750,2.9730,2.9750,36
2012-08-08,17:00:00,2.9760,2.9760,2.9740,2.9760,17
2012-08-08,17:05:00,2.9740,2.9760,2.9740,2.9760,4
2012-08-08,17:10:00,2.9740,2.9740,2.9690,2.9720,98
2012-08-08,17:15:00,2.9720,2.9730,2.9700,2.9720,185
2012-08-08,17:20:00,2.9720,2.9740,2.9700,2.9720,50
2012-08-08,17:25:00,2.9720,2.9720,2.9720,2.9720,4
2012-08-08,17:30:00,2.9710,2.9710,2.9660,2.9660,17
2012-08-08,17:35:00,2.9680,2.9740,2.9670,2.9670,33
2012-08-08,17:40:00,2.9660,2.9660,2.9590,2.9610,66
2012-08-08,17:45:00,2.9610,2.9630,2.9560,2.9590,70
2012-08-08,17:50:00,2.9590,2.9590,2.9550,2.9550,34
2012-08-08,17:55:00,2.9540,2.9640,2.9520,2.9640,98
2012-08-08,18:00:00,2.9640,2.9820,2.9610,2.9810,323
2012-08-08,18:05:00,2.9800,2.9810,2.9700,2.9720,121
2012-08-08,18:10:00,2.9710,2.9710,2.9610,2.9630,227
2012-08-08,18:15:00,2.9630,2.9680,2.9620,2.9680,36
2012-08-08,18:20:00,2.9670,2.9690,2.9630,2.9640,67
2012-08-08,18:25:00,2.9640,2.9720,2.9640,2.9680,95
2012-08-08,18:30:00,2.9670,2.9680,2.9640,2.9650,70
2012-08-08,18:35:00,2.9650,2.9660,2.9650,2.9650,38
2012-08-08,18:40:00,2.9650,2.9690,2.9650,2.9690,15
2012-08-08,18:45:00,2.9690,2.9790,2.9690,2.9770,94
2012-08-08,18:50:00,2.9780,2.9840,2.9760,2.9760,226
2012-08-08,18:55:00,2.9760,2.9830,2.9760,2.9820,128
2012-08-08,19:00:00,2.9800,2.9850,2.9790,2.9820,91
2012-08-08,19:05:00,2.9820,2.9870,2.9790,2.9790,99
2012-08-08,19:10:00,2.9790,2.9800,2.9750,2.9760,84
2012-08-08,19:15:00,2.9760,2.9790,2.9750,2.9760,86
2012-08-08,19:20:00,2.9760,2.9780,2.9740,2.9750,116
2012-08-08,19:25:00,2.9740,2.9760,2.9550,2.9590,391
2012-08-08,19:30:00,2.9600,2.9640,2.9510,2.9560,227
2012-08-08,19:35:00,2.9570,2.9600,2.9530,2.9540,214
2012-08-08,19:40:00,2.9550,2.9600,2.9500,2.9600,124
2012-08-08,19:45:00,2.9600,2.9660,2.9510,2.9510,272
2012-08-08,19:50:00,2.9520,2.9590,2.9440,2.9520,332
2012-08-08,19:55:00,2.9500,2.9520,2.9450,2.9480,154
2012-08-08,20:00:00,2.9470,2.9500,2.9410,2.9440,342
2012-08-08,20:05:00,2.9440,2.9510,2.9440,2.9490,152
2012-08-08,20:10:00,2.9480,2.9550,2.9480,2.9510,235
2012-08-08,20:15:00,2.9530,2.9630,2.9510,2.9590,281
2012-08-08,20:20:00,2.9600,2.9630,2.9500,2.9510,258
2012-08-08,20:25:00,2.9510,2.9620,2.9510,2.9540,342
2012-08-08,20:30:00,2.9530,2.9570,2.9370,2.9370,662
2012-08-08,20:35:00,2.9360,2.9390,2.9200,2.9330,1594
2012-08-08,20:40:00,2.9330,2.9390,2.9280,2.9300,369
2012-08-08,20:45:00,2.9300,2.9310,2.9170,2.9240,1011
2012-08-08,20:50:00,2.9250,2.9290,2.9220,2.9260,370
2012-08-08,20:55:00,2.9260,2.9320,2.9220,2.9290,917
2012-08-08,21:00:00,2.9310,2.9350,2.9110,2.9160,2499
2012-08-08,21:05:00,2.9140,2.9220,2.9130,2.9170,1483
2012-08-08,21:10:00,2.9180,2.9200,2.9120,2.9190,1176
2012-08-08,21:15:00,2.9190,2.9340,2.9160,2.9290,1640
2012-08-08,21:20:00,2.9280,2.9320,2.9200,2.9290,563
2012-08-08,21:25:00,2.9280,2.9340,2.9250,2.9270,569
2012-08-08,21:30:00,2.9270,2.9360,2.9240,2.9330,840
2012-08-08,21:35:00,2.9330,2.9450,2.9310,2.9400,853
2012-08-08,21:40:00,2.9400,2.9480,2.9390,2.9390,909
2012-08-08,21:45:00,2.9400,2.9400,2.9290,2.9330,735
2012-08-08,21:50:00,2.9330,2.9390,2.9310,2.9370,192
2012-08-08,21:55:00,2.9370,2.9410,2.9320,2.9360,600
2012-08-08,22:00:00,2.9360,2.9450,2.9320,2.9320,592
2012-08-08,22:05:00,2.9320,2.9420,2.9310,2.9390,278
2012-08-08,22:10:00,2.9400,2.9430,2.9370,2.9380,266
2012-08-08,22:15:00,2.9370,2.9420,2.9310,2.9340,325
2012-08-08,22:20:00,2.9340,2.9380,2.9310,2.9370,362
2012-08-08,22:25:00,2.9370,2.9390,2.9340,2.9350,148
2012-08-08,22:30:00,2.9360,2.9370,2.9280,2.9310,581
2012-08-08,22:35:00,2.9310,2.9410,2.9310,2.9380,504
2012-08-08,22:40:00,2.9380,2.9390,2.9320,2.9370,296
2012-08-08,22:45:00,2.9370,2.9580,2.9370,2.9540,1879
2012-08-08,22:50:00,2.9540,2.9580,2.9480,2.9510,826
2012-08-08,22:55:00,2.9530,2.9620,2.9520,2.9520,1161
2012-08-08,23:00:00,2.9520,2.9630,2.9520,2.9600,699
2012-08-08,23:05:00,2.9600,2.9640,2.9540,2.9540,901
2012-08-08,23:10:00,2.9540,2.9570,2.9390,2.9400,928
2012-08-08,23:15:00,2.9400,2.9500,2.9390,2.9490,277
2012-08-08,23:20:00,2.9490,2.9520,2.9430,2.9440,416
2012-08-08,23:25:00,2.9450,2.9490,2.9440,2.9470,101
2012-08-08,23:30:00,2.9460,2.9520,2.9450,2.9500,394
2012-08-08,23:35:00,2.9490,2.9570,2.9490,2.9520,1213
2012-08-08,23:40:00,2.9530,2.9540,2.9480,2.9510,333
2012-08-08,23:45:00,2.9520,2.9570,2.9490,2.9540,153
2012-08-08,23:50:00,2.9530,2.9590,2.9520,2.9550,245
2012-08-08,23:55:00,2.9540,2.9550,2.9340,2.9360,842
2012-08-09,00:00:00,2.9370,2.9380,2.9290,2.9320,794
2012-08-09,00:05:00,2.9330,2.9370,2.9300,2.9310,347
2012-08-09,00:10:00,2.9300,2.9360,2.9290,2.9310,292
2012-08-09,00:15:00,2.9320,2.9410,2.9320,2.9340,484
2012-08-09,00:20:00,2.9330,2.9340,2.9250,2.9270,884
2012-08-09,00:25:00,2.9270,2.9290,2.9180,2.9250,1466
2012-08-09,00:30:00,2.9240,2.9260,2.9120,2.9220,1765
2012-08-09,00:35:00,2.9210,2.9280,2.9150,2.9260,989
2012-08-09,00:40:00,2.9260,2.9270,2.9210,2.9230,256
2012-08-09,00:45:00,2.9220,2.9240,2.9180,2.9230,491
2012-08-09,00:50:00,2.9220,2.9320,2.9220,2.9300,474
2012-08-09,00:55:00,2.9300,2.9360,2.9290,2.9300,610
2012-08-09,01:00:00,2.9310,2.9310,2.9220,2.9270,709
2012-08-09,01:05:00,2.9260,2.9280,2.9180,2.9180,594
2012-08-09,01:10:00,2.9170,2.9200,2.9120,2.9130,994
2012-08-09,01:15:00,2.9130,2.9200,2.9120,2.9140,548
2012-08-09,01:20:00,2.9140,2.9200,2.9120,2.9130,852
2012-08-09,01:25:00,2.9120,2.9140,2.8970,2.9060,2775
2012-08-09,01:30:00,2.9060,2.9160,2.9040,2.9120,955
2012-08-09,01:35:00,2.9130,2.9190,2.9110,2.9110,800
2012-08-09,01:40:00,2.9120,2.9220,2.9100,2.9170,747
2012-08-09,01:45:00,2.9160,2.9220,2.9130,2.9160,648
2012-08-09,01:50:00,2.9170,2.9290,2.9170,2.9180,868
2012-08-09,01:55:00,2.9190,2.9190,2.9160,2.9180,462
2012-08-09,02:00:00,2.9180,2.9180,2.9060,2.9110,898
2012-08-09,02:05:00,2.9100,2.9290,2.9100,2.9220,1123
2012-08-09,02:10:00,2.9230,2.9300,2.9220,2.9250,682
2012-08-09,02:15:00,2.9250,2.9340,2.9230,2.9240,1456
2012-08-09,02:20:00,2.9240,2.9310,2.9220,2.9270,1048
2012-08-09,02:25:00,2.9280,2.9390,2.9270,2.9320,4008
2012-08-09,02:30:00,2.9330,2.9390,2.9310,2.9380,780
2012-08-09,02:35:00,2.9380,2.9380,2.9340,2.9350,282
2012-08-09,02:40:00,2.9340,2.9410,2.9340,2.9380,386
2012-08-09,02:45:00,2.9380,2.9400,2.9330,2.9380,156
2012-08-09,02:50:00,2.9390,2.9400,2.9330,2.9340,293
2012-08-09,02:55:00,2.9340,2.9380,2.9320,2.9350,217
2012-08-09,03:00:00,2.9350,2.9370,2.9340,2.9360,47
2012-08-09,03:05:00,2.9360,2.9410,2.9360,2.9410,95
2012-08-09,03:10:00,2.9420,2.9450,2.9420,2.9420,133
2012-08-09,03:15:00,2.9430,2.9430,2.9400,2.9400,84
2012-08-09,03:20:00,2.9400,2.9420,2.9400,2.9410,50
2012-08-09,03:25:00,2.9410,2.9410,2.9370,2.9370,119
2012-08-09,03:30:00,2.9370,2.9380,2.9360,2.9380,23
2012-08-09,03:35:00,2.9370,2.9400,2.9360,2.9370,106
2012-08-09,03:40:00,2.9360,2.9390,2.9360,2.9370,89
2012-08-09,03:45:00,2.9370,2.9370,2.9360,2.9370,59
2012-08-09,03:50:00,2.9370,2.9380,2.9350,2.9350,46
2012-08-09,03:55:00,2.9350,2.9370,2.9350,2.9360,83
2012-08-09,04:00:00,2.9360,2.9380,2.9350,2.9370,22
2012-08-09,04:05:00,2.9370,2.9370,2.9340,2.9370,44
2012-08-09,04:10:00,2.9380,2.9400,2.9370,2.9400,66
2012-08-09,04:15:00,2.9400,2.9400,2.9370,2.9380,36
2012-08-09,04:20:00,2.9370,2.9370,2.9290,2.9290,124
2012-08-09,04:25:00,2.9290,2.9310,2.9290,2.9310,69
2012-08-09,04:30:00,2.9310,2.9320,2.9290,2.9320,13
2012-08-09,04:35:00,2.9320,2.9330,2.9320,2.9330,12
2012-08-09,04:40:00,2.9310,2.9310,2.9280,2.9280,30
2012-08-09,04:45:00,2.9280,2.9280,2.9260,2.9270,24
2012-08-09,04:50:00,2.9270,2.9290,2.9270,2.9290,24
2012-08-09,04:55:00,2.9270,2.9290,2.9270,2.9290,8
2012-08-09,05:00:00,2.9280,2.9290,2.9280,2.9290,33
2012-08-09,05:10:00,2.9280,2.9290,2.9260,2.9260,26
2012-08-09,06:00:00,2.9310,2.9310,2.9250,2.9300,6
2012-08-09,06:05:00,2.9280,2.9290,2.9230,2.9240,22
2012-08-09,06:10:00,2.9270,2.9270,2.9260,2.9270,7
2012-08-09,06:15:00,2.9260,2.9260,2.9260,2.9260,2
2012-08-09,06:20:00,2.9280,2.9280,2.9280,2.9280,2
2012-08-09,06:25:00,2.9280,2.9280,2.9270,2.9270,11
2012-08-09,06:30:00,2.9260,2.9260,2.9260,2.9260,2
2012-08-09,06:35:00,2.9250,2.9310,2.9230,2.9310,47
2012-08-09,06:40:00,2.9330,2.9410,2.9330,2.9380,31
2012-08-09,06:45:00,2.9380,2.9380,2.9320,2.9330,89
2012-08-09,06:50:00,2.9320,2.9320,2.9310,2.9310,2
2012-08-09,06:55:00,2.9300,2.9310,2.9280,2.9310,23
2012-08-09,07:00:00,2.9300,2.9300,2.9270,2.9280,23
2012-08-09,07:05:00,2.9310,2.9310,2.9290,2.9290,2
2012-08-09,07:10:00,2.9280,2.9280,2.9250,2.9250,8
2012-08-09,07:15:00,2.9250,2.9260,2.9250,2.9260,2
2012-08-09,07:20:00,2.9260,2.9260,2.9170,2.9260,35
2012-08-09,07:25:00,2.9290,2.9300,2.9280,2.9280,9
2012-08-09,07:30:00,2.9260,2.9270,2.9240,2.9270,4
2012-08-09,07:35:00,2.9270,2.9290,2.9240,2.9280,29
2012-08-09,07:40:00,2.9280,2.9280,2.9210,2.9270,24
2012-08-09,07:45:00,2.9250,2.9290,2.9230,2.9280,24
2012-08-09,07:50:00,2.9250,2.9250,2.9220,2.9220,2
2012-08-09,08:00:00,2.9280,2.9280,2.9280,2.9280,1
2012-08-09,08:05:00,2.9270,2.9270,2.9240,2.9240,5
2012-08-09,08:10:00,2.9280,2.9280,2.9280,2.9280,2
2012-08-09,08:15:00,2.9280,2.9280,2.9230,2.9250,9
2012-08-09,08:20:00,2.9240,2.9240,2.9240,2.9240,3
2012-08-09,08:25:00,2.9250,2.9260,2.9210,2.9210,4
2012-08-09,08:30:00,2.9260,2.9260,2.9220,2.9230,10
2012-08-09,08:35:00,2.9230,2.9250,2.9230,2.9250,4
2012-08-09,08:40:00,2.9220,2.9220,2.9220,2.9220,1
2012-08-09,08:50:00,2.9220,2.9220,2.9220,2.9220,2
2012-08-09,09:15:00,2.9220,2.9220,2.9220,2.9220,5
2012-08-09,09:20:00,2.9220,2.9220,2.9220,2.9220,1
2012-08-09,09:25:00,2.9250,2.9250,2.9250,2.9250,1
2012-08-09,09:50:00,2.9210,2.9210,2.9210,2.9210,1
2012-08-09,10:00:00,2.9210,2.9210,2.9210,2.9210,1
2012-08-09,10:10:00,2.9210,2.9210,2.9210,2.9210,1
2012-08-09,10:15:00,2.9230,2.9230,2.9210,2.9210,3
2012-08-09,10:20:00,2.9230,2.9230,2.9230,2.9230,1
2012-08-09,10:25:00,2.9200,2.9200,2.9180,2.9190,11
2012-08-09,10:30:00,2.9180,2.9180,2.9120,2.9120,15
2012-08-09,10:35:00,2.9150,2.9180,2.9120,2.9160,9
2012-08-09,10:40:00,2.9150,2.9150,2.9150,2.9150,14
2012-08-09,10:45:00,2.9150,2.9150,2.9140,2.9140,2
2012-08-09,10:50:00,2.9150,2.9180,2.9150,2.9180,17
2012-08-09,10:55:00,2.9170,2.9170,2.9170,2.9170,1
2012-08-09,11:00:00,2.9140,2.9140,2.9140,2.9140,1
2012-08-09,11:05:00,2.9180,2.9180,2.9180,2.9180,1
2012-08-09,11:10:00,2.9180,2.9180,2.9180,2.9180,5
2012-08-09,11:15:00,2.9140,2.9170,2.9140,2.9170,9
2012-08-09,11:20:00,2.9170,2.9170,2.9150,2.9160,7
2012-08-09,11:25:00,2.9140,2.9140,2.9100,2.9130,48
2012-08-09,11:30:00,2.9110,2.9150,2.9100,2.9140,48
2012-08-09,11:35:00,2.9150,2.9150,2.9130,2.9130,5
2012-08-09,11:40:00,2.9140,2.9160,2.9140,2.9160,5
2012-08-09,11:45:00,2.9140,2.9140,2.9140,2.9140,1
2012-08-09,11:55:00,2.9160,2.9160,2.9160,2.9160,1
2012-08-09,12:00:00,2.9170,2.9180,2.9170,2.9180,8
2012-08-09,12:05:00,2.9180,2.9180,2.9140,2.9150,4
2012-08-09,12:10:00,2.9140,2.9140,2.9140,2.9140,5
2012-08-09,12:15:00,2.9150,2.9150,2.9150,2.9150,1
2012-08-09,12:20:00,2.9140,2.9140,2.9140,2.9140,2
2012-08-09,12:30:00,2.9150,2.9150,2.9130,2.9140,34
2012-08-09,12:35:00,2.9130,2.9150,2.9130,2.9150,16
2012-08-09,12:40:00,2.9150,2.9160,2.9150,2.9150,60
2012-08-09,12:45:00,2.9150,2.9160,2.9150,2.9160,21
2012-08-09,12:50:00,2.9160,2.9160,2.9160,2.9160,7
2012-08-09,12:55:00,2.9160,2.9160,2.9160,2.9160,2
2012-08-09,13:00:00,2.9160,2.9170,2.9160,2.9170,37
2012-08-09,13:05:00,2.9170,2.9170,2.9160,2.9160,25
2012-08-09,13:10:00,2.9160,2.9160,2.9150,2.9150,8
2012-08-09,13:15:00,2.9150,2.9150,2.9130,2.9130,4
2012-08-09,13:20:00,2.9130,2.9130,2.9100,2.9100,10
2012-08-09,13:25:00,2.9100,2.9100,2.9100,2.9100,3
2012-08-09,13:30:00,2.9100,2.9100,2.9050,2.9090,26
2012-08-09,13:35:00,2.9090,2.9090,2.9070,2.9080,21
2012-08-09,13:40:00,2.9080,2.9080,2.9080,2.9080,4
2012-08-09,13:45:00,2.9070,2.9070,2.9050,2.9050,10
2012-08-09,13:50:00,2.9070,2.9070,2.9060,2.9060,5
2012-08-09,13:55:00,2.9060,2.9080,2.9050,2.9080,10
2012-08-09,14:00:00,2.9080,2.9080,2.9070,2.9070,17
2012-08-09,14:05:00,2.9070,2.9080,2.9060,2.9060,24
2012-08-09,14:10:00,2.9060,2.9090,2.9060,2.9080,6
2012-08-09,14:15:00,2.9080,2.9080,2.9070,2.9080,5
2012-08-09,14:20:00,2.9070,2.9070,2.9050,2.9070,28
2012-08-09,14:25:00,2.9060,2.9060,2.9060,2.9060,2
2012-08-09,14:30:00,2.9060,2.9060,2.9060,2.9060,6
2012-08-09,14:35:00,2.9050,2.9050,2.9000,2.9000,49
2012-08-09,14:40:00,2.8990,2.9000,2.8980,2.9000,29
2012-08-09,14:45:00,2.8990,2.9010,2.8970,2.9000,54
2012-08-09,14:50:00,2.8990,2.9030,2.8990,2.9000,17
2012-08-09,14:55:00,2.8990,2.9010,2.8970,2.8990,25
2012-08-09,15:00:00,2.9040,2.9040,2.9000,2.9000,10
2012-08-09,15:05:00,2.9000,2.9010,2.8990,2.8990,11
2012-08-09,15:10:00,2.8970,2.8980,2.8970,2.8970,5
2012-08-09,15:15:00,2.8970,2.9010,2.8970,2.9010,8
2012-08-09,15:20:00,2.9000,2.9010,2.8980,2.8980,17
2012-08-09,15:25:00,2.8990,2.9000,2.8990,2.9000,9
2012-08-09,15:30:00,2.9000,2.9030,2.9000,2.9010,69
2012-08-09,15:35:00,2.9010,2.9060,2.9000,2.9060,33
2012-08-09,15:40:00,2.9030,2.9030,2.9030,2.9030,3
2012-08-09,15:45:00,2.9050,2.9050,2.9040,2.9040,6
2012-08-09,15:50:00,2.9050,2.9060,2.9040,2.9060,44
2012-08-09,15:55:00,2.9060,2.9090,2.9040,2.9040,77
2012-08-09,16:00:00,2.9040,2.9100,2.9030,2.9080,84
2012-08-09,16:05:00,2.9090,2.9090,2.9090,2.9090,1
2012-08-09,16:10:00,2.9080,2.9090,2.9070,2.9070,7
2012-08-09,16:15:00,2.9060,2.9060,2.9020,2.9020,58
2012-08-09,16:20:00,2.9030,2.9040,2.9030,2.9040,10
2012-08-09,16:25:00,2.9040,2.9050,2.9030,2.9040,11
2012-08-09,16:30:00,2.9060,2.9060,2.9060,2.9060,1
2012-08-09,16:35:00,2.9060,2.9070,2.9050,2.9060,15
2012-08-09,16:45:00,2.9060,2.9070,2.9040,2.9040,8
2012-08-09,16:50:00,2.9070,2.9070,2.9070,2.9070,6
2012-08-09,16:55:00,2.9050,2.9050,2.8990,2.9010,61
2012-08-09,17:00:00,2.9020,2.9030,2.9000,2.9000,20
2012-08-09,17:05:00,2.8990,2.9000,2.8990,2.8990,5
2012-08-09,17:10:00,2.9000,2.9010,2.9000,2.9000,10
2012-08-09,17:15:00,2.9000,2.9040,2.8970,2.9020,58
2012-08-09,17:20:00,2.9030,2.9050,2.9030,2.9050,36
2012-08-09,17:25:00,2.9050,2.9060,2.9050,2.9060,13
2012-08-09,17:30:00,2.9050,2.9110,2.9050,2.9110,21
2012-08-09,17:35:00,2.9090,2.9090,2.9070,2.9090,13
2012-08-09,17:40:00,2.9080,2.9110,2.9080,2.9110,36
2012-08-09,17:45:00,2.9100,2.9100,2.9060,2.9070,40
2012-08-09,17:50:00,2.9070,2.9150,2.9050,2.9130,52
2012-08-09,17:55:00,2.9130,2.9140,2.9110,2.9130,21
2012-08-09,18:00:00,2.9130,2.9140,2.9040,2.9050,79
2012-08-09,18:05:00,2.9050,2.9140,2.9050,2.9140,51
2012-08-09,18:10:00,2.9150,2.9230,2.9150,2.9200,121
2012-08-09,18:15:00,2.9200,2.9280,2.9200,2.9270,82
2012-08-09,18:20:00,2.9250,2.9320,2.9250,2.9280,129
2012-08-09,18:25:00,2.9290,2.9290,2.9240,2.9240,45
2012-08-09,18:30:00,2.9220,2.9220,2.9160,2.9190,48
2012-08-09,18:35:00,2.9180,2.9180,2.9130,2.9160,52
2012-08-09,18:40:00,2.9160,2.9160,2.9120,2.9120,33
2012-08-09,18:45:00,2.9120,2.9140,2.9110,2.9120,64
2012-08-09,18:50:00,2.9120,2.9130,2.9120,2.9120,31
2012-08-09,18:55:00,2.9120,2.9120,2.9060,2.9120,90
2012-08-09,19:00:00,2.9100,2.9110,2.9060,2.9060,16
2012-08-09,19:05:00,2.9060,2.9100,2.9040,2.9100,125
2012-08-09,19:10:00,2.9110,2.9110,2.9080,2.9100,49
2012-08-09,19:15:00,2.9080,2.9140,2.9060,2.9100,94
2012-08-09,19:20:00,2.9110,2.9140,2.9070,2.9090,113
2012-08-09,19:25:00,2.9090,2.9090,2.8970,2.9010,243
2012-08-09,19:30:00,2.9020,2.9040,2.9000,2.9040,83
2012-08-09,19:35:00,2.9050,2.9090,2.9010,2.9080,99
2012-08-09,19:40:00,2.9080,2.9130,2.9070,2.9120,77
2012-08-09,19:45:00,2.9120,2.9150,2.9100,2.9100,72
2012-08-09,19:50:00,2.9100,2.9110,2.9030,2.9030,172
2012-08-09,19:55:00,2.9030,2.9060,2.8980,2.9060,152
2012-08-09,20:00:00,2.9060,2.9120,2.9030,2.9060,254
2012-08-09,20:05:00,2.9090,2.9120,2.9070,2.9120,64
2012-08-09,20:10:00,2.9110,2.9110,2.9050,2.9060,185
2012-08-09,20:15:00,2.9050,2.9060,2.8860,2.8910,815
2012-08-09,20:20:00,2.8910,2.8930,2.8880,2.8920,188
2012-08-09,20:25:00,2.8930,2.8970,2.8910,2.8960,385
2012-08-09,20:30:00,2.8960,2.9000,2.8870,2.8890,335
2012-08-09,20:35:00,2.8890,2.8900,2.8810,2.8890,709
2012-08-09,20:40:00,2.8900,2.8940,2.8850,2.8940,315
2012-08-09,20:45:00,2.8930,2.8950,2.8890,2.8910,317
2012-08-09,20:50:00,2.8910,2.8920,2.8820,2.8830,684
2012-08-09,20:55:00,2.8830,2.8870,2.8770,2.8780,1236
2012-08-09,21:00:00,2.8800,2.8870,2.8760,2.8860,1146
2012-08-09,21:05:00,2.8870,2.8940,2.8840,2.8880,565
2012-08-09,21:10:00,2.8880,2.8940,2.8880,2.8930,303
2012-08-09,21:15:00,2.8930,2.9000,2.8930,2.8970,399
2012-08-09,21:20:00,2.8980,2.9090,2.8980,2.9030,1008
2012-08-09,21:25:00,2.9040,2.9120,2.9030,2.9120,502
2012-08-09,21:30:00,2.9120,2.9190,2.9100,2.9150,1188
2012-08-09,21:35:00,2.9140,2.9280,2.9080,2.9270,1082
2012-08-09,21:40:00,2.9270,2.9300,2.9200,2.9240,924
2012-08-09,21:45:00,2.9240,2.9290,2.9190,2.9220,634
2012-08-09,21:50:00,2.9210,2.9230,2.9180,2.9210,615
2012-08-09,21:55:00,2.9200,2.9300,2.9190,2.9240,924
2012-08-09,22:00:00,2.9230,2.9290,2.9160,2.9240,451
2012-08-09,22:05:00,2.9240,2.9240,2.9170,2.9200,607
2012-08-09,22:10:00,2.9200,2.9330,2.9170,2.9310,670
2012-08-09,22:15:00,2.9320,2.9460,2.9310,2.9380,1627
2012-08-09,22:20:00,2.9390,2.9410,2.9300,2.9390,894
2012-08-09,22:25:00,2.9390,2.9400,2.9230,2.9300,1187
2012-08-09,22:30:00,2.9300,3.0450,2.9300,3.0180,18553
2012-08-09,22:35:00,3.0190,3.0850,3.0190,3.0770,10929
2012-08-09,22:40:00,3.0770,3.0880,3.0540,3.0610,5206
2012-08-09,22:45:00,3.0600,3.0820,3.0600,3.0740,4362
2012-08-09,22:50:00,3.0750,3.1040,3.0750,3.0980,5851
2012-08-09,22:55:00,3.0980,3.1200,3.0910,3.0920,5648
2012-08-09,23:00:00,3.0930,3.1100,3.0910,3.1100,3798
2012-08-09,23:05:00,3.1100,3.1110,3.0830,3.0850,3258
2012-08-09,23:10:00,3.0850,3.0850,3.0730,3.0730,3927
2012-08-09,23:15:00,3.0740,3.0830,3.0680,3.0810,2434
2012-08-09,23:20:00,3.0800,3.0890,3.0790,3.0860,1989
2012-08-09,23:25:00,3.0850,3.0940,3.0850,3.0870,1476
2012-08-09,23:30:00,3.0870,3.0970,3.0860,3.0950,1568
2012-08-09,23:35:00,3.0950,3.1070,3.0920,3.0940,1822
2012-08-09,23:40:00,3.0940,3.0960,3.0830,3.0870,1119
2012-08-09,23:45:00,3.0880,3.0960,3.0840,3.0880,822
2012-08-09,23:50:00,3.0890,3.0930,3.0790,3.0830,1323
2012-08-09,23:55:00,3.0840,3.0880,3.0780,3.0780,1224
2012-08-10,00:00:00,3.0780,3.0840,3.0720,3.0740,1456
2012-08-10,00:05:00,3.0740,3.0780,3.0670,3.0740,1606
2012-08-10,00:10:00,3.0730,3.0770,3.0590,3.0630,2265
2012-08-10,00:15:00,3.0640,3.0650,3.0550,3.0640,2023
2012-08-10,00:20:00,3.0640,3.0670,3.0520,3.0540,1250
2012-08-10,00:25:00,3.0550,3.0670,3.0530,3.0640,1123
2012-08-10,00:30:00,3.0640,3.0680,3.0560,3.0580,1485
2012-08-10,00:35:00,3.0580,3.0580,3.0460,3.0490,2252
2012-08-10,00:40:00,3.0500,3.0570,3.0480,3.0550,736
2012-08-10,00:45:00,3.0550,3.0650,3.0540,3.0630,1245
2012-08-10,00:50:00,3.0640,3.0680,3.0600,3.0680,647
2012-08-10,00:55:00,3.0680,3.0720,3.0610,3.0610,1246
2012-08-10,01:00:00,3.0610,3.0630,3.0520,3.0530,730
2012-08-10,01:05:00,3.0530,3.0550,3.0380,3.0460,1873
2012-08-10,01:10:00,3.0470,3.0520,3.0360,3.0480,1412
2012-08-10,01:15:00,3.0480,3.0520,3.0390,3.0390,685
2012-08-10,01:20:00,3.0380,3.0420,3.0250,3.0330,2084
2012-08-10,01:25:00,3.0320,3.0420,3.0290,3.0290,1249
2012-08-10,01:30:00,3.0290,3.0380,3.0280,3.0370,1033
2012-08-10,01:35:00,3.0380,3.0400,3.0280,3.0320,1279
2012-08-10,01:40:00,3.0330,3.0430,3.0320,3.0410,999
2012-08-10,01:45:00,3.0410,3.0520,3.0400,3.0500,1276
2012-08-10,01:50:00,3.0500,3.0620,3.0490,3.0550,2141
2012-08-10,01:55:00,3.0550,3.0560,3.0380,3.0480,1030
2012-08-10,02:00:00,3.0480,3.0570,3.0430,3.0430,1028
2012-08-10,02:05:00,3.0430,3.0440,3.0070,3.0130,3556
2012-08-10,02:10:00,3.0140,3.0220,3.0040,3.0100,2609
2012-08-10,02:15:00,3.0100,3.0100,2.9760,2.9810,4875
2012-08-10,02:20:00,2.9810,2.9900,2.9610,2.9660,4837
2012-08-10,02:25:00,2.9650,2.9660,2.9330,2.9420,7469
2012-08-10,02:30:00,2.9430,2.9540,2.9380,2.9400,2308
2012-08-10,02:35:00,2.9410,2.9420,2.9230,2.9240,1346
2012-08-10,02:40:00,2.9240,2.9340,2.9160,2.9270,1258
2012-08-10,02:45:00,2.9280,2.9280,2.9220,2.9270,460
2012-08-10,02:50:00,2.9260,2.9320,2.9260,2.9300,274
2012-08-10,02:55:00,2.9300,2.9320,2.9270,2.9320,169
2012-08-10,03:00:00,2.9310,2.9330,2.9230,2.9230,350
2012-08-10,03:05:00,2.9220,2.9230,2.9110,2.9140,521
2012-08-10,03:10:00,2.9150,2.9260,2.9110,2.9250,360
2012-08-10,03:15:00,2.9260,2.9260,2.9190,2.9210,167
2012-08-10,03:20:00,2.9220,2.9220,2.9130,2.9170,186
2012-08-10,03:25:00,2.9180,2.9230,2.9180,2.9210,192
2012-08-10,03:30:00,2.9210,2.9240,2.9200,2.9230,173
2012-08-10,03:35:00,2.9240,2.9240,2.9160,2.9160,218
2012-08-10,03:40:00,2.9160,2.9200,2.9120,2.9130,190
2012-08-10,03:45:00,2.9130,2.9140,2.9060,2.9120,458
2012-08-10,03:50:00,2.9110,2.9130,2.9070,2.9100,159
2012-08-10,03:55:00,2.9100,2.9110,2.9060,2.9060,164
2012-08-10,04:00:00,2.9070,2.9090,2.9060,2.9080,95
2012-08-10,04:05:00,2.9080,2.9220,2.9080,2.9200,239
2012-08-10,04:10:00,2.9200,2.9200,2.9080,2.9170,267
2012-08-10,04:15:00,2.9180,2.9230,2.9180,2.9210,90
2012-08-10,04:20:00,2.9200,2.9200,2.9170,2.9180,51
2012-08-10,04:25:00,2.9170,2.9280,2.9170,2.9280,95
2012-08-10,04:30:00,2.9270,2.9450,2.9230,2.9230,201
2012-08-10,04:35:00,2.9220,2.9290,2.9210,2.9260,104
2012-08-10,04:40:00,2.9260,2.9270,2.9240,2.9240,45
2012-08-10,04:45:00,2.9220,2.9250,2.9220,2.9230,17
2012-08-10,04:50:00,2.9220,2.9220,2.9180,2.9200,16
2012-08-10,04:55:00,2.9180,2.9180,2.9160,2.9170,18
2012-08-10,05:00:00,2.9170,2.9170,2.9170,2.9170,11
2012-08-10,05:05:00,2.9170,2.9170,2.9150,2.9160,16
2012-08-10,05:10:00,2.9160,2.9160,2.9110,2.9150,65
2012-08-10,06:00:00,2.9310,2.9310,2.9250,2.9270,70
2012-08-10,06:05:00,2.9270,2.9320,2.9270,2.9320,34
2012-08-10,06:10:00,2.9310,2.9370,2.9300,2.9340,20
2012-08-10,06:15:00,2.9350,2.9360,2.9320,2.9330,15
2012-08-10,06:20:00,2.9340,2.9390,2.9340,2.9390,30
2012-08-10,06:25:00,2.9390,2.9390,2.9330,2.9330,7
2012-08-10,06:30:00,2.9340,2.9380,2.9320,2.9320,20
2012-08-10,06:35:00,2.9320,2.9320,2.9320,2.9320,10
2012-08-10,06:40:00,2.9340,2.9350,2.9320,2.9350,6
2012-08-10,06:45:00,2.9350,2.9350,2.9350,2.9350,2
2012-08-10,07:00:00,2.9350,2.9360,2.9330,2.9330,35
2012-08-10,07:05:00,2.9330,2.9330,2.9330,2.9330,1
2012-08-10,07:10:00,2.9330,2.9330,2.9310,2.9310,10
2012-08-10,07:15:00,2.9320,2.9320,2.9230,2.9280,105
2012-08-10,07:20:00,2.9260,2.9280,2.9250,2.9250,15
2012-08-10,07:25:00,2.9270,2.9310,2.9250,2.9250,16
2012-08-10,07:35:00,2.9250,2.9250,2.9250,2.9250,3
2012-08-10,07:40:00,2.9280,2.9280,2.9270,2.9270,2
2012-08-10,07:45:00,2.9240,2.9270,2.9240,2.9270,2
2012-08-10,07:50:00,2.9270,2.9270,2.9270,2.9270,8
2012-08-10,07:55:00,2.9230,2.9250,2.9230,2.9230,6
2012-08-10,08:00:00,2.9210,2.9230,2.9210,2.9230,5
2012-08-10,08:05:00,2.9210,2.9210,2.9200,2.9200,2
2012-08-10,08:15:00,2.9240,2.9250,2.9240,2.9250,2
2012-08-10,08:20:00,2.9240,2.9260,2.9200,2.9200,10
2012-08-10,08:25:00,2.9200,2.9230,2.9200,2.9220,8
2012-08-10,08:30:00,2.9240,2.9240,2.9200,2.9200,12
2012-08-10,08:35:00,2.9190,2.9190,2.9190,2.9190,1
2012-08-10,08:45:00,2.9250,2.9260,2.9250,2.9260,9
2012-08-10,08:55:00,2.9270,2.9300,2.9270,2.9300,10
2012-08-10,09:00:00,2.9290,2.9290,2.9290,2.9290,1
2012-08-10,09:10:00,2.9290,2.9290,2.9290,2.9290,1
2012-08-10,09:20:00,2.9300,2.9300,2.9300,2.9300,2
2012-08-10,09:25:00,2.9300,2.9300,2.9270,2.9280,25
2012-08-10,09:30:00,2.9280,2.9290,2.9280,2.9290,13
2012-08-10,09:35:00,2.9300,2.9300,2.9270,2.9270,29
2012-08-10,09:40:00,2.9270,2.9270,2.9260,2.9260,8
2012-08-10,09:45:00,2.9250,2.9250,2.9250,2.9250,1
2012-08-10,09:50:00,2.9250,2.9250,2.9220,2.9240,42
2012-08-10,09:55:00,2.9220,2.9220,2.9220,2.9220,2
2012-08-10,10:00:00,2.9230,2.9240,2.9220,2.9220,4
2012-08-10,10:20:00,2.9240,2.9260,2.9240,2.9260,4
2012-08-10,10:25:00,2.9260,2.9270,2.9260,2.9270,3
2012-08-10,10:30:00,2.9270,2.9290,2.9270,2.9290,2
2012-08-10,10:35:00,2.9300,2.9300,2.9220,2.9220,31
2012-08-10,10:40:00,2.9250,2.9280,2.9250,2.9250,12
2012-08-10,10:45:00,2.9240,2.9240,2.9240,2.9240,1
2012-08-10,11:00:00,2.9270,2.9270,2.9250,2.9250,4
2012-08-10,11:05:00,2.9270,2.9270,2.9230,2.9230,6
2012-08-10,11:10:00,2.9260,2.9260,2.9260,2.9260,1
2012-08-10,11:15:00,2.9270,2.9290,2.9260,2.9260,13
2012-08-10,11:20:00,2.9230,2.9250,2.9210,2.9250,42
2012-08-10,11:25:00,2.9210,2.9210,2.9200,2.9200,8
2012-08-10,11:30:00,2.9230,2.9230,2.9230,2.9230,1
2012-08-10,11:35:00,2.9250,2.9260,2.9240,2.9260,7
2012-08-10,11:40:00,2.9270,2.9300,2.9270,2.9300,12
2012-08-10,11:45:00,2.9300,2.9300,2.9290,2.9290,18
2012-08-10,11:50:00,2.9300,2.9300,2.9270,2.9270,15
2012-08-10,11:55:00,2.9260,2.9260,2.9260,2.9260,1
2012-08-10,12:00:00,2.9260,2.9280,2.9260,2.9270,5
2012-08-10,12:05:00,2.9280,2.9280,2.9260,2.9260,11
2012-08-10,12:10:00,2.9280,2.9280,2.9270,2.9270,9
2012-08-10,12:15:00,2.9290,2.9300,2.9290,2.9300,5
2012-08-10,12:20:00,2.9310,2.9310,2.9300,2.9300,77
2012-08-10,12:25:00,2.9310,2.9310,2.9300,2.9310,125
2012-08-10,12:30:00,2.9310,2.9310,2.9280,2.9300,421
2012-08-10,12:35:00,2.9300,2.9340,2.9210,2.9220,158
2012-08-10,12:40:00,2.9240,2.9270,2.9230,2.9240,29
2012-08-10,12:45:00,2.9280,2.9330,2.9280,2.9310,28
2012-08-10,12:50:00,2.9310,2.9370,2.9310,2.9350,46
2012-08-10,12:55:00,2.9340,2.9380,2.9340,2.9370,54
2012-08-10,13:00:00,2.9370,2.9370,2.9310,2.9320,16
2012-08-10,13:05:00,2.9290,2.9310,2.9290,2.9310,19
2012-08-10,13:10:00,2.9310,2.9310,2.9290,2.9290,11
2012-08-10,13:15:00,2.9290,2.9310,2.9280,2.9310,8
2012-08-10,13:20:00,2.9310,2.9310,2.9310,2.9310,1
2012-08-10,13:25:00,2.9330,2.9340,2.9330,2.9330,6
2012-08-10,13:30:00,2.9330,2.9330,2.9320,2.9320,7
2012-08-10,13:35:00,2.9330,2.9340,2.9330,2.9340,17
2012-08-10,13:40:00,2.9340,2.9350,2.9330,2.9330,14
2012-08-10,13:45:00,2.9350,2.9370,2.9350,2.9360,18
2012-08-10,13:50:00,2.9350,2.9360,2.9350,2.9360,12
2012-08-10,13:55:00,2.9380,2.9390,2.9370,2.9390,4
2012-08-10,14:00:00,2.9390,2.9430,2.9380,2.9420,224
2012-08-10,14:05:00,2.9420,2.9420,2.9400,2.9400,12
2012-08-10,14:10:00,2.9400,2.9400,2.9400,2.9400,12
2012-08-10,14:15:00,2.9410,2.9410,2.9400,2.9400,6
2012-08-10,14:20:00,2.9410,2.9410,2.9320,2.9320,128
2012-08-10,14:25:00,2.9320,2.9320,2.9310,2.9310,2
2012-08-10,14:30:00,2.9320,2.9320,2.9310,2.9320,112
2012-08-10,14:35:00,2.9340,2.9350,2.9340,2.9340,16
2012-08-10,14:40:00,2.9350,2.9350,2.9310,2.9310,11
2012-08-10,14:45:00,2.9310,2.9330,2.9310,2.9330,29
2012-08-10,14:50:00,2.9330,2.9330,2.9330,2.9330,2
2012-08-10,14:55:00,2.9340,2.9340,2.9310,2.9310,7
2012-08-10,15:00:00,2.9320,2.9320,2.9310,2.9310,17
2012-08-10,15:05:00,2.9310,2.9350,2.9310,2.9340,22
2012-08-10,15:10:00,2.9350,2.9360,2.9330,2.9340,18
2012-08-10,15:15:00,2.9340,2.9340,2.9310,2.9340,11
2012-08-10,15:20:00,2.9330,2.9340,2.9320,2.9320,35
2012-08-10,15:25:00,2.9310,2.9320,2.9280,2.9280,62
2012-08-10,15:30:00,2.9280,2.9320,2.9270,2.9320,9
2012-08-10,15:35:00,2.9290,2.9300,2.9280,2.9290,22
2012-08-10,15:40:00,2.9280,2.9310,2.9280,2.9310,5
2012-08-10,15:45:00,2.9310,2.9320,2.9310,2.9320,6
2012-08-10,15:50:00,2.9330,2.9350,2.9320,2.9320,6
2012-08-10,15:55:00,2.9330,2.9330,2.9330,2.9330,1
2012-08-10,16:00:00,2.9330,2.9330,2.9320,2.9330,12
2012-08-10,16:05:00,2.9340,2.9340,2.9340,2.9340,4
2012-08-10,16:10:00,2.9330,2.9330,2.9330,2.9330,3
2012-08-10,16:15:00,2.9320,2.9330,2.9320,2.9330,18
2012-08-10,16:20:00,2.9330,2.9330,2.9320,2.9320,3
2012-08-10,16:25:00,2.9320,2.9320,2.9320,2.9320,4
2012-08-10,16:30:00,2.9330,2.9350,2.9330,2.9350,7
2012-08-10,16:35:00,2.9350,2.9360,2.9350,2.9350,16
2012-08-10,16:40:00,2.9350,2.9350,2.9350,2.9350,9
2012-08-10,16:45:00,2.9340,2.9340,2.9310,2.9310,13
2012-08-10,16:50:00,2.9310,2.9330,2.9290,2.9320,37
2012-08-10,16:55:00,2.9330,2.9340,2.9320,2.9320,18
2012-08-10,17:00:00,2.9310,2.9320,2.9300,2.9320,7
2012-08-10,17:05:00,2.9310,2.9320,2.9290,2.9290,11
2012-08-10,17:10:00,2.9330,2.9330,2.9250,2.9270,28
2012-08-10,17:15:00,2.9300,2.9310,2.9290,2.9310,19
2012-08-10,17:20:00,2.9300,2.9340,2.9290,2.9340,19
2012-08-10,17:25:00,2.9320,2.9330,2.9310,2.9310,12
2012-08-10,17:30:00,2.9290,2.9300,2.9280,2.9280,17
2012-08-10,17:35:00,2.9250,2.9290,2.9240,2.9290,22
2012-08-10,17:40:00,2.9290,2.9350,2.9290,2.9330,21
2012-08-10,17:45:00,2.9340,2.9340,2.9130,2.9130,207
2012-08-10,17:50:00,2.9130,2.9200,2.9110,2.9180,153
2012-08-10,17:55:00,2.9180,2.9240,2.9160,2.9160,90
2012-08-10,18:00:00,2.9160,2.9190,2.9110,2.9190,126
2012-08-10,18:05:00,2.9190,2.9190,2.9130,2.9130,32
2012-08-10,18:10:00,2.9120,2.9130,2.9030,2.9070,181
2012-08-10,18:15:00,2.9070,2.9120,2.9000,2.9000,295
2012-08-10,18:20:00,2.9010,2.9020,2.8930,2.9000,189
2012-08-10,18:25:00,2.9000,2.9000,2.8910,2.8920,135
2012-08-10,18:30:00,2.8930,2.8950,2.8910,2.8910,73
2012-08-10,18:35:00,2.8910,2.9010,2.8910,2.8980,35
2012-08-10,18:40:00,2.8980,2.8980,2.8930,2.8970,64
2012-08-10,18:45:00,2.8970,2.8970,2.8920,2.8950,61
2012-08-10,18:50:00,2.8940,2.8940,2.8900,2.8910,257
2012-08-10,18:55:00,2.8910,2.8920,2.8830,2.8870,348
2012-08-10,19:00:00,2.8860,2.8940,2.8850,2.8940,187
2012-08-10,19:05:00,2.8930,2.8930,2.8850,2.8870,65
2012-08-10,19:10:00,2.8870,2.8870,2.8710,2.8730,386
2012-08-10,19:15:00,2.8750,2.8800,2.8640,2.8670,618
2012-08-10,19:20:00,2.8670,2.8770,2.8660,2.8770,198
2012-08-10,19:25:00,2.8760,2.8770,2.8690,2.8720,118
2012-08-10,19:30:00,2.8690,2.8690,2.8520,2.8570,728
2012-08-10,19:35:00,2.8570,2.8650,2.8510,2.8560,385
2012-08-10,19:40:00,2.8560,2.8670,2.8560,2.8660,176
2012-08-10,19:45:00,2.8660,2.8700,2.8610,2.8640,173
2012-08-10,19:50:00,2.8630,2.8640,2.8450,2.8490,874
2012-08-10,19:55:00,2.8480,2.8600,2.8450,2.8550,379
2012-08-10,20:00:00,2.8550,2.8600,2.8360,2.8380,1473
2012-08-10,20:05:00,2.8390,2.8490,2.8370,2.8490,860
2012-08-10,20:10:00,2.8480,2.8520,2.8430,2.8490,520
2012-08-10,20:15:00,2.8490,2.8580,2.8470,2.8500,489
2012-08-10,20:20:00,2.8500,2.8580,2.8500,2.8530,490
2012-08-10,20:25:00,2.8540,2.8550,2.8480,2.8550,280
2012-08-10,20:30:00,2.8550,2.8570,2.8490,2.8540,546
2012-08-10,20:35:00,2.8540,2.8550,2.8300,2.8340,1883
2012-08-10,20:40:00,2.8350,2.8480,2.8350,2.8470,350
2012-08-10,20:45:00,2.8460,2.8550,2.8400,2.8550,603
2012-08-10,20:50:00,2.8550,2.8550,2.8500,2.8520,551
2012-08-10,20:55:00,2.8510,2.8530,2.8430,2.8440,743
2012-08-10,21:00:00,2.8430,2.8450,2.8260,2.8310,3780
2012-08-10,21:05:00,2.8310,2.8380,2.8270,2.8380,1858
2012-08-10,21:10:00,2.8390,2.8530,2.8340,2.8470,1405
2012-08-10,21:15:00,2.8460,2.8550,2.8440,2.8450,895
2012-08-10,21:20:00,2.8450,2.8480,2.8410,2.8430,731
2012-08-10,21:25:00,2.8430,2.8530,2.8410,2.8460,723
2012-08-10,21:30:00,2.8460,2.8480,2.8340,2.8360,1137
2012-08-10,21:35:00,2.8360,2.8410,2.8300,2.8390,1232
2012-08-10,21:40:00,2.8390,2.8460,2.8360,2.8430,781
2012-08-10,21:45:00,2.8430,2.8450,2.8210,2.8210,1376
2012-08-10,21:50:00,2.8210,2.8210,2.8150,2.8210,2223
2012-08-10,21:55:00,2.8210,2.8250,2.8170,2.8200,1325
2012-08-10,22:00:00,2.8200,2.8230,2.8140,2.8150,1136
2012-08-10,22:05:00,2.8150,2.8190,2.8120,2.8140,1048
2012-08-10,22:10:00,2.8140,2.8240,2.8130,2.8210,851
2012-08-10,22:15:00,2.8210,2.8230,2.8110,2.8150,1271
2012-08-10,22:20:00,2.8160,2.8160,2.8100,2.8150,1245
2012-08-10,22:25:00,2.8150,2.8150,2.8020,2.8060,2145
2012-08-10,22:30:00,2.8060,2.8150,2.8060,2.8140,942
2012-08-10,22:35:00,2.8130,2.8150,2.8070,2.8080,667
2012-08-10,22:40:00,2.8080,2.8080,2.7860,2.7870,4606
2012-08-10,22:45:00,2.7870,2.7980,2.7820,2.7950,2549
2012-08-10,22:50:00,2.7940,2.7990,2.7870,2.7980,887
2012-08-10,22:55:00,2.7980,2.7990,2.7900,2.7910,1067
2012-08-10,23:00:00,2.7910,2.7920,2.7840,2.7890,1677
2012-08-10,23:05:00,2.7900,2.7950,2.7880,2.7930,663
2012-08-10,23:10:00,2.7920,2.7970,2.7910,2.7970,784
2012-08-10,23:15:00,2.7970,2.7980,2.7910,2.7910,560
2012-08-10,23:20:00,2.7910,2.7950,2.7900,2.7940,817
2012-08-10,23:25:00,2.7950,2.7980,2.7900,2.7960,746
2012-08-10,23:30:00,2.7950,2.8030,2.7940,2.8020,777
2012-08-10,23:35:00,2.8010,2.8130,2.8010,2.8080,1219
2012-08-10,23:40:00,2.8080,2.8100,2.8020,2.8050,964
2012-08-10,23:45:00,2.8060,2.8060,2.7940,2.7960,1041
2012-08-10,23:50:00,2.7960,2.8000,2.7910,2.7990,497
2012-08-10,23:55:00,2.7990,2.8040,2.7930,2.7970,443
2012-08-11,00:00:00,2.7980,2.8010,2.7950,2.7990,392
2012-08-11,00:05:00,2.7990,2.7990,2.7860,2.7870,1068
2012-08-11,00:10:00,2.7880,2.7920,2.7830,2.7850,1303
2012-08-11,00:15:00,2.7840,2.7940,2.7830,2.7920,456
2012-08-11,00:20:00,2.7920,2.7940,2.7850,2.7940,258
2012-08-11,00:25:00,2.7930,2.8000,2.7910,2.7910,599
2012-08-11,00:30:00,2.7910,2.7920,2.7860,2.7900,530
2012-08-11,00:35:00,2.7900,2.7980,2.7890,2.7960,365
2012-08-11,00:40:00,2.7960,2.8050,2.7940,2.8000,727
2012-08-11,00:45:00,2.7990,2.8080,2.7980,2.8080,536
2012-08-11,00:50:00,2.8090,2.8170,2.8070,2.8080,912
2012-08-11,00:55:00,2.8080,2.8090,2.8040,2.8050,363
2012-08-11,01:00:00,2.8050,2.8120,2.8030,2.8070,563
2012-08-11,01:05:00,2.8070,2.8110,2.8010,2.8040,516
2012-08-11,01:10:00,2.8040,2.8050,2.7970,2.8010,562
2012-08-11,01:15:00,2.8010,2.8010,2.7880,2.7920,882
2012-08-11,01:20:00,2.7920,2.7980,2.7880,2.7960,481
2012-08-11,01:25:00,2.7960,2.7970,2.7890,2.7900,502
2012-08-11,01:30:00,2.7890,2.7950,2.7860,2.7890,929
2012-08-11,01:35:00,2.7880,2.7900,2.7810,2.7830,971
2012-08-11,01:40:00,2.7830,2.7840,2.7710,2.7790,2599
2012-08-11,01:45:00,2.7790,2.7830,2.7780,2.7820,358
2012-08-11,01:50:00,2.7820,2.7850,2.7770,2.7790,420
2012-08-11,01:55:00,2.7790,2.7820,2.7730,2.7730,699
2012-08-11,02:00:00,2.7740,2.7800,2.7730,2.7730,727
2012-08-11,02:05:00,2.7730,2.7820,2.7680,2.7760,1588
2012-08-11,02:10:00,2.7760,2.7860,2.7700,2.7810,907
2012-08-11,02:15:00,2.7810,2.7810,2.7660,2.7720,1804
2012-08-11,02:20:00,2.7720,2.7720,2.7600,2.7630,2611
2012-08-11,02:25:00,2.7620,2.7760,2.7620,2.7720,4226
2012-08-11,02:30:00,2.7710,2.7750,2.7640,2.7670,1366
2012-08-11,02:35:00,2.7670,2.7680,2.7610,2.7640,807
2012-08-11,02:40:00,2.7640,2.7650,2.7610,2.7630,329
2012-08-11,02:45:00,2.7620,2.7660,2.7600,2.7640,385
2012-08-11,02:50:00,2.7640,2.7690,2.7640,2.7690,185
2012-08-11,02:55:00,2.7690,2.7700,2.7670,2.7680,225
2012-08-11,03:00:00,2.7690,2.7710,2.7680,2.7700,163
2012-08-11,03:05:00,2.7700,2.7710,2.7690,2.7700,82
2012-08-11,03:10:00,2.7710,2.7720,2.7710,2.7710,124
2012-08-11,03:15:00,2.7720,2.7720,2.7700,2.7720,72
2012-08-11,03:20:00,2.7720,2.7730,2.7710,2.7720,62
2012-08-11,03:25:00,2.7730,2.7730,2.7720,2.7720,54
2012-08-11,03:30:00,2.7730,2.7760,2.7730,2.7760,156
2012-08-11,03:35:00,2.7760,2.7770,2.7740,2.7750,110
2012-08-11,03:40:00,2.7750,2.7770,2.7740,2.7770,104
2012-08-11,03:45:00,2.7780,2.7790,2.7750,2.7770,152
2012-08-11,03:50:00,2.7750,2.7800,2.7740,2.7800,106
2012-08-11,03:55:00,2.7790,2.7820,2.7780,2.7780,206
2012-08-11,04:00:00,2.7780,2.7810,2.7780,2.7800,77
2012-08-11,04:05:00,2.7800,2.7840,2.7790,2.7820,209
2012-08-11,04:10:00,2.7830,2.7840,2.7810,2.7820,46
2012-08-11,04:15:00,2.7830,2.7860,2.7820,2.7820,97
2012-08-11,04:20:00,2.7830,2.7830,2.7780,2.7820,142
2012-08-11,04:25:00,2.7800,2.7810,2.7760,2.7790,89
2012-08-11,04:30:00,2.7790,2.7800,2.7700,2.7800,18
2012-08-11,04:35:00,2.7790,2.7790,2.7770,2.7780,13
2012-08-11,04:40:00,2.7780,2.7780,2.7770,2.7770,5
2012-08-11,04:45:00,2.7770,2.7770,2.7760,2.7770,32
2012-08-11,04:50:00,2.7780,2.7780,2.7770,2.7770,17
2012-08-11,04:55:00,2.7780,2.7840,2.7780,2.7840,61
2012-08-11,05:00:00,2.7850,2.7870,2.7850,2.7870,22
2012-08-11,05:05:00,2.7860,2.7880,2.7840,2.7870,40
2012-08-11,05:10:00,2.7870,2.7880,2.7830,2.7830,32
2012-08-13,06:00:00,2.7700,2.7700,2.7350,2.7500,350
2012-08-13,06:05:00,2.7510,2.7520,2.7440,2.7490,89
2012-08-13,06:10:00,2.7500,2.7510,2.7490,2.7490,10
2012-08-13,06:15:00,2.7510,2.7540,2.7500,2.7530,18
2012-08-13,06:20:00,2.7540,2.7580,2.7520,2.7570,30
2012-08-13,06:25:00,2.7570,2.7570,2.7560,2.7560,3
2012-08-13,06:30:00,2.7550,2.7570,2.7550,2.7550,31
2012-08-13,06:35:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-13,06:40:00,2.7510,2.7510,2.7510,2.7510,1
2012-08-13,06:45:00,2.7510,2.7510,2.7490,2.7500,16
2012-08-13,06:50:00,2.7510,2.7530,2.7510,2.7530,22
2012-08-13,07:00:00,2.7510,2.7510,2.7510,2.7510,1
2012-08-13,07:05:00,2.7510,2.7510,2.7510,2.7510,3
2012-08-13,07:15:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-13,07:20:00,2.7520,2.7520,2.7500,2.7500,4
2012-08-13,07:25:00,2.7490,2.7490,2.7480,2.7490,12
2012-08-13,07:30:00,2.7500,2.7510,2.7480,2.7500,13
2012-08-13,07:35:00,2.7500,2.7500,2.7500,2.7500,1
2012-08-13,07:45:00,2.7480,2.7480,2.7480,2.7480,8
2012-08-13,07:50:00,2.7470,2.7470,2.7470,2.7470,3
2012-08-13,07:55:00,2.7460,2.7470,2.7460,2.7460,30
2012-08-13,08:00:00,2.7480,2.7480,2.7450,2.7450,6
2012-08-13,08:05:00,2.7450,2.7460,2.7440,2.7440,5
2012-08-13,08:10:00,2.7440,2.7470,2.7430,2.7470,16
2012-08-13,08:15:00,2.7430,2.7470,2.7420,2.7470,23
2012-08-13,08:20:00,2.7450,2.7450,2.7430,2.7430,5
2012-08-13,08:25:00,2.7430,2.7470,2.7430,2.7460,21
2012-08-13,08:30:00,2.7450,2.7450,2.7440,2.7450,4
2012-08-13,08:35:00,2.7430,2.7430,2.7400,2.7420,32
2012-08-13,08:40:00,2.7400,2.7400,2.7400,2.7400,3
2012-08-13,08:50:00,2.7400,2.7420,2.7390,2.7420,20
2012-08-13,08:55:00,2.7400,2.7400,2.7360,2.7370,17
2012-08-13,09:00:00,2.7390,2.7390,2.7360,2.7370,6
2012-08-13,09:05:00,2.7380,2.7380,2.7360,2.7370,18
2012-08-13,09:10:00,2.7350,2.7390,2.7350,2.7390,41
2012-08-13,09:15:00,2.7400,2.7420,2.7360,2.7420,24
2012-08-13,09:20:00,2.7410,2.7410,2.7360,2.7360,17
2012-08-13,09:25:00,2.7420,2.7420,2.7420,2.7420,1
2012-08-13,09:30:00,2.7380,2.7420,2.7380,2.7420,2
2012-08-13,09:35:00,2.7400,2.7430,2.7400,2.7430,2
2012-08-13,09:45:00,2.7420,2.7470,2.7420,2.7430,48
2012-08-13,09:50:00,2.7460,2.7460,2.7370,2.7430,33
2012-08-13,09:55:00,2.7440,2.7440,2.7440,2.7440,1
2012-08-13,10:00:00,2.7460,2.7470,2.7450,2.7470,7
2012-08-13,10:05:00,2.7470,2.7470,2.7470,2.7470,1
2012-08-13,10:10:00,2.7470,2.7470,2.7470,2.7470,2
2012-08-13,10:20:00,2.7470,2.7470,2.7450,2.7450,3
2012-08-13,10:25:00,2.7450,2.7470,2.7420,2.7470,12
2012-08-13,10:30:00,2.7470,2.7510,2.7470,2.7510,12
2012-08-13,10:35:00,2.7500,2.7500,2.7500,2.7500,1
2012-08-13,10:40:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-13,10:45:00,2.7500,2.7500,2.7500,2.7500,1
2012-08-13,10:50:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-13,10:55:00,2.7500,2.7500,2.7500,2.7500,8
2012-08-13,11:00:00,2.7500,2.7570,2.7500,2.7570,57
2012-08-13,11:05:00,2.7550,2.7570,2.7510,2.7530,33
2012-08-13,11:10:00,2.7510,2.7510,2.7450,2.7470,19
2012-08-13,11:20:00,2.7500,2.7510,2.7500,2.7510,3
2012-08-13,11:35:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-13,12:00:00,2.7500,2.7510,2.7500,2.7510,2
2012-08-13,12:05:00,2.7500,2.7510,2.7500,2.7510,12
2012-08-13,12:10:00,2.7520,2.7540,2.7520,2.7530,24
2012-08-13,12:15:00,2.7510,2.7520,2.7510,2.7520,2
2012-08-13,12:25:00,2.7520,2.7520,2.7510,2.7510,8
2012-08-13,12:30:00,2.7510,2.7550,2.7510,2.7520,31
2012-08-13,12:35:00,2.7530,2.7530,2.7520,2.7530,11
2012-08-13,12:40:00,2.7530,2.7570,2.7530,2.7530,52
2012-08-13,12:45:00,2.7530,2.7570,2.7530,2.7560,10
2012-08-13,12:50:00,2.7570,2.7580,2.7560,2.7570,36
2012-08-13,12:55:00,2.7590,2.7590,2.7570,2.7590,48
2012-08-13,13:00:00,2.7590,2.7590,2.7550,2.7570,32
2012-08-13,13:05:00,2.7560,2.7620,2.7560,2.7620,70
2012-08-13,13:10:00,2.7610,2.7610,2.7580,2.7580,30
2012-08-13,13:15:00,2.7580,2.7580,2.7550,2.7550,11
2012-08-13,13:20:00,2.7550,2.7600,2.7540,2.7550,40
2012-08-13,13:25:00,2.7560,2.7570,2.7520,2.7520,31
2012-08-13,13:30:00,2.7520,2.7530,2.7520,2.7530,9
2012-08-13,13:35:00,2.7520,2.7530,2.7510,2.7510,14
2012-08-13,13:40:00,2.7510,2.7510,2.7450,2.7470,17
2012-08-13,13:45:00,2.7510,2.7520,2.7510,2.7510,4
2012-08-13,13:50:00,2.7520,2.7530,2.7520,2.7530,17
2012-08-13,13:55:00,2.7530,2.7530,2.7500,2.7500,6
2012-08-13,14:00:00,2.7480,2.7510,2.7420,2.7420,50
2012-08-13,14:05:00,2.7420,2.7440,2.7420,2.7440,10
2012-08-13,14:10:00,2.7450,2.7450,2.7440,2.7440,5
2012-08-13,14:15:00,2.7430,2.7440,2.7430,2.7440,18
2012-08-13,14:20:00,2.7450,2.7490,2.7440,2.7480,24
2012-08-13,14:25:00,2.7470,2.7500,2.7470,2.7490,10
2012-08-13,14:30:00,2.7530,2.7530,2.7490,2.7490,7
2012-08-13,14:35:00,2.7510,2.7510,2.7450,2.7460,17
2012-08-13,14:40:00,2.7470,2.7530,2.7470,2.7530,18
2012-08-13,14:45:00,2.7500,2.7520,2.7490,2.7490,8
2012-08-13,14:50:00,2.7500,2.7530,2.7500,2.7530,6
2012-08-13,14:55:00,2.7510,2.7520,2.7510,2.7510,6
2012-08-13,15:00:00,2.7530,2.7550,2.7510,2.7550,50
2012-08-13,15:05:00,2.7550,2.7560,2.7540,2.7560,3
2012-08-13,15:10:00,2.7540,2.7540,2.7530,2.7530,53
2012-08-13,15:15:00,2.7530,2.7570,2.7520,2.7570,83
2012-08-13,15:20:00,2.7550,2.7560,2.7540,2.7550,26
2012-08-13,15:25:00,2.7530,2.7530,2.7530,2.7530,1
2012-08-13,15:30:00,2.7550,2.7550,2.7540,2.7540,20
2012-08-13,15:35:00,2.7530,2.7530,2.7480,2.7480,33
2012-08-13,15:40:00,2.7480,2.7480,2.7450,2.7450,60
2012-08-13,15:45:00,2.7450,2.7450,2.7450,2.7450,7
2012-08-13,15:50:00,2.7450,2.7460,2.7450,2.7460,23
2012-08-13,15:55:00,2.7450,2.7450,2.7440,2.7440,40
2012-08-13,16:00:00,2.7440,2.7450,2.7420,2.7430,62
2012-08-13,16:05:00,2.7440,2.7450,2.7430,2.7440,20
2012-08-13,16:10:00,2.7440,2.7440,2.7430,2.7430,61
2012-08-13,16:15:00,2.7430,2.7450,2.7430,2.7440,8
2012-08-13,16:20:00,2.7450,2.7460,2.7450,2.7460,18
2012-08-13,16:25:00,2.7450,2.7450,2.7450,2.7450,4
2012-08-13,16:30:00,2.7460,2.7460,2.7460,2.7460,12
2012-08-13,16:35:00,2.7460,2.7460,2.7450,2.7450,35
2012-08-13,16:40:00,2.7450,2.7510,2.7450,2.7510,17
2012-08-13,16:45:00,2.7520,2.7540,2.7500,2.7500,14
2012-08-13,16:50:00,2.7490,2.7490,2.7450,2.7460,24
2012-08-13,16:55:00,2.7470,2.7480,2.7470,2.7480,13
2012-08-13,17:00:00,2.7480,2.7500,2.7480,2.7490,24
2012-08-13,17:05:00,2.7490,2.7500,2.7470,2.7480,29
2012-08-13,17:10:00,2.7490,2.7500,2.7480,2.7500,30
2012-08-13,17:15:00,2.7500,2.7540,2.7500,2.7530,18
2012-08-13,17:20:00,2.7520,2.7520,2.7490,2.7500,29
2012-08-13,17:25:00,2.7500,2.7500,2.7450,2.7450,20
2012-08-13,17:30:00,2.7460,2.7470,2.7330,2.7360,285
2012-08-13,17:35:00,2.7360,2.7370,2.7270,2.7280,246
2012-08-13,17:40:00,2.7270,2.7340,2.7270,2.7310,92
2012-08-13,17:45:00,2.7310,2.7360,2.7300,2.7350,60
2012-08-13,17:50:00,2.7350,2.7430,2.7350,2.7410,50
2012-08-13,17:55:00,2.7410,2.7440,2.7380,2.7380,22
2012-08-13,18:00:00,2.7390,2.7530,2.7390,2.7500,99
2012-08-13,18:05:00,2.7500,2.7510,2.7440,2.7460,81
2012-08-13,18:10:00,2.7470,2.7490,2.7450,2.7460,59
2012-08-13,18:15:00,2.7460,2.7490,2.7460,2.7480,26
2012-08-13,18:20:00,2.7480,2.7490,2.7450,2.7460,57
2012-08-13,18:25:00,2.7480,2.7500,2.7350,2.7350,113
2012-08-13,18:30:00,2.7360,2.7390,2.7300,2.7360,104
2012-08-13,18:35:00,2.7340,2.7400,2.7340,2.7400,31
2012-08-13,18:40:00,2.7400,2.7400,2.7350,2.7350,14
2012-08-13,18:45:00,2.7360,2.7430,2.7360,2.7430,30
2012-08-13,18:50:00,2.7410,2.7430,2.7400,2.7400,49
2012-08-13,18:55:00,2.7400,2.7410,2.7320,2.7370,267
2012-08-13,19:00:00,2.7370,2.7410,2.7330,2.7330,79
2012-08-13,19:05:00,2.7340,2.7340,2.7280,2.7340,190
2012-08-13,19:10:00,2.7330,2.7390,2.7280,2.7390,148
2012-08-13,19:15:00,2.7390,2.7400,2.7300,2.7300,94
2012-08-13,19:20:00,2.7300,2.7320,2.7160,2.7260,564
2012-08-13,19:25:00,2.7250,2.7310,2.7240,2.7240,134
2012-08-13,19:30:00,2.7240,2.7260,2.7150,2.7190,348
2012-08-13,19:35:00,2.7200,2.7240,2.7170,2.7190,199
2012-08-13,19:40:00,2.7190,2.7280,2.7190,2.7280,133
2012-08-13,19:45:00,2.7280,2.7310,2.7270,2.7280,110
2012-08-13,19:50:00,2.7280,2.7290,2.7210,2.7270,172
2012-08-13,19:55:00,2.7270,2.7330,2.7260,2.7330,170
2012-08-13,20:00:00,2.7320,2.7470,2.7320,2.7370,575
2012-08-13,20:05:00,2.7370,2.7410,2.7370,2.7410,105
2012-08-13,20:10:00,2.7400,2.7470,2.7380,2.7460,344
2012-08-13,20:15:00,2.7450,2.7470,2.7400,2.7400,187
2012-08-13,20:20:00,2.7420,2.7440,2.7380,2.7400,189
2012-08-13,20:25:00,2.7410,2.7650,2.7410,2.7580,1431
2012-08-13,20:30:00,2.7580,2.7720,2.7520,2.7720,1513
2012-08-13,20:35:00,2.7720,2.7820,2.7630,2.7640,1731
2012-08-13,20:40:00,2.7640,2.7720,2.7600,2.7720,726
2012-08-13,20:45:00,2.7720,2.7810,2.7710,2.7790,632
2012-08-13,20:50:00,2.7800,2.7820,2.7750,2.7820,467
2012-08-13,20:55:00,2.7820,2.7860,2.7710,2.7780,1324
2012-08-13,21:00:00,2.7780,2.7810,2.7660,2.7760,2425
2012-08-13,21:05:00,2.7760,2.7770,2.7560,2.7580,1151
2012-08-13,21:10:00,2.7580,2.7660,2.7540,2.7630,664
2012-08-13,21:15:00,2.7620,2.7640,2.7560,2.7570,286
2012-08-13,21:20:00,2.7570,2.7690,2.7540,2.7630,587
2012-08-13,21:25:00,2.7640,2.7700,2.7590,2.7670,321
2012-08-13,21:30:00,2.7670,2.7680,2.7560,2.7560,319
2012-08-13,21:35:00,2.7560,2.7650,2.7480,2.7490,1917
2012-08-13,21:40:00,2.7500,2.7540,2.7450,2.7530,813
2012-08-13,21:45:00,2.7530,2.7630,2.7500,2.7610,744
2012-08-13,21:50:00,2.7600,2.7790,2.7570,2.7770,1163
2012-08-13,21:55:00,2.7760,2.7770,2.7610,2.7620,1120
2012-08-13,22:00:00,2.7630,2.7770,2.7630,2.7770,1037
2012-08-13,22:05:00,2.7770,2.7770,2.7660,2.7760,882
2012-08-13,22:10:00,2.7740,2.7850,2.7710,2.7830,662
2012-08-13,22:15:00,2.7840,2.7900,2.7810,2.7830,1223
2012-08-13,22:20:00,2.7830,2.7860,2.7770,2.7840,384
2012-08-13,22:25:00,2.7840,2.7840,2.7680,2.7730,656
2012-08-13,22:30:00,2.7730,2.7830,2.7700,2.7770,518
2012-08-13,22:35:00,2.7760,2.7760,2.7600,2.7600,1699
2012-08-13,22:40:00,2.7600,2.7690,2.7600,2.7640,856
2012-08-13,22:45:00,2.7650,2.7650,2.7530,2.7620,1338
2012-08-13,22:50:00,2.7610,2.7650,2.7540,2.7550,444
2012-08-13,22:55:00,2.7540,2.7580,2.7500,2.7520,1155
2012-08-13,23:00:00,2.7520,2.7540,2.7390,2.7400,1217
2012-08-13,23:05:00,2.7400,2.7510,2.7400,2.7510,639
2012-08-13,23:10:00,2.7500,2.7640,2.7480,2.7590,893
2012-08-13,23:15:00,2.7590,2.7640,2.7560,2.7630,278
2012-08-13,23:20:00,2.7640,2.7660,2.7580,2.7600,269
2012-08-13,23:25:00,2.7610,2.7640,2.7560,2.7560,367
2012-08-13,23:30:00,2.7560,2.7570,2.7470,2.7480,534
2012-08-13,23:35:00,2.7480,2.7490,2.7400,2.7430,766
2012-08-13,23:40:00,2.7420,2.7490,2.7360,2.7480,755
2012-08-13,23:45:00,2.7480,2.7610,2.7470,2.7600,512
2012-08-13,23:50:00,2.7590,2.7600,2.7550,2.7590,188
2012-08-13,23:55:00,2.7590,2.7650,2.7570,2.7580,280
2012-08-14,00:00:00,2.7590,2.7650,2.7590,2.7610,426
2012-08-14,00:05:00,2.7610,2.7670,2.7600,2.7670,339
2012-08-14,00:10:00,2.7670,2.7780,2.7660,2.7690,1380
2012-08-14,00:15:00,2.7690,2.7730,2.7630,2.7680,267
2012-08-14,00:20:00,2.7670,2.7670,2.7620,2.7670,162
2012-08-14,00:25:00,2.7680,2.7760,2.7640,2.7730,423
2012-08-14,00:30:00,2.7720,2.7720,2.7570,2.7600,577
2012-08-14,00:35:00,2.7600,2.7650,2.7540,2.7590,601
2012-08-14,00:40:00,2.7590,2.7660,2.7590,2.7650,268
2012-08-14,00:45:00,2.7640,2.7660,2.7530,2.7570,321
2012-08-14,00:50:00,2.7560,2.7630,2.7560,2.7600,134
2012-08-14,00:55:00,2.7600,2.7630,2.7580,2.7600,168
2012-08-14,01:00:00,2.7600,2.7600,2.7470,2.7480,738
2012-08-14,01:05:00,2.7480,2.7510,2.7470,2.7500,140
2012-08-14,01:10:00,2.7500,2.7520,2.7440,2.7510,469
2012-08-14,01:15:00,2.7510,2.7560,2.7510,2.7540,200
2012-08-14,01:20:00,2.7540,2.7540,2.7480,2.7500,316
2012-08-14,01:25:00,2.7490,2.7590,2.7490,2.7520,246
2012-08-14,01:30:00,2.7520,2.7560,2.7500,2.7560,207
2012-08-14,01:35:00,2.7550,2.7570,2.7530,2.7550,294
2012-08-14,01:40:00,2.7540,2.7550,2.7500,2.7530,304
2012-08-14,01:45:00,2.7530,2.7530,2.7490,2.7510,132
2012-08-14,01:50:00,2.7520,2.7620,2.7520,2.7550,563
2012-08-14,01:55:00,2.7560,2.7600,2.7530,2.7530,207
2012-08-14,02:00:00,2.7520,2.7530,2.7420,2.7430,955
2012-08-14,02:05:00,2.7420,2.7560,2.7420,2.7460,509
2012-08-14,02:10:00,2.7460,2.7510,2.7340,2.7380,1332
2012-08-14,02:15:00,2.7380,2.7420,2.7350,2.7360,1192
2012-08-14,02:20:00,2.7370,2.7580,2.7350,2.7400,2186
2012-08-14,02:25:00,2.7390,2.7400,2.7270,2.7270,4066
2012-08-14,02:30:00,2.7270,2.7340,2.7260,2.7330,1076
2012-08-14,02:35:00,2.7340,2.7340,2.7310,2.7320,122
2012-08-14,02:40:00,2.7320,2.7320,2.7290,2.7300,130
2012-08-14,02:45:00,2.7310,2.7330,2.7300,2.7330,116
2012-08-14,02:50:00,2.7330,2.7330,2.7300,2.7310,76
2012-08-14,02:55:00,2.7320,2.7350,2.7300,2.7340,169
2012-08-14,03:00:00,2.7340,2.7360,2.7320,2.7350,73
2012-08-14,03:05:00,2.7360,2.7390,2.7350,2.7390,89
2012-08-14,03:10:00,2.7380,2.7390,2.7360,2.7380,62
2012-08-14,03:15:00,2.7390,2.7390,2.7360,2.7360,40
2012-08-14,03:20:00,2.7370,2.7380,2.7360,2.7370,67
2012-08-14,03:25:00,2.7380,2.7390,2.7360,2.7370,69
2012-08-14,03:30:00,2.7380,2.7380,2.7360,2.7380,43
2012-08-14,03:35:00,2.7380,2.7380,2.7360,2.7360,26
2012-08-14,03:40:00,2.7360,2.7380,2.7340,2.7340,76
2012-08-14,03:45:00,2.7340,2.7380,2.7330,2.7380,106
2012-08-14,03:50:00,2.7370,2.7380,2.7360,2.7370,57
2012-08-14,03:55:00,2.7370,2.7400,2.7370,2.7390,139
2012-08-14,04:00:00,2.7400,2.7400,2.7370,2.7380,25
2012-08-14,04:05:00,2.7370,2.7400,2.7370,2.7380,49
2012-08-14,04:10:00,2.7370,2.7440,2.7370,2.7430,332
2012-08-14,04:15:00,2.7430,2.7430,2.7420,2.7420,26
2012-08-14,04:20:00,2.7420,2.7460,2.7420,2.7460,153
2012-08-14,04:25:00,2.7450,2.7460,2.7420,2.7430,48
2012-08-14,04:30:00,2.7420,2.7430,2.7290,2.7290,12
2012-08-14,04:35:00,2.7420,2.7430,2.7390,2.7390,29
2012-08-14,04:40:00,2.7400,2.7410,2.7400,2.7400,21
2012-08-14,04:45:00,2.7390,2.7510,2.7390,2.7470,179
2012-08-14,04:50:00,2.7460,2.7470,2.7450,2.7450,10
2012-08-14,04:55:00,2.7450,2.7470,2.7450,2.7460,26
2012-08-14,05:00:00,2.7450,2.7450,2.7410,2.7410,23
2012-08-14,05:05:00,2.7400,2.7450,2.7400,2.7450,15
2012-08-14,05:10:00,2.7450,2.7500,2.7430,2.7500,15
2012-08-14,06:00:00,2.7470,2.7600,2.7470,2.7560,65
2012-08-14,06:10:00,2.7570,2.7570,2.7550,2.7550,3
2012-08-14,06:15:00,2.7540,2.7540,2.7500,2.7500,12
2012-08-14,06:20:00,2.7480,2.7520,2.7480,2.7520,2
2012-08-14,06:30:00,2.7500,2.7520,2.7500,2.7520,3
2012-08-14,06:35:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-14,06:40:00,2.7490,2.7490,2.7490,2.7490,1
2012-08-14,07:10:00,2.7510,2.7510,2.7510,2.7510,1
2012-08-14,07:15:00,2.7500,2.7500,2.7480,2.7480,13
2012-08-14,07:20:00,2.7480,2.7480,2.7470,2.7470,4
2012-08-14,07:40:00,2.7470,2.7470,2.7470,2.7470,1
2012-08-14,07:50:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-14,08:05:00,2.7490,2.7490,2.7490,2.7490,2
2012-08-14,08:15:00,2.7470,2.7470,2.7470,2.7470,1
2012-08-14,08:20:00,2.7470,2.7470,2.7460,2.7460,6
2012-08-14,08:25:00,2.7450,2.7450,2.7450,2.7450,3
2012-08-14,08:40:00,2.7470,2.7470,2.7420,2.7420,21
2012-08-14,08:45:00,2.7460,2.7460,2.7460,2.7460,1
2012-08-14,08:50:00,2.7450,2.7450,2.7450,2.7450,1
2012-08-14,08:55:00,2.7450,2.7450,2.7400,2.7400,32
2012-08-14,09:05:00,2.7430,2.7430,2.7370,2.7400,32
2012-08-14,09:10:00,2.7410,2.7410,2.7410,2.7410,1
2012-08-14,09:15:00,2.7450,2.7480,2.7430,2.7480,6
2012-08-14,09:20:00,2.7470,2.7480,2.7440,2.7480,10
2012-08-14,09:25:00,2.7470,2.7470,2.7470,2.7470,1
2012-08-14,09:30:00,2.7470,2.7470,2.7470,2.7470,1
2012-08-14,09:40:00,2.7450,2.7450,2.7450,2.7450,1
2012-08-14,09:55:00,2.7480,2.7480,2.7480,2.7480,1
2012-08-14,10:00:00,2.7490,2.7490,2.7490,2.7490,2
2012-08-14,10:10:00,2.7500,2.7500,2.7500,2.7500,1
2012-08-14,10:15:00,2.7510,2.7510,2.7480,2.7480,3
2012-08-14,10:20:00,2.7510,2.7510,2.7510,2.7510,3
2012-08-14,10:25:00,2.7490,2.7510,2.7470,2.7510,11
2012-08-14,10:30:00,2.7520,2.7540,2.7520,2.7540,7
2012-08-14,10:45:00,2.7540,2.7540,2.7500,2.7500,4
2012-08-14,11:05:00,2.7480,2.7480,2.7480,2.7480,1
2012-08-14,11:15:00,2.7520,2.7520,2.7520,2.7520,3
2012-08-14,11:20:00,2.7500,2.7500,2.7450,2.7450,26
2012-08-14,11:25:00,2.7480,2.7480,2.7480,2.7480,1
2012-08-14,11:30:00,2.7480,2.7480,2.7480,2.7480,2
2012-08-14,11:35:00,2.7480,2.7480,2.7480,2.7480,4
2012-08-14,11:40:00,2.7470,2.7480,2.7460,2.7480,3
2012-08-14,11:50:00,2.7450,2.7450,2.7450,2.7450,1
2012-08-14,12:20:00,2.7430,2.7430,2.7400,2.7410,19
2012-08-14,12:30:00,2.7420,2.7480,2.7420,2.7460,24
2012-08-14,12:35:00,2.7470,2.7470,2.7470,2.7470,3
2012-08-14,12:40:00,2.7470,2.7470,2.7440,2.7440,2
2012-08-14,12:45:00,2.7420,2.7440,2.7420,2.7440,10
2012-08-14,12:50:00,2.7420,2.7440,2.7410,2.7440,13
2012-08-14,12:55:00,2.7440,2.7440,2.7440,2.7440,2
2012-08-14,13:00:00,2.7430,2.7460,2.7430,2.7460,17
2012-08-14,13:05:00,2.7450,2.7470,2.7440,2.7440,20
2012-08-14,13:10:00,2.7440,2.7480,2.7440,2.7440,58
2012-08-14,13:15:00,2.7440,2.7440,2.7440,2.7440,6
2012-08-14,13:20:00,2.7440,2.7470,2.7440,2.7440,9
2012-08-14,13:25:00,2.7420,2.7420,2.7420,2.7420,2
2012-08-14,13:30:00,2.7430,2.7430,2.7420,2.7420,5
2012-08-14,13:35:00,2.7410,2.7410,2.7400,2.7410,18
2012-08-14,13:40:00,2.7400,2.7400,2.7360,2.7380,14
2012-08-14,13:45:00,2.7400,2.7400,2.7360,2.7370,63
2012-08-14,13:50:00,2.7360,2.7400,2.7350,2.7360,77
2012-08-14,13:55:00,2.7370,2.7380,2.7370,2.7380,2
2012-08-14,14:00:00,2.7350,2.7370,2.7350,2.7350,4
2012-08-14,14:05:00,2.7340,2.7370,2.7340,2.7340,44
2012-08-14,14:10:00,2.7340,2.7360,2.7330,2.7330,45
2012-08-14,14:15:00,2.7320,2.7320,2.7300,2.7320,30
2012-08-14,14:20:00,2.7320,2.7320,2.7320,2.7320,8
2012-08-14,14:25:00,2.7320,2.7320,2.7310,2.7310,15
2012-08-14,14:30:00,2.7320,2.7320,2.7310,2.7310,34
2012-08-14,14:35:00,2.7320,2.7320,2.7320,2.7320,12
2012-08-14,14:40:00,2.7310,2.7350,2.7310,2.7350,10
2012-08-14,14:45:00,2.7350,2.7350,2.7330,2.7330,6
2012-08-14,14:50:00,2.7320,2.7320,2.7320,2.7320,3
2012-08-14,14:55:00,2.7350,2.7350,2.7350,2.7350,5
2012-08-14,15:00:00,2.7340,2.7350,2.7340,2.7350,3
2012-08-14,15:05:00,2.7350,2.7350,2.7350,2.7350,11
2012-08-14,15:10:00,2.7350,2.7370,2.7350,2.7360,11
2012-08-14,15:15:00,2.7360,2.7360,2.7350,2.7360,25
2012-08-14,15:20:00,2.7360,2.7360,2.7330,2.7330,22
2012-08-14,15:25:00,2.7360,2.7360,2.7350,2.7350,8
2012-08-14,15:30:00,2.7340,2.7350,2.7340,2.7350,14
2012-08-14,15:35:00,2.7350,2.7350,2.7350,2.7350,10
2012-08-14,15:40:00,2.7350,2.7350,2.7340,2.7340,2
2012-08-14,15:50:00,2.7340,2.7340,2.7320,2.7330,10
2012-08-14,15:55:00,2.7340,2.7340,2.7340,2.7340,7
2012-08-14,16:00:00,2.7350,2.7350,2.7350,2.7350,4
2012-08-14,16:05:00,2.7360,2.7360,2.7350,2.7350,26
2012-08-14,16:10:00,2.7360,2.7360,2.7340,2.7340,5
2012-08-14,16:20:00,2.7350,2.7350,2.7330,2.7350,27
2012-08-14,16:25:00,2.7330,2.7330,2.7300,2.7320,27
2012-08-14,16:30:00,2.7320,2.7330,2.7320,2.7330,7
2012-08-14,16:35:00,2.7320,2.7320,2.7300,2.7310,36
2012-08-14,16:40:00,2.7310,2.7330,2.7310,2.7330,2
2012-08-14,16:45:00,2.7320,2.7330,2.7310,2.7320,29
2012-08-14,16:50:00,2.7320,2.7330,2.7320,2.7330,30
2012-08-14,16:55:00,2.7330,2.7360,2.7330,2.7340,62
2012-08-14,17:00:00,2.7350,2.7390,2.7350,2.7380,46
2012-08-14,17:05:00,2.7380,2.7430,2.7380,2.7420,46
2012-08-14,17:10:00,2.7420,2.7440,2.7410,2.7440,24
2012-08-14,17:15:00,2.7440,2.7460,2.7430,2.7440,44
2012-08-14,17:20:00,2.7440,2.7480,2.7440,2.7460,100
2012-08-14,17:25:00,2.7440,2.7470,2.7440,2.7460,16
2012-08-14,17:30:00,2.7470,2.7470,2.7410,2.7440,30
2012-08-14,17:35:00,2.7440,2.7440,2.7390,2.7430,57
2012-08-14,17:40:00,2.7420,2.7440,2.7390,2.7430,22
2012-08-14,17:45:00,2.7440,2.7440,2.7420,2.7440,19
2012-08-14,17:50:00,2.7420,2.7460,2.7420,2.7460,26
2012-08-14,17:55:00,2.7460,2.7460,2.7410,2.7410,23
2012-08-14,18:00:00,2.7410,2.7430,2.7400,2.7430,23
2012-08-14,18:05:00,2.7440,2.7450,2.7430,2.7430,55
2012-08-14,18:10:00,2.7440,2.7450,2.7440,2.7450,27
2012-08-14,18:15:00,2.7460,2.7490,2.7460,2.7490,63
2012-08-14,18:20:00,2.7490,2.7520,2.7460,2.7460,109
2012-08-14,18:25:00,2.7450,2.7510,2.7450,2.7510,94
2012-08-14,18:30:00,2.7510,2.7560,2.7510,2.7550,185
2012-08-14,18:35:00,2.7550,2.7560,2.7500,2.7500,31
2012-08-14,18:40:00,2.7490,2.7500,2.7490,2.7500,23
2012-08-14,18:45:00,2.7500,2.7530,2.7490,2.7510,77
2012-08-14,18:50:00,2.7500,2.7520,2.7500,2.7510,27
2012-08-14,18:55:00,2.7510,2.7520,2.7430,2.7430,99
2012-08-14,19:00:00,2.7440,2.7470,2.7440,2.7450,23
2012-08-14,19:05:00,2.7450,2.7520,2.7450,2.7500,77
2012-08-14,19:10:00,2.7510,2.7530,2.7480,2.7530,110
2012-08-14,19:15:00,2.7530,2.7530,2.7460,2.7520,105
2012-08-14,19:20:00,2.7510,2.7520,2.7410,2.7460,271
2012-08-14,19:25:00,2.7450,2.7490,2.7420,2.7490,165
2012-08-14,19:30:00,2.7490,2.7540,2.7460,2.7530,278
2012-08-14,19:35:00,2.7520,2.7540,2.7480,2.7520,135
2012-08-14,19:40:00,2.7530,2.7560,2.7510,2.7540,140
2012-08-14,19:45:00,2.7540,2.7590,2.7540,2.7590,351
2012-08-14,19:50:00,2.7580,2.7580,2.7530,2.7530,108
2012-08-14,19:55:00,2.7530,2.7560,2.7470,2.7530,364
2012-08-14,20:00:00,2.7540,2.7620,2.7490,2.7500,446
2012-08-14,20:05:00,2.7500,2.7540,2.7500,2.7530,231
2012-08-14,20:10:00,2.7530,2.7590,2.7530,2.7590,215
2012-08-14,20:15:00,2.7590,2.7620,2.7560,2.7600,304
2012-08-14,20:20:00,2.7590,2.7680,2.7570,2.7680,355
2012-08-14,20:25:00,2.7670,2.7680,2.7640,2.7660,424
2012-08-14,20:30:00,2.7650,2.7730,2.7640,2.7720,618
2012-08-14,20:35:00,2.7720,2.7740,2.7620,2.7680,540
2012-08-14,20:40:00,2.7680,2.7700,2.7650,2.7660,436
2012-08-14,20:45:00,2.7670,2.7690,2.7600,2.7600,608
2012-08-14,20:50:00,2.7600,2.7700,2.7590,2.7660,518
2012-08-14,20:55:00,2.7670,2.7800,2.7660,2.7730,984
2012-08-14,21:00:00,2.7720,2.7830,2.7700,2.7730,1759
2012-08-14,21:05:00,2.7730,2.7740,2.7630,2.7630,1445
2012-08-14,21:10:00,2.7630,2.7640,2.7470,2.7540,2712
2012-08-14,21:15:00,2.7550,2.7570,2.7520,2.7570,499
2012-08-14,21:20:00,2.7580,2.7680,2.7520,2.7640,1150
2012-08-14,21:25:00,2.7630,2.7650,2.7560,2.7580,666
2012-08-14,21:30:00,2.7580,2.7690,2.7580,2.7630,477
2012-08-14,21:35:00,2.7630,2.7680,2.7600,2.7630,504
2012-08-14,21:40:00,2.7630,2.7810,2.7610,2.7810,1427
2012-08-14,21:45:00,2.7820,2.7840,2.7690,2.7760,1448
2012-08-14,21:50:00,2.7760,2.7800,2.7730,2.7790,425
2012-08-14,21:55:00,2.7790,2.7830,2.7760,2.7810,552
2012-08-14,22:00:00,2.7790,2.7820,2.7690,2.7710,690
2012-08-14,22:05:00,2.7710,2.7750,2.7670,2.7690,790
2012-08-14,22:10:00,2.7680,2.7710,2.7680,2.7680,315
2012-08-14,22:15:00,2.7690,2.7780,2.7690,2.7720,437
2012-08-14,22:20:00,2.7730,2.7770,2.7670,2.7670,525
2012-08-14,22:25:00,2.7670,2.7690,2.7630,2.7660,726
2012-08-14,22:30:00,2.7660,2.7720,2.7660,2.7660,299
2012-08-14,22:35:00,2.7680,2.7690,2.7600,2.7640,453
2012-08-14,22:40:00,2.7650,2.7690,2.7600,2.7620,549
2012-08-14,22:45:00,2.7620,2.7640,2.7600,2.7610,321
2012-08-14,22:50:00,2.7610,2.7700,2.7610,2.7670,371
2012-08-14,22:55:00,2.7650,2.7710,2.7650,2.7700,293
2012-08-14,23:00:00,2.7700,2.7730,2.7690,2.7730,213
2012-08-14,23:05:00,2.7730,2.7810,2.7720,2.7790,619
2012-08-14,23:10:00,2.7790,2.7790,2.7670,2.7690,688
2012-08-14,23:15:00,2.7690,2.7720,2.7660,2.7670,300
2012-08-14,23:20:00,2.7670,2.7720,2.7650,2.7690,341
2012-08-14,23:25:00,2.7690,2.7720,2.7660,2.7710,438
2012-08-14,23:30:00,2.7710,2.7890,2.7710,2.7800,1623
2012-08-14,23:35:00,2.7810,2.7880,2.7810,2.7830,1020
2012-08-14,23:40:00,2.7820,2.7840,2.7780,2.7790,682
2012-08-14,23:45:00,2.7780,2.7850,2.7780,2.7840,341
2012-08-14,23:50:00,2.7840,2.7840,2.7730,2.7780,1071
2012-08-14,23:55:00,2.7790,2.8020,2.7790,2.7950,3437
2012-08-15,00:00:00,2.7960,2.8060,2.7950,2.7980,2267
2012-08-15,00:05:00,2.7980,2.8030,2.7940,2.8000,897
2012-08-15,00:10:00,2.8000,2.8070,2.7940,2.8010,1054
2012-08-15,00:15:00,2.8000,2.8160,2.7970,2.8160,1747
2012-08-15,00:20:00,2.8160,2.8230,2.8090,2.8210,2501
2012-08-15,00:25:00,2.8200,2.8310,2.8190,2.8250,4151
2012-08-15,00:30:00,2.8260,2.8390,2.8250,2.8350,2542
2012-08-15,00:35:00,2.8350,2.8360,2.8250,2.8260,1890
2012-08-15,00:40:00,2.8270,2.8330,2.8250,2.8250,1356
2012-08-15,00:45:00,2.8260,2.8310,2.8250,2.8270,459
2012-08-15,00:50:00,2.8270,2.8350,2.8250,2.8330,871
2012-08-15,00:55:00,2.8340,2.8360,2.8290,2.8340,860
2012-08-15,01:00:00,2.8340,2.8360,2.8250,2.8290,571
2012-08-15,01:05:00,2.8290,2.8290,2.8170,2.8180,1261
2012-08-15,01:10:00,2.8180,2.8260,2.8160,2.8230,994
2012-08-15,01:15:00,2.8220,2.8230,2.8130,2.8140,468
2012-08-15,01:20:00,2.8150,2.8280,2.8150,2.8270,536
2012-08-15,01:25:00,2.8270,2.8320,2.8200,2.8290,654
2012-08-15,01:30:00,2.8290,2.8380,2.8280,2.8330,1107
2012-08-15,01:35:00,2.8320,2.8480,2.8320,2.8460,1549
2012-08-15,01:40:00,2.8470,2.8470,2.8350,2.8370,933
2012-08-15,01:45:00,2.8380,2.8450,2.8360,2.8450,624
2012-08-15,01:50:00,2.8450,2.8460,2.8340,2.8350,740
2012-08-15,01:55:00,2.8350,2.8380,2.8270,2.8290,702
2012-08-15,02:00:00,2.8300,2.8370,2.8280,2.8290,546
2012-08-15,02:05:00,2.8290,2.8310,2.8190,2.8300,1126
2012-08-15,02:10:00,2.8300,2.8350,2.8210,2.8260,1154
2012-08-15,02:15:00,2.8260,2.8440,2.8250,2.8430,1684
2012-08-15,02:20:00,2.8420,2.8440,2.8300,2.8310,1513
2012-08-15,02:25:00,2.8310,2.8380,2.8300,2.8330,3114
2012-08-15,02:30:00,2.8340,2.8380,2.8320,2.8340,661
2012-08-15,02:35:00,2.8350,2.8350,2.8330,2.8340,101
2012-08-15,02:40:00,2.8330,2.8350,2.8310,2.8310,206
2012-08-15,02:45:00,2.8320,2.8350,2.8310,2.8340,141
2012-08-15,02:50:00,2.8320,2.8360,2.8320,2.8360,184
2012-08-15,02:55:00,2.8350,2.8380,2.8340,2.8340,143
2012-08-15,03:00:00,2.8340,2.8360,2.8340,2.8350,85
2012-08-15,03:05:00,2.8350,2.8410,2.8350,2.8360,403
2012-08-15,03:10:00,2.8360,2.8360,2.8340,2.8350,43
2012-08-15,03:15:00,2.8350,2.8370,2.8340,2.8360,107
2012-08-15,03:20:00,2.8350,2.8390,2.8350,2.8390,109
2012-08-15,03:25:00,2.8370,2.8400,2.8370,2.8380,107
2012-08-15,03:30:00,2.8380,2.8390,2.8370,2.8370,147
2012-08-15,03:35:00,2.8370,2.8480,2.8370,2.8410,535
2012-08-15,03:40:00,2.8420,2.8420,2.8370,2.8370,156
2012-08-15,03:45:00,2.8370,2.8380,2.8350,2.8350,114
2012-08-15,03:50:00,2.8350,2.8370,2.8310,2.8310,344
2012-08-15,03:55:00,2.8310,2.8320,2.8260,2.8260,247
2012-08-15,04:00:00,2.8260,2.8270,2.8240,2.8260,65
2012-08-15,04:05:00,2.8250,2.8300,2.8240,2.8300,51
2012-08-15,04:10:00,2.8300,2.8340,2.8300,2.8300,77
2012-08-15,04:15:00,2.8320,2.8360,2.8320,2.8350,33
2012-08-15,04:20:00,2.8350,2.8390,2.8330,2.8380,82
2012-08-15,04:25:00,2.8380,2.8380,2.8370,2.8380,11
2012-08-15,04:30:00,2.8370,2.8380,2.8320,2.8340,37
2012-08-15,04:35:00,2.8350,2.8350,2.8340,2.8350,5
2012-08-15,04:40:00,2.8320,2.8350,2.8320,2.8350,2
2012-08-15,04:45:00,2.8320,2.8340,2.8310,2.8340,24
2012-08-15,04:50:00,2.8350,2.8360,2.8340,2.8340,26
2012-08-15,04:55:00,2.8340,2.8360,2.8340,2.8350,30
2012-08-15,05:00:00,2.8340,2.8350,2.8300,2.8300,50
2012-08-15,05:05:00,2.8300,2.8300,2.8270,2.8270,46
2012-08-15,05:10:00,2.8270,2.8310,2.8260,2.8260,69
2012-08-15,06:00:00,2.8340,2.8340,2.8240,2.8290,23
2012-08-15,06:05:00,2.8300,2.8300,2.8300,2.8300,2
2012-08-15,06:10:00,2.8300,2.8310,2.8300,2.8300,6
2012-08-15,06:20:00,2.8310,2.8310,2.8310,2.8310,2
2012-08-15,06:25:00,2.8320,2.8320,2.8310,2.8310,2
2012-08-15,06:30:00,2.8320,2.8360,2.8310,2.8360,30
2012-08-15,06:35:00,2.8370,2.8380,2.8340,2.8360,50
2012-08-15,06:40:00,2.8360,2.8370,2.8340,2.8360,23
2012-08-15,06:45:00,2.8340,2.8390,2.8340,2.8390,16
2012-08-15,06:50:00,2.8390,2.8390,2.8350,2.8380,41
2012-08-15,06:55:00,2.8380,2.8380,2.8380,2.8380,1
2012-08-15,07:00:00,2.8370,2.8390,2.8370,2.8390,11
2012-08-15,07:10:00,2.8390,2.8390,2.8360,2.8360,5
2012-08-15,07:15:00,2.8330,2.8380,2.8330,2.8380,2
2012-08-15,07:25:00,2.8340,2.8340,2.8340,2.8340,1
2012-08-15,07:30:00,2.8380,2.8380,2.8380,2.8380,1
2012-08-15,07:55:00,2.8330,2.8330,2.8280,2.8280,45
2012-08-15,08:00:00,2.8260,2.8260,2.8260,2.8260,3
2012-08-15,08:05:00,2.8250,2.8250,2.8220,2.8220,9
2012-08-15,08:15:00,2.8210,2.8210,2.8160,2.8170,23
2012-08-15,08:25:00,2.8200,2.8200,2.8200,2.8200,1
2012-08-15,08:30:00,2.8210,2.8210,2.8210,2.8210,1
2012-08-15,08:40:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-15,08:50:00,2.8250,2.8260,2.8250,2.8260,2
2012-08-15,09:05:00,2.8230,2.8230,2.8230,2.8230,1
2012-08-15,09:15:00,2.8240,2.8270,2.8240,2.8240,3
2012-08-15,09:25:00,2.8230,2.8230,2.8230,2.8230,6
2012-08-15,09:35:00,2.8240,2.8290,2.8240,2.8290,2
2012-08-15,09:40:00,2.8250,2.8250,2.8200,2.8200,42
2012-08-15,09:50:00,2.8200,2.8200,2.8200,2.8200,1
2012-08-15,09:55:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-15,10:10:00,2.8240,2.8240,2.8230,2.8230,5
2012-08-15,10:15:00,2.8230,2.8230,2.8230,2.8230,2
2012-08-15,10:25:00,2.8240,2.8240,2.8240,2.8240,1
2012-08-15,10:30:00,2.8260,2.8260,2.8260,2.8260,1
2012-08-15,11:15:00,2.8220,2.8220,2.8180,2.8180,17
2012-08-15,11:30:00,2.8190,2.8190,2.8170,2.8170,2
2012-08-15,11:35:00,2.8170,2.8170,2.8170,2.8170,4
2012-08-15,11:55:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-15,12:00:00,2.8210,2.8240,2.8210,2.8240,3
2012-08-15,12:05:00,2.8200,2.8200,2.8190,2.8190,2
2012-08-15,12:15:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-15,12:20:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-15,12:25:00,2.8190,2.8200,2.8190,2.8200,3
2012-08-15,12:30:00,2.8220,2.8220,2.8220,2.8220,1
2012-08-15,12:40:00,2.8220,2.8220,2.8220,2.8220,1
2012-08-15,12:50:00,2.8190,2.8190,2.8180,2.8180,22
2012-08-15,12:55:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-15,13:00:00,2.8160,2.8160,2.8160,2.8160,2
2012-08-15,13:05:00,2.8160,2.8160,2.8160,2.8160,2
2012-08-15,13:10:00,2.8160,2.8160,2.8160,2.8160,3
2012-08-15,13:20:00,2.8160,2.8160,2.8160,2.8160,2
2012-08-15,13:30:00,2.8160,2.8160,2.8160,2.8160,3
2012-08-15,13:35:00,2.8160,2.8160,2.8160,2.8160,1
2012-08-15,13:40:00,2.8170,2.8170,2.8170,2.8170,2
2012-08-15,13:55:00,2.8180,2.8180,2.8180,2.8180,3
2012-08-15,14:00:00,2.8180,2.8180,2.8160,2.8170,5
2012-08-15,14:05:00,2.8170,2.8170,2.8170,2.8170,6
2012-08-15,14:10:00,2.8170,2.8200,2.8170,2.8170,9
2012-08-15,14:15:00,2.8170,2.8170,2.8160,2.8170,7
2012-08-15,14:20:00,2.8180,2.8180,2.8170,2.8170,15
2012-08-15,14:25:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-15,14:30:00,2.8160,2.8170,2.8160,2.8170,8
2012-08-15,14:35:00,2.8160,2.8170,2.8160,2.8170,4
2012-08-15,14:40:00,2.8170,2.8190,2.8160,2.8180,43
2012-08-15,14:45:00,2.8180,2.8180,2.8160,2.8170,7
2012-08-15,14:50:00,2.8170,2.8180,2.8160,2.8160,37
2012-08-15,14:55:00,2.8160,2.8190,2.8160,2.8170,32
2012-08-15,15:00:00,2.8190,2.8190,2.8160,2.8160,26
2012-08-15,15:05:00,2.8170,2.8170,2.8160,2.8160,10
2012-08-15,15:10:00,2.8160,2.8160,2.8160,2.8160,2
2012-08-15,15:15:00,2.8160,2.8170,2.8160,2.8170,5
2012-08-15,15:20:00,2.8160,2.8160,2.8130,2.8140,110
2012-08-15,15:25:00,2.8140,2.8150,2.8140,2.8150,13
2012-08-15,15:30:00,2.8140,2.8140,2.8130,2.8130,11
2012-08-15,15:35:00,2.8150,2.8150,2.8140,2.8140,2
2012-08-15,15:40:00,2.8150,2.8150,2.8140,2.8140,4
2012-08-15,15:45:00,2.8140,2.8160,2.8140,2.8140,77
2012-08-15,15:50:00,2.8130,2.8130,2.8130,2.8130,3
2012-08-15,15:55:00,2.8130,2.8150,2.8130,2.8140,25
2012-08-15,16:00:00,2.8140,2.8160,2.8140,2.8140,40
2012-08-15,16:05:00,2.8140,2.8150,2.8140,2.8150,38
2012-08-15,16:10:00,2.8130,2.8130,2.8130,2.8130,3
2012-08-15,16:15:00,2.8140,2.8150,2.8120,2.8120,18
2012-08-15,16:20:00,2.8130,2.8130,2.8130,2.8130,2
2012-08-15,16:25:00,2.8130,2.8150,2.8130,2.8150,9
2012-08-15,16:30:00,2.8150,2.8150,2.8140,2.8140,2
2012-08-15,16:35:00,2.8150,2.8150,2.8120,2.8120,31
2012-08-15,16:40:00,2.8130,2.8150,2.8130,2.8140,7
2012-08-15,16:45:00,2.8140,2.8140,2.8120,2.8120,10
2012-08-15,16:50:00,2.8110,2.8120,2.8100,2.8100,35
2012-08-15,16:55:00,2.8090,2.8120,2.8080,2.8120,8
2012-08-15,17:00:00,2.8130,2.8140,2.8130,2.8140,24
2012-08-15,17:05:00,2.8140,2.8140,2.8130,2.8130,5
2012-08-15,17:10:00,2.8140,2.8140,2.8090,2.8090,59
2012-08-15,17:15:00,2.8080,2.8080,2.8040,2.8050,72
2012-08-15,17:20:00,2.8050,2.8060,2.8040,2.8060,35
2012-08-15,17:25:00,2.8080,2.8080,2.8040,2.8040,15
2012-08-15,17:30:00,2.8050,2.8090,2.8050,2.8090,10
2012-08-15,17:35:00,2.8070,2.8090,2.8070,2.8090,14
2012-08-15,17:40:00,2.8090,2.8090,2.8090,2.8090,2
2012-08-15,17:45:00,2.8090,2.8090,2.8090,2.8090,5
2012-08-15,17:50:00,2.8090,2.8090,2.8090,2.8090,12
2012-08-15,17:55:00,2.8090,2.8090,2.8060,2.8060,7
2012-08-15,18:00:00,2.8060,2.8060,2.8060,2.8060,1
2012-08-15,18:05:00,2.8060,2.8070,2.8020,2.8050,119
2012-08-15,18:10:00,2.8060,2.8090,2.8010,2.8010,115
2012-08-15,18:15:00,2.8010,2.8020,2.8010,2.8010,70
2012-08-15,18:20:00,2.8020,2.8040,2.8010,2.8010,45
2012-08-15,18:25:00,2.8010,2.8070,2.8010,2.8040,198
2012-08-15,18:30:00,2.8040,2.8040,2.8010,2.8020,52
2012-08-15,18:35:00,2.8010,2.8030,2.8010,2.8010,41
2012-08-15,18:40:00,2.8020,2.8060,2.8020,2.8040,151
2012-08-15,18:45:00,2.8040,2.8050,2.8020,2.8030,26
2012-08-15,18:50:00,2.8020,2.8020,2.7880,2.7880,337
2012-08-15,18:55:00,2.7880,2.7930,2.7840,2.7920,239
2012-08-15,19:00:00,2.7910,2.7960,2.7800,2.7930,258
2012-08-15,19:05:00,2.7940,2.8020,2.7920,2.7960,136
2012-08-15,19:10:00,2.7930,2.7990,2.7930,2.7980,122
2012-08-15,19:15:00,2.7970,2.7970,2.7910,2.7910,55
2012-08-15,19:20:00,2.7910,2.7910,2.7880,2.7910,131
2012-08-15,19:25:00,2.7920,2.7980,2.7920,2.7950,72
2012-08-15,19:30:00,2.7950,2.7990,2.7920,2.7940,80
2012-08-15,19:35:00,2.7930,2.7940,2.7880,2.7910,160
2012-08-15,19:40:00,2.7900,2.8000,2.7890,2.7970,273
2012-08-15,19:45:00,2.7970,2.8000,2.7960,2.7980,213
2012-08-15,19:50:00,2.7980,2.8040,2.7970,2.7990,273
2012-08-15,19:55:00,2.7980,2.8010,2.7960,2.7960,312
2012-08-15,20:00:00,2.7970,2.7970,2.7890,2.7900,300
2012-08-15,20:05:00,2.7890,2.7950,2.7890,2.7910,124
2012-08-15,20:10:00,2.7910,2.7910,2.7840,2.7890,201
2012-08-15,20:15:00,2.7890,2.7960,2.7880,2.7940,196
2012-08-15,20:20:00,2.7940,2.8050,2.7920,2.8030,314
2012-08-15,20:25:00,2.8020,2.8040,2.7930,2.7980,187
2012-08-15,20:30:00,2.7980,2.8040,2.7940,2.7940,320
2012-08-15,20:35:00,2.7940,2.7960,2.7920,2.7930,230
2012-08-15,20:40:00,2.7940,2.7950,2.7900,2.7920,282
2012-08-15,20:45:00,2.7930,2.7940,2.7850,2.7870,732
2012-08-15,20:50:00,2.7880,2.7940,2.7840,2.7900,555
2012-08-15,20:55:00,2.7910,2.7930,2.7810,2.7840,688
2012-08-15,21:00:00,2.7850,2.7870,2.7750,2.7860,1642
2012-08-15,21:05:00,2.7860,2.7970,2.7840,2.7970,827
2012-08-15,21:10:00,2.7960,2.8150,2.7950,2.8080,1297
2012-08-15,21:15:00,2.8090,2.8210,2.8060,2.8110,1245
2012-08-15,21:20:00,2.8100,2.8160,2.7930,2.7980,1035
2012-08-15,21:25:00,2.7980,2.7990,2.7870,2.7900,711
2012-08-15,21:30:00,2.7910,2.7970,2.7880,2.7890,361
2012-08-15,21:35:00,2.7890,2.7890,2.7790,2.7830,1334
2012-08-15,21:40:00,2.7830,2.7830,2.7750,2.7770,1272
2012-08-15,21:45:00,2.7770,2.7850,2.7750,2.7820,590
2012-08-15,21:50:00,2.7820,2.7900,2.7800,2.7830,819
2012-08-15,21:55:00,2.7840,2.7840,2.7710,2.7720,1023
2012-08-15,22:00:00,2.7720,2.7720,2.7630,2.7670,2113
2012-08-15,22:05:00,2.7670,2.7680,2.7570,2.7670,3274
2012-08-15,22:10:00,2.7670,2.7680,2.7590,2.7610,2150
2012-08-15,22:15:00,2.7600,2.7620,2.7480,2.7540,2948
2012-08-15,22:20:00,2.7540,2.7620,2.7510,2.7600,1367
2012-08-15,22:25:00,2.7600,2.7610,2.7550,2.7580,649
2012-08-15,22:30:00,2.7580,2.7630,2.7580,2.7580,681
2012-08-15,22:35:00,2.7590,2.7670,2.7560,2.7640,1062
2012-08-15,22:40:00,2.7640,2.7640,2.7590,2.7640,506
2012-08-15,22:45:00,2.7640,2.7650,2.7560,2.7570,1242
2012-08-15,22:50:00,2.7570,2.7640,2.7500,2.7530,1592
2012-08-15,22:55:00,2.7540,2.7560,2.7460,2.7490,1433
2012-08-15,23:00:00,2.7490,2.7520,2.7410,2.7440,1670
2012-08-15,23:05:00,2.7440,2.7490,2.7430,2.7480,941
2012-08-15,23:10:00,2.7490,2.7550,2.7470,2.7530,1206
2012-08-15,23:15:00,2.7530,2.7590,2.7500,2.7560,723
2012-08-15,23:20:00,2.7560,2.7580,2.7510,2.7560,324
2012-08-15,23:25:00,2.7570,2.7600,2.7510,2.7530,591
2012-08-15,23:30:00,2.7530,2.7620,2.7510,2.7510,1165
2012-08-15,23:35:00,2.7510,2.7530,2.7500,2.7510,346
2012-08-15,23:40:00,2.7520,2.7580,2.7500,2.7540,511
2012-08-15,23:45:00,2.7540,2.7570,2.7510,2.7530,610
2012-08-15,23:50:00,2.7530,2.7590,2.7500,2.7590,557
2012-08-15,23:55:00,2.7590,2.7630,2.7580,2.7600,489
2012-08-16,00:00:00,2.7600,2.7620,2.7550,2.7570,218
2012-08-16,00:05:00,2.7570,2.7590,2.7520,2.7540,428
2012-08-16,00:10:00,2.7540,2.7560,2.7500,2.7520,334
2012-08-16,00:15:00,2.7520,2.7550,2.7520,2.7530,249
2012-08-16,00:20:00,2.7520,2.7540,2.7500,2.7540,1056
2012-08-16,00:25:00,2.7530,2.7610,2.7500,2.7600,491
2012-08-16,00:30:00,2.7590,2.7630,2.7570,2.7590,432
2012-08-16,00:35:00,2.7590,2.7600,2.7560,2.7570,355
2012-08-16,00:40:00,2.7560,2.7590,2.7540,2.7570,333
2012-08-16,00:45:00,2.7560,2.7620,2.7550,2.7610,320
2012-08-16,00:50:00,2.7610,2.7610,2.7540,2.7550,249
2012-08-16,00:55:00,2.7550,2.7570,2.7520,2.7540,398
2012-08-16,01:00:00,2.7530,2.7580,2.7530,2.7580,268
2012-08-16,01:05:00,2.7570,2.7580,2.7550,2.7550,167
2012-08-16,01:10:00,2.7550,2.7590,2.7540,2.7570,370
2012-08-16,01:15:00,2.7560,2.7610,2.7560,2.7600,318
2012-08-16,01:20:00,2.7590,2.7610,2.7550,2.7550,355
2012-08-16,01:25:00,2.7550,2.7590,2.7540,2.7580,415
2012-08-16,01:30:00,2.7580,2.7580,2.7490,2.7500,1085
2012-08-16,01:35:00,2.7500,2.7510,2.7470,2.7490,497
2012-08-16,01:40:00,2.7490,2.7560,2.7480,2.7500,633
2012-08-16,01:45:00,2.7500,2.7510,2.7470,2.7490,439
2012-08-16,01:50:00,2.7500,2.7520,2.7460,2.7490,569
2012-08-16,01:55:00,2.7490,2.7500,2.7430,2.7440,636
2012-08-16,02:00:00,2.7440,2.7470,2.7400,2.7410,1360
2012-08-16,02:05:00,2.7410,2.7480,2.7400,2.7450,950
2012-08-16,02:10:00,2.7450,2.7560,2.7450,2.7550,863
2012-08-16,02:15:00,2.7540,2.7570,2.7460,2.7520,1114
2012-08-16,02:20:00,2.7510,2.7590,2.7500,2.7570,1330
2012-08-16,02:25:00,2.7570,2.7590,2.7410,2.7490,3698
2012-08-16,02:30:00,2.7490,2.7540,2.7480,2.7520,558
2012-08-16,02:35:00,2.7520,2.7550,2.7520,2.7530,265
2012-08-16,02:40:00,2.7530,2.7550,2.7520,2.7530,159
2012-08-16,02:45:00,2.7530,2.7550,2.7520,2.7530,164
2012-08-16,02:50:00,2.7530,2.7550,2.7510,2.7510,137
2012-08-16,02:55:00,2.7510,2.7560,2.7510,2.7540,171
2012-08-16,03:00:00,2.7550,2.7560,2.7530,2.7550,46
2012-08-16,03:05:00,2.7560,2.7560,2.7510,2.7550,286
2012-08-16,03:10:00,2.7550,2.7560,2.7540,2.7560,39
2012-08-16,03:15:00,2.7560,2.7570,2.7540,2.7560,189
2012-08-16,03:20:00,2.7550,2.7550,2.7520,2.7550,145
2012-08-16,03:25:00,2.7550,2.7550,2.7520,2.7520,80
2012-08-16,03:30:00,2.7530,2.7540,2.7510,2.7540,136
2012-08-16,03:35:00,2.7540,2.7550,2.7520,2.7540,51
2012-08-16,03:40:00,2.7540,2.7560,2.7540,2.7550,44
2012-08-16,03:45:00,2.7550,2.7560,2.7540,2.7550,93
2012-08-16,03:50:00,2.7550,2.7610,2.7540,2.7610,125
2012-08-16,03:55:00,2.7610,2.7610,2.7580,2.7600,132
2012-08-16,04:00:00,2.7600,2.7610,2.7590,2.7610,32
2012-08-16,04:05:00,2.7590,2.7600,2.7590,2.7600,16
2012-08-16,04:10:00,2.7600,2.7620,2.7570,2.7570,63
2012-08-16,04:15:00,2.7560,2.7580,2.7560,2.7570,16
2012-08-16,04:20:00,2.7580,2.7580,2.7560,2.7560,15
2012-08-16,04:25:00,2.7560,2.7560,2.7560,2.7560,4
2012-08-16,04:30:00,2.7560,2.7580,2.7480,2.7580,14
2012-08-16,04:35:00,2.7570,2.7570,2.7560,2.7560,39
2012-08-16,04:40:00,2.7560,2.7570,2.7560,2.7560,5
2012-08-16,04:45:00,2.7580,2.7620,2.7580,2.7600,60
2012-08-16,04:50:00,2.7600,2.7630,2.7590,2.7630,45
2012-08-16,04:55:00,2.7620,2.7630,2.7620,2.7630,38
2012-08-16,05:00:00,2.7620,2.7650,2.7620,2.7650,18
2012-08-16,05:05:00,2.7650,2.7660,2.7640,2.7650,13
2012-08-16,05:10:00,2.7650,2.7650,2.7610,2.7610,16
2012-08-16,06:00:00,2.7650,2.7650,2.7650,2.7650,1
2012-08-16,06:05:00,2.7600,2.7640,2.7600,2.7610,12
2012-08-16,06:10:00,2.7640,2.7640,2.7640,2.7640,1
2012-08-16,06:20:00,2.7640,2.7640,2.7600,2.7600,2
2012-08-16,06:25:00,2.7640,2.7640,2.7640,2.7640,1
2012-08-16,06:40:00,2.7650,2.7680,2.7650,2.7680,6
2012-08-16,06:45:00,2.7680,2.7680,2.7640,2.7640,3
2012-08-16,07:00:00,2.7640,2.7640,2.7600,2.7630,6
2012-08-16,07:15:00,2.7620,2.7620,2.7620,2.7620,1
2012-08-16,07:20:00,2.7630,2.7630,2.7630,2.7630,1
2012-08-16,07:35:00,2.7640,2.7640,2.7550,2.7550,27
2012-08-16,07:40:00,2.7550,2.7550,2.7540,2.7540,4
2012-08-16,07:55:00,2.7550,2.7590,2.7550,2.7590,6
2012-08-16,08:00:00,2.7600,2.7600,2.7600,2.7600,2
2012-08-16,08:05:00,2.7610,2.7640,2.7610,2.7640,14
2012-08-16,08:10:00,2.7580,2.7580,2.7580,2.7580,5
2012-08-16,08:15:00,2.7580,2.7590,2.7580,2.7590,3
2012-08-16,08:20:00,2.7600,2.7600,2.7600,2.7600,1
2012-08-16,08:40:00,2.7630,2.7640,2.7630,2.7640,5
2012-08-16,08:50:00,2.7640,2.7650,2.7640,2.7650,5
2012-08-16,08:55:00,2.7610,2.7610,2.7610,2.7610,2
2012-08-16,09:00:00,2.7620,2.7620,2.7610,2.7610,2
2012-08-16,09:05:00,2.7610,2.7610,2.7600,2.7600,8
2012-08-16,09:10:00,2.7600,2.7600,2.7600,2.7600,1
2012-08-16,09:15:00,2.7640,2.7640,2.7640,2.7640,1
2012-08-16,09:45:00,2.7610,2.7610,2.7610,2.7610,2
2012-08-16,10:05:00,2.7600,2.7650,2.7580,2.7650,12
2012-08-16,10:10:00,2.7610,2.7610,2.7610,2.7610,1
2012-08-16,10:25:00,2.7610,2.7610,2.7610,2.7610,8
2012-08-16,10:30:00,2.7610,2.7610,2.7610,2.7610,1
2012-08-16,10:35:00,2.7620,2.7620,2.7620,2.7620,1
2012-08-16,10:50:00,2.7600,2.7600,2.7600,2.7600,4
2012-08-16,10:55:00,2.7600,2.7600,2.7560,2.7560,10
2012-08-16,11:00:00,2.7550,2.7610,2.7550,2.7610,3
2012-08-16,11:05:00,2.7610,2.7610,2.7610,2.7610,3
2012-08-16,11:15:00,2.7610,2.7610,2.7610,2.7610,1
2012-08-16,11:35:00,2.7640,2.7650,2.7640,2.7650,4
2012-08-16,11:40:00,2.7660,2.7690,2.7660,2.7690,24
2012-08-16,11:45:00,2.7680,2.7690,2.7680,2.7690,10
2012-08-16,11:50:00,2.7680,2.7680,2.7680,2.7680,5
2012-08-16,11:55:00,2.7680,2.7680,2.7680,2.7680,5
2012-08-16,12:00:00,2.7680,2.7690,2.7670,2.7690,7
2012-08-16,12:05:00,2.7680,2.7690,2.7680,2.7690,6
2012-08-16,12:15:00,2.7690,2.7690,2.7680,2.7680,3
2012-08-16,12:20:00,2.7690,2.7690,2.7670,2.7680,12
2012-08-16,12:25:00,2.7680,2.7690,2.7680,2.7690,6
2012-08-16,12:30:00,2.7690,2.7840,2.7690,2.7820,81
2012-08-16,12:35:00,2.7840,2.7850,2.7800,2.7820,42
2012-08-16,12:40:00,2.7830,2.7830,2.7790,2.7810,12
2012-08-16,12:45:00,2.7810,2.7810,2.7800,2.7800,2
2012-08-16,12:50:00,2.7810,2.7830,2.7810,2.7830,4
2012-08-16,12:55:00,2.7840,2.7850,2.7840,2.7840,3
2012-08-16,13:00:00,2.7840,2.7850,2.7840,2.7850,6
2012-08-16,13:05:00,2.7870,2.7900,2.7870,2.7870,19
2012-08-16,13:10:00,2.7870,2.7880,2.7850,2.7850,56
2012-08-16,13:15:00,2.7880,2.7890,2.7840,2.7860,31
2012-08-16,13:20:00,2.7830,2.7830,2.7830,2.7830,2
2012-08-16,13:25:00,2.7820,2.7820,2.7810,2.7810,5
2012-08-16,13:30:00,2.7830,2.7830,2.7800,2.7800,6
2012-08-16,13:35:00,2.7790,2.7800,2.7750,2.7780,21
2012-08-16,13:40:00,2.7780,2.7780,2.7780,2.7780,3
2012-08-16,13:45:00,2.7770,2.7800,2.7770,2.7800,4
2012-08-16,13:50:00,2.7780,2.7780,2.7750,2.7750,19
2012-08-16,13:55:00,2.7740,2.7770,2.7740,2.7740,19
2012-08-16,14:00:00,2.7750,2.7760,2.7740,2.7760,29
2012-08-16,14:05:00,2.7750,2.7760,2.7750,2.7760,12
2012-08-16,14:10:00,2.7760,2.7760,2.7750,2.7750,2
2012-08-16,14:15:00,2.7750,2.7760,2.7750,2.7750,9
2012-08-16,14:20:00,2.7750,2.7750,2.7710,2.7710,6
2012-08-16,14:25:00,2.7710,2.7710,2.7710,2.7710,2
2012-08-16,14:30:00,2.7720,2.7730,2.7700,2.7700,15
2012-08-16,14:35:00,2.7700,2.7700,2.7650,2.7650,25
2012-08-16,14:40:00,2.7670,2.7670,2.7670,2.7670,3
2012-08-16,14:45:00,2.7680,2.7680,2.7670,2.7670,3
2012-08-16,14:55:00,2.7670,2.7670,2.7670,2.7670,5
2012-08-16,15:00:00,2.7680,2.7680,2.7610,2.7610,34
2012-08-16,15:05:00,2.7610,2.7610,2.7550,2.7580,63
2012-08-16,15:10:00,2.7570,2.7600,2.7560,2.7600,44
2012-08-16,15:15:00,2.7610,2.7610,2.7540,2.7540,76
2012-08-16,15:20:00,2.7530,2.7530,2.7510,2.7510,47
2012-08-16,15:25:00,2.7500,2.7520,2.7470,2.7470,64
2012-08-16,15:30:00,2.7470,2.7570,2.7470,2.7570,41
2012-08-16,15:35:00,2.7560,2.7590,2.7540,2.7570,62
2012-08-16,15:40:00,2.7570,2.7570,2.7560,2.7570,15
2012-08-16,15:45:00,2.7570,2.7570,2.7530,2.7540,18
2012-08-16,15:50:00,2.7540,2.7540,2.7540,2.7540,4
2012-08-16,15:55:00,2.7530,2.7540,2.7530,2.7530,12
2012-08-16,16:00:00,2.7540,2.7590,2.7540,2.7580,86
2012-08-16,16:05:00,2.7580,2.7580,2.7550,2.7560,24
2012-08-16,16:10:00,2.7550,2.7550,2.7510,2.7520,47
2012-08-16,16:15:00,2.7520,2.7520,2.7480,2.7490,20
2012-08-16,16:20:00,2.7490,2.7490,2.7440,2.7440,92
2012-08-16,16:25:00,2.7440,2.7460,2.7430,2.7450,41
2012-08-16,16:30:00,2.7460,2.7500,2.7460,2.7500,17
2012-08-16,16:35:00,2.7490,2.7490,2.7490,2.7490,25
2012-08-16,16:40:00,2.7500,2.7500,2.7480,2.7480,45
2012-08-16,16:45:00,2.7470,2.7470,2.7450,2.7450,53
2012-08-16,16:50:00,2.7450,2.7480,2.7450,2.7460,45
2012-08-16,16:55:00,2.7480,2.7510,2.7480,2.7510,17
2012-08-16,17:00:00,2.7520,2.7520,2.7490,2.7490,14
2012-08-16,17:05:00,2.7500,2.7500,2.7500,2.7500,12
2012-08-16,17:10:00,2.7500,2.7500,2.7490,2.7490,16
2012-08-16,17:15:00,2.7500,2.7500,2.7490,2.7500,7
2012-08-16,17:20:00,2.7500,2.7560,2.7500,2.7550,170
2012-08-16,17:25:00,2.7550,2.7550,2.7510,2.7510,33
2012-08-16,17:30:00,2.7520,2.7520,2.7470,2.7470,36
2012-08-16,17:35:00,2.7470,2.7520,2.7460,2.7480,33
2012-08-16,17:40:00,2.7480,2.7490,2.7470,2.7470,30
2012-08-16,17:45:00,2.7480,2.7500,2.7480,2.7500,12
2012-08-16,17:50:00,2.7500,2.7510,2.7500,2.7500,10
2012-08-16,17:55:00,2.7500,2.7510,2.7360,2.7380,195
2012-08-16,18:00:00,2.7380,2.7390,2.7370,2.7390,56
2012-08-16,18:05:00,2.7410,2.7560,2.7410,2.7520,135
2012-08-16,18:10:00,2.7510,2.7510,2.7410,2.7410,120
2012-08-16,18:15:00,2.7420,2.7550,2.7420,2.7550,87
2012-08-16,18:20:00,2.7540,2.7660,2.7540,2.7640,286
2012-08-16,18:25:00,2.7640,2.7690,2.7610,2.7670,66
2012-08-16,18:30:00,2.7680,2.7700,2.7660,2.7670,104
2012-08-16,18:35:00,2.7680,2.7710,2.7680,2.7690,94
2012-08-16,18:40:00,2.7680,2.7700,2.7670,2.7690,32
2012-08-16,18:45:00,2.7700,2.7750,2.7660,2.7670,138
2012-08-16,18:50:00,2.7680,2.7680,2.7600,2.7630,84
2012-08-16,18:55:00,2.7660,2.7720,2.7660,2.7710,65
2012-08-16,19:00:00,2.7710,2.7810,2.7680,2.7800,249
2012-08-16,19:05:00,2.7790,2.7800,2.7740,2.7750,76
2012-08-16,19:10:00,2.7760,2.7790,2.7740,2.7750,136
2012-08-16,19:15:00,2.7740,2.7760,2.7700,2.7750,86
2012-08-16,19:20:00,2.7740,2.7770,2.7730,2.7770,55
2012-08-16,19:25:00,2.7770,2.7830,2.7710,2.7710,221
2012-08-16,19:30:00,2.7720,2.7720,2.7600,2.7690,141
2012-08-16,19:35:00,2.7690,2.7720,2.7680,2.7720,55
2012-08-16,19:40:00,2.7710,2.7720,2.7660,2.7670,55
2012-08-16,19:45:00,2.7670,2.7670,2.7610,2.7640,140
2012-08-16,19:50:00,2.7640,2.7640,2.7570,2.7610,147
2012-08-16,19:55:00,2.7600,2.7640,2.7580,2.7580,109
2012-08-16,20:00:00,2.7590,2.7640,2.7550,2.7630,194
2012-08-16,20:05:00,2.7620,2.7650,2.7600,2.7620,113
2012-08-16,20:10:00,2.7630,2.7640,2.7600,2.7610,57
2012-08-16,20:15:00,2.7600,2.7620,2.7560,2.7570,161
2012-08-16,20:20:00,2.7570,2.7620,2.7540,2.7610,216
2012-08-16,20:25:00,2.7610,2.7680,2.7610,2.7630,221
2012-08-16,20:30:00,2.7630,2.7750,2.7610,2.7720,454
2012-08-16,20:35:00,2.7730,2.7750,2.7650,2.7660,229
2012-08-16,20:40:00,2.7670,2.7820,2.7660,2.7810,471
2012-08-16,20:45:00,2.7810,2.7810,2.7690,2.7690,334
2012-08-16,20:50:00,2.7690,2.7740,2.7690,2.7720,234
2012-08-16,20:55:00,2.7730,2.7770,2.7670,2.7760,361
2012-08-16,21:00:00,2.7770,2.7820,2.7690,2.7700,1151
2012-08-16,21:05:00,2.7690,2.7700,2.7650,2.7680,829
2012-08-16,21:10:00,2.7690,2.7700,2.7630,2.7630,468
2012-08-16,21:15:00,2.7640,2.7660,2.7590,2.7640,373
2012-08-16,21:20:00,2.7640,2.7690,2.7620,2.7690,317
2012-08-16,21:25:00,2.7700,2.7700,2.7630,2.7700,369
2012-08-16,21:30:00,2.7700,2.7700,2.7590,2.7610,565
2012-08-16,21:35:00,2.7600,2.7610,2.7550,2.7610,584
2012-08-16,21:40:00,2.7600,2.7640,2.7570,2.7570,490
2012-08-16,21:45:00,2.7570,2.7610,2.7540,2.7600,388
2012-08-16,21:50:00,2.7590,2.7630,2.7590,2.7620,412
2012-08-16,21:55:00,2.7620,2.7620,2.7510,2.7530,431
2012-08-16,22:00:00,2.7530,2.7550,2.7480,2.7550,453
2012-08-16,22:05:00,2.7550,2.7590,2.7510,2.7560,496
2012-08-16,22:10:00,2.7550,2.7560,2.7510,2.7550,387
2012-08-16,22:15:00,2.7540,2.7580,2.7520,2.7550,736
2012-08-16,22:20:00,2.7540,2.7630,2.7540,2.7620,451
2012-08-16,22:25:00,2.7620,2.7680,2.7240,2.7350,1885
2012-08-16,22:30:00,2.7390,2.8400,2.7390,2.7630,11958
2012-08-16,22:35:00,2.7640,2.7640,2.6850,2.7050,20362
2012-08-16,22:40:00,2.7050,2.7220,2.6980,2.7200,4137
2012-08-16,22:45:00,2.7190,2.7370,2.7120,2.7300,3463
2012-08-16,22:50:00,2.7300,2.7510,2.7290,2.7420,3452
2012-08-16,22:55:00,2.7410,2.7460,2.7290,2.7380,2244
2012-08-16,23:00:00,2.7380,2.7470,2.7200,2.7260,2507
2012-08-16,23:05:00,2.7270,2.7450,2.7260,2.7420,1502
2012-08-16,23:10:00,2.7420,2.7420,2.7270,2.7270,1210
2012-08-16,23:15:00,2.7280,2.7330,2.7250,2.7270,1465
2012-08-16,23:20:00,2.7280,2.7440,2.7280,2.7430,1145
2012-08-16,23:25:00,2.7420,2.7760,2.7420,2.7680,3835
2012-08-16,23:30:00,2.7680,2.7770,2.7590,2.7760,1901
2012-08-16,23:35:00,2.7760,2.7970,2.7760,2.7810,3710
2012-08-16,23:40:00,2.7810,2.7840,2.7740,2.7830,1068
2012-08-16,23:45:00,2.7830,2.7990,2.7790,2.7970,2457
2012-08-16,23:50:00,2.7960,2.8070,2.7910,2.8030,2659
2012-08-16,23:55:00,2.8040,2.8050,2.7860,2.7940,2266
2012-08-17,00:00:00,2.7930,2.8050,2.7870,2.8030,1664
2012-08-17,00:05:00,2.8030,2.8030,2.7970,2.8030,728
2012-08-17,00:10:00,2.8020,2.8030,2.7790,2.7810,1384
2012-08-17,00:15:00,2.7810,2.7950,2.7790,2.7870,965
2012-08-17,00:20:00,2.7880,2.7880,2.7780,2.7810,714
2012-08-17,00:25:00,2.7810,2.7860,2.7740,2.7860,796
2012-08-17,00:30:00,2.7860,2.7870,2.7670,2.7720,1145
2012-08-17,00:35:00,2.7720,2.7770,2.7660,2.7750,675
2012-08-17,00:40:00,2.7750,2.7820,2.7740,2.7750,848
2012-08-17,00:45:00,2.7750,2.7820,2.7740,2.7770,870
2012-08-17,00:50:00,2.7770,2.7810,2.7760,2.7760,248
2012-08-17,00:55:00,2.7770,2.7910,2.7750,2.7870,1252
2012-08-17,01:00:00,2.7880,2.7920,2.7850,2.7900,572
2012-08-17,01:05:00,2.7890,2.7900,2.7820,2.7850,300
2012-08-17,01:10:00,2.7850,2.7930,2.7840,2.7860,430
2012-08-17,01:15:00,2.7880,2.7890,2.7710,2.7770,1434
2012-08-17,01:20:00,2.7770,2.7800,2.7680,2.7750,965
2012-08-17,01:25:00,2.7750,2.7770,2.7620,2.7630,1118
2012-08-17,01:30:00,2.7630,2.7750,2.7550,2.7590,1255
2012-08-17,01:35:00,2.7590,2.7670,2.7550,2.7600,944
2012-08-17,01:40:00,2.7600,2.7670,2.7580,2.7600,588
2012-08-17,01:45:00,2.7600,2.7620,2.7530,2.7540,639
2012-08-17,01:50:00,2.7530,2.7540,2.7460,2.7510,1436
2012-08-17,01:55:00,2.7520,2.7580,2.7450,2.7540,857
2012-08-17,02:00:00,2.7540,2.7670,2.7510,2.7550,768
2012-08-17,02:05:00,2.7550,2.7630,2.7510,2.7520,656
2012-08-17,02:10:00,2.7520,2.7630,2.7500,2.7610,1004
2012-08-17,02:15:00,2.7610,2.7610,2.7510,2.7540,393
2012-08-17,02:20:00,2.7550,2.7620,2.7430,2.7450,1036
2012-08-17,02:25:00,2.7450,2.7500,2.7200,2.7250,6689
2012-08-17,02:30:00,2.7240,2.7310,2.7200,2.7240,1370
2012-08-17,02:35:00,2.7240,2.7250,2.7210,2.7230,235
2012-08-17,02:40:00,2.7230,2.7240,2.7130,2.7130,427
2012-08-17,02:45:00,2.7150,2.7190,2.7110,2.7120,465
2012-08-17,02:50:00,2.7110,2.7150,2.7080,2.7120,222
2012-08-17,02:55:00,2.7130,2.7200,2.7110,2.7180,356
2012-08-17,03:00:00,2.7190,2.7190,2.7160,2.7170,135
2012-08-17,03:05:00,2.7170,2.7200,2.7170,2.7190,207
2012-08-17,03:10:00,2.7190,2.7200,2.7170,2.7190,89
2012-08-17,03:15:00,2.7190,2.7230,2.7190,2.7200,172
2012-08-17,03:20:00,2.7210,2.7210,2.7120,2.7140,164
2012-08-17,03:25:00,2.7130,2.7150,2.7120,2.7130,107
2012-08-17,03:30:00,2.7130,2.7150,2.7120,2.7140,258
2012-08-17,03:35:00,2.7130,2.7150,2.7120,2.7140,177
2012-08-17,03:40:00,2.7130,2.7160,2.7130,2.7150,102
2012-08-17,03:45:00,2.7150,2.7160,2.7140,2.7150,64
2012-08-17,03:50:00,2.7150,2.7170,2.7130,2.7140,110
2012-08-17,03:55:00,2.7130,2.7170,2.7120,2.7170,293
2012-08-17,04:00:00,2.7160,2.7160,2.7130,2.7130,54
2012-08-17,04:05:00,2.7120,2.7140,2.7120,2.7130,51
2012-08-17,04:10:00,2.7130,2.7140,2.7080,2.7110,132
2012-08-17,04:15:00,2.7140,2.7160,2.7120,2.7130,71
2012-08-17,04:20:00,2.7140,2.7180,2.7120,2.7170,50
2012-08-17,04:25:00,2.7170,2.7180,2.7130,2.7160,19
2012-08-17,04:30:00,2.7180,2.7180,2.7160,2.7180,107
2012-08-17,04:35:00,2.7180,2.7200,2.7180,2.7180,10
2012-08-17,04:40:00,2.7170,2.7240,2.7130,2.7190,13
2012-08-17,04:45:00,2.7160,2.7160,2.7150,2.7150,74
2012-08-17,04:50:00,2.7150,2.7180,2.7150,2.7170,24
2012-08-17,04:55:00,2.7170,2.7170,2.7140,2.7140,17
2012-08-17,05:00:00,2.7150,2.7150,2.7120,2.7120,9
2012-08-17,05:05:00,2.7130,2.7160,2.7120,2.7120,24
2012-08-17,05:10:00,2.7110,2.7140,2.7110,2.7110,21
2012-08-17,06:00:00,2.7100,2.7130,2.7050,2.7100,56
2012-08-17,06:05:00,2.7140,2.7150,2.7140,2.7150,3
2012-08-17,06:10:00,2.7130,2.7130,2.7070,2.7110,54
2012-08-17,06:15:00,2.7090,2.7130,2.7050,2.7120,46
2012-08-17,06:20:00,2.7120,2.7120,2.7070,2.7070,41
2012-08-17,06:25:00,2.7070,2.7090,2.7040,2.7070,29
2012-08-17,06:30:00,2.7030,2.7090,2.7030,2.7070,45
2012-08-17,06:35:00,2.7070,2.7090,2.7030,2.7070,90
2012-08-17,06:40:00,2.7070,2.7130,2.7040,2.7090,78
2012-08-17,06:45:00,2.7080,2.7090,2.7080,2.7080,10
2012-08-17,06:50:00,2.7070,2.7090,2.7070,2.7080,6
2012-08-17,06:55:00,2.7100,2.7100,2.7100,2.7100,2
2012-08-17,07:00:00,2.7100,2.7110,2.7100,2.7100,6
2012-08-17,07:05:00,2.7100,2.7100,2.7100,2.7100,1
2012-08-17,07:10:00,2.7090,2.7090,2.7090,2.7090,1
2012-08-17,07:15:00,2.7090,2.7090,2.7010,2.7020,34
2012-08-17,07:20:00,2.7060,2.7060,2.7060,2.7060,2
2012-08-17,07:25:00,2.7070,2.7070,2.7070,2.7070,1
2012-08-17,07:30:00,2.7030,2.7030,2.7020,2.7020,6
2012-08-17,07:35:00,2.7020,2.7040,2.7010,2.7040,9
2012-08-17,07:45:00,2.7040,2.7040,2.7040,2.7040,1
2012-08-17,07:55:00,2.7040,2.7040,2.7040,2.7040,1
2012-08-17,08:00:00,2.7010,2.7040,2.7000,2.7000,58
2012-08-17,08:05:00,2.7020,2.7040,2.7020,2.7020,12
2012-08-17,08:10:00,2.7000,2.7060,2.7000,2.7040,15
2012-08-17,08:15:00,2.7030,2.7030,2.7030,2.7030,2
2012-08-17,08:20:00,2.7040,2.7040,2.7030,2.7030,2
2012-08-17,08:25:00,2.7030,2.7030,2.7000,2.7010,92
2012-08-17,08:30:00,2.7010,2.7040,2.7010,2.7040,3
2012-08-17,08:40:00,2.7050,2.7050,2.7050,2.7050,5
2012-08-17,08:45:00,2.7040,2.7040,2.7030,2.7040,8
2012-08-17,08:50:00,2.7040,2.7050,2.7040,2.7050,10
2012-08-17,08:55:00,2.7060,2.7090,2.7020,2.7020,23
2012-08-17,09:00:00,2.7020,2.7090,2.7020,2.7060,137
2012-08-17,09:05:00,2.7080,2.7090,2.7060,2.7090,21
2012-08-17,09:15:00,2.7070,2.7090,2.7070,2.7080,32
2012-08-17,09:20:00,2.7110,2.7120,2.7100,2.7100,10
2012-08-17,09:25:00,2.7100,2.7100,2.7100,2.7100,1
2012-08-17,09:30:00,2.7080,2.7080,2.7080,2.7080,1
2012-08-17,09:45:00,2.7080,2.7080,2.7070,2.7070,9
2012-08-17,09:50:00,2.7090,2.7090,2.7090,2.7090,1
2012-08-17,10:00:00,2.7080,2.7080,2.7070,2.7070,11
2012-08-17,10:10:00,2.7090,2.7110,2.7080,2.7080,41
2012-08-17,10:15:00,2.7080,2.7090,2.7010,2.7060,92
2012-08-17,10:20:00,2.7070,2.7070,2.7050,2.7070,14
2012-08-17,10:25:00,2.7060,2.7090,2.7060,2.7090,16
2012-08-17,10:30:00,2.7080,2.7090,2.7080,2.7090,3
2012-08-17,10:35:00,2.7100,2.7100,2.7040,2.7040,31
2012-08-17,10:40:00,2.7060,2.7070,2.7060,2.7070,6
2012-08-17,10:45:00,2.7040,2.7040,2.7040,2.7040,1
2012-08-17,11:10:00,2.7040,2.7040,2.7040,2.7040,3
2012-08-17,11:20:00,2.7060,2.7100,2.7040,2.7080,42
2012-08-17,11:25:00,2.7080,2.7080,2.7060,2.7080,4
2012-08-17,11:30:00,2.7090,2.7110,2.7070,2.7090,26
2012-08-17,11:35:00,2.7100,2.7100,2.7090,2.7090,9
2012-08-17,11:40:00,2.7110,2.7120,2.7110,2.7120,4
2012-08-17,11:45:00,2.7130,2.7130,2.7100,2.7100,7
2012-08-17,11:50:00,2.7130,2.7130,2.7090,2.7100,51
2012-08-17,12:00:00,2.7130,2.7140,2.7130,2.7140,8
2012-08-17,12:10:00,2.7150,2.7160,2.7150,2.7150,14
2012-08-17,12:15:00,2.7150,2.7150,2.7150,2.7150,4
2012-08-17,12:20:00,2.7150,2.7150,2.7140,2.7140,8
2012-08-17,12:25:00,2.7140,2.7140,2.7140,2.7140,2
2012-08-17,12:30:00,2.7150,2.7190,2.7150,2.7190,53
2012-08-17,12:35:00,2.7200,2.7230,2.7200,2.7210,58
2012-08-17,12:40:00,2.7220,2.7240,2.7220,2.7230,27
2012-08-17,12:45:00,2.7240,2.7250,2.7240,2.7240,25
2012-08-17,12:50:00,2.7250,2.7250,2.7250,2.7250,12
2012-08-17,12:55:00,2.7250,2.7250,2.7240,2.7250,13
2012-08-17,13:00:00,2.7250,2.7260,2.7250,2.7260,11
2012-08-17,13:05:00,2.7260,2.7260,2.7240,2.7250,4
2012-08-17,13:10:00,2.7240,2.7250,2.7240,2.7250,8
2012-08-17,13:15:00,2.7250,2.7260,2.7250,2.7260,14
2012-08-17,13:20:00,2.7260,2.7260,2.7260,2.7260,8
2012-08-17,13:25:00,2.7260,2.7260,2.7250,2.7250,5
2012-08-17,13:30:00,2.7250,2.7260,2.7250,2.7260,3
2012-08-17,13:35:00,2.7250,2.7250,2.7210,2.7210,21
2012-08-17,13:40:00,2.7210,2.7210,2.7210,2.7210,9
2012-08-17,13:45:00,2.7220,2.7240,2.7220,2.7240,5
2012-08-17,13:50:00,2.7240,2.7240,2.7230,2.7230,11
2012-08-17,13:55:00,2.7240,2.7250,2.7240,2.7250,15
2012-08-17,14:00:00,2.7250,2.7250,2.7250,2.7250,2
2012-08-17,14:05:00,2.7270,2.7280,2.7270,2.7280,14
2012-08-17,14:10:00,2.7280,2.7280,2.7280,2.7280,3
2012-08-17,14:15:00,2.7290,2.7290,2.7290,2.7290,2
2012-08-17,14:20:00,2.7300,2.7300,2.7290,2.7300,4
2012-08-17,14:25:00,2.7290,2.7300,2.7290,2.7300,27
2012-08-17,14:30:00,2.7310,2.7320,2.7290,2.7320,30
2012-08-17,14:35:00,2.7300,2.7300,2.7300,2.7300,1
2012-08-17,14:40:00,2.7300,2.7300,2.7260,2.7290,27
2012-08-17,14:45:00,2.7280,2.7310,2.7280,2.7300,17
2012-08-17,14:50:00,2.7290,2.7300,2.7250,2.7250,25
2012-08-17,15:00:00,2.7270,2.7270,2.7270,2.7270,1
2012-08-17,15:05:00,2.7270,2.7270,2.7250,2.7250,11
2012-08-17,15:10:00,2.7260,2.7260,2.7250,2.7260,3
2012-08-17,15:15:00,2.7260,2.7300,2.7260,2.7270,14
2012-08-17,15:20:00,2.7290,2.7290,2.7280,2.7280,3
2012-08-17,15:25:00,2.7290,2.7290,2.7290,2.7290,16
2012-08-17,15:30:00,2.7300,2.7300,2.7300,2.7300,1
2012-08-17,15:35:00,2.7290,2.7290,2.7280,2.7280,11
2012-08-17,15:40:00,2.7280,2.7300,2.7280,2.7300,20
2012-08-17,15:45:00,2.7310,2.7320,2.7310,2.7310,23
2012-08-17,15:50:00,2.7310,2.7310,2.7260,2.7280,13
2012-08-17,15:55:00,2.7310,2.7310,2.7310,2.7310,1
2012-08-17,16:00:00,2.7290,2.7290,2.7280,2.7290,17
2012-08-17,16:05:00,2.7280,2.7320,2.7280,2.7310,49
2012-08-17,16:10:00,2.7300,2.7310,2.7260,2.7260,40
2012-08-17,16:15:00,2.7260,2.7260,2.7230,2.7230,7
2012-08-17,16:20:00,2.7250,2.7250,2.7240,2.7250,6
2012-08-17,16:25:00,2.7230,2.7230,2.7230,2.7230,3
2012-08-17,16:30:00,2.7240,2.7260,2.7240,2.7260,25
2012-08-17,16:35:00,2.7250,2.7250,2.7250,2.7250,3
2012-08-17,16:40:00,2.7250,2.7280,2.7250,2.7270,24
2012-08-17,16:45:00,2.7260,2.7260,2.7250,2.7250,8
2012-08-17,16:50:00,2.7260,2.7260,2.7260,2.7260,1
2012-08-17,16:55:00,2.7280,2.7290,2.7270,2.7290,27
2012-08-17,17:00:00,2.7290,2.7290,2.7290,2.7290,4
2012-08-17,17:05:00,2.7290,2.7290,2.7270,2.7270,4
2012-08-17,17:10:00,2.7270,2.7270,2.7250,2.7250,33
2012-08-17,17:15:00,2.7240,2.7250,2.7240,2.7250,13
2012-08-17,17:20:00,2.7240,2.7270,2.7230,2.7250,23
2012-08-17,17:25:00,2.7240,2.7270,2.7240,2.7250,10
2012-08-17,17:30:00,2.7240,2.7240,2.7230,2.7230,2
2012-08-17,17:35:00,2.7250,2.7250,2.7250,2.7250,1
2012-08-17,17:45:00,2.7260,2.7260,2.7260,2.7260,2
2012-08-17,17:50:00,2.7270,2.7340,2.7270,2.7320,161
2012-08-17,17:55:00,2.7320,2.7320,2.7270,2.7270,25
2012-08-17,18:00:00,2.7280,2.7290,2.7230,2.7230,43
2012-08-17,18:05:00,2.7220,2.7260,2.7220,2.7240,19
2012-08-17,18:10:00,2.7230,2.7260,2.7230,2.7260,10
2012-08-17,18:15:00,2.7270,2.7290,2.7220,2.7270,78
2012-08-17,18:20:00,2.7260,2.7280,2.7190,2.7260,131
2012-08-17,18:25:00,2.7250,2.7270,2.7230,2.7260,68
2012-08-17,18:30:00,2.7260,2.7280,2.7250,2.7270,44
2012-08-17,18:35:00,2.7280,2.7320,2.7280,2.7310,33
2012-08-17,18:40:00,2.7300,2.7300,2.7260,2.7300,65
2012-08-17,18:45:00,2.7290,2.7300,2.7270,2.7280,62
2012-08-17,18:50:00,2.7290,2.7290,2.7250,2.7270,22
2012-08-17,18:55:00,2.7260,2.7340,2.7260,2.7310,147
2012-08-17,19:00:00,2.7320,2.7320,2.7260,2.7260,110
2012-08-17,19:05:00,2.7260,2.7260,2.7220,2.7260,77
2012-08-17,19:10:00,2.7260,2.7260,2.7260,2.7260,2
2012-08-17,19:15:00,2.7260,2.7260,2.7190,2.7200,42
2012-08-17,19:20:00,2.7220,2.7230,2.7210,2.7210,13
2012-08-17,19:25:00,2.7230,2.7230,2.7120,2.7160,181
2012-08-17,19:30:00,2.7160,2.7220,2.7150,2.7200,78
2012-08-17,19:35:00,2.7200,2.7200,2.7140,2.7160,104
2012-08-17,19:40:00,2.7160,2.7210,2.7160,2.7200,100
2012-08-17,19:45:00,2.7180,2.7210,2.7110,2.7130,159
2012-08-17,19:50:00,2.7130,2.7140,2.6940,2.6950,555
2012-08-17,19:55:00,2.6960,2.7060,2.6950,2.7030,492
2012-08-17,20:00:00,2.7030,2.7080,2.7000,2.7040,456
2012-08-17,20:05:00,2.7030,2.7070,2.6980,2.7060,297
2012-08-17,20:10:00,2.7070,2.7170,2.7060,2.7100,685
2012-08-17,20:15:00,2.7100,2.7140,2.7010,2.7030,202
2012-08-17,20:20:00,2.7030,2.7050,2.6950,2.6980,540
2012-08-17,20:25:00,2.6980,2.7060,2.6940,2.6970,519
2012-08-17,20:30:00,2.6960,2.7080,2.6880,2.7050,1138
2012-08-17,20:35:00,2.7050,2.7100,2.7040,2.7080,676
2012-08-17,20:40:00,2.7080,2.7110,2.7060,2.7100,290
2012-08-17,20:45:00,2.7100,2.7130,2.7060,2.7130,253
2012-08-17,20:50:00,2.7130,2.7260,2.7120,2.7220,1170
2012-08-17,20:55:00,2.7230,2.7290,2.7150,2.7250,740
2012-08-17,21:00:00,2.7250,2.7260,2.7090,2.7120,1017
2012-08-17,21:05:00,2.7110,2.7140,2.7000,2.7010,653
2012-08-17,21:10:00,2.7020,2.7100,2.7000,2.7080,338
2012-08-17,21:15:00,2.7080,2.7200,2.7070,2.7190,496
2012-08-17,21:20:00,2.7190,2.7290,2.7160,2.7240,1067
2012-08-17,21:25:00,2.7240,2.7390,2.7190,2.7370,1458
2012-08-17,21:30:00,2.7370,2.7410,2.7300,2.7360,1090
2012-08-17,21:35:00,2.7370,2.7420,2.7320,2.7410,547
2012-08-17,21:40:00,2.7420,2.7450,2.7380,2.7420,602
2012-08-17,21:45:00,2.7420,2.7460,2.7370,2.7380,794
2012-08-17,21:50:00,2.7380,2.7410,2.7340,2.7410,430
2012-08-17,21:55:00,2.7400,2.7410,2.7370,2.7400,307
2012-08-17,22:00:00,2.7400,2.7550,2.7400,2.7440,1279
2012-08-17,22:05:00,2.7450,2.7460,2.7390,2.7420,490
2012-08-17,22:10:00,2.7420,2.7470,2.7390,2.7470,311
2012-08-17,22:15:00,2.7470,2.7510,2.7450,2.7480,271
2012-08-17,22:20:00,2.7480,2.7510,2.7410,2.7410,550
2012-08-17,22:25:00,2.7410,2.7420,2.7330,2.7340,612
2012-08-17,22:30:00,2.7330,2.7340,2.7240,2.7260,1234
2012-08-17,22:35:00,2.7260,2.7340,2.7250,2.7320,258
2012-08-17,22:40:00,2.7320,2.7340,2.7280,2.7340,428
2012-08-17,22:45:00,2.7340,2.7390,2.7330,2.7370,442
2012-08-17,22:50:00,2.7370,2.7370,2.7330,2.7340,171
2012-08-17,22:55:00,2.7340,2.7440,2.7340,2.7430,484
2012-08-17,23:00:00,2.7440,2.7460,2.7350,2.7400,527
2012-08-17,23:05:00,2.7390,2.7400,2.7330,2.7360,353
2012-08-17,23:10:00,2.7360,2.7410,2.7360,2.7390,199
2012-08-17,23:15:00,2.7390,2.7390,2.7270,2.7280,458
2012-08-17,23:20:00,2.7280,2.7310,2.7210,2.7300,724
2012-08-17,23:25:00,2.7290,2.7340,2.7280,2.7340,230
2012-08-17,23:30:00,2.7340,2.7360,2.7300,2.7300,248
2012-08-17,23:35:00,2.7300,2.7310,2.7270,2.7290,352
2012-08-17,23:40:00,2.7280,2.7310,2.7280,2.7290,117
2012-08-17,23:45:00,2.7290,2.7290,2.7270,2.7290,250
2012-08-17,23:50:00,2.7290,2.7350,2.7280,2.7340,290
2012-08-17,23:55:00,2.7340,2.7350,2.7300,2.7300,269
2012-08-18,00:00:00,2.7300,2.7330,2.7290,2.7300,118
2012-08-18,00:05:00,2.7310,2.7360,2.7290,2.7360,141
2012-08-18,00:10:00,2.7360,2.7360,2.7280,2.7290,170
2012-08-18,00:15:00,2.7280,2.7280,2.7200,2.7280,640
2012-08-18,00:20:00,2.7280,2.7320,2.7280,2.7300,181
2012-08-18,00:25:00,2.7300,2.7310,2.7260,2.7260,197
2012-08-18,00:30:00,2.7250,2.7250,2.7150,2.7180,757
2012-08-18,00:35:00,2.7170,2.7210,2.7130,2.7130,593
2012-08-18,00:40:00,2.7140,2.7160,2.7100,2.7110,582
2012-08-18,00:45:00,2.7120,2.7220,2.7120,2.7220,392
2012-08-18,00:50:00,2.7220,2.7270,2.7220,2.7250,274
2012-08-18,00:55:00,2.7240,2.7240,2.7190,2.7190,202
2012-08-18,01:00:00,2.7200,2.7280,2.7200,2.7270,417
2012-08-18,01:05:00,2.7270,2.7280,2.7200,2.7240,332
2012-08-18,01:10:00,2.7230,2.7230,2.7180,2.7180,268
2012-08-18,01:15:00,2.7170,2.7210,2.7160,2.7210,201
2012-08-18,01:20:00,2.7200,2.7300,2.7200,2.7270,406
2012-08-18,01:25:00,2.7270,2.7290,2.7230,2.7260,243
2012-08-18,01:30:00,2.7250,2.7250,2.7200,2.7230,295
2012-08-18,01:35:00,2.7220,2.7250,2.7200,2.7230,267
2012-08-18,01:40:00,2.7240,2.7290,2.7230,2.7280,321
2012-08-18,01:45:00,2.7280,2.7360,2.7260,2.7350,561
2012-08-18,01:50:00,2.7350,2.7410,2.7340,2.7390,459
2012-08-18,01:55:00,2.7400,2.7510,2.7400,2.7430,1142
2012-08-18,02:00:00,2.7430,2.7570,2.7410,2.7480,822
2012-08-18,02:05:00,2.7490,2.7490,2.7420,2.7420,532
2012-08-18,02:10:00,2.7430,2.7450,2.7330,2.7390,791
2012-08-18,02:15:00,2.7400,2.7430,2.7360,2.7430,378
2012-08-18,02:20:00,2.7420,2.7510,2.7360,2.7390,1627
2012-08-18,02:25:00,2.7390,2.7410,2.7160,2.7220,3018
2012-08-18,02:30:00,2.7230,2.7250,2.7210,2.7230,808
2012-08-18,02:35:00,2.7230,2.7240,2.7210,2.7230,167
2012-08-18,02:40:00,2.7240,2.7320,2.7240,2.7290,370
2012-08-18,02:45:00,2.7290,2.7340,2.7290,2.7330,153
2012-08-18,02:50:00,2.7330,2.7330,2.7290,2.7290,60
2012-08-18,02:55:00,2.7290,2.7300,2.7230,2.7250,331
2012-08-18,03:00:00,2.7250,2.7290,2.7250,2.7270,138
2012-08-18,03:05:00,2.7260,2.7320,2.7260,2.7320,81
2012-08-18,03:10:00,2.7310,2.7310,2.7300,2.7300,14
2012-08-18,03:15:00,2.7300,2.7310,2.7300,2.7300,50
2012-08-18,03:20:00,2.7310,2.7320,2.7290,2.7300,29
2012-08-18,03:25:00,2.7310,2.7310,2.7300,2.7310,50
2012-08-18,03:30:00,2.7300,2.7330,2.7300,2.7310,99
2012-08-18,03:35:00,2.7310,2.7350,2.7310,2.7340,78
2012-08-18,03:40:00,2.7340,2.7340,2.7310,2.7310,19
2012-08-18,03:45:00,2.7310,2.7320,2.7300,2.7310,48
2012-08-18,03:50:00,2.7300,2.7320,2.7300,2.7310,42
2012-08-18,03:55:00,2.7310,2.7340,2.7310,2.7330,161
2012-08-18,04:00:00,2.7330,2.7390,2.7320,2.7380,69
2012-08-18,04:05:00,2.7370,2.7370,2.7360,2.7370,16
2012-08-18,04:10:00,2.7370,2.7410,2.7360,2.7410,103
2012-08-18,04:15:00,2.7400,2.7460,2.7400,2.7440,132
2012-08-18,04:20:00,2.7440,2.7480,2.7440,2.7440,72
2012-08-18,04:25:00,2.7450,2.7470,2.7410,2.7440,94
2012-08-18,04:30:00,2.7440,2.7480,2.7420,2.7470,189
2012-08-18,04:35:00,2.7420,2.7420,2.7410,2.7410,9
2012-08-18,04:40:00,2.7410,2.7410,2.7400,2.7410,20
2012-08-18,04:45:00,2.7410,2.7420,2.7390,2.7420,11
2012-08-18,04:50:00,2.7390,2.7420,2.7390,2.7400,11
2012-08-18,04:55:00,2.7400,2.7400,2.7380,2.7380,6
2012-08-18,05:00:00,2.7370,2.7380,2.7370,2.7380,4
2012-08-18,05:05:00,2.7390,2.7390,2.7350,2.7350,37
2012-08-18,05:10:00,2.7350,2.7450,2.7320,2.7320,96
2012-08-20,06:00:00,2.7150,2.7150,2.6970,2.7020,127
2012-08-20,06:05:00,2.7030,2.7050,2.7030,2.7050,14
2012-08-20,06:10:00,2.7040,2.7050,2.7040,2.7050,3
2012-08-20,06:15:00,2.7030,2.7050,2.7020,2.7050,7
2012-08-20,06:20:00,2.7020,2.7030,2.6990,2.7000,32
2012-08-20,06:25:00,2.7010,2.7030,2.7010,2.7010,7
2012-08-20,06:30:00,2.7040,2.7050,2.7040,2.7050,10
2012-08-20,06:35:00,2.7050,2.7050,2.7010,2.7010,21
2012-08-20,06:40:00,2.7030,2.7030,2.7030,2.7030,7
2012-08-20,06:45:00,2.7030,2.7030,2.7030,2.7030,4
2012-08-20,06:50:00,2.7040,2.7050,2.7040,2.7050,17
2012-08-20,06:55:00,2.7050,2.7050,2.7040,2.7040,3
2012-08-20,07:25:00,2.7040,2.7040,2.7020,2.7020,8
2012-08-20,07:45:00,2.7020,2.7020,2.6980,2.6980,48
2012-08-20,07:50:00,2.7000,2.7020,2.7000,2.7010,8
2012-08-20,07:55:00,2.7000,2.7000,2.6990,2.6990,3
2012-08-20,08:00:00,2.7000,2.7000,2.6990,2.6990,6
2012-08-20,08:05:00,2.6980,2.6990,2.6970,2.6990,7
2012-08-20,08:10:00,2.6990,2.7010,2.6990,2.6990,10
2012-08-20,08:15:00,2.7010,2.7030,2.7010,2.7020,14
2012-08-20,08:25:00,2.7040,2.7140,2.7040,2.7130,94
2012-08-20,08:30:00,2.7110,2.7130,2.7110,2.7120,23
2012-08-20,08:35:00,2.7110,2.7110,2.7080,2.7080,19
2012-08-20,08:40:00,2.7100,2.7110,2.7080,2.7080,12
2012-08-20,08:45:00,2.7070,2.7070,2.7070,2.7070,3
2012-08-20,08:50:00,2.7050,2.7090,2.7050,2.7090,7
2012-08-20,08:55:00,2.7060,2.7060,2.7060,2.7060,1
2012-08-20,09:05:00,2.7070,2.7110,2.7070,2.7100,13
2012-08-20,09:10:00,2.7090,2.7090,2.7090,2.7090,3
2012-08-20,09:35:00,2.7090,2.7090,2.7090,2.7090,1
2012-08-20,09:40:00,2.7080,2.7080,2.7080,2.7080,1
2012-08-20,09:45:00,2.7080,2.7080,2.7050,2.7070,16
2012-08-20,09:55:00,2.7060,2.7060,2.7040,2.7040,2
2012-08-20,10:00:00,2.7080,2.7080,2.7080,2.7080,2
2012-08-20,10:20:00,2.7050,2.7050,2.7050,2.7050,1
2012-08-20,10:25:00,2.7050,2.7050,2.7050,2.7050,1
2012-08-20,10:30:00,2.7080,2.7080,2.7050,2.7050,2
2012-08-20,10:40:00,2.7080,2.7080,2.7080,2.7080,1
2012-08-20,10:45:00,2.7060,2.7060,2.7050,2.7050,23
2012-08-20,10:50:00,2.7050,2.7090,2.7050,2.7060,39
2012-08-20,10:55:00,2.7060,2.7080,2.7050,2.7060,20
2012-08-20,11:00:00,2.7050,2.7090,2.7050,2.7060,57
2012-08-20,11:05:00,2.7040,2.7090,2.7040,2.7070,134
2012-08-20,11:10:00,2.7060,2.7100,2.7060,2.7080,183
2012-08-20,11:15:00,2.7090,2.7100,2.7070,2.7070,41
2012-08-20,11:20:00,2.7090,2.7090,2.7070,2.7070,61
2012-08-20,11:25:00,2.7080,2.7090,2.7070,2.7090,19
2012-08-20,11:30:00,2.7070,2.7130,2.7070,2.7120,35
2012-08-20,11:35:00,2.7090,2.7110,2.7060,2.7110,25
2012-08-20,11:40:00,2.7110,2.7120,2.7100,2.7100,11
2012-08-20,11:50:00,2.7090,2.7120,2.7080,2.7090,11
2012-08-20,11:55:00,2.7090,2.7100,2.7090,2.7100,3
2012-08-20,12:00:00,2.7070,2.7070,2.7060,2.7060,2
2012-08-20,12:50:00,2.7080,2.7080,2.7030,2.7040,23
2012-08-20,12:55:00,2.7030,2.7070,2.7030,2.7060,16
2012-08-20,13:00:00,2.7030,2.7070,2.7030,2.7060,8
2012-08-20,13:05:00,2.7020,2.7020,2.7010,2.7010,6
2012-08-20,13:10:00,2.7020,2.7020,2.7020,2.7020,1
2012-08-20,13:15:00,2.7030,2.7030,2.7020,2.7020,11
2012-08-20,13:30:00,2.7020,2.7050,2.7020,2.7040,34
2012-08-20,13:35:00,2.7030,2.7060,2.7030,2.7040,14
2012-08-20,13:40:00,2.7080,2.7080,2.7030,2.7050,12
2012-08-20,13:45:00,2.7040,2.7050,2.7020,2.7030,23
2012-08-20,13:50:00,2.7030,2.7030,2.6980,2.7010,27
2012-08-20,13:55:00,2.6990,2.7090,2.6990,2.6990,64
2012-08-20,14:00:00,2.7020,2.7020,2.7020,2.7020,1
2012-08-20,14:20:00,2.7030,2.7060,2.7030,2.7050,9
2012-08-20,14:25:00,2.7050,2.7050,2.7040,2.7040,6
2012-08-20,14:30:00,2.7050,2.7070,2.7050,2.7070,15
2012-08-20,14:45:00,2.7000,2.7040,2.7000,2.7040,18
2012-08-20,14:50:00,2.7040,2.7040,2.7030,2.7030,6
2012-08-20,15:15:00,2.7010,2.7020,2.7010,2.7020,4
2012-08-20,15:20:00,2.7020,2.7020,2.7020,2.7020,2
2012-08-20,15:25:00,2.7020,2.7020,2.7010,2.7010,2
2012-08-20,15:30:00,2.7010,2.7010,2.6980,2.7000,18
2012-08-20,15:40:00,2.7010,2.7010,2.6990,2.6990,3
2012-08-20,15:45:00,2.6990,2.6990,2.6990,2.6990,4
2012-08-20,15:50:00,2.6980,2.7010,2.6980,2.6990,21
2012-08-20,15:55:00,2.6980,2.7000,2.6980,2.6990,17
2012-08-20,16:00:00,2.6980,2.6990,2.6960,2.6970,31
2012-08-20,16:05:00,2.6970,2.6970,2.6950,2.6950,4
2012-08-20,16:10:00,2.6970,2.6970,2.6930,2.6930,12
2012-08-20,16:15:00,2.6930,2.6930,2.6860,2.6880,97
2012-08-20,16:20:00,2.6880,2.6920,2.6880,2.6910,50
2012-08-20,16:25:00,2.6900,2.6930,2.6900,2.6900,70
2012-08-20,16:30:00,2.6910,2.6930,2.6870,2.6890,94
2012-08-20,16:35:00,2.6890,2.6940,2.6870,2.6880,74
2012-08-20,16:40:00,2.6880,2.6950,2.6870,2.6910,62
2012-08-20,16:45:00,2.6920,2.6940,2.6880,2.6930,89
2012-08-20,16:50:00,2.6900,2.6950,2.6900,2.6930,104
2012-08-20,16:55:00,2.6930,2.6950,2.6900,2.6920,21
2012-08-20,17:00:00,2.6930,2.6930,2.6910,2.6910,15
2012-08-20,17:05:00,2.6910,2.6920,2.6910,2.6910,16
2012-08-20,17:10:00,2.6910,2.6940,2.6910,2.6910,22
2012-08-20,17:15:00,2.6910,2.6930,2.6910,2.6910,36
2012-08-20,17:20:00,2.6930,2.6980,2.6920,2.6980,44
2012-08-20,17:25:00,2.6980,2.6980,2.6940,2.6970,40
2012-08-20,17:30:00,2.6960,2.7030,2.6950,2.7010,82
2012-08-20,17:35:00,2.7010,2.7020,2.6970,2.6980,53
2012-08-20,17:40:00,2.6980,2.6990,2.6970,2.6980,16
2012-08-20,17:45:00,2.6980,2.7020,2.6980,2.6980,40
2012-08-20,17:50:00,2.6980,2.7010,2.6980,2.7010,74
2012-08-20,17:55:00,2.7000,2.7020,2.6970,2.7000,20
2012-08-20,18:00:00,2.6980,2.6990,2.6910,2.6990,57
2012-08-20,18:05:00,2.7000,2.7000,2.6940,2.6940,50
2012-08-20,18:10:00,2.6950,2.6990,2.6950,2.6980,46
2012-08-20,18:15:00,2.7000,2.7000,2.6950,2.7000,24
2012-08-20,18:20:00,2.7000,2.7030,2.6980,2.6980,64
2012-08-20,18:25:00,2.6980,2.7010,2.6980,2.7000,39
2012-08-20,18:30:00,2.6990,2.7020,2.6930,2.6950,82
2012-08-20,18:35:00,2.6950,2.7040,2.6950,2.7030,68
2012-08-20,18:40:00,2.7020,2.7030,2.6970,2.7030,53
2012-08-20,18:45:00,2.7040,2.7040,2.6950,2.6950,30
2012-08-20,18:50:00,2.6950,2.7080,2.6940,2.7080,84
2012-08-20,18:55:00,2.7080,2.7150,2.7080,2.7110,231
2012-08-20,19:00:00,2.7120,2.7140,2.7060,2.7100,82
2012-08-20,19:05:00,2.7100,2.7150,2.7070,2.7110,162
2012-08-20,19:10:00,2.7120,2.7120,2.7090,2.7090,39
2012-08-20,19:15:00,2.7100,2.7100,2.6990,2.7080,82
2012-08-20,19:20:00,2.7070,2.7160,2.7050,2.7120,125
2012-08-20,19:25:00,2.7130,2.7140,2.7110,2.7130,30
2012-08-20,19:30:00,2.7140,2.7240,2.7140,2.7200,267
2012-08-20,19:35:00,2.7190,2.7220,2.7130,2.7190,231
2012-08-20,19:40:00,2.7190,2.7280,2.7190,2.7270,372
2012-08-20,19:45:00,2.7280,2.7400,2.7260,2.7380,467
2012-08-20,19:50:00,2.7380,2.7520,2.7380,2.7390,304
2012-08-20,19:55:00,2.7410,2.7450,2.7340,2.7340,162
2012-08-20,20:00:00,2.7360,2.7430,2.7330,2.7410,139
2012-08-20,20:05:00,2.7430,2.7500,2.7430,2.7430,146
2012-08-20,20:10:00,2.7430,2.7450,2.7380,2.7400,162
2012-08-20,20:15:00,2.7400,2.7440,2.7370,2.7440,196
2012-08-20,20:20:00,2.7430,2.7500,2.7390,2.7500,401
2012-08-20,20:25:00,2.7480,2.7620,2.7480,2.7610,527
2012-08-20,20:30:00,2.7580,2.7590,2.7520,2.7580,300
2012-08-20,20:35:00,2.7590,2.7610,2.7520,2.7580,305
2012-08-20,20:40:00,2.7580,2.7700,2.7580,2.7680,575
2012-08-20,20:45:00,2.7680,2.7760,2.7630,2.7640,593
2012-08-20,20:50:00,2.7660,2.7680,2.7640,2.7640,201
2012-08-20,20:55:00,2.7660,2.7700,2.7580,2.7600,475
2012-08-20,21:00:00,2.7600,2.7720,2.7580,2.7690,969
2012-08-20,21:05:00,2.7680,2.7780,2.7630,2.7660,1013
2012-08-20,21:10:00,2.7650,2.7660,2.7530,2.7550,684
2012-08-20,21:15:00,2.7550,2.7570,2.7470,2.7500,864
2012-08-20,21:20:00,2.7500,2.7540,2.7490,2.7520,301
2012-08-20,21:25:00,2.7510,2.7510,2.7420,2.7420,585
2012-08-20,21:30:00,2.7420,2.7440,2.7330,2.7360,1407
2012-08-20,21:35:00,2.7350,2.7380,2.7280,2.7320,1068
2012-08-20,21:40:00,2.7320,2.7370,2.7300,2.7330,541
2012-08-20,21:45:00,2.7330,2.7350,2.7210,2.7230,923
2012-08-20,21:50:00,2.7230,2.7230,2.7110,2.7170,1890
2012-08-20,21:55:00,2.7170,2.7220,2.7130,2.7140,944
2012-08-20,22:00:00,2.7140,2.7190,2.7100,2.7180,1103
2012-08-20,22:05:00,2.7190,2.7210,2.7100,2.7120,1008
2012-08-20,22:10:00,2.7130,2.7210,2.7110,2.7200,661
2012-08-20,22:15:00,2.7200,2.7320,2.7190,2.7280,1196
2012-08-20,22:20:00,2.7260,2.7320,2.7230,2.7290,469
2012-08-20,22:25:00,2.7300,2.7380,2.7300,2.7360,457
2012-08-20,22:30:00,2.7360,2.7420,2.7330,2.7400,651
2012-08-20,22:35:00,2.7400,2.7410,2.7360,2.7410,479
2012-08-20,22:40:00,2.7410,2.7500,2.7400,2.7480,907
2012-08-20,22:45:00,2.7480,2.7490,2.7420,2.7470,607
2012-08-20,22:50:00,2.7470,2.7500,2.7440,2.7480,459
2012-08-20,22:55:00,2.7480,2.7480,2.7370,2.7420,867
2012-08-20,23:00:00,2.7430,2.7430,2.7380,2.7390,393
2012-08-20,23:05:00,2.7390,2.7400,2.7360,2.7360,258
2012-08-20,23:10:00,2.7370,2.7410,2.7310,2.7410,510
2012-08-20,23:15:00,2.7400,2.7420,2.7330,2.7330,198
2012-08-20,23:20:00,2.7330,2.7370,2.7240,2.7240,716
2012-08-20,23:25:00,2.7240,2.7260,2.7220,2.7250,455
2012-08-20,23:30:00,2.7250,2.7270,2.7170,2.7180,703
2012-08-20,23:35:00,2.7180,2.7310,2.7160,2.7290,762
2012-08-20,23:40:00,2.7290,2.7290,2.7210,2.7230,339
2012-08-20,23:45:00,2.7230,2.7250,2.7150,2.7250,427
2012-08-20,23:50:00,2.7240,2.7250,2.7190,2.7210,385
2012-08-20,23:55:00,2.7210,2.7270,2.7200,2.7250,201
2012-08-21,00:00:00,2.7260,2.7260,2.7130,2.7240,719
2012-08-21,00:05:00,2.7230,2.7290,2.7220,2.7270,311
2012-08-21,00:10:00,2.7280,2.7290,2.7240,2.7270,159
2012-08-21,00:15:00,2.7270,2.7350,2.7270,2.7310,581
2012-08-21,00:20:00,2.7310,2.7390,2.7300,2.7330,657
2012-08-21,00:25:00,2.7320,2.7370,2.7320,2.7350,314
2012-08-21,00:30:00,2.7340,2.7340,2.7230,2.7290,1307
2012-08-21,00:35:00,2.7290,2.7390,2.7270,2.7380,779
2012-08-21,00:40:00,2.7380,2.7460,2.7380,2.7440,1219
2012-08-21,00:45:00,2.7450,2.7450,2.7400,2.7400,594
2012-08-21,00:50:00,2.7400,2.7530,2.7400,2.7490,877
2012-08-21,00:55:00,2.7490,2.7500,2.7430,2.7440,210
2012-08-21,01:00:00,2.7450,2.7550,2.7450,2.7530,485
2012-08-21,01:05:00,2.7530,2.7540,2.7500,2.7530,795
2012-08-21,01:10:00,2.7530,2.7530,2.7500,2.7500,245
2012-08-21,01:15:00,2.7500,2.7690,2.7500,2.7660,1662
2012-08-21,01:20:00,2.7660,2.7720,2.7640,2.7660,1788
2012-08-21,01:25:00,2.7650,2.7700,2.7610,2.7650,1356
2012-08-21,01:30:00,2.7650,2.7650,2.7560,2.7560,838
2012-08-21,01:35:00,2.7580,2.7650,2.7580,2.7620,458
2012-08-21,01:40:00,2.7620,2.7740,2.7620,2.7720,639
2012-08-21,01:45:00,2.7720,2.7720,2.7650,2.7700,530
2012-08-21,01:50:00,2.7700,2.7710,2.7660,2.7680,353
2012-08-21,01:55:00,2.7680,2.7780,2.7660,2.7720,1062
2012-08-21,02:00:00,2.7720,2.7760,2.7700,2.7710,384
2012-08-21,02:05:00,2.7710,2.7740,2.7680,2.7690,962
2012-08-21,02:10:00,2.7700,2.7710,2.7680,2.7690,207
2012-08-21,02:15:00,2.7690,2.7840,2.7690,2.7730,1399
2012-08-21,02:20:00,2.7740,2.7850,2.7730,2.7790,820
2012-08-21,02:25:00,2.7780,2.7790,2.7700,2.7770,1704
2012-08-21,02:30:00,2.7770,2.7790,2.7750,2.7760,594
2012-08-21,02:35:00,2.7770,2.7770,2.7720,2.7730,241
2012-08-21,02:40:00,2.7730,2.7740,2.7660,2.7670,301
2012-08-21,02:45:00,2.7690,2.7740,2.7680,2.7710,284
2012-08-21,02:50:00,2.7710,2.7720,2.7680,2.7690,285
2012-08-21,02:55:00,2.7700,2.7700,2.7670,2.7680,133
2012-08-21,03:00:00,2.7680,2.7700,2.7670,2.7690,99
2012-08-21,03:05:00,2.7680,2.7710,2.7670,2.7710,104
2012-08-21,03:10:00,2.7710,2.7710,2.7690,2.7710,111
2012-08-21,03:15:00,2.7710,2.7760,2.7710,2.7750,159
2012-08-21,03:20:00,2.7750,2.7790,2.7740,2.7780,197
2012-08-21,03:25:00,2.7770,2.7770,2.7750,2.7750,81
2012-08-21,03:30:00,2.7750,2.7790,2.7740,2.7780,136
2012-08-21,03:35:00,2.7770,2.7770,2.7750,2.7750,100
2012-08-21,03:40:00,2.7750,2.7760,2.7730,2.7740,131
2012-08-21,03:45:00,2.7740,2.7750,2.7730,2.7740,60
2012-08-21,03:50:00,2.7730,2.7770,2.7730,2.7730,156
2012-08-21,03:55:00,2.7730,2.7750,2.7730,2.7750,132
2012-08-21,04:00:00,2.7750,2.7750,2.7720,2.7730,83
2012-08-21,04:05:00,2.7730,2.7750,2.7670,2.7670,252
2012-08-21,04:10:00,2.7680,2.7720,2.7670,2.7720,34
2012-08-21,04:15:00,2.7740,2.7740,2.7710,2.7740,16
2012-08-21,04:20:00,2.7740,2.7740,2.7720,2.7730,18
2012-08-21,04:25:00,2.7730,2.7740,2.7730,2.7740,2
2012-08-21,04:30:00,2.7740,2.7760,2.7720,2.7720,32
2012-08-21,04:35:00,2.7710,2.7730,2.7700,2.7720,18
2012-08-21,04:40:00,2.7720,2.7720,2.7690,2.7700,25
2012-08-21,04:45:00,2.7680,2.7720,2.7680,2.7700,15
2012-08-21,04:50:00,2.7700,2.7700,2.7670,2.7670,12
2012-08-21,04:55:00,2.7670,2.7690,2.7670,2.7680,17
2012-08-21,05:00:00,2.7670,2.7680,2.7670,2.7680,12
2012-08-21,05:05:00,2.7680,2.7690,2.7650,2.7660,42
2012-08-21,05:10:00,2.7660,2.7680,2.7650,2.7670,36
2012-08-21,06:00:00,2.7670,2.7690,2.7650,2.7690,9
2012-08-21,06:05:00,2.7700,2.7710,2.7700,2.7710,2
2012-08-21,06:10:00,2.7700,2.7700,2.7700,2.7700,2
2012-08-21,06:15:00,2.7730,2.7760,2.7730,2.7750,36
2012-08-21,06:25:00,2.7740,2.7740,2.7710,2.7710,4
2012-08-21,06:30:00,2.7690,2.7750,2.7690,2.7740,21
2012-08-21,06:35:00,2.7740,2.7740,2.7720,2.7730,11
2012-08-21,06:45:00,2.7750,2.7750,2.7750,2.7750,1
2012-08-21,06:50:00,2.7750,2.7750,2.7750,2.7750,1
2012-08-21,07:20:00,2.7750,2.7750,2.7750,2.7750,2
2012-08-21,07:40:00,2.7750,2.7750,2.7750,2.7750,2
2012-08-21,07:55:00,2.7710,2.7710,2.7710,2.7710,10
2012-08-21,08:00:00,2.7710,2.7710,2.7710,2.7710,2
2012-08-21,08:15:00,2.7730,2.7730,2.7720,2.7720,10
2012-08-21,08:20:00,2.7720,2.7720,2.7720,2.7720,19
2012-08-21,08:25:00,2.7710,2.7730,2.7710,2.7730,21
2012-08-21,08:30:00,2.7720,2.7720,2.7720,2.7720,2
2012-08-21,08:35:00,2.7730,2.7730,2.7710,2.7710,12
2012-08-21,08:40:00,2.7710,2.7740,2.7710,2.7720,13
2012-08-21,08:45:00,2.7720,2.7720,2.7720,2.7720,3
2012-08-21,08:50:00,2.7720,2.7730,2.7720,2.7730,4
2012-08-21,09:00:00,2.7730,2.7740,2.7730,2.7730,4
2012-08-21,09:05:00,2.7750,2.7750,2.7750,2.7750,1
2012-08-21,09:10:00,2.7720,2.7740,2.7720,2.7740,10
2012-08-21,09:15:00,2.7750,2.7750,2.7750,2.7750,2
2012-08-21,09:20:00,2.7760,2.7780,2.7760,2.7760,9
2012-08-21,09:30:00,2.7760,2.7760,2.7760,2.7760,2
2012-08-21,09:35:00,2.7740,2.7740,2.7740,2.7740,2
2012-08-21,09:40:00,2.7760,2.7760,2.7760,2.7760,1
2012-08-21,09:55:00,2.7740,2.7790,2.7740,2.7790,5
2012-08-21,10:00:00,2.7740,2.7740,2.7740,2.7740,2
2012-08-21,10:05:00,2.7730,2.7780,2.7730,2.7780,2
2012-08-21,10:10:00,2.7740,2.7740,2.7740,2.7740,1
2012-08-21,10:20:00,2.7730,2.7780,2.7730,2.7780,3
2012-08-21,10:30:00,2.7730,2.7770,2.7730,2.7770,3
2012-08-21,10:40:00,2.7740,2.7740,2.7740,2.7740,1
2012-08-21,10:45:00,2.7760,2.7760,2.7760,2.7760,1
2012-08-21,10:50:00,2.7730,2.7730,2.7730,2.7730,1
2012-08-21,10:55:00,2.7720,2.7770,2.7720,2.7770,8
2012-08-21,11:10:00,2.7750,2.7760,2.7750,2.7760,2
2012-08-21,11:20:00,2.7740,2.7760,2.7740,2.7760,3
2012-08-21,11:30:00,2.7720,2.7760,2.7720,2.7750,17
2012-08-21,11:35:00,2.7720,2.7740,2.7700,2.7730,16
2012-08-21,11:40:00,2.7690,2.7720,2.7670,2.7700,34
2012-08-21,11:45:00,2.7720,2.7730,2.7680,2.7690,26
2012-08-21,11:50:00,2.7680,2.7720,2.7670,2.7720,9
2012-08-21,11:55:00,2.7690,2.7730,2.7690,2.7690,23
2012-08-21,12:00:00,2.7680,2.7740,2.7670,2.7680,38
2012-08-21,12:05:00,2.7690,2.7700,2.7690,2.7700,2
2012-08-21,12:10:00,2.7720,2.7720,2.7720,2.7720,1
2012-08-21,12:15:00,2.7690,2.7720,2.7670,2.7690,25
2012-08-21,12:20:00,2.7720,2.7720,2.7680,2.7680,9
2012-08-21,12:25:00,2.7720,2.7720,2.7700,2.7700,3
2012-08-21,12:30:00,2.7680,2.7760,2.7680,2.7730,18
2012-08-21,12:35:00,2.7730,2.7730,2.7710,2.7730,12
2012-08-21,12:40:00,2.7730,2.7730,2.7710,2.7710,19
2012-08-21,12:45:00,2.7720,2.7720,2.7700,2.7710,8
2012-08-21,12:50:00,2.7730,2.7750,2.7730,2.7730,6
2012-08-21,12:55:00,2.7740,2.7740,2.7740,2.7740,3
2012-08-21,13:00:00,2.7730,2.7750,2.7730,2.7740,19
2012-08-21,13:05:00,2.7750,2.7780,2.7750,2.7780,46
2012-08-21,13:10:00,2.7780,2.7820,2.7760,2.7760,52
2012-08-21,13:15:00,2.7790,2.7800,2.7790,2.7800,6
2012-08-21,13:20:00,2.7800,2.7800,2.7790,2.7790,3
2012-08-21,13:25:00,2.7780,2.7790,2.7780,2.7780,3
2012-08-21,13:30:00,2.7770,2.7770,2.7760,2.7760,2
2012-08-21,13:35:00,2.7750,2.7750,2.7740,2.7740,9
2012-08-21,13:40:00,2.7740,2.7740,2.7730,2.7730,3
2012-08-21,13:45:00,2.7740,2.7740,2.7740,2.7740,2
2012-08-21,13:50:00,2.7720,2.7720,2.7680,2.7680,15
2012-08-21,13:55:00,2.7680,2.7680,2.7670,2.7670,11
2012-08-21,14:00:00,2.7660,2.7660,2.7640,2.7660,30
2012-08-21,14:05:00,2.7660,2.7670,2.7640,2.7670,18
2012-08-21,14:10:00,2.7670,2.7670,2.7650,2.7650,12
2012-08-21,14:15:00,2.7670,2.7680,2.7650,2.7660,12
2012-08-21,14:20:00,2.7660,2.7690,2.7660,2.7680,10
2012-08-21,14:25:00,2.7680,2.7690,2.7680,2.7680,6
2012-08-21,14:30:00,2.7680,2.7700,2.7680,2.7700,8
2012-08-21,14:35:00,2.7690,2.7690,2.7680,2.7690,9
2012-08-21,14:40:00,2.7690,2.7740,2.7680,2.7720,75
2012-08-21,14:50:00,2.7720,2.7800,2.7720,2.7740,88
2012-08-21,14:55:00,2.7740,2.7740,2.7740,2.7740,3
2012-08-21,15:00:00,2.7750,2.7750,2.7750,2.7750,3
2012-08-21,15:10:00,2.7740,2.7750,2.7710,2.7730,98
2012-08-21,15:15:00,2.7750,2.7760,2.7750,2.7760,26
2012-08-21,15:20:00,2.7740,2.7760,2.7740,2.7760,20
2012-08-21,15:25:00,2.7760,2.7790,2.7760,2.7790,6
2012-08-21,15:30:00,2.7800,2.7810,2.7760,2.7800,77
2012-08-21,15:35:00,2.7790,2.7800,2.7790,2.7790,29
2012-08-21,15:40:00,2.7770,2.7790,2.7770,2.7790,4
2012-08-21,15:45:00,2.7800,2.7840,2.7800,2.7810,52
2012-08-21,15:50:00,2.7820,2.7820,2.7770,2.7800,119
2012-08-21,15:55:00,2.7800,2.7830,2.7770,2.7770,37
2012-08-21,16:00:00,2.7790,2.7800,2.7790,2.7790,18
2012-08-21,16:05:00,2.7770,2.7870,2.7770,2.7840,106
2012-08-21,16:10:00,2.7840,2.7840,2.7810,2.7810,19
2012-08-21,16:15:00,2.7800,2.7860,2.7800,2.7820,68
2012-08-21,16:20:00,2.7820,2.7900,2.7820,2.7870,144
2012-08-21,16:25:00,2.7890,2.7910,2.7880,2.7880,27
2012-08-21,16:30:00,2.7880,2.7880,2.7870,2.7880,32
2012-08-21,16:35:00,2.7870,2.7870,2.7830,2.7850,26
2012-08-21,16:40:00,2.7840,2.7870,2.7840,2.7840,33
2012-08-21,16:45:00,2.7840,2.7860,2.7830,2.7860,14
2012-08-21,16:50:00,2.7860,2.7870,2.7840,2.7850,15
2012-08-21,16:55:00,2.7860,2.7860,2.7850,2.7860,6
2012-08-21,17:00:00,2.7840,2.7870,2.7830,2.7860,28
2012-08-21,17:05:00,2.7860,2.7910,2.7850,2.7910,89
2012-08-21,17:10:00,2.7900,2.7900,2.7880,2.7900,21
2012-08-21,17:15:00,2.7900,2.7920,2.7890,2.7920,29
2012-08-21,17:20:00,2.7910,2.7910,2.7860,2.7860,87
2012-08-21,17:25:00,2.7860,2.7870,2.7860,2.7870,7
2012-08-21,17:30:00,2.7870,2.7870,2.7870,2.7870,5
2012-08-21,17:35:00,2.7880,2.7880,2.7850,2.7850,16
2012-08-21,17:40:00,2.7850,2.7850,2.7790,2.7810,23
2012-08-21,17:45:00,2.7820,2.7910,2.7820,2.7900,121
2012-08-21,17:50:00,2.7900,2.7900,2.7860,2.7870,13
2012-08-21,17:55:00,2.7880,2.7990,2.7880,2.7960,299
2012-08-21,18:00:00,2.7970,2.7990,2.7960,2.7980,99
2012-08-21,18:05:00,2.7980,2.7990,2.7930,2.7970,106
2012-08-21,18:10:00,2.7960,2.7960,2.7910,2.7910,85
2012-08-21,18:15:00,2.7910,2.7910,2.7850,2.7910,124
2012-08-21,18:20:00,2.7910,2.7910,2.7830,2.7880,70
2012-08-21,18:25:00,2.7890,2.7950,2.7890,2.7920,81
2012-08-21,18:30:00,2.7900,2.7970,2.7900,2.7930,155
2012-08-21,18:35:00,2.7940,2.7940,2.7800,2.7810,128
2012-08-21,18:40:00,2.7810,2.7830,2.7790,2.7820,93
2012-08-21,18:45:00,2.7820,2.7840,2.7800,2.7830,64
2012-08-21,18:50:00,2.7820,2.7890,2.7820,2.7870,65
2012-08-21,18:55:00,2.7860,2.7890,2.7850,2.7870,72
2012-08-21,19:00:00,2.7860,2.7860,2.7840,2.7850,34
2012-08-21,19:05:00,2.7860,2.7870,2.7840,2.7850,54
2012-08-21,19:10:00,2.7850,2.7860,2.7820,2.7840,74
2012-08-21,19:15:00,2.7830,2.7870,2.7830,2.7850,105
2012-08-21,19:20:00,2.7850,2.7960,2.7850,2.7960,195
2012-08-21,19:25:00,2.7970,2.8030,2.7950,2.8000,442
2012-08-21,19:30:00,2.8010,2.8150,2.7990,2.8100,729
2012-08-21,19:35:00,2.8100,2.8100,2.8050,2.8060,175
2012-08-21,19:40:00,2.8050,2.8150,2.8040,2.8090,234
2012-08-21,19:45:00,2.8080,2.8180,2.8050,2.8180,351
2012-08-21,19:50:00,2.8180,2.8240,2.8150,2.8240,678
2012-08-21,19:55:00,2.8230,2.8280,2.8180,2.8250,411
2012-08-21,20:00:00,2.8260,2.8370,2.8260,2.8310,934
2012-08-21,20:05:00,2.8310,2.8320,2.8190,2.8210,701
2012-08-21,20:10:00,2.8220,2.8250,2.8190,2.8210,266
2012-08-21,20:15:00,2.8220,2.8240,2.8200,2.8220,513
2012-08-21,20:20:00,2.8240,2.8250,2.8140,2.8140,536
2012-08-21,20:25:00,2.8150,2.8180,2.8050,2.8070,561
2012-08-21,20:30:00,2.8070,2.8160,2.8070,2.8130,250
2012-08-21,20:35:00,2.8130,2.8330,2.8130,2.8280,1091
2012-08-21,20:40:00,2.8280,2.8280,2.8150,2.8170,504
2012-08-21,20:45:00,2.8160,2.8280,2.8150,2.8240,316
2012-08-21,20:50:00,2.8230,2.8270,2.8170,2.8200,450
2012-08-21,20:55:00,2.8190,2.8190,2.8050,2.8090,954
2012-08-21,21:00:00,2.8100,2.8220,2.7970,2.8210,2766
2012-08-21,21:05:00,2.8210,2.8300,2.8180,2.8200,1058
2012-08-21,21:10:00,2.8200,2.8250,2.8120,2.8210,608
2012-08-21,21:15:00,2.8210,2.8250,2.8060,2.8120,741
2012-08-21,21:20:00,2.8130,2.8210,2.8060,2.8060,562
2012-08-21,21:25:00,2.8050,2.8060,2.7930,2.7960,1365
2012-08-21,21:30:00,2.7960,2.8000,2.7920,2.7990,761
2012-08-21,21:35:00,2.8000,2.8020,2.7940,2.8000,1052
2012-08-21,21:40:00,2.8010,2.8090,2.8000,2.8080,707
2012-08-21,21:45:00,2.8070,2.8110,2.8030,2.8050,371
2012-08-21,21:50:00,2.8050,2.8050,2.7930,2.7980,652
2012-08-21,21:55:00,2.7990,2.8060,2.7990,2.8030,539
2012-08-21,22:00:00,2.8040,2.8060,2.7950,2.8010,995
2012-08-21,22:05:00,2.8000,2.8060,2.8000,2.8060,298
2012-08-21,22:10:00,2.8060,2.8130,2.7830,2.7830,2250
2012-08-21,22:15:00,2.7830,2.7830,2.7350,2.7410,7642
2012-08-21,22:20:00,2.7410,2.7420,2.7000,2.7380,11318
2012-08-21,22:25:00,2.7370,2.7470,2.7310,2.7460,2646
2012-08-21,22:30:00,2.7460,2.7480,2.7350,2.7420,2627
2012-08-21,22:35:00,2.7430,2.7460,2.7320,2.7430,1739
2012-08-21,22:40:00,2.7430,2.7750,2.7420,2.7650,4436
2012-08-21,22:45:00,2.7640,2.7680,2.7570,2.7670,1548
2012-08-21,22:50:00,2.7670,2.7960,2.7650,2.7890,4160
2012-08-21,22:55:00,2.7890,2.8170,2.7890,2.8130,4245
2012-08-21,23:00:00,2.8120,2.8170,2.7940,2.7970,2716
2012-08-21,23:05:00,2.7960,2.8120,2.7960,2.8060,1105
2012-08-21,23:10:00,2.8070,2.8250,2.8040,2.8230,2024
2012-08-21,23:15:00,2.8230,2.8360,2.8160,2.8280,4425
2012-08-21,23:20:00,2.8280,2.8320,2.8060,2.8080,1663
2012-08-21,23:25:00,2.8080,2.8160,2.8020,2.8130,914
2012-08-21,23:30:00,2.8140,2.8200,2.8100,2.8170,443
2012-08-21,23:35:00,2.8180,2.8180,2.8060,2.8080,641
2012-08-21,23:40:00,2.8090,2.8120,2.8040,2.8040,408
2012-08-21,23:45:00,2.8050,2.8090,2.8020,2.8070,300
2012-08-21,23:50:00,2.8070,2.8170,2.8060,2.8130,502
2012-08-21,23:55:00,2.8130,2.8190,2.8100,2.8130,394
2012-08-22,00:00:00,2.8130,2.8140,2.8030,2.8050,668
2012-08-22,00:05:00,2.8040,2.8100,2.8010,2.8090,728
2012-08-22,00:10:00,2.8080,2.8150,2.8050,2.8120,1255
2012-08-22,00:15:00,2.8120,2.8140,2.8080,2.8100,741
2012-08-22,00:20:00,2.8100,2.8110,2.8010,2.8010,644
2012-08-22,00:25:00,2.8010,2.8020,2.7940,2.7950,980
2012-08-22,00:30:00,2.7960,2.7960,2.7820,2.7890,1233
2012-08-22,00:35:00,2.7890,2.7960,2.7830,2.7870,969
2012-08-22,00:40:00,2.7880,2.7880,2.7790,2.7850,754
2012-08-22,00:45:00,2.7850,2.7890,2.7810,2.7850,555
2012-08-22,00:50:00,2.7850,2.7910,2.7780,2.7890,1014
2012-08-22,00:55:00,2.7890,2.8020,2.7890,2.7960,570
2012-08-22,01:00:00,2.7940,2.7940,2.7860,2.7910,348
2012-08-22,01:05:00,2.7900,2.7970,2.7880,2.7960,403
2012-08-22,01:10:00,2.7970,2.8180,2.7970,2.8100,2031
2012-08-22,01:15:00,2.8110,2.8250,2.8110,2.8170,1290
2012-08-22,01:20:00,2.8180,2.8230,2.8080,2.8200,877
2012-08-22,01:25:00,2.8200,2.8210,2.8050,2.8090,693
2012-08-22,01:30:00,2.8090,2.8110,2.8010,2.8060,466
2012-08-22,01:35:00,2.8060,2.8140,2.8020,2.8130,350
2012-08-22,01:40:00,2.8140,2.8140,2.8000,2.8070,367
2012-08-22,01:45:00,2.8060,2.8140,2.8000,2.8120,695
2012-08-22,01:50:00,2.8130,2.8180,2.8070,2.8080,459
2012-08-22,01:55:00,2.8080,2.8150,2.8060,2.8130,395
2012-08-22,02:00:00,2.8130,2.8140,2.8030,2.8090,465
2012-08-22,02:05:00,2.8090,2.8180,2.8050,2.8050,469
2012-08-22,02:10:00,2.8050,2.8100,2.7960,2.7980,891
2012-08-22,02:15:00,2.7970,2.7980,2.7860,2.7870,930
2012-08-22,02:20:00,2.7880,2.7920,2.7730,2.7750,2543
2012-08-22,02:25:00,2.7760,2.7810,2.7670,2.7800,4087
2012-08-22,02:30:00,2.7790,2.8060,2.7790,2.8050,2048
2012-08-22,02:35:00,2.8060,2.8090,2.7980,2.7990,370
2012-08-22,02:40:00,2.7990,2.8140,2.7990,2.8140,549
2012-08-22,02:45:00,2.8130,2.8140,2.8050,2.8120,381
2012-08-22,02:50:00,2.8110,2.8190,2.8110,2.8140,561
2012-08-22,02:55:00,2.8140,2.8140,2.8080,2.8110,241
2012-08-22,03:00:00,2.8110,2.8170,2.8100,2.8170,240
2012-08-22,03:05:00,2.8160,2.8200,2.8150,2.8190,226
2012-08-22,03:10:00,2.8180,2.8190,2.8170,2.8170,31
2012-08-22,03:15:00,2.8170,2.8180,2.8110,2.8120,102
2012-08-22,03:20:00,2.8120,2.8120,2.8060,2.8060,203
2012-08-22,03:25:00,2.8080,2.8150,2.8080,2.8130,84
2012-08-22,03:30:00,2.8130,2.8130,2.8060,2.8080,49
2012-08-22,03:35:00,2.8070,2.8070,2.8050,2.8060,55
2012-08-22,03:40:00,2.8070,2.8080,2.8070,2.8070,30
2012-08-22,03:45:00,2.8060,2.8080,2.8050,2.8060,36
2012-08-22,03:50:00,2.8070,2.8070,2.8030,2.8030,105
2012-08-22,03:55:00,2.8040,2.8130,2.8030,2.8120,103
2012-08-22,04:00:00,2.8120,2.8120,2.8090,2.8100,22
2012-08-22,04:05:00,2.8090,2.8120,2.8070,2.8120,59
2012-08-22,04:10:00,2.8100,2.8120,2.8100,2.8120,7
2012-08-22,04:15:00,2.8110,2.8120,2.8080,2.8100,65
2012-08-22,04:20:00,2.8090,2.8180,2.8080,2.8180,59
2012-08-22,04:25:00,2.8140,2.8140,2.8140,2.8140,3
2012-08-22,04:35:00,2.8170,2.8180,2.8170,2.8180,7
2012-08-22,04:40:00,2.8180,2.8240,2.8180,2.8230,41
2012-08-22,04:45:00,2.8210,2.8230,2.8200,2.8230,8
2012-08-22,04:50:00,2.8230,2.8270,2.8190,2.8190,69
2012-08-22,04:55:00,2.8190,2.8220,2.8180,2.8200,16
2012-08-22,05:00:00,2.8230,2.8240,2.8230,2.8230,63
2012-08-22,05:05:00,2.8230,2.8260,2.8210,2.8240,24
2012-08-22,05:10:00,2.8240,2.8300,2.8240,2.8300,119
2012-08-22,06:00:00,2.8300,2.8300,2.8200,2.8210,87
2012-08-22,06:05:00,2.8250,2.8260,2.8240,2.8260,9
2012-08-22,06:10:00,2.8240,2.8240,2.8220,2.8220,2
2012-08-22,06:20:00,2.8210,2.8210,2.8210,2.8210,1
2012-08-22,06:25:00,2.8210,2.8210,2.8170,2.8180,29
2012-08-22,06:30:00,2.8170,2.8210,2.8150,2.8150,27
2012-08-22,06:35:00,2.8160,2.8190,2.8110,2.8130,62
2012-08-22,06:40:00,2.8120,2.8130,2.8090,2.8130,26
2012-08-22,06:45:00,2.8090,2.8120,2.8070,2.8080,54
2012-08-22,06:50:00,2.8090,2.8150,2.8090,2.8130,40
2012-08-22,06:55:00,2.8150,2.8160,2.8120,2.8120,24
2012-08-22,07:00:00,2.8120,2.8130,2.8110,2.8130,14
2012-08-22,07:05:00,2.8130,2.8160,2.8090,2.8160,8
2012-08-22,07:15:00,2.8150,2.8180,2.8130,2.8140,34
2012-08-22,07:20:00,2.8180,2.8180,2.8140,2.8150,8
2012-08-22,07:25:00,2.8120,2.8130,2.8120,2.8120,5
2012-08-22,07:30:00,2.8100,2.8160,2.8100,2.8160,2
2012-08-22,07:50:00,2.8160,2.8160,2.8160,2.8160,5
2012-08-22,08:00:00,2.8190,2.8190,2.8160,2.8160,5
2012-08-22,08:10:00,2.8170,2.8230,2.8170,2.8220,26
2012-08-22,08:15:00,2.8230,2.8230,2.8230,2.8230,1
2012-08-22,08:20:00,2.8160,2.8160,2.8150,2.8150,2
2012-08-22,08:30:00,2.8140,2.8140,2.8140,2.8140,20
2012-08-22,08:35:00,2.8140,2.8140,2.8140,2.8140,2
2012-08-22,08:40:00,2.8160,2.8180,2.8160,2.8180,2
2012-08-22,08:55:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-22,09:00:00,2.8140,2.8140,2.8140,2.8140,2
2012-08-22,09:05:00,2.8130,2.8160,2.8130,2.8160,6
2012-08-22,09:25:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-22,09:30:00,2.8190,2.8190,2.8190,2.8190,1
2012-08-22,09:40:00,2.8200,2.8230,2.8170,2.8170,11
2012-08-22,09:45:00,2.8170,2.8170,2.8170,2.8170,3
2012-08-22,09:55:00,2.8150,2.8150,2.8150,2.8150,1
2012-08-22,10:10:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-22,10:25:00,2.8170,2.8170,2.8170,2.8170,4
2012-08-22,10:30:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-22,10:35:00,2.8160,2.8170,2.8160,2.8170,14
2012-08-22,10:40:00,2.8160,2.8160,2.8150,2.8150,6
2012-08-22,10:50:00,2.8160,2.8160,2.8160,2.8160,4
2012-08-22,11:00:00,2.8150,2.8160,2.8150,2.8160,2
2012-08-22,11:10:00,2.8140,2.8140,2.8140,2.8140,1
2012-08-22,11:30:00,2.8140,2.8140,2.8140,2.8140,1
2012-08-22,11:35:00,2.8130,2.8130,2.8130,2.8130,1
2012-08-22,11:45:00,2.8150,2.8170,2.8150,2.8160,9
2012-08-22,11:50:00,2.8170,2.8170,2.8170,2.8170,1
2012-08-22,11:55:00,2.8150,2.8150,2.8150,2.8150,16
2012-08-22,12:00:00,2.8130,2.8130,2.8130,2.8130,2
2012-08-22,12:05:00,2.8130,2.8130,2.8090,2.8100,130
2012-08-22,12:10:00,2.8100,2.8100,2.8100,2.8100,8
2012-08-22,12:20:00,2.8120,2.8120,2.8040,2.8040,48
2012-08-22,12:25:00,2.8040,2.8090,2.8000,2.8040,54
2012-08-22,12:30:00,2.8090,2.8110,2.8090,2.8100,8
2012-08-22,12:40:00,2.8110,2.8140,2.8110,2.8140,16
2012-08-22,12:45:00,2.8120,2.8120,2.8080,2.8080,5
2012-08-22,12:50:00,2.8060,2.8070,2.8050,2.8070,22
2012-08-22,12:55:00,2.8070,2.8070,2.8050,2.8070,11
2012-08-22,13:00:00,2.8050,2.8070,2.8050,2.8070,4
2012-08-22,13:05:00,2.8050,2.8080,2.8040,2.8050,32
2012-08-22,13:10:00,2.8050,2.8050,2.8050,2.8050,10
2012-08-22,13:15:00,2.8040,2.8040,2.8040,2.8040,4
2012-08-22,13:20:00,2.8020,2.8040,2.8020,2.8040,4
2012-08-22,13:25:00,2.8040,2.8070,2.8040,2.8040,12
2012-08-22,13:30:00,2.8040,2.8040,2.8040,2.8040,2
2012-08-22,13:40:00,2.8050,2.8050,2.8050,2.8050,1
2012-08-22,13:50:00,2.8030,2.8030,2.8030,2.8030,1
2012-08-22,14:00:00,2.8040,2.8040,2.8020,2.8030,6
2012-08-22,14:05:00,2.8020,2.8020,2.8020,2.8020,9
2012-08-22,14:10:00,2.8010,2.8020,2.8010,2.8020,14
2012-08-22,14:15:00,2.8020,2.8020,2.8020,2.8020,5
2012-08-22,14:20:00,2.8020,2.8030,2.8020,2.8030,18
2012-08-22,14:25:00,2.8040,2.8080,2.8040,2.8050,69
2012-08-22,14:30:00,2.8050,2.8060,2.8040,2.8040,3
2012-08-22,14:40:00,2.8040,2.8060,2.8040,2.8060,3
2012-08-22,14:45:00,2.8030,2.8030,2.8010,2.8010,17
2012-08-22,14:50:00,2.8020,2.8020,2.8020,2.8020,5
2012-08-22,14:55:00,2.8000,2.8010,2.7980,2.8000,20
2012-08-22,15:00:00,2.8010,2.8010,2.7980,2.7990,13
2012-08-22,15:05:00,2.7990,2.7990,2.7980,2.7980,2
2012-08-22,15:10:00,2.7980,2.8030,2.7970,2.8020,58
2012-08-22,15:15:00,2.8010,2.8030,2.8010,2.8020,5
2012-08-22,15:20:00,2.8010,2.8030,2.8010,2.8030,20
2012-08-22,15:25:00,2.8030,2.8030,2.8000,2.8000,15
2012-08-22,15:30:00,2.8000,2.8000,2.7980,2.7980,17
2012-08-22,15:40:00,2.8000,2.8000,2.7980,2.7990,11
2012-08-22,15:45:00,2.7980,2.8070,2.7970,2.7980,187
2012-08-22,15:50:00,2.7970,2.8000,2.7960,2.7990,56
2012-08-22,15:55:00,2.7980,2.7980,2.7980,2.7980,4
2012-08-22,16:00:00,2.7980,2.7990,2.7980,2.7990,4
2012-08-22,16:05:00,2.7990,2.8030,2.7990,2.8030,16
2012-08-22,16:10:00,2.8030,2.8050,2.8030,2.8040,11
2012-08-22,16:15:00,2.8030,2.8030,2.8030,2.8030,5
2012-08-22,16:20:00,2.8050,2.8060,2.8050,2.8060,15
2012-08-22,16:25:00,2.8060,2.8150,2.8060,2.8150,96
2012-08-22,16:30:00,2.8150,2.8180,2.8150,2.8160,60
2012-08-22,16:35:00,2.8150,2.8150,2.8140,2.8150,4
2012-08-22,16:40:00,2.8160,2.8160,2.8140,2.8150,17
2012-08-22,16:45:00,2.8150,2.8160,2.8150,2.8150,14
2012-08-22,16:50:00,2.8150,2.8160,2.8140,2.8140,9
2012-08-22,16:55:00,2.8130,2.8140,2.8090,2.8100,39
2012-08-22,17:00:00,2.8100,2.8100,2.8090,2.8090,4
2012-08-22,17:10:00,2.8090,2.8100,2.8090,2.8100,6
2012-08-22,17:15:00,2.8110,2.8110,2.8080,2.8110,29
2012-08-22,17:20:00,2.8110,2.8120,2.8110,2.8110,20
2012-08-22,17:25:00,2.8100,2.8100,2.8040,2.8070,106
2012-08-22,17:30:00,2.8070,2.8070,2.8050,2.8050,7
2012-08-22,17:35:00,2.8070,2.8110,2.8070,2.8100,63
2012-08-22,17:40:00,2.8090,2.8100,2.8080,2.8090,13
2012-08-22,17:45:00,2.8070,2.8150,2.8070,2.8140,188
2012-08-22,17:50:00,2.8140,2.8140,2.8130,2.8130,5
2012-08-22,17:55:00,2.8130,2.8130,2.8130,2.8130,8
2012-08-22,18:00:00,2.8130,2.8140,2.8120,2.8120,7
2012-08-22,18:05:00,2.8120,2.8160,2.8120,2.8160,11
2012-08-22,18:10:00,2.8150,2.8200,2.8130,2.8200,159
2012-08-22,18:15:00,2.8200,2.8220,2.8190,2.8210,92
2012-08-22,18:20:00,2.8200,2.8200,2.8150,2.8190,61
2012-08-22,18:25:00,2.8210,2.8240,2.8170,2.8220,125
2012-08-22,18:30:00,2.8230,2.8250,2.8200,2.8220,57
2012-08-22,18:35:00,2.8210,2.8220,2.8180,2.8180,53
2012-08-22,18:40:00,2.8180,2.8190,2.8130,2.8140,61
2012-08-22,18:45:00,2.8140,2.8150,2.8120,2.8150,40
2012-08-22,18:50:00,2.8150,2.8180,2.8150,2.8180,16
2012-08-22,18:55:00,2.8180,2.8180,2.8130,2.8130,33
2012-08-22,19:00:00,2.8130,2.8150,2.8120,2.8140,39
2012-08-22,19:05:00,2.8130,2.8140,2.8060,2.8060,66
2012-08-22,19:10:00,2.8070,2.8090,2.8010,2.8020,136
2012-08-22,19:15:00,2.8020,2.8040,2.8000,2.8030,65
2012-08-22,19:20:00,2.8020,2.8080,2.7950,2.8040,148
2012-08-22,19:25:00,2.8030,2.8050,2.8030,2.8030,12
2012-08-22,19:30:00,2.8020,2.8120,2.8020,2.8100,69
2012-08-22,19:35:00,2.8100,2.8210,2.8100,2.8150,195
2012-08-22,19:40:00,2.8150,2.8150,2.8050,2.8100,132
2012-08-22,19:45:00,2.8100,2.8220,2.8100,2.8190,272
2012-08-22,19:50:00,2.8200,2.8300,2.8170,2.8210,470
2012-08-22,19:55:00,2.8220,2.8220,2.8100,2.8110,175
2012-08-22,20:00:00,2.8110,2.8150,2.8040,2.8150,526
2012-08-22,20:05:00,2.8140,2.8210,2.8140,2.8160,199
2012-08-22,20:10:00,2.8150,2.8210,2.8150,2.8200,164
2012-08-22,20:15:00,2.8210,2.8260,2.8190,2.8210,194
2012-08-22,20:20:00,2.8220,2.8390,2.8220,2.8360,884
2012-08-22,20:25:00,2.8360,2.8360,2.8250,2.8260,354
2012-08-22,20:30:00,2.8250,2.8290,2.8200,2.8260,373
2012-08-22,20:35:00,2.8270,2.8300,2.8230,2.8240,194
2012-08-22,20:40:00,2.8240,2.8310,2.8220,2.8220,740
2012-08-22,20:45:00,2.8220,2.8250,2.8180,2.8210,174
2012-08-22,20:50:00,2.8220,2.8280,2.8110,2.8210,777
2012-08-22,20:55:00,2.8210,2.8210,2.8060,2.8080,1045
2012-08-22,21:00:00,2.8100,2.8270,2.8080,2.8230,1421
2012-08-22,21:05:00,2.8230,2.8250,2.8050,2.8140,1391
2012-08-22,21:10:00,2.8120,2.8200,2.8120,2.8160,518
2012-08-22,21:15:00,2.8180,2.8180,2.8070,2.8120,598
2012-08-22,21:20:00,2.8130,2.8180,2.8110,2.8170,294
2012-08-22,21:25:00,2.8170,2.8200,2.8110,2.8180,682
2012-08-22,21:30:00,2.8180,2.8250,2.8150,2.8170,978
2012-08-22,21:35:00,2.8180,2.8230,2.8140,2.8220,244
2012-08-22,21:40:00,2.8210,2.8210,2.8160,2.8180,338
2012-08-22,21:45:00,2.8180,2.8300,2.8180,2.8260,1192
2012-08-22,21:50:00,2.8260,2.8300,2.8210,2.8240,473
2012-08-22,21:55:00,2.8250,2.8290,2.8230,2.8290,256
2012-08-22,22:00:00,2.8290,2.8480,2.8260,2.8450,2968
2012-08-22,22:05:00,2.8450,2.8480,2.8340,2.8350,2148
2012-08-22,22:10:00,2.8340,2.8540,2.8330,2.8450,4029
2012-08-22,22:15:00,2.8460,2.8550,2.8460,2.8510,1778
2012-08-22,22:20:00,2.8500,2.8530,2.8420,2.8490,1032
2012-08-22,22:25:00,2.8500,2.8570,2.8440,2.8480,1182
2012-08-22,22:30:00,2.8480,2.8500,2.8430,2.8430,636
2012-08-22,22:35:00,2.8430,2.8470,2.8330,2.8350,1587
2012-08-22,22:40:00,2.8360,2.8470,2.8350,2.8470,570
2012-08-22,22:45:00,2.8470,2.8540,2.8420,2.8440,850
2012-08-22,22:50:00,2.8450,2.8480,2.8380,2.8410,608
2012-08-22,22:55:00,2.8400,2.8410,2.8350,2.8410,417
2012-08-22,23:00:00,2.8400,2.8410,2.8350,2.8390,849
2012-08-22,23:05:00,2.8400,2.8400,2.8340,2.8340,684
2012-08-22,23:10:00,2.8330,2.8360,2.8320,2.8330,263
2012-08-22,23:15:00,2.8330,2.8350,2.8240,2.8350,1159
2012-08-22,23:20:00,2.8350,2.8380,2.8320,2.8360,380
2012-08-22,23:25:00,2.8360,2.8440,2.8320,2.8360,651
2012-08-22,23:30:00,2.8360,2.8460,2.8350,2.8440,333
2012-08-22,23:35:00,2.8440,2.8450,2.8370,2.8430,432
2012-08-22,23:40:00,2.8420,2.8440,2.8320,2.8340,568
2012-08-22,23:45:00,2.8350,2.8350,2.8150,2.8210,1626
2012-08-22,23:50:00,2.8210,2.8240,2.8000,2.8100,2761
2012-08-22,23:55:00,2.8090,2.8140,2.7900,2.7990,2946
2012-08-23,00:00:00,2.8000,2.8050,2.7960,2.8040,997
2012-08-23,00:05:00,2.8040,2.8090,2.7950,2.8080,1054
2012-08-23,00:10:00,2.8080,2.8150,2.7990,2.8120,1413
2012-08-23,00:15:00,2.8120,2.8120,2.7980,2.8000,400
2012-08-23,00:20:00,2.8000,2.8030,2.7930,2.8030,605
2012-08-23,00:25:00,2.8020,2.8020,2.7840,2.7890,1301
2012-08-23,00:30:00,2.7890,2.7940,2.7870,2.7920,1343
2012-08-23,00:35:00,2.7930,2.7970,2.7870,2.7960,740
2012-08-23,00:40:00,2.7970,2.8030,2.7950,2.8000,525
2012-08-23,00:45:00,2.8000,2.8060,2.7960,2.8050,427
2012-08-23,00:50:00,2.8050,2.8070,2.8000,2.8010,413
2012-08-23,00:55:00,2.8010,2.8020,2.7960,2.7980,508
2012-08-23,01:00:00,2.7970,2.8010,2.7930,2.7990,639
2012-08-23,01:05:00,2.8000,2.8070,2.7960,2.8070,540
2012-08-23,01:10:00,2.8060,2.8140,2.8030,2.8130,534
2012-08-23,01:15:00,2.8130,2.8170,2.8010,2.8020,670
2012-08-23,01:20:00,2.8040,2.8100,2.8030,2.8040,253
2012-08-23,01:25:00,2.8050,2.8060,2.7970,2.7980,309
2012-08-23,01:30:00,2.7990,2.8170,2.7990,2.8150,1049
2012-08-23,01:35:00,2.8150,2.8200,2.8130,2.8150,687
2012-08-23,01:40:00,2.8150,2.8170,2.8130,2.8130,233
2012-08-23,01:45:00,2.8140,2.8160,2.8060,2.8080,605
2012-08-23,01:50:00,2.8080,2.8170,2.8080,2.8140,352
2012-08-23,01:55:00,2.8160,2.8190,2.8150,2.8170,297
2012-08-23,02:00:00,2.8170,2.8190,2.7970,2.8030,1179
2012-08-23,02:05:00,2.8020,2.8050,2.7810,2.7860,2678
2012-08-23,02:10:00,2.7860,2.7900,2.7720,2.7860,2966
2012-08-23,02:15:00,2.7850,2.8050,2.7810,2.7990,1746
2012-08-23,02:20:00,2.7990,2.8230,2.7980,2.8180,3265
2012-08-23,02:25:00,2.8180,2.8340,2.8120,2.8250,3822
2012-08-23,02:30:00,2.8250,2.8300,2.8230,2.8300,1224
2012-08-23,02:35:00,2.8300,2.8350,2.8300,2.8320,504
2012-08-23,02:40:00,2.8330,2.8330,2.8300,2.8300,401
2012-08-23,02:45:00,2.8320,2.8370,2.8300,2.8360,1127
2012-08-23,02:50:00,2.8350,2.8370,2.8350,2.8350,278
2012-08-23,02:55:00,2.8360,2.8450,2.8350,2.8420,1388
2012-08-23,03:00:00,2.8420,2.8430,2.8360,2.8370,392
2012-08-23,03:05:00,2.8380,2.8410,2.8380,2.8400,75
2012-08-23,03:10:00,2.8390,2.8400,2.8370,2.8380,85
2012-08-23,03:15:00,2.8380,2.8400,2.8370,2.8390,80
2012-08-23,03:20:00,2.8380,2.8460,2.8380,2.8460,321
2012-08-23,03:25:00,2.8470,2.8540,2.8460,2.8530,546
2012-08-23,03:30:00,2.8530,2.8550,2.8500,2.8540,378
2012-08-23,03:35:00,2.8530,2.8530,2.8500,2.8510,208
2012-08-23,03:40:00,2.8500,2.8520,2.8500,2.8520,141
2012-08-23,03:45:00,2.8520,2.8530,2.8500,2.8510,100
2012-08-23,03:50:00,2.8510,2.8530,2.8490,2.8510,132
2012-08-23,03:55:00,2.8500,2.8520,2.8460,2.8500,176
2012-08-23,04:00:00,2.8510,2.8520,2.8500,2.8510,36
2012-08-23,04:05:00,2.8500,2.8520,2.8500,2.8500,151
2012-08-23,04:10:00,2.8500,2.8530,2.8500,2.8530,31
2012-08-23,04:15:00,2.8540,2.8600,2.8530,2.8560,262
2012-08-23,04:20:00,2.8560,2.8630,2.8560,2.8590,309
2012-08-23,04:25:00,2.8600,2.8600,2.8540,2.8550,54
2012-08-23,04:30:00,2.8560,2.8560,2.8260,2.8510,123
2012-08-23,04:35:00,2.8510,2.8550,2.8510,2.8520,129
2012-08-23,04:40:00,2.8520,2.8530,2.8520,2.8530,3
2012-08-23,04:45:00,2.8530,2.8540,2.8500,2.8500,95
2012-08-23,04:50:00,2.8510,2.8510,2.8500,2.8510,10
2012-08-23,04:55:00,2.8510,2.8510,2.8490,2.8490,61
2012-08-23,05:00:00,2.8510,2.8510,2.8490,2.8500,28
2012-08-23,05:05:00,2.8500,2.8500,2.8490,2.8490,17
2012-08-23,05:10:00,2.8480,2.8500,2.8460,2.8490,90
2012-08-23,06:00:00,2.8440,2.8540,2.8440,2.8540,9
2012-08-23,06:05:00,2.8500,2.8540,2.8500,2.8540,3
2012-08-23,06:10:00,2.8540,2.8540,2.8540,2.8540,3
2012-08-23,06:15:00,2.8540,2.8540,2.8490,2.8520,35
2012-08-23,06:20:00,2.8520,2.8520,2.8490,2.8500,16
2012-08-23,06:25:00,2.8520,2.8520,2.8510,2.8520,4
2012-08-23,06:30:00,2.8520,2.8550,2.8520,2.8540,8
2012-08-23,06:35:00,2.8550,2.8550,2.8530,2.8530,4
2012-08-23,06:40:00,2.8530,2.8560,2.8530,2.8560,6
2012-08-23,06:45:00,2.8550,2.8590,2.8550,2.8590,20
2012-08-23,06:50:00,2.8560,2.8570,2.8550,2.8550,17
2012-08-23,07:05:00,2.8570,2.8570,2.8560,2.8560,10
2012-08-23,07:10:00,2.8560,2.8560,2.8560,2.8560,1
2012-08-23,07:15:00,2.8550,2.8550,2.8550,2.8550,1
2012-08-23,07:30:00,2.8570,2.8570,2.8570,2.8570,1
2012-08-23,07:35:00,2.8560,2.8560,2.8560,2.8560,1
2012-08-23,07:50:00,2.8570,2.8570,2.8570,2.8570,1
2012-08-23,07:55:00,2.8560,2.8560,2.8560,2.8560,1
2012-08-23,08:05:00,2.8560,2.8560,2.8560,2.8560,2
2012-08-23,08:15:00,2.8560,2.8560,2.8560,2.8560,10
2012-08-23,08:20:00,2.8570,2.8570,2.8570,2.8570,2
2012-08-23,08:30:00,2.8560,2.8560,2.8560,2.8560,2
2012-08-23,08:40:00,2.8560,2.8560,2.8560,2.8560,1
2012-08-23,08:45:00,2.8550,2.8550,2.8550,2.8550,1
2012-08-23,08:55:00,2.8560,2.8560,2.8560,2.8560,1
2012-08-23,09:00:00,2.8570,2.8570,2.8570,2.8570,1
2012-08-23,09:05:00,2.8570,2.8570,2.8570,2.8570,4
2012-08-23,09:10:00,2.8590,2.8590,2.8590,2.8590,1
2012-08-23,09:20:00,2.8590,2.8590,2.8540,2.8540,12
2012-08-23,09:30:00,2.8540,2.8540,2.8540,2.8540,3
2012-08-23,09:40:00,2.8540,2.8540,2.8540,2.8540,5
2012-08-23,09:45:00,2.8540,2.8540,2.8540,2.8540,1
2012-08-23,09:50:00,2.8540,2.8540,2.8540,2.8540,1
2012-08-23,09:55:00,2.8540,2.8540,2.8540,2.8540,3
2012-08-23,10:00:00,2.8540,2.8570,2.8540,2.8570,44
2012-08-23,10:10:00,2.8520,2.8520,2.8520,2.8520,11
2012-08-23,10:20:00,2.8510,2.8520,2.8510,2.8520,12
2012-08-23,10:25:00,2.8540,2.8560,2.8500,2.8500,3
2012-08-23,10:30:00,2.8520,2.8520,2.8520,2.8520,1
2012-08-23,10:40:00,2.8510,2.8510,2.8500,2.8500,9
2012-08-23,10:45:00,2.8510,2.8510,2.8500,2.8500,8
2012-08-23,11:00:00,2.8500,2.8520,2.8500,2.8520,3
2012-08-23,11:05:00,2.8540,2.8560,2.8540,2.8550,8
2012-08-23,11:10:00,2.8560,2.8560,2.8560,2.8560,3
2012-08-23,11:15:00,2.8550,2.8550,2.8510,2.8510,8
2012-08-23,11:20:00,2.8520,2.8520,2.8490,2.8520,13
2012-08-23,11:30:00,2.8490,2.8510,2.8480,2.8510,11
2012-08-23,11:40:00,2.8500,2.8500,2.8500,2.8500,1
2012-08-23,11:50:00,2.8480,2.8480,2.8480,2.8480,1
2012-08-23,11:55:00,2.8480,2.8480,2.8480,2.8480,1
2012-08-23,12:00:00,2.8470,2.8480,2.8460,2.8480,21
2012-08-23,12:05:00,2.8460,2.8480,2.8460,2.8470,7
2012-08-23,12:10:00,2.8490,2.8520,2.8470,2.8520,18
2012-08-23,12:15:00,2.8520,2.8580,2.8520,2.8550,17
2012-08-23,12:20:00,2.8560,2.8590,2.8560,2.8590,36
2012-08-23,12:25:00,2.8560,2.8570,2.8560,2.8570,8
2012-08-23,12:30:00,2.8570,2.8570,2.8470,2.8470,28
2012-08-23,12:35:00,2.8480,2.8510,2.8470,2.8480,14
2012-08-23,12:45:00,2.8470,2.8470,2.8460,2.8460,5
2012-08-23,12:50:00,2.8450,2.8470,2.8450,2.8460,3
2012-08-23,13:00:00,2.8470,2.8470,2.8460,2.8460,2
2012-08-23,13:05:00,2.8490,2.8510,2.8490,2.8510,3
2012-08-23,13:10:00,2.8510,2.8510,2.8480,2.8480,3
2012-08-23,13:15:00,2.8480,2.8480,2.8480,2.8480,1
2012-08-23,13:20:00,2.8490,2.8490,2.8490,2.8490,1
2012-08-23,13:25:00,2.8500,2.8500,2.8480,2.8480,2
2012-08-23,13:30:00,2.8480,2.8490,2.8480,2.8490,10
2012-08-23,13:35:00,2.8470,2.8470,2.8470,2.8470,8
2012-08-23,13:40:00,2.8460,2.8470,2.8460,2.8460,7
2012-08-23,13:45:00,2.8460,2.8470,2.8460,2.8470,6
2012-08-23,13:55:00,2.8450,2.8450,2.8410,2.8420,24
2012-08-23,14:00:00,2.8420,2.8430,2.8420,2.8430,22
2012-08-23,14:05:00,2.8420,2.8420,2.8420,2.8420,1
2012-08-23,14:10:00,2.8430,2.8440,2.8430,2.8440,11
2012-08-23,14:15:00,2.8450,2.8450,2.8440,2.8440,8
2012-08-23,14:20:00,2.8400,2.8410,2.8390,2.8410,35
2012-08-23,14:25:00,2.8410,2.8410,2.8410,2.8410,2
2012-08-23,14:30:00,2.8400,2.8400,2.8380,2.8380,2
2012-08-23,14:35:00,2.8400,2.8400,2.8400,2.8400,2
2012-08-23,14:40:00,2.8400,2.8400,2.8360,2.8370,27
2012-08-23,14:50:00,2.8370,2.8370,2.8360,2.8360,13
2012-08-23,14:55:00,2.8370,2.8370,2.8360,2.8360,4
2012-08-23,15:00:00,2.8380,2.8380,2.8360,2.8370,22
2012-08-23,15:05:00,2.8380,2.8380,2.8380,2.8380,2
2012-08-23,15:10:00,2.8350,2.8350,2.8300,2.8320,154
2012-08-23,15:15:00,2.8310,2.8330,2.8310,2.8330,22
2012-08-23,15:20:00,2.8320,2.8320,2.8320,2.8320,2
2012-08-23,15:25:00,2.8320,2.8330,2.8300,2.8310,29
2012-08-23,15:30:00,2.8310,2.8340,2.8290,2.8310,68
2012-08-23,15:35:00,2.8320,2.8330,2.8310,2.8310,21
2012-08-23,15:40:00,2.8310,2.8310,2.8310,2.8310,3
2012-08-23,15:45:00,2.8330,2.8330,2.8320,2.8320,4
2012-08-23,15:50:00,2.8310,2.8320,2.8300,2.8320,6
2012-08-23,15:55:00,2.8300,2.8310,2.8300,2.8310,2
2012-08-23,16:00:00,2.8300,2.8300,2.8280,2.8290,23
2012-08-23,16:05:00,2.8300,2.8300,2.8290,2.8300,23
2012-08-23,16:10:00,2.8300,2.8300,2.8280,2.8280,7
2012-08-23,16:15:00,2.8300,2.8320,2.8290,2.8310,44
2012-08-23,16:20:00,2.8320,2.8320,2.8320,2.8320,2
2012-08-23,16:25:00,2.8310,2.8310,2.8310,2.8310,7
2012-08-23,16:30:00,2.8310,2.8310,2.8300,2.8300,8
2012-08-23,16:35:00,2.8300,2.8360,2.8300,2.8340,34
2012-08-23,16:40:00,2.8360,2.8360,2.8350,2.8360,5
2012-08-23,16:45:00,2.8350,2.8350,2.8340,2.8340,16
2012-08-23,16:50:00,2.8320,2.8330,2.8310,2.8310,15
2012-08-23,16:55:00,2.8330,2.8360,2.8330,2.8360,29
2012-08-23,17:00:00,2.8350,2.8420,2.8350,2.8420,55
2012-08-23,17:05:00,2.8420,2.8420,2.8410,2.8410,16
2012-08-23,17:10:00,2.8410,2.8420,2.8410,2.8420,18
2012-08-23,17:15:00,2.8420,2.8430,2.8420,2.8420,20
2012-08-23,17:20:00,2.8420,2.8430,2.8340,2.8350,206
2012-08-23,17:30:00,2.8360,2.8370,2.8340,2.8370,15
2012-08-23,17:35:00,2.8370,2.8380,2.8370,2.8370,24
2012-08-23,17:40:00,2.8370,2.8390,2.8320,2.8320,42
2012-08-23,17:45:00,2.8340,2.8390,2.8310,2.8330,193
2012-08-23,17:50:00,2.8340,2.8350,2.8340,2.8340,8
2012-08-23,17:55:00,2.8340,2.8340,2.8340,2.8340,2
2012-08-23,18:00:00,2.8340,2.8350,2.8290,2.8300,57
2012-08-23,18:05:00,2.8300,2.8300,2.8130,2.8160,488
2012-08-23,18:10:00,2.8150,2.8170,2.8110,2.8150,80
2012-08-23,18:15:00,2.8160,2.8200,2.8140,2.8140,80
2012-08-23,18:20:00,2.8150,2.8180,2.8090,2.8140,157
2012-08-23,18:25:00,2.8150,2.8150,2.8110,2.8150,39
2012-08-23,18:30:00,2.8150,2.8160,2.8100,2.8100,86
2012-08-23,18:35:00,2.8110,2.8140,2.8060,2.8140,72
2012-08-23,18:40:00,2.8150,2.8160,2.8130,2.8160,53
2012-08-23,18:45:00,2.8150,2.8190,2.8150,2.8160,35
2012-08-23,18:50:00,2.8170,2.8210,2.8170,2.8180,43
2012-08-23,18:55:00,2.8180,2.8190,2.8170,2.8180,33
2012-08-23,19:00:00,2.8180,2.8260,2.8170,2.8240,70
2012-08-23,19:05:00,2.8240,2.8240,2.8220,2.8240,23
2012-08-23,19:10:00,2.8240,2.8260,2.8200,2.8200,97
2012-08-23,19:15:00,2.8210,2.8270,2.8110,2.8140,169
2012-08-23,19:20:00,2.8140,2.8150,2.8110,2.8120,37
2012-08-23,19:25:00,2.8120,2.8120,2.8110,2.8110,132
2012-08-23,19:30:00,2.8110,2.8190,2.8100,2.8190,144
2012-08-23,19:35:00,2.8190,2.8260,2.8150,2.8240,89
2012-08-23,19:40:00,2.8250,2.8260,2.8190,2.8210,94
2012-08-23,19:45:00,2.8210,2.8230,2.8200,2.8210,37
2012-08-23,19:50:00,2.8200,2.8230,2.8180,2.8180,189
2012-08-23,19:55:00,2.8190,2.8190,2.8120,2.8150,145
2012-08-23,20:00:00,2.8150,2.8190,2.8110,2.8170,283
2012-08-23,20:05:00,2.8190,2.8350,2.8190,2.8330,497
2012-08-23,20:10:00,2.8330,2.8340,2.8220,2.8320,469
2012-08-23,20:15:00,2.8330,2.8350,2.8250,2.8250,231
2012-08-23,20:20:00,2.8240,2.8250,2.8150,2.8180,327
2012-08-23,20:25:00,2.8170,2.8280,2.8170,2.8270,268
2012-08-23,20:30:00,2.8270,2.8290,2.8200,2.8250,295
2012-08-23,20:35:00,2.8260,2.8380,2.8260,2.8380,776
2012-08-23,20:40:00,2.8380,2.8390,2.8260,2.8300,895
2012-08-23,20:45:00,2.8300,2.8350,2.8270,2.8340,798
2012-08-23,20:50:00,2.8330,2.8360,2.8220,2.8230,376
2012-08-23,20:55:00,2.8230,2.8370,2.8230,2.8310,492
2012-08-23,21:00:00,2.8330,2.8340,2.8140,2.8180,1317
2012-08-23,21:05:00,2.8190,2.8240,2.8170,2.8210,417
2012-08-23,21:10:00,2.8200,2.8230,2.8140,2.8230,527
2012-08-23,21:15:00,2.8230,2.8260,2.8190,2.8200,435
2012-08-23,21:20:00,2.8200,2.8250,2.8170,2.8210,485
2012-08-23,21:25:00,2.8200,2.8210,2.8150,2.8190,548
2012-08-23,21:30:00,2.8200,2.8240,2.8090,2.8090,814
2012-08-23,21:35:00,2.8090,2.8120,2.8050,2.8080,969
2012-08-23,21:40:00,2.8070,2.8070,2.7910,2.7920,1371
2012-08-23,21:45:00,2.7910,2.8010,2.7910,2.7940,1230
2012-08-23,21:50:00,2.7930,2.7930,2.7810,2.7900,1838
2012-08-23,21:55:00,2.7900,2.7940,2.7880,2.7920,1163
2012-08-23,22:00:00,2.7920,2.7920,2.7850,2.7870,919
2012-08-23,22:05:00,2.7860,2.7880,2.7730,2.7800,2215
2012-08-23,22:10:00,2.7790,2.7870,2.7730,2.7860,1237
2012-08-23,22:15:00,2.7860,2.7870,2.7760,2.7800,861
2012-08-23,22:20:00,2.7790,2.7850,2.7770,2.7850,847
2012-08-23,22:25:00,2.7840,2.7860,2.7600,2.7640,2488
2012-08-23,22:30:00,2.7630,2.7630,2.6820,2.7190,20072
2012-08-23,22:35:00,2.7200,2.7300,2.7000,2.7140,6631
2012-08-23,22:40:00,2.7130,2.7240,2.7020,2.7150,3476
2012-08-23,22:45:00,2.7150,2.7280,2.7080,2.7240,2682
2012-08-23,22:50:00,2.7240,2.7280,2.7160,2.7230,2313
2012-08-23,22:55:00,2.7230,2.7280,2.7150,2.7250,1809
2012-08-23,23:00:00,2.7250,2.7370,2.7170,2.7190,3400
2012-08-23,23:05:00,2.7190,2.7230,2.7170,2.7210,1364
2012-08-23,23:10:00,2.7200,2.7330,2.7180,2.7240,2207
2012-08-23,23:15:00,2.7230,2.7340,2.7200,2.7290,1770
2012-08-23,23:20:00,2.7290,2.7370,2.7260,2.7330,1053
2012-08-23,23:25:00,2.7340,2.7380,2.7310,2.7340,650
2012-08-23,23:30:00,2.7340,2.7470,2.7330,2.7400,1999
2012-08-23,23:35:00,2.7390,2.7480,2.7370,2.7440,813
2012-08-23,23:40:00,2.7440,2.7460,2.7350,2.7360,880
2012-08-23,23:45:00,2.7350,2.7360,2.7220,2.7320,1302
2012-08-23,23:50:00,2.7310,2.7410,2.7300,2.7360,738
2012-08-23,23:55:00,2.7370,2.7440,2.7280,2.7280,1162
2012-08-24,00:00:00,2.7280,2.7380,2.7230,2.7370,1305
2012-08-24,00:05:00,2.7370,2.7450,2.7340,2.7380,1359
2012-08-24,00:10:00,2.7370,2.7400,2.7300,2.7320,558
2012-08-24,00:15:00,2.7330,2.7410,2.7310,2.7400,709
2012-08-24,00:20:00,2.7400,2.7410,2.7350,2.7410,468
2012-08-24,00:25:00,2.7400,2.7600,2.7400,2.7580,2942
2012-08-24,00:30:00,2.7580,2.7690,2.7510,2.7690,2231
2012-08-24,00:35:00,2.7680,2.7700,2.7600,2.7690,1321
2012-08-24,00:40:00,2.7690,2.7710,2.7580,2.7620,919
2012-08-24,00:45:00,2.7620,2.7620,2.7520,2.7560,710
2012-08-24,00:50:00,2.7560,2.7570,2.7510,2.7510,358
2012-08-24,00:55:00,2.7520,2.7620,2.7520,2.7560,396
2012-08-24,01:00:00,2.7570,2.7650,2.7530,2.7600,975
2012-08-24,01:05:00,2.7600,2.7630,2.7590,2.7610,220
2012-08-24,01:10:00,2.7600,2.7610,2.7560,2.7600,414
2012-08-24,01:15:00,2.7600,2.7610,2.7520,2.7540,411
2012-08-24,01:20:00,2.7530,2.7580,2.7470,2.7470,723
2012-08-24,01:25:00,2.7470,2.7510,2.7430,2.7450,464
2012-08-24,01:30:00,2.7460,2.7520,2.7410,2.7510,377
2012-08-24,01:35:00,2.7520,2.7520,2.7420,2.7430,330
2012-08-24,01:40:00,2.7430,2.7460,2.7360,2.7370,748
2012-08-24,01:45:00,2.7370,2.7580,2.7350,2.7570,965
2012-08-24,01:50:00,2.7580,2.7650,2.7560,2.7620,1040
2012-08-24,01:55:00,2.7630,2.7640,2.7520,2.7580,1106
2012-08-24,02:00:00,2.7580,2.7610,2.7510,2.7550,746
2012-08-24,02:05:00,2.7550,2.7630,2.7430,2.7610,1496
2012-08-24,02:10:00,2.7610,2.7800,2.7600,2.7750,1901
2012-08-24,02:15:00,2.7750,2.7930,2.7740,2.7850,3251
2012-08-24,02:20:00,2.7840,2.8090,2.7810,2.8040,4198
2012-08-24,02:25:00,2.8040,2.8130,2.7960,2.8050,4687
2012-08-24,02:30:00,2.8050,2.8220,2.8050,2.8220,1538
2012-08-24,02:35:00,2.8220,2.8230,2.8100,2.8130,987
2012-08-24,02:40:00,2.8120,2.8280,2.8100,2.8270,388
2012-08-24,02:45:00,2.8280,2.8300,2.8220,2.8250,468
2012-08-24,02:50:00,2.8250,2.8290,2.8240,2.8270,244
2012-08-24,02:55:00,2.8270,2.8290,2.8250,2.8260,143
2012-08-24,03:00:00,2.8270,2.8350,2.8260,2.8350,483
2012-08-24,03:05:00,2.8340,2.8350,2.8280,2.8300,155
2012-08-24,03:10:00,2.8310,2.8330,2.8280,2.8290,225
2012-08-24,03:15:00,2.8280,2.8320,2.8280,2.8300,148
2012-08-24,03:20:00,2.8290,2.8300,2.8270,2.8280,221
2012-08-24,03:25:00,2.8270,2.8280,2.8250,2.8270,172
2012-08-24,03:30:00,2.8280,2.8300,2.8260,2.8260,168
2012-08-24,03:35:00,2.8260,2.8260,2.8240,2.8250,125
2012-08-24,03:40:00,2.8250,2.8270,2.8240,2.8250,103
2012-08-24,03:45:00,2.8250,2.8250,2.8210,2.8230,213
2012-08-24,03:50:00,2.8230,2.8270,2.8220,2.8260,114
2012-08-24,03:55:00,2.8260,2.8260,2.8210,2.8210,127
2012-08-24,04:00:00,2.8220,2.8220,2.8200,2.8210,80
2012-08-24,04:05:00,2.8210,2.8230,2.8200,2.8220,70
2012-08-24,04:10:00,2.8240,2.8270,2.8220,2.8270,93
2012-08-24,04:15:00,2.8280,2.8300,2.8260,2.8260,43
2012-08-24,04:20:00,2.8260,2.8270,2.8240,2.8270,105
2012-08-24,04:25:00,2.8270,2.8310,2.8260,2.8290,155
2012-08-24,04:30:00,2.8290,2.8300,2.8290,2.8290,16
2012-08-24,04:35:00,2.8290,2.8340,2.8290,2.8340,60
2012-08-24,04:40:00,2.8340,2.8420,2.8340,2.8400,143
2012-08-24,04:45:00,2.8420,2.8430,2.8390,2.8430,43
2012-08-24,04:50:00,2.8410,2.8420,2.8390,2.8400,90
2012-08-24,04:55:00,2.8420,2.8430,2.8390,2.8400,50
2012-08-24,05:00:00,2.8390,2.8390,2.8340,2.8340,66
2012-08-24,05:05:00,2.8320,2.8340,2.8300,2.8310,25
2012-08-24,05:10:00,2.8330,2.8370,2.8320,2.8350,14
2012-08-24,06:00:00,2.8330,2.8400,2.8290,2.8330,18
2012-08-24,06:05:00,2.8330,2.8360,2.8310,2.8310,23
2012-08-24,06:10:00,2.8310,2.8310,2.8300,2.8300,24
2012-08-24,06:15:00,2.8340,2.8340,2.8300,2.8310,11
2012-08-24,06:20:00,2.8310,2.8370,2.8310,2.8370,14
2012-08-24,06:25:00,2.8360,2.8390,2.8360,2.8390,26
2012-08-24,06:30:00,2.8430,2.8430,2.8430,2.8430,10
2012-08-24,06:35:00,2.8440,2.8450,2.8440,2.8450,13
2012-08-24,06:40:00,2.8420,2.8420,2.8420,2.8420,1
2012-08-24,06:45:00,2.8440,2.8440,2.8400,2.8400,3
2012-08-24,06:50:00,2.8390,2.8390,2.8380,2.8380,4
2012-08-24,07:00:00,2.8340,2.8400,2.8340,2.8400,13
2012-08-24,07:05:00,2.8400,2.8400,2.8400,2.8400,1
2012-08-24,07:10:00,2.8380,2.8390,2.8380,2.8390,2
2012-08-24,07:20:00,2.8390,2.8420,2.8350,2.8350,22
2012-08-24,07:30:00,2.8360,2.8360,2.8350,2.8350,2
2012-08-24,07:35:00,2.8350,2.8350,2.8350,2.8350,2
2012-08-24,07:40:00,2.8370,2.8370,2.8370,2.8370,3
2012-08-24,07:50:00,2.8390,2.8390,2.8370,2.8370,10
2012-08-24,07:55:00,2.8370,2.8370,2.8320,2.8320,10
2012-08-24,08:00:00,2.8330,2.8340,2.8330,2.8340,2
2012-08-24,08:05:00,2.8340,2.8360,2.8340,2.8350,8
2012-08-24,08:10:00,2.8310,2.8310,2.8310,2.8310,1
2012-08-24,08:15:00,2.8320,2.8340,2.8320,2.8330,12
2012-08-24,08:20:00,2.8330,2.8330,2.8320,2.8320,6
2012-08-24,08:30:00,2.8310,2.8380,2.8300,2.8380,14
2012-08-24,08:35:00,2.8370,2.8370,2.8350,2.8350,7
2012-08-24,08:40:00,2.8340,2.8340,2.8310,2.8340,7
2012-08-24,08:45:00,2.8340,2.8550,2.8340,2.8500,157
2012-08-24,08:50:00,2.8510,2.8680,2.8510,2.8620,232
2012-08-24,08:55:00,2.8630,2.8690,2.8610,2.8670,76
2012-08-24,09:00:00,2.8680,2.8690,2.8530,2.8530,30
2012-08-24,09:05:00,2.8550,2.8580,2.8550,2.8560,8
2012-08-24,09:10:00,2.8550,2.8620,2.8550,2.8580,23
2012-08-24,09:15:00,2.8600,2.8630,2.8600,2.8630,7
2012-08-24,09:20:00,2.8620,2.8620,2.8620,2.8620,1
2012-08-24,09:25:00,2.8630,2.8650,2.8590,2.8590,22
2012-08-24,09:30:00,2.8600,2.8640,2.8580,2.8630,23
2012-08-24,09:35:00,2.8650,2.8650,2.8650,2.8650,2
2012-08-24,09:40:00,2.8650,2.8650,2.8650,2.8650,4
2012-08-24,09:45:00,2.8630,2.8630,2.8630,2.8630,3
2012-08-24,09:50:00,2.8640,2.8640,2.8640,2.8640,1
2012-08-24,09:55:00,2.8630,2.8630,2.8620,2.8630,8
2012-08-24,10:00:00,2.8620,2.8620,2.8610,2.8610,8
2012-08-24,10:05:00,2.8620,2.8630,2.8620,2.8630,2
2012-08-24,10:10:00,2.8620,2.8640,2.8610,2.8640,20
2012-08-24,10:15:00,2.8620,2.8630,2.8610,2.8630,9
2012-08-24,10:20:00,2.8620,2.8630,2.8620,2.8630,9
2012-08-24,10:25:00,2.8630,2.8660,2.8620,2.8630,27
2012-08-24,10:30:00,2.8640,2.8670,2.8640,2.8660,8
2012-08-24,10:35:00,2.8670,2.8670,2.8670,2.8670,1
2012-08-24,10:40:00,2.8650,2.8650,2.8650,2.8650,1
2012-08-24,10:45:00,2.8650,2.8650,2.8640,2.8640,3
2012-08-24,10:50:00,2.8630,2.8630,2.8630,2.8630,2
2012-08-24,10:55:00,2.8650,2.8770,2.8650,2.8740,117
2012-08-24,11:00:00,2.8750,2.8750,2.8730,2.8740,18
2012-08-24,11:05:00,2.8730,2.8740,2.8730,2.8740,4
2012-08-24,11:10:00,2.8740,2.8740,2.8690,2.8700,15
2012-08-24,11:15:00,2.8700,2.8720,2.8700,2.8720,3
2012-08-24,11:25:00,2.8680,2.8690,2.8680,2.8690,3
2012-08-24,11:30:00,2.8700,2.8700,2.8700,2.8700,1
2012-08-24,11:35:00,2.8680,2.8680,2.8610,2.8610,11
2012-08-24,11:40:00,2.8630,2.8630,2.8600,2.8600,13
2012-08-24,11:45:00,2.8600,2.8610,2.8590,2.8610,14
2012-08-24,11:50:00,2.8600,2.8600,2.8590,2.8590,7
2012-08-24,11:55:00,2.8590,2.8590,2.8510,2.8550,30
2012-08-24,12:00:00,2.8540,2.8570,2.8540,2.8550,19
2012-08-24,12:05:00,2.8560,2.8570,2.8410,2.8450,126
2012-08-24,12:10:00,2.8450,2.8510,2.8440,2.8490,31
2012-08-24,12:15:00,2.8470,2.8480,2.8460,2.8460,7
2012-08-24,12:20:00,2.8470,2.8480,2.8450,2.8450,13
2012-08-24,12:25:00,2.8450,2.8450,2.8360,2.8360,49
2012-08-24,12:30:00,2.8380,2.8390,2.8210,2.8230,378
2012-08-24,12:35:00,2.8230,2.8230,2.8190,2.8220,121
2012-08-24,12:40:00,2.8200,2.8230,2.8190,2.8190,54
2012-08-24,12:45:00,2.8190,2.8290,2.8190,2.8240,121
2012-08-24,12:50:00,2.8250,2.8260,2.8240,2.8250,22
2012-08-24,12:55:00,2.8230,2.8240,2.8230,2.8230,8
2012-08-24,13:00:00,2.8230,2.8250,2.8210,2.8230,39
2012-08-24,13:05:00,2.8220,2.8230,2.8170,2.8190,71
2012-08-24,13:10:00,2.8200,2.8230,2.8180,2.8180,44
2012-08-24,13:15:00,2.8200,2.8200,2.8200,2.8200,6
2012-08-24,13:20:00,2.8210,2.8210,2.8190,2.8210,5
2012-08-24,13:25:00,2.8220,2.8220,2.8220,2.8220,2
2012-08-24,13:30:00,2.8210,2.8220,2.8190,2.8190,9
2012-08-24,13:40:00,2.8190,2.8200,2.8190,2.8200,6
2012-08-24,13:45:00,2.8200,2.8200,2.8170,2.8170,13
2012-08-24,13:50:00,2.8150,2.8170,2.8150,2.8160,22
2012-08-24,13:55:00,2.8140,2.8140,2.8140,2.8140,1
2012-08-24,14:00:00,2.8150,2.8170,2.8130,2.8150,41
2012-08-24,14:05:00,2.8140,2.8150,2.8120,2.8140,45
2012-08-24,14:10:00,2.8150,2.8190,2.8150,2.8170,52
2012-08-24,14:15:00,2.8180,2.8180,2.8160,2.8160,7
2012-08-24,14:20:00,2.8160,2.8170,2.8140,2.8150,35
2012-08-24,14:25:00,2.8150,2.8160,2.8130,2.8130,17
2012-08-24,14:30:00,2.8130,2.8130,2.8110,2.8120,7
2012-08-24,14:35:00,2.8120,2.8120,2.8100,2.8110,24
2012-08-24,14:40:00,2.8120,2.8180,2.8120,2.8140,84
2012-08-24,14:45:00,2.8160,2.8190,2.8160,2.8180,40
2012-08-24,14:50:00,2.8180,2.8180,2.8180,2.8180,3
2012-08-24,14:55:00,2.8170,2.8170,2.8170,2.8170,13
2012-08-24,15:00:00,2.8160,2.8190,2.8150,2.8190,21
2012-08-24,15:05:00,2.8170,2.8170,2.8060,2.8060,165
2012-08-24,15:10:00,2.8060,2.8130,2.8060,2.8120,55
2012-08-24,15:15:00,2.8110,2.8130,2.8100,2.8120,15
2012-08-24,15:20:00,2.8130,2.8190,2.8130,2.8150,83
2012-08-24,15:25:00,2.8160,2.8160,2.8130,2.8140,38
2012-08-24,15:30:00,2.8130,2.8140,2.8100,2.8100,34
2012-08-24,15:35:00,2.8120,2.8120,2.8120,2.8120,2
2012-08-24,15:40:00,2.8120,2.8120,2.8100,2.8100,7
2012-08-24,15:45:00,2.8090,2.8090,2.8090,2.8090,7
2012-08-24,15:50:00,2.8110,2.8110,2.8090,2.8090,38
2012-08-24,15:55:00,2.8100,2.8100,2.8100,2.8100,1
2012-08-24,16:00:00,2.8120,2.8120,2.8120,2.8120,7
2012-08-24,16:05:00,2.8110,2.8110,2.8110,2.8110,7
2012-08-24,16:10:00,2.8110,2.8110,2.8070,2.8100,52
2012-08-24,16:15:00,2.8100,2.8100,2.8090,2.8090,3
2012-08-24,16:20:00,2.8100,2.8180,2.8100,2.8170,105
2012-08-24,16:25:00,2.8180,2.8190,2.8130,2.8190,52
2012-08-24,16:30:00,2.8190,2.8210,2.8160,2.8160,22
2012-08-24,16:35:00,2.8190,2.8210,2.8190,2.8190,44
2012-08-24,16:40:00,2.8190,2.8200,2.8190,2.8200,9
2012-08-24,16:45:00,2.8200,2.8280,2.8200,2.8280,61
2012-08-24,16:50:00,2.8290,2.8310,2.8280,2.8290,91
2012-08-24,16:55:00,2.8280,2.8300,2.8270,2.8270,39
2012-08-24,17:00:00,2.8270,2.8270,2.8260,2.8260,5
2012-08-24,17:05:00,2.8260,2.8270,2.8240,2.8270,24
2012-08-24,17:10:00,2.8270,2.8290,2.8260,2.8270,22
2012-08-24,17:15:00,2.8260,2.8260,2.8240,2.8250,19
2012-08-24,17:20:00,2.8260,2.8330,2.8260,2.8330,91
2012-08-24,17:25:00,2.8330,2.8360,2.8330,2.8340,38
2012-08-24,17:30:00,2.8340,2.8340,2.8290,2.8290,18
2012-08-24,17:35:00,2.8280,2.8280,2.8260,2.8270,11
2012-08-24,17:40:00,2.8270,2.8280,2.8240,2.8280,61
2012-08-24,17:45:00,2.8270,2.8270,2.8250,2.8250,12
2012-08-24,17:50:00,2.8240,2.8260,2.8210,2.8260,75
2012-08-24,17:55:00,2.8280,2.8280,2.8180,2.8200,162
2012-08-24,18:00:00,2.8210,2.8210,2.8180,2.8180,20
2012-08-24,18:05:00,2.8160,2.8220,2.8160,2.8220,23
2012-08-24,18:10:00,2.8220,2.8220,2.8180,2.8180,17
2012-08-24,18:15:00,2.8190,2.8260,2.8190,2.8260,42
2012-08-24,18:20:00,2.8270,2.8280,2.8250,2.8270,89
2012-08-24,18:25:00,2.8270,2.8290,2.8260,2.8290,94
2012-08-24,18:30:00,2.8280,2.8300,2.8280,2.8290,64
2012-08-24,18:35:00,2.8290,2.8330,2.8280,2.8320,50
2012-08-24,18:40:00,2.8320,2.8400,2.8320,2.8400,212
2012-08-24,18:45:00,2.8400,2.8400,2.8300,2.8320,89
2012-08-24,18:50:00,2.8320,2.8410,2.8310,2.8410,233
2012-08-24,18:55:00,2.8410,2.8470,2.8410,2.8440,100
2012-08-24,19:00:00,2.8430,2.8450,2.8380,2.8390,113
2012-08-24,19:05:00,2.8390,2.8430,2.8370,2.8420,89
2012-08-24,19:10:00,2.8410,2.8440,2.8380,2.8410,45
2012-08-24,19:15:00,2.8430,2.8450,2.8390,2.8390,60
2012-08-24,19:20:00,2.8400,2.8400,2.8360,2.8400,39
2012-08-24,19:25:00,2.8410,2.8420,2.8280,2.8280,162
2012-08-24,19:30:00,2.8290,2.8310,2.8270,2.8290,58
2012-08-24,19:35:00,2.8300,2.8340,2.8300,2.8300,64
2012-08-24,19:40:00,2.8310,2.8350,2.8310,2.8350,39
2012-08-24,19:45:00,2.8340,2.8410,2.8340,2.8400,121
2012-08-24,19:50:00,2.8390,2.8430,2.8380,2.8380,72
2012-08-24,19:55:00,2.8380,2.8420,2.8340,2.8410,131
2012-08-24,20:00:00,2.8400,2.8420,2.8370,2.8400,198
2012-08-24,20:05:00,2.8400,2.8410,2.8290,2.8310,291
2012-08-24,20:10:00,2.8300,2.8400,2.8300,2.8380,200
2012-08-24,20:15:00,2.8390,2.8500,2.8380,2.8500,460
2012-08-24,20:20:00,2.8480,2.8480,2.8300,2.8310,536
2012-08-24,20:25:00,2.8310,2.8400,2.8290,2.8320,417
2012-08-24,20:30:00,2.8320,2.8340,2.8150,2.8220,646
2012-08-24,20:35:00,2.8230,2.8300,2.8130,2.8130,412
2012-08-24,20:40:00,2.8130,2.8130,2.7830,2.8020,1972
2012-08-24,20:45:00,2.8020,2.8120,2.8010,2.8100,488
2012-08-24,20:50:00,2.8080,2.8140,2.7970,2.8010,756
2012-08-24,20:55:00,2.8010,2.8110,2.8010,2.8020,434
2012-08-24,21:00:00,2.8010,2.8170,2.8010,2.8140,1236
2012-08-24,21:05:00,2.8120,2.8320,2.8100,2.8270,1674
2012-08-24,21:10:00,2.8260,2.8400,2.8220,2.8350,1113
2012-08-24,21:15:00,2.8360,2.8380,2.8180,2.8190,1280
2012-08-24,21:20:00,2.8180,2.8260,2.8150,2.8250,630
2012-08-24,21:25:00,2.8250,2.8280,2.7940,2.7970,1141
2012-08-24,21:30:00,2.7980,2.8120,2.7930,2.7950,1497
2012-08-24,21:35:00,2.7950,2.8070,2.7930,2.8050,990
2012-08-24,21:40:00,2.8050,2.8060,2.7970,2.7990,521
2012-08-24,21:45:00,2.7980,2.8020,2.7880,2.7880,874
2012-08-24,21:50:00,2.7890,2.7970,2.7880,2.7960,505
2012-08-24,21:55:00,2.7970,2.8060,2.7970,2.8030,616
2012-08-24,22:00:00,2.8020,2.8050,2.7960,2.7990,645
2012-08-24,22:05:00,2.7980,2.8120,2.7980,2.8100,665
2012-08-24,22:10:00,2.8110,2.8200,2.8090,2.8100,766
2012-08-24,22:15:00,2.8100,2.8150,2.8090,2.8150,222
2012-08-24,22:20:00,2.8140,2.8190,2.8120,2.8120,277
2012-08-24,22:25:00,2.8130,2.8190,2.8110,2.8150,227
2012-08-24,22:30:00,2.8140,2.8140,2.7950,2.7980,765
2012-08-24,22:35:00,2.7980,2.8000,2.7870,2.7880,545
2012-08-24,22:40:00,2.7870,2.7940,2.7740,2.7770,1590
2012-08-24,22:45:00,2.7760,2.7810,2.7700,2.7730,992
2012-08-24,22:50:00,2.7730,2.7810,2.7630,2.7790,1582
2012-08-24,22:55:00,2.7790,2.7860,2.7660,2.7730,1145
2012-08-24,23:00:00,2.7730,2.7810,2.7690,2.7730,809
2012-08-24,23:05:00,2.7730,2.7790,2.7690,2.7730,857
2012-08-24,23:10:00,2.7730,2.7760,2.7600,2.7610,1209
2012-08-24,23:15:00,2.7600,2.7670,2.7590,2.7630,515
2012-08-24,23:20:00,2.7640,2.7670,2.7480,2.7510,1307
2012-08-24,23:25:00,2.7490,2.7600,2.7490,2.7510,984
2012-08-24,23:30:00,2.7500,2.7510,2.7360,2.7460,2000
2012-08-24,23:35:00,2.7460,2.7460,2.7330,2.7420,1130
2012-08-24,23:40:00,2.7400,2.7460,2.7320,2.7320,1012
2012-08-24,23:45:00,2.7310,2.7390,2.7240,2.7340,1815
2012-08-24,23:50:00,2.7330,2.7420,2.7320,2.7380,511
2012-08-24,23:55:00,2.7390,2.7410,2.7320,2.7320,1074
2012-08-25,00:00:00,2.7330,2.7390,2.7320,2.7370,593
2012-08-25,00:05:00,2.7380,2.7480,2.7370,2.7470,1113
2012-08-25,00:10:00,2.7480,2.7520,2.7470,2.7480,449
2012-08-25,00:15:00,2.7480,2.7480,2.7420,2.7440,223
2012-08-25,00:20:00,2.7440,2.7530,2.7420,2.7530,356
2012-08-25,00:25:00,2.7530,2.7550,2.7460,2.7530,416
2012-08-25,00:30:00,2.7540,2.7540,2.7440,2.7470,400
2012-08-25,00:35:00,2.7470,2.7500,2.7410,2.7440,511
2012-08-25,00:40:00,2.7450,2.7520,2.7430,2.7500,390
2012-08-25,00:45:00,2.7500,2.7500,2.7430,2.7450,240
2012-08-25,00:50:00,2.7450,2.7520,2.7450,2.7480,262
2012-08-25,00:55:00,2.7490,2.7510,2.7400,2.7410,292
2012-08-25,01:00:00,2.7410,2.7420,2.7280,2.7320,999
2012-08-25,01:05:00,2.7310,2.7390,2.7310,2.7340,558
2012-08-25,01:10:00,2.7340,2.7340,2.7200,2.7240,621
2012-08-25,01:15:00,2.7250,2.7330,2.7240,2.7320,477
2012-08-25,01:20:00,2.7320,2.7340,2.7250,2.7260,290
2012-08-25,01:25:00,2.7260,2.7370,2.7260,2.7310,413
2012-08-25,01:30:00,2.7310,2.7340,2.7270,2.7340,210
2012-08-25,01:35:00,2.7330,2.7410,2.7330,2.7360,471
2012-08-25,01:40:00,2.7360,2.7400,2.7350,2.7400,205
2012-08-25,01:45:00,2.7400,2.7470,2.7390,2.7430,727
2012-08-25,01:50:00,2.7430,2.7520,2.7340,2.7350,880
2012-08-25,01:55:00,2.7350,2.7370,2.7260,2.7360,799
2012-08-25,02:00:00,2.7370,2.7500,2.7370,2.7420,1059
2012-08-25,02:05:00,2.7420,2.7490,2.7370,2.7490,834
2012-08-25,02:10:00,2.7500,2.7570,2.7400,2.7440,2040
2012-08-25,02:15:00,2.7430,2.7430,2.7230,2.7260,1388
2012-08-25,02:20:00,2.7270,2.7270,2.7090,2.7190,3542
2012-08-25,02:25:00,2.7180,2.7180,2.6980,2.7050,4603
2012-08-25,02:30:00,2.7050,2.7100,2.7050,2.7080,798
2012-08-25,02:35:00,2.7080,2.7120,2.7080,2.7090,210
2012-08-25,02:40:00,2.7090,2.7110,2.7070,2.7070,221
2012-08-25,02:45:00,2.7080,2.7120,2.7070,2.7110,281
2012-08-25,02:50:00,2.7120,2.7130,2.7090,2.7100,117
2012-08-25,02:55:00,2.7100,2.7100,2.7000,2.7010,494
2012-08-25,03:00:00,2.7010,2.7030,2.6990,2.7020,148
2012-08-25,03:05:00,2.7020,2.7050,2.7020,2.7030,458
2012-08-25,03:10:00,2.7030,2.7080,2.7030,2.7080,281
2012-08-25,03:15:00,2.7070,2.7090,2.7050,2.7090,82
2012-08-25,03:20:00,2.7090,2.7110,2.7000,2.7040,496
2012-08-25,03:25:00,2.7040,2.7050,2.6990,2.6990,281
2012-08-25,03:30:00,2.6990,2.7000,2.6950,2.6970,804
2012-08-25,03:35:00,2.6960,2.6990,2.6950,2.6980,173
2012-08-25,03:40:00,2.6980,2.7010,2.6970,2.6990,83
2012-08-25,03:45:00,2.6990,2.7040,2.6980,2.7030,158
2012-08-25,03:50:00,2.7030,2.7060,2.7010,2.7050,182
2012-08-25,03:55:00,2.7050,2.7060,2.6970,2.6970,206
2012-08-25,04:00:00,2.6970,2.6990,2.6960,2.6980,48
2012-08-25,04:05:00,2.6980,2.6990,2.6950,2.6960,224
2012-08-25,04:10:00,2.6960,2.6980,2.6950,2.6980,215
2012-08-25,04:15:00,2.6970,2.6990,2.6970,2.6990,78
2012-08-25,04:20:00,2.6990,2.7010,2.6980,2.7000,90
2012-08-25,04:25:00,2.6990,2.7000,2.6970,2.6980,59
2012-08-25,04:30:00,2.6990,2.7020,2.6960,2.6960,47
2012-08-25,04:35:00,2.6990,2.6990,2.6950,2.6980,140
2012-08-25,04:40:00,2.6990,2.7010,2.6970,2.7010,26
2012-08-25,04:45:00,2.7000,2.7010,2.6990,2.7000,47
2012-08-25,04:50:00,2.6990,2.7000,2.6980,2.7000,22
2012-08-25,04:55:00,2.6990,2.7000,2.6970,2.6980,79
2012-08-25,05:00:00,2.6990,2.6990,2.6950,2.6980,145
2012-08-25,05:05:00,2.6980,2.7030,2.6970,2.7000,137
2012-08-25,05:10:00,2.7000,2.7040,2.7000,2.7040,41
2012-08-25,05:15:00,2.7030,2.7030,2.7030,2.7030,2
2012-08-27,06:00:00,2.7680,2.7680,2.7380,2.7380,425
2012-08-27,06:05:00,2.7380,2.7400,2.7320,2.7380,124
2012-08-27,06:10:00,2.7350,2.7420,2.7350,2.7390,106
2012-08-27,06:15:00,2.7390,2.7400,2.7370,2.7400,28
2012-08-27,06:20:00,2.7360,2.7490,2.7360,2.7460,109
2012-08-27,06:25:00,2.7430,2.7470,2.7390,2.7400,49
2012-08-27,06:30:00,2.7400,2.7480,2.7400,2.7400,38
2012-08-27,06:35:00,2.7400,2.7410,2.7390,2.7390,9
2012-08-27,06:45:00,2.7410,2.7430,2.7390,2.7430,35
2012-08-27,06:50:00,2.7400,2.7430,2.7400,2.7430,34
2012-08-27,06:55:00,2.7420,2.7430,2.7400,2.7400,22
2012-08-27,07:00:00,2.7400,2.7470,2.7400,2.7450,22
2012-08-27,07:05:00,2.7430,2.7430,2.7410,2.7410,7
2012-08-27,07:10:00,2.7420,2.7430,2.7410,2.7430,29
2012-08-27,07:15:00,2.7430,2.7460,2.7430,2.7450,27
2012-08-27,07:20:00,2.7450,2.7460,2.7440,2.7440,21
2012-08-27,07:25:00,2.7440,2.7450,2.7440,2.7450,17
2012-08-27,07:30:00,2.7440,2.7450,2.7430,2.7430,31
2012-08-27,07:35:00,2.7440,2.7460,2.7430,2.7430,26
2012-08-27,07:40:00,2.7420,2.7420,2.7420,2.7420,1
2012-08-27,07:45:00,2.7420,2.7430,2.7420,2.7430,3
2012-08-27,07:50:00,2.7410,2.7410,2.7410,2.7410,1
2012-08-27,07:55:00,2.7440,2.7490,2.7440,2.7470,63
2012-08-27,08:00:00,2.7480,2.7490,2.7470,2.7470,5
2012-08-27,08:05:00,2.7470,2.7470,2.7410,2.7450,125
2012-08-27,08:10:00,2.7470,2.7480,2.7440,2.7450,8
2012-08-27,08:15:00,2.7450,2.7460,2.7440,2.7440,20
2012-08-27,08:20:00,2.7460,2.7460,2.7460,2.7460,7
2012-08-27,08:25:00,2.7460,2.7460,2.7460,2.7460,1
2012-08-27,08:30:00,2.7490,2.7510,2.7490,2.7510,14
2012-08-27,08:35:00,2.7500,2.7500,2.7500,2.7500,1
2012-08-27,08:40:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-27,08:45:00,2.7510,2.7510,2.7510,2.7510,1
2012-08-27,08:50:00,2.7510,2.7510,2.7500,2.7510,3
2012-08-27,08:55:00,2.7500,2.7510,2.7500,2.7500,22
2012-08-27,09:00:00,2.7510,2.7510,2.7510,2.7510,4
2012-08-27,09:05:00,2.7520,2.7550,2.7510,2.7520,67
2012-08-27,09:10:00,2.7520,2.7520,2.7500,2.7500,39
2012-08-27,09:15:00,2.7490,2.7500,2.7480,2.7480,18
2012-08-27,09:20:00,2.7500,2.7500,2.7490,2.7500,17
2012-08-27,09:25:00,2.7490,2.7490,2.7480,2.7490,14
2012-08-27,09:30:00,2.7490,2.7490,2.7490,2.7490,4
2012-08-27,09:40:00,2.7500,2.7510,2.7490,2.7510,46
2012-08-27,09:45:00,2.7510,2.7530,2.7510,2.7520,8
2012-08-27,09:50:00,2.7530,2.7550,2.7530,2.7550,7
2012-08-27,10:00:00,2.7550,2.7550,2.7550,2.7550,2
2012-08-27,10:05:00,2.7560,2.7580,2.7550,2.7560,15
2012-08-27,10:10:00,2.7540,2.7550,2.7540,2.7550,2
2012-08-27,10:15:00,2.7520,2.7520,2.7510,2.7510,4
2012-08-27,10:25:00,2.7560,2.7560,2.7560,2.7560,20
2012-08-27,10:30:00,2.7550,2.7570,2.7510,2.7530,14
2012-08-27,10:35:00,2.7550,2.7550,2.7520,2.7530,9
2012-08-27,10:40:00,2.7530,2.7560,2.7530,2.7560,23
2012-08-27,10:45:00,2.7560,2.7560,2.7540,2.7550,9
2012-08-27,10:50:00,2.7540,2.7550,2.7540,2.7550,6
2012-08-27,10:55:00,2.7570,2.7590,2.7560,2.7560,52
2012-08-27,11:00:00,2.7580,2.7590,2.7550,2.7550,19
2012-08-27,11:05:00,2.7550,2.7560,2.7550,2.7560,3
2012-08-27,11:10:00,2.7550,2.7550,2.7540,2.7540,3
2012-08-27,11:15:00,2.7530,2.7530,2.7530,2.7530,14
2012-08-27,11:20:00,2.7550,2.7570,2.7540,2.7570,21
2012-08-27,11:25:00,2.7550,2.7580,2.7550,2.7580,10
2012-08-27,11:30:00,2.7580,2.7590,2.7540,2.7540,36
2012-08-27,11:35:00,2.7550,2.7560,2.7530,2.7530,11
2012-08-27,11:40:00,2.7530,2.7560,2.7410,2.7450,137
2012-08-27,11:45:00,2.7450,2.7480,2.7430,2.7440,35
2012-08-27,11:50:00,2.7440,2.7490,2.7440,2.7470,19
2012-08-27,11:55:00,2.7480,2.7480,2.7450,2.7450,3
2012-08-27,12:00:00,2.7420,2.7450,2.7410,2.7440,12
2012-08-27,12:05:00,2.7430,2.7440,2.7430,2.7440,4
2012-08-27,12:10:00,2.7440,2.7460,2.7440,2.7440,13
2012-08-27,12:15:00,2.7440,2.7440,2.7440,2.7440,8
2012-08-27,12:20:00,2.7420,2.7430,2.7390,2.7410,15
2012-08-27,12:25:00,2.7400,2.7400,2.7390,2.7390,9
2012-08-27,12:30:00,2.7390,2.7440,2.7390,2.7420,29
2012-08-27,12:35:00,2.7420,2.7440,2.7400,2.7410,27
2012-08-27,12:40:00,2.7430,2.7430,2.7420,2.7420,7
2012-08-27,12:45:00,2.7430,2.7430,2.7390,2.7430,38
2012-08-27,12:50:00,2.7390,2.7430,2.7390,2.7420,24
2012-08-27,12:55:00,2.7400,2.7410,2.7400,2.7410,6
2012-08-27,13:00:00,2.7410,2.7410,2.7350,2.7360,108
2012-08-27,13:05:00,2.7350,2.7360,2.7350,2.7360,14
2012-08-27,13:10:00,2.7350,2.7350,2.7330,2.7330,27
2012-08-27,13:15:00,2.7330,2.7340,2.7310,2.7320,35
2012-08-27,13:20:00,2.7320,2.7330,2.7320,2.7330,3
2012-08-27,13:25:00,2.7330,2.7330,2.7320,2.7320,31
2012-08-27,13:30:00,2.7310,2.7330,2.7310,2.7310,28
2012-08-27,13:35:00,2.7310,2.7310,2.7310,2.7310,5
2012-08-27,13:40:00,2.7320,2.7340,2.7310,2.7340,10
2012-08-27,13:45:00,2.7360,2.7360,2.7320,2.7320,16
2012-08-27,13:50:00,2.7320,2.7320,2.7300,2.7310,10
2012-08-27,13:55:00,2.7300,2.7410,2.7300,2.7400,78
2012-08-27,14:00:00,2.7420,2.7490,2.7420,2.7490,62
2012-08-27,14:05:00,2.7500,2.7500,2.7450,2.7460,28
2012-08-27,14:10:00,2.7460,2.7470,2.7420,2.7420,5
2012-08-27,14:15:00,2.7420,2.7420,2.7410,2.7410,2
2012-08-27,14:20:00,2.7430,2.7450,2.7420,2.7450,13
2012-08-27,14:25:00,2.7450,2.7450,2.7420,2.7430,55
2012-08-27,14:30:00,2.7440,2.7450,2.7440,2.7450,7
2012-08-27,14:35:00,2.7450,2.7460,2.7450,2.7460,9
2012-08-27,14:40:00,2.7460,2.7460,2.7450,2.7450,23
2012-08-27,14:45:00,2.7450,2.7480,2.7450,2.7450,53
2012-08-27,14:50:00,2.7430,2.7430,2.7430,2.7430,6
2012-08-27,14:55:00,2.7450,2.7450,2.7440,2.7440,3
2012-08-27,15:00:00,2.7450,2.7460,2.7440,2.7450,9
2012-08-27,15:05:00,2.7460,2.7460,2.7430,2.7430,16
2012-08-27,15:10:00,2.7450,2.7460,2.7450,2.7460,25
2012-08-27,15:15:00,2.7450,2.7470,2.7450,2.7470,4
2012-08-27,15:20:00,2.7480,2.7500,2.7460,2.7460,36
2012-08-27,15:25:00,2.7460,2.7460,2.7460,2.7460,4
2012-08-27,15:30:00,2.7450,2.7450,2.7440,2.7450,19
2012-08-27,15:35:00,2.7450,2.7450,2.7450,2.7450,1
2012-08-27,15:40:00,2.7450,2.7460,2.7440,2.7460,23
2012-08-27,15:45:00,2.7450,2.7460,2.7450,2.7460,5
2012-08-27,15:50:00,2.7460,2.7470,2.7440,2.7440,19
2012-08-27,15:55:00,2.7450,2.7480,2.7450,2.7480,12
2012-08-27,16:00:00,2.7450,2.7450,2.7450,2.7450,3
2012-08-27,16:05:00,2.7450,2.7460,2.7440,2.7450,15
2012-08-27,16:10:00,2.7450,2.7460,2.7450,2.7460,6
2012-08-27,16:15:00,2.7470,2.7490,2.7450,2.7450,7
2012-08-27,16:20:00,2.7450,2.7500,2.7450,2.7480,48
2012-08-27,16:25:00,2.7490,2.7490,2.7460,2.7490,45
2012-08-27,16:30:00,2.7490,2.7490,2.7460,2.7460,25
2012-08-27,16:35:00,2.7470,2.7470,2.7460,2.7470,4
2012-08-27,16:40:00,2.7460,2.7460,2.7430,2.7440,21
2012-08-27,16:45:00,2.7440,2.7440,2.7430,2.7440,27
2012-08-27,16:50:00,2.7420,2.7430,2.7420,2.7430,9
2012-08-27,16:55:00,2.7420,2.7420,2.7420,2.7420,3
2012-08-27,17:00:00,2.7420,2.7440,2.7420,2.7430,8
2012-08-27,17:05:00,2.7420,2.7420,2.7420,2.7420,16
2012-08-27,17:10:00,2.7430,2.7430,2.7420,2.7430,17
2012-08-27,17:15:00,2.7430,2.7430,2.7420,2.7420,3
2012-08-27,17:20:00,2.7430,2.7530,2.7430,2.7530,88
2012-08-27,17:25:00,2.7530,2.7580,2.7520,2.7540,42
2012-08-27,17:30:00,2.7520,2.7550,2.7520,2.7540,9
2012-08-27,17:35:00,2.7540,2.7540,2.7530,2.7540,17
2012-08-27,17:40:00,2.7530,2.7530,2.7510,2.7520,4
2012-08-27,17:45:00,2.7520,2.7530,2.7470,2.7480,25
2012-08-27,17:50:00,2.7460,2.7460,2.7440,2.7440,19
2012-08-27,17:55:00,2.7460,2.7460,2.7460,2.7460,1
2012-08-27,18:00:00,2.7480,2.7480,2.7450,2.7470,17
2012-08-27,18:05:00,2.7470,2.7510,2.7470,2.7480,41
2012-08-27,18:10:00,2.7480,2.7490,2.7470,2.7480,29
2012-08-27,18:15:00,2.7460,2.7460,2.7390,2.7410,170
2012-08-27,18:20:00,2.7440,2.7460,2.7400,2.7410,61
2012-08-27,18:25:00,2.7420,2.7460,2.7420,2.7460,24
2012-08-27,18:30:00,2.7450,2.7450,2.7440,2.7450,5
2012-08-27,18:35:00,2.7450,2.7540,2.7450,2.7540,56
2012-08-27,18:40:00,2.7520,2.7530,2.7470,2.7470,40
2012-08-27,18:45:00,2.7480,2.7530,2.7470,2.7530,36
2012-08-27,18:50:00,2.7530,2.7600,2.7520,2.7520,142
2012-08-27,18:55:00,2.7510,2.7530,2.7480,2.7490,41
2012-08-27,19:00:00,2.7500,2.7520,2.7500,2.7500,26
2012-08-27,19:05:00,2.7490,2.7490,2.7460,2.7460,22
2012-08-27,19:10:00,2.7460,2.7490,2.7460,2.7470,23
2012-08-27,19:15:00,2.7470,2.7480,2.7410,2.7420,47
2012-08-27,19:20:00,2.7420,2.7450,2.7400,2.7430,61
2012-08-27,19:25:00,2.7430,2.7470,2.7430,2.7450,63
2012-08-27,19:30:00,2.7460,2.7570,2.7460,2.7570,130
2012-08-27,19:35:00,2.7560,2.7620,2.7560,2.7620,156
2012-08-27,19:40:00,2.7620,2.7620,2.7480,2.7490,178
2012-08-27,19:45:00,2.7490,2.7510,2.7470,2.7470,70
2012-08-27,19:50:00,2.7470,2.7470,2.7340,2.7350,473
2012-08-27,19:55:00,2.7370,2.7370,2.7220,2.7240,396
2012-08-27,20:00:00,2.7240,2.7280,2.7180,2.7200,133
2012-08-27,20:05:00,2.7200,2.7330,2.7190,2.7300,233
2012-08-27,20:10:00,2.7300,2.7380,2.7290,2.7360,200
2012-08-27,20:15:00,2.7360,2.7430,2.7360,2.7370,202
2012-08-27,20:20:00,2.7370,2.7400,2.7270,2.7350,435
2012-08-27,20:25:00,2.7340,2.7340,2.7280,2.7310,308
2012-08-27,20:30:00,2.7300,2.7460,2.7300,2.7400,530
2012-08-27,20:35:00,2.7400,2.7470,2.7360,2.7450,282
2012-08-27,20:40:00,2.7440,2.7560,2.7440,2.7550,435
2012-08-27,20:45:00,2.7550,2.7580,2.7480,2.7570,431
2012-08-27,20:50:00,2.7570,2.7580,2.7450,2.7530,431
2012-08-27,20:55:00,2.7530,2.7550,2.7360,2.7380,618
2012-08-27,21:00:00,2.7360,2.7440,2.7320,2.7380,991
2012-08-27,21:05:00,2.7380,2.7420,2.7340,2.7340,574
2012-08-27,21:10:00,2.7340,2.7350,2.7180,2.7260,1540
2012-08-27,21:15:00,2.7250,2.7320,2.7230,2.7260,808
2012-08-27,21:20:00,2.7260,2.7280,2.7050,2.7170,1550
2012-08-27,21:25:00,2.7160,2.7250,2.7080,2.7110,580
2012-08-27,21:30:00,2.7120,2.7250,2.7120,2.7210,501
2012-08-27,21:35:00,2.7220,2.7230,2.7160,2.7190,440
2012-08-27,21:40:00,2.7200,2.7200,2.6870,2.6980,1893
2012-08-27,21:45:00,2.6980,2.7080,2.6940,2.6990,1142
2012-08-27,21:50:00,2.6990,2.7000,2.6780,2.6840,2324
2012-08-27,21:55:00,2.6830,2.6920,2.6800,2.6830,1091
2012-08-27,22:00:00,2.6830,2.6840,2.6540,2.6730,3631
2012-08-27,22:05:00,2.6720,2.6790,2.6670,2.6780,1057
2012-08-27,22:10:00,2.6770,2.6860,2.6760,2.6860,1067
2012-08-27,22:15:00,2.6860,2.6870,2.6830,2.6860,391
2012-08-27,22:20:00,2.6870,2.6940,2.6860,2.6920,788
2012-08-27,22:25:00,2.6920,2.6940,2.6880,2.6900,490
2012-08-27,22:30:00,2.6910,2.6930,2.6860,2.6890,451
2012-08-27,22:35:00,2.6890,2.6890,2.6780,2.6810,590
2012-08-27,22:40:00,2.6810,2.6840,2.6730,2.6820,549
2012-08-27,22:45:00,2.6830,2.6830,2.6750,2.6760,693
2012-08-27,22:50:00,2.6760,2.6830,2.6750,2.6810,434
2012-08-27,22:55:00,2.6800,2.6810,2.6760,2.6780,403
2012-08-27,23:00:00,2.6780,2.6790,2.6670,2.6680,802
2012-08-27,23:05:00,2.6680,2.6750,2.6660,2.6740,414
2012-08-27,23:10:00,2.6740,2.6750,2.6700,2.6710,296
2012-08-27,23:15:00,2.6710,2.6820,2.6700,2.6810,404
2012-08-27,23:20:00,2.6800,2.6840,2.6780,2.6830,313
2012-08-27,23:25:00,2.6820,2.6820,2.6780,2.6790,175
2012-08-27,23:30:00,2.6790,2.6790,2.6720,2.6780,240
2012-08-27,23:35:00,2.6780,2.6780,2.6730,2.6750,122
2012-08-27,23:40:00,2.6750,2.6750,2.6650,2.6660,685
2012-08-27,23:45:00,2.6650,2.6690,2.6630,2.6650,443
2012-08-27,23:50:00,2.6640,2.6690,2.6630,2.6640,222
2012-08-27,23:55:00,2.6640,2.6700,2.6630,2.6680,187
2012-08-28,00:00:00,2.6680,2.6680,2.6590,2.6590,557
2012-08-28,00:05:00,2.6590,2.6620,2.6510,2.6620,1473
2012-08-28,00:10:00,2.6620,2.6660,2.6590,2.6640,343
2012-08-28,00:15:00,2.6640,2.6720,2.6640,2.6670,411
2012-08-28,00:20:00,2.6660,2.6720,2.6650,2.6670,443
2012-08-28,00:25:00,2.6660,2.6720,2.6660,2.6670,166
2012-08-28,00:30:00,2.6670,2.6670,2.6610,2.6640,289
2012-08-28,00:35:00,2.6650,2.6740,2.6630,2.6680,399
2012-08-28,00:40:00,2.6670,2.6750,2.6650,2.6660,333
2012-08-28,00:45:00,2.6650,2.6650,2.6570,2.6600,475
2012-08-28,00:50:00,2.6600,2.6640,2.6590,2.6620,213
2012-08-28,00:55:00,2.6620,2.6630,2.6600,2.6600,137
2012-08-28,01:00:00,2.6600,2.6640,2.6520,2.6530,370
2012-08-28,01:05:00,2.6530,2.6580,2.6520,2.6550,260
2012-08-28,01:10:00,2.6560,2.6610,2.6550,2.6610,248
2012-08-28,01:15:00,2.6610,2.6630,2.6590,2.6610,133
2012-08-28,01:20:00,2.6610,2.6630,2.6570,2.6630,165
2012-08-28,01:25:00,2.6630,2.6630,2.6560,2.6570,201
2012-08-28,01:30:00,2.6570,2.6590,2.6540,2.6570,278
2012-08-28,01:35:00,2.6570,2.6590,2.6550,2.6560,198
2012-08-28,01:40:00,2.6560,2.6570,2.6510,2.6520,415
2012-08-28,01:45:00,2.6520,2.6540,2.6460,2.6470,675
2012-08-28,01:50:00,2.6480,2.6510,2.6430,2.6430,450
2012-08-28,01:55:00,2.6440,2.6450,2.6400,2.6440,476
2012-08-28,02:00:00,2.6430,2.6530,2.6410,2.6520,532
2012-08-28,02:05:00,2.6520,2.6600,2.6510,2.6520,899
2012-08-28,02:10:00,2.6510,2.6560,2.6470,2.6500,612
2012-08-28,02:15:00,2.6510,2.6580,2.6420,2.6460,835
2012-08-28,02:20:00,2.6460,2.6580,2.6460,2.6570,1249
2012-08-28,02:25:00,2.6570,2.6600,2.6500,2.6520,1160
2012-08-28,02:30:00,2.6520,2.6550,2.6520,2.6540,580
2012-08-28,02:35:00,2.6550,2.6570,2.6530,2.6550,368
2012-08-28,02:40:00,2.6560,2.6570,2.6530,2.6540,276
2012-08-28,02:45:00,2.6530,2.6540,2.6510,2.6520,71
2012-08-28,02:50:00,2.6530,2.6530,2.6490,2.6510,225
2012-08-28,02:55:00,2.6520,2.6550,2.6500,2.6550,53
2012-08-28,03:00:00,2.6550,2.6570,2.6530,2.6560,78
2012-08-28,03:05:00,2.6550,2.6580,2.6540,2.6580,43
2012-08-28,03:10:00,2.6580,2.6580,2.6540,2.6550,57
2012-08-28,03:15:00,2.6550,2.6560,2.6540,2.6540,47
2012-08-28,03:20:00,2.6540,2.6560,2.6510,2.6510,114
2012-08-28,03:25:00,2.6500,2.6510,2.6500,2.6510,51
2012-08-28,03:30:00,2.6520,2.6570,2.6510,2.6560,126
2012-08-28,03:35:00,2.6550,2.6550,2.6520,2.6520,40
2012-08-28,03:40:00,2.6530,2.6530,2.6500,2.6500,71
2012-08-28,03:45:00,2.6500,2.6520,2.6500,2.6500,76
2012-08-28,03:50:00,2.6510,2.6520,2.6500,2.6510,31
2012-08-28,03:55:00,2.6500,2.6510,2.6490,2.6500,50
2012-08-28,04:00:00,2.6490,2.6510,2.6490,2.6500,59
2012-08-28,04:05:00,2.6490,2.6500,2.6490,2.6490,22
2012-08-28,04:10:00,2.6500,2.6530,2.6500,2.6530,87
2012-08-28,04:15:00,2.6520,2.6540,2.6520,2.6520,77
2012-08-28,04:20:00,2.6520,2.6540,2.6510,2.6520,83
2012-08-28,04:25:00,2.6540,2.6540,2.6540,2.6540,1
2012-08-28,04:30:00,2.6550,2.6550,2.6530,2.6550,15
2012-08-28,04:35:00,2.6530,2.6570,2.6530,2.6570,10
2012-08-28,04:40:00,2.6580,2.6590,2.6570,2.6570,37
2012-08-28,04:45:00,2.6580,2.6580,2.6570,2.6570,2
2012-08-28,04:55:00,2.6560,2.6570,2.6560,2.6570,34
2012-08-28,05:00:00,2.6570,2.6570,2.6550,2.6550,17
2012-08-28,05:05:00,2.6580,2.6660,2.6580,2.6610,164
2012-08-28,05:10:00,2.6650,2.6670,2.6630,2.6640,82
2012-08-28,06:00:00,2.6630,2.6630,2.6620,2.6620,5
2012-08-28,06:05:00,2.6620,2.6630,2.6620,2.6630,5
2012-08-28,06:15:00,2.6620,2.6660,2.6620,2.6660,4
2012-08-28,06:20:00,2.6650,2.6650,2.6650,2.6650,2
2012-08-28,06:30:00,2.6640,2.6640,2.6640,2.6640,2
2012-08-28,06:40:00,2.6650,2.6650,2.6650,2.6650,2
2012-08-28,06:45:00,2.6670,2.6670,2.6670,2.6670,2
2012-08-28,07:00:00,2.6640,2.6640,2.6640,2.6640,1
2012-08-28,07:05:00,2.6640,2.6640,2.6640,2.6640,2
2012-08-28,07:10:00,2.6650,2.6650,2.6650,2.6650,1
2012-08-28,07:30:00,2.6660,2.6660,2.6630,2.6630,2
2012-08-28,07:35:00,2.6620,2.6620,2.6610,2.6610,6
2012-08-28,07:50:00,2.6620,2.6630,2.6620,2.6630,6
2012-08-28,07:55:00,2.6610,2.6610,2.6610,2.6610,1
2012-08-28,08:05:00,2.6610,2.6610,2.6610,2.6610,1
2012-08-28,08:10:00,2.6610,2.6630,2.6610,2.6630,10
2012-08-28,08:15:00,2.6610,2.6610,2.6610,2.6610,6
2012-08-28,08:30:00,2.6620,2.6640,2.6620,2.6640,4
2012-08-28,08:40:00,2.6620,2.6620,2.6570,2.6570,5
2012-08-28,08:50:00,2.6590,2.6590,2.6590,2.6590,3
2012-08-28,09:00:00,2.6620,2.6620,2.6620,2.6620,1
2012-08-28,09:05:00,2.6570,2.6580,2.6540,2.6540,13
2012-08-28,09:10:00,2.6570,2.6570,2.6570,2.6570,2
2012-08-28,09:25:00,2.6550,2.6550,2.6550,2.6550,1
2012-08-28,09:35:00,2.6570,2.6570,2.6570,2.6570,1
2012-08-28,10:10:00,2.6550,2.6600,2.6550,2.6600,5
2012-08-28,10:15:00,2.6580,2.6580,2.6560,2.6560,4
2012-08-28,10:20:00,2.6610,2.6610,2.6590,2.6590,4
2012-08-28,10:25:00,2.6610,2.6620,2.6580,2.6580,8
2012-08-28,10:30:00,2.6620,2.6620,2.6570,2.6570,2
2012-08-28,10:35:00,2.6570,2.6570,2.6570,2.6570,1
2012-08-28,10:40:00,2.6620,2.6620,2.6620,2.6620,3
2012-08-28,11:15:00,2.6560,2.6570,2.6560,2.6570,3
2012-08-28,11:20:00,2.6560,2.6580,2.6550,2.6580,12
2012-08-28,11:25:00,2.6550,2.6580,2.6550,2.6580,6
2012-08-28,11:30:00,2.6580,2.6580,2.6580,2.6580,1
2012-08-28,11:35:00,2.6560,2.6560,2.6560,2.6560,1
2012-08-28,11:40:00,2.6560,2.6560,2.6550,2.6550,3
2012-08-28,11:45:00,2.6550,2.6550,2.6550,2.6550,5
2012-08-28,11:50:00,2.6550,2.6550,2.6550,2.6550,7
2012-08-28,11:55:00,2.6550,2.6550,2.6550,2.6550,3
2012-08-28,12:00:00,2.6560,2.6560,2.6540,2.6540,3
2012-08-28,12:05:00,2.6540,2.6540,2.6540,2.6540,2
2012-08-28,12:10:00,2.6540,2.6540,2.6530,2.6530,3
2012-08-28,12:15:00,2.6530,2.6530,2.6530,2.6530,1
2012-08-28,12:20:00,2.6540,2.6540,2.6530,2.6530,3
2012-08-28,12:30:00,2.6520,2.6540,2.6500,2.6540,21
2012-08-28,12:35:00,2.6580,2.6580,2.6570,2.6570,3
2012-08-28,12:40:00,2.6570,2.6570,2.6550,2.6550,2
2012-08-28,12:45:00,2.6540,2.6540,2.6510,2.6510,5
2012-08-28,12:50:00,2.6530,2.6530,2.6500,2.6500,16
2012-08-28,12:55:00,2.6500,2.6500,2.6490,2.6490,7
2012-08-28,13:00:00,2.6500,2.6500,2.6470,2.6470,11
2012-08-28,13:05:00,2.6500,2.6500,2.6470,2.6470,2
2012-08-28,13:10:00,2.6470,2.6470,2.6470,2.6470,3
2012-08-28,13:15:00,2.6480,2.6490,2.6480,2.6490,11
2012-08-28,13:20:00,2.6490,2.6500,2.6490,2.6490,13
2012-08-28,13:25:00,2.6500,2.6500,2.6490,2.6490,2
2012-08-28,13:30:00,2.6500,2.6500,2.6500,2.6500,2
2012-08-28,13:35:00,2.6500,2.6500,2.6500,2.6500,1
2012-08-28,13:40:00,2.6470,2.6500,2.6470,2.6500,5
2012-08-28,13:45:00,2.6480,2.6480,2.6480,2.6480,2
2012-08-28,13:55:00,2.6470,2.6470,2.6430,2.6450,19
2012-08-28,14:00:00,2.6440,2.6460,2.6400,2.6400,36
2012-08-28,14:05:00,2.6410,2.6420,2.6410,2.6420,14
2012-08-28,14:10:00,2.6410,2.6430,2.6410,2.6420,5
2012-08-28,14:15:00,2.6420,2.6440,2.6420,2.6430,37
2012-08-28,14:20:00,2.6410,2.6440,2.6410,2.6410,13
2012-08-28,14:25:00,2.6410,2.6420,2.6410,2.6420,2
2012-08-28,14:30:00,2.6410,2.6440,2.6410,2.6430,13
2012-08-28,14:35:00,2.6430,2.6440,2.6430,2.6430,37
2012-08-28,14:40:00,2.6430,2.6460,2.6430,2.6440,27
2012-08-28,14:45:00,2.6440,2.6450,2.6440,2.6450,5
2012-08-28,14:50:00,2.6430,2.6460,2.6430,2.6440,58
2012-08-28,14:55:00,2.6450,2.6460,2.6450,2.6450,9
2012-08-28,15:00:00,2.6450,2.6480,2.6440,2.6460,57
2012-08-28,15:05:00,2.6460,2.6460,2.6420,2.6440,54
2012-08-28,15:10:00,2.6440,2.6440,2.6440,2.6440,2
2012-08-28,15:20:00,2.6440,2.6440,2.6430,2.6430,2
2012-08-28,15:25:00,2.6420,2.6420,2.6400,2.6400,17
2012-08-28,15:30:00,2.6380,2.6390,2.6360,2.6390,63
2012-08-28,15:35:00,2.6390,2.6410,2.6390,2.6390,38
2012-08-28,15:40:00,2.6400,2.6400,2.6380,2.6380,13
2012-08-28,15:45:00,2.6370,2.6370,2.6370,2.6370,1
2012-08-28,15:50:00,2.6380,2.6390,2.6340,2.6340,46
2012-08-28,15:55:00,2.6340,2.6360,2.6310,2.6350,83
2012-08-28,16:00:00,2.6360,2.6360,2.6340,2.6350,11
2012-08-28,16:05:00,2.6340,2.6340,2.6300,2.6310,45
2012-08-28,16:10:00,2.6290,2.6290,2.6260,2.6260,23
2012-08-28,16:15:00,2.6270,2.6270,2.6270,2.6270,8
2012-08-28,16:20:00,2.6270,2.6270,2.6240,2.6250,96
2012-08-28,16:25:00,2.6250,2.6250,2.6240,2.6240,42
2012-08-28,16:30:00,2.6240,2.6250,2.6210,2.6220,129
2012-08-28,16:35:00,2.6210,2.6210,2.6180,2.6210,95
2012-08-28,16:40:00,2.6210,2.6220,2.6210,2.6210,6
2012-08-28,16:45:00,2.6200,2.6200,2.6200,2.6200,29
2012-08-28,16:50:00,2.6210,2.6230,2.6210,2.6210,17
2012-08-28,16:55:00,2.6210,2.6210,2.6180,2.6190,14
2012-08-28,17:00:00,2.6200,2.6210,2.6190,2.6190,28
2012-08-28,17:05:00,2.6180,2.6190,2.6160,2.6170,22
2012-08-28,17:10:00,2.6170,2.6180,2.6170,2.6180,9
2012-08-28,17:15:00,2.6170,2.6180,2.6160,2.6170,25
2012-08-28,17:20:00,2.6180,2.6200,2.6180,2.6190,28
2012-08-28,17:25:00,2.6190,2.6190,2.6170,2.6170,19
2012-08-28,17:30:00,2.6170,2.6170,2.6160,2.6160,2
2012-08-28,17:35:00,2.6170,2.6170,2.6160,2.6170,16
2012-08-28,17:40:00,2.6180,2.6190,2.6150,2.6150,28
2012-08-28,17:45:00,2.6140,2.6200,2.6130,2.6180,124
2012-08-28,17:50:00,2.6180,2.6200,2.6130,2.6130,60
2012-08-28,17:55:00,2.6160,2.6180,2.6160,2.6180,9
2012-08-28,18:00:00,2.6170,2.6180,2.6160,2.6160,16
2012-08-28,18:05:00,2.6140,2.6160,2.6140,2.6160,9
2012-08-28,18:10:00,2.6160,2.6170,2.6150,2.6150,26
2012-08-28,18:15:00,2.6160,2.6160,2.6120,2.6130,55
2012-08-28,18:20:00,2.6130,2.6170,2.6130,2.6160,62
2012-08-28,18:25:00,2.6150,2.6150,2.6130,2.6150,33
2012-08-28,18:30:00,2.6140,2.6140,2.6120,2.6130,22
2012-08-28,18:35:00,2.6130,2.6140,2.6100,2.6130,89
2012-08-28,18:40:00,2.6130,2.6130,2.6100,2.6130,24
2012-08-28,18:45:00,2.6130,2.6130,2.6110,2.6120,22
2012-08-28,18:50:00,2.6110,2.6140,2.6110,2.6130,46
2012-08-28,18:55:00,2.6140,2.6200,2.6140,2.6190,72
2012-08-28,19:00:00,2.6190,2.6210,2.6180,2.6200,81
2012-08-28,19:05:00,2.6200,2.6210,2.6170,2.6190,39
2012-08-28,19:10:00,2.6200,2.6200,2.6120,2.6120,66
2012-08-28,19:15:00,2.6130,2.6130,2.6060,2.6100,96
2012-08-28,19:20:00,2.6110,2.6120,2.6090,2.6090,22
2012-08-28,19:25:00,2.6100,2.6140,2.6090,2.6120,83
2012-08-28,19:30:00,2.6120,2.6140,2.6100,2.6110,123
2012-08-28,19:35:00,2.6100,2.6130,2.6090,2.6120,57
2012-08-28,19:40:00,2.6140,2.6160,2.6130,2.6160,79
2012-08-28,19:45:00,2.6170,2.6180,2.6160,2.6170,135
2012-08-28,19:50:00,2.6170,2.6230,2.6160,2.6220,104
2012-08-28,19:55:00,2.6210,2.6220,2.6180,2.6190,87
2012-08-28,20:00:00,2.6180,2.6250,2.6170,2.6250,171
2012-08-28,20:05:00,2.6250,2.6330,2.6230,2.6300,414
2012-08-28,20:10:00,2.6290,2.6340,2.6290,2.6320,135
2012-08-28,20:15:00,2.6320,2.6360,2.6300,2.6340,111
2012-08-28,20:20:00,2.6330,2.6390,2.6280,2.6380,553
2012-08-28,20:25:00,2.6370,2.6390,2.6270,2.6360,396
2012-08-28,20:30:00,2.6360,2.6540,2.6360,2.6520,564
2012-08-28,20:35:00,2.6510,2.6560,2.6480,2.6530,512
2012-08-28,20:40:00,2.6520,2.6540,2.6500,2.6520,248
2012-08-28,20:45:00,2.6510,2.6510,2.6400,2.6420,333
2012-08-28,20:50:00,2.6410,2.6530,2.6400,2.6490,310
2012-08-28,20:55:00,2.6480,2.6590,2.6480,2.6550,354
2012-08-28,21:00:00,2.6570,2.6620,2.6450,2.6470,718
2012-08-28,21:05:00,2.6460,2.6480,2.6410,2.6460,265
2012-08-28,21:10:00,2.6460,2.6600,2.6450,2.6560,365
2012-08-28,21:15:00,2.6560,2.6610,2.6510,2.6590,406
2012-08-28,21:20:00,2.6580,2.6740,2.6580,2.6690,819
2012-08-28,21:25:00,2.6690,2.6700,2.6600,2.6610,662
2012-08-28,21:30:00,2.6610,2.6690,2.6610,2.6690,287
2012-08-28,21:35:00,2.6690,2.6690,2.6620,2.6670,437
2012-08-28,21:40:00,2.6670,2.6690,2.6630,2.6640,256
2012-08-28,21:45:00,2.6640,2.6650,2.6600,2.6610,435
2012-08-28,21:50:00,2.6620,2.6630,2.6550,2.6570,397
2012-08-28,21:55:00,2.6570,2.6670,2.6500,2.6620,1215
2012-08-28,22:00:00,2.6640,2.6650,2.6570,2.6630,343
2012-08-28,22:05:00,2.6620,2.6640,2.6590,2.6590,176
2012-08-28,22:10:00,2.6590,2.6610,2.6550,2.6570,169
2012-08-28,22:15:00,2.6560,2.6570,2.6520,2.6520,210
2012-08-28,22:20:00,2.6510,2.6560,2.6490,2.6550,303
2012-08-28,22:25:00,2.6560,2.6560,2.6500,2.6560,192
2012-08-28,22:30:00,2.6560,2.6610,2.6540,2.6590,280
2012-08-28,22:35:00,2.6590,2.6620,2.6590,2.6620,108
2012-08-28,22:40:00,2.6610,2.6630,2.6600,2.6630,127
2012-08-28,22:45:00,2.6630,2.6710,2.6630,2.6670,327
2012-08-28,22:50:00,2.6670,2.6740,2.6670,2.6730,159
2012-08-28,22:55:00,2.6740,2.6740,2.6600,2.6620,213
2012-08-28,23:00:00,2.6630,2.6650,2.6620,2.6650,133
2012-08-28,23:05:00,2.6650,2.6740,2.6650,2.6720,344
2012-08-28,23:10:00,2.6720,2.6770,2.6680,2.6680,193
2012-08-28,23:15:00,2.6690,2.6720,2.6610,2.6630,249
2012-08-28,23:20:00,2.6640,2.6640,2.6580,2.6590,322
2012-08-28,23:25:00,2.6590,2.6600,2.6500,2.6540,427
2012-08-28,23:30:00,2.6530,2.6590,2.6530,2.6580,221
2012-08-28,23:35:00,2.6580,2.6660,2.6580,2.6620,260
2012-08-28,23:40:00,2.6620,2.6660,2.6580,2.6580,199
2012-08-28,23:45:00,2.6580,2.6640,2.6570,2.6630,103
2012-08-28,23:50:00,2.6620,2.6620,2.6540,2.6540,109
2012-08-28,23:55:00,2.6540,2.6610,2.6530,2.6550,197
2012-08-29,00:00:00,2.6550,2.6600,2.6520,2.6520,218
2012-08-29,00:05:00,2.6520,2.6560,2.6500,2.6500,177
2012-08-29,00:10:00,2.6500,2.6500,2.6420,2.6430,886
2012-08-29,00:15:00,2.6430,2.6460,2.6400,2.6440,539
2012-08-29,00:20:00,2.6430,2.6570,2.6420,2.6550,409
2012-08-29,00:25:00,2.6560,2.6570,2.6470,2.6470,180
2012-08-29,00:30:00,2.6460,2.6460,2.6360,2.6360,620
2012-08-29,00:35:00,2.6360,2.6360,2.6280,2.6310,599
2012-08-29,00:40:00,2.6320,2.6370,2.6240,2.6250,509
2012-08-29,00:45:00,2.6250,2.6260,2.6210,2.6210,265
2012-08-29,00:50:00,2.6220,2.6330,2.6210,2.6290,556
2012-08-29,00:55:00,2.6300,2.6340,2.6260,2.6270,298
2012-08-29,01:00:00,2.6270,2.6270,2.6220,2.6240,261
2012-08-29,01:05:00,2.6260,2.6300,2.6240,2.6270,330
2012-08-29,01:10:00,2.6280,2.6280,2.6210,2.6220,275
2012-08-29,01:15:00,2.6210,2.6270,2.6190,2.6250,299
2012-08-29,01:20:00,2.6250,2.6320,2.6240,2.6300,469
2012-08-29,01:25:00,2.6310,2.6350,2.6270,2.6320,368
2012-08-29,01:30:00,2.6320,2.6360,2.6290,2.6310,388
2012-08-29,01:35:00,2.6300,2.6310,2.6240,2.6240,187
2012-08-29,01:40:00,2.6230,2.6280,2.6230,2.6250,185
2012-08-29,01:45:00,2.6240,2.6250,2.6220,2.6240,202
2012-08-29,01:50:00,2.6240,2.6290,2.6180,2.6280,594
2012-08-29,01:55:00,2.6290,2.6390,2.6270,2.6380,545
2012-08-29,02:00:00,2.6370,2.6430,2.6290,2.6300,1015
2012-08-29,02:05:00,2.6290,2.6320,2.6280,2.6320,372
2012-08-29,02:10:00,2.6310,2.6320,2.6250,2.6250,780
2012-08-29,02:15:00,2.6240,2.6270,2.6180,2.6270,1986
2012-08-29,02:20:00,2.6280,2.6320,2.6130,2.6160,1992
2012-08-29,02:25:00,2.6160,2.6170,2.6060,2.6120,4236
2012-08-29,02:30:00,2.6120,2.6150,2.6110,2.6110,771
2012-08-29,02:35:00,2.6120,2.6170,2.6120,2.6170,154
2012-08-29,02:40:00,2.6160,2.6170,2.6150,2.6150,117
2012-08-29,02:45:00,2.6150,2.6160,2.6130,2.6130,62
2012-08-29,02:50:00,2.6130,2.6140,2.6110,2.6110,142
2012-08-29,02:55:00,2.6110,2.6120,2.6070,2.6120,147
2012-08-29,03:00:00,2.6120,2.6130,2.6110,2.6120,38
2012-08-29,03:05:00,2.6140,2.6140,2.6100,2.6110,34
2012-08-29,03:10:00,2.6110,2.6130,2.6110,2.6130,33
2012-08-29,03:15:00,2.6130,2.6130,2.6120,2.6130,26
2012-08-29,03:20:00,2.6130,2.6130,2.6120,2.6120,83
2012-08-29,03:25:00,2.6110,2.6110,2.6100,2.6110,40
2012-08-29,03:30:00,2.6110,2.6110,2.6090,2.6100,69
2012-08-29,03:35:00,2.6090,2.6110,2.6090,2.6110,15
2012-08-29,03:40:00,2.6120,2.6120,2.6100,2.6110,117
2012-08-29,03:45:00,2.6110,2.6110,2.6070,2.6090,114
2012-08-29,03:50:00,2.6090,2.6100,2.6050,2.6060,70
2012-08-29,03:55:00,2.6060,2.6070,2.6050,2.6050,62
2012-08-29,04:00:00,2.6060,2.6070,2.6060,2.6060,51
2012-08-29,04:05:00,2.6060,2.6080,2.6060,2.6070,38
2012-08-29,04:10:00,2.6070,2.6090,2.6030,2.6060,153
2012-08-29,04:15:00,2.6050,2.6060,2.6030,2.6050,128
2012-08-29,04:20:00,2.6060,2.6070,2.6050,2.6050,51
2012-08-29,04:25:00,2.6050,2.6070,2.6050,2.6070,19
2012-08-29,04:30:00,2.6060,2.6140,2.6050,2.6070,16
2012-08-29,04:35:00,2.6060,2.6060,2.6060,2.6060,2
2012-08-29,04:40:00,2.6050,2.6050,2.6040,2.6050,12
2012-08-29,04:50:00,2.6050,2.6050,2.6050,2.6050,1
2012-08-29,04:55:00,2.6070,2.6070,2.6070,2.6070,1
2012-08-29,05:00:00,2.6100,2.6150,2.6100,2.6150,121
2012-08-29,05:05:00,2.6130,2.6140,2.6130,2.6140,2
2012-08-29,05:10:00,2.6130,2.6130,2.6080,2.6080,5
2012-08-29,06:00:00,2.6160,2.6170,2.6100,2.6100,4
2012-08-29,06:05:00,2.6100,2.6100,2.6100,2.6100,1
2012-08-29,06:10:00,2.6090,2.6090,2.6090,2.6090,1
2012-08-29,06:40:00,2.6090,2.6090,2.6090,2.6090,1
2012-08-29,06:50:00,2.6090,2.6090,2.6090,2.6090,1
2012-08-29,07:05:00,2.6090,2.6090,2.6080,2.6080,8
2012-08-29,07:10:00,2.6080,2.6080,2.6080,2.6080,9
2012-08-29,07:15:00,2.6070,2.6070,2.6070,2.6070,2
2012-08-29,07:25:00,2.6070,2.6070,2.6070,2.6070,10
2012-08-29,07:35:00,2.6070,2.6070,2.6070,2.6070,1
2012-08-29,07:40:00,2.6070,2.6070,2.6070,2.6070,17
2012-08-29,07:50:00,2.6070,2.6070,2.6070,2.6070,2
2012-08-29,08:05:00,2.6080,2.6080,2.6080,2.6080,2
2012-08-29,08:10:00,2.6080,2.6080,2.6080,2.6080,1
2012-08-29,08:40:00,2.6080,2.6080,2.6080,2.6080,1
2012-08-29,08:45:00,2.6080,2.6080,2.6080,2.6080,1
2012-08-29,08:50:00,2.6070,2.6070,2.6030,2.6030,38
2012-08-29,08:55:00,2.6040,2.6040,2.6040,2.6040,1
2012-08-29,09:00:00,2.6040,2.6040,2.6040,2.6040,2
2012-08-29,09:05:00,2.6040,2.6060,2.6040,2.6060,16
2012-08-29,09:10:00,2.6060,2.6060,2.6060,2.6060,15
2012-08-29,09:15:00,2.6060,2.6060,2.6040,2.6040,3
2012-08-29,09:25:00,2.6060,2.6060,2.6060,2.6060,3
2012-08-29,09:40:00,2.6090,2.6090,2.6090,2.6090,1
2012-08-29,09:50:00,2.6070,2.6070,2.6070,2.6070,1
2012-08-29,09:55:00,2.6070,2.6070,2.6070,2.6070,4
2012-08-29,10:00:00,2.6100,2.6100,2.6100,2.6100,3
2012-08-29,10:05:00,2.6130,2.6130,2.6130,2.6130,1
2012-08-29,10:10:00,2.6110,2.6110,2.6110,2.6110,7
2012-08-29,10:20:00,2.6130,2.6130,2.6130,2.6130,1
2012-08-29,10:25:00,2.6100,2.6100,2.6100,2.6100,1
2012-08-29,10:55:00,2.6040,2.6040,2.6040,2.6040,2
2012-08-29,11:05:00,2.6040,2.6040,2.6040,2.6040,4
2012-08-29,11:35:00,2.6000,2.6000,2.5980,2.5980,2
2012-08-29,11:40:00,2.6000,2.6000,2.5950,2.5960,9
2012-08-29,11:45:00,2.5940,2.5940,2.5940,2.5940,2
2012-08-29,11:50:00,2.5960,2.5960,2.5960,2.5960,2
2012-08-29,12:55:00,2.6000,2.6000,2.6000,2.6000,1
2012-08-29,13:00:00,2.5990,2.5990,2.5970,2.5970,51
2012-08-29,13:05:00,2.5960,2.5970,2.5960,2.5970,3
2012-08-29,13:10:00,2.5950,2.5950,2.5950,2.5950,1
2012-08-29,13:20:00,2.5960,2.5980,2.5960,2.5980,4
2012-08-29,13:40:00,2.5960,2.5960,2.5960,2.5960,2
2012-08-29,14:15:00,2.5980,2.5980,2.5980,2.5980,1
2012-08-29,14:40:00,2.6000,2.6000,2.6000,2.6000,2
2012-08-29,14:50:00,2.6020,2.6020,2.5990,2.5990,5
2012-08-29,15:00:00,2.6000,2.6000,2.6000,2.6000,1
2012-08-29,15:20:00,2.5990,2.5990,2.5990,2.5990,1
2012-08-29,15:40:00,2.6000,2.6000,2.6000,2.6000,6
2012-08-29,16:15:00,2.6050,2.6070,2.6050,2.6070,12
2012-08-29,16:20:00,2.6050,2.6050,2.6040,2.6040,4
2012-08-29,17:00:00,2.6010,2.6010,2.5980,2.5980,29
2012-08-29,17:05:00,2.5970,2.5970,2.5970,2.5970,14
2012-08-29,17:10:00,2.5990,2.5990,2.5990,2.5990,10
2012-08-29,17:15:00,2.5980,2.5980,2.5980,2.5980,1
2012-08-29,17:35:00,2.5940,2.5940,2.5920,2.5920,21
2012-08-29,17:45:00,2.5920,2.5920,2.5920,2.5920,7
2012-08-29,18:00:00,2.5920,2.5920,2.5920,2.5920,4
2012-08-29,18:10:00,2.5910,2.5910,2.5890,2.5890,9
2012-08-29,18:15:00,2.5920,2.5920,2.5880,2.5880,8
2012-08-29,18:20:00,2.5900,2.5900,2.5900,2.5900,2
2012-08-29,18:25:00,2.5900,2.5900,2.5820,2.5830,49
2012-08-29,18:30:00,2.5840,2.5840,2.5830,2.5830,47
2012-08-29,18:45:00,2.5850,2.5850,2.5840,2.5850,4
2012-08-29,18:50:00,2.5840,2.5850,2.5840,2.5850,7
2012-08-29,18:55:00,2.5850,2.5870,2.5850,2.5870,11
2012-08-29,19:05:00,2.5880,2.5890,2.5870,2.5870,4
2012-08-29,19:10:00,2.5870,2.5890,2.5870,2.5890,13
2012-08-29,19:15:00,2.5880,2.5880,2.5840,2.5860,10
2012-08-29,19:20:00,2.5870,2.5900,2.5870,2.5900,4
2012-08-29,19:35:00,2.5920,2.5940,2.5920,2.5940,10
2012-08-29,19:40:00,2.5950,2.6010,2.5950,2.6010,31
2012-08-29,19:50:00,2.5970,2.5970,2.5940,2.5940,13
2012-08-29,19:55:00,2.5920,2.5930,2.5840,2.5840,26
2012-08-29,20:00:00,2.5850,2.5870,2.5820,2.5820,16
2012-08-29,20:10:00,2.5870,2.5890,2.5860,2.5890,20
2012-08-29,20:15:00,2.5890,2.5940,2.5890,2.5900,23
2012-08-29,20:20:00,2.5870,2.5870,2.5750,2.5800,320
2012-08-29,20:25:00,2.5800,2.5800,2.5750,2.5770,38
2012-08-29,20:30:00,2.5780,2.5810,2.5760,2.5810,29
2012-08-29,20:35:00,2.5820,2.5870,2.5820,2.5860,15
2012-08-29,20:40:00,2.5860,2.5880,2.5850,2.5880,30
2012-08-29,20:45:00,2.5920,2.5970,2.5900,2.5960,68
2012-08-29,20:50:00,2.5950,2.6000,2.5950,2.5950,98
2012-08-29,20:55:00,2.5950,2.6140,2.5950,2.6130,85
2012-08-29,21:00:00,2.6100,2.6100,2.5820,2.5910,361
2012-08-29,21:05:00,2.5900,2.5930,2.5870,2.5900,146
2012-08-29,21:10:00,2.5910,2.5970,2.5750,2.5970,136
2012-08-29,21:15:00,2.6000,2.6020,2.5920,2.6000,137
2012-08-29,21:20:00,2.6020,2.6080,2.5970,2.5990,104
2012-08-29,21:25:00,2.5990,2.6030,2.5990,2.6010,26
2012-08-29,21:30:00,2.6000,2.6050,2.5990,2.6050,70
2012-08-29,21:35:00,2.6060,2.6060,2.6010,2.6020,48
2012-08-29,21:40:00,2.6030,2.6060,2.5970,2.6000,110
2012-08-29,21:45:00,2.5950,2.5990,2.5940,2.5990,84
2012-08-29,21:50:00,2.6000,2.6030,2.5950,2.6010,111
2012-08-29,21:55:00,2.5980,2.6050,2.5970,2.6050,66
2012-08-29,22:00:00,2.6040,2.6100,2.6010,2.6100,59
2012-08-29,22:05:00,2.6100,2.6170,2.6090,2.6110,130
2012-08-29,22:10:00,2.6100,2.6110,2.6080,2.6110,34
2012-08-29,22:15:00,2.6120,2.6150,2.6080,2.6090,22
2012-08-29,22:20:00,2.6110,2.6190,2.6110,2.6190,126
2012-08-29,22:25:00,2.6190,2.6210,2.6130,2.6130,68
2012-08-29,22:30:00,2.6150,2.6150,2.6100,2.6100,80
2012-08-29,22:35:00,2.6090,2.6130,2.6090,2.6130,22
2012-08-29,22:40:00,2.6100,2.6120,2.6100,2.6120,51
2012-08-29,22:45:00,2.6090,2.6120,2.6070,2.6070,51
2012-08-29,22:50:00,2.6050,2.6100,2.6040,2.6060,64
2012-08-29,22:55:00,2.6100,2.6130,2.6090,2.6130,210
2012-08-29,23:00:00,2.6140,2.6150,2.6090,2.6110,79
2012-08-29,23:05:00,2.6140,2.6180,2.6130,2.6170,132
2012-08-29,23:10:00,2.6160,2.6160,2.6130,2.6130,7
2012-08-29,23:15:00,2.6150,2.6150,2.6130,2.6130,5
2012-08-29,23:20:00,2.6090,2.6090,2.6090,2.6090,1
2012-08-29,23:25:00,2.6080,2.6090,2.6060,2.6080,31
2012-08-29,23:30:00,2.6080,2.6100,2.6050,2.6050,172
2012-08-29,23:35:00,2.6090,2.6100,2.6090,2.6100,3
2012-08-29,23:40:00,2.6100,2.6150,2.6100,2.6150,7
2012-08-29,23:45:00,2.6170,2.6280,2.6170,2.6280,108
2012-08-29,23:50:00,2.6280,2.6280,2.6200,2.6220,33
2012-08-30,00:00:00,2.6230,2.6250,2.6230,2.6240,46
2012-08-30,00:05:00,2.6230,2.6250,2.6220,2.6250,34
2012-08-30,00:10:00,2.6280,2.6390,2.6270,2.6390,75
2012-08-30,00:15:00,2.6390,2.6430,2.6350,2.6370,59
2012-08-30,00:20:00,2.6390,2.6400,2.6380,2.6390,37
2012-08-30,00:25:00,2.6360,2.6390,2.6350,2.6390,42
2012-08-30,00:30:00,2.6390,2.6400,2.6300,2.6300,30
2012-08-30,00:35:00,2.6300,2.6360,2.6300,2.6300,23
2012-08-30,00:40:00,2.6300,2.6330,2.6300,2.6320,25
2012-08-30,00:45:00,2.6300,2.6300,2.6300,2.6300,10
2012-08-30,00:50:00,2.6250,2.6250,2.6250,2.6250,5
2012-08-30,00:55:00,2.6250,2.6250,2.6250,2.6250,5
2012-08-30,01:00:00,2.6250,2.6250,2.6200,2.6200,20
2012-08-30,01:05:00,2.6220,2.6250,2.6210,2.6250,13
2012-08-30,01:10:00,2.6270,2.6270,2.6230,2.6230,2
2012-08-30,01:15:00,2.6300,2.6320,2.6290,2.6310,35
2012-08-30,01:20:00,2.6300,2.6330,2.6290,2.6290,25
2012-08-30,01:25:00,2.6300,2.6360,2.6300,2.6300,72
2012-08-30,01:30:00,2.6350,2.6350,2.6350,2.6350,5
2012-08-30,01:35:00,2.6360,2.6420,2.6330,2.6330,100
2012-08-30,01:40:00,2.6350,2.6400,2.6310,2.6350,75
2012-08-30,01:45:00,2.6340,2.6410,2.6340,2.6410,48
2012-08-30,01:50:00,2.6360,2.6360,2.6340,2.6340,38
2012-08-30,01:55:00,2.6340,2.6340,2.6190,2.6220,146
2012-08-30,02:00:00,2.6220,2.6380,2.6190,2.6350,421
2012-08-30,02:05:00,2.6340,2.6430,2.6270,2.6310,277
2012-08-30,02:10:00,2.6300,2.6410,2.6290,2.6370,331
2012-08-30,02:15:00,2.6350,2.6460,2.6310,2.6330,258
2012-08-30,02:20:00,2.6340,2.6390,2.6240,2.6340,289
2012-08-30,02:25:00,2.6340,2.6390,2.6230,2.6240,200
2012-08-30,04:25:00,2.6890,2.6890,2.6860,2.6880,33
2012-08-30,04:30:00,2.6890,2.6910,2.6850,2.6910,30
2012-08-30,04:35:00,2.6920,2.6920,2.6910,2.6920,98
2012-08-30,04:40:00,2.6920,2.6960,2.6920,2.6960,88
2012-08-30,04:45:00,2.6960,2.7010,2.6950,2.7000,88
2012-08-30,04:50:00,2.7010,2.7010,2.6910,2.6930,46
2012-08-30,04:55:00,2.6910,2.6930,2.6900,2.6930,18
2012-08-30,05:00:00,2.6920,2.6930,2.6910,2.6920,10
2012-08-30,05:05:00,2.6920,2.6920,2.6900,2.6900,12
2012-08-30,05:10:00,2.6910,2.6920,2.6900,2.6910,29
2012-08-30,06:05:00,2.6920,2.6920,2.6890,2.6910,11
2012-08-30,06:10:00,2.6880,2.6880,2.6880,2.6880,2
2012-08-30,06:15:00,2.6870,2.6870,2.6860,2.6860,21
2012-08-30,06:20:00,2.6860,2.6860,2.6860,2.6860,8
2012-08-30,06:25:00,2.6860,2.6910,2.6860,2.6900,12
2012-08-30,06:30:00,2.6900,2.6930,2.6880,2.6930,25
2012-08-30,06:35:00,2.6940,2.6940,2.6890,2.6910,60
2012-08-30,06:40:00,2.6920,2.6930,2.6890,2.6900,30
2012-08-30,06:45:00,2.6900,2.6920,2.6890,2.6920,40
2012-08-30,06:50:00,2.6920,2.6940,2.6920,2.6930,33
2012-08-30,06:55:00,2.6930,2.6950,2.6910,2.6910,17
2012-08-30,07:00:00,2.6910,2.6910,2.6900,2.6900,17
2012-08-30,07:05:00,2.6910,2.6910,2.6910,2.6910,2
2012-08-30,07:10:00,2.6910,2.6910,2.6910,2.6910,2
2012-08-30,07:15:00,2.6900,2.6900,2.6900,2.6900,1
2012-08-30,07:30:00,2.6930,2.6990,2.6930,2.6960,109
2012-08-30,07:35:00,2.6950,2.7000,2.6950,2.6970,11
2012-08-30,07:40:00,2.6960,2.6960,2.6950,2.6960,9
2012-08-30,07:45:00,2.6960,2.6970,2.6960,2.6970,4
2012-08-30,07:50:00,2.6970,2.6970,2.6970,2.6970,1
2012-08-30,07:55:00,2.6970,2.6970,2.6950,2.6950,6
2012-08-30,08:00:00,2.6960,2.6960,2.6960,2.6960,2
2012-08-30,08:05:00,2.6960,2.6960,2.6950,2.6950,2
2012-08-30,08:10:00,2.6950,2.6960,2.6950,2.6960,102
2012-08-30,08:15:00,2.6960,2.6960,2.6950,2.6950,7
2012-08-30,08:20:00,2.6960,2.6960,2.6960,2.6960,1
2012-08-30,08:25:00,2.6950,2.6950,2.6940,2.6940,39
2012-08-30,08:30:00,2.6950,2.6960,2.6950,2.6960,5
2012-08-30,08:35:00,2.6950,2.6950,2.6900,2.6920,9
2012-08-30,08:40:00,2.6920,2.6940,2.6910,2.6930,32
2012-08-30,08:45:00,2.6900,2.6900,2.6880,2.6900,20
2012-08-30,08:50:00,2.6850,2.6910,2.6850,2.6890,27
2012-08-30,08:55:00,2.6900,2.6930,2.6890,2.6930,14
2012-08-30,09:00:00,2.6940,2.6950,2.6940,2.6950,2
2012-08-30,09:05:00,2.6930,2.6930,2.6930,2.6930,1
2012-08-30,09:15:00,2.6920,2.6920,2.6820,2.6820,95
2012-08-30,09:20:00,2.6820,2.6820,2.6820,2.6820,4
2012-08-30,09:25:00,2.6830,2.6830,2.6830,2.6830,1
2012-08-30,09:30:00,2.6830,2.6830,2.6820,2.6820,7
2012-08-30,09:35:00,2.6820,2.6850,2.6820,2.6840,12
2012-08-30,09:50:00,2.6860,2.6880,2.6840,2.6880,12
2012-08-30,10:20:00,2.6830,2.6830,2.6830,2.6830,2
2012-08-30,10:35:00,2.6860,2.6860,2.6840,2.6840,2
2012-08-30,10:40:00,2.6830,2.6830,2.6830,2.6830,5
2012-08-30,10:45:00,2.6820,2.6830,2.6820,2.6830,6
2012-08-30,10:50:00,2.6840,2.6840,2.6840,2.6840,1
2012-08-30,11:05:00,2.6810,2.6810,2.6800,2.6810,11
2012-08-30,11:10:00,2.6820,2.6820,2.6820,2.6820,1
2012-08-30,11:15:00,2.6800,2.6800,2.6800,2.6800,1
2012-08-30,11:20:00,2.6800,2.6810,2.6780,2.6800,25
2012-08-30,11:25:00,2.6790,2.6810,2.6790,2.6810,7
2012-08-30,11:30:00,2.6810,2.6830,2.6810,2.6820,14
2012-08-30,11:35:00,2.6810,2.6810,2.6810,2.6810,1
2012-08-30,11:50:00,2.6810,2.6820,2.6810,2.6820,8
2012-08-30,11:55:00,2.6800,2.6840,2.6800,2.6830,26
2012-08-30,12:00:00,2.6830,2.6840,2.6830,2.6840,9
2012-08-30,12:05:00,2.6830,2.6830,2.6830,2.6830,3
2012-08-30,12:20:00,2.6810,2.6810,2.6810,2.6810,1
2012-08-30,12:30:00,2.6830,2.6840,2.6780,2.6790,31
2012-08-30,12:35:00,2.6770,2.6770,2.6760,2.6760,19
2012-08-30,12:40:00,2.6760,2.6760,2.6740,2.6740,46
2012-08-30,12:45:00,2.6730,2.6740,2.6730,2.6730,11
2012-08-30,12:50:00,2.6740,2.6740,2.6730,2.6730,8
2012-08-30,12:55:00,2.6740,2.6760,2.6740,2.6750,15
2012-08-30,13:00:00,2.6750,2.6760,2.6730,2.6730,16
2012-08-30,13:05:00,2.6740,2.6740,2.6730,2.6740,22
2012-08-30,13:10:00,2.6740,2.6740,2.6710,2.6710,82
2012-08-30,13:15:00,2.6710,2.6720,2.6710,2.6720,7
2012-08-30,13:20:00,2.6710,2.6710,2.6710,2.6710,9
2012-08-30,13:25:00,2.6710,2.6710,2.6710,2.6710,10
2012-08-30,13:30:00,2.6720,2.6720,2.6710,2.6710,10
2012-08-30,13:35:00,2.6710,2.6710,2.6700,2.6700,43
2012-08-30,13:40:00,2.6700,2.6710,2.6700,2.6700,10
2012-08-30,13:45:00,2.6710,2.6710,2.6710,2.6710,2
2012-08-30,13:50:00,2.6700,2.6710,2.6700,2.6700,19
2012-08-30,13:55:00,2.6710,2.6710,2.6710,2.6710,6
2012-08-30,14:00:00,2.6710,2.6710,2.6700,2.6700,135
2012-08-30,14:05:00,2.6700,2.6710,2.6700,2.6700,49
2012-08-30,14:10:00,2.6710,2.6710,2.6710,2.6710,1
2012-08-30,14:15:00,2.6710,2.6710,2.6710,2.6710,5
2012-08-30,14:20:00,2.6700,2.6730,2.6700,2.6720,15
2012-08-30,14:25:00,2.6730,2.6740,2.6720,2.6720,3
2012-08-30,14:30:00,2.6720,2.6720,2.6720,2.6720,2
2012-08-30,14:40:00,2.6730,2.6730,2.6720,2.6720,3
2012-08-30,14:45:00,2.6720,2.6730,2.6720,2.6730,6
2012-08-30,14:50:00,2.6730,2.6730,2.6710,2.6710,8
2012-08-30,14:55:00,2.6720,2.6720,2.6700,2.6720,6
2012-08-30,15:00:00,2.6700,2.6710,2.6700,2.6710,22
2012-08-30,15:05:00,2.6700,2.6710,2.6700,2.6710,29
2012-08-30,15:10:00,2.6700,2.6710,2.6700,2.6710,11
2012-08-30,15:15:00,2.6710,2.6710,2.6710,2.6710,1
2012-08-30,15:20:00,2.6710,2.6720,2.6710,2.6720,6
2012-08-30,15:25:00,2.6710,2.6720,2.6710,2.6720,6
2012-08-30,15:30:00,2.6720,2.6720,2.6700,2.6710,6
2012-08-30,15:35:00,2.6710,2.6710,2.6690,2.6690,43
2012-08-30,15:40:00,2.6680,2.6690,2.6660,2.6690,45
2012-08-30,15:45:00,2.6650,2.6650,2.6650,2.6650,2
2012-08-30,15:50:00,2.6650,2.6650,2.6650,2.6650,7
2012-08-30,15:55:00,2.6650,2.6650,2.6650,2.6650,2
2012-08-30,16:00:00,2.6650,2.6660,2.6650,2.6660,9
2012-08-30,16:05:00,2.6660,2.6670,2.6650,2.6650,22
2012-08-30,16:10:00,2.6660,2.6660,2.6630,2.6630,26
2012-08-30,16:15:00,2.6630,2.6660,2.6620,2.6650,34
2012-08-30,16:20:00,2.6640,2.6670,2.6630,2.6670,27
2012-08-30,16:25:00,2.6640,2.6640,2.6640,2.6640,1
2012-08-30,16:30:00,2.6650,2.6650,2.6650,2.6650,5
2012-08-30,16:35:00,2.6650,2.6650,2.6640,2.6640,6
2012-08-30,16:40:00,2.6630,2.6650,2.6630,2.6650,5
2012-08-30,16:45:00,2.6650,2.6660,2.6650,2.6660,12
2012-08-30,16:50:00,2.6650,2.6660,2.6640,2.6660,8
2012-08-30,16:55:00,2.6660,2.6660,2.6660,2.6660,1
2012-08-30,17:00:00,2.6650,2.6660,2.6650,2.6650,5
2012-08-30,17:05:00,2.6650,2.6670,2.6640,2.6640,20
2012-08-30,17:10:00,2.6650,2.6660,2.6650,2.6660,2
2012-08-30,17:15:00,2.6660,2.6700,2.6660,2.6670,48
2012-08-30,17:20:00,2.6670,2.6690,2.6670,2.6670,19
2012-08-30,17:25:00,2.6670,2.6670,2.6660,2.6660,11
2012-08-30,17:30:00,2.6650,2.6650,2.6630,2.6640,9
2012-08-30,17:35:00,2.6640,2.6640,2.6620,2.6630,15
2012-08-30,17:40:00,2.6630,2.6640,2.6630,2.6630,7
2012-08-30,17:45:00,2.6620,2.6650,2.6620,2.6650,39
2012-08-30,17:50:00,2.6640,2.6640,2.6640,2.6640,2
2012-08-30,17:55:00,2.6640,2.6640,2.6630,2.6630,4
2012-08-30,18:00:00,2.6640,2.6650,2.6640,2.6640,8
2012-08-30,18:05:00,2.6640,2.6640,2.6630,2.6630,8
2012-08-30,18:10:00,2.6640,2.6640,2.6630,2.6630,19
2012-08-30,18:15:00,2.6640,2.6650,2.6630,2.6640,10
2012-08-30,18:20:00,2.6650,2.6650,2.6630,2.6630,9
2012-08-30,18:25:00,2.6640,2.6640,2.6630,2.6640,11
2012-08-30,18:30:00,2.6630,2.6640,2.6620,2.6630,33
2012-08-30,18:35:00,2.6630,2.6630,2.6620,2.6630,8
2012-08-30,18:40:00,2.6620,2.6630,2.6620,2.6630,14
2012-08-30,18:45:00,2.6630,2.6640,2.6620,2.6640,32
2012-08-30,18:50:00,2.6630,2.6630,2.6620,2.6630,27
2012-08-30,18:55:00,2.6630,2.6640,2.6610,2.6620,95
2012-08-30,19:00:00,2.6620,2.6640,2.6620,2.6630,48
2012-08-30,19:05:00,2.6640,2.6640,2.6610,2.6620,217
2012-08-30,19:10:00,2.6630,2.6630,2.6620,2.6620,14
2012-08-30,19:15:00,2.6610,2.6620,2.6610,2.6610,36
2012-08-30,19:20:00,2.6610,2.6620,2.6610,2.6610,34
2012-08-30,19:25:00,2.6610,2.6630,2.6610,2.6610,63
2012-08-30,19:30:00,2.6610,2.6650,2.6610,2.6620,40
2012-08-30,19:35:00,2.6610,2.6620,2.6610,2.6610,71
2012-08-30,19:40:00,2.6620,2.6620,2.6600,2.6610,65
2012-08-30,19:45:00,2.6610,2.6620,2.6560,2.6570,222
2012-08-30,19:50:00,2.6570,2.6610,2.6550,2.6590,116
2012-08-30,19:55:00,2.6580,2.6720,2.6570,2.6700,307
2012-08-30,20:00:00,2.6710,2.6740,2.6700,2.6730,231
2012-08-30,20:05:00,2.6720,2.6870,2.6720,2.6870,537
2012-08-30,20:10:00,2.6870,2.6900,2.6820,2.6880,470
2012-08-30,20:15:00,2.6890,2.6900,2.6750,2.6770,489
2012-08-30,20:20:00,2.6770,2.6790,2.6720,2.6740,187
2012-08-30,20:25:00,2.6730,2.6770,2.6680,2.6710,194
2012-08-30,20:30:00,2.6700,2.6830,2.6660,2.6830,879
2012-08-30,20:35:00,2.6820,2.6840,2.6790,2.6810,257
2012-08-30,20:40:00,2.6800,2.6850,2.6790,2.6820,361
2012-08-30,20:45:00,2.6810,2.6870,2.6810,2.6820,543
2012-08-30,20:50:00,2.6830,2.6840,2.6730,2.6760,400
2012-08-30,20:55:00,2.6760,2.6930,2.6760,2.6830,1279
2012-08-30,21:00:00,2.6830,2.6850,2.6650,2.6660,2445
2012-08-30,21:05:00,2.6660,2.6740,2.6610,2.6710,1710
2012-08-30,21:10:00,2.6710,2.6750,2.6680,2.6720,1920
2012-08-30,21:15:00,2.6720,2.6810,2.6720,2.6770,1418
2012-08-30,21:20:00,2.6770,2.6840,2.6770,2.6810,806
2012-08-30,21:25:00,2.6810,2.7050,2.6800,2.6990,2119
2012-08-30,21:30:00,2.6980,2.7000,2.6890,2.6990,1382
2012-08-30,21:35:00,2.6990,2.7010,2.6900,2.6960,1275
2012-08-30,21:40:00,2.6960,2.6960,2.6800,2.6820,1113
2012-08-30,21:45:00,2.6810,2.6860,2.6800,2.6800,664
2012-08-30,21:50:00,2.6810,2.6840,2.6800,2.6810,473
2012-08-30,21:55:00,2.6810,2.6850,2.6800,2.6810,419
2012-08-30,22:00:00,2.6800,2.6840,2.6800,2.6820,705
2012-08-30,22:05:00,2.6820,2.6850,2.6800,2.6850,472
2012-08-30,22:10:00,2.6860,2.6910,2.6840,2.6880,883
2012-08-30,22:15:00,2.6870,2.6940,2.6870,2.6890,948
2012-08-30,22:20:00,2.6880,2.6950,2.6870,2.6900,1523
2012-08-30,22:25:00,2.6910,2.6960,2.6880,2.6880,838
2012-08-30,22:30:00,2.6890,2.7260,2.6370,2.7150,14003
2012-08-30,22:35:00,2.7140,2.7300,2.7010,2.7250,8239
2012-08-30,22:40:00,2.7240,2.7250,2.7040,2.7090,3230
2012-08-30,22:45:00,2.7090,2.7180,2.7090,2.7120,1895
2012-08-30,22:50:00,2.7110,2.7110,2.6970,2.7050,1957
2012-08-30,22:55:00,2.7050,2.7160,2.7020,2.7050,1587
2012-08-30,23:00:00,2.7050,2.7120,2.7020,2.7070,1136
2012-08-30,23:05:00,2.7070,2.7070,2.6910,2.6990,1163
2012-08-30,23:10:00,2.6980,2.7010,2.6880,2.7010,1123
2012-08-30,23:15:00,2.7000,2.7140,2.6970,2.7110,1341
2012-08-30,23:20:00,2.7120,2.7150,2.7090,2.7110,717
2012-08-30,23:25:00,2.7100,2.7140,2.7090,2.7130,106
2012-08-30,23:30:00,2.7140,2.7190,2.7120,2.7120,657
2012-08-30,23:35:00,2.7130,2.7190,2.7100,2.7170,476
2012-08-30,23:40:00,2.7170,2.7220,2.7170,2.7190,607
2012-08-30,23:45:00,2.7190,2.7200,2.7150,2.7200,367
2012-08-30,23:50:00,2.7180,2.7220,2.7160,2.7210,317
2012-08-30,23:55:00,2.7200,2.7420,2.7200,2.7370,3233
2012-08-31,00:00:00,2.7360,2.7420,2.7360,2.7380,1373
2012-08-31,00:05:00,2.7380,2.7500,2.7380,2.7480,1868
2012-08-31,00:10:00,2.7470,2.7600,2.7440,2.7570,2325
2012-08-31,00:15:00,2.7570,2.7600,2.7500,2.7510,2175
2012-08-31,00:20:00,2.7510,2.7540,2.7450,2.7500,1347
2012-08-31,00:25:00,2.7500,2.7510,2.7440,2.7460,708
2012-08-31,00:30:00,2.7460,2.7470,2.7360,2.7380,851
2012-08-31,00:35:00,2.7380,2.7440,2.7370,2.7430,730
2012-08-31,00:40:00,2.7430,2.7480,2.7410,2.7470,306
2012-08-31,00:45:00,2.7460,2.7490,2.7400,2.7420,621
2012-08-31,00:50:00,2.7410,2.7430,2.7390,2.7430,307
2012-08-31,00:55:00,2.7420,2.7510,2.7390,2.7490,775
2012-08-31,01:00:00,2.7480,2.7520,2.7420,2.7450,670
2012-08-31,01:05:00,2.7440,2.7470,2.7410,2.7440,523
2012-08-31,01:10:00,2.7440,2.7440,2.7370,2.7430,582
2012-08-31,01:15:00,2.7420,2.7440,2.7340,2.7370,719
2012-08-31,01:20:00,2.7370,2.7390,2.7330,2.7360,589
2012-08-31,01:25:00,2.7360,2.7420,2.7330,2.7410,499
2012-08-31,01:30:00,2.7420,2.7500,2.7370,2.7460,949
2012-08-31,01:35:00,2.7470,2.7500,2.7410,2.7470,711
2012-08-31,01:40:00,2.7460,2.7490,2.7400,2.7430,288
2012-08-31,01:45:00,2.7430,2.7430,2.7370,2.7410,400
2012-08-31,01:50:00,2.7410,2.7470,2.7390,2.7440,373
2012-08-31,01:55:00,2.7440,2.7440,2.7250,2.7280,1537
2012-08-31,02:00:00,2.7270,2.7340,2.7240,2.7340,1247
2012-08-31,02:05:00,2.7350,2.7360,2.7210,2.7250,1562
2012-08-31,02:10:00,2.7240,2.7280,2.7200,2.7270,641
2012-08-31,02:15:00,2.7280,2.7330,2.7250,2.7280,304
2012-08-31,02:20:00,2.7290,2.7350,2.7200,2.7320,1768
2012-08-31,02:25:00,2.7330,2.7520,2.7260,2.7490,3983
2012-08-31,02:30:00,2.7480,2.7540,2.7480,2.7500,1520
2012-08-31,02:35:00,2.7510,2.7510,2.7490,2.7490,131
2012-08-31,02:40:00,2.7490,2.7520,2.7480,2.7480,240
2012-08-31,02:45:00,2.7480,2.7510,2.7480,2.7500,226
2012-08-31,02:50:00,2.7490,2.7510,2.7490,2.7500,72
2012-08-31,02:55:00,2.7500,2.7500,2.7480,2.7490,68
2012-08-31,03:00:00,2.7500,2.7500,2.7480,2.7490,112
2012-08-31,03:05:00,2.7490,2.7520,2.7480,2.7500,201
2012-08-31,03:10:00,2.7500,2.7550,2.7500,2.7530,347
2012-08-31,03:15:00,2.7530,2.7550,2.7530,2.7540,173
2012-08-31,03:20:00,2.7540,2.7670,2.7530,2.7630,942
2012-08-31,03:25:00,2.7620,2.7630,2.7570,2.7580,128
2012-08-31,03:30:00,2.7570,2.7580,2.7550,2.7560,100
2012-08-31,03:35:00,2.7570,2.7620,2.7560,2.7580,185
2012-08-31,03:40:00,2.7580,2.7590,2.7560,2.7590,114
2012-08-31,03:45:00,2.7570,2.7570,2.7540,2.7560,94
2012-08-31,03:50:00,2.7560,2.7600,2.7530,2.7530,164
2012-08-31,03:55:00,2.7530,2.7560,2.7520,2.7560,199
2012-08-31,04:00:00,2.7550,2.7620,2.7550,2.7600,116
2012-08-31,04:05:00,2.7610,2.7610,2.7590,2.7590,101
2012-08-31,04:10:00,2.7590,2.7630,2.7590,2.7620,109
2012-08-31,04:15:00,2.7620,2.7630,2.7610,2.7630,126
2012-08-31,04:20:00,2.7630,2.7650,2.7630,2.7650,113
2012-08-31,04:25:00,2.7650,2.7670,2.7640,2.7640,163
2012-08-31,04:30:00,2.7630,2.7630,2.7480,2.7630,34
2012-08-31,04:35:00,2.7620,2.7670,2.7610,2.7650,47
2012-08-31,04:40:00,2.7660,2.7670,2.7650,2.7650,8
2012-08-31,04:45:00,2.7650,2.7670,2.7640,2.7650,38
2012-08-31,04:50:00,2.7640,2.7650,2.7640,2.7650,36
2012-08-31,04:55:00,2.7640,2.7640,2.7640,2.7640,11
2012-08-31,05:00:00,2.7630,2.7630,2.7570,2.7570,41
2012-08-31,05:05:00,2.7570,2.7600,2.7570,2.7600,8
2012-08-31,05:10:00,2.7580,2.7600,2.7560,2.7600,26
2012-08-31,06:00:00,2.7600,2.7600,2.7520,2.7560,36
2012-08-31,06:05:00,2.7560,2.7560,2.7540,2.7540,10
2012-08-31,06:10:00,2.7570,2.7580,2.7570,2.7580,4
2012-08-31,06:15:00,2.7560,2.7570,2.7560,2.7560,4
2012-08-31,06:20:00,2.7560,2.7560,2.7550,2.7560,7
2012-08-31,06:25:00,2.7560,2.7620,2.7560,2.7600,25
2012-08-31,06:30:00,2.7600,2.7600,2.7590,2.7590,13
2012-08-31,06:35:00,2.7600,2.7600,2.7600,2.7600,1
2012-08-31,06:40:00,2.7590,2.7590,2.7570,2.7570,7
2012-08-31,06:50:00,2.7570,2.7570,2.7570,2.7570,1
2012-08-31,07:10:00,2.7570,2.7570,2.7570,2.7570,1
2012-08-31,07:35:00,2.7570,2.7600,2.7570,2.7600,6
2012-08-31,07:50:00,2.7590,2.7590,2.7590,2.7590,6
2012-08-31,07:55:00,2.7590,2.7590,2.7590,2.7590,1
2012-08-31,08:00:00,2.7590,2.7590,2.7590,2.7590,7
2012-08-31,08:05:00,2.7590,2.7590,2.7550,2.7550,3
2012-08-31,08:15:00,2.7540,2.7540,2.7530,2.7530,2
2012-08-31,08:20:00,2.7530,2.7530,2.7520,2.7520,6
2012-08-31,08:25:00,2.7520,2.7520,2.7520,2.7520,4
2012-08-31,08:30:00,2.7520,2.7520,2.7520,2.7520,2
2012-08-31,08:40:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-31,08:55:00,2.7510,2.7510,2.7510,2.7510,1
2012-08-31,09:00:00,2.7510,2.7510,2.7500,2.7500,3
2012-08-31,09:05:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-31,09:20:00,2.7520,2.7520,2.7500,2.7500,3
2012-08-31,09:25:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-31,09:30:00,2.7500,2.7500,2.7500,2.7500,2
2012-08-31,09:35:00,2.7510,2.7510,2.7500,2.7500,3
2012-08-31,09:50:00,2.7500,2.7500,2.7500,2.7500,1
2012-08-31,10:00:00,2.7500,2.7500,2.7500,2.7500,4
2012-08-31,10:05:00,2.7500,2.7500,2.7500,2.7500,4
2012-08-31,10:20:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-31,10:25:00,2.7510,2.7510,2.7510,2.7510,2
2012-08-31,10:30:00,2.7510,2.7560,2.7510,2.7510,32
2012-08-31,10:35:00,2.7520,2.7520,2.7520,2.7520,1
2012-08-31,11:15:00,2.7550,2.7550,2.7520,2.7520,4
2012-08-31,11:25:00,2.7530,2.7530,2.7530,2.7530,5
2012-08-31,11:30:00,2.7530,2.7600,2.7530,2.7600,85
2012-08-31,11:35:00,2.7550,2.7570,2.7550,2.7570,13
2012-08-31,11:40:00,2.7560,2.7560,2.7530,2.7540,33
2012-08-31,11:45:00,2.7540,2.7580,2.7540,2.7580,9
2012-08-31,12:00:00,2.7520,2.7570,2.7520,2.7540,22
2012-08-31,12:05:00,2.7540,2.7590,2.7540,2.7570,12
2012-08-31,12:15:00,2.7540,2.7550,2.7540,2.7550,8
2012-08-31,12:20:00,2.7530,2.7530,2.7530,2.7530,2
2012-08-31,12:25:00,2.7530,2.7570,2.7530,2.7570,7
2012-08-31,12:30:00,2.7550,2.7560,2.7520,2.7540,64
2012-08-31,12:35:00,2.7540,2.7570,2.7540,2.7560,16
2012-08-31,12:40:00,2.7550,2.7560,2.7550,2.7560,3
2012-08-31,12:45:00,2.7570,2.7570,2.7550,2.7550,20
2012-08-31,12:50:00,2.7540,2.7540,2.7540,2.7540,7
2012-08-31,12:55:00,2.7540,2.7540,2.7540,2.7540,2
2012-08-31,13:00:00,2.7540,2.7540,2.7520,2.7520,10
2012-08-31,13:05:00,2.7520,2.7530,2.7520,2.7520,8
2012-08-31,13:10:00,2.7530,2.7540,2.7520,2.7540,15
2012-08-31,13:15:00,2.7540,2.7540,2.7530,2.7540,28
2012-08-31,13:20:00,2.7530,2.7530,2.7530,2.7530,4
2012-08-31,13:25:00,2.7530,2.7540,2.7530,2.7540,4
2012-08-31,13:30:00,2.7540,2.7540,2.7530,2.7530,2
2012-08-31,13:40:00,2.7520,2.7540,2.7520,2.7540,5
2012-08-31,13:50:00,2.7530,2.7530,2.7520,2.7530,5
2012-08-31,14:00:00,2.7550,2.7560,2.7520,2.7520,13
2012-08-31,14:10:00,2.7510,2.7510,2.7500,2.7510,15
2012-08-31,14:15:00,2.7510,2.7510,2.7510,2.7510,2
2012-08-31,14:20:00,2.7510,2.7510,2.7510,2.7510,3
2012-08-31,14:25:00,2.7520,2.7520,2.7500,2.7500,8
2012-08-31,14:30:00,2.7500,2.7520,2.7490,2.7490,11
2012-08-31,14:35:00,2.7500,2.7510,2.7500,2.7500,8
2012-08-31,14:40:00,2.7500,2.7500,2.7500,2.7500,3
2012-08-31,14:45:00,2.7510,2.7520,2.7510,2.7520,7
2012-08-31,14:50:00,2.7510,2.7510,2.7510,2.7510,8
2012-08-31,14:55:00,2.7510,2.7510,2.7510,2.7510,5
2012-08-31,15:00:00,2.7520,2.7520,2.7510,2.7510,4
2012-08-31,15:05:00,2.7500,2.7500,2.7500,2.7500,8
2012-08-31,15:10:00,2.7510,2.7510,2.7500,2.7500,3
2012-08-31,15:20:00,2.7520,2.7580,2.7520,2.7550,74
2012-08-31,15:25:00,2.7540,2.7540,2.7540,2.7540,1
2012-08-31,15:30:00,2.7540,2.7550,2.7540,2.7550,3
2012-08-31,15:35:00,2.7540,2.7550,2.7540,2.7540,11
2012-08-31,15:40:00,2.7550,2.7590,2.7550,2.7590,44
2012-08-31,15:45:00,2.7600,2.7640,2.7590,2.7640,147
2012-08-31,15:50:00,2.7630,2.7700,2.7630,2.7670,236
2012-08-31,15:55:00,2.7660,2.7670,2.7650,2.7650,27
2012-08-31,16:00:00,2.7650,2.7670,2.7650,2.7660,30
2012-08-31,16:05:00,2.7680,2.7700,2.7660,2.7670,23
2012-08-31,16:10:00,2.7650,2.7680,2.7650,2.7670,53
2012-08-31,16:15:00,2.7670,2.7670,2.7670,2.7670,9
2012-08-31,16:20:00,2.7660,2.7670,2.7660,2.7670,6
2012-08-31,16:25:00,2.7680,2.7700,2.7680,2.7700,19
2012-08-31,16:30:00,2.7700,2.7700,2.7670,2.7670,59
2012-08-31,16:35:00,2.7670,2.7670,2.7650,2.7660,23
2012-08-31,16:40:00,2.7650,2.7650,2.7630,2.7630,25
2012-08-31,16:45:00,2.7620,2.7630,2.7610,2.7630,8
2012-08-31,16:50:00,2.7630,2.7640,2.7630,2.7640,3
2012-08-31,16:55:00,2.7620,2.7620,2.7620,2.7620,3
2012-08-31,17:00:00,2.7620,2.7620,2.7590,2.7610,18
2012-08-31,17:05:00,2.7620,2.7630,2.7600,2.7610,15
2012-08-31,17:10:00,2.7600,2.7610,2.7590,2.7590,8
2012-08-31,17:15:00,2.7600,2.7620,2.7600,2.7610,24
2012-08-31,17:20:00,2.7610,2.7610,2.7530,2.7540,136
2012-08-31,17:25:00,2.7540,2.7560,2.7540,2.7550,20
2012-08-31,17:30:00,2.7550,2.7560,2.7550,2.7550,5
2012-08-31,17:35:00,2.7560,2.7560,2.7520,2.7540,21
2012-08-31,17:40:00,2.7540,2.7580,2.7540,2.7570,19
2012-08-31,17:45:00,2.7570,2.7570,2.7570,2.7570,1
2012-08-31,17:50:00,2.7560,2.7560,2.7550,2.7560,8
2012-08-31,17:55:00,2.7570,2.7570,2.7570,2.7570,4
2012-08-31,18:00:00,2.7560,2.7560,2.7520,2.7550,29
2012-08-31,18:05:00,2.7530,2.7530,2.7450,2.7470,144
2012-08-31,18:10:00,2.7470,2.7500,2.7450,2.7460,144
2012-08-31,18:15:00,2.7450,2.7470,2.7450,2.7450,54
2012-08-31,18:20:00,2.7450,2.7470,2.7450,2.7450,51
2012-08-31,18:25:00,2.7450,2.7470,2.7450,2.7450,95
2012-08-31,18:30:00,2.7450,2.7460,2.7450,2.7450,53
2012-08-31,18:35:00,2.7460,2.7470,2.7450,2.7470,68
2012-08-31,18:40:00,2.7470,2.7470,2.7450,2.7460,28
2012-08-31,18:45:00,2.7450,2.7470,2.7450,2.7470,55
2012-08-31,18:50:00,2.7470,2.7480,2.7460,2.7460,46
2012-08-31,18:55:00,2.7470,2.7480,2.7460,2.7470,19
2012-08-31,19:00:00,2.7460,2.7510,2.7460,2.7490,47
2012-08-31,19:05:00,2.7490,2.7500,2.7460,2.7460,56
2012-08-31,19:10:00,2.7460,2.7460,2.7390,2.7460,187
2012-08-31,19:15:00,2.7460,2.7490,2.7460,2.7490,57
2012-08-31,19:20:00,2.7500,2.7640,2.7500,2.7640,230
2012-08-31,19:25:00,2.7650,2.7660,2.7590,2.7590,114
2012-08-31,19:30:00,2.7590,2.7610,2.7560,2.7580,83
2012-08-31,19:35:00,2.7570,2.7640,2.7560,2.7560,227
2012-08-31,19:40:00,2.7550,2.7550,2.7460,2.7490,130
2012-08-31,19:45:00,2.7480,2.7540,2.7480,2.7540,68
2012-08-31,19:50:00,2.7550,2.7580,2.7470,2.7480,182
2012-08-31,19:55:00,2.7470,2.7480,2.7420,2.7450,116
2012-08-31,20:00:00,2.7450,2.7450,2.7370,2.7440,256
2012-08-31,20:05:00,2.7450,2.7480,2.7350,2.7370,374
2012-08-31,20:10:00,2.7370,2.7450,2.7350,2.7430,306
2012-08-31,20:15:00,2.7430,2.7500,2.7390,2.7410,522
2012-08-31,20:20:00,2.7410,2.7470,2.7400,2.7420,282
2012-08-31,20:25:00,2.7410,2.7450,2.7330,2.7340,352
2012-08-31,20:30:00,2.7330,2.7400,2.7310,2.7340,541
2012-08-31,20:35:00,2.7350,2.7390,2.7310,2.7330,336
2012-08-31,20:40:00,2.7320,2.7350,2.7270,2.7320,505
2012-08-31,20:45:00,2.7320,2.7450,2.7290,2.7300,786
2012-08-31,20:50:00,2.7310,2.7330,2.7220,2.7240,630
2012-08-31,20:55:00,2.7240,2.7260,2.7150,2.7170,1202
2012-08-31,21:00:00,2.7160,2.7200,2.7070,2.7170,2781
2012-08-31,21:05:00,2.7160,2.7240,2.7140,2.7220,1716
2012-08-31,21:10:00,2.7220,2.7470,2.7210,2.7450,1803
2012-08-31,21:15:00,2.7440,2.7470,2.7370,2.7450,1295
2012-08-31,21:20:00,2.7440,2.7460,2.7400,2.7430,503
2012-08-31,21:25:00,2.7420,2.7470,2.7410,2.7440,401
2012-08-31,21:30:00,2.7450,2.7460,2.7400,2.7400,447
2012-08-31,21:35:00,2.7410,2.7480,2.7410,2.7460,490
2012-08-31,21:40:00,2.7460,2.7520,2.7450,2.7480,1213
2012-08-31,21:45:00,2.7490,2.7820,2.7480,2.7760,4335
2012-08-31,21:50:00,2.7750,2.7770,2.7680,2.7710,1154
2012-08-31,21:55:00,2.7710,2.7900,2.7710,2.7880,1986
2012-08-31,22:00:00,2.7870,2.7880,2.7710,2.7780,1135
2012-08-31,22:05:00,2.7780,2.7790,2.7720,2.7770,506
2012-08-31,22:10:00,2.7760,2.7840,2.7740,2.7830,414
2012-08-31,22:15:00,2.7830,2.7930,2.7780,2.7900,1475
2012-08-31,22:20:00,2.7900,2.7970,2.7870,2.7880,1538
2012-08-31,22:25:00,2.7890,2.7910,2.7820,2.7850,1091
2012-08-31,22:30:00,2.7850,2.7850,2.7770,2.7810,704
2012-08-31,22:35:00,2.7820,2.7830,2.7730,2.7760,694
2012-08-31,22:40:00,2.7770,2.7910,2.7760,2.7840,1037
2012-08-31,22:45:00,2.7840,2.7940,2.7810,2.7810,1020
2012-08-31,22:50:00,2.7800,2.7880,2.7780,2.7860,278
2012-08-31,22:55:00,2.7860,2.7880,2.7810,2.7860,406
2012-08-31,23:00:00,2.7870,2.7880,2.7790,2.7810,327
2012-08-31,23:05:00,2.7820,2.7830,2.7710,2.7740,685
2012-08-31,23:10:00,2.7740,2.7770,2.7730,2.7740,451
2012-08-31,23:15:00,2.7740,2.7780,2.7720,2.7770,467
2012-08-31,23:20:00,2.7770,2.7830,2.7760,2.7830,312
2012-08-31,23:25:00,2.7830,2.7840,2.7780,2.7800,363
2012-08-31,23:30:00,2.7800,2.7800,2.7730,2.7750,223
2012-08-31,23:35:00,2.7760,2.7790,2.7730,2.7750,236
2012-08-31,23:40:00,2.7760,2.7790,2.7740,2.7760,239
2012-08-31,23:45:00,2.7770,2.7770,2.7710,2.7770,328
2012-08-31,23:50:00,2.7770,2.7830,2.7760,2.7790,299
2012-08-31,23:55:00,2.7780,2.7830,2.7770,2.7790,376
2012-09-01,00:00:00,2.7790,2.7810,2.7670,2.7700,1009
2012-09-01,00:05:00,2.7700,2.7770,2.7690,2.7760,229
2012-09-01,00:10:00,2.7760,2.7800,2.7750,2.7760,251
2012-09-01,00:15:00,2.7760,2.7790,2.7730,2.7780,248
2012-09-01,00:20:00,2.7780,2.7790,2.7740,2.7780,147
2012-09-01,00:25:00,2.7780,2.7820,2.7780,2.7800,230
2012-09-01,00:30:00,2.7800,2.7830,2.7790,2.7810,159
2012-09-01,00:35:00,2.7820,2.7820,2.7790,2.7790,231
2012-09-01,00:40:00,2.7790,2.7830,2.7790,2.7820,297
2012-09-01,00:45:00,2.7810,2.7880,2.7800,2.7850,671
2012-09-01,00:50:00,2.7860,2.7910,2.7820,2.7830,495
2012-09-01,00:55:00,2.7840,2.7900,2.7820,2.7880,235
2012-09-01,01:00:00,2.7890,2.7950,2.7860,2.7910,639
2012-09-01,01:05:00,2.7910,2.7930,2.7860,2.7890,309
2012-09-01,01:10:00,2.7890,2.7920,2.7830,2.7850,462
2012-09-01,01:15:00,2.7840,2.7880,2.7820,2.7840,271
2012-09-01,01:20:00,2.7850,2.7860,2.7810,2.7810,122
2012-09-01,01:25:00,2.7810,2.7840,2.7770,2.7790,429
2012-09-01,01:30:00,2.7800,2.7870,2.7780,2.7870,410
2012-09-01,01:35:00,2.7860,2.7870,2.7770,2.7780,348
2012-09-01,01:40:00,2.7780,2.7840,2.7770,2.7820,340
2012-09-01,01:45:00,2.7830,2.7860,2.7800,2.7810,266
2012-09-01,01:50:00,2.7800,2.7900,2.7800,2.7880,991
2012-09-01,01:55:00,2.7880,2.7920,2.7820,2.7880,378
2012-09-01,02:00:00,2.7890,2.7920,2.7840,2.7870,500
2012-09-01,02:05:00,2.7860,2.7950,2.7840,2.7950,694
2012-09-01,02:10:00,2.7950,2.7960,2.7870,2.7920,751
2012-09-01,02:15:00,2.7920,2.8000,2.7920,2.8000,1230
2012-09-01,02:20:00,2.8000,2.8000,2.7860,2.7940,1869
2012-09-01,02:25:00,2.7940,2.8010,2.7900,2.8000,5293
2012-09-01,02:30:00,2.7990,2.8080,2.7970,2.8060,2182
2012-09-01,02:35:00,2.8060,2.8080,2.8010,2.8010,341
2012-09-01,02:40:00,2.8010,2.8030,2.7990,2.8020,184
2012-09-01,02:45:00,2.8020,2.8070,2.8020,2.8060,228
2012-09-01,02:50:00,2.8060,2.8060,2.8010,2.8010,138
2012-09-01,02:55:00,2.8010,2.8020,2.7990,2.8000,121
2012-09-01,03:00:00,2.8000,2.8030,2.8000,2.8020,169
2012-09-01,03:05:00,2.8010,2.8060,2.8000,2.8050,304
2012-09-01,03:10:00,2.8040,2.8080,2.8030,2.8060,133
2012-09-01,03:15:00,2.8050,2.8050,2.8040,2.8040,44
2012-09-01,03:20:00,2.8040,2.8050,2.8020,2.8030,123
2012-09-01,03:25:00,2.8020,2.8060,2.8020,2.8030,130
2012-09-01,03:30:00,2.8030,2.8040,2.8000,2.8010,137
2012-09-01,03:35:00,2.8010,2.8030,2.8000,2.8020,135
2012-09-01,03:40:00,2.8010,2.8020,2.7990,2.7990,91
2012-09-01,03:45:00,2.8000,2.8000,2.7980,2.7990,76
2012-09-01,03:50:00,2.7990,2.7990,2.7960,2.7960,214
2012-09-01,03:55:00,2.7960,2.7970,2.7950,2.7960,180
2012-09-01,04:00:00,2.7970,2.7990,2.7970,2.7970,57
2012-09-01,04:05:00,2.7950,2.8030,2.7950,2.8030,48
2012-09-01,04:10:00,2.8010,2.8040,2.7990,2.8040,41
2012-09-01,04:15:00,2.8040,2.8040,2.8010,2.8010,5
2012-09-01,04:20:00,2.8010,2.8020,2.7990,2.8020,15
2012-09-01,04:25:00,2.8030,2.8040,2.8030,2.8040,8
2012-09-01,04:30:00,2.8040,2.8040,2.7990,2.7990,10
2012-09-01,04:35:00,2.8020,2.8020,2.8010,2.8020,4
2012-09-01,04:40:00,2.8020,2.8050,2.8020,2.8050,25
2012-09-01,04:45:00,2.8030,2.8040,2.8010,2.8020,16
2012-09-01,04:50:00,2.8010,2.8020,2.7990,2.8020,28
2012-09-01,04:55:00,2.8020,2.8020,2.8020,2.8020,2
2012-09-01,05:00:00,2.8030,2.8040,2.8020,2.8040,13
2012-09-01,05:05:00,2.8020,2.8030,2.8000,2.8010,11
2012-09-01,05:10:00,2.8000,2.8030,2.7990,2.8020,21
2012-09-03,06:00:00,2.8060,2.8070,2.7950,2.8010,62
2012-09-03,06:05:00,2.8040,2.8040,2.8020,2.8030,44
2012-09-03,06:10:00,2.8020,2.8030,2.8020,2.8030,4
2012-09-03,06:15:00,2.8020,2.8060,2.8020,2.8060,30
2012-09-03,06:20:00,2.8040,2.8040,2.8040,2.8040,2
2012-09-03,06:25:00,2.8040,2.8050,2.8040,2.8050,10
2012-09-03,06:30:00,2.8050,2.8050,2.8050,2.8050,2
2012-09-03,06:50:00,2.8050,2.8050,2.8050,2.8050,2
2012-09-03,07:00:00,2.8050,2.8050,2.8050,2.8050,3
2012-09-03,07:05:00,2.8050,2.8060,2.8050,2.8060,4
2012-09-03,07:25:00,2.8050,2.8050,2.8050,2.8050,5
2012-09-03,07:30:00,2.8050,2.8050,2.8050,2.8050,12
2012-09-03,07:45:00,2.8040,2.8050,2.8040,2.8050,2
2012-09-03,07:55:00,2.8040,2.8040,2.8040,2.8040,1
2012-09-03,08:00:00,2.8040,2.8040,2.8040,2.8040,5
2012-09-03,08:05:00,2.8050,2.8050,2.8050,2.8050,10
2012-09-03,08:10:00,2.8050,2.8050,2.8030,2.8030,23
2012-09-03,08:15:00,2.8020,2.8030,2.8020,2.8030,3
2012-09-03,08:20:00,2.8030,2.8030,2.8020,2.8020,4
2012-09-03,08:25:00,2.8020,2.8020,2.8020,2.8020,6
2012-09-03,08:30:00,2.8020,2.8020,2.7950,2.7950,7
2012-09-03,08:35:00,2.8010,2.8030,2.8010,2.8030,10
2012-09-03,08:45:00,2.8010,2.8010,2.8010,2.8010,1
2012-09-03,08:50:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-03,08:55:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-03,09:05:00,2.7990,2.8010,2.7990,2.8010,2
2012-09-03,09:20:00,2.8010,2.8010,2.8010,2.8010,1
2012-09-03,09:25:00,2.8010,2.8010,2.8010,2.8010,1
2012-09-03,09:30:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-03,09:40:00,2.7990,2.7990,2.7960,2.7970,8
2012-09-03,09:45:00,2.7960,2.7960,2.7960,2.7960,2
2012-09-03,10:15:00,2.7960,2.7960,2.7960,2.7960,2
2012-09-03,10:20:00,2.7970,2.7970,2.7970,2.7970,5
2012-09-03,10:30:00,2.7970,2.7980,2.7970,2.7980,18
2012-09-03,10:35:00,2.7980,2.7980,2.7980,2.7980,3
2012-09-03,10:40:00,2.7980,2.7980,2.7980,2.7980,2
2012-09-03,10:45:00,2.7990,2.7990,2.7970,2.7970,2
2012-09-03,10:50:00,2.7990,2.7990,2.7990,2.7990,2
2012-09-03,10:55:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-03,11:00:00,2.7990,2.8000,2.7990,2.8000,2
2012-09-03,11:05:00,2.8000,2.8010,2.7980,2.8010,4
2012-09-03,11:10:00,2.8000,2.8000,2.8000,2.8000,3
2012-09-03,11:15:00,2.7980,2.7980,2.7980,2.7980,2
2012-09-03,11:20:00,2.8010,2.8010,2.8010,2.8010,5
2012-09-03,11:25:00,2.7990,2.8000,2.7990,2.8000,3
2012-09-03,11:35:00,2.7980,2.7980,2.7980,2.7980,1
2012-09-03,11:45:00,2.7990,2.7990,2.7900,2.7960,63
2012-09-03,11:50:00,2.7980,2.7990,2.7910,2.7960,41
2012-09-03,11:55:00,2.7930,2.7990,2.7930,2.7950,37
2012-09-03,12:00:00,2.7930,2.8020,2.7910,2.7950,60
2012-09-03,12:05:00,2.7920,2.7980,2.7900,2.7920,41
2012-09-03,12:10:00,2.7930,2.7960,2.7920,2.7950,14
2012-09-03,12:15:00,2.7930,2.7980,2.7920,2.7920,12
2012-09-03,12:25:00,2.7920,2.7920,2.7920,2.7920,1
2012-09-03,12:30:00,2.7930,2.7930,2.7850,2.7870,47
2012-09-03,12:35:00,2.7860,2.7860,2.7840,2.7850,5
2012-09-03,12:40:00,2.7850,2.7850,2.7830,2.7830,10
2012-09-03,12:45:00,2.7820,2.7830,2.7820,2.7830,8
2012-09-03,12:50:00,2.7840,2.7840,2.7820,2.7820,6
2012-09-03,13:10:00,2.7840,2.7840,2.7810,2.7810,5
2012-09-03,13:15:00,2.7840,2.7840,2.7840,2.7840,1
2012-09-03,13:20:00,2.7830,2.7830,2.7830,2.7830,1
2012-09-03,13:30:00,2.7830,2.7830,2.7810,2.7810,2
2012-09-03,13:45:00,2.7840,2.7850,2.7840,2.7840,5
2012-09-03,13:50:00,2.7830,2.7830,2.7830,2.7830,1
2012-09-03,13:55:00,2.7830,2.7840,2.7830,2.7840,2
2012-09-03,14:00:00,2.7820,2.7840,2.7820,2.7820,3
2012-09-03,14:05:00,2.7830,2.7840,2.7830,2.7840,5
2012-09-03,14:10:00,2.7840,2.7850,2.7840,2.7850,10
2012-09-03,14:15:00,2.7850,2.7850,2.7840,2.7840,8
2012-09-03,14:20:00,2.7840,2.7840,2.7830,2.7840,17
2012-09-03,14:25:00,2.7820,2.7840,2.7820,2.7840,9
2012-09-03,14:30:00,2.7830,2.7840,2.7830,2.7840,6
2012-09-03,14:35:00,2.7840,2.7840,2.7840,2.7840,1
2012-09-03,14:40:00,2.7830,2.7840,2.7830,2.7840,3
2012-09-03,14:45:00,2.7830,2.7840,2.7830,2.7830,17
2012-09-03,14:50:00,2.7820,2.7830,2.7820,2.7830,4
2012-09-03,14:55:00,2.7820,2.7820,2.7810,2.7810,46
2012-09-03,15:00:00,2.7810,2.7820,2.7810,2.7820,3
2012-09-03,15:05:00,2.7800,2.7810,2.7800,2.7810,2
2012-09-03,15:10:00,2.7800,2.7840,2.7800,2.7840,19
2012-09-03,15:15:00,2.7840,2.7840,2.7810,2.7830,29
2012-09-03,15:20:00,2.7810,2.7830,2.7810,2.7830,4
2012-09-03,15:25:00,2.7830,2.7830,2.7820,2.7830,30
2012-09-03,15:30:00,2.7840,2.7850,2.7840,2.7850,20
2012-09-03,15:35:00,2.7850,2.7860,2.7850,2.7860,7
2012-09-03,15:40:00,2.7850,2.7850,2.7850,2.7850,4
2012-09-03,15:45:00,2.7860,2.7880,2.7860,2.7880,13
2012-09-03,15:55:00,2.7870,2.7870,2.7870,2.7870,10
2012-09-03,16:00:00,2.7870,2.7870,2.7870,2.7870,1
2012-09-03,16:05:00,2.7880,2.7890,2.7880,2.7890,4
2012-09-03,16:10:00,2.7880,2.7880,2.7840,2.7850,66
2012-09-03,16:15:00,2.7850,2.7850,2.7850,2.7850,3
2012-09-03,16:20:00,2.7840,2.7840,2.7840,2.7840,1
2012-09-03,16:25:00,2.7860,2.7860,2.7860,2.7860,1
2012-09-03,16:30:00,2.7870,2.7870,2.7860,2.7860,2
2012-09-03,16:40:00,2.7880,2.7880,2.7880,2.7880,1
2012-09-03,16:50:00,2.7870,2.7870,2.7850,2.7850,15
2012-09-03,16:55:00,2.7860,2.7860,2.7860,2.7860,3
2012-09-03,17:00:00,2.7860,2.7860,2.7850,2.7850,11
2012-09-03,17:05:00,2.7850,2.7850,2.7850,2.7850,1
2012-09-03,17:15:00,2.7860,2.7860,2.7840,2.7840,9
2012-09-03,17:20:00,2.7840,2.7890,2.7830,2.7860,110
2012-09-03,17:25:00,2.7830,2.7840,2.7830,2.7840,8
2012-09-03,17:30:00,2.7830,2.7830,2.7830,2.7830,4
2012-09-03,17:35:00,2.7830,2.7850,2.7830,2.7830,15
2012-09-03,17:40:00,2.7820,2.7830,2.7820,2.7830,3
2012-09-03,17:45:00,2.7830,2.7830,2.7830,2.7830,4
2012-09-03,17:50:00,2.7840,2.7840,2.7840,2.7840,3
2012-09-03,17:55:00,2.7830,2.7850,2.7830,2.7850,4
2012-09-03,18:00:00,2.7840,2.7840,2.7820,2.7840,37
2012-09-03,18:05:00,2.7840,2.7870,2.7840,2.7870,6
2012-09-03,18:10:00,2.7850,2.7850,2.7850,2.7850,7
2012-09-03,18:20:00,2.7850,2.7850,2.7850,2.7850,1
2012-09-03,18:30:00,2.7860,2.7860,2.7850,2.7850,10
2012-09-03,18:35:00,2.7820,2.7820,2.7820,2.7820,4
2012-09-03,18:40:00,2.7840,2.7860,2.7840,2.7840,23
2012-09-03,18:50:00,2.7840,2.7840,2.7830,2.7840,7
2012-09-03,19:00:00,2.7840,2.7840,2.7830,2.7840,13
2012-09-03,19:05:00,2.7840,2.7860,2.7840,2.7850,14
2012-09-03,19:10:00,2.7850,2.7860,2.7840,2.7850,12
2012-09-03,19:15:00,2.7840,2.7850,2.7840,2.7850,6
2012-09-03,19:20:00,2.7840,2.7840,2.7840,2.7840,3
2012-09-03,19:25:00,2.7840,2.7870,2.7840,2.7870,17
2012-09-03,19:30:00,2.7830,2.7830,2.7820,2.7820,12
2012-09-03,19:35:00,2.7810,2.7840,2.7810,2.7840,9
2012-09-03,19:40:00,2.7840,2.7840,2.7840,2.7840,1
2012-09-03,19:45:00,2.7830,2.7830,2.7820,2.7820,2
2012-09-03,19:50:00,2.7820,2.7820,2.7810,2.7810,2
2012-09-03,19:55:00,2.7800,2.7810,2.7800,2.7810,3
2012-09-03,20:00:00,2.7800,2.7820,2.7800,2.7820,34
2012-09-03,20:05:00,2.7820,2.7830,2.7820,2.7830,6
2012-09-03,20:10:00,2.7820,2.7820,2.7800,2.7800,20
2012-09-03,20:15:00,2.7810,2.7820,2.7810,2.7820,16
2012-09-03,20:20:00,2.7830,2.7840,2.7810,2.7810,13
2012-09-03,20:25:00,2.7810,2.7850,2.7810,2.7830,30
2012-09-03,20:30:00,2.7820,2.7840,2.7810,2.7820,47
2012-09-03,20:35:00,2.7810,2.7840,2.7810,2.7840,7
2012-09-03,20:40:00,2.7820,2.7840,2.7820,2.7840,4
2012-09-03,20:45:00,2.7840,2.7850,2.7830,2.7850,11
2012-09-03,20:50:00,2.7850,2.7890,2.7850,2.7880,198
2012-09-03,20:55:00,2.7880,2.7920,2.7880,2.7900,61
2012-09-03,21:00:00,2.7910,2.7920,2.7850,2.7850,260
2012-09-03,21:05:00,2.7850,2.7890,2.7850,2.7890,90
2012-09-03,21:10:00,2.7860,2.7900,2.7860,2.7890,17
2012-09-03,21:15:00,2.7890,2.7950,2.7890,2.7920,76
2012-09-03,21:20:00,2.7930,2.7930,2.7920,2.7920,36
2012-09-03,21:25:00,2.7910,2.7930,2.7870,2.7880,42
2012-09-03,21:30:00,2.7890,2.7900,2.7880,2.7880,29
2012-09-03,21:35:00,2.7870,2.7870,2.7850,2.7850,16
2012-09-03,21:40:00,2.7850,2.7850,2.7820,2.7840,147
2012-09-03,21:45:00,2.7830,2.7850,2.7820,2.7850,41
2012-09-03,21:50:00,2.7840,2.7850,2.7840,2.7850,14
2012-09-03,21:55:00,2.7850,2.7850,2.7820,2.7820,21
2012-09-03,22:00:00,2.7820,2.7820,2.7780,2.7790,44
2012-09-03,22:05:00,2.7780,2.7780,2.7740,2.7770,175
2012-09-03,22:10:00,2.7770,2.7790,2.7760,2.7790,21
2012-09-03,22:15:00,2.7790,2.7820,2.7770,2.7810,49
2012-09-03,22:20:00,2.7810,2.7820,2.7770,2.7780,76
2012-09-03,22:25:00,2.7780,2.7780,2.7760,2.7770,41
2012-09-03,22:30:00,2.7770,2.7840,2.7760,2.7840,73
2012-09-03,22:35:00,2.7840,2.7850,2.7830,2.7840,33
2012-09-03,22:40:00,2.7840,2.7850,2.7790,2.7800,64
2012-09-03,22:45:00,2.7800,2.7820,2.7790,2.7790,27
2012-09-03,22:50:00,2.7790,2.7790,2.7770,2.7790,43
2012-09-03,22:55:00,2.7790,2.7860,2.7790,2.7850,36
2012-09-03,23:00:00,2.7860,2.7860,2.7800,2.7800,30
2012-09-03,23:05:00,2.7800,2.7860,2.7800,2.7840,16
2012-09-03,23:10:00,2.7840,2.7850,2.7830,2.7830,39
2012-09-03,23:15:00,2.7830,2.7840,2.7830,2.7830,7
2012-09-03,23:20:00,2.7830,2.7840,2.7820,2.7820,16
2012-09-03,23:25:00,2.7830,2.7830,2.7810,2.7810,10
2012-09-03,23:30:00,2.7820,2.7820,2.7770,2.7810,49
2012-09-03,23:35:00,2.7780,2.7830,2.7780,2.7830,34
2012-09-03,23:40:00,2.7830,2.7850,2.7810,2.7810,19
2012-09-03,23:45:00,2.7810,2.7830,2.7810,2.7830,2
2012-09-03,23:50:00,2.7820,2.7850,2.7820,2.7830,42
2012-09-03,23:55:00,2.7820,2.7820,2.7810,2.7820,27
2012-09-04,00:00:00,2.7820,2.7820,2.7810,2.7810,5
2012-09-04,00:05:00,2.7810,2.7810,2.7790,2.7790,44
2012-09-04,00:10:00,2.7790,2.7790,2.7780,2.7780,7
2012-09-04,00:15:00,2.7780,2.7800,2.7780,2.7800,12
2012-09-04,00:20:00,2.7800,2.7800,2.7790,2.7790,4
2012-09-04,00:25:00,2.7790,2.7800,2.7790,2.7790,22
2012-09-04,00:30:00,2.7800,2.7800,2.7790,2.7790,5
2012-09-04,00:35:00,2.7800,2.7800,2.7790,2.7800,7
2012-09-04,00:40:00,2.7800,2.7810,2.7800,2.7810,6
2012-09-04,00:45:00,2.7800,2.7820,2.7800,2.7800,19
2012-09-04,00:50:00,2.7800,2.7820,2.7800,2.7810,13
2012-09-04,00:55:00,2.7820,2.7880,2.7820,2.7870,12
2012-09-04,01:00:00,2.7870,2.7920,2.7860,2.7910,26
2012-09-04,01:05:00,2.7910,2.7920,2.7910,2.7910,5
2012-09-04,01:10:00,2.7890,2.7900,2.7860,2.7860,14
2012-09-04,06:00:00,2.7930,2.7960,2.7910,2.7940,13
2012-09-04,06:05:00,2.7950,2.7950,2.7930,2.7950,8
2012-09-04,06:10:00,2.7930,2.7930,2.7930,2.7930,1
2012-09-04,06:30:00,2.7930,2.7930,2.7930,2.7930,1
2012-09-04,06:40:00,2.7930,2.7930,2.7930,2.7930,1
2012-09-04,06:45:00,2.7950,2.7950,2.7950,2.7950,2
2012-09-04,06:55:00,2.7960,2.7970,2.7960,2.7970,10
2012-09-04,07:00:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-04,07:05:00,2.7980,2.7980,2.7970,2.7980,9
2012-09-04,07:10:00,2.7970,2.7970,2.7970,2.7970,2
2012-09-04,07:20:00,2.7990,2.7990,2.7980,2.7980,6
2012-09-04,07:25:00,2.7970,2.7970,2.7970,2.7970,2
2012-09-04,07:45:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-04,07:50:00,2.7960,2.7960,2.7950,2.7950,4
2012-09-04,08:00:00,2.7950,2.7950,2.7930,2.7930,6
2012-09-04,08:05:00,2.7950,2.7950,2.7950,2.7950,2
2012-09-04,08:10:00,2.7950,2.7950,2.7950,2.7950,2
2012-09-04,08:15:00,2.7960,2.7980,2.7960,2.7980,6
2012-09-04,08:20:00,2.7980,2.7980,2.7950,2.7950,2
2012-09-04,08:35:00,2.7950,2.7970,2.7930,2.7970,10
2012-09-04,08:40:00,2.7980,2.7980,2.7980,2.7980,2
2012-09-04,08:45:00,2.7980,2.7980,2.7960,2.7960,9
2012-09-04,08:50:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-04,08:55:00,2.7990,2.7990,2.7990,2.7990,2
2012-09-04,09:00:00,2.7980,2.7980,2.7960,2.7960,2
2012-09-04,09:05:00,2.7990,2.7990,2.7990,2.7990,2
2012-09-04,09:10:00,2.7950,2.7950,2.7940,2.7940,12
2012-09-04,09:15:00,2.7980,2.7980,2.7980,2.7980,1
2012-09-04,09:35:00,2.7990,2.7990,2.7950,2.7960,9
2012-09-04,09:40:00,2.8000,2.8000,2.7990,2.7990,2
2012-09-04,10:05:00,2.7960,2.7960,2.7960,2.7960,1
2012-09-04,10:10:00,2.7960,2.7990,2.7950,2.7960,77
2012-09-04,10:15:00,2.7960,2.7960,2.7960,2.7960,4
2012-09-04,10:20:00,2.7960,2.7960,2.7940,2.7950,40
2012-09-04,10:25:00,2.7950,2.7950,2.7940,2.7940,6
2012-09-04,10:30:00,2.7930,2.7960,2.7930,2.7960,5
2012-09-04,10:35:00,2.7960,2.7970,2.7950,2.7970,13
2012-09-04,10:40:00,2.7960,2.7980,2.7960,2.7970,4
2012-09-04,10:45:00,2.7950,2.7950,2.7950,2.7950,2
2012-09-04,10:55:00,2.7970,2.7970,2.7970,2.7970,2
2012-09-04,11:00:00,2.7980,2.7980,2.7980,2.7980,1
2012-09-04,11:05:00,2.7980,2.7990,2.7980,2.7990,52
2012-09-04,11:10:00,2.7980,2.7980,2.7980,2.7980,4
2012-09-04,11:15:00,2.8000,2.8010,2.7980,2.7990,27
2012-09-04,11:20:00,2.7990,2.7990,2.7990,2.7990,2
2012-09-04,11:30:00,2.7980,2.7980,2.7980,2.7980,2
2012-09-04,11:35:00,2.7990,2.7990,2.7980,2.7980,9
2012-09-04,11:40:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-04,11:45:00,2.7990,2.8010,2.7990,2.7990,21
2012-09-04,11:50:00,2.7990,2.8000,2.7990,2.8000,31
2012-09-04,11:55:00,2.8010,2.8010,2.8000,2.8000,9
2012-09-04,12:00:00,2.8010,2.8010,2.7990,2.7990,14
2012-09-04,12:05:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-04,12:10:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-04,12:20:00,2.8010,2.8010,2.8000,2.8000,13
2012-09-04,12:25:00,2.8010,2.8050,2.8010,2.8020,55
2012-09-04,12:30:00,2.8020,2.8020,2.8000,2.8000,20
2012-09-04,12:35:00,2.7990,2.8040,2.7990,2.8020,12
2012-09-04,12:40:00,2.8020,2.8020,2.8010,2.8010,10
2012-09-04,12:45:00,2.8020,2.8030,2.8010,2.8010,20
2012-09-04,12:50:00,2.8000,2.8000,2.7990,2.7990,3
2012-09-04,12:55:00,2.8000,2.8000,2.8000,2.8000,3
2012-09-04,13:00:00,2.8000,2.8010,2.7990,2.8000,19
2012-09-04,13:05:00,2.7990,2.8020,2.7990,2.8010,10
2012-09-04,13:10:00,2.8020,2.8020,2.8020,2.8020,5
2012-09-04,13:15:00,2.8010,2.8010,2.8010,2.8010,8
2012-09-04,13:20:00,2.8020,2.8020,2.7990,2.7990,17
2012-09-04,13:25:00,2.8020,2.8020,2.7990,2.7990,2
2012-09-04,13:30:00,2.8020,2.8020,2.7980,2.7980,19
2012-09-04,13:35:00,2.8000,2.8000,2.8000,2.8000,2
2012-09-04,13:40:00,2.8000,2.8000,2.8000,2.8000,4
2012-09-04,13:45:00,2.8000,2.8000,2.8000,2.8000,3
2012-09-04,13:50:00,2.7990,2.8000,2.7990,2.7990,10
2012-09-04,13:55:00,2.7990,2.8000,2.7980,2.8000,12
2012-09-04,14:00:00,2.8010,2.8010,2.7990,2.7990,7
2012-09-04,14:05:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-04,14:10:00,2.7980,2.7990,2.7980,2.7990,5
2012-09-04,14:15:00,2.7980,2.7980,2.7980,2.7980,17
2012-09-04,14:20:00,2.7980,2.7980,2.7980,2.7980,8
2012-09-04,14:25:00,2.7980,2.7980,2.7980,2.7980,1
2012-09-04,14:30:00,2.7990,2.8000,2.7990,2.8000,3
2012-09-04,14:35:00,2.7990,2.7990,2.7980,2.7980,12
2012-09-04,14:40:00,2.7970,2.7980,2.7970,2.7980,4
2012-09-04,14:45:00,2.7980,2.7980,2.7980,2.7980,2
2012-09-04,14:50:00,2.7980,2.7990,2.7980,2.7990,10
2012-09-04,14:55:00,2.7980,2.7980,2.7980,2.7980,4
2012-09-04,15:00:00,2.7980,2.7980,2.7960,2.7970,5
2012-09-04,15:05:00,2.7970,2.7970,2.7970,2.7970,3
2012-09-04,15:10:00,2.7960,2.7960,2.7960,2.7960,11
2012-09-04,15:15:00,2.7950,2.7950,2.7950,2.7950,5
2012-09-04,15:20:00,2.7960,2.7970,2.7950,2.7950,6
2012-09-04,15:25:00,2.7940,2.7950,2.7930,2.7950,4
2012-09-04,15:30:00,2.7960,2.7960,2.7950,2.7960,9
2012-09-04,15:35:00,2.7950,2.7950,2.7950,2.7950,7
2012-09-04,15:40:00,2.7960,2.7960,2.7950,2.7950,11
2012-09-04,15:45:00,2.7950,2.7950,2.7940,2.7940,7
2012-09-04,15:50:00,2.7930,2.7930,2.7920,2.7920,13
2012-09-04,15:55:00,2.7920,2.7920,2.7920,2.7920,3
2012-09-04,16:10:00,2.7940,2.7960,2.7940,2.7960,26
2012-09-04,16:15:00,2.7950,2.7960,2.7940,2.7940,27
2012-09-04,16:20:00,2.7950,2.7960,2.7920,2.7920,29
2012-09-04,16:25:00,2.7920,2.7920,2.7830,2.7840,115
2012-09-04,16:30:00,2.7830,2.7850,2.7830,2.7840,9
2012-09-04,16:35:00,2.7850,2.7850,2.7850,2.7850,7
2012-09-04,16:40:00,2.7860,2.7860,2.7840,2.7840,7
2012-09-04,16:45:00,2.7830,2.7840,2.7830,2.7840,4
2012-09-04,16:50:00,2.7850,2.7930,2.7850,2.7900,41
2012-09-04,16:55:00,2.7910,2.7940,2.7900,2.7940,46
2012-09-04,17:00:00,2.7940,2.7960,2.7920,2.7930,25
2012-09-04,17:05:00,2.7930,2.7930,2.7890,2.7890,20
2012-09-04,17:10:00,2.7890,2.7930,2.7890,2.7920,21
2012-09-04,17:15:00,2.7910,2.7910,2.7900,2.7900,3
2012-09-04,17:20:00,2.7900,2.7980,2.7900,2.7920,126
2012-09-04,17:25:00,2.7910,2.7940,2.7910,2.7930,28
2012-09-04,17:30:00,2.7910,2.7930,2.7900,2.7900,29
2012-09-04,17:35:00,2.7900,2.7940,2.7900,2.7940,18
2012-09-04,17:40:00,2.7950,2.7950,2.7940,2.7940,13
2012-09-04,17:45:00,2.7930,2.7930,2.7850,2.7850,66
2012-09-04,17:50:00,2.7850,2.7870,2.7840,2.7840,34
2012-09-04,17:55:00,2.7840,2.7870,2.7840,2.7860,57
2012-09-04,18:00:00,2.7870,2.7870,2.7850,2.7850,44
2012-09-04,18:05:00,2.7850,2.7860,2.7850,2.7850,26
2012-09-04,18:10:00,2.7850,2.7850,2.7810,2.7810,69
2012-09-04,18:15:00,2.7810,2.7810,2.7750,2.7760,123
2012-09-04,18:20:00,2.7770,2.7780,2.7710,2.7720,145
2012-09-04,18:25:00,2.7720,2.7740,2.7710,2.7710,63
2012-09-04,18:30:00,2.7720,2.7740,2.7700,2.7740,56
2012-09-04,18:35:00,2.7730,2.7740,2.7700,2.7720,37
2012-09-04,18:40:00,2.7750,2.7760,2.7740,2.7740,22
2012-09-04,18:45:00,2.7750,2.7800,2.7750,2.7800,52
2012-09-04,18:50:00,2.7800,2.7800,2.7770,2.7780,29
2012-09-04,18:55:00,2.7780,2.7790,2.7770,2.7790,5
2012-09-04,19:00:00,2.7790,2.7800,2.7770,2.7800,15
2012-09-04,19:05:00,2.7800,2.7820,2.7800,2.7810,35
2012-09-04,19:10:00,2.7800,2.7800,2.7740,2.7740,75
2012-09-04,19:15:00,2.7730,2.7790,2.7720,2.7790,56
2012-09-04,19:20:00,2.7800,2.7850,2.7790,2.7830,91
2012-09-04,19:25:00,2.7830,2.7850,2.7740,2.7740,173
2012-09-04,19:30:00,2.7740,2.7750,2.7620,2.7690,313
2012-09-04,19:35:00,2.7700,2.7710,2.7670,2.7680,66
2012-09-04,19:40:00,2.7670,2.7710,2.7670,2.7680,39
2012-09-04,19:45:00,2.7670,2.7710,2.7670,2.7710,84
2012-09-04,19:50:00,2.7710,2.7800,2.7700,2.7790,186
2012-09-04,19:55:00,2.7800,2.7840,2.7780,2.7800,197
2012-09-04,20:00:00,2.7800,2.7820,2.7780,2.7790,178
2012-09-04,20:05:00,2.7780,2.7790,2.7770,2.7780,115
2012-09-04,20:10:00,2.7790,2.7830,2.7780,2.7810,170
2012-09-04,20:15:00,2.7820,2.7950,2.7820,2.7940,703
2012-09-04,20:20:00,2.7940,2.7950,2.7830,2.7840,357
2012-09-04,20:25:00,2.7840,2.7930,2.7840,2.7870,210
2012-09-04,20:30:00,2.7860,2.7880,2.7790,2.7790,552
2012-09-04,20:35:00,2.7800,2.7860,2.7750,2.7750,674
2012-09-04,20:40:00,2.7750,2.7920,2.7750,2.7850,826
2012-09-04,20:45:00,2.7850,2.7900,2.7800,2.7870,388
2012-09-04,20:50:00,2.7870,2.7990,2.7850,2.7910,588
2012-09-04,20:55:00,2.7910,2.7940,2.7880,2.7880,345
2012-09-04,21:00:00,2.7880,2.8160,2.7850,2.8090,3496
2012-09-04,21:05:00,2.8080,2.8450,2.8080,2.8420,4810
2012-09-04,21:10:00,2.8420,2.8440,2.8360,2.8400,1520
2012-09-04,21:15:00,2.8390,2.8430,2.8370,2.8390,643
2012-09-04,21:20:00,2.8400,2.8560,2.8400,2.8480,3415
2012-09-04,21:25:00,2.8480,2.8500,2.8400,2.8470,1385
2012-09-04,21:30:00,2.8470,2.8470,2.8360,2.8430,1184
2012-09-04,21:35:00,2.8430,2.8460,2.8410,2.8440,831
2012-09-04,21:40:00,2.8440,2.8440,2.8290,2.8360,1525
2012-09-04,21:45:00,2.8350,2.8510,2.8350,2.8490,1745
2012-09-04,21:50:00,2.8500,2.8590,2.8440,2.8510,1134
2012-09-04,21:55:00,2.8520,2.8540,2.8480,2.8520,602
2012-09-04,22:00:00,2.8520,2.8620,2.8520,2.8610,1310
2012-09-04,22:05:00,2.8610,2.8620,2.8560,2.8580,1227
2012-09-04,22:10:00,2.8580,2.8880,2.8570,2.8780,6819
2012-09-04,22:15:00,2.8780,2.8790,2.8690,2.8700,1083
2012-09-04,22:20:00,2.8700,2.8800,2.8700,2.8780,1094
2012-09-04,22:25:00,2.8770,2.8850,2.8770,2.8800,1656
2012-09-04,22:30:00,2.8800,2.8810,2.8680,2.8700,1055
2012-09-04,22:35:00,2.8710,2.8710,2.8620,2.8640,1143
2012-09-04,22:40:00,2.8640,2.8690,2.8610,2.8680,966
2012-09-04,22:45:00,2.8690,2.8720,2.8600,2.8650,757
2012-09-04,22:50:00,2.8650,2.8650,2.8590,2.8630,700
2012-09-04,22:55:00,2.8620,2.8710,2.8600,2.8680,794
2012-09-04,23:00:00,2.8680,2.8720,2.8650,2.8720,978
2012-09-04,23:05:00,2.8710,2.8720,2.8660,2.8690,548
2012-09-04,23:10:00,2.8680,2.8690,2.8620,2.8660,631
2012-09-04,23:15:00,2.8670,2.8690,2.8670,2.8680,285
2012-09-04,23:20:00,2.8680,2.8700,2.8620,2.8630,579
2012-09-04,23:25:00,2.8620,2.8670,2.8570,2.8580,1186
2012-09-04,23:30:00,2.8580,2.8590,2.8510,2.8550,903
2012-09-04,23:35:00,2.8550,2.8570,2.8520,2.8570,323
2012-09-04,23:40:00,2.8570,2.8580,2.8510,2.8560,679
2012-09-04,23:45:00,2.8560,2.8580,2.8510,2.8580,629
2012-09-04,23:50:00,2.8580,2.8640,2.8560,2.8580,510
2012-09-04,23:55:00,2.8580,2.8610,2.8570,2.8580,195
2012-09-05,00:00:00,2.8570,2.8620,2.8540,2.8620,275
2012-09-05,00:05:00,2.8620,2.8760,2.8590,2.8730,2000
2012-09-05,00:10:00,2.8730,2.8770,2.8680,2.8760,821
2012-09-05,00:15:00,2.8750,2.8820,2.8700,2.8720,1580
2012-09-05,00:20:00,2.8730,2.8780,2.8620,2.8660,1381
2012-09-05,00:25:00,2.8660,2.8690,2.8590,2.8610,625
2012-09-05,00:30:00,2.8610,2.8660,2.8540,2.8620,1054
2012-09-05,00:35:00,2.8620,2.8640,2.8540,2.8600,602
2012-09-05,00:40:00,2.8590,2.8620,2.8520,2.8540,515
2012-09-05,00:45:00,2.8550,2.8620,2.8520,2.8540,474
2012-09-05,00:50:00,2.8550,2.8590,2.8540,2.8570,215
2012-09-05,00:55:00,2.8570,2.8650,2.8570,2.8630,418
2012-09-05,01:00:00,2.8630,2.8690,2.8600,2.8660,314
2012-09-05,01:05:00,2.8650,2.8650,2.8550,2.8550,576
2012-09-05,01:10:00,2.8550,2.8650,2.8550,2.8620,452
2012-09-05,01:15:00,2.8610,2.8640,2.8580,2.8600,231
2012-09-05,01:20:00,2.8590,2.8640,2.8590,2.8610,359
2012-09-05,01:25:00,2.8610,2.8670,2.8610,2.8630,164
2012-09-05,01:30:00,2.8620,2.8680,2.8620,2.8650,113
2012-09-05,01:35:00,2.8650,2.8750,2.8650,2.8750,818
2012-09-05,01:40:00,2.8750,2.8780,2.8730,2.8760,616
2012-09-05,01:45:00,2.8770,2.8790,2.8640,2.8670,673
2012-09-05,01:50:00,2.8670,2.8710,2.8600,2.8620,743
2012-09-05,01:55:00,2.8630,2.8730,2.8630,2.8630,943
2012-09-05,02:00:00,2.8630,2.8690,2.8580,2.8680,975
2012-09-05,02:05:00,2.8690,2.8710,2.8580,2.8600,490
2012-09-05,02:10:00,2.8600,2.8690,2.8570,2.8660,940
2012-09-05,02:15:00,2.8670,2.8680,2.8600,2.8670,489
2012-09-05,02:20:00,2.8670,2.8710,2.8520,2.8550,1333
2012-09-05,02:25:00,2.8540,2.8600,2.8490,2.8570,2760
2012-09-05,02:30:00,2.8570,2.8580,2.8510,2.8510,1482
2012-09-05,02:35:00,2.8510,2.8560,2.8500,2.8520,286
2012-09-05,02:40:00,2.8520,2.8530,2.8480,2.8510,297
2012-09-05,02:45:00,2.8520,2.8520,2.8480,2.8480,94
2012-09-05,02:50:00,2.8480,2.8490,2.8460,2.8480,258
2012-09-05,02:55:00,2.8480,2.8510,2.8470,2.8490,169
2012-09-05,03:00:00,2.8490,2.8500,2.8480,2.8500,84
2012-09-05,03:05:00,2.8500,2.8530,2.8480,2.8530,157
2012-09-05,03:10:00,2.8530,2.8560,2.8500,2.8500,89
2012-09-05,03:15:00,2.8500,2.8530,2.8500,2.8520,94
2012-09-05,03:20:00,2.8510,2.8510,2.8490,2.8500,30
2012-09-05,03:25:00,2.8490,2.8500,2.8480,2.8480,59
2012-09-05,03:30:00,2.8480,2.8490,2.8450,2.8450,107
2012-09-05,03:35:00,2.8460,2.8470,2.8450,2.8460,135
2012-09-05,03:40:00,2.8470,2.8480,2.8450,2.8470,177
2012-09-05,03:45:00,2.8470,2.8480,2.8460,2.8470,96
2012-09-05,03:50:00,2.8480,2.8500,2.8460,2.8470,238
2012-09-05,03:55:00,2.8470,2.8470,2.8440,2.8460,217
2012-09-05,04:00:00,2.8460,2.8490,2.8450,2.8490,91
2012-09-05,04:05:00,2.8490,2.8500,2.8440,2.8450,177
2012-09-05,04:10:00,2.8460,2.8460,2.8420,2.8420,125
2012-09-05,04:15:00,2.8420,2.8500,2.8400,2.8500,241
2012-09-05,04:20:00,2.8480,2.8480,2.8420,2.8470,58
2012-09-05,04:25:00,2.8470,2.8510,2.8470,2.8500,68
2012-09-05,04:30:00,2.8490,2.8540,2.8490,2.8510,26
2012-09-05,04:35:00,2.8500,2.8520,2.8500,2.8520,17
2012-09-05,04:40:00,2.8520,2.8530,2.8510,2.8520,24
2012-09-05,04:45:00,2.8510,2.8540,2.8510,2.8530,38
2012-09-05,04:50:00,2.8530,2.8530,2.8520,2.8530,5
2012-09-05,04:55:00,2.8520,2.8540,2.8520,2.8520,83
2012-09-05,05:00:00,2.8520,2.8530,2.8510,2.8510,7
2012-09-05,05:05:00,2.8500,2.8520,2.8490,2.8500,19
2012-09-05,05:10:00,2.8510,2.8520,2.8470,2.8470,28
2012-09-05,06:00:00,2.8500,2.8520,2.8500,2.8520,38
2012-09-05,06:05:00,2.8510,2.8510,2.8510,2.8510,1
2012-09-05,06:10:00,2.8510,2.8520,2.8500,2.8520,18
2012-09-05,06:15:00,2.8540,2.8540,2.8540,2.8540,1
2012-09-05,06:20:00,2.8550,2.8570,2.8540,2.8550,7
2012-09-05,06:25:00,2.8570,2.8620,2.8550,2.8570,45
2012-09-05,06:30:00,2.8560,2.8640,2.8560,2.8630,22
2012-09-05,06:35:00,2.8620,2.8620,2.8580,2.8590,31
2012-09-05,06:40:00,2.8610,2.8610,2.8590,2.8600,12
2012-09-05,06:45:00,2.8600,2.8600,2.8600,2.8600,1
2012-09-05,06:55:00,2.8600,2.8620,2.8600,2.8620,7
2012-09-05,07:00:00,2.8640,2.8640,2.8620,2.8620,4
2012-09-05,07:15:00,2.8640,2.8670,2.8620,2.8670,15
2012-09-05,07:20:00,2.8640,2.8650,2.8620,2.8620,4
2012-09-05,07:25:00,2.8610,2.8610,2.8610,2.8610,6
2012-09-05,07:30:00,2.8620,2.8630,2.8610,2.8610,4
2012-09-05,07:35:00,2.8620,2.8630,2.8620,2.8620,3
2012-09-05,07:40:00,2.8640,2.8650,2.8640,2.8650,4
2012-09-05,07:45:00,2.8620,2.8620,2.8620,2.8620,1
2012-09-05,07:50:00,2.8640,2.8640,2.8640,2.8640,1
2012-09-05,07:55:00,2.8640,2.8640,2.8640,2.8640,1
2012-09-05,08:00:00,2.8630,2.8650,2.8620,2.8650,7
2012-09-05,08:05:00,2.8650,2.8650,2.8650,2.8650,4
2012-09-05,08:10:00,2.8660,2.8660,2.8660,2.8660,2
2012-09-05,08:15:00,2.8660,2.8680,2.8600,2.8610,28
2012-09-05,08:30:00,2.8610,2.8610,2.8610,2.8610,4
2012-09-05,08:35:00,2.8660,2.8680,2.8650,2.8650,4
2012-09-05,08:40:00,2.8680,2.8680,2.8650,2.8650,3
2012-09-05,08:45:00,2.8690,2.8690,2.8690,2.8690,1
2012-09-05,08:50:00,2.8640,2.8650,2.8640,2.8650,2
2012-09-05,08:55:00,2.8620,2.8660,2.8590,2.8660,28
2012-09-05,09:05:00,2.8590,2.8640,2.8590,2.8630,4
2012-09-05,09:10:00,2.8600,2.8600,2.8550,2.8550,25
2012-09-05,09:15:00,2.8600,2.8600,2.8580,2.8580,5
2012-09-05,09:20:00,2.8600,2.8600,2.8600,2.8600,38
2012-09-05,09:25:00,2.8600,2.8600,2.8600,2.8600,7
2012-09-05,09:30:00,2.8600,2.8600,2.8600,2.8600,2
2012-09-05,10:25:00,2.8570,2.8600,2.8530,2.8600,20
2012-09-05,10:40:00,2.8540,2.8540,2.8540,2.8540,1
2012-09-05,11:00:00,2.8570,2.8570,2.8570,2.8570,1
2012-09-05,11:05:00,2.8540,2.8540,2.8540,2.8540,2
2012-09-05,11:10:00,2.8530,2.8530,2.8500,2.8500,10
2012-09-05,11:15:00,2.8510,2.8590,2.8510,2.8540,23
2012-09-05,11:20:00,2.8540,2.8590,2.8520,2.8540,55
2012-09-05,11:30:00,2.8550,2.8550,2.8530,2.8550,21
2012-09-05,11:35:00,2.8520,2.8540,2.8470,2.8540,68
2012-09-05,11:40:00,2.8560,2.8570,2.8490,2.8510,64
2012-09-05,11:45:00,2.8520,2.8560,2.8520,2.8560,39
2012-09-05,11:50:00,2.8530,2.8550,2.8500,2.8550,36
2012-09-05,11:55:00,2.8560,2.8560,2.8520,2.8550,30
2012-09-05,12:00:00,2.8570,2.8670,2.8560,2.8670,61
2012-09-05,12:05:00,2.8660,2.8660,2.8590,2.8630,56
2012-09-05,12:10:00,2.8660,2.8660,2.8630,2.8640,18
2012-09-05,12:15:00,2.8600,2.8650,2.8600,2.8640,4
2012-09-05,12:25:00,2.8630,2.8630,2.8630,2.8630,5
2012-09-05,12:30:00,2.8610,2.8630,2.8570,2.8570,11
2012-09-05,12:35:00,2.8570,2.8570,2.8560,2.8570,10
2012-09-05,12:40:00,2.8570,2.8570,2.8570,2.8570,1
2012-09-05,12:45:00,2.8560,2.8560,2.8530,2.8560,19
2012-09-05,12:50:00,2.8560,2.8560,2.8560,2.8560,14
2012-09-05,12:55:00,2.8560,2.8560,2.8560,2.8560,3
2012-09-05,13:00:00,2.8560,2.8560,2.8560,2.8560,15
2012-09-05,13:05:00,2.8560,2.8570,2.8560,2.8570,5
2012-09-05,13:10:00,2.8570,2.8580,2.8560,2.8580,9
2012-09-05,13:20:00,2.8560,2.8560,2.8540,2.8560,5
2012-09-05,13:30:00,2.8560,2.8560,2.8560,2.8560,1
2012-09-05,13:35:00,2.8560,2.8570,2.8560,2.8570,5
2012-09-05,13:40:00,2.8570,2.8570,2.8560,2.8560,3
2012-09-05,13:45:00,2.8560,2.8560,2.8560,2.8560,5
2012-09-05,13:50:00,2.8560,2.8560,2.8560,2.8560,26
2012-09-05,13:55:00,2.8560,2.8560,2.8560,2.8560,7
2012-09-05,14:00:00,2.8570,2.8570,2.8570,2.8570,4
2012-09-05,14:05:00,2.8580,2.8580,2.8580,2.8580,1
2012-09-05,14:10:00,2.8570,2.8580,2.8570,2.8580,3
2012-09-05,14:15:00,2.8580,2.8580,2.8580,2.8580,7
2012-09-05,14:20:00,2.8570,2.8570,2.8560,2.8560,3
2012-09-05,14:30:00,2.8580,2.8580,2.8570,2.8580,12
2012-09-05,14:35:00,2.8570,2.8570,2.8570,2.8570,1
2012-09-05,14:40:00,2.8560,2.8560,2.8560,2.8560,2
2012-09-05,14:45:00,2.8580,2.8580,2.8580,2.8580,1
2012-09-05,14:50:00,2.8570,2.8570,2.8560,2.8560,12
2012-09-05,14:55:00,2.8560,2.8580,2.8550,2.8580,79
2012-09-05,15:00:00,2.8570,2.8580,2.8560,2.8560,13
2012-09-05,15:05:00,2.8560,2.8560,2.8560,2.8560,1
2012-09-05,15:10:00,2.8560,2.8560,2.8560,2.8560,2
2012-09-05,15:15:00,2.8580,2.8580,2.8570,2.8570,2
2012-09-05,15:20:00,2.8570,2.8570,2.8550,2.8550,4
2012-09-05,15:25:00,2.8570,2.8600,2.8560,2.8560,27
2012-09-05,15:30:00,2.8550,2.8590,2.8550,2.8590,17
2012-09-05,15:35:00,2.8580,2.8640,2.8560,2.8610,241
2012-09-05,15:40:00,2.8610,2.8630,2.8600,2.8620,18
2012-09-05,15:45:00,2.8620,2.8630,2.8600,2.8600,13
2012-09-05,15:50:00,2.8580,2.8590,2.8570,2.8570,7
2012-09-05,15:55:00,2.8580,2.8590,2.8580,2.8590,2
2012-09-05,16:00:00,2.8580,2.8600,2.8580,2.8600,14
2012-09-05,16:05:00,2.8600,2.8610,2.8590,2.8610,9
2012-09-05,16:10:00,2.8610,2.8610,2.8570,2.8570,10
2012-09-05,16:15:00,2.8570,2.8570,2.8540,2.8540,9
2012-09-05,16:20:00,2.8550,2.8550,2.8530,2.8530,3
2012-09-05,16:25:00,2.8530,2.8560,2.8530,2.8540,6
2012-09-05,16:35:00,2.8530,2.8530,2.8520,2.8530,12
2012-09-05,16:40:00,2.8550,2.8550,2.8540,2.8540,7
2012-09-05,16:50:00,2.8550,2.8550,2.8530,2.8530,3
2012-09-05,16:55:00,2.8530,2.8530,2.8510,2.8510,6
2012-09-05,17:00:00,2.8500,2.8510,2.8500,2.8510,4
2012-09-05,17:05:00,2.8500,2.8520,2.8500,2.8510,7
2012-09-05,17:10:00,2.8520,2.8530,2.8520,2.8530,10
2012-09-05,17:15:00,2.8510,2.8510,2.8510,2.8510,1
2012-09-05,17:20:00,2.8530,2.8540,2.8500,2.8500,12
2012-09-05,17:25:00,2.8520,2.8530,2.8520,2.8530,4
2012-09-05,17:30:00,2.8540,2.8540,2.8540,2.8540,3
2012-09-05,17:40:00,2.8540,2.8540,2.8540,2.8540,2
2012-09-05,17:45:00,2.8540,2.8550,2.8540,2.8550,2
2012-09-05,17:50:00,2.8540,2.8550,2.8540,2.8550,8
2012-09-05,17:55:00,2.8560,2.8570,2.8550,2.8560,22
2012-09-05,18:00:00,2.8550,2.8550,2.8540,2.8540,44
2012-09-05,18:05:00,2.8540,2.8570,2.8530,2.8550,107
2012-09-05,18:10:00,2.8550,2.8550,2.8540,2.8540,25
2012-09-05,18:15:00,2.8540,2.8550,2.8520,2.8530,46
2012-09-05,18:20:00,2.8530,2.8530,2.8370,2.8390,329
2012-09-05,18:25:00,2.8390,2.8390,2.8350,2.8370,50
2012-09-05,18:30:00,2.8360,2.8380,2.8350,2.8350,76
2012-09-05,18:35:00,2.8340,2.8350,2.8340,2.8350,59
2012-09-05,18:40:00,2.8350,2.8350,2.8330,2.8340,26
2012-09-05,18:45:00,2.8340,2.8340,2.8290,2.8340,88
2012-09-05,18:50:00,2.8330,2.8340,2.8330,2.8340,22
2012-09-05,18:55:00,2.8350,2.8360,2.8320,2.8320,21
2012-09-05,19:00:00,2.8320,2.8350,2.8320,2.8340,77
2012-09-05,19:05:00,2.8330,2.8340,2.8320,2.8320,38
2012-09-05,19:10:00,2.8320,2.8330,2.8310,2.8310,23
2012-09-05,19:15:00,2.8310,2.8320,2.8310,2.8320,40
2012-09-05,19:20:00,2.8300,2.8340,2.8290,2.8320,80
2012-09-05,19:25:00,2.8300,2.8310,2.8280,2.8300,79
2012-09-05,19:30:00,2.8300,2.8350,2.8300,2.8350,105
2012-09-05,19:35:00,2.8340,2.8350,2.8320,2.8330,69
2012-09-05,19:40:00,2.8320,2.8340,2.8310,2.8340,48
2012-09-05,19:45:00,2.8340,2.8390,2.8340,2.8360,146
2012-09-05,19:50:00,2.8360,2.8390,2.8330,2.8370,101
2012-09-05,19:55:00,2.8360,2.8390,2.8340,2.8380,103
2012-09-05,20:00:00,2.8380,2.8380,2.8280,2.8290,256
2012-09-05,20:05:00,2.8290,2.8320,2.8220,2.8230,331
2012-09-05,20:10:00,2.8230,2.8420,2.8230,2.8330,986
2012-09-05,20:15:00,2.8320,2.8370,2.8280,2.8340,161
2012-09-05,20:20:00,2.8340,2.8370,2.8290,2.8300,179
2012-09-05,20:25:00,2.8310,2.8410,2.8310,2.8400,448
2012-09-05,20:30:00,2.8400,2.8540,2.8390,2.8460,973
2012-09-05,20:35:00,2.8460,2.8570,2.8430,2.8470,957
2012-09-05,20:40:00,2.8480,2.8500,2.8400,2.8410,538
2012-09-05,20:45:00,2.8400,2.8400,2.8200,2.8330,2164
2012-09-05,20:50:00,2.8330,2.8340,2.8200,2.8210,1234
2012-09-05,20:55:00,2.8200,2.8270,2.8140,2.8250,1308
2012-09-05,21:00:00,2.8260,2.8260,2.8050,2.8130,3898
2012-09-05,21:05:00,2.8120,2.8150,2.8030,2.8120,3252
2012-09-05,21:10:00,2.8110,2.8130,2.8050,2.8090,1518
2012-09-05,21:15:00,2.8100,2.8280,2.8090,2.8190,2978
2012-09-05,21:20:00,2.8180,2.8200,2.8050,2.8110,1483
2012-09-05,21:25:00,2.8120,2.8160,2.8080,2.8110,718
2012-09-05,21:30:00,2.8100,2.8140,2.8060,2.8090,899
2012-09-05,21:35:00,2.8090,2.8140,2.8080,2.8090,907
2012-09-05,21:40:00,2.8080,2.8110,2.8030,2.8080,1670
2012-09-05,21:45:00,2.8070,2.8180,2.8060,2.8110,1134
2012-09-05,21:50:00,2.8110,2.8180,2.8100,2.8150,860
2012-09-05,21:55:00,2.8150,2.8220,2.8100,2.8170,1185
2012-09-05,22:00:00,2.8170,2.8350,2.8150,2.8320,2008
2012-09-05,22:05:00,2.8320,2.8360,2.8290,2.8310,1656
2012-09-05,22:10:00,2.8310,2.8390,2.8310,2.8370,687
2012-09-05,22:15:00,2.8370,2.8380,2.8330,2.8330,727
2012-09-05,22:20:00,2.8330,2.8370,2.8280,2.8310,1052
2012-09-05,22:25:00,2.8310,2.8310,2.8260,2.8280,399
2012-09-05,22:30:00,2.8290,2.8320,2.8290,2.8320,190
2012-09-05,22:35:00,2.8310,2.8310,2.8220,2.8250,889
2012-09-05,22:40:00,2.8250,2.8250,2.8180,2.8180,619
2012-09-05,22:45:00,2.8180,2.8210,2.8170,2.8180,453
2012-09-05,22:50:00,2.8180,2.8210,2.8160,2.8180,666
2012-09-05,22:55:00,2.8170,2.8200,2.8120,2.8130,810
2012-09-05,23:00:00,2.8140,2.8210,2.8110,2.8150,506
2012-09-05,23:05:00,2.8140,2.8180,2.8130,2.8150,189
2012-09-05,23:10:00,2.8140,2.8210,2.8140,2.8200,323
2012-09-05,23:15:00,2.8200,2.8220,2.8160,2.8170,553
2012-09-05,23:20:00,2.8170,2.8200,2.8150,2.8170,396
2012-09-05,23:25:00,2.8170,2.8200,2.8160,2.8180,218
2012-09-05,23:30:00,2.8180,2.8250,2.8180,2.8190,345
2012-09-05,23:35:00,2.8180,2.8210,2.8180,2.8200,408
2012-09-05,23:40:00,2.8190,2.8210,2.8170,2.8190,530
2012-09-05,23:45:00,2.8190,2.8200,2.8160,2.8160,274
2012-09-05,23:50:00,2.8180,2.8200,2.8170,2.8180,205
2012-09-05,23:55:00,2.8180,2.8200,2.8170,2.8180,99
2012-09-06,00:00:00,2.8170,2.8240,2.8160,2.8230,707
2012-09-06,00:05:00,2.8220,2.8240,2.8160,2.8190,344
2012-09-06,00:10:00,2.8190,2.8190,2.8160,2.8170,130
2012-09-06,00:15:00,2.8160,2.8160,2.8090,2.8120,850
2012-09-06,00:20:00,2.8120,2.8150,2.8080,2.8130,534
2012-09-06,00:25:00,2.8130,2.8150,2.8080,2.8140,586
2012-09-06,00:30:00,2.8140,2.8150,2.8080,2.8080,597
2012-09-06,00:35:00,2.8090,2.8100,2.8050,2.8060,552
2012-09-06,00:40:00,2.8070,2.8080,2.7990,2.8050,2138
2012-09-06,00:45:00,2.8050,2.8080,2.8040,2.8070,204
2012-09-06,00:50:00,2.8080,2.8140,2.8070,2.8130,463
2012-09-06,00:55:00,2.8140,2.8150,2.8120,2.8120,237
2012-09-06,01:00:00,2.8120,2.8120,2.8080,2.8090,511
2012-09-06,01:05:00,2.8090,2.8130,2.8070,2.8090,225
2012-09-06,01:10:00,2.8090,2.8120,2.8050,2.8060,237
2012-09-06,01:15:00,2.8050,2.8070,2.8000,2.8040,706
2012-09-06,01:20:00,2.8040,2.8070,2.7920,2.7960,1640
2012-09-06,01:25:00,2.7970,2.7970,2.7890,2.7930,1385
2012-09-06,01:30:00,2.7930,2.7940,2.7900,2.7900,539
2012-09-06,01:35:00,2.7900,2.7980,2.7840,2.7850,1494
2012-09-06,01:40:00,2.7850,2.7930,2.7850,2.7930,745
2012-09-06,01:45:00,2.7930,2.7970,2.7900,2.7940,648
2012-09-06,01:50:00,2.7940,2.7940,2.7900,2.7910,293
2012-09-06,01:55:00,2.7910,2.8020,2.7910,2.8000,807
2012-09-06,02:00:00,2.7990,2.8010,2.7940,2.7990,790
2012-09-06,02:05:00,2.8000,2.8020,2.7800,2.7830,3510
2012-09-06,02:10:00,2.7830,2.7910,2.7800,2.7840,2051
2012-09-06,02:15:00,2.7850,2.7890,2.7800,2.7860,1342
2012-09-06,02:20:00,2.7860,2.7920,2.7840,2.7870,1041
2012-09-06,02:25:00,2.7880,2.8000,2.7880,2.7970,3806
2012-09-06,02:30:00,2.7970,2.7980,2.7920,2.7940,571
2012-09-06,02:35:00,2.7930,2.7930,2.7910,2.7930,277
2012-09-06,02:40:00,2.7930,2.7950,2.7920,2.7920,85
2012-09-06,02:45:00,2.7920,2.7960,2.7920,2.7930,300
2012-09-06,02:50:00,2.7940,2.7980,2.7940,2.7980,109
2012-09-06,02:55:00,2.7980,2.8000,2.7960,2.7980,195
2012-09-06,03:00:00,2.7980,2.7990,2.7970,2.7980,106
2012-09-06,03:05:00,2.7970,2.7970,2.7930,2.7970,185
2012-09-06,03:10:00,2.7980,2.7990,2.7970,2.7970,102
2012-09-06,03:15:00,2.7970,2.7980,2.7960,2.7980,146
2012-09-06,03:20:00,2.7970,2.7970,2.7950,2.7970,45
2012-09-06,03:25:00,2.7970,2.7980,2.7970,2.7970,36
2012-09-06,03:30:00,2.7980,2.7990,2.7960,2.7960,59
2012-09-06,03:35:00,2.7960,2.7970,2.7950,2.7960,68
2012-09-06,03:40:00,2.7960,2.7970,2.7940,2.7970,74
2012-09-06,03:45:00,2.7970,2.7970,2.7960,2.7970,32
2012-09-06,03:50:00,2.7960,2.7990,2.7960,2.7980,27
2012-09-06,03:55:00,2.7980,2.8000,2.7980,2.7980,63
2012-09-06,04:00:00,2.7980,2.7990,2.7980,2.7990,25
2012-09-06,04:05:00,2.7990,2.8010,2.7990,2.8010,68
2012-09-06,04:10:00,2.8010,2.8010,2.8000,2.8000,18
2012-09-06,04:15:00,2.8010,2.8010,2.8000,2.8000,38
2012-09-06,04:20:00,2.8000,2.8010,2.7990,2.7990,18
2012-09-06,04:25:00,2.7990,2.7990,2.7920,2.7940,157
2012-09-06,04:30:00,2.7930,2.7940,2.7920,2.7920,11
2012-09-06,04:35:00,2.7930,2.7940,2.7930,2.7940,25
2012-09-06,04:40:00,2.7930,2.7950,2.7890,2.7910,62
2012-09-06,04:45:00,2.7940,2.7970,2.7940,2.7970,20
2012-09-06,04:50:00,2.7960,2.7960,2.7950,2.7960,3
2012-09-06,04:55:00,2.7970,2.7980,2.7960,2.7960,9
2012-09-06,05:00:00,2.7970,2.7970,2.7940,2.7960,12
2012-09-06,05:05:00,2.7960,2.7960,2.7940,2.7940,11
2012-09-06,05:10:00,2.7950,2.8010,2.7950,2.8010,86
2012-09-06,06:00:00,2.7990,2.8050,2.7990,2.8010,13
2012-09-06,06:05:00,2.8010,2.8010,2.8010,2.8010,3
2012-09-06,06:10:00,2.8020,2.8020,2.8020,2.8020,2
2012-09-06,06:30:00,2.7980,2.8010,2.7980,2.8010,2
2012-09-06,06:35:00,2.7980,2.7980,2.7930,2.7960,28
2012-09-06,06:40:00,2.7930,2.7970,2.7920,2.7960,39
2012-09-06,06:45:00,2.7960,2.7970,2.7900,2.7930,53
2012-09-06,06:50:00,2.7960,2.7960,2.7930,2.7930,14
2012-09-06,06:55:00,2.7950,2.7960,2.7950,2.7960,7
2012-09-06,07:00:00,2.7970,2.7970,2.7950,2.7950,21
2012-09-06,07:05:00,2.7960,2.7990,2.7960,2.7990,12
2012-09-06,07:20:00,2.8000,2.8000,2.8000,2.8000,4
2012-09-06,07:35:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-06,07:50:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-06,07:55:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-06,08:00:00,2.7960,2.7960,2.7940,2.7940,4
2012-09-06,08:05:00,2.7940,2.7990,2.7940,2.7980,7
2012-09-06,08:10:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-06,08:15:00,2.7940,2.7970,2.7930,2.7930,10
2012-09-06,08:20:00,2.7930,2.7970,2.7930,2.7950,56
2012-09-06,08:25:00,2.7950,2.7960,2.7940,2.7950,28
2012-09-06,08:30:00,2.7970,2.7990,2.7940,2.7950,27
2012-09-06,08:35:00,2.7970,2.8020,2.7940,2.7970,57
2012-09-06,08:40:00,2.7960,2.8040,2.7960,2.8020,24
2012-09-06,08:45:00,2.8020,2.8020,2.7950,2.8000,80
2012-09-06,08:50:00,2.8010,2.8020,2.8000,2.8000,8
2012-09-06,09:20:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-06,09:30:00,2.8000,2.8010,2.8000,2.8010,2
2012-09-06,09:40:00,2.8010,2.8010,2.8010,2.8010,1
2012-09-06,10:05:00,2.8010,2.8010,2.8010,2.8010,1
2012-09-06,10:15:00,2.8020,2.8020,2.8020,2.8020,3
2012-09-06,10:20:00,2.8020,2.8020,2.8020,2.8020,2
2012-09-06,10:25:00,2.8030,2.8050,2.8030,2.8050,8
2012-09-06,10:30:00,2.8040,2.8040,2.8040,2.8040,2
2012-09-06,10:35:00,2.8030,2.8030,2.8020,2.8030,8
2012-09-06,10:40:00,2.8030,2.8030,2.8030,2.8030,12
2012-09-06,10:45:00,2.8030,2.8040,2.8010,2.8040,34
2012-09-06,11:10:00,2.8000,2.8000,2.7980,2.7980,4
2012-09-06,11:15:00,2.7990,2.7990,2.7990,2.7990,2
2012-09-06,11:20:00,2.8030,2.8030,2.8030,2.8030,2
2012-09-06,11:25:00,2.8030,2.8030,2.8030,2.8030,3
2012-09-06,11:35:00,2.7990,2.7990,2.7990,2.7990,1
2012-09-06,11:40:00,2.8030,2.8030,2.8030,2.8030,1
2012-09-06,11:50:00,2.8010,2.8010,2.8000,2.8000,2
2012-09-06,12:15:00,2.7980,2.8000,2.7980,2.8000,2
2012-09-06,12:20:00,2.8010,2.8010,2.8010,2.8010,1
2012-09-06,12:25:00,2.8000,2.8000,2.8000,2.8000,2
2012-09-06,12:30:00,2.7980,2.7980,2.7960,2.7960,40
2012-09-06,12:35:00,2.7970,2.7990,2.7960,2.7990,12
2012-09-06,12:40:00,2.7970,2.7980,2.7960,2.7980,22
2012-09-06,12:45:00,2.7970,2.7980,2.7970,2.7980,9
2012-09-06,12:50:00,2.7980,2.7990,2.7980,2.7990,34
2012-09-06,12:55:00,2.7980,2.7990,2.7980,2.7980,20
2012-09-06,13:00:00,2.7980,2.7990,2.7980,2.7990,4
2012-09-06,13:05:00,2.7980,2.7980,2.7980,2.7980,3
2012-09-06,13:10:00,2.7970,2.7970,2.7970,2.7970,1
2012-09-06,13:15:00,2.7990,2.8000,2.7990,2.8000,19
2012-09-06,13:20:00,2.8000,2.8000,2.7990,2.7990,4
2012-09-06,13:25:00,2.7990,2.8010,2.7990,2.8000,36
2012-09-06,13:40:00,2.8000,2.8000,2.8000,2.8000,1
2012-09-06,13:55:00,2.8000,2.8010,2.8000,2.8010,3
2012-09-06,14:00:00,2.8000,2.8020,2.8000,2.8010,15
2012-09-06,14:05:00,2.8010,2.8010,2.8000,2.8000,2
2012-09-06,14:15:00,2.7980,2.8000,2.7980,2.8000,2
2012-09-06,14:20:00,2.8000,2.8010,2.7990,2.7990,10
2012-09-06,14:25:00,2.8000,2.8000,2.7980,2.8000,20
2012-09-06,14:30:00,2.7980,2.7980,2.7970,2.7970,10
2012-09-06,14:35:00,2.7970,2.7990,2.7970,2.7990,9
2012-09-06,14:40:00,2.7980,2.7980,2.7950,2.7950,3
2012-09-06,14:45:00,2.7950,2.7950,2.7950,2.7950,1
2012-09-06,14:50:00,2.7970,2.7970,2.7950,2.7950,3
2012-09-06,14:55:00,2.7950,2.7950,2.7950,2.7950,1
2012-09-06,15:00:00,2.7960,2.7960,2.7960,2.7960,10
2012-09-06,15:05:00,2.7960,2.7960,2.7920,2.7920,20
2012-09-06,15:10:00,2.7940,2.7940,2.7920,2.7940,13
2012-09-06,15:15:00,2.7930,2.7930,2.7910,2.7930,10
2012-09-06,15:25:00,2.7930,2.7930,2.7910,2.7920,10
2012-09-06,15:30:00,2.7920,2.7920,2.7890,2.7890,50
2012-09-06,15:35:00,2.7900,2.7900,2.7860,2.7870,47
2012-09-06,15:40:00,2.7880,2.7900,2.7880,2.7880,29
2012-09-06,15:45:00,2.7880,2.7900,2.7860,2.7890,23
2012-09-06,15:50:00,2.7890,2.7900,2.7890,2.7900,12
2012-09-06,15:55:00,2.7900,2.7910,2.7890,2.7890,10
2012-09-06,16:00:00,2.7910,2.7920,2.7890,2.7890,14
2012-09-06,16:05:00,2.7900,2.7900,2.7860,2.7870,20
2012-09-06,16:10:00,2.7880,2.7890,2.7870,2.7880,19
2012-09-06,16:15:00,2.7880,2.7880,2.7880,2.7880,2
2012-09-06,16:20:00,2.7860,2.7880,2.7860,2.7880,8
2012-09-06,16:25:00,2.7870,2.7880,2.7860,2.7860,12
2012-09-06,16:30:00,2.7850,2.7870,2.7810,2.7810,57
2012-09-06,16:35:00,2.7840,2.7850,2.7830,2.7850,13
2012-09-06,16:40:00,2.7840,2.7850,2.7820,2.7820,9
2012-09-06,16:45:00,2.7840,2.7880,2.7840,2.7840,29
2012-09-06,16:50:00,2.7840,2.7840,2.7840,2.7840,2
2012-09-06,16:55:00,2.7830,2.7840,2.7830,2.7840,23
2012-09-06,17:00:00,2.7830,2.7840,2.7830,2.7840,2
2012-09-06,17:05:00,2.7840,2.7840,2.7820,2.7830,26
2012-09-06,17:10:00,2.7830,2.7860,2.7830,2.7840,9
2012-09-06,17:15:00,2.7840,2.7860,2.7840,2.7860,34
2012-09-06,17:20:00,2.7870,2.7930,2.7870,2.7880,163
2012-09-06,17:25:00,2.7870,2.7880,2.7840,2.7860,41
2012-09-06,17:30:00,2.7860,2.7870,2.7860,2.7860,29
2012-09-06,17:35:00,2.7860,2.7870,2.7860,2.7870,25
2012-09-06,17:40:00,2.7870,2.7870,2.7860,2.7870,5
2012-09-06,17:45:00,2.7870,2.7870,2.7860,2.7860,13
2012-09-06,17:50:00,2.7850,2.7860,2.7850,2.7860,7
2012-09-06,17:55:00,2.7860,2.7870,2.7840,2.7850,26
2012-09-06,18:00:00,2.7860,2.7890,2.7860,2.7860,68
2012-09-06,18:05:00,2.7860,2.7880,2.7850,2.7850,38
2012-09-06,18:10:00,2.7850,2.7880,2.7850,2.7880,52
2012-09-06,18:15:00,2.7890,2.7890,2.7860,2.7870,38
2012-09-06,18:20:00,2.7870,2.7880,2.7860,2.7870,40
2012-09-06,18:25:00,2.7870,2.7900,2.7860,2.7880,34
2012-09-06,18:30:00,2.7890,2.7910,2.7870,2.7910,38
2012-09-06,18:35:00,2.7910,2.7920,2.7900,2.7920,29
2012-09-06,18:40:00,2.7900,2.7910,2.7890,2.7900,34
2012-09-06,18:45:00,2.7880,2.7900,2.7870,2.7890,27
2012-09-06,18:50:00,2.7900,2.7910,2.7890,2.7890,48
2012-09-06,18:55:00,2.7890,2.7900,2.7890,2.7900,27
2012-09-06,19:00:00,2.7900,2.7910,2.7890,2.7900,131
2012-09-06,19:05:00,2.7900,2.7900,2.7840,2.7860,44
2012-09-06,19:10:00,2.7870,2.7910,2.7860,2.7890,29
2012-09-06,19:15:00,2.7900,2.7920,2.7830,2.7830,73
2012-09-06,19:20:00,2.7830,2.7870,2.7830,2.7850,50
2012-09-06,19:25:00,2.7850,2.7870,2.7840,2.7850,64
2012-09-06,19:30:00,2.7840,2.7860,2.7820,2.7830,79
2012-09-06,19:35:00,2.7840,2.7860,2.7830,2.7840,37
2012-09-06,19:40:00,2.7840,2.7840,2.7820,2.7820,39
2012-09-06,19:45:00,2.7810,2.7870,2.7780,2.7840,266
2012-09-06,19:50:00,2.7830,2.7840,2.7800,2.7830,138
2012-09-06,19:55:00,2.7830,2.7850,2.7820,2.7820,86
2012-09-06,20:00:00,2.7830,2.7850,2.7820,2.7840,175
2012-09-06,20:05:00,2.7840,2.7940,2.7840,2.7930,407
2012-09-06,20:10:00,2.7930,2.8020,2.7930,2.8010,354
2012-09-06,20:15:00,2.8020,2.8080,2.8000,2.8070,285
2012-09-06,20:20:00,2.8060,2.8200,2.8060,2.8110,662
2012-09-06,20:25:00,2.8110,2.8130,2.8070,2.8090,335
2012-09-06,20:30:00,2.8090,2.8120,2.8030,2.8060,462
2012-09-06,20:35:00,2.8060,2.8080,2.7970,2.8010,444
2012-09-06,20:40:00,2.8000,2.8040,2.7960,2.8000,373
2012-09-06,20:45:00,2.8000,2.8030,2.7960,2.7990,594
2012-09-06,20:50:00,2.7980,2.8000,2.7930,2.7990,328
2012-09-06,20:55:00,2.8000,2.8030,2.7930,2.7970,670
2012-09-06,21:00:00,2.7970,2.8040,2.7700,2.7740,3043
2012-09-06,21:05:00,2.7750,2.7840,2.7740,2.7820,958
2012-09-06,21:10:00,2.7810,2.7840,2.7730,2.7780,775
2012-09-06,21:15:00,2.7790,2.7830,2.7730,2.7820,1114
2012-09-06,21:20:00,2.7820,2.7820,2.7710,2.7760,625
2012-09-06,21:25:00,2.7750,2.7780,2.7710,2.7730,918
2012-09-06,21:30:00,2.7740,2.7750,2.7650,2.7670,1147
2012-09-06,21:35:00,2.7660,2.7770,2.7660,2.7710,941
2012-09-06,21:40:00,2.7710,2.7780,2.7680,2.7760,811
2012-09-06,21:45:00,2.7760,2.7790,2.7710,2.7720,347
2012-09-06,21:50:00,2.7730,2.7840,2.7710,2.7840,411
2012-09-06,21:55:00,2.7830,2.7870,2.7800,2.7860,701
2012-09-06,22:00:00,2.7860,2.7960,2.7840,2.7940,1170
2012-09-06,22:05:00,2.7940,2.7960,2.7920,2.7960,854
2012-09-06,22:10:00,2.7960,2.8110,2.7940,2.8100,1743
2012-09-06,22:15:00,2.8100,2.8150,2.8060,2.8100,1778
2012-09-06,22:20:00,2.8090,2.8150,2.8020,2.8030,1868
2012-09-06,22:25:00,2.8040,2.8380,2.8030,2.8250,2063
2012-09-06,22:30:00,2.8260,2.8660,2.8080,2.8120,11952
2012-09-06,22:35:00,2.8130,2.8220,2.7870,2.7920,5346
2012-09-06,22:40:00,2.7920,2.8080,2.7890,2.8010,2526
2012-09-06,22:45:00,2.8010,2.8020,2.7780,2.7830,3374
2012-09-06,22:50:00,2.7840,2.7900,2.7790,2.7890,2394
2012-09-06,22:55:00,2.7900,2.7920,2.7810,2.7840,2209
2012-09-06,23:00:00,2.7850,2.7850,2.7760,2.7800,2173
2012-09-06,23:05:00,2.7800,2.8060,2.7800,2.8040,2755
2012-09-06,23:10:00,2.8040,2.8160,2.8040,2.8150,1935
2012-09-06,23:15:00,2.8150,2.8320,2.8140,2.8270,2396
2012-09-06,23:20:00,2.8270,2.8340,2.8270,2.8330,1005
2012-09-06,23:25:00,2.8330,2.8430,2.8270,2.8380,1967
2012-09-06,23:30:00,2.8380,2.8420,2.8300,2.8340,1696
2012-09-06,23:35:00,2.8330,2.8380,2.8290,2.8290,759
2012-09-06,23:40:00,2.8290,2.8310,2.8260,2.8310,551
2012-09-06,23:45:00,2.8320,2.8360,2.8260,2.8270,707
2012-09-06,23:50:00,2.8270,2.8290,2.8220,2.8270,279
2012-09-06,23:55:00,2.8270,2.8370,2.8260,2.8360,491
2012-09-07,00:00:00,2.8370,2.8390,2.8320,2.8360,910
2012-09-07,00:05:00,2.8370,2.8410,2.8350,2.8360,579
2012-09-07,00:10:00,2.8350,2.8480,2.8350,2.8440,1128
2012-09-07,00:15:00,2.8440,2.8470,2.8410,2.8450,753
2012-09-07,00:20:00,2.8450,2.8470,2.8400,2.8400,869
2012-09-07,00:25:00,2.8390,2.8400,2.8340,2.8390,394
2012-09-07,00:30:00,2.8390,2.8410,2.8270,2.8340,1077
2012-09-07,00:35:00,2.8340,2.8400,2.8320,2.8390,811
2012-09-07,00:40:00,2.8390,2.8470,2.8380,2.8450,1221
2012-09-07,00:45:00,2.8450,2.8480,2.8350,2.8360,548
2012-09-07,00:50:00,2.8370,2.8420,2.8350,2.8390,349
2012-09-07,00:55:00,2.8390,2.8390,2.8340,2.8340,530
2012-09-07,01:00:00,2.8340,2.8360,2.8240,2.8280,997
2012-09-07,01:05:00,2.8280,2.8290,2.8220,2.8280,758
2012-09-07,01:10:00,2.8290,2.8330,2.8180,2.8200,721
2012-09-07,01:15:00,2.8210,2.8260,2.8170,2.8250,399
2012-09-07,01:20:00,2.8250,2.8300,2.8230,2.8300,479
2012-09-07,01:25:00,2.8300,2.8410,2.8260,2.8370,1532
2012-09-07,01:30:00,2.8370,2.8420,2.8340,2.8370,464
2012-09-07,01:35:00,2.8370,2.8370,2.8280,2.8290,446
2012-09-07,01:40:00,2.8290,2.8310,2.8190,2.8260,1448
2012-09-07,01:45:00,2.8260,2.8300,2.8250,2.8280,262
2012-09-07,01:50:00,2.8280,2.8340,2.8240,2.8310,701
2012-09-07,01:55:00,2.8320,2.8320,2.8250,2.8250,224
2012-09-07,02:00:00,2.8240,2.8270,2.8190,2.8250,799
2012-09-07,02:05:00,2.8240,2.8270,2.8210,2.8270,322
2012-09-07,02:10:00,2.8260,2.8270,2.8180,2.8230,470
2012-09-07,02:15:00,2.8250,2.8270,2.8170,2.8180,822
2012-09-07,02:20:00,2.8180,2.8180,2.7910,2.7990,3187
2012-09-07,02:25:00,2.7990,2.8000,2.7680,2.7760,7566
2012-09-07,02:30:00,2.7750,2.7840,2.7710,2.7740,1747
2012-09-07,02:35:00,2.7740,2.7740,2.7670,2.7710,396
2012-09-07,02:40:00,2.7700,2.7740,2.7700,2.7720,212
2012-09-07,02:45:00,2.7720,2.7730,2.7680,2.7710,232
2012-09-07,02:50:00,2.7710,2.7710,2.7690,2.7700,92
2012-09-07,02:55:00,2.7700,2.7710,2.7660,2.7710,516
2012-09-07,03:00:00,2.7700,2.7700,2.7660,2.7680,125
2012-09-07,03:05:00,2.7680,2.7680,2.7660,2.7680,76
2012-09-07,03:10:00,2.7670,2.7680,2.7660,2.7670,107
2012-09-07,03:15:00,2.7680,2.7680,2.7650,2.7670,132
2012-09-07,03:20:00,2.7680,2.7720,2.7670,2.7710,267
2012-09-07,03:25:00,2.7720,2.7730,2.7700,2.7710,182
2012-09-07,03:30:00,2.7700,2.7740,2.7680,2.7740,65
2012-09-07,03:35:00,2.7720,2.7730,2.7680,2.7720,255
2012-09-07,03:40:00,2.7710,2.7730,2.7700,2.7710,209
2012-09-07,03:45:00,2.7700,2.7710,2.7670,2.7690,112
2012-09-07,03:50:00,2.7690,2.7730,2.7680,2.7710,128
2012-09-07,03:55:00,2.7710,2.7710,2.7680,2.7700,99
2012-09-07,04:00:00,2.7680,2.7700,2.7680,2.7690,56
2012-09-07,04:05:00,2.7700,2.7710,2.7680,2.7690,69
2012-09-07,04:10:00,2.7680,2.7680,2.7660,2.7670,78
2012-09-07,04:15:00,2.7660,2.7660,2.7600,2.7610,192
2012-09-07,04:20:00,2.7610,2.7670,2.7610,2.7660,82
2012-09-07,04:25:00,2.7660,2.7670,2.7610,2.7610,37
2012-09-07,04:30:00,2.7610,2.7760,2.7570,2.7760,134
2012-09-07,04:35:00,2.7570,2.7580,2.7510,2.7550,257
2012-09-07,04:40:00,2.7550,2.7560,2.7540,2.7560,20
2012-09-07,04:45:00,2.7560,2.7570,2.7500,2.7510,72
2012-09-07,04:50:00,2.7520,2.7530,2.7490,2.7520,70
2012-09-07,04:55:00,2.7530,2.7570,2.7510,2.7550,30
2012-09-07,05:00:00,2.7540,2.7540,2.7480,2.7480,68
2012-09-07,05:05:00,2.7480,2.7490,2.7430,2.7490,258
2012-09-07,05:10:00,2.7480,2.7480,2.7420,2.7480,71
2012-09-07,06:00:00,2.7470,2.7530,2.7470,2.7530,26
2012-09-07,06:05:00,2.7520,2.7550,2.7520,2.7540,8
2012-09-07,06:10:00,2.7510,2.7510,2.7510,2.7510,1
2012-09-07,06:25:00,2.7530,2.7540,2.7520,2.7530,5
2012-09-07,06:30:00,2.7530,2.7540,2.7530,2.7540,3
2012-09-07,06:35:00,2.7530,2.7530,2.7520,2.7520,3
2012-09-07,06:40:00,2.7520,2.7520,2.7520,2.7520,1
2012-09-07,06:45:00,2.7530,2.7540,2.7530,2.7530,4
2012-09-07,06:50:00,2.7540,2.7540,2.7540,2.7540,1
2012-09-07,07:00:00,2.7520,2.7520,2.7470,2.7470,17
2012-09-07,07:05:00,2.7470,2.7480,2.7420,2.7450,49
2012-09-07,07:10:00,2.7440,2.7460,2.7340,2.7430,93
2012-09-07,07:15:00,2.7420,2.7470,2.7390,2.7390,11
2012-09-07,07:20:00,2.7380,2.7410,2.7370,2.7370,21
2012-09-07,07:25:00,2.7400,2.7400,2.7400,2.7400,1
2012-09-07,07:40:00,2.7390,2.7390,2.7390,2.7390,3
2012-09-07,07:45:00,2.7380,2.7440,2.7380,2.7440,3
2012-09-07,07:50:00,2.7440,2.7440,2.7410,2.7410,4
2012-09-07,07:55:00,2.7440,2.7440,2.7440,2.7440,2
2012-09-07,08:00:00,2.7390,2.7390,2.7390,2.7390,2
2012-09-07,08:05:00,2.7430,2.7440,2.7430,2.7440,8
2012-09-07,08:15:00,2.7420,2.7420,2.7420,2.7420,16
2012-09-07,08:20:00,2.7410,2.7410,2.7390,2.7390,7
2012-09-07,08:35:00,2.7430,2.7430,2.7430,2.7430,3
2012-09-07,08:40:00,2.7430,2.7430,2.7410,2.7410,2
2012-09-07,08:45:00,2.7410,2.7410,2.7400,2.7410,14
2012-09-07,08:55:00,2.7430,2.7430,2.7420,2.7420,9
2012-09-07,09:00:00,2.7420,2.7420,2.7410,2.7410,8
2012-09-07,09:05:00,2.7410,2.7430,2.7410,2.7430,4
2012-09-07,09:10:00,2.7440,2.7440,2.7420,2.7440,4
2012-09-07,09:20:00,2.7430,2.7430,2.7430,2.7430,2
2012-09-07,09:25:00,2.7430,2.7430,2.7430,2.7430,11
2012-09-07,09:30:00,2.7420,2.7420,2.7420,2.7420,3
2012-09-07,09:35:00,2.7410,2.7420,2.7390,2.7390,24
2012-09-07,09:40:00,2.7400,2.7400,2.7400,2.7400,1
2012-09-07,09:45:00,2.7400,2.7420,2.7400,2.7420,2
2012-09-07,09:50:00,2.7420,2.7420,2.7420,2.7420,7
2012-09-07,09:55:00,2.7430,2.7430,2.7430,2.7430,1
2012-09-07,10:00:00,2.7430,2.7430,2.7430,2.7430,6
2012-09-07,10:05:00,2.7430,2.7430,2.7430,2.7430,2
2012-09-07,10:10:00,2.7430,2.7430,2.7410,2.7410,3
2012-09-07,10:15:00,2.7420,2.7430,2.7420,2.7430,8
2012-09-07,10:25:00,2.7430,2.7430,2.7430,2.7430,1
2012-09-07,10:30:00,2.7430,2.7430,2.7430,2.7430,2
2012-09-07,10:40:00,2.7430,2.7440,2.7430,2.7430,6
2012-09-07,10:50:00,2.7430,2.7430,2.7430,2.7430,6
2012-09-07,10:55:00,2.7430,2.7430,2.7430,2.7430,3
2012-09-07,11:00:00,2.7430,2.7430,2.7430,2.7430,6
2012-09-07,11:10:00,2.7420,2.7420,2.7420,2.7420,6
2012-09-07,11:15:00,2.7430,2.7430,2.7430,2.7430,1
2012-09-07,11:20:00,2.7410,2.7410,2.7410,2.7410,4
2012-09-07,11:25:00,2.7410,2.7430,2.7410,2.7430,6
2012-09-07,11:30:00,2.7440,2.7500,2.7440,2.7500,64
2012-09-07,11:35:00,2.7490,2.7560,2.7490,2.7560,41
2012-09-07,11:40:00,2.7530,2.7530,2.7490,2.7530,22
2012-09-07,11:45:00,2.7550,2.7580,2.7550,2.7550,19
2012-09-07,11:50:00,2.7550,2.7560,2.7550,2.7560,9
2012-09-07,11:55:00,2.7570,2.7570,2.7550,2.7550,11
2012-09-07,12:00:00,2.7540,2.7550,2.7540,2.7540,8
2012-09-07,12:05:00,2.7550,2.7550,2.7530,2.7530,7
2012-09-07,12:10:00,2.7530,2.7560,2.7530,2.7560,10
2012-09-07,12:15:00,2.7570,2.7580,2.7570,2.7570,18
2012-09-07,12:20:00,2.7570,2.7570,2.7540,2.7540,15
2012-09-07,12:25:00,2.7550,2.7580,2.7550,2.7570,17
2012-09-07,12:30:00,2.7580,2.7600,2.7580,2.7600,205
2012-09-07,12:35:00,2.7600,2.7600,2.7560,2.7580,42
2012-09-07,12:40:00,2.7600,2.7600,2.7590,2.7590,93
2012-09-07,12:45:00,2.7580,2.7600,2.7580,2.7590,33
2012-09-07,12:50:00,2.7590,2.7600,2.7580,2.7600,29
2012-09-07,12:55:00,2.7600,2.7600,2.7590,2.7590,31
2012-09-07,13:00:00,2.7590,2.7600,2.7590,2.7600,52
2012-09-07,13:05:00,2.7600,2.7600,2.7590,2.7590,18
2012-09-07,13:10:00,2.7590,2.7600,2.7590,2.7590,21
2012-09-07,13:15:00,2.7600,2.7600,2.7590,2.7590,14
2012-09-07,13:20:00,2.7600,2.7600,2.7590,2.7590,44
2012-09-07,13:25:00,2.7590,2.7590,2.7580,2.7580,14
2012-09-07,13:30:00,2.7580,2.7590,2.7580,2.7580,21
2012-09-07,13:35:00,2.7580,2.7600,2.7580,2.7600,11
2012-09-07,13:40:00,2.7590,2.7630,2.7590,2.7610,70
2012-09-07,13:45:00,2.7610,2.7610,2.7610,2.7610,5
2012-09-07,13:50:00,2.7610,2.7610,2.7610,2.7610,5
2012-09-07,13:55:00,2.7610,2.7610,2.7600,2.7600,13
2012-09-07,14:00:00,2.7600,2.7600,2.7590,2.7590,8
2012-09-07,14:05:00,2.7600,2.7600,2.7590,2.7600,23
2012-09-07,14:10:00,2.7610,2.7630,2.7610,2.7610,58
2012-09-07,14:15:00,2.7600,2.7600,2.7560,2.7560,13
2012-09-07,14:20:00,2.7560,2.7580,2.7560,2.7580,7
2012-09-07,14:25:00,2.7570,2.7570,2.7540,2.7550,15
2012-09-07,14:30:00,2.7550,2.7550,2.7550,2.7550,11
2012-09-07,14:35:00,2.7540,2.7540,2.7530,2.7530,8
2012-09-07,14:40:00,2.7540,2.7550,2.7540,2.7540,12
2012-09-07,14:45:00,2.7550,2.7560,2.7550,2.7560,5
2012-09-07,14:50:00,2.7570,2.7570,2.7560,2.7570,8
2012-09-07,15:00:00,2.7580,2.7590,2.7580,2.7590,7
2012-09-07,15:05:00,2.7620,2.7650,2.7620,2.7640,73
2012-09-07,15:10:00,2.7630,2.7650,2.7630,2.7650,88
2012-09-07,15:15:00,2.7650,2.7650,2.7640,2.7650,6
2012-09-07,15:20:00,2.7650,2.7650,2.7630,2.7630,14
2012-09-07,15:25:00,2.7650,2.7650,2.7630,2.7630,3
2012-09-07,15:30:00,2.7630,2.7640,2.7630,2.7630,7
2012-09-07,15:35:00,2.7650,2.7650,2.7540,2.7540,170
2012-09-07,15:40:00,2.7540,2.7550,2.7520,2.7550,86
2012-09-07,15:45:00,2.7560,2.7560,2.7530,2.7530,12
2012-09-07,15:50:00,2.7560,2.7560,2.7550,2.7550,9
2012-09-07,15:55:00,2.7550,2.7560,2.7550,2.7560,12
2012-09-07,16:00:00,2.7560,2.7580,2.7560,2.7570,38
2012-09-07,16:05:00,2.7560,2.7560,2.7560,2.7560,2
2012-09-07,16:10:00,2.7540,2.7550,2.7520,2.7530,32
2012-09-07,16:15:00,2.7540,2.7540,2.7540,2.7540,13
2012-09-07,16:20:00,2.7540,2.7550,2.7530,2.7550,7
2012-09-07,16:25:00,2.7520,2.7550,2.7520,2.7530,15
2012-09-07,16:30:00,2.7520,2.7570,2.7520,2.7540,108
2012-09-07,16:35:00,2.7550,2.7550,2.7540,2.7540,21
2012-09-07,16:40:00,2.7540,2.7550,2.7530,2.7530,13
2012-09-07,16:45:00,2.7530,2.7530,2.7480,2.7480,55
2012-09-07,16:50:00,2.7490,2.7490,2.7460,2.7480,51
2012-09-07,16:55:00,2.7480,2.7480,2.7480,2.7480,5
2012-09-07,17:00:00,2.7490,2.7520,2.7480,2.7500,37
2012-09-07,17:05:00,2.7510,2.7510,2.7470,2.7470,26
2012-09-07,17:10:00,2.7480,2.7480,2.7450,2.7460,37
2012-09-07,17:15:00,2.7460,2.7470,2.7450,2.7450,33
2012-09-07,17:20:00,2.7460,2.7510,2.7420,2.7420,207
2012-09-07,17:25:00,2.7420,2.7430,2.7420,2.7430,16
2012-09-07,17:30:00,2.7430,2.7500,2.7420,2.7470,27
2012-09-07,17:35:00,2.7460,2.7470,2.7450,2.7470,6
2012-09-07,17:40:00,2.7470,2.7470,2.7450,2.7450,17
2012-09-07,17:45:00,2.7450,2.7450,2.7440,2.7450,15
2012-09-07,17:50:00,2.7450,2.7460,2.7450,2.7450,15
2012-09-07,17:55:00,2.7450,2.7480,2.7450,2.7470,29
2012-09-07,18:00:00,2.7450,2.7460,2.7420,2.7420,27
2012-09-07,18:05:00,2.7430,2.7450,2.7420,2.7430,133
2012-09-07,18:10:00,2.7430,2.7470,2.7430,2.7460,38
2012-09-07,18:15:00,2.7460,2.7460,2.7440,2.7450,15
2012-09-07,18:20:00,2.7450,2.7450,2.7430,2.7440,44
2012-09-07,18:25:00,2.7440,2.7460,2.7440,2.7440,21
2012-09-07,18:30:00,2.7440,2.7440,2.7420,2.7420,49
2012-09-07,18:35:00,2.7420,2.7420,2.7380,2.7410,54
2012-09-07,18:40:00,2.7420,2.7420,2.7360,2.7390,62
2012-09-07,18:45:00,2.7410,2.7410,2.7400,2.7400,43
2012-09-07,18:50:00,2.7390,2.7400,2.7310,2.7350,235
2012-09-07,18:55:00,2.7340,2.7360,2.7330,2.7350,59
2012-09-07,19:00:00,2.7340,2.7370,2.7330,2.7330,42
2012-09-07,19:05:00,2.7330,2.7350,2.7330,2.7340,58
2012-09-07,19:10:00,2.7330,2.7360,2.7320,2.7340,37
2012-09-07,19:15:00,2.7350,2.7490,2.7350,2.7480,101
2012-09-07,19:20:00,2.7470,2.7520,2.7450,2.7500,103
2012-09-07,19:25:00,2.7510,2.7510,2.7450,2.7480,21
2012-09-07,19:30:00,2.7480,2.7520,2.7480,2.7500,42
2012-09-07,19:35:00,2.7510,2.7520,2.7480,2.7510,77
2012-09-07,19:40:00,2.7510,2.7530,2.7500,2.7530,71
2012-09-07,19:45:00,2.7530,2.7630,2.7530,2.7610,219
2012-09-07,19:50:00,2.7610,2.7610,2.7550,2.7560,151
2012-09-07,19:55:00,2.7560,2.7650,2.7560,2.7650,272
2012-09-07,20:00:00,2.7650,2.7650,2.7580,2.7600,305
2012-09-07,20:05:00,2.7600,2.7600,2.7500,2.7540,418
2012-09-07,20:10:00,2.7520,2.7550,2.7360,2.7410,1193
2012-09-07,20:15:00,2.7410,2.7490,2.7380,2.7460,275
2012-09-07,20:20:00,2.7460,2.7470,2.7410,2.7430,369
2012-09-07,20:25:00,2.7420,2.7430,2.7320,2.7320,1301
2012-09-07,20:30:00,2.7320,2.7390,2.7320,2.7390,466
2012-09-07,20:35:00,2.7390,2.7460,2.7370,2.7460,470
2012-09-07,20:40:00,2.7460,2.7460,2.7340,2.7350,566
2012-09-07,20:45:00,2.7340,2.7360,2.7200,2.7260,2021
2012-09-07,20:50:00,2.7260,2.7350,2.7220,2.7330,1403
2012-09-07,20:55:00,2.7330,2.7390,2.7310,2.7380,1249
2012-09-07,21:00:00,2.7380,2.7390,2.7210,2.7260,2477
2012-09-07,21:05:00,2.7260,2.7280,2.7190,2.7220,1780
2012-09-07,21:10:00,2.7210,2.7230,2.6950,2.6990,6052
2012-09-07,21:15:00,2.6990,2.7040,2.6660,2.6750,6393
2012-09-07,21:20:00,2.6760,2.6930,2.6680,2.6910,4078
2012-09-07,21:25:00,2.6910,2.6960,2.6870,2.6870,2697
2012-09-07,21:30:00,2.6880,2.6970,2.6830,2.6950,2611
2012-09-07,21:35:00,2.6950,2.7040,2.6940,2.6990,1953
2012-09-07,21:40:00,2.6990,2.7040,2.6950,2.7020,1415
2012-09-07,21:45:00,2.7020,2.7110,2.6990,2.7080,1178
2012-09-07,21:50:00,2.7080,2.7080,2.6970,2.6980,1576
2012-09-07,21:55:00,2.6970,2.6990,2.6930,2.6960,823
2012-09-07,23:00:00,2.7000,2.7080,2.6950,2.6960,1606
2012-09-07,23:05:00,2.6950,2.7000,2.6950,2.6970,555
2012-09-07,23:10:00,2.6970,2.7030,2.6920,2.6980,1060
2012-09-07,23:15:00,2.6970,2.6970,2.6860,2.6920,1648
2012-09-07,23:20:00,2.6910,2.6940,2.6860,2.6860,1276
2012-09-07,23:25:00,2.6860,2.6860,2.6810,2.6840,1116
2012-09-07,23:30:00,2.6850,2.6870,2.6790,2.6800,1241
2012-09-07,23:35:00,2.6790,2.6820,2.6770,2.6820,456
2012-09-07,23:40:00,2.6810,2.6870,2.6810,2.6870,504
2012-09-07,23:45:00,2.6870,2.6920,2.6850,2.6890,874
2012-09-07,23:50:00,2.6890,2.6910,2.6850,2.6860,480
2012-09-07,23:55:00,2.6860,2.6950,2.6860,2.6870,356
2012-09-08,00:00:00,2.6880,2.6890,2.6850,2.6870,292
2012-09-08,00:05:00,2.6860,2.6870,2.6750,2.6750,1086
2012-09-08,00:10:00,2.6760,2.6840,2.6750,2.6800,666
2012-09-08,00:15:00,2.6800,2.6830,2.6780,2.6820,492
2012-09-08,00:20:00,2.6800,2.6850,2.6790,2.6800,577
2012-09-08,00:25:00,2.6800,2.6830,2.6740,2.6770,1192
2012-09-08,00:30:00,2.6770,2.6790,2.6710,2.6730,1037
2012-09-08,00:35:00,2.6730,2.6760,2.6710,2.6740,513
2012-09-08,00:40:00,2.6740,2.6820,2.6710,2.6790,789
2012-09-08,00:45:00,2.6790,2.6790,2.6730,2.6750,463
2012-09-08,00:50:00,2.6750,2.6820,2.6750,2.6810,404
2012-09-08,00:55:00,2.6810,2.6830,2.6790,2.6830,184
2012-09-08,01:00:00,2.6820,2.6850,2.6800,2.6810,770
2012-09-08,01:05:00,2.6810,2.6880,2.6810,2.6870,198
2012-09-08,01:10:00,2.6860,2.6890,2.6820,2.6820,772
2012-09-08,01:15:00,2.6830,2.6840,2.6770,2.6820,883
2012-09-08,01:20:00,2.6800,2.6820,2.6790,2.6800,191
2012-09-08,01:25:00,2.6800,2.6820,2.6790,2.6800,230
2012-09-08,01:30:00,2.6800,2.6820,2.6770,2.6800,611
2012-09-08,01:35:00,2.6790,2.6810,2.6750,2.6780,596
2012-09-08,01:40:00,2.6780,2.6800,2.6770,2.6800,263
2012-09-08,01:45:00,2.6790,2.6810,2.6750,2.6780,415
2012-09-08,01:50:00,2.6780,2.6800,2.6750,2.6770,563
2012-09-08,01:55:00,2.6760,2.6810,2.6750,2.6810,685
2012-09-08,02:00:00,2.6820,2.6870,2.6820,2.6820,1063
2012-09-08,02:05:00,2.6820,2.6840,2.6790,2.6840,811
2012-09-08,02:10:00,2.6830,2.6950,2.6830,2.6900,1438
2012-09-08,02:15:00,2.6890,2.6910,2.6820,2.6820,1255
2012-09-08,02:20:00,2.6820,2.6900,2.6810,2.6860,1378
2012-09-08,02:25:00,2.6860,2.6860,2.6780,2.6820,4678
2012-09-08,02:30:00,2.6830,2.6910,2.6830,2.6870,1303
2012-09-08,02:35:00,2.6870,2.6900,2.6850,2.6900,418
2012-09-08,02:40:00,2.6900,2.6920,2.6880,2.6920,252
2012-09-08,02:45:00,2.6920,2.6940,2.6910,2.6930,272
2012-09-08,02:50:00,2.6940,2.6950,2.6920,2.6940,79
2012-09-08,02:55:00,2.6940,2.6950,2.6920,2.6930,107
2012-09-08,03:00:00,2.6940,2.6940,2.6890,2.6900,91
2012-09-08,03:05:00,2.6910,2.6910,2.6890,2.6900,62
2012-09-08,03:10:00,2.6910,2.6910,2.6870,2.6900,117
2012-09-08,03:15:00,2.6890,2.6910,2.6880,2.6890,80
2012-09-08,03:20:00,2.6880,2.6890,2.6850,2.6880,108
2012-09-08,03:25:00,2.6880,2.6880,2.6860,2.6870,58
2012-09-08,03:30:00,2.6880,2.6910,2.6880,2.6900,63
2012-09-08,03:35:00,2.6900,2.6900,2.6860,2.6870,167
2012-09-08,03:40:00,2.6880,2.6900,2.6860,2.6900,177
2012-09-08,03:45:00,2.6890,2.6900,2.6880,2.6900,52
2012-09-08,03:50:00,2.6890,2.6900,2.6880,2.6880,152
2012-09-08,03:55:00,2.6880,2.6910,2.6880,2.6900,139
2012-09-08,04:00:00,2.6900,2.6920,2.6900,2.6910,57
2012-09-08,04:05:00,2.6900,2.6910,2.6880,2.6880,48
2012-09-08,04:10:00,2.6870,2.6890,2.6830,2.6830,62
2012-09-08,04:15:00,2.6830,2.6840,2.6790,2.6830,186
2012-09-08,04:20:00,2.6820,2.6820,2.6810,2.6810,17
2012-09-08,04:25:00,2.6820,2.6840,2.6820,2.6840,9
2012-09-08,04:30:00,2.6820,2.6840,2.6810,2.6830,42
2012-09-08,04:35:00,2.6830,2.6840,2.6810,2.6840,15
2012-09-08,04:40:00,2.6840,2.6840,2.6800,2.6800,17
2012-09-08,04:45:00,2.6810,2.6820,2.6810,2.6820,4
2012-09-08,04:50:00,2.6830,2.6870,2.6830,2.6860,15
2012-09-08,04:55:00,2.6860,2.6880,2.6860,2.6880,31
2012-09-08,05:00:00,2.6850,2.6880,2.6850,2.6880,16
2012-09-08,05:05:00,2.6900,2.6930,2.6840,2.6840,41
2012-09-08,05:10:00,2.6890,2.6900,2.6830,2.6900,53
2012-09-10,06:00:00,2.6590,2.6600,2.6470,2.6540,141
2012-09-10,06:05:00,2.6540,2.6590,2.6530,2.6590,19
2012-09-10,06:10:00,2.6590,2.6680,2.6590,2.6650,38
2012-09-10,06:15:00,2.6680,2.6680,2.6620,2.6620,22
2012-09-10,06:20:00,2.6660,2.6670,2.6650,2.6670,9
2012-09-10,06:30:00,2.6650,2.6650,2.6650,2.6650,3
2012-09-10,06:35:00,2.6640,2.6640,2.6640,2.6640,2
2012-09-10,06:40:00,2.6630,2.6630,2.6630,2.6630,2
2012-09-10,06:45:00,2.6640,2.6650,2.6640,2.6650,4
2012-09-10,06:55:00,2.6650,2.6650,2.6580,2.6610,42
2012-09-10,07:00:00,2.6620,2.6630,2.6610,2.6630,8
2012-09-10,07:05:00,2.6620,2.6620,2.6620,2.6620,1
2012-09-10,07:15:00,2.6620,2.6620,2.6620,2.6620,2
2012-09-10,07:20:00,2.6600,2.6600,2.6600,2.6600,2
2012-09-10,07:25:00,2.6610,2.6620,2.6580,2.6590,15
2012-09-10,07:30:00,2.6580,2.6620,2.6560,2.6600,53
2012-09-10,07:35:00,2.6600,2.6640,2.6590,2.6610,40
2012-09-10,07:40:00,2.6620,2.6630,2.6620,2.6620,6
2012-09-10,07:45:00,2.6610,2.6610,2.6530,2.6530,38
2012-09-10,07:50:00,2.6550,2.6620,2.6540,2.6620,67
2012-09-10,07:55:00,2.6570,2.6600,2.6540,2.6580,95
2012-09-10,08:00:00,2.6590,2.6610,2.6590,2.6610,20
2012-09-10,08:05:00,2.6620,2.6620,2.6620,2.6620,1
2012-09-10,08:10:00,2.6620,2.6620,2.6590,2.6600,16
2012-09-10,08:15:00,2.6620,2.6620,2.6590,2.6590,12
2012-09-10,08:20:00,2.6600,2.6610,2.6600,2.6610,2
2012-09-10,08:25:00,2.6610,2.6610,2.6610,2.6610,1
2012-09-10,08:35:00,2.6610,2.6630,2.6610,2.6610,4
2012-09-10,08:45:00,2.6620,2.6630,2.6620,2.6630,6
2012-09-10,08:50:00,2.6630,2.6650,2.6620,2.6620,40
2012-09-10,08:55:00,2.6610,2.6610,2.6600,2.6600,4
2012-09-10,09:00:00,2.6620,2.6620,2.6620,2.6620,2
2012-09-10,09:05:00,2.6590,2.6590,2.6570,2.6570,4
2012-09-10,09:10:00,2.6600,2.6630,2.6570,2.6630,11
2012-09-10,09:15:00,2.6620,2.6620,2.6620,2.6620,4
2012-09-10,09:20:00,2.6630,2.6640,2.6630,2.6640,2
2012-09-10,09:25:00,2.6640,2.6640,2.6640,2.6640,1
2012-09-10,09:35:00,2.6640,2.6650,2.6640,2.6650,4
2012-09-10,09:45:00,2.6640,2.6640,2.6640,2.6640,2
2012-09-10,09:50:00,2.6620,2.6620,2.6620,2.6620,1
2012-09-10,10:05:00,2.6620,2.6620,2.6620,2.6620,1
2012-09-10,10:15:00,2.6640,2.6640,2.6640,2.6640,1
2012-09-10,10:20:00,2.6640,2.6640,2.6640,2.6640,1
2012-09-10,10:25:00,2.6650,2.6650,2.6650,2.6650,3
2012-09-10,10:30:00,2.6630,2.6630,2.6630,2.6630,9
2012-09-10,10:35:00,2.6640,2.6640,2.6640,2.6640,1
2012-09-10,10:55:00,2.6640,2.6640,2.6640,2.6640,4
2012-09-10,11:10:00,2.6630,2.6630,2.6630,2.6630,1
2012-09-10,11:20:00,2.6630,2.6630,2.6630,2.6630,1
2012-09-10,11:25:00,2.6640,2.6650,2.6640,2.6650,8
2012-09-10,11:40:00,2.6650,2.6660,2.6650,2.6650,20
2012-09-10,11:45:00,2.6650,2.6660,2.6650,2.6660,11
2012-09-10,11:50:00,2.6660,2.6660,2.6660,2.6660,2
2012-09-10,11:55:00,2.6660,2.6660,2.6660,2.6660,2
2012-09-10,12:05:00,2.6660,2.6660,2.6650,2.6650,3
2012-09-10,12:20:00,2.6660,2.6660,2.6650,2.6650,6
2012-09-10,12:25:00,2.6650,2.6660,2.6650,2.6660,16
2012-09-10,12:30:00,2.6650,2.6670,2.6650,2.6660,17
2012-09-10,12:35:00,2.6660,2.6660,2.6650,2.6650,53
2012-09-10,12:40:00,2.6650,2.6660,2.6650,2.6660,5
2012-09-10,12:45:00,2.6670,2.6670,2.6660,2.6660,16
2012-09-10,12:50:00,2.6670,2.6670,2.6670,2.6670,8
2012-09-10,12:55:00,2.6660,2.6660,2.6660,2.6660,1
2012-09-10,13:00:00,2.6650,2.6670,2.6650,2.6670,25
2012-09-10,13:05:00,2.6670,2.6670,2.6660,2.6660,10
2012-09-10,13:10:00,2.6660,2.6660,2.6650,2.6650,4
2012-09-10,13:15:00,2.6660,2.6660,2.6660,2.6660,7
2012-09-10,13:20:00,2.6670,2.6670,2.6670,2.6670,9
2012-09-10,13:30:00,2.6670,2.6670,2.6660,2.6670,14
2012-09-10,13:35:00,2.6670,2.6710,2.6670,2.6680,40
2012-09-10,13:40:00,2.6680,2.6680,2.6680,2.6680,4
2012-09-10,13:45:00,2.6660,2.6660,2.6650,2.6650,8
2012-09-10,13:50:00,2.6650,2.6650,2.6650,2.6650,5
2012-09-10,13:55:00,2.6650,2.6650,2.6640,2.6650,19
2012-09-10,14:00:00,2.6650,2.6670,2.6650,2.6660,20
2012-09-10,14:05:00,2.6650,2.6690,2.6650,2.6680,8
2012-09-10,14:10:00,2.6670,2.6670,2.6670,2.6670,2
2012-09-10,14:20:00,2.6700,2.6700,2.6690,2.6690,11
2012-09-10,14:25:00,2.6680,2.6690,2.6670,2.6690,5
2012-09-10,14:30:00,2.6670,2.6680,2.6670,2.6670,31
2012-09-10,14:35:00,2.6660,2.6670,2.6660,2.6670,16
2012-09-10,14:40:00,2.6660,2.6660,2.6660,2.6660,2
2012-09-10,14:45:00,2.6660,2.6660,2.6660,2.6660,4
2012-09-10,14:50:00,2.6660,2.6670,2.6650,2.6650,15
2012-09-10,14:55:00,2.6640,2.6660,2.6640,2.6660,10
2012-09-10,15:00:00,2.6650,2.6670,2.6640,2.6670,22
2012-09-10,15:05:00,2.6660,2.6670,2.6660,2.6670,4
2012-09-10,15:10:00,2.6670,2.6670,2.6670,2.6670,11
2012-09-10,15:15:00,2.6700,2.6700,2.6660,2.6660,18
2012-09-10,15:20:00,2.6700,2.6700,2.6700,2.6700,3
2012-09-10,15:25:00,2.6700,2.6700,2.6690,2.6700,3
2012-09-10,15:30:00,2.6680,2.6680,2.6660,2.6660,19
2012-09-10,15:35:00,2.6680,2.6680,2.6640,2.6640,16
2012-09-10,15:40:00,2.6640,2.6660,2.6630,2.6630,44
2012-09-10,15:45:00,2.6640,2.6640,2.6630,2.6630,6
2012-09-10,15:50:00,2.6630,2.6650,2.6560,2.6650,309
2012-09-10,15:55:00,2.6660,2.6670,2.6610,2.6630,24
2012-09-10,16:00:00,2.6640,2.6640,2.6590,2.6600,19
2012-09-10,16:05:00,2.6610,2.6640,2.6600,2.6600,28
2012-09-10,16:10:00,2.6600,2.6610,2.6600,2.6610,2
2012-09-10,16:15:00,2.6610,2.6610,2.6600,2.6610,11
2012-09-10,16:20:00,2.6600,2.6600,2.6590,2.6590,21
2012-09-10,16:25:00,2.6590,2.6630,2.6590,2.6610,13
2012-09-10,16:35:00,2.6650,2.6660,2.6650,2.6650,17
2012-09-10,16:40:00,2.6660,2.6690,2.6660,2.6690,6
2012-09-10,16:45:00,2.6680,2.6700,2.6680,2.6690,23
2012-09-10,16:50:00,2.6710,2.6710,2.6690,2.6690,21
2012-09-10,16:55:00,2.6690,2.6690,2.6650,2.6680,23
2012-09-10,17:00:00,2.6660,2.6670,2.6660,2.6670,5
2012-09-10,17:10:00,2.6670,2.6670,2.6670,2.6670,4
2012-09-10,17:15:00,2.6680,2.6680,2.6670,2.6670,2
2012-09-10,17:20:00,2.6660,2.6680,2.6650,2.6680,25
2012-09-10,17:25:00,2.6690,2.6710,2.6690,2.6690,42
2012-09-10,17:30:00,2.6690,2.6690,2.6680,2.6680,13
2012-09-10,17:35:00,2.6680,2.6690,2.6680,2.6690,57
2012-09-10,17:40:00,2.6670,2.6690,2.6670,2.6690,9
2012-09-10,17:45:00,2.6680,2.6680,2.6680,2.6680,11
2012-09-10,17:50:00,2.6680,2.6680,2.6680,2.6680,2
2012-09-10,17:55:00,2.6670,2.6670,2.6670,2.6670,5
2012-09-10,18:00:00,2.6680,2.6690,2.6660,2.6680,37
2012-09-10,18:05:00,2.6680,2.6680,2.6660,2.6660,2
2012-09-10,18:10:00,2.6680,2.6690,2.6680,2.6690,34
2012-09-10,18:15:00,2.6680,2.6700,2.6680,2.6700,30
2012-09-10,18:20:00,2.6700,2.6700,2.6680,2.6690,38
2012-09-10,18:25:00,2.6690,2.6690,2.6650,2.6650,65
2012-09-10,18:30:00,2.6650,2.6730,2.6650,2.6720,92
2012-09-10,18:35:00,2.6710,2.6730,2.6690,2.6710,47
2012-09-10,18:40:00,2.6710,2.6740,2.6710,2.6740,19
2012-09-10,18:45:00,2.6710,2.6740,2.6710,2.6740,9
2012-09-10,18:50:00,2.6740,2.6780,2.6740,2.6770,72
2012-09-10,18:55:00,2.6770,2.6770,2.6740,2.6770,31
2012-09-10,19:00:00,2.6740,2.6770,2.6740,2.6750,22
2012-09-10,19:05:00,2.6770,2.6770,2.6760,2.6770,15
2012-09-10,19:10:00,2.6760,2.6820,2.6760,2.6800,79
2012-09-10,19:15:00,2.6800,2.6800,2.6690,2.6730,128
2012-09-10,19:20:00,2.6750,2.6780,2.6700,2.6700,74
2012-09-10,19:25:00,2.6700,2.6720,2.6680,2.6690,25
2012-09-10,19:30:00,2.6700,2.6700,2.6630,2.6640,124
2012-09-10,19:35:00,2.6660,2.6700,2.6610,2.6680,125
2012-09-10,19:40:00,2.6690,2.6690,2.6610,2.6610,79
2012-09-10,19:45:00,2.6620,2.6620,2.6540,2.6580,182
2012-09-10,19:50:00,2.6590,2.6600,2.6560,2.6590,81
2012-09-10,19:55:00,2.6600,2.6620,2.6580,2.6610,54
2012-09-10,20:00:00,2.6610,2.6650,2.6610,2.6630,105
2012-09-10,20:05:00,2.6630,2.6800,2.6630,2.6800,258
2012-09-10,20:10:00,2.6800,2.6840,2.6760,2.6820,282
2012-09-10,20:15:00,2.6820,2.6850,2.6750,2.6770,323
2012-09-10,20:20:00,2.6770,2.6850,2.6750,2.6800,401
2012-09-10,20:25:00,2.6800,2.6800,2.6650,2.6690,750
2012-09-10,20:30:00,2.6690,2.6810,2.6690,2.6780,540
2012-09-10,20:35:00,2.6770,2.6790,2.6710,2.6750,614
2012-09-10,20:40:00,2.6740,2.6790,2.6650,2.6650,1142
2012-09-10,20:45:00,2.6650,2.6710,2.6620,2.6690,598
2012-09-10,20:50:00,2.6690,2.6850,2.6680,2.6830,838
2012-09-10,20:55:00,2.6830,2.7020,2.6820,2.6930,1817
2012-09-10,21:00:00,2.6920,2.7050,2.6910,2.7020,2712
2012-09-10,21:05:00,2.7030,2.7140,2.6930,2.7110,2200
2012-09-10,21:10:00,2.7110,2.7150,2.7030,2.7060,1354
2012-09-10,21:15:00,2.7070,2.7130,2.7030,2.7080,730
2012-09-10,21:20:00,2.7090,2.7240,2.7090,2.7200,1949
2012-09-10,21:25:00,2.7200,2.7200,2.7110,2.7160,967
2012-09-10,21:30:00,2.7150,2.7200,2.7070,2.7180,1346
2012-09-10,21:35:00,2.7180,2.7270,2.7150,2.7240,1344
2012-09-10,21:40:00,2.7240,2.7370,2.7230,2.7350,1770
2012-09-10,21:45:00,2.7350,2.7380,2.7240,2.7270,1189
2012-09-10,21:50:00,2.7270,2.7420,2.7260,2.7380,1553
2012-09-10,21:55:00,2.7380,2.7400,2.7290,2.7350,1593
2012-09-10,22:00:00,2.7350,2.7410,2.7300,2.7310,1471
2012-09-10,22:05:00,2.7310,2.7330,2.7180,2.7200,1451
2012-09-10,22:10:00,2.7190,2.7250,2.7140,2.7190,1071
2012-09-10,22:15:00,2.7190,2.7290,2.7180,2.7240,1029
2012-09-10,22:20:00,2.7250,2.7310,2.7250,2.7310,480
2012-09-10,22:25:00,2.7310,2.7310,2.7220,2.7260,463
2012-09-10,22:30:00,2.7250,2.7270,2.7140,2.7190,1155
2012-09-10,22:35:00,2.7190,2.7200,2.7010,2.7050,1895
2012-09-10,22:40:00,2.7050,2.7080,2.6990,2.7040,1313
2012-09-10,22:45:00,2.7030,2.7140,2.7030,2.7130,603
2012-09-10,22:50:00,2.7140,2.7140,2.7030,2.7050,371
2012-09-10,22:55:00,2.7060,2.7220,2.7050,2.7210,635
2012-09-10,23:00:00,2.7220,2.7220,2.7070,2.7090,585
2012-09-10,23:05:00,2.7090,2.7150,2.7070,2.7090,213
2012-09-10,23:10:00,2.7090,2.7210,2.7090,2.7180,498
2012-09-10,23:15:00,2.7190,2.7240,2.7180,2.7220,604
2012-09-10,23:20:00,2.7230,2.7280,2.7220,2.7240,551
2012-09-10,23:25:00,2.7230,2.7260,2.7220,2.7230,230
2012-09-10,23:30:00,2.7220,2.7240,2.7160,2.7230,604
2012-09-10,23:35:00,2.7220,2.7250,2.7220,2.7250,116
2012-09-10,23:40:00,2.7250,2.7310,2.7250,2.7290,466
2012-09-10,23:45:00,2.7290,2.7290,2.7250,2.7280,186
2012-09-10,23:50:00,2.7280,2.7310,2.7270,2.7280,251
2012-09-10,23:55:00,2.7280,2.7300,2.7270,2.7290,151
2012-09-11,00:00:00,2.7280,2.7380,2.7280,2.7350,623
2012-09-11,00:05:00,2.7340,2.7380,2.7300,2.7300,655
2012-09-11,00:10:00,2.7290,2.7320,2.7240,2.7290,248
2012-09-11,00:15:00,2.7280,2.7330,2.7280,2.7310,209
2012-09-11,00:20:00,2.7310,2.7340,2.7280,2.7320,273
2012-09-11,00:25:00,2.7320,2.7340,2.7260,2.7330,511
2012-09-11,00:30:00,2.7320,2.7330,2.7280,2.7330,309
2012-09-11,00:35:00,2.7330,2.7350,2.7320,2.7350,169
2012-09-11,00:40:00,2.7340,2.7350,2.7310,2.7310,252
2012-09-11,00:45:00,2.7310,2.7320,2.7180,2.7230,451
2012-09-11,00:50:00,2.7230,2.7290,2.7210,2.7220,434
2012-09-11,00:55:00,2.7210,2.7210,2.7120,2.7160,458
2012-09-11,01:00:00,2.7160,2.7200,2.7130,2.7150,378
2012-09-11,01:05:00,2.7150,2.7200,2.7150,2.7190,324
2012-09-11,01:10:00,2.7190,2.7240,2.7170,2.7220,251
2012-09-11,01:15:00,2.7220,2.7240,2.7210,2.7230,259
2012-09-11,01:20:00,2.7230,2.7290,2.7210,2.7260,297
2012-09-11,01:25:00,2.7260,2.7290,2.7230,2.7260,134
2012-09-11,01:30:00,2.7240,2.7280,2.7220,2.7270,209
2012-09-11,01:35:00,2.7270,2.7330,2.7200,2.7230,1210
2012-09-11,01:40:00,2.7220,2.7310,2.7200,2.7300,499
2012-09-11,01:45:00,2.7300,2.7370,2.7280,2.7340,660
2012-09-11,01:50:00,2.7340,2.7410,2.7320,2.7330,653
2012-09-11,01:55:00,2.7330,2.7360,2.7300,2.7320,340
2012-09-11,02:00:00,2.7330,2.7400,2.7300,2.7340,707
2012-09-11,02:05:00,2.7340,2.7370,2.7300,2.7340,328
2012-09-11,02:10:00,2.7340,2.7700,2.7340,2.7590,5096
2012-09-11,02:15:00,2.7600,2.7620,2.7500,2.7590,2029
2012-09-11,02:20:00,2.7590,2.7680,2.7570,2.7660,2720
2012-09-11,02:25:00,2.7670,2.8350,2.7630,2.8130,10964
2012-09-11,02:30:00,2.8140,2.8280,2.8060,2.8260,3239
2012-09-11,02:35:00,2.8260,2.8280,2.8180,2.8240,1536
2012-09-11,02:40:00,2.8240,2.8250,2.8150,2.8180,1035
2012-09-11,02:45:00,2.8190,2.8200,2.8130,2.8150,620
2012-09-11,02:50:00,2.8150,2.8200,2.8140,2.8160,322
2012-09-11,02:55:00,2.8160,2.8220,2.8160,2.8210,425
2012-09-11,03:00:00,2.8220,2.8290,2.8200,2.8280,500
2012-09-11,03:05:00,2.8270,2.8300,2.8240,2.8250,508
2012-09-11,03:10:00,2.8240,2.8270,2.8210,2.8220,188
2012-09-11,03:15:00,2.8220,2.8240,2.8220,2.8230,160
2012-09-11,03:20:00,2.8230,2.8250,2.8220,2.8240,179
2012-09-11,03:25:00,2.8240,2.8250,2.8210,2.8220,191
2012-09-11,03:30:00,2.8220,2.8250,2.8220,2.8240,171
2012-09-11,03:35:00,2.8250,2.8270,2.8230,2.8260,414
2012-09-11,03:40:00,2.8260,2.8260,2.8230,2.8240,265
2012-09-11,03:45:00,2.8240,2.8240,2.8200,2.8210,237
2012-09-11,03:50:00,2.8210,2.8240,2.8200,2.8230,220
2012-09-11,03:55:00,2.8230,2.8270,2.8230,2.8250,317
2012-09-11,04:00:00,2.8250,2.8270,2.8250,2.8260,62
2012-09-11,04:05:00,2.8260,2.8360,2.8260,2.8350,503
2012-09-11,04:10:00,2.8340,2.8380,2.8330,2.8370,140
2012-09-11,04:15:00,2.8370,2.8370,2.8300,2.8300,154
2012-09-11,04:20:00,2.8310,2.8430,2.8310,2.8430,227
2012-09-11,04:25:00,2.8400,2.8430,2.8370,2.8380,44
2012-09-11,04:30:00,2.8370,2.8380,2.8330,2.8350,29
2012-09-11,04:35:00,2.8350,2.8360,2.8120,2.8330,18
2012-09-11,04:40:00,2.8330,2.8340,2.8320,2.8320,37
2012-09-11,04:45:00,2.8320,2.8390,2.8320,2.8390,61
2012-09-11,04:50:00,2.8390,2.8410,2.8370,2.8400,156
2012-09-11,04:55:00,2.8410,2.8430,2.8400,2.8410,214
2012-09-11,05:00:00,2.8410,2.8470,2.8410,2.8410,131
2012-09-11,05:05:00,2.8420,2.8430,2.8410,2.8420,18
2012-09-11,05:10:00,2.8410,2.8420,2.8380,2.8420,28
2012-09-11,06:00:00,2.8420,2.8460,2.8420,2.8420,36
2012-09-11,06:05:00,2.8420,2.8440,2.8420,2.8420,36
2012-09-11,06:10:00,2.8420,2.8420,2.8360,2.8370,29
2012-09-11,06:15:00,2.8370,2.8380,2.8370,2.8380,2
2012-09-11,06:20:00,2.8400,2.8400,2.8340,2.8340,15
2012-09-11,06:25:00,2.8320,2.8380,2.8300,2.8310,24
2012-09-11,06:30:00,2.8380,2.8390,2.8330,2.8330,8
2012-09-11,06:35:00,2.8360,2.8360,2.8360,2.8360,1
2012-09-11,06:40:00,2.8360,2.8360,2.8350,2.8350,7
2012-09-11,06:45:00,2.8350,2.8350,2.8350,2.8350,2
2012-09-11,07:00:00,2.8330,2.8330,2.8260,2.8330,32
2012-09-11,07:05:00,2.8350,2.8370,2.8340,2.8350,31
2012-09-11,07:10:00,2.8350,2.8370,2.8350,2.8350,4
2012-09-11,07:15:00,2.8360,2.8360,2.8360,2.8360,1
2012-09-11,07:20:00,2.8360,2.8370,2.8340,2.8340,9
2012-09-11,07:30:00,2.8340,2.8350,2.8340,2.8350,3
2012-09-11,07:40:00,2.8360,2.8360,2.8360,2.8360,1
2012-09-11,07:45:00,2.8360,2.8370,2.8330,2.8330,3
2012-09-11,07:50:00,2.8360,2.8370,2.8360,2.8370,2
2012-09-11,07:55:00,2.8350,2.8350,2.8350,2.8350,8
2012-09-11,08:00:00,2.8380,2.8380,2.8300,2.8310,27
2012-09-11,08:05:00,2.8310,2.8310,2.8310,2.8310,8
2012-09-11,08:20:00,2.8340,2.8340,2.8340,2.8340,2
2012-09-11,08:25:00,2.8300,2.8300,2.8290,2.8300,19
2012-09-11,08:40:00,2.8300,2.8330,2.8300,2.8300,9
2012-09-11,08:45:00,2.8300,2.8300,2.8300,2.8300,15
2012-09-11,08:50:00,2.8320,2.8320,2.8290,2.8290,3
2012-09-11,09:00:00,2.8280,2.8280,2.8270,2.8270,3
2012-09-11,09:10:00,2.8270,2.8290,2.8270,2.8290,4
2012-09-11,09:15:00,2.8290,2.8290,2.8280,2.8290,7
2012-09-11,09:20:00,2.8280,2.8290,2.8260,2.8290,14
2012-09-11,09:25:00,2.8280,2.8280,2.8270,2.8270,7
2012-09-11,09:30:00,2.8260,2.8270,2.8260,2.8270,3
2012-09-11,09:35:00,2.8250,2.8250,2.8250,2.8250,4
2012-09-11,09:40:00,2.8260,2.8290,2.8250,2.8280,6
2012-09-11,09:55:00,2.8260,2.8260,2.8240,2.8250,16
2012-09-11,10:00:00,2.8250,2.8250,2.8250,2.8250,1
2012-09-11,10:10:00,2.8260,2.8260,2.8260,2.8260,4
2012-09-11,10:15:00,2.8260,2.8270,2.8260,2.8270,8
2012-09-11,10:25:00,2.8260,2.8260,2.8260,2.8260,2
2012-09-11,10:30:00,2.8270,2.8270,2.8270,2.8270,2
2012-09-11,10:35:00,2.8270,2.8280,2.8270,2.8280,7
2012-09-11,10:40:00,2.8260,2.8280,2.8260,2.8280,4
2012-09-11,10:45:00,2.8280,2.8280,2.8260,2.8260,5
2012-09-11,10:50:00,2.8260,2.8260,2.8260,2.8260,6
2012-09-11,10:55:00,2.8270,2.8270,2.8270,2.8270,1
2012-09-11,11:10:00,2.8260,2.8260,2.8260,2.8260,2
2012-09-11,11:15:00,2.8260,2.8260,2.8220,2.8220,11
2012-09-11,11:25:00,2.8230,2.8230,2.8230,2.8230,7
2012-09-11,11:30:00,2.8230,2.8230,2.8210,2.8210,26
2012-09-11,11:35:00,2.8220,2.8220,2.8220,2.8220,15
2012-09-11,11:40:00,2.8220,2.8250,2.8220,2.8230,35
2012-09-11,11:45:00,2.8230,2.8270,2.8220,2.8240,41
2012-09-11,11:50:00,2.8220,2.8250,2.8220,2.8250,27
2012-09-11,11:55:00,2.8230,2.8230,2.8220,2.8220,7
2012-09-11,12:00:00,2.8220,2.8220,2.8210,2.8220,9
2012-09-11,12:05:00,2.8220,2.8220,2.8200,2.8210,77
2012-09-11,12:10:00,2.8220,2.8290,2.8220,2.8270,127
2012-09-11,12:15:00,2.8270,2.8280,2.8270,2.8270,43
2012-09-11,12:20:00,2.8270,2.8270,2.8270,2.8270,43
2012-09-11,12:25:00,2.8270,2.8280,2.8240,2.8240,111
2012-09-11,12:30:00,2.8250,2.8250,2.8180,2.8220,396
2012-09-11,12:35:00,2.8220,2.8240,2.8220,2.8230,114
2012-09-11,12:40:00,2.8220,2.8220,2.8170,2.8180,91
2012-09-11,12:45:00,2.8200,2.8200,2.8170,2.8170,42
2012-09-11,12:50:00,2.8170,2.8180,2.8170,2.8170,16
2012-09-11,12:55:00,2.8180,2.8180,2.8150,2.8150,43
2012-09-11,13:00:00,2.8160,2.8170,2.8160,2.8170,10
2012-09-11,13:05:00,2.8170,2.8170,2.8140,2.8160,29
2012-09-11,13:10:00,2.8170,2.8170,2.8170,2.8170,2
2012-09-11,13:15:00,2.8160,2.8160,2.8160,2.8160,3
2012-09-11,13:20:00,2.8150,2.8160,2.8150,2.8150,9
2012-09-11,13:30:00,2.8150,2.8180,2.8150,2.8180,38
2012-09-11,13:35:00,2.8160,2.8160,2.8150,2.8150,23
2012-09-11,13:40:00,2.8150,2.8150,2.8150,2.8150,8
2012-09-11,13:45:00,2.8150,2.8170,2.8150,2.8170,11
2012-09-11,13:50:00,2.8170,2.8170,2.8170,2.8170,12
2012-09-11,13:55:00,2.8180,2.8180,2.8170,2.8170,6
2012-09-11,14:00:00,2.8160,2.8160,2.8160,2.8160,1
2012-09-11,14:05:00,2.8150,2.8170,2.8150,2.8170,9
2012-09-11,14:10:00,2.8180,2.8190,2.8180,2.8190,10
2012-09-11,14:15:00,2.8190,2.8200,2.8170,2.8200,37
2012-09-11,14:20:00,2.8190,2.8200,2.8190,2.8190,4
2012-09-11,14:25:00,2.8180,2.8180,2.8160,2.8160,19
2012-09-11,14:30:00,2.8170,2.8200,2.8170,2.8190,19
2012-09-11,14:35:00,2.8200,2.8220,2.8200,2.8200,21
2012-09-11,14:40:00,2.8200,2.8200,2.8200,2.8200,3
2012-09-11,14:45:00,2.8200,2.8200,2.8190,2.8190,4
2012-09-11,14:50:00,2.8210,2.8220,2.8210,2.8220,3
2012-09-11,14:55:00,2.8220,2.8240,2.8220,2.8240,7
2012-09-11,15:00:00,2.8250,2.8250,2.8200,2.8200,29
2012-09-11,15:05:00,2.8200,2.8210,2.8200,2.8200,16
2012-09-11,15:10:00,2.8200,2.8210,2.8200,2.8200,12
2012-09-11,15:15:00,2.8200,2.8200,2.8180,2.8190,20
2012-09-11,15:20:00,2.8200,2.8220,2.8200,2.8220,9
2012-09-11,15:25:00,2.8230,2.8250,2.8230,2.8250,9
2012-09-11,15:30:00,2.8220,2.8230,2.8220,2.8220,17
2012-09-11,15:35:00,2.8220,2.8230,2.8220,2.8220,11
2012-09-11,15:45:00,2.8220,2.8230,2.8210,2.8210,10
2012-09-11,15:50:00,2.8220,2.8240,2.8220,2.8230,16
2012-09-11,15:55:00,2.8220,2.8240,2.8210,2.8240,30
2012-09-11,16:00:00,2.8250,2.8260,2.8250,2.8250,38
2012-09-11,16:05:00,2.8260,2.8260,2.8250,2.8250,50
2012-09-11,16:10:00,2.8250,2.8260,2.8250,2.8250,6
2012-09-11,16:15:00,2.8250,2.8250,2.8250,2.8250,5
2012-09-11,16:20:00,2.8250,2.8270,2.8250,2.8270,18
2012-09-11,16:25:00,2.8250,2.8250,2.8250,2.8250,12
2012-09-11,16:30:00,2.8270,2.8370,2.8270,2.8360,124
2012-09-11,16:35:00,2.8360,2.8370,2.8350,2.8360,49
2012-09-11,16:40:00,2.8350,2.8360,2.8350,2.8360,8
2012-09-11,16:45:00,2.8340,2.8350,2.8320,2.8320,20
2012-09-11,16:50:00,2.8310,2.8310,2.8310,2.8310,14
2012-09-11,16:55:00,2.8300,2.8320,2.8300,2.8320,7
2012-09-11,17:00:00,2.8320,2.8360,2.8310,2.8360,33
2012-09-11,17:05:00,2.8340,2.8340,2.8310,2.8310,25
2012-09-11,17:10:00,2.8310,2.8320,2.8310,2.8310,57
2012-09-11,17:15:00,2.8310,2.8350,2.8310,2.8350,22
2012-09-11,17:20:00,2.8340,2.8340,2.8310,2.8340,83
2012-09-11,17:25:00,2.8350,2.8350,2.8330,2.8330,21
2012-09-11,17:30:00,2.8330,2.8330,2.8320,2.8320,20
2012-09-11,17:35:00,2.8330,2.8330,2.8310,2.8310,7
2012-09-11,17:40:00,2.8310,2.8310,2.8310,2.8310,8
2012-09-11,17:45:00,2.8310,2.8350,2.8310,2.8350,100
2012-09-11,17:50:00,2.8350,2.8370,2.8340,2.8370,10
2012-09-11,17:55:00,2.8360,2.8360,2.8330,2.8340,24
2012-09-11,18:00:00,2.8340,2.8360,2.8330,2.8360,19
2012-09-11,18:05:00,2.8350,2.8350,2.8310,2.8310,80
2012-09-11,18:10:00,2.8310,2.8330,2.8150,2.8150,231
2012-09-11,18:15:00,2.8160,2.8210,2.8150,2.8200,123
2012-09-11,18:20:00,2.8190,2.8190,2.8110,2.8150,158
2012-09-11,18:25:00,2.8150,2.8160,2.8100,2.8100,59
2012-09-11,18:30:00,2.8100,2.8120,2.8070,2.8110,101
2012-09-11,18:35:00,2.8110,2.8170,2.8100,2.8150,70
2012-09-11,18:40:00,2.8150,2.8160,2.8100,2.8100,68
2012-09-11,18:45:00,2.8090,2.8150,2.8090,2.8110,49
2012-09-11,18:50:00,2.8110,2.8160,2.8090,2.8140,83
2012-09-11,18:55:00,2.8150,2.8200,2.8140,2.8140,51
2012-09-11,19:00:00,2.8160,2.8180,2.8150,2.8170,26
2012-09-11,19:05:00,2.8160,2.8170,2.8150,2.8160,15
2012-09-11,19:10:00,2.8160,2.8160,2.8120,2.8130,66
2012-09-11,19:15:00,2.8130,2.8140,2.8100,2.8110,92
2012-09-11,19:20:00,2.8100,2.8140,2.8050,2.8140,121
2012-09-11,19:25:00,2.8150,2.8150,2.8110,2.8140,55
2012-09-11,19:30:00,2.8150,2.8180,2.8120,2.8150,88
2012-09-11,19:35:00,2.8170,2.8170,2.8120,2.8120,42
2012-09-11,19:40:00,2.8120,2.8120,2.8060,2.8110,66
2012-09-11,19:45:00,2.8130,2.8160,2.8050,2.8080,158
2012-09-11,19:50:00,2.8090,2.8130,2.8020,2.8050,278
2012-09-11,19:55:00,2.8050,2.8090,2.8030,2.8030,202
2012-09-11,20:00:00,2.8030,2.8210,2.8020,2.8190,571
2012-09-11,20:05:00,2.8180,2.8300,2.8160,2.8260,701
2012-09-11,20:10:00,2.8260,2.8300,2.8140,2.8170,382
2012-09-11,20:15:00,2.8150,2.8270,2.8140,2.8240,275
2012-09-11,20:20:00,2.8240,2.8420,2.8240,2.8380,877
2012-09-11,20:25:00,2.8380,2.8440,2.8340,2.8350,1150
2012-09-11,20:30:00,2.8340,2.8530,2.8310,2.8510,1510
2012-09-11,20:35:00,2.8510,2.8530,2.8420,2.8460,1527
2012-09-11,20:40:00,2.8470,2.8480,2.8420,2.8480,531
2012-09-11,20:45:00,2.8470,2.8500,2.8400,2.8410,746
2012-09-11,20:50:00,2.8420,2.8470,2.8400,2.8420,286
2012-09-11,20:55:00,2.8420,2.8490,2.8410,2.8480,436
2012-09-11,21:00:00,2.8490,2.9390,2.8420,2.9050,15660
2012-09-11,21:05:00,2.9050,2.9130,2.8950,2.8960,5004
2012-09-11,21:10:00,2.8970,2.9240,2.8960,2.9210,4503
2012-09-11,21:15:00,2.9210,2.9320,2.9210,2.9270,3692
2012-09-11,21:20:00,2.9270,2.9350,2.9250,2.9310,2222
2012-09-11,21:25:00,2.9320,2.9520,2.9310,2.9380,4591
2012-09-11,21:30:00,2.9380,2.9390,2.9170,2.9220,4010
2012-09-11,21:35:00,2.9220,2.9290,2.9210,2.9280,1126
2012-09-11,21:40:00,2.9280,2.9370,2.9270,2.9290,1592
2012-09-11,21:45:00,2.9290,2.9330,2.9250,2.9270,2006
2012-09-11,21:50:00,2.9280,2.9320,2.9040,2.9100,3544
2012-09-11,21:55:00,2.9090,2.9330,2.9060,2.9300,2939
2012-09-11,22:00:00,2.9300,2.9340,2.9270,2.9320,1954
2012-09-11,22:05:00,2.9310,2.9440,2.9310,2.9420,2142
2012-09-11,22:10:00,2.9420,2.9490,2.9370,2.9380,2377
2012-09-11,22:15:00,2.9390,2.9480,2.9360,2.9400,1628
2012-09-11,22:20:00,2.9410,2.9420,2.9240,2.9320,2726
2012-09-11,22:25:00,2.9310,2.9370,2.9300,2.9320,893
2012-09-11,22:30:00,2.9320,2.9470,2.9320,2.9430,2721
2012-09-11,22:35:00,2.9430,2.9470,2.9400,2.9430,1831
2012-09-11,22:40:00,2.9430,2.9500,2.9430,2.9470,1986
2012-09-11,22:45:00,2.9470,2.9580,2.9460,2.9520,3412
2012-09-11,22:50:00,2.9530,2.9700,2.9500,2.9620,3063
2012-09-11,22:55:00,2.9640,2.9690,2.9560,2.9590,1757
2012-09-11,23:00:00,2.9600,2.9740,2.9600,2.9650,2328
2012-09-11,23:05:00,2.9650,2.9680,2.9540,2.9630,2090
2012-09-11,23:10:00,2.9630,2.9680,2.9570,2.9600,1133
2012-09-11,23:15:00,2.9600,2.9660,2.9570,2.9570,1367
2012-09-11,23:20:00,2.9580,2.9590,2.9460,2.9520,2722
2012-09-11,23:25:00,2.9530,2.9560,2.9470,2.9560,1089
2012-09-11,23:30:00,2.9550,2.9560,2.9520,2.9540,367
2012-09-11,23:35:00,2.9550,2.9570,2.9530,2.9570,623
2012-09-11,23:40:00,2.9560,2.9640,2.9530,2.9630,933
2012-09-11,23:45:00,2.9630,2.9700,2.9600,2.9670,1254
2012-09-11,23:50:00,2.9670,2.9720,2.9640,2.9690,662
2012-09-11,23:55:00,2.9680,2.9720,2.9660,2.9660,589
2012-09-12,00:00:00,2.9650,2.9670,2.9590,2.9630,915
2012-09-12,00:05:00,2.9630,2.9760,2.9630,2.9690,1895
2012-09-12,00:10:00,2.9690,2.9710,2.9650,2.9670,628
2012-09-12,00:15:00,2.9680,2.9770,2.9670,2.9760,1138
2012-09-12,00:20:00,2.9760,2.9830,2.9730,2.9740,1745
2012-09-12,00:25:00,2.9740,2.9780,2.9730,2.9770,713
2012-09-12,00:30:00,2.9770,2.9780,2.9700,2.9720,833
2012-09-12,00:35:00,2.9720,2.9890,2.9720,2.9870,3400
2012-09-12,00:40:00,2.9860,2.9890,2.9830,2.9890,1145
2012-09-12,00:45:00,2.9890,2.9920,2.9790,2.9820,1818
2012-09-12,00:50:00,2.9820,2.9840,2.9750,2.9750,1271
2012-09-12,00:55:00,2.9750,2.9770,2.9690,2.9750,1006
2012-09-12,01:00:00,2.9750,2.9840,2.9740,2.9840,750
2012-09-12,01:05:00,2.9830,2.9890,2.9800,2.9860,624
2012-09-12,01:10:00,2.9860,2.9870,2.9810,2.9830,741
2012-09-12,01:15:00,2.9830,2.9850,2.9750,2.9850,1127
2012-09-12,01:20:00,2.9850,2.9920,2.9820,2.9880,1776
2012-09-12,01:25:00,2.9880,2.9900,2.9820,2.9890,932
2012-09-12,01:30:00,2.9890,2.9960,2.9890,2.9890,1530
2012-09-12,01:35:00,2.9890,2.9950,2.9890,2.9900,1128
2012-09-12,01:40:00,2.9900,2.9970,2.9890,2.9890,1333
2012-09-12,01:45:00,2.9890,2.9930,2.9880,2.9910,798
2012-09-12,01:50:00,2.9910,3.0020,2.9890,2.9980,2944
2012-09-12,01:55:00,2.9990,3.0040,2.9890,2.9930,2157
2012-09-12,02:00:00,2.9940,2.9940,2.9800,2.9820,2446
2012-09-12,02:05:00,2.9830,2.9890,2.9740,2.9800,2610
2012-09-12,02:10:00,2.9800,2.9940,2.9770,2.9830,2520
2012-09-12,02:15:00,2.9820,2.9890,2.9640,2.9860,4087
2012-09-12,02:20:00,2.9870,2.9940,2.9680,2.9870,3632
2012-09-12,02:25:00,2.9880,2.9970,2.9760,2.9920,12825
2012-09-12,02:30:00,2.9930,2.9960,2.9900,2.9910,1676
2012-09-12,02:35:00,2.9920,2.9920,2.9860,2.9870,500
2012-09-12,02:40:00,2.9870,2.9900,2.9870,2.9900,220
2012-09-12,02:45:00,2.9890,2.9910,2.9890,2.9890,170
2012-09-12,02:50:00,2.9890,2.9960,2.9890,2.9950,328
2012-09-12,02:55:00,2.9940,2.9970,2.9930,2.9950,374
2012-09-12,03:00:00,2.9960,2.9980,2.9950,2.9950,218
2012-09-12,03:05:00,2.9950,2.9960,2.9930,2.9940,244
2012-09-12,03:10:00,2.9950,2.9960,2.9920,2.9930,132
2012-09-12,03:15:00,2.9920,2.9950,2.9920,2.9940,122
2012-09-12,03:20:00,2.9920,2.9980,2.9920,2.9940,290
2012-09-12,03:25:00,2.9940,2.9960,2.9930,2.9950,69
2012-09-12,03:30:00,2.9940,2.9950,2.9930,2.9950,156
2012-09-12,03:35:00,2.9950,2.9960,2.9950,2.9960,70
2012-09-12,03:40:00,2.9960,2.9980,2.9950,2.9980,88
2012-09-12,03:45:00,2.9980,2.9980,2.9950,2.9950,82
2012-09-12,03:50:00,2.9960,2.9990,2.9960,2.9980,185
2012-09-12,03:55:00,2.9980,2.9990,2.9970,2.9980,379
2012-09-12,04:00:00,2.9970,3.0000,2.9970,2.9990,52
2012-09-12,04:05:00,2.9980,2.9990,2.9970,2.9970,109
2012-09-12,04:10:00,2.9980,3.0000,2.9960,2.9970,111
2012-09-12,04:15:00,2.9970,2.9970,2.9930,2.9940,164
2012-09-12,04:20:00,2.9950,3.0000,2.9950,3.0000,54
2012-09-12,04:25:00,2.9990,3.0000,2.9970,2.9990,52
2012-09-12,04:30:00,2.9920,2.9920,2.9920,2.9920,1
2012-09-12,04:35:00,2.9980,3.0000,2.9980,3.0000,10
2012-09-12,04:40:00,2.9990,3.0000,2.9970,2.9970,31
2012-09-12,04:45:00,2.9960,2.9990,2.9960,2.9990,33
2012-09-12,04:50:00,2.9990,3.0000,2.9990,2.9990,24
2012-09-12,04:55:00,2.9990,3.0020,2.9980,3.0020,68
2012-09-12,05:00:00,3.0010,3.0080,2.9980,3.0030,215
2012-09-12,05:05:00,3.0060,3.0090,3.0030,3.0040,90
2012-09-12,05:10:00,3.0040,3.0060,3.0020,3.0060,47
2012-09-12,06:00:00,3.0010,3.0060,3.0000,3.0020,22
2012-09-12,06:05:00,3.0030,3.0030,3.0020,3.0030,9
2012-09-12,06:10:00,3.0020,3.0030,3.0020,3.0030,5
2012-09-12,06:15:00,3.0020,3.0020,3.0020,3.0020,5
2012-09-12,06:20:00,3.0020,3.0060,3.0020,3.0060,38
2012-09-12,06:30:00,3.0070,3.0070,3.0030,3.0030,4
2012-09-12,06:35:00,3.0070,3.0070,3.0040,3.0040,4
2012-09-12,06:40:00,3.0040,3.0070,3.0040,3.0070,3
2012-09-12,06:45:00,3.0040,3.0050,3.0030,3.0030,19
2012-09-12,06:50:00,3.0050,3.0050,3.0050,3.0050,6
2012-09-12,06:55:00,3.0030,3.0040,3.0030,3.0030,5
2012-09-12,07:00:00,3.0050,3.0050,3.0030,3.0030,4
2012-09-12,07:05:00,3.0030,3.0060,3.0030,3.0040,8
2012-09-12,07:10:00,3.0050,3.0080,3.0050,3.0080,39
2012-09-12,07:15:00,3.0080,3.0190,3.0080,3.0130,185
2012-09-12,07:20:00,3.0150,3.0290,3.0130,3.0180,186
2012-09-12,07:25:00,3.0140,3.0190,3.0140,3.0190,11
2012-09-12,07:30:00,3.0200,3.0220,3.0190,3.0210,18
2012-09-12,07:35:00,3.0230,3.0230,3.0180,3.0190,17
2012-09-12,07:40:00,3.0220,3.0240,3.0170,3.0180,29
2012-09-12,07:45:00,3.0200,3.0200,3.0160,3.0170,11
2012-09-12,07:50:00,3.0200,3.0200,3.0150,3.0150,4
2012-09-12,07:55:00,3.0180,3.0180,3.0170,3.0170,9
2012-09-12,08:00:00,3.0180,3.0240,3.0180,3.0210,23
2012-09-12,08:05:00,3.0210,3.0210,3.0210,3.0210,1
2012-09-12,08:10:00,3.0210,3.0210,3.0210,3.0210,5
2012-09-12,08:15:00,3.0200,3.0200,3.0200,3.0200,1
2012-09-12,08:20:00,3.0220,3.0240,3.0200,3.0220,13
2012-09-12,08:25:00,3.0240,3.0240,3.0220,3.0220,7
2012-09-12,08:30:00,3.0210,3.0250,3.0210,3.0250,11
2012-09-12,08:45:00,3.0210,3.0250,3.0210,3.0240,11
2012-09-12,08:50:00,3.0220,3.0220,3.0190,3.0190,22
2012-09-12,08:55:00,3.0190,3.0200,3.0190,3.0200,12
2012-09-12,09:00:00,3.0200,3.0200,3.0200,3.0200,5
2012-09-12,09:05:00,3.0180,3.0180,3.0160,3.0160,6
2012-09-12,09:10:00,3.0160,3.0160,3.0150,3.0160,12
2012-09-12,09:15:00,3.0150,3.0160,3.0150,3.0160,14
2012-09-12,09:20:00,3.0180,3.0180,3.0170,3.0170,4
2012-09-12,09:25:00,3.0140,3.0140,3.0140,3.0140,10
2012-09-12,09:30:00,3.0130,3.0130,3.0120,3.0120,2
2012-09-12,09:35:00,3.0120,3.0190,3.0100,3.0190,16
2012-09-12,09:40:00,3.0180,3.0180,3.0110,3.0110,2
2012-09-12,09:45:00,3.0100,3.0160,3.0100,3.0130,9
2012-09-12,09:50:00,3.0130,3.0130,3.0130,3.0130,1
2012-09-12,09:55:00,3.0160,3.0170,3.0110,3.0170,17
2012-09-12,10:00:00,3.0140,3.0180,3.0120,3.0150,7
2012-09-12,10:05:00,3.0120,3.0170,3.0100,3.0120,12
2012-09-12,10:10:00,3.0120,3.0120,3.0110,3.0110,5
2012-09-12,10:15:00,3.0130,3.0140,3.0130,3.0130,7
2012-09-12,10:20:00,3.0120,3.0140,3.0120,3.0140,3
2012-09-12,10:25:00,3.0130,3.0140,3.0120,3.0140,6
2012-09-12,10:30:00,3.0130,3.0130,3.0110,3.0110,7
2012-09-12,10:40:00,3.0100,3.0100,3.0100,3.0100,8
2012-09-12,10:45:00,3.0130,3.0130,3.0110,3.0120,3
2012-09-12,10:50:00,3.0120,3.0120,3.0120,3.0120,2
2012-09-12,10:55:00,3.0140,3.0140,3.0140,3.0140,1
2012-09-12,11:00:00,3.0140,3.0150,3.0140,3.0150,3
2012-09-12,11:05:00,3.0150,3.0150,3.0150,3.0150,1
2012-09-12,11:10:00,3.0130,3.0150,3.0100,3.0130,5
2012-09-12,11:15:00,3.0130,3.0130,3.0130,3.0130,1
2012-09-12,11:20:00,3.0130,3.0130,3.0130,3.0130,8
2012-09-12,11:25:00,3.0130,3.0130,3.0130,3.0130,4
2012-09-12,11:30:00,3.0140,3.0150,3.0140,3.0150,12
2012-09-12,11:35:00,3.0150,3.0170,3.0150,3.0160,7
2012-09-12,11:40:00,3.0160,3.0190,3.0150,3.0150,13
2012-09-12,11:45:00,3.0180,3.0180,3.0180,3.0180,1
2012-09-12,11:50:00,3.0180,3.0190,3.0160,3.0160,5
2012-09-12,11:55:00,3.0170,3.0170,3.0160,3.0160,4
2012-09-12,12:00:00,3.0160,3.0160,3.0160,3.0160,1
2012-09-12,12:05:00,3.0160,3.0190,3.0150,3.0170,48
2012-09-12,12:10:00,3.0160,3.0170,3.0150,3.0170,27
2012-09-12,12:15:00,3.0150,3.0180,3.0150,3.0180,8
2012-09-12,12:20:00,3.0170,3.0170,3.0160,3.0160,6
2012-09-12,12:25:00,3.0160,3.0170,3.0160,3.0170,3
2012-09-12,12:30:00,3.0160,3.0200,3.0150,3.0190,34
2012-09-12,12:35:00,3.0180,3.0200,3.0180,3.0190,36
2012-09-12,12:40:00,3.0190,3.0220,3.0190,3.0220,27
2012-09-12,12:50:00,3.0200,3.0200,3.0170,3.0180,14
2012-09-12,12:55:00,3.0180,3.0180,3.0160,3.0170,26
2012-09-12,13:00:00,3.0170,3.0180,3.0160,3.0180,5
2012-09-12,13:05:00,3.0190,3.0230,3.0190,3.0220,41
2012-09-12,13:10:00,3.0210,3.0260,3.0210,3.0260,55
2012-09-12,13:15:00,3.0270,3.0290,3.0260,3.0270,57
2012-09-12,13:20:00,3.0280,3.0300,3.0280,3.0280,16
2012-09-12,13:25:00,3.0280,3.0290,3.0270,3.0290,21
2012-09-12,13:30:00,3.0290,3.0300,3.0290,3.0300,13
2012-09-12,13:35:00,3.0290,3.0300,3.0270,3.0280,21
2012-09-12,13:40:00,3.0280,3.0310,3.0270,3.0290,93
2012-09-12,13:45:00,3.0290,3.0290,3.0270,3.0290,24
2012-09-12,13:50:00,3.0290,3.0300,3.0290,3.0300,5
2012-09-12,13:55:00,3.0300,3.0350,3.0300,3.0310,158
2012-09-12,14:00:00,3.0320,3.0360,3.0290,3.0350,49
2012-09-12,14:05:00,3.0340,3.0340,3.0260,3.0270,133
2012-09-12,14:10:00,3.0270,3.0280,3.0260,3.0270,19
2012-09-12,14:15:00,3.0270,3.0300,3.0270,3.0300,6
2012-09-12,14:20:00,3.0290,3.0290,3.0260,3.0260,13
2012-09-12,14:25:00,3.0280,3.0300,3.0280,3.0300,13
2012-09-12,14:30:00,3.0290,3.0300,3.0280,3.0300,9
2012-09-12,14:35:00,3.0310,3.0310,3.0280,3.0280,11
2012-09-12,14:40:00,3.0280,3.0360,3.0280,3.0360,99
2012-09-12,14:45:00,3.0350,3.0350,3.0310,3.0310,13
2012-09-12,14:50:00,3.0310,3.0310,3.0300,3.0300,13
2012-09-12,14:55:00,3.0300,3.0310,3.0300,3.0310,3
2012-09-12,15:00:00,3.0320,3.0340,3.0270,3.0270,71
2012-09-12,15:05:00,3.0270,3.0290,3.0260,3.0290,24
2012-09-12,15:10:00,3.0300,3.0300,3.0260,3.0280,115
2012-09-12,15:15:00,3.0250,3.0260,3.0180,3.0190,80
2012-09-12,15:20:00,3.0190,3.0220,3.0150,3.0180,42
2012-09-12,15:25:00,3.0170,3.0180,3.0160,3.0160,30
2012-09-12,15:30:00,3.0170,3.0180,3.0170,3.0180,41
2012-09-12,15:35:00,3.0180,3.0200,3.0160,3.0160,56
2012-09-12,15:40:00,3.0170,3.0170,3.0160,3.0170,4
2012-09-12,15:45:00,3.0150,3.0180,3.0150,3.0180,8
2012-09-12,15:50:00,3.0170,3.0180,3.0150,3.0180,7
2012-09-12,15:55:00,3.0190,3.0190,3.0170,3.0170,9
2012-09-12,16:00:00,3.0160,3.0190,3.0160,3.0190,11
2012-09-12,16:05:00,3.0200,3.0200,3.0130,3.0170,75
2012-09-12,16:10:00,3.0180,3.0200,3.0140,3.0200,56
2012-09-12,16:15:00,3.0170,3.0210,3.0150,3.0210,25
2012-09-12,16:20:00,3.0220,3.0240,3.0120,3.0140,178
2012-09-12,16:25:00,3.0110,3.0130,2.9930,2.9950,504
2012-09-12,16:30:00,2.9950,3.0000,2.9950,2.9980,30
2012-09-12,16:35:00,2.9980,3.0030,2.9950,3.0030,33
2012-09-12,16:40:00,3.0000,3.0080,2.9980,3.0040,95
2012-09-12,16:45:00,3.0020,3.0060,3.0020,3.0040,35
2012-09-12,16:50:00,3.0040,3.0060,3.0040,3.0060,14
2012-09-12,16:55:00,3.0060,3.0080,3.0060,3.0080,13
2012-09-12,17:00:00,3.0090,3.0120,3.0090,3.0120,22
2012-09-12,17:05:00,3.0100,3.0100,3.0070,3.0070,6
2012-09-12,17:10:00,3.0080,3.0110,3.0080,3.0090,33
2012-09-12,17:15:00,3.0090,3.0100,3.0060,3.0090,37
2012-09-12,17:20:00,3.0070,3.0080,3.0040,3.0040,18
2012-09-12,17:25:00,3.0030,3.0040,3.0000,3.0040,25
2012-09-12,17:30:00,3.0040,3.0080,3.0020,3.0080,10
2012-09-12,17:35:00,3.0080,3.0100,3.0060,3.0070,42
2012-09-12,17:40:00,3.0070,3.0090,3.0050,3.0090,24
2012-09-12,17:45:00,3.0070,3.0080,3.0050,3.0080,46
2012-09-12,17:50:00,3.0090,3.0090,3.0060,3.0070,25
2012-09-12,17:55:00,3.0050,3.0060,3.0030,3.0050,39
2012-09-12,18:00:00,3.0050,3.0070,3.0020,3.0030,168
2012-09-12,18:05:00,3.0010,3.0020,2.9980,2.9990,126
2012-09-12,18:10:00,2.9990,2.9990,2.9900,2.9900,271
2012-09-12,18:15:00,2.9900,2.9910,2.9890,2.9900,144
2012-09-12,18:20:00,2.9900,2.9900,2.9860,2.9870,153
2012-09-12,18:25:00,2.9880,2.9880,2.9810,2.9810,134
2012-09-12,18:30:00,2.9810,2.9820,2.9780,2.9790,156
2012-09-12,18:35:00,2.9790,2.9840,2.9790,2.9820,97
2012-09-12,18:40:00,2.9820,2.9850,2.9810,2.9830,66
2012-09-12,18:45:00,2.9840,2.9920,2.9840,2.9880,66
2012-09-12,18:50:00,2.9890,2.9890,2.9750,2.9760,219
2012-09-12,18:55:00,2.9760,2.9810,2.9740,2.9810,128
2012-09-12,19:00:00,2.9800,2.9800,2.9710,2.9710,85
2012-09-12,19:05:00,2.9710,2.9770,2.9690,2.9730,163
2012-09-12,19:10:00,2.9720,2.9740,2.9680,2.9720,114
2012-09-12,19:15:00,2.9720,2.9730,2.9690,2.9730,55
2012-09-12,19:20:00,2.9720,2.9720,2.9690,2.9700,67
2012-09-12,19:25:00,2.9700,2.9730,2.9690,2.9720,75
2012-09-12,19:30:00,2.9710,2.9790,2.9710,2.9790,145
2012-09-12,19:35:00,2.9780,2.9910,2.9780,2.9860,300
2012-09-12,19:40:00,2.9850,2.9880,2.9780,2.9860,163
2012-09-12,19:45:00,2.9870,2.9930,2.9840,2.9890,290
2012-09-12,19:50:00,2.9910,2.9940,2.9840,2.9870,205
2012-09-12,19:55:00,2.9880,2.9880,2.9830,2.9850,112
2012-09-12,20:00:00,2.9840,2.9930,2.9800,2.9930,333
2012-09-12,20:05:00,2.9930,2.9930,2.9810,2.9810,212
2012-09-12,20:10:00,2.9810,3.0010,2.9800,2.9940,829
2012-09-12,20:15:00,2.9940,3.0010,2.9910,2.9960,573
2012-09-12,20:20:00,2.9960,3.0070,2.9940,3.0040,512
2012-09-12,20:25:00,3.0020,3.0030,2.9920,2.9940,345
2012-09-12,20:30:00,2.9940,2.9940,2.9760,2.9760,894
2012-09-12,20:35:00,2.9770,2.9830,2.9720,2.9740,573
2012-09-12,20:40:00,2.9750,2.9750,2.9610,2.9640,781
2012-09-12,20:45:00,2.9630,2.9810,2.9580,2.9700,1307
2012-09-12,20:50:00,2.9700,2.9770,2.9640,2.9720,626
2012-09-12,20:55:00,2.9720,2.9740,2.9630,2.9690,857
2012-09-12,21:00:00,2.9690,2.9780,2.9550,2.9640,4681
2012-09-12,21:05:00,2.9620,2.9750,2.9600,2.9750,1605
2012-09-12,21:10:00,2.9740,2.9790,2.9720,2.9730,896
2012-09-12,21:15:00,2.9740,2.9740,2.9620,2.9660,1302
2012-09-12,21:20:00,2.9680,2.9680,2.9520,2.9620,1670
2012-09-12,21:25:00,2.9610,2.9640,2.9550,2.9630,659
2012-09-12,21:30:00,2.9630,2.9700,2.9600,2.9640,857
2012-09-12,21:35:00,2.9640,2.9640,2.9530,2.9550,995
2012-09-12,21:40:00,2.9540,2.9620,2.9500,2.9610,1234
2012-09-12,21:45:00,2.9610,2.9680,2.9570,2.9680,790
2012-09-12,21:50:00,2.9670,2.9730,2.9650,2.9670,1154
2012-09-12,21:55:00,2.9670,2.9710,2.9600,2.9600,545
2012-09-12,22:00:00,2.9600,2.9670,2.9580,2.9650,675
2012-09-12,22:05:00,2.9650,2.9670,2.9610,2.9610,359
2012-09-12,22:10:00,2.9610,2.9660,2.9580,2.9660,694
2012-09-12,22:15:00,2.9660,2.9690,2.9600,2.9680,813
2012-09-12,22:20:00,2.9670,2.9730,2.9660,2.9710,598
2012-09-12,22:25:00,2.9710,2.9940,2.9710,2.9900,2327
2012-09-12,22:30:00,2.9900,2.9970,2.9850,2.9880,1262
2012-09-12,22:35:00,2.9880,2.9900,2.9810,2.9870,641
2012-09-12,22:40:00,2.9870,2.9920,2.9860,2.9910,954
2012-09-12,22:45:00,2.9910,3.0090,2.9900,3.0090,2551
2012-09-12,22:50:00,3.0090,3.0140,2.9970,3.0000,2165
2012-09-12,22:55:00,3.0010,3.0030,2.9900,3.0000,1589
2012-09-12,23:00:00,3.0000,3.0000,2.9800,2.9830,2327
2012-09-12,23:05:00,2.9820,2.9830,2.9640,2.9680,2195
2012-09-12,23:10:00,2.9680,2.9720,2.9530,2.9550,2396
2012-09-12,23:15:00,2.9550,2.9630,2.9500,2.9570,2674
2012-09-12,23:20:00,2.9570,2.9690,2.9570,2.9660,819
2012-09-12,23:25:00,2.9670,2.9670,2.9590,2.9650,657
2012-09-12,23:30:00,2.9660,2.9730,2.9630,2.9700,446
2012-09-12,23:35:00,2.9700,2.9730,2.9650,2.9660,473
2012-09-12,23:40:00,2.9660,2.9750,2.9650,2.9740,483
2012-09-12,23:45:00,2.9750,2.9810,2.9740,2.9770,1104
2012-09-12,23:50:00,2.9770,2.9780,2.9700,2.9760,403
2012-09-12,23:55:00,2.9760,2.9780,2.9670,2.9740,481
2012-09-13,00:00:00,2.9750,2.9830,2.9740,2.9740,519
2012-09-13,00:05:00,2.9730,2.9780,2.9670,2.9670,473
2012-09-13,00:10:00,2.9670,2.9760,2.9650,2.9730,530
2012-09-13,00:15:00,2.9740,2.9800,2.9730,2.9780,159
2012-09-13,00:20:00,2.9790,2.9850,2.9780,2.9840,570
2012-09-13,00:25:00,2.9840,2.9880,2.9810,2.9810,610
2012-09-13,00:30:00,2.9800,2.9860,2.9800,2.9840,348
2012-09-13,00:35:00,2.9840,2.9880,2.9820,2.9820,278
2012-09-13,00:40:00,2.9820,2.9840,2.9770,2.9790,600
2012-09-13,00:45:00,2.9790,2.9880,2.9770,2.9860,394
2012-09-13,00:50:00,2.9860,2.9880,2.9790,2.9850,297
2012-09-13,00:55:00,2.9850,2.9920,2.9850,2.9900,578
2012-09-13,01:00:00,2.9910,3.0160,2.9910,3.0120,2908
2012-09-13,01:05:00,3.0110,3.0470,3.0110,3.0460,6179
2012-09-13,01:10:00,3.0470,3.0500,3.0230,3.0260,3578
2012-09-13,01:15:00,3.0260,3.0370,3.0190,3.0360,1924
2012-09-13,01:20:00,3.0370,3.0380,3.0290,3.0320,918
2012-09-13,01:25:00,3.0330,3.0480,3.0260,3.0440,1491
2012-09-13,01:30:00,3.0440,3.0550,3.0440,3.0470,2665
2012-09-13,01:35:00,3.0470,3.0490,3.0390,3.0480,1330
2012-09-13,01:40:00,3.0480,3.0550,3.0430,3.0440,1131
2012-09-13,01:45:00,3.0450,3.0490,3.0310,3.0320,1890
2012-09-13,01:50:00,3.0310,3.0410,3.0270,3.0380,899
2012-09-13,01:55:00,3.0380,3.0450,3.0360,3.0440,596
2012-09-13,02:00:00,3.0430,3.0450,3.0380,3.0430,1008
2012-09-13,02:05:00,3.0430,3.0450,3.0300,3.0310,1290
2012-09-13,02:10:00,3.0320,3.0450,3.0300,3.0390,2448
2012-09-13,02:15:00,3.0390,3.0450,3.0330,3.0450,873
2012-09-13,02:20:00,3.0450,3.0520,3.0330,3.0500,3293
2012-09-13,02:25:00,3.0500,3.0660,3.0410,3.0630,9422
2012-09-13,02:30:00,3.0630,3.0680,3.0630,3.0640,2321
2012-09-13,02:35:00,3.0650,3.0650,3.0570,3.0600,554
2012-09-13,02:40:00,3.0590,3.0650,3.0570,3.0620,520
2012-09-13,02:45:00,3.0630,3.0640,3.0590,3.0600,196
2012-09-13,02:50:00,3.0590,3.0600,3.0530,3.0560,331
2012-09-13,02:55:00,3.0560,3.0570,3.0520,3.0530,308
2012-09-13,03:00:00,3.0530,3.0560,3.0530,3.0550,382
2012-09-13,03:05:00,3.0540,3.0570,3.0530,3.0550,228
2012-09-13,03:10:00,3.0560,3.0590,3.0550,3.0560,148
2012-09-13,03:15:00,3.0570,3.0590,3.0560,3.0580,82
2012-09-13,03:20:00,3.0590,3.0640,3.0570,3.0630,364
2012-09-13,03:25:00,3.0620,3.0630,3.0600,3.0620,108
2012-09-13,03:30:00,3.0610,3.0610,3.0560,3.0580,206
2012-09-13,03:35:00,3.0570,3.0580,3.0530,3.0550,176
2012-09-13,03:40:00,3.0540,3.0580,3.0540,3.0560,279
2012-09-13,03:45:00,3.0560,3.0560,3.0530,3.0550,82
2012-09-13,03:50:00,3.0550,3.0560,3.0510,3.0540,231
2012-09-13,03:55:00,3.0550,3.0560,3.0530,3.0540,134
2012-09-13,04:00:00,3.0550,3.0580,3.0550,3.0570,142
2012-09-13,04:05:00,3.0570,3.0570,3.0560,3.0560,44
2012-09-13,04:10:00,3.0570,3.0580,3.0570,3.0580,91
2012-09-13,04:15:00,3.0590,3.0640,3.0590,3.0630,128
2012-09-13,04:20:00,3.0630,3.0630,3.0600,3.0620,58
2012-09-13,04:25:00,3.0620,3.0660,3.0620,3.0650,118
2012-09-13,04:30:00,3.0650,3.0650,3.0630,3.0630,27
2012-09-13,04:35:00,3.0640,3.0640,3.0610,3.0630,18
2012-09-13,04:40:00,3.0630,3.0640,3.0610,3.0610,25
2012-09-13,04:45:00,3.0610,3.0620,3.0600,3.0620,4
2012-09-13,04:50:00,3.0620,3.0660,3.0620,3.0660,23
2012-09-13,04:55:00,3.0640,3.0660,3.0630,3.0660,12
2012-09-13,05:00:00,3.0640,3.0640,3.0600,3.0610,31
2012-09-13,05:05:00,3.0600,3.0610,3.0590,3.0590,29
2012-09-13,05:10:00,3.0590,3.0600,3.0580,3.0590,58
2012-09-13,06:00:00,3.0630,3.0680,3.0580,3.0630,29
2012-09-13,06:05:00,3.0630,3.0670,3.0630,3.0650,10
2012-09-13,06:10:00,3.0650,3.0680,3.0610,3.0650,60
2012-09-13,06:25:00,3.0640,3.0640,3.0640,3.0640,1
2012-09-13,06:30:00,3.0660,3.0660,3.0630,3.0650,4
2012-09-13,06:35:00,3.0640,3.0640,3.0630,3.0630,5
2012-09-13,06:45:00,3.0660,3.0700,3.0660,3.0700,20
2012-09-13,06:50:00,3.0700,3.0700,3.0650,3.0660,28
2012-09-13,06:55:00,3.0670,3.0670,3.0670,3.0670,1
2012-09-13,07:10:00,3.0640,3.0670,3.0630,3.0630,8
2012-09-13,07:15:00,3.0630,3.0630,3.0630,3.0630,2
2012-09-13,07:20:00,3.0630,3.0640,3.0630,3.0640,3
2012-09-13,07:25:00,3.0640,3.0640,3.0640,3.0640,1
2012-09-13,07:40:00,3.0630,3.0630,3.0630,3.0630,1
2012-09-13,07:45:00,3.0640,3.0650,3.0640,3.0650,8
2012-09-13,07:50:00,3.0650,3.0670,3.0650,3.0670,11
2012-09-13,08:00:00,3.0670,3.0670,3.0640,3.0670,5
2012-09-13,08:05:00,3.0680,3.0680,3.0680,3.0680,2
2012-09-13,08:25:00,3.0670,3.0690,3.0670,3.0690,28
2012-09-13,08:40:00,3.0680,3.0680,3.0680,3.0680,10
2012-09-13,08:45:00,3.0660,3.0660,3.0660,3.0660,3
2012-09-13,08:50:00,3.0670,3.0670,3.0670,3.0670,8
2012-09-13,08:55:00,3.0650,3.0650,3.0640,3.0640,13
2012-09-13,09:00:00,3.0630,3.0650,3.0630,3.0640,7
2012-09-13,09:05:00,3.0650,3.0650,3.0650,3.0650,1
2012-09-13,09:15:00,3.0670,3.0670,3.0670,3.0670,3
2012-09-13,09:20:00,3.0670,3.0690,3.0660,3.0680,29
2012-09-13,09:25:00,3.0680,3.0680,3.0680,3.0680,1
2012-09-13,09:30:00,3.0680,3.0690,3.0680,3.0690,4
2012-09-13,09:40:00,3.0690,3.0690,3.0690,3.0690,1
2012-09-13,09:45:00,3.0650,3.0660,3.0630,3.0630,6
2012-09-13,09:50:00,3.0630,3.0630,3.0630,3.0630,3
2012-09-13,09:55:00,3.0650,3.0660,3.0650,3.0660,5
2012-09-13,10:00:00,3.0660,3.0660,3.0620,3.0620,6
2012-09-13,10:05:00,3.0630,3.0630,3.0630,3.0630,1
2012-09-13,10:15:00,3.0640,3.0640,3.0640,3.0640,5
2012-09-13,10:20:00,3.0610,3.0610,3.0600,3.0600,5
2012-09-13,10:25:00,3.0600,3.0610,3.0580,3.0610,10
2012-09-13,10:35:00,3.0590,3.0590,3.0590,3.0590,1
2012-09-13,10:40:00,3.0580,3.0580,3.0580,3.0580,1
2012-09-13,10:45:00,3.0610,3.0610,3.0610,3.0610,2
2012-09-13,10:50:00,3.0580,3.0580,3.0580,3.0580,2
2012-09-13,10:55:00,3.0580,3.0580,3.0580,3.0580,13
2012-09-13,11:00:00,3.0580,3.0600,3.0580,3.0600,7
2012-09-13,11:25:00,3.0580,3.0580,3.0580,3.0580,2
2012-09-13,11:30:00,3.0590,3.0590,3.0590,3.0590,1
2012-09-13,11:35:00,3.0590,3.0630,3.0590,3.0620,19
2012-09-13,11:40:00,3.0630,3.0630,3.0620,3.0620,2
2012-09-13,11:45:00,3.0630,3.0630,3.0620,3.0620,3
2012-09-13,11:50:00,3.0620,3.0640,3.0620,3.0640,17
2012-09-13,11:55:00,3.0620,3.0640,3.0620,3.0630,4
2012-09-13,12:00:00,3.0630,3.0630,3.0600,3.0600,30
2012-09-13,12:05:00,3.0590,3.0600,3.0580,3.0600,19
2012-09-13,12:10:00,3.0600,3.0600,3.0600,3.0600,2
2012-09-13,12:25:00,3.0600,3.0630,3.0600,3.0610,30
2012-09-13,12:30:00,3.0600,3.0630,3.0590,3.0630,23
2012-09-13,12:35:00,3.0610,3.0640,3.0610,3.0640,3
2012-09-13,12:40:00,3.0630,3.0640,3.0620,3.0630,42
2012-09-13,12:45:00,3.0630,3.0640,3.0630,3.0640,5
2012-09-13,12:50:00,3.0630,3.0630,3.0630,3.0630,3
2012-09-13,12:55:00,3.0630,3.0630,3.0610,3.0610,19
2012-09-13,13:00:00,3.0600,3.0600,3.0600,3.0600,10
2012-09-13,13:05:00,3.0590,3.0600,3.0580,3.0580,77
2012-09-13,13:10:00,3.0580,3.0590,3.0580,3.0590,6
2012-09-13,13:15:00,3.0600,3.0620,3.0600,3.0610,6
2012-09-13,13:20:00,3.0600,3.0600,3.0600,3.0600,1
2012-09-13,13:30:00,3.0600,3.0670,3.0590,3.0650,61
2012-09-13,13:35:00,3.0630,3.0630,3.0630,3.0630,1
2012-09-13,13:40:00,3.0630,3.0630,3.0630,3.0630,2
2012-09-13,13:45:00,3.0630,3.0630,3.0630,3.0630,2
2012-09-13,13:50:00,3.0650,3.0650,3.0650,3.0650,2
2012-09-13,13:55:00,3.0630,3.0650,3.0630,3.0650,2
2012-09-13,14:00:00,3.0640,3.0640,3.0630,3.0630,7
2012-09-13,14:05:00,3.0630,3.0660,3.0630,3.0660,6
2012-09-13,14:10:00,3.0650,3.0690,3.0640,3.0640,120
2012-09-13,14:15:00,3.0640,3.0680,3.0640,3.0670,31
2012-09-13,14:20:00,3.0670,3.0680,3.0670,3.0670,9
2012-09-13,14:25:00,3.0670,3.0690,3.0660,3.0670,14
2012-09-13,14:30:00,3.0660,3.0660,3.0650,3.0650,7
2012-09-13,14:35:00,3.0620,3.0620,3.0610,3.0610,29
2012-09-13,14:40:00,3.0600,3.0630,3.0590,3.0600,9
2012-09-13,14:45:00,3.0620,3.0620,3.0610,3.0610,5
2012-09-13,14:50:00,3.0600,3.0620,3.0600,3.0600,14
2012-09-13,14:55:00,3.0600,3.0600,3.0590,3.0590,12
2012-09-13,15:00:00,3.0580,3.0590,3.0550,3.0570,77
2012-09-13,15:05:00,3.0560,3.0560,3.0540,3.0560,29
2012-09-13,15:10:00,3.0560,3.0560,3.0540,3.0540,32
2012-09-13,15:15:00,3.0540,3.0590,3.0530,3.0590,38
2012-09-13,15:20:00,3.0590,3.0630,3.0590,3.0610,21
2012-09-13,15:25:00,3.0600,3.0600,3.0540,3.0540,14
2012-09-13,15:30:00,3.0540,3.0550,3.0520,3.0550,70
2012-09-13,15:35:00,3.0550,3.0570,3.0550,3.0560,26
2012-09-13,15:40:00,3.0550,3.0550,3.0540,3.0540,10
2012-09-13,15:45:00,3.0540,3.0550,3.0530,3.0540,27
2012-09-13,15:50:00,3.0540,3.0540,3.0520,3.0530,46
2012-09-13,15:55:00,3.0530,3.0540,3.0530,3.0540,15
2012-09-13,16:00:00,3.0530,3.0540,3.0520,3.0530,32
2012-09-13,16:05:00,3.0530,3.0550,3.0530,3.0550,4
2012-09-13,16:10:00,3.0570,3.0570,3.0540,3.0540,5
2012-09-13,16:15:00,3.0550,3.0560,3.0550,3.0560,8
2012-09-13,16:20:00,3.0570,3.0570,3.0540,3.0540,44
2012-09-13,16:25:00,3.0540,3.0580,3.0540,3.0580,70
2012-09-13,16:30:00,3.0570,3.0570,3.0550,3.0550,61
2012-09-13,16:35:00,3.0570,3.0570,3.0530,3.0540,34
2012-09-13,16:40:00,3.0550,3.0570,3.0540,3.0540,38
2012-09-13,16:45:00,3.0540,3.0560,3.0520,3.0550,51
2012-09-13,16:50:00,3.0560,3.0570,3.0540,3.0560,54
2012-09-13,16:55:00,3.0580,3.0590,3.0580,3.0580,13
2012-09-13,17:00:00,3.0580,3.0590,3.0570,3.0570,9
2012-09-13,17:05:00,3.0570,3.0570,3.0560,3.0560,15
2012-09-13,17:10:00,3.0570,3.0590,3.0560,3.0580,67
2012-09-13,17:15:00,3.0560,3.0570,3.0560,3.0570,18
2012-09-13,17:20:00,3.0580,3.0660,3.0580,3.0650,146
2012-09-13,17:25:00,3.0660,3.0660,3.0640,3.0640,4
2012-09-13,17:30:00,3.0640,3.0660,3.0620,3.0620,58
2012-09-13,17:35:00,3.0620,3.0620,3.0550,3.0550,41
2012-09-13,17:40:00,3.0570,3.0590,3.0560,3.0590,21
2012-09-13,17:45:00,3.0590,3.0610,3.0580,3.0600,48
2012-09-13,17:50:00,3.0600,3.0600,3.0570,3.0600,131
2012-09-13,17:55:00,3.0600,3.0600,3.0600,3.0600,2
2012-09-13,18:00:00,3.0590,3.0600,3.0570,3.0590,42
2012-09-13,18:05:00,3.0590,3.0590,3.0560,3.0570,86
2012-09-13,18:10:00,3.0570,3.0580,3.0560,3.0570,36
2012-09-13,18:15:00,3.0570,3.0570,3.0550,3.0550,41
2012-09-13,18:20:00,3.0550,3.0560,3.0550,3.0550,37
2012-09-13,18:25:00,3.0550,3.0550,3.0510,3.0520,73
2012-09-13,18:30:00,3.0510,3.0540,3.0500,3.0530,82
2012-09-13,18:35:00,3.0520,3.0530,3.0500,3.0520,46
2012-09-13,18:40:00,3.0510,3.0520,3.0500,3.0510,38
2012-09-13,18:45:00,3.0510,3.0520,3.0500,3.0510,78
2012-09-13,18:50:00,3.0510,3.0520,3.0500,3.0510,90
2012-09-13,18:55:00,3.0510,3.0520,3.0500,3.0520,54
2012-09-13,19:00:00,3.0510,3.0520,3.0500,3.0510,108
2012-09-13,19:05:00,3.0510,3.0520,3.0510,3.0510,19
2012-09-13,19:10:00,3.0520,3.0520,3.0480,3.0500,155
2012-09-13,19:15:00,3.0500,3.0500,3.0480,3.0490,59
2012-09-13,19:20:00,3.0490,3.0490,3.0480,3.0490,54
2012-09-13,19:25:00,3.0490,3.0500,3.0480,3.0490,63
2012-09-13,19:30:00,3.0490,3.0500,3.0480,3.0480,79
2012-09-13,19:35:00,3.0490,3.0490,3.0480,3.0490,46
2012-09-13,19:40:00,3.0490,3.0520,3.0480,3.0500,231
2012-09-13,19:45:00,3.0510,3.0520,3.0510,3.0520,137
2012-09-13,19:50:00,3.0510,3.0520,3.0500,3.0510,160
2012-09-13,19:55:00,3.0510,3.0510,3.0410,3.0440,567
2012-09-13,20:00:00,3.0430,3.0460,3.0400,3.0460,241
2012-09-13,20:05:00,3.0450,3.0490,3.0420,3.0440,232
2012-09-13,20:10:00,3.0440,3.0440,3.0340,3.0360,578
2012-09-13,20:15:00,3.0370,3.0420,3.0350,3.0410,430
2012-09-13,20:20:00,3.0420,3.0470,3.0400,3.0470,557
2012-09-13,20:25:00,3.0450,3.0450,3.0380,3.0390,304
2012-09-13,20:30:00,3.0390,3.0390,3.0300,3.0340,505
2012-09-13,20:35:00,3.0340,3.0420,3.0280,3.0380,783
2012-09-13,20:40:00,3.0380,3.0400,3.0330,3.0360,223
2012-09-13,20:45:00,3.0340,3.0370,3.0250,3.0270,758
2012-09-13,20:50:00,3.0270,3.0360,3.0240,3.0280,1236
2012-09-13,20:55:00,3.0290,3.0350,3.0220,3.0330,1218
2012-09-13,21:00:00,3.0330,3.0530,3.0320,3.0460,2296
2012-09-13,21:05:00,3.0460,3.0540,3.0420,3.0490,893
2012-09-13,21:10:00,3.0490,3.0510,3.0430,3.0460,823
2012-09-13,21:15:00,3.0450,3.0500,3.0350,3.0410,650
2012-09-13,21:20:00,3.0410,3.0410,3.0240,3.0240,1378
2012-09-13,21:25:00,3.0240,3.0320,3.0230,3.0270,1057
2012-09-13,21:30:00,3.0260,3.0280,3.0190,3.0210,1144
2012-09-13,21:35:00,3.0210,3.0250,3.0140,3.0210,1721
2012-09-13,21:40:00,3.0210,3.0230,3.0140,3.0220,1753
2012-09-13,21:45:00,3.0220,3.0270,3.0190,3.0250,990
2012-09-13,21:50:00,3.0240,3.0270,3.0210,3.0230,805
2012-09-13,21:55:00,3.0220,3.0270,3.0170,3.0210,802
2012-09-13,22:00:00,3.0220,3.0250,3.0180,3.0190,941
2012-09-13,22:05:00,3.0190,3.0270,3.0190,3.0240,638
2012-09-13,22:10:00,3.0250,3.0300,3.0220,3.0240,1252
2012-09-13,22:15:00,3.0240,3.0270,3.0200,3.0270,737
2012-09-13,22:20:00,3.0250,3.0270,3.0190,3.0200,823
2012-09-13,22:25:00,3.0220,3.0250,3.0060,3.0220,1479
2012-09-13,22:30:00,3.0070,3.0150,2.9600,2.9770,15099
2012-09-13,22:35:00,2.9770,3.0220,2.9770,3.0010,7511
2012-09-13,22:40:00,3.0000,3.0100,2.9870,3.0090,4618
2012-09-13,22:45:00,3.0090,3.0150,2.9930,2.9980,2342
2012-09-13,22:50:00,2.9970,3.0040,2.9840,3.0030,3832
2012-09-13,22:55:00,3.0030,3.0070,2.9930,2.9980,1945
2012-09-13,23:00:00,2.9990,3.0060,2.9910,2.9950,2159
2012-09-13,23:05:00,2.9950,2.9960,2.9850,2.9930,1659
2012-09-13,23:10:00,2.9920,2.9990,2.9810,2.9850,2667
2012-09-13,23:15:00,2.9860,2.9870,2.9780,2.9860,1338
2012-09-13,23:20:00,2.9850,2.9880,2.9790,2.9810,1106
2012-09-13,23:25:00,2.9810,2.9810,2.9620,2.9680,3234
2012-09-13,23:30:00,2.9680,2.9760,2.9670,2.9710,701
2012-09-13,23:35:00,2.9720,2.9760,2.9700,2.9720,877
2012-09-13,23:40:00,2.9730,2.9840,2.9720,2.9820,994
2012-09-13,23:45:00,2.9830,2.9840,2.9790,2.9800,737
2012-09-13,23:50:00,2.9810,2.9920,2.9810,2.9910,1078
2012-09-13,23:55:00,2.9900,3.0020,2.9860,2.9990,1936
2012-09-14,00:00:00,3.0000,3.0190,2.9980,3.0150,2389
2012-09-14,00:05:00,3.0150,3.0150,3.0020,3.0060,988
2012-09-14,00:10:00,3.0070,3.0080,2.9870,2.9890,1618
2012-09-14,00:15:00,2.9890,2.9980,2.9770,2.9800,1682
2012-09-14,00:20:00,2.9790,2.9900,2.9780,2.9890,578
2012-09-14,00:25:00,2.9900,2.9940,2.9880,2.9940,371
2012-09-14,00:30:00,2.9940,3.0070,2.9920,3.0010,481
2012-09-14,00:35:00,3.0000,3.0020,2.9860,2.9930,760
2012-09-14,00:40:00,2.9930,2.9940,2.9800,2.9810,805
2012-09-14,00:45:00,2.9810,2.9820,2.9740,2.9770,748
2012-09-14,00:50:00,2.9770,2.9800,2.9750,2.9790,415
2012-09-14,00:55:00,2.9800,2.9930,2.9800,2.9930,473
2012-09-14,01:00:00,2.9920,2.9970,2.9890,2.9930,535
2012-09-14,01:05:00,2.9930,3.0000,2.9850,2.9880,460
2012-09-14,01:10:00,2.9880,2.9890,2.9800,2.9880,387
2012-09-14,01:15:00,2.9880,2.9970,2.9880,2.9960,530
2012-09-14,01:20:00,2.9960,2.9960,2.9840,2.9920,483
2012-09-14,01:25:00,2.9910,2.9920,2.9870,2.9890,118
2012-09-14,01:30:00,2.9890,2.9890,2.9690,2.9800,1435
2012-09-14,01:35:00,2.9810,2.9880,2.9780,2.9800,668
2012-09-14,01:40:00,2.9800,2.9930,2.9790,2.9900,668
2012-09-14,01:45:00,2.9920,2.9960,2.9800,2.9810,1056
2012-09-14,01:50:00,2.9830,2.9900,2.9800,2.9870,545
2012-09-14,01:55:00,2.9880,2.9960,2.9850,2.9940,417
2012-09-14,02:00:00,2.9940,3.0170,2.9880,3.0150,2032
2012-09-14,02:05:00,3.0140,3.0270,3.0070,3.0190,2793
2012-09-14,02:10:00,3.0190,3.0520,3.0190,3.0370,3788
2012-09-14,02:15:00,3.0370,3.0570,3.0310,3.0450,3777
2012-09-14,02:20:00,3.0450,3.0460,3.0270,3.0350,3154
2012-09-14,02:25:00,3.0350,3.0440,3.0320,3.0350,3661
2012-09-14,02:30:00,3.0350,3.0370,3.0320,3.0320,842
2012-09-14,02:35:00,3.0320,3.0340,3.0270,3.0320,316
2012-09-14,02:40:00,3.0330,3.0370,3.0320,3.0360,280
2012-09-14,02:45:00,3.0360,3.0400,3.0350,3.0380,406
2012-09-14,02:50:00,3.0370,3.0390,3.0370,3.0390,95
2012-09-14,02:55:00,3.0390,3.0390,3.0340,3.0350,91
2012-09-14,03:00:00,3.0360,3.0370,3.0340,3.0370,37
2012-09-14,03:05:00,3.0370,3.0370,3.0340,3.0340,55
2012-09-14,03:10:00,3.0350,3.0360,3.0340,3.0340,49
2012-09-14,03:15:00,3.0350,3.0360,3.0340,3.0350,42
2012-09-14,03:20:00,3.0340,3.0340,3.0270,3.0270,265
2012-09-14,03:25:00,3.0280,3.0320,3.0280,3.0300,184
2012-09-14,03:30:00,3.0310,3.0350,3.0300,3.0330,109
2012-09-14,03:35:00,3.0340,3.0340,3.0300,3.0310,77
2012-09-14,03:40:00,3.0310,3.0310,3.0280,3.0280,73
2012-09-14,03:45:00,3.0280,3.0300,3.0270,3.0280,74
2012-09-14,03:50:00,3.0280,3.0310,3.0260,3.0270,121
2012-09-14,03:55:00,3.0270,3.0280,3.0220,3.0230,221
2012-09-14,04:00:00,3.0240,3.0240,3.0210,3.0230,73
2012-09-14,04:05:00,3.0210,3.0210,3.0170,3.0190,121
2012-09-14,04:10:00,3.0210,3.0220,3.0200,3.0200,6
2012-09-14,04:15:00,3.0220,3.0230,3.0200,3.0200,38
2012-09-14,04:20:00,3.0200,3.0220,3.0200,3.0220,22
2012-09-14,04:25:00,3.0200,3.0220,3.0180,3.0220,18
2012-09-14,04:30:00,3.0200,3.0200,3.0170,3.0190,25
2012-09-14,04:35:00,3.0190,3.0240,3.0170,3.0240,62
2012-09-14,04:40:00,3.0250,3.0370,3.0220,3.0230,149
2012-09-14,04:45:00,3.0250,3.0250,3.0210,3.0210,16
2012-09-14,04:50:00,3.0220,3.0260,3.0220,3.0230,35
2012-09-14,04:55:00,3.0220,3.0230,3.0210,3.0230,38
2012-09-14,05:00:00,3.0230,3.0230,3.0210,3.0230,12
2012-09-14,05:05:00,3.0220,3.0260,3.0220,3.0260,19
2012-09-14,05:10:00,3.0260,3.0270,3.0240,3.0240,33
2012-09-14,06:00:00,3.0360,3.0360,3.0250,3.0300,93
2012-09-14,06:05:00,3.0280,3.0310,3.0260,3.0260,17
2012-09-14,06:10:00,3.0260,3.0290,3.0260,3.0290,10
2012-09-14,06:15:00,3.0290,3.0290,3.0270,3.0280,7
2012-09-14,06:20:00,3.0290,3.0290,3.0290,3.0290,2
2012-09-14,06:25:00,3.0260,3.0280,3.0260,3.0270,9
2012-09-14,06:30:00,3.0280,3.0310,3.0280,3.0310,18
2012-09-14,06:35:00,3.0300,3.0310,3.0300,3.0310,13
2012-09-14,06:40:00,3.0310,3.0320,3.0310,3.0320,24
2012-09-14,06:45:00,3.0300,3.0310,3.0290,3.0310,19
2012-09-14,06:50:00,3.0320,3.0320,3.0300,3.0310,27
2012-09-14,06:55:00,3.0320,3.0320,3.0310,3.0320,4
2012-09-14,07:00:00,3.0310,3.0360,3.0310,3.0330,70
2012-09-14,07:05:00,3.0330,3.0340,3.0300,3.0300,72
2012-09-14,07:10:00,3.0300,3.0340,3.0300,3.0300,20
2012-09-14,07:15:00,3.0280,3.0290,3.0190,3.0250,85
2012-09-14,07:20:00,3.0320,3.0320,3.0320,3.0320,2
2012-09-14,07:25:00,3.0310,3.0320,3.0250,3.0270,39
2012-09-14,07:30:00,3.0250,3.0270,3.0250,3.0270,2
2012-09-14,07:35:00,3.0280,3.0280,3.0240,3.0240,19
2012-09-14,07:50:00,3.0290,3.0300,3.0240,3.0240,5
2012-09-14,08:00:00,3.0230,3.0230,3.0230,3.0230,13
2012-09-14,08:10:00,3.0230,3.0230,3.0230,3.0230,6
2012-09-14,08:15:00,3.0280,3.0280,3.0280,3.0280,1
2012-09-14,08:35:00,3.0280,3.0280,3.0260,3.0260,25
2012-09-14,08:40:00,3.0230,3.0230,3.0230,3.0230,1
2012-09-14,08:55:00,3.0240,3.0240,3.0240,3.0240,1
2012-09-14,09:00:00,3.0230,3.0240,3.0230,3.0240,3
2012-09-14,09:05:00,3.0210,3.0230,3.0210,3.0230,4
2012-09-14,09:10:00,3.0220,3.0220,3.0210,3.0210,5
2012-09-14,09:15:00,3.0200,3.0210,3.0150,3.0190,13
2012-09-14,09:20:00,3.0200,3.0230,3.0200,3.0230,4
2012-09-14,09:25:00,3.0180,3.0180,3.0160,3.0180,11
2012-09-14,09:30:00,3.0160,3.0160,3.0140,3.0150,36
2012-09-14,09:35:00,3.0140,3.0180,3.0140,3.0180,2
2012-09-14,09:40:00,3.0150,3.0150,3.0150,3.0150,1
2012-09-14,09:45:00,3.0170,3.0240,3.0170,3.0230,9
2012-09-14,09:50:00,3.0190,3.0190,3.0190,3.0190,1
2012-09-14,10:00:00,3.0230,3.0230,3.0190,3.0190,15
2012-09-14,10:05:00,3.0180,3.0180,3.0170,3.0170,3
2012-09-14,10:10:00,3.0170,3.0170,3.0170,3.0170,1
2012-09-14,10:15:00,3.0170,3.0180,3.0150,3.0150,5
2012-09-14,10:20:00,3.0180,3.0180,3.0180,3.0180,1
2012-09-14,10:25:00,3.0170,3.0180,3.0170,3.0180,2
2012-09-14,10:30:00,3.0190,3.0190,3.0190,3.0190,1
2012-09-14,10:35:00,3.0190,3.0190,3.0190,3.0190,1
2012-09-14,10:40:00,3.0190,3.0190,3.0190,3.0190,1
2012-09-14,10:45:00,3.0190,3.0200,3.0190,3.0200,4
2012-09-14,11:00:00,3.0200,3.0200,3.0200,3.0200,1
2012-09-14,11:15:00,3.0210,3.0250,3.0210,3.0230,9
2012-09-14,11:20:00,3.0240,3.0240,3.0240,3.0240,1
2012-09-14,11:25:00,3.0250,3.0250,3.0250,3.0250,1
2012-09-14,11:35:00,3.0270,3.0320,3.0270,3.0290,65
2012-09-14,11:40:00,3.0310,3.0320,3.0300,3.0310,71
2012-09-14,11:45:00,3.0310,3.0310,3.0300,3.0310,21
2012-09-14,11:50:00,3.0330,3.0330,3.0300,3.0300,4
2012-09-14,11:55:00,3.0290,3.0290,3.0270,3.0270,2
2012-09-14,12:00:00,3.0280,3.0300,3.0270,3.0280,13
2012-09-14,12:05:00,3.0310,3.0310,3.0310,3.0310,5
2012-09-14,12:10:00,3.0320,3.0330,3.0320,3.0330,4
2012-09-14,12:15:00,3.0330,3.0330,3.0330,3.0330,2
2012-09-14,12:20:00,3.0320,3.0330,3.0280,3.0280,16
2012-09-14,12:25:00,3.0330,3.0330,3.0330,3.0330,3
2012-09-14,12:30:00,3.0300,3.0330,3.0270,3.0330,15
2012-09-14,12:35:00,3.0330,3.0370,3.0330,3.0370,65
2012-09-14,12:40:00,3.0380,3.0410,3.0360,3.0360,10
2012-09-14,12:45:00,3.0360,3.0360,3.0360,3.0360,1
2012-09-14,12:50:00,3.0340,3.0350,3.0330,3.0330,6
2012-09-14,12:55:00,3.0320,3.0330,3.0320,3.0330,5
2012-09-14,13:00:00,3.0330,3.0330,3.0290,3.0300,4
2012-09-14,13:05:00,3.0330,3.0330,3.0330,3.0330,1
2012-09-14,13:10:00,3.0330,3.0330,3.0330,3.0330,1
2012-09-14,13:15:00,3.0300,3.0300,3.0300,3.0300,1
2012-09-14,13:20:00,3.0300,3.0320,3.0300,3.0310,5
2012-09-14,13:25:00,3.0310,3.0310,3.0310,3.0310,2
2012-09-14,13:30:00,3.0310,3.0310,3.0310,3.0310,1
2012-09-14,13:35:00,3.0340,3.0340,3.0340,3.0340,2
2012-09-14,13:45:00,3.0340,3.0400,3.0340,3.0390,91
2012-09-14,13:50:00,3.0400,3.0410,3.0370,3.0370,22
2012-09-14,13:55:00,3.0410,3.0410,3.0390,3.0390,4
2012-09-14,14:00:00,3.0390,3.0390,3.0380,3.0380,5
2012-09-14,14:05:00,3.0400,3.0400,3.0380,3.0380,4
2012-09-14,14:10:00,3.0380,3.0400,3.0380,3.0400,9
2012-09-14,14:15:00,3.0400,3.0400,3.0390,3.0390,2
2012-09-14,14:20:00,3.0370,3.0380,3.0370,3.0380,12
2012-09-14,14:25:00,3.0400,3.0420,3.0400,3.0410,8
2012-09-14,14:30:00,3.0420,3.0440,3.0420,3.0440,73
2012-09-14,14:35:00,3.0440,3.0440,3.0430,3.0430,5
2012-09-14,14:40:00,3.0420,3.0440,3.0390,3.0400,9
2012-09-14,14:45:00,3.0430,3.0450,3.0420,3.0420,7
2012-09-14,14:50:00,3.0410,3.0410,3.0410,3.0410,1
2012-09-14,14:55:00,3.0420,3.0420,3.0410,3.0420,5
2012-09-14,15:00:00,3.0440,3.0450,3.0430,3.0450,38
2012-09-14,15:05:00,3.0440,3.0460,3.0440,3.0450,13
2012-09-14,15:10:00,3.0440,3.0460,3.0440,3.0440,23
2012-09-14,15:15:00,3.0450,3.0470,3.0450,3.0450,18
2012-09-14,15:20:00,3.0450,3.0470,3.0440,3.0460,11
2012-09-14,15:25:00,3.0470,3.0480,3.0460,3.0480,31
2012-09-14,15:30:00,3.0470,3.0470,3.0460,3.0470,13
2012-09-14,15:35:00,3.0480,3.0480,3.0480,3.0480,6
2012-09-14,15:40:00,3.0470,3.0470,3.0430,3.0440,108
2012-09-14,15:45:00,3.0450,3.0450,3.0450,3.0450,9
2012-09-14,15:50:00,3.0440,3.0450,3.0420,3.0440,24
2012-09-14,15:55:00,3.0460,3.0480,3.0460,3.0460,17
2012-09-14,16:00:00,3.0460,3.0470,3.0460,3.0470,6
2012-09-14,16:05:00,3.0460,3.0460,3.0460,3.0460,1
2012-09-14,16:10:00,3.0480,3.0490,3.0470,3.0470,19
2012-09-14,16:15:00,3.0480,3.0530,3.0480,3.0530,136
2012-09-14,16:20:00,3.0530,3.0530,3.0480,3.0480,24
2012-09-14,16:35:00,3.0480,3.0480,3.0470,3.0470,5
2012-09-14,16:40:00,3.0470,3.0480,3.0460,3.0470,12
2012-09-14,16:45:00,3.0470,3.0470,3.0450,3.0460,9
2012-09-14,16:50:00,3.0460,3.0470,3.0460,3.0460,33
2012-09-14,16:55:00,3.0460,3.0470,3.0460,3.0460,13
2012-09-14,17:00:00,3.0460,3.0480,3.0460,3.0480,18
2012-09-14,17:05:00,3.0480,3.0520,3.0480,3.0520,79
2012-09-14,17:10:00,3.0500,3.0510,3.0470,3.0470,28
2012-09-14,17:15:00,3.0470,3.0480,3.0450,3.0480,40
2012-09-14,17:20:00,3.0470,3.0520,3.0420,3.0500,189
2012-09-14,17:25:00,3.0490,3.0510,3.0480,3.0480,33
2012-09-14,17:30:00,3.0460,3.0460,3.0440,3.0440,27
2012-09-14,17:35:00,3.0440,3.0460,3.0440,3.0460,18
2012-09-14,17:40:00,3.0460,3.0480,3.0460,3.0470,16
2012-09-14,17:45:00,3.0470,3.0470,3.0420,3.0430,57
2012-09-14,17:50:00,3.0440,3.0440,3.0420,3.0420,9
2012-09-14,17:55:00,3.0430,3.0450,3.0420,3.0420,17
2012-09-14,18:00:00,3.0420,3.0420,3.0360,3.0370,75
2012-09-14,18:05:00,3.0370,3.0500,3.0370,3.0470,26
2012-09-14,18:10:00,3.0460,3.0520,3.0460,3.0500,44
2012-09-14,18:15:00,3.0510,3.0510,3.0430,3.0460,62
2012-09-14,18:20:00,3.0490,3.0490,3.0470,3.0490,11
2012-09-14,18:25:00,3.0480,3.0530,3.0470,3.0530,111
2012-09-14,18:30:00,3.0540,3.0540,3.0480,3.0530,44
2012-09-14,18:35:00,3.0530,3.0540,3.0500,3.0520,38
2012-09-14,18:40:00,3.0520,3.0520,3.0480,3.0500,46
2012-09-14,18:45:00,3.0510,3.0620,3.0500,3.0610,167
2012-09-14,18:50:00,3.0610,3.0620,3.0580,3.0610,144
2012-09-14,18:55:00,3.0600,3.0600,3.0540,3.0540,29
2012-09-14,19:00:00,3.0550,3.0550,3.0510,3.0530,63
2012-09-14,19:05:00,3.0530,3.0540,3.0510,3.0540,147
2012-09-14,19:10:00,3.0540,3.0540,3.0470,3.0480,177
2012-09-14,19:15:00,3.0480,3.0480,3.0410,3.0440,161
2012-09-14,19:20:00,3.0450,3.0490,3.0440,3.0450,203
2012-09-14,19:25:00,3.0450,3.0470,3.0280,3.0330,157
2012-09-14,19:30:00,3.0330,3.0370,3.0290,3.0370,149
2012-09-14,19:35:00,3.0370,3.0410,3.0360,3.0380,142
2012-09-14,19:40:00,3.0390,3.0410,3.0260,3.0260,227
2012-09-14,19:45:00,3.0250,3.0300,3.0200,3.0220,266
2012-09-14,19:50:00,3.0220,3.0250,3.0200,3.0210,160
2012-09-14,19:55:00,3.0220,3.0310,3.0220,3.0310,221
2012-09-14,20:00:00,3.0320,3.0340,3.0280,3.0320,142
2012-09-14,20:05:00,3.0320,3.0330,3.0260,3.0330,216
2012-09-14,20:10:00,3.0330,3.0380,3.0250,3.0260,346
2012-09-14,20:15:00,3.0260,3.0270,3.0110,3.0140,616
2012-09-14,20:20:00,3.0140,3.0200,2.9990,3.0040,758
2012-09-14,20:25:00,3.0040,3.0130,3.0030,3.0080,622
2012-09-14,20:30:00,3.0080,3.0180,3.0060,3.0090,628
2012-09-14,20:35:00,3.0090,3.0100,3.0020,3.0050,324
2012-09-14,20:40:00,3.0050,3.0050,2.9930,2.9950,815
2012-09-14,20:45:00,2.9960,2.9990,2.9830,2.9910,1257
2012-09-14,20:50:00,2.9920,2.9970,2.9870,2.9970,517
2012-09-14,20:55:00,2.9960,3.0050,2.9860,2.9890,1059
2012-09-14,21:00:00,2.9900,2.9920,2.9670,2.9710,4151
2012-09-14,21:05:00,2.9710,2.9730,2.9570,2.9630,2895
2012-09-14,21:10:00,2.9630,2.9640,2.9310,2.9400,7575
2012-09-14,21:15:00,2.9400,2.9520,2.9400,2.9490,1857
2012-09-14,21:20:00,2.9500,2.9580,2.9400,2.9570,1715
2012-09-14,21:25:00,2.9580,2.9580,2.9480,2.9490,1586
2012-09-14,21:30:00,2.9490,2.9520,2.9420,2.9460,1424
2012-09-14,21:35:00,2.9470,2.9550,2.9450,2.9520,1379
2012-09-14,21:40:00,2.9520,2.9550,2.9400,2.9430,1148
2012-09-14,21:45:00,2.9440,2.9470,2.9420,2.9450,788
2012-09-14,21:50:00,2.9440,2.9450,2.9250,2.9310,3884
2012-09-14,21:55:00,2.9310,2.9360,2.9200,2.9360,2837
2012-09-14,22:00:00,2.9350,2.9440,2.9340,2.9390,1248
2012-09-14,22:05:00,2.9390,2.9450,2.9370,2.9410,994
2012-09-14,22:10:00,2.9410,2.9440,2.9380,2.9390,914
2012-09-14,22:15:00,2.9390,2.9420,2.9370,2.9390,1342
2012-09-14,22:20:00,2.9390,2.9410,2.9380,2.9410,651
2012-09-14,22:25:00,2.9410,2.9450,2.9400,2.9440,670
2012-09-14,22:30:00,2.9430,2.9500,2.9420,2.9480,1370
2012-09-14,22:35:00,2.9490,2.9500,2.9430,2.9490,1159
2012-09-14,22:40:00,2.9490,2.9520,2.9430,2.9450,1082
2012-09-14,22:45:00,2.9450,2.9520,2.9440,2.9500,800
2012-09-14,22:50:00,2.9490,2.9520,2.9470,2.9480,827
2012-09-14,22:55:00,2.9470,2.9480,2.9430,2.9430,537
2012-09-14,23:00:00,2.9430,2.9490,2.9390,2.9470,671
2012-09-14,23:05:00,2.9460,2.9470,2.9420,2.9430,412
2012-09-14,23:10:00,2.9440,2.9570,2.9440,2.9550,747
2012-09-14,23:15:00,2.9550,2.9680,2.9510,2.9680,2138
2012-09-14,23:20:00,2.9680,2.9690,2.9610,2.9630,747
2012-09-14,23:25:00,2.9630,2.9690,2.9630,2.9660,580
2012-09-14,23:30:00,2.9660,2.9880,2.9630,2.9840,2102
2012-09-14,23:35:00,2.9850,2.9870,2.9740,2.9780,1098
2012-09-14,23:40:00,2.9780,2.9940,2.9780,2.9860,1123
2012-09-14,23:45:00,2.9870,2.9920,2.9690,2.9700,1266
2012-09-14,23:50:00,2.9700,2.9720,2.9580,2.9600,1059
2012-09-14,23:55:00,2.9600,2.9670,2.9580,2.9650,448
2012-09-15,00:00:00,2.9650,2.9650,2.9510,2.9550,715
2012-09-15,00:05:00,2.9540,2.9540,2.9470,2.9530,769
2012-09-15,00:10:00,2.9530,2.9620,2.9480,2.9560,794
2012-09-15,00:15:00,2.9560,2.9610,2.9510,2.9590,255
2012-09-15,00:20:00,2.9600,2.9670,2.9540,2.9660,534
2012-09-15,00:25:00,2.9660,2.9720,2.9650,2.9710,358
2012-09-15,00:30:00,2.9720,2.9740,2.9590,2.9630,565
2012-09-15,00:35:00,2.9630,2.9650,2.9600,2.9620,244
2012-09-15,00:40:00,2.9620,2.9630,2.9550,2.9630,272
2012-09-15,00:45:00,2.9630,2.9630,2.9590,2.9600,50
2012-09-15,00:50:00,2.9610,2.9610,2.9550,2.9590,138
2012-09-15,00:55:00,2.9590,2.9600,2.9500,2.9570,469
2012-09-15,01:00:00,2.9570,2.9650,2.9540,2.9630,453
2012-09-15,01:05:00,2.9620,2.9640,2.9520,2.9530,187
2012-09-15,01:10:00,2.9540,2.9550,2.9450,2.9470,636
2012-09-15,01:15:00,2.9460,2.9470,2.9410,2.9470,630
2012-09-15,01:20:00,2.9470,2.9470,2.9410,2.9470,327
2012-09-15,01:25:00,2.9470,2.9520,2.9430,2.9510,156
2012-09-15,01:30:00,2.9510,2.9580,2.9510,2.9530,429
2012-09-15,01:35:00,2.9540,2.9540,2.9460,2.9470,190
2012-09-15,01:40:00,2.9450,2.9470,2.9400,2.9440,986
2012-09-15,01:45:00,2.9440,2.9540,2.9440,2.9460,310
2012-09-15,01:50:00,2.9470,2.9490,2.9440,2.9490,307
2012-09-15,01:55:00,2.9480,2.9740,2.9460,2.9740,2432
2012-09-15,02:00:00,2.9730,2.9840,2.9670,2.9840,1635
2012-09-15,02:05:00,2.9840,2.9840,2.9610,2.9620,1660
2012-09-15,02:10:00,2.9630,2.9670,2.9510,2.9540,1184
2012-09-15,02:15:00,2.9540,2.9630,2.9480,2.9500,2079
2012-09-15,02:20:00,2.9500,2.9530,2.9450,2.9480,1419
2012-09-15,02:25:00,2.9480,2.9530,2.9390,2.9440,3544
2012-09-15,02:30:00,2.9440,2.9490,2.9430,2.9480,1080
2012-09-15,02:35:00,2.9480,2.9500,2.9470,2.9480,83
2012-09-15,02:40:00,2.9490,2.9490,2.9460,2.9470,197
2012-09-15,02:45:00,2.9480,2.9490,2.9470,2.9470,129
2012-09-15,02:50:00,2.9460,2.9470,2.9440,2.9440,457
2012-09-15,02:55:00,2.9440,2.9460,2.9440,2.9450,100
2012-09-15,03:00:00,2.9440,2.9470,2.9440,2.9460,69
2012-09-15,03:05:00,2.9450,2.9460,2.9440,2.9450,94
2012-09-15,03:10:00,2.9450,2.9470,2.9450,2.9460,131
2012-09-15,03:15:00,2.9470,2.9470,2.9450,2.9460,100
2012-09-15,03:20:00,2.9470,2.9470,2.9450,2.9470,42
2012-09-15,03:25:00,2.9450,2.9460,2.9450,2.9450,58
2012-09-15,03:30:00,2.9450,2.9470,2.9450,2.9460,51
2012-09-15,03:35:00,2.9460,2.9470,2.9440,2.9460,130
2012-09-15,03:40:00,2.9450,2.9510,2.9450,2.9490,221
2012-09-15,03:45:00,2.9490,2.9570,2.9480,2.9560,118
2012-09-15,03:50:00,2.9560,2.9560,2.9530,2.9540,73
2012-09-15,03:55:00,2.9540,2.9580,2.9540,2.9580,118
2012-09-15,04:00:00,2.9590,2.9590,2.9570,2.9580,21
2012-09-15,04:05:00,2.9580,2.9600,2.9550,2.9570,159
2012-09-15,04:10:00,2.9560,2.9560,2.9550,2.9550,41
2012-09-15,04:15:00,2.9550,2.9550,2.9530,2.9530,37
2012-09-15,04:20:00,2.9530,2.9560,2.9530,2.9550,26
2012-09-15,04:25:00,2.9570,2.9610,2.9570,2.9600,64
2012-09-15,04:30:00,2.9600,2.9610,2.9580,2.9590,30
2012-09-15,04:35:00,2.9430,2.9600,2.9430,2.9550,85
2012-09-15,04:40:00,2.9550,2.9560,2.9550,2.9560,13
2012-09-15,04:45:00,2.9580,2.9580,2.9570,2.9570,45
2012-09-15,04:50:00,2.9560,2.9580,2.9560,2.9570,9
2012-09-15,04:55:00,2.9580,2.9580,2.9540,2.9540,22
2012-09-15,05:00:00,2.9530,2.9530,2.9520,2.9520,22
2012-09-15,05:05:00,2.9520,2.9520,2.9480,2.9480,45
2012-09-15,05:10:00,2.9490,2.9500,2.9420,2.9440,80
2012-09-17,06:00:00,2.9290,2.9360,2.9220,2.9360,155
2012-09-17,06:05:00,2.9340,2.9380,2.9330,2.9350,42
2012-09-17,06:10:00,2.9340,2.9400,2.9340,2.9400,34
2012-09-17,06:15:00,2.9400,2.9420,2.9370,2.9380,42
2012-09-17,06:20:00,2.9360,2.9380,2.9350,2.9360,28
2012-09-17,06:25:00,2.9370,2.9370,2.9330,2.9330,6
2012-09-17,06:30:00,2.9370,2.9370,2.9370,2.9370,2
2012-09-17,06:35:00,2.9350,2.9350,2.9350,2.9350,3
2012-09-17,06:40:00,2.9360,2.9360,2.9330,2.9330,3
2012-09-17,06:45:00,2.9330,2.9330,2.9330,2.9330,1
2012-09-17,06:50:00,2.9350,2.9380,2.9350,2.9380,15
2012-09-17,06:55:00,2.9390,2.9390,2.9370,2.9370,19
2012-09-17,07:00:00,2.9400,2.9400,2.9400,2.9400,14
2012-09-17,07:05:00,2.9400,2.9480,2.9400,2.9470,72
2012-09-17,07:10:00,2.9450,2.9460,2.9450,2.9460,4
2012-09-17,07:15:00,2.9460,2.9470,2.9460,2.9470,2
2012-09-17,07:20:00,2.9460,2.9460,2.9450,2.9450,15
2012-09-17,07:30:00,2.9470,2.9470,2.9440,2.9440,10
2012-09-17,07:35:00,2.9450,2.9450,2.9440,2.9440,3
2012-09-17,07:45:00,2.9460,2.9460,2.9460,2.9460,5
2012-09-17,07:50:00,2.9460,2.9460,2.9440,2.9460,8
2012-09-17,07:55:00,2.9460,2.9460,2.9460,2.9460,2
2012-09-17,08:00:00,2.9450,2.9450,2.9450,2.9450,5
2012-09-17,08:05:00,2.9440,2.9460,2.9440,2.9460,4
2012-09-17,08:10:00,2.9450,2.9460,2.9450,2.9460,2
2012-09-17,08:15:00,2.9440,2.9440,2.9440,2.9440,1
2012-09-17,08:20:00,2.9440,2.9440,2.9440,2.9440,2
2012-09-17,08:25:00,2.9440,2.9460,2.9440,2.9460,8
2012-09-17,08:30:00,2.9450,2.9450,2.9420,2.9420,52
2012-09-17,08:35:00,2.9420,2.9440,2.9410,2.9430,30
2012-09-17,08:40:00,2.9430,2.9450,2.9430,2.9450,7
2012-09-17,08:45:00,2.9450,2.9460,2.9420,2.9440,34
2012-09-17,08:50:00,2.9440,2.9440,2.9410,2.9440,29
2012-09-17,08:55:00,2.9450,2.9470,2.9450,2.9470,2
2012-09-17,09:05:00,2.9470,2.9470,2.9470,2.9470,2
2012-09-17,09:10:00,2.9470,2.9470,2.9470,2.9470,2
2012-09-17,09:15:00,2.9450,2.9450,2.9450,2.9450,2
2012-09-17,09:30:00,2.9450,2.9470,2.9450,2.9470,13
2012-09-17,09:35:00,2.9450,2.9450,2.9450,2.9450,1
2012-09-17,09:40:00,2.9460,2.9460,2.9460,2.9460,12
2012-09-17,09:45:00,2.9460,2.9470,2.9460,2.9470,2
2012-09-17,09:50:00,2.9460,2.9480,2.9460,2.9470,3
2012-09-17,09:55:00,2.9450,2.9450,2.9450,2.9450,1
2012-09-17,10:00:00,2.9450,2.9480,2.9420,2.9460,25
2012-09-17,10:20:00,2.9470,2.9470,2.9470,2.9470,1
2012-09-17,10:35:00,2.9480,2.9480,2.9470,2.9470,7
2012-09-17,10:40:00,2.9480,2.9480,2.9460,2.9460,10
2012-09-17,10:45:00,2.9460,2.9460,2.9460,2.9460,1
2012-09-17,10:50:00,2.9480,2.9490,2.9460,2.9480,15
2012-09-17,10:55:00,2.9490,2.9510,2.9490,2.9510,10
2012-09-17,11:00:00,2.9510,2.9510,2.9510,2.9510,2
2012-09-17,11:05:00,2.9510,2.9510,2.9510,2.9510,3
2012-09-17,11:10:00,2.9520,2.9520,2.9510,2.9510,7
2012-09-17,11:15:00,2.9510,2.9510,2.9510,2.9510,2
2012-09-17,11:20:00,2.9510,2.9520,2.9510,2.9520,3
2012-09-17,11:25:00,2.9520,2.9520,2.9500,2.9500,4
2012-09-17,11:45:00,2.9520,2.9520,2.9520,2.9520,2
2012-09-17,12:15:00,2.9500,2.9520,2.9500,2.9520,3
2012-09-17,12:20:00,2.9520,2.9520,2.9520,2.9520,1
2012-09-17,12:25:00,2.9510,2.9520,2.9510,2.9510,10
2012-09-17,12:30:00,2.9500,2.9510,2.9470,2.9470,14
2012-09-17,12:35:00,2.9470,2.9480,2.9460,2.9480,6
2012-09-17,12:40:00,2.9490,2.9490,2.9480,2.9480,6
2012-09-17,12:45:00,2.9480,2.9490,2.9480,2.9490,4
2012-09-17,12:50:00,2.9490,2.9500,2.9490,2.9500,5
2012-09-17,12:55:00,2.9500,2.9500,2.9500,2.9500,2
2012-09-17,13:00:00,2.9490,2.9490,2.9490,2.9490,1
2012-09-17,13:05:00,2.9480,2.9480,2.9480,2.9480,1
2012-09-17,13:10:00,2.9480,2.9490,2.9480,2.9490,3
2012-09-17,13:15:00,2.9490,2.9490,2.9490,2.9490,3
2012-09-17,13:20:00,2.9500,2.9500,2.9500,2.9500,1
2012-09-17,13:25:00,2.9490,2.9490,2.9490,2.9490,1
2012-09-17,13:30:00,2.9490,2.9500,2.9490,2.9500,6
2012-09-17,13:35:00,2.9490,2.9490,2.9480,2.9480,14
2012-09-17,13:40:00,2.9470,2.9480,2.9470,2.9480,9
2012-09-17,13:45:00,2.9490,2.9570,2.9490,2.9570,72
2012-09-17,13:50:00,2.9570,2.9620,2.9530,2.9540,77
2012-09-17,13:55:00,2.9530,2.9540,2.9530,2.9530,14
2012-09-17,14:00:00,2.9530,2.9610,2.9530,2.9600,85
2012-09-17,14:05:00,2.9580,2.9580,2.9460,2.9510,53
2012-09-17,14:10:00,2.9510,2.9510,2.9500,2.9500,2
2012-09-17,14:15:00,2.9520,2.9520,2.9520,2.9520,10
2012-09-17,14:20:00,2.9520,2.9550,2.9520,2.9530,36
2012-09-17,14:25:00,2.9540,2.9540,2.9520,2.9520,6
2012-09-17,14:30:00,2.9500,2.9500,2.9480,2.9500,32
2012-09-17,14:35:00,2.9490,2.9560,2.9490,2.9540,17
2012-09-17,14:45:00,2.9510,2.9580,2.9510,2.9530,34
2012-09-17,14:50:00,2.9570,2.9600,2.9570,2.9600,5
2012-09-17,14:55:00,2.9600,2.9610,2.9580,2.9590,11
2012-09-17,15:00:00,2.9600,2.9600,2.9560,2.9570,8
2012-09-17,15:05:00,2.9610,2.9610,2.9600,2.9600,2
2012-09-17,15:10:00,2.9590,2.9610,2.9580,2.9610,27
2012-09-17,15:15:00,2.9600,2.9600,2.9570,2.9580,13
2012-09-17,15:20:00,2.9580,2.9590,2.9580,2.9590,11
2012-09-17,15:25:00,2.9590,2.9600,2.9580,2.9590,8
2012-09-17,15:30:00,2.9580,2.9580,2.9580,2.9580,2
2012-09-17,15:35:00,2.9580,2.9590,2.9580,2.9590,3
2012-09-17,15:40:00,2.9590,2.9590,2.9590,2.9590,1
2012-09-17,15:50:00,2.9600,2.9610,2.9600,2.9600,5
2012-09-17,15:55:00,2.9610,2.9610,2.9590,2.9590,2
2012-09-17,16:00:00,2.9600,2.9620,2.9600,2.9620,14
2012-09-17,16:05:00,2.9610,2.9620,2.9600,2.9600,13
2012-09-17,16:10:00,2.9610,2.9610,2.9600,2.9600,4
2012-09-17,16:15:00,2.9610,2.9620,2.9600,2.9600,4
2012-09-17,16:20:00,2.9600,2.9620,2.9600,2.9620,3
2012-09-17,16:25:00,2.9630,2.9630,2.9630,2.9630,1
2012-09-17,16:30:00,2.9630,2.9630,2.9630,2.9630,1
2012-09-17,16:35:00,2.9630,2.9630,2.9610,2.9610,4
2012-09-17,16:40:00,2.9610,2.9610,2.9580,2.9580,13
2012-09-17,16:45:00,2.9580,2.9600,2.9580,2.9600,8
2012-09-17,16:50:00,2.9620,2.9620,2.9610,2.9610,8
2012-09-17,16:55:00,2.9610,2.9610,2.9610,2.9610,9
2012-09-17,17:00:00,2.9590,2.9600,2.9470,2.9470,125
2012-09-17,17:05:00,2.9490,2.9630,2.9490,2.9630,60
2012-09-17,17:10:00,2.9630,2.9680,2.9630,2.9650,56
2012-09-17,17:15:00,2.9610,2.9610,2.9550,2.9570,45
2012-09-17,17:20:00,2.9550,2.9570,2.9550,2.9550,67
2012-09-17,17:25:00,2.9540,2.9560,2.9520,2.9560,22
2012-09-17,17:30:00,2.9560,2.9570,2.9560,2.9560,13
2012-09-17,17:35:00,2.9570,2.9600,2.9560,2.9600,12
2012-09-17,17:40:00,2.9600,2.9600,2.9560,2.9590,4
2012-09-17,17:45:00,2.9590,2.9590,2.9560,2.9560,6
2012-09-17,17:50:00,2.9590,2.9590,2.9580,2.9590,9
2012-09-17,17:55:00,2.9600,2.9600,2.9580,2.9580,5
2012-09-17,18:00:00,2.9590,2.9790,2.9590,2.9790,388
2012-09-17,18:05:00,2.9790,2.9820,2.9790,2.9800,77
2012-09-17,18:10:00,2.9800,2.9800,2.9740,2.9760,38
2012-09-17,18:15:00,2.9750,2.9780,2.9730,2.9760,37
2012-09-17,18:20:00,2.9760,2.9780,2.9760,2.9760,18
2012-09-17,18:25:00,2.9780,2.9830,2.9770,2.9830,25
2012-09-17,18:30:00,2.9800,2.9810,2.9750,2.9770,56
2012-09-17,18:35:00,2.9780,2.9790,2.9750,2.9780,19
2012-09-17,18:40:00,2.9790,2.9790,2.9770,2.9780,26
2012-09-17,18:45:00,2.9790,2.9810,2.9680,2.9680,87
2012-09-17,18:50:00,2.9690,2.9700,2.9630,2.9670,60
2012-09-17,18:55:00,2.9670,2.9670,2.9540,2.9580,120
2012-09-17,19:00:00,2.9600,2.9650,2.9560,2.9580,198
2012-09-17,19:05:00,2.9590,2.9610,2.9590,2.9610,26
2012-09-17,19:10:00,2.9610,2.9610,2.9570,2.9600,73
2012-09-17,19:15:00,2.9580,2.9580,2.9470,2.9510,203
2012-09-17,19:20:00,2.9510,2.9520,2.9470,2.9510,47
2012-09-17,19:25:00,2.9520,2.9520,2.9480,2.9490,26
2012-09-17,19:30:00,2.9500,2.9530,2.9480,2.9520,46
2012-09-17,19:35:00,2.9520,2.9520,2.9460,2.9460,63
2012-09-17,19:40:00,2.9460,2.9530,2.9430,2.9440,279
2012-09-17,19:45:00,2.9440,2.9470,2.9370,2.9380,226
2012-09-17,19:50:00,2.9380,2.9400,2.9280,2.9300,469
2012-09-17,19:55:00,2.9300,2.9330,2.9240,2.9260,302
2012-09-17,20:00:00,2.9250,2.9320,2.9230,2.9310,302
2012-09-17,20:05:00,2.9300,2.9310,2.9110,2.9120,785
2012-09-17,20:10:00,2.9110,2.9180,2.9070,2.9170,353
2012-09-17,20:15:00,2.9160,2.9240,2.9080,2.9130,503
2012-09-17,20:20:00,2.9120,2.9130,2.8950,2.9000,1778
2012-09-17,20:25:00,2.9000,2.9050,2.8920,2.8960,519
2012-09-17,20:30:00,2.8940,2.8970,2.8860,2.8930,899
2012-09-17,20:35:00,2.8930,2.9030,2.8870,2.9020,768
2012-09-17,20:40:00,2.9020,2.9080,2.9010,2.9050,429
2012-09-17,20:45:00,2.9040,2.9100,2.9000,2.9100,336
2012-09-17,20:50:00,2.9100,2.9210,2.9080,2.9210,1097
2012-09-17,20:55:00,2.9210,2.9250,2.9090,2.9200,1146
2012-09-17,21:00:00,2.9200,2.9230,2.9120,2.9210,1592
2012-09-17,21:05:00,2.9220,2.9280,2.9140,2.9140,1626
2012-09-17,21:10:00,2.9130,2.9140,2.8980,2.9040,1855
2012-09-17,21:15:00,2.9050,2.9070,2.8870,2.8880,1740
2012-09-17,21:20:00,2.8880,2.8940,2.8850,2.8850,1116
2012-09-17,21:25:00,2.8860,2.8910,2.8560,2.8650,4368
2012-09-17,21:30:00,2.8650,2.8670,2.8560,2.8650,1942
2012-09-17,21:35:00,2.8640,2.8700,2.8610,2.8690,1514
2012-09-17,21:40:00,2.8690,2.8770,2.8660,2.8720,883
2012-09-17,21:45:00,2.8730,2.8730,2.8640,2.8650,847
2012-09-17,21:50:00,2.8640,2.8670,2.8600,2.8670,1040
2012-09-17,21:55:00,2.8670,2.8770,2.8660,2.8760,535
2012-09-17,22:00:00,2.8750,2.8750,2.8650,2.8720,740
2012-09-17,22:05:00,2.8700,2.8780,2.8690,2.8720,607
2012-09-17,22:10:00,2.8720,2.8800,2.8650,2.8800,1151
2012-09-17,22:15:00,2.8790,2.8830,2.8750,2.8820,371
2012-09-17,22:20:00,2.8820,2.8840,2.8760,2.8830,518
2012-09-17,22:25:00,2.8820,2.8880,2.8790,2.8840,927
2012-09-17,22:30:00,2.8840,2.8880,2.8790,2.8850,339
2012-09-17,22:35:00,2.8860,2.8880,2.8800,2.8810,379
2012-09-17,22:40:00,2.8820,2.8850,2.8780,2.8810,459
2012-09-17,22:45:00,2.8800,2.8830,2.8770,2.8780,254
2012-09-17,22:50:00,2.8790,2.8790,2.8690,2.8720,908
2012-09-17,22:55:00,2.8720,2.8800,2.8680,2.8800,511
2012-09-17,23:00:00,2.8800,2.8800,2.8690,2.8710,527
2012-09-17,23:05:00,2.8710,2.8720,2.8670,2.8710,363
2012-09-17,23:10:00,2.8710,2.8760,2.8690,2.8740,319
2012-09-17,23:15:00,2.8730,2.8800,2.8710,2.8780,319
2012-09-17,23:20:00,2.8770,2.8800,2.8710,2.8720,220
2012-09-17,23:25:00,2.8730,2.8790,2.8730,2.8790,112
2012-09-17,23:30:00,2.8800,2.8820,2.8750,2.8780,309
2012-09-17,23:35:00,2.8790,2.8850,2.8780,2.8780,310
2012-09-17,23:40:00,2.8800,2.8810,2.8770,2.8800,135
2012-09-17,23:45:00,2.8810,2.8840,2.8760,2.8770,249
2012-09-17,23:50:00,2.8780,2.8780,2.8700,2.8780,423
2012-09-17,23:55:00,2.8780,2.8780,2.8630,2.8680,597
2012-09-18,00:00:00,2.8680,2.8710,2.8660,2.8690,239
2012-09-18,00:05:00,2.8690,2.8770,2.8670,2.8730,540
2012-09-18,00:10:00,2.8730,2.8760,2.8690,2.8730,303
2012-09-18,00:15:00,2.8730,2.8730,2.8660,2.8660,246
2012-09-18,00:20:00,2.8660,2.8680,2.8620,2.8630,306
2012-09-18,00:25:00,2.8630,2.8700,2.8630,2.8680,169
2012-09-18,00:30:00,2.8680,2.8740,2.8680,2.8730,498
2012-09-18,00:35:00,2.8740,2.8810,2.8730,2.8760,524
2012-09-18,00:40:00,2.8750,2.8760,2.8690,2.8760,387
2012-09-18,00:45:00,2.8760,2.8780,2.8720,2.8720,204
2012-09-18,00:50:00,2.8720,2.8720,2.8670,2.8720,280
2012-09-18,00:55:00,2.8730,2.8730,2.8650,2.8650,229
2012-09-18,01:00:00,2.8650,2.8670,2.8630,2.8650,393
2012-09-18,01:05:00,2.8650,2.8710,2.8630,2.8670,513
2012-09-18,01:10:00,2.8680,2.8690,2.8630,2.8640,164
2012-09-18,01:15:00,2.8640,2.8650,2.8610,2.8620,477
2012-09-18,01:20:00,2.8620,2.8690,2.8610,2.8690,421
2012-09-18,01:25:00,2.8680,2.8720,2.8670,2.8700,366
2012-09-18,01:30:00,2.8690,2.8710,2.8690,2.8700,150
2012-09-18,01:35:00,2.8690,2.8690,2.8640,2.8640,193
2012-09-18,01:40:00,2.8640,2.8710,2.8640,2.8700,332
2012-09-18,01:45:00,2.8710,2.8760,2.8670,2.8720,396
2012-09-18,01:50:00,2.8730,2.8760,2.8730,2.8750,475
2012-09-18,01:55:00,2.8750,2.8760,2.8700,2.8720,471
2012-09-18,02:00:00,2.8710,2.8760,2.8700,2.8740,472
2012-09-18,02:05:00,2.8750,2.8760,2.8670,2.8700,779
2012-09-18,02:10:00,2.8710,2.8750,2.8660,2.8710,538
2012-09-18,02:15:00,2.8700,2.8790,2.8650,2.8780,995
2012-09-18,02:20:00,2.8770,2.8850,2.8680,2.8690,2221
2012-09-18,02:25:00,2.8680,2.8710,2.8630,2.8650,2921
2012-09-18,02:30:00,2.8650,2.8720,2.8640,2.8710,584
2012-09-18,02:35:00,2.8720,2.8720,2.8690,2.8710,127
2012-09-18,02:40:00,2.8700,2.8720,2.8690,2.8720,148
2012-09-18,02:45:00,2.8720,2.8730,2.8700,2.8710,93
2012-09-18,02:50:00,2.8710,2.8720,2.8700,2.8720,7
2012-09-18,02:55:00,2.8720,2.8720,2.8690,2.8720,261
2012-09-18,03:00:00,2.8710,2.8720,2.8700,2.8700,47
2012-09-18,03:05:00,2.8720,2.8730,2.8700,2.8720,187
2012-09-18,03:10:00,2.8720,2.8750,2.8720,2.8740,94
2012-09-18,03:15:00,2.8730,2.8750,2.8710,2.8730,37
2012-09-18,03:20:00,2.8710,2.8760,2.8700,2.8700,176
2012-09-18,03:25:00,2.8700,2.8720,2.8690,2.8720,97
2012-09-18,03:30:00,2.8710,2.8760,2.8710,2.8760,81
2012-09-18,03:35:00,2.8760,2.8760,2.8720,2.8730,202
2012-09-18,03:40:00,2.8720,2.8770,2.8720,2.8740,133
2012-09-18,03:45:00,2.8740,2.8750,2.8730,2.8730,107
2012-09-18,03:50:00,2.8740,2.8750,2.8720,2.8740,96
2012-09-18,03:55:00,2.8740,2.8760,2.8720,2.8750,104
2012-09-18,04:00:00,2.8740,2.8760,2.8730,2.8760,55
2012-09-18,04:05:00,2.8760,2.8770,2.8750,2.8770,55
2012-09-18,04:10:00,2.8780,2.8800,2.8750,2.8760,95
2012-09-18,04:15:00,2.8760,2.8770,2.8750,2.8760,80
2012-09-18,04:20:00,2.8760,2.8760,2.8750,2.8760,74
2012-09-18,04:25:00,2.8760,2.8770,2.8760,2.8770,18
2012-09-18,04:30:00,2.8760,2.8780,2.8760,2.8780,78
2012-09-18,04:35:00,2.8800,2.8820,2.8650,2.8820,38
2012-09-18,04:40:00,2.8820,2.8870,2.8820,2.8860,157
2012-09-18,04:45:00,2.8840,2.8840,2.8800,2.8840,41
2012-09-18,04:50:00,2.8810,2.8840,2.8780,2.8780,238
2012-09-18,04:55:00,2.8780,2.8790,2.8780,2.8780,33
2012-09-18,05:00:00,2.8780,2.8790,2.8780,2.8780,11
2012-09-18,05:05:00,2.8780,2.8820,2.8780,2.8810,23
2012-09-18,05:10:00,2.8810,2.8870,2.8810,2.8850,68
2012-09-18,06:00:00,2.8750,2.8840,2.8720,2.8820,18
2012-09-18,06:10:00,2.8810,2.8810,2.8800,2.8800,2
2012-09-18,06:15:00,2.8790,2.8790,2.8790,2.8790,1
2012-09-18,06:30:00,2.8800,2.8800,2.8800,2.8800,1
2012-09-18,06:35:00,2.8780,2.8800,2.8770,2.8800,4
2012-09-18,06:55:00,2.8770,2.8770,2.8750,2.8750,7
2012-09-18,07:00:00,2.8790,2.8790,2.8790,2.8790,3
2012-09-18,07:05:00,2.8740,2.8740,2.8740,2.8740,2
2012-09-18,07:10:00,2.8760,2.8780,2.8750,2.8780,14
2012-09-18,07:20:00,2.8780,2.8780,2.8780,2.8780,1
2012-09-18,07:30:00,2.8780,2.8780,2.8780,2.8780,1
2012-09-18,07:35:00,2.8760,2.8800,2.8760,2.8800,4
2012-09-18,07:40:00,2.8780,2.8780,2.8780,2.8780,1
2012-09-18,07:45:00,2.8780,2.8780,2.8760,2.8760,14
2012-09-18,07:55:00,2.8760,2.8760,2.8760,2.8760,1
2012-09-18,08:00:00,2.8790,2.8790,2.8790,2.8790,1
2012-09-18,08:05:00,2.8760,2.8760,2.8760,2.8760,2
2012-09-18,08:10:00,2.8760,2.8770,2.8760,2.8770,5
2012-09-18,08:20:00,2.8770,2.8770,2.8760,2.8760,2
2012-09-18,08:25:00,2.8760,2.8760,2.8760,2.8760,2
2012-09-18,08:35:00,2.8780,2.8810,2.8780,2.8810,5
2012-09-18,08:40:00,2.8800,2.8810,2.8780,2.8790,7
2012-09-18,08:45:00,2.8790,2.8790,2.8790,2.8790,3
2012-09-18,08:50:00,2.8770,2.8820,2.8770,2.8820,2
2012-09-18,09:00:00,2.8780,2.8780,2.8770,2.8770,3
2012-09-18,09:40:00,2.8780,2.8780,2.8780,2.8780,1
2012-09-18,09:50:00,2.8820,2.8820,2.8820,2.8820,2
2012-09-18,10:05:00,2.8820,2.8820,2.8820,2.8820,2
2012-09-18,10:15:00,2.8800,2.8810,2.8800,2.8810,2
2012-09-18,10:25:00,2.8820,2.8820,2.8810,2.8810,5
2012-09-18,10:30:00,2.8820,2.8820,2.8810,2.8810,18
2012-09-18,10:40:00,2.8800,2.8820,2.8800,2.8820,3
2012-09-18,10:55:00,2.8780,2.8780,2.8770,2.8770,12
2012-09-18,11:05:00,2.8790,2.8790,2.8790,2.8790,1
2012-09-18,11:10:00,2.8770,2.8770,2.8770,2.8770,3
2012-09-18,11:15:00,2.8790,2.8810,2.8790,2.8810,4
2012-09-18,11:20:00,2.8770,2.8780,2.8770,2.8780,2
2012-09-18,11:35:00,2.8790,2.8790,2.8780,2.8780,2
2012-09-18,11:40:00,2.8790,2.8800,2.8770,2.8770,18
2012-09-18,11:45:00,2.8770,2.8800,2.8770,2.8800,3
2012-09-18,11:50:00,2.8800,2.8800,2.8770,2.8770,2
2012-09-18,11:55:00,2.8790,2.8790,2.8790,2.8790,3
2012-09-18,12:00:00,2.8790,2.8790,2.8790,2.8790,1
2012-09-18,12:05:00,2.8770,2.8790,2.8770,2.8790,3
2012-09-18,12:10:00,2.8770,2.8770,2.8770,2.8770,1
2012-09-18,12:20:00,2.8780,2.8780,2.8780,2.8780,2
2012-09-18,12:25:00,2.8770,2.8770,2.8770,2.8770,1
2012-09-18,12:30:00,2.8770,2.8780,2.8760,2.8780,36
2012-09-18,12:35:00,2.8790,2.8790,2.8780,2.8780,3
2012-09-18,12:40:00,2.8770,2.8770,2.8770,2.8770,1
2012-09-18,12:45:00,2.8770,2.8770,2.8760,2.8760,3
2012-09-18,12:50:00,2.8760,2.8760,2.8730,2.8730,58
2012-09-18,12:55:00,2.8740,2.8750,2.8740,2.8750,4
2012-09-18,13:00:00,2.8750,2.8750,2.8710,2.8730,26
2012-09-18,13:05:00,2.8700,2.8740,2.8700,2.8740,8
2012-09-18,13:10:00,2.8750,2.8750,2.8750,2.8750,5
2012-09-18,13:20:00,2.8730,2.8760,2.8730,2.8760,3
2012-09-18,13:25:00,2.8730,2.8730,2.8720,2.8720,7
2012-09-18,13:30:00,2.8750,2.8750,2.8730,2.8730,4
2012-09-18,13:35:00,2.8750,2.8750,2.8750,2.8750,2
2012-09-18,13:40:00,2.8750,2.8760,2.8730,2.8760,10
2012-09-18,13:45:00,2.8770,2.8770,2.8770,2.8770,3
2012-09-18,13:50:00,2.8790,2.8790,2.8790,2.8790,3
2012-09-18,13:55:00,2.8770,2.8770,2.8770,2.8770,2
2012-09-18,14:00:00,2.8770,2.8770,2.8770,2.8770,5
2012-09-18,14:05:00,2.8780,2.8780,2.8730,2.8750,20
2012-09-18,14:10:00,2.8730,2.8750,2.8720,2.8720,4
2012-09-18,14:15:00,2.8710,2.8710,2.8680,2.8680,41
2012-09-18,14:20:00,2.8690,2.8720,2.8690,2.8720,34
2012-09-18,14:25:00,2.8720,2.8720,2.8710,2.8710,2
2012-09-18,14:30:00,2.8720,2.8730,2.8720,2.8730,3
2012-09-18,14:35:00,2.8730,2.8790,2.8730,2.8790,14
2012-09-18,14:40:00,2.8780,2.8800,2.8780,2.8800,11
2012-09-18,14:45:00,2.8790,2.8810,2.8790,2.8810,13
2012-09-18,14:50:00,2.8820,2.8820,2.8800,2.8800,3
2012-09-18,14:55:00,2.8810,2.8810,2.8810,2.8810,1
2012-09-18,15:00:00,2.8820,2.8850,2.8820,2.8840,76
2012-09-18,15:05:00,2.8830,2.8860,2.8820,2.8850,23
2012-09-18,15:10:00,2.8850,2.8870,2.8850,2.8860,29
2012-09-18,15:15:00,2.8850,2.8850,2.8840,2.8840,3
2012-09-18,15:20:00,2.8840,2.8840,2.8810,2.8810,7
2012-09-18,15:25:00,2.8810,2.8820,2.8810,2.8820,2
2012-09-18,15:30:00,2.8830,2.8830,2.8830,2.8830,2
2012-09-18,15:35:00,2.8790,2.8790,2.8760,2.8760,20
2012-09-18,15:40:00,2.8760,2.8760,2.8690,2.8760,22
2012-09-18,15:45:00,2.8750,2.8780,2.8740,2.8770,12
2012-09-18,15:50:00,2.8790,2.8790,2.8780,2.8780,13
2012-09-18,15:55:00,2.8810,2.8830,2.8790,2.8800,26
2012-09-18,16:00:00,2.8800,2.8860,2.8800,2.8840,20
2012-09-18,16:05:00,2.8840,2.8840,2.8680,2.8690,74
2012-09-18,16:10:00,2.8710,2.8740,2.8690,2.8740,18
2012-09-18,16:15:00,2.8780,2.8780,2.8760,2.8760,3
2012-09-18,16:20:00,2.8760,2.8800,2.8760,2.8780,28
2012-09-18,16:25:00,2.8800,2.8800,2.8800,2.8800,1
2012-09-18,16:30:00,2.8760,2.8760,2.8740,2.8740,3
2012-09-18,16:35:00,2.8760,2.8760,2.8740,2.8740,7
2012-09-18,16:40:00,2.8750,2.8770,2.8750,2.8770,15
2012-09-18,16:45:00,2.8760,2.8770,2.8740,2.8740,8
2012-09-18,16:50:00,2.8750,2.8760,2.8740,2.8760,20
2012-09-18,16:55:00,2.8740,2.8740,2.8740,2.8740,16
2012-09-18,17:00:00,2.8740,2.8750,2.8740,2.8740,8
2012-09-18,17:05:00,2.8740,2.8750,2.8740,2.8750,6
2012-09-18,17:10:00,2.8730,2.8740,2.8710,2.8720,20
2012-09-18,17:20:00,2.8740,2.8750,2.8730,2.8730,36
2012-09-18,17:25:00,2.8740,2.8740,2.8720,2.8720,4
2012-09-18,17:30:00,2.8740,2.8740,2.8620,2.8620,171
2012-09-18,17:35:00,2.8620,2.8670,2.8620,2.8670,84
2012-09-18,17:40:00,2.8670,2.8730,2.8670,2.8730,56
2012-09-18,17:45:00,2.8730,2.8730,2.8720,2.8730,7
2012-09-18,17:50:00,2.8730,2.8770,2.8730,2.8770,34
2012-09-18,17:55:00,2.8760,2.8760,2.8760,2.8760,8
2012-09-18,18:00:00,2.8760,2.8870,2.8760,2.8870,140
2012-09-18,18:05:00,2.8870,2.8890,2.8860,2.8870,85
2012-09-18,18:10:00,2.8860,2.8910,2.8830,2.8910,73
2012-09-18,18:15:00,2.8910,2.8910,2.8840,2.8840,37
2012-09-18,18:20:00,2.8850,2.8940,2.8780,2.8800,93
2012-09-18,18:25:00,2.8800,2.8880,2.8800,2.8880,28
2012-09-18,18:30:00,2.8870,2.8870,2.8820,2.8860,25
2012-09-18,18:35:00,2.8860,2.8920,2.8860,2.8910,41
2012-09-18,18:40:00,2.8900,2.8900,2.8860,2.8870,25
2012-09-18,18:45:00,2.8880,2.8880,2.8860,2.8870,105
2012-09-18,18:50:00,2.8880,2.8890,2.8870,2.8870,26
2012-09-18,18:55:00,2.8870,2.8880,2.8860,2.8860,45
2012-09-18,19:00:00,2.8870,2.8880,2.8860,2.8860,25
2012-09-18,19:05:00,2.8860,2.8860,2.8820,2.8820,57
2012-09-18,19:10:00,2.8810,2.8810,2.8750,2.8770,66
2012-09-18,19:15:00,2.8770,2.8870,2.8750,2.8850,279
2012-09-18,19:20:00,2.8850,2.8850,2.8800,2.8800,76
2012-09-18,19:25:00,2.8810,2.8810,2.8600,2.8620,400
2012-09-18,19:30:00,2.8630,2.8670,2.8530,2.8560,368
2012-09-18,19:35:00,2.8570,2.8620,2.8550,2.8560,209
2012-09-18,19:40:00,2.8550,2.8580,2.8540,2.8560,111
2012-09-18,19:45:00,2.8560,2.8560,2.8280,2.8370,1065
2012-09-18,19:50:00,2.8380,2.8450,2.8340,2.8430,269
2012-09-18,19:55:00,2.8430,2.8440,2.8380,2.8400,176
2012-09-18,20:00:00,2.8410,2.8480,2.8400,2.8470,281
2012-09-18,20:05:00,2.8480,2.8590,2.8410,2.8470,460
2012-09-18,20:10:00,2.8470,2.8470,2.8350,2.8350,332
2012-09-18,20:15:00,2.8350,2.8450,2.8310,2.8400,487
2012-09-18,20:20:00,2.8410,2.8450,2.8410,2.8430,348
2012-09-18,20:25:00,2.8440,2.8620,2.8440,2.8590,719
2012-09-18,20:30:00,2.8580,2.8760,2.8580,2.8650,1181
2012-09-18,20:35:00,2.8650,2.8660,2.8570,2.8650,930
2012-09-18,20:40:00,2.8640,2.8650,2.8570,2.8620,319
2012-09-18,20:45:00,2.8620,2.8790,2.8620,2.8740,958
2012-09-18,20:50:00,2.8730,2.8740,2.8640,2.8650,554
2012-09-18,20:55:00,2.8660,2.8710,2.8590,2.8610,565
2012-09-18,21:00:00,2.8610,2.8920,2.8510,2.8840,3588
2012-09-18,21:05:00,2.8850,2.9040,2.8750,2.9030,2484
2012-09-18,21:10:00,2.9030,2.9160,2.8920,2.8990,3406
2012-09-18,21:15:00,2.9000,2.9110,2.8970,2.9030,1848
2012-09-18,21:20:00,2.9030,2.9090,2.8970,2.8980,1496
2012-09-18,21:25:00,2.8980,2.9000,2.8830,2.8950,1443
2012-09-18,21:30:00,2.8940,2.9010,2.8900,2.9000,626
2012-09-18,21:35:00,2.9010,2.9060,2.8930,2.8930,688
2012-09-18,21:40:00,2.8940,2.9000,2.8870,2.8940,517
2012-09-18,21:45:00,2.8940,2.8960,2.8720,2.8740,1906
2012-09-18,21:50:00,2.8750,2.8750,2.8590,2.8600,2526
2012-09-18,21:55:00,2.8610,2.8740,2.8570,2.8650,1709
2012-09-18,22:00:00,2.8650,2.8820,2.8650,2.8750,1371
2012-09-18,22:05:00,2.8750,2.8810,2.8640,2.8650,774
2012-09-18,22:10:00,2.8650,2.8770,2.8640,2.8740,638
2012-09-18,22:15:00,2.8740,2.8770,2.8580,2.8590,756
2012-09-18,22:20:00,2.8580,2.8580,2.8470,2.8520,2327
2012-09-18,22:25:00,2.8530,2.8580,2.8500,2.8570,517
2012-09-18,22:30:00,2.8570,2.8640,2.8510,2.8530,1039
2012-09-18,22:35:00,2.8530,2.8530,2.8420,2.8470,1644
2012-09-18,22:40:00,2.8470,2.8500,2.8360,2.8370,1283
2012-09-18,22:45:00,2.8360,2.8400,2.8330,2.8380,1213
2012-09-18,22:50:00,2.8370,2.8500,2.8370,2.8450,1151
2012-09-18,22:55:00,2.8450,2.8480,2.8400,2.8430,1250
2012-09-18,23:00:00,2.8430,2.8530,2.8430,2.8480,846
2012-09-18,23:05:00,2.8480,2.8490,2.8380,2.8490,709
2012-09-18,23:10:00,2.8480,2.8630,2.8480,2.8580,902
2012-09-18,23:15:00,2.8590,2.8600,2.8510,2.8520,542
2012-09-18,23:20:00,2.8520,2.8530,2.8480,2.8490,266
2012-09-18,23:25:00,2.8480,2.8550,2.8440,2.8540,369
2012-09-18,23:30:00,2.8550,2.8580,2.8470,2.8500,466
2012-09-18,23:35:00,2.8510,2.8560,2.8450,2.8550,227
2012-09-18,23:40:00,2.8550,2.8580,2.8540,2.8570,210
2012-09-18,23:45:00,2.8570,2.8590,2.8530,2.8540,151
2012-09-18,23:50:00,2.8540,2.8550,2.8500,2.8500,167
2012-09-18,23:55:00,2.8500,2.8510,2.8450,2.8500,272
2012-09-19,00:00:00,2.8500,2.8500,2.8420,2.8420,337
2012-09-19,00:05:00,2.8410,2.8530,2.8410,2.8530,524
2012-09-19,00:10:00,2.8510,2.8560,2.8490,2.8520,448
2012-09-19,00:15:00,2.8520,2.8520,2.8450,2.8490,224
2012-09-19,00:20:00,2.8480,2.8560,2.8450,2.8560,120
2012-09-19,00:25:00,2.8560,2.8570,2.8530,2.8550,239
2012-09-19,00:30:00,2.8540,2.8540,2.8400,2.8410,614
2012-09-19,00:35:00,2.8400,2.8440,2.8340,2.8390,1265
2012-09-19,00:40:00,2.8400,2.8420,2.8330,2.8360,1088
2012-09-19,00:45:00,2.8350,2.8350,2.8260,2.8300,1643
2012-09-19,00:50:00,2.8310,2.8340,2.8200,2.8320,1607
2012-09-19,00:55:00,2.8320,2.8330,2.7930,2.7970,7527
2012-09-19,01:00:00,2.7990,2.8090,2.7910,2.8070,2323
2012-09-19,01:05:00,2.8060,2.8120,2.8030,2.8060,1409
2012-09-19,01:10:00,2.8060,2.8070,2.7990,2.8010,1119
2012-09-19,01:15:00,2.8010,2.8080,2.7990,2.8050,1185
2012-09-19,01:20:00,2.8060,2.8080,2.8000,2.8000,803
2012-09-19,01:25:00,2.8010,2.8100,2.8000,2.8080,604
2012-09-19,01:30:00,2.8070,2.8120,2.8050,2.8070,628
2012-09-19,01:35:00,2.8070,2.8180,2.8060,2.8160,709
2012-09-19,01:40:00,2.8160,2.8160,2.8080,2.8100,573
2012-09-19,01:45:00,2.8090,2.8120,2.8040,2.8060,527
2012-09-19,01:50:00,2.8060,2.8090,2.8050,2.8090,374
2012-09-19,01:55:00,2.8080,2.8080,2.8020,2.8040,298
2012-09-19,02:00:00,2.8050,2.8050,2.7910,2.7910,1350
2012-09-19,02:05:00,2.7930,2.7930,2.7620,2.7630,5054
2012-09-19,02:10:00,2.7640,2.7710,2.7550,2.7710,3564
2012-09-19,02:15:00,2.7710,2.7740,2.7680,2.7710,1520
2012-09-19,02:20:00,2.7690,2.7710,2.7660,2.7670,1203
2012-09-19,02:25:00,2.7670,2.7760,2.7670,2.7750,2836
2012-09-19,02:30:00,2.7750,2.7750,2.7710,2.7750,815
2012-09-19,02:35:00,2.7740,2.7750,2.7720,2.7740,195
2012-09-19,02:40:00,2.7750,2.7750,2.7710,2.7720,389
2012-09-19,02:45:00,2.7730,2.7740,2.7680,2.7690,672
2012-09-19,02:50:00,2.7700,2.7730,2.7690,2.7700,197
2012-09-19,02:55:00,2.7700,2.7700,2.7670,2.7680,238
2012-09-19,03:00:00,2.7670,2.7690,2.7660,2.7670,353
2012-09-19,03:05:00,2.7660,2.7670,2.7650,2.7660,224
2012-09-19,03:10:00,2.7670,2.7680,2.7650,2.7670,131
2012-09-19,03:15:00,2.7660,2.7680,2.7660,2.7680,51
2012-09-19,03:20:00,2.7670,2.7670,2.7650,2.7660,114
2012-09-19,03:25:00,2.7670,2.7680,2.7660,2.7670,77
2012-09-19,03:30:00,2.7670,2.7690,2.7670,2.7670,178
2012-09-19,03:35:00,2.7670,2.7700,2.7660,2.7700,264
2012-09-19,03:40:00,2.7700,2.7700,2.7690,2.7700,154
2012-09-19,03:45:00,2.7710,2.7710,2.7700,2.7710,53
2012-09-19,03:50:00,2.7700,2.7710,2.7700,2.7710,33
2012-09-19,03:55:00,2.7710,2.7740,2.7700,2.7710,144
2012-09-19,04:00:00,2.7710,2.7740,2.7700,2.7730,110
2012-09-19,04:05:00,2.7720,2.7730,2.7700,2.7700,132
2012-09-19,04:10:00,2.7690,2.7720,2.7690,2.7710,71
2012-09-19,04:15:00,2.7710,2.7730,2.7710,2.7730,22
2012-09-19,04:20:00,2.7730,2.7730,2.7720,2.7720,122
2012-09-19,04:25:00,2.7730,2.7740,2.7730,2.7740,83
2012-09-19,04:30:00,2.7740,2.7750,2.7730,2.7750,20
2012-09-19,04:35:00,2.7740,2.7750,2.7730,2.7750,50
2012-09-19,04:40:00,2.7750,2.7750,2.7750,2.7750,4
2012-09-19,04:45:00,2.7750,2.7780,2.7750,2.7770,27
2012-09-19,04:50:00,2.7770,2.7790,2.7770,2.7770,99
2012-09-19,04:55:00,2.7770,2.7800,2.7750,2.7750,77
2012-09-19,05:00:00,2.7750,2.7770,2.7750,2.7750,11
2012-09-19,05:05:00,2.7750,2.7750,2.7730,2.7730,37
2012-09-19,05:10:00,2.7750,2.7820,2.7740,2.7820,50
2012-09-19,06:00:00,2.7740,2.7820,2.7740,2.7800,54
2012-09-19,06:05:00,2.7800,2.7800,2.7790,2.7800,24
2012-09-19,06:10:00,2.7800,2.7820,2.7790,2.7810,21
2012-09-19,06:15:00,2.7800,2.7800,2.7710,2.7790,90
2012-09-19,06:20:00,2.7790,2.7800,2.7790,2.7800,5
2012-09-19,06:25:00,2.7800,2.7820,2.7800,2.7820,7
2012-09-19,06:30:00,2.7820,2.7820,2.7810,2.7820,26
2012-09-19,06:35:00,2.7820,2.7820,2.7820,2.7820,11
2012-09-19,06:40:00,2.7820,2.7820,2.7810,2.7820,32
2012-09-19,06:45:00,2.7820,2.7820,2.7820,2.7820,16
2012-09-19,06:55:00,2.7800,2.7820,2.7800,2.7820,2
2012-09-19,07:00:00,2.7790,2.7790,2.7790,2.7790,1
2012-09-19,07:15:00,2.7810,2.7810,2.7770,2.7770,20
2012-09-19,07:20:00,2.7770,2.7770,2.7760,2.7760,12
2012-09-19,07:25:00,2.7740,2.7760,2.7740,2.7750,4
2012-09-19,07:30:00,2.7740,2.7740,2.7740,2.7740,1
2012-09-19,07:40:00,2.7750,2.7760,2.7730,2.7730,12
2012-09-19,07:45:00,2.7730,2.7730,2.7730,2.7730,1
2012-09-19,08:00:00,2.7750,2.7760,2.7750,2.7760,8
2012-09-19,08:05:00,2.7760,2.7760,2.7760,2.7760,1
2012-09-19,08:10:00,2.7760,2.7780,2.7760,2.7780,10
2012-09-19,08:15:00,2.7760,2.7760,2.7760,2.7760,6
2012-09-19,08:25:00,2.7750,2.7750,2.7730,2.7730,3
2012-09-19,08:30:00,2.7720,2.7720,2.7680,2.7710,13
2012-09-19,08:35:00,2.7700,2.7700,2.7700,2.7700,20
2012-09-19,08:40:00,2.7690,2.7690,2.7680,2.7680,8
2012-09-19,08:45:00,2.7680,2.7680,2.7680,2.7680,36
2012-09-19,08:50:00,2.7680,2.7690,2.7680,2.7680,3
2012-09-19,08:55:00,2.7670,2.7670,2.7670,2.7670,1
2012-09-19,09:00:00,2.7690,2.7690,2.7690,2.7690,1
2012-09-19,09:05:00,2.7690,2.7690,2.7690,2.7690,2
2012-09-19,09:20:00,2.7710,2.7710,2.7710,2.7710,2
2012-09-19,09:30:00,2.7710,2.7780,2.7710,2.7780,37
2012-09-19,09:35:00,2.7740,2.7740,2.7740,2.7740,1
2012-09-19,09:40:00,2.7730,2.7730,2.7710,2.7710,2
2012-09-19,09:45:00,2.7740,2.7740,2.7730,2.7730,6
2012-09-19,09:50:00,2.7770,2.7780,2.7770,2.7780,9
2012-09-19,10:00:00,2.7790,2.7790,2.7790,2.7790,1
2012-09-19,10:05:00,2.7790,2.7790,2.7790,2.7790,1
2012-09-19,10:10:00,2.7800,2.7800,2.7800,2.7800,1
2012-09-19,10:20:00,2.7760,2.7760,2.7760,2.7760,8
2012-09-19,10:25:00,2.7760,2.7770,2.7750,2.7750,3
2012-09-19,10:50:00,2.7740,2.7740,2.7720,2.7720,3
2012-09-19,11:15:00,2.7740,2.7760,2.7740,2.7760,2
2012-09-19,11:20:00,2.7720,2.7720,2.7710,2.7710,6
2012-09-19,11:25:00,2.7760,2.7780,2.7760,2.7780,7
2012-09-19,11:35:00,2.7770,2.7780,2.7770,2.7780,10
2012-09-19,11:40:00,2.7770,2.7820,2.7770,2.7770,20
2012-09-19,11:45:00,2.7740,2.7740,2.7740,2.7740,1
2012-09-19,11:50:00,2.7770,2.7770,2.7770,2.7770,2
2012-09-19,11:55:00,2.7770,2.7770,2.7770,2.7770,1
2012-09-19,12:00:00,2.7750,2.7750,2.7720,2.7720,16
2012-09-19,12:05:00,2.7730,2.7730,2.7710,2.7710,33
2012-09-19,12:10:00,2.7710,2.7750,2.7710,2.7720,7
2012-09-19,12:15:00,2.7700,2.7700,2.7660,2.7680,8
2012-09-19,12:20:00,2.7660,2.7670,2.7640,2.7640,18
2012-09-19,12:25:00,2.7660,2.7660,2.7660,2.7660,4
2012-09-19,12:35:00,2.7670,2.7680,2.7670,2.7680,4
2012-09-19,12:50:00,2.7640,2.7640,2.7630,2.7630,5
2012-09-19,12:55:00,2.7640,2.7640,2.7640,2.7640,1
2012-09-19,13:05:00,2.7630,2.7630,2.7630,2.7630,1
2012-09-19,13:10:00,2.7640,2.7640,2.7640,2.7640,2
2012-09-19,13:15:00,2.7630,2.7630,2.7630,2.7630,2
2012-09-19,13:20:00,2.7630,2.7680,2.7630,2.7670,38
2012-09-19,13:25:00,2.7680,2.7680,2.7670,2.7680,22
2012-09-19,13:30:00,2.7680,2.7680,2.7630,2.7650,19
2012-09-19,13:35:00,2.7640,2.7660,2.7640,2.7650,22
2012-09-19,13:40:00,2.7630,2.7650,2.7630,2.7650,2
2012-09-19,13:45:00,2.7630,2.7640,2.7630,2.7630,30
2012-09-19,13:50:00,2.7630,2.7660,2.7630,2.7650,20
2012-09-19,13:55:00,2.7640,2.7660,2.7620,2.7620,21
2012-09-19,14:00:00,2.7620,2.7620,2.7620,2.7620,4
2012-09-19,14:05:00,2.7630,2.7650,2.7630,2.7640,4
2012-09-19,14:10:00,2.7630,2.7670,2.7630,2.7660,24
2012-09-19,14:15:00,2.7650,2.7650,2.7620,2.7630,8
2012-09-19,14:20:00,2.7630,2.7650,2.7610,2.7620,14
2012-09-19,14:25:00,2.7610,2.7640,2.7610,2.7630,6
2012-09-19,14:30:00,2.7640,2.7640,2.7640,2.7640,1
2012-09-19,14:35:00,2.7640,2.7660,2.7640,2.7650,35
2012-09-19,14:40:00,2.7640,2.7650,2.7630,2.7630,18
2012-09-19,14:45:00,2.7630,2.7630,2.7620,2.7620,5
2012-09-19,14:50:00,2.7620,2.7620,2.7600,2.7610,22
2012-09-19,14:55:00,2.7600,2.7600,2.7600,2.7600,1
2012-09-19,15:00:00,2.7620,2.7640,2.7620,2.7620,10
2012-09-19,15:05:00,2.7630,2.7640,2.7610,2.7610,14
2012-09-19,15:15:00,2.7630,2.7650,2.7630,2.7640,5
2012-09-19,15:20:00,2.7650,2.7650,2.7620,2.7620,24
2012-09-19,15:25:00,2.7630,2.7630,2.7610,2.7610,4
2012-09-19,15:30:00,2.7610,2.7610,2.7600,2.7600,11
2012-09-19,15:35:00,2.7600,2.7600,2.7590,2.7590,15
2012-09-19,15:40:00,2.7590,2.7590,2.7560,2.7570,38
2012-09-19,15:45:00,2.7560,2.7560,2.7540,2.7540,36
2012-09-19,15:50:00,2.7550,2.7570,2.7550,2.7560,15
2012-09-19,15:55:00,2.7560,2.7560,2.7550,2.7560,18
2012-09-19,16:10:00,2.7620,2.7640,2.7620,2.7640,3
2012-09-19,16:15:00,2.7600,2.7600,2.7580,2.7580,4
2012-09-19,16:20:00,2.7550,2.7590,2.7540,2.7590,16
2012-09-19,16:25:00,2.7590,2.7590,2.7570,2.7570,3
2012-09-19,16:30:00,2.7590,2.7630,2.7580,2.7610,17
2012-09-19,16:35:00,2.7570,2.7590,2.7520,2.7530,73
2012-09-19,16:40:00,2.7530,2.7550,2.7520,2.7550,16
2012-09-19,16:45:00,2.7550,2.7550,2.7540,2.7550,4
2012-09-19,16:50:00,2.7550,2.7550,2.7530,2.7530,3
2012-09-19,16:55:00,2.7520,2.7540,2.7510,2.7540,20
2012-09-19,17:00:00,2.7550,2.7550,2.7530,2.7530,34
2012-09-19,17:05:00,2.7540,2.7550,2.7530,2.7540,26
2012-09-19,17:10:00,2.7550,2.7550,2.7530,2.7530,38
2012-09-19,17:15:00,2.7530,2.7550,2.7530,2.7530,19
2012-09-19,17:20:00,2.7530,2.7540,2.7520,2.7520,32
2012-09-19,17:25:00,2.7520,2.7540,2.7520,2.7520,56
2012-09-19,17:30:00,2.7510,2.7530,2.7510,2.7510,32
2012-09-19,17:35:00,2.7510,2.7530,2.7510,2.7510,22
2012-09-19,17:40:00,2.7510,2.7530,2.7510,2.7510,30
2012-09-19,17:45:00,2.7510,2.7530,2.7500,2.7520,29
2012-09-19,17:50:00,2.7510,2.7510,2.7470,2.7480,74
2012-09-19,17:55:00,2.7470,2.7470,2.7440,2.7470,43
2012-09-19,18:00:00,2.7480,2.7520,2.7470,2.7490,104
2012-09-19,18:05:00,2.7500,2.7500,2.7480,2.7490,23
2012-09-19,18:10:00,2.7490,2.7520,2.7490,2.7510,33
2012-09-19,18:15:00,2.7510,2.7520,2.7510,2.7510,12
2012-09-19,18:20:00,2.7510,2.7520,2.7510,2.7510,16
2012-09-19,18:25:00,2.7500,2.7500,2.7490,2.7490,7
2012-09-19,18:30:00,2.7500,2.7500,2.7490,2.7500,4
2012-09-19,18:35:00,2.7500,2.7510,2.7500,2.7510,7
2012-09-19,18:40:00,2.7510,2.7510,2.7490,2.7500,11
2012-09-19,18:45:00,2.7500,2.7500,2.7500,2.7500,2
2012-09-19,18:50:00,2.7510,2.7520,2.7510,2.7520,8
2012-09-19,18:55:00,2.7510,2.7520,2.7500,2.7500,13
2012-09-19,19:00:00,2.7520,2.7520,2.7480,2.7490,14
2012-09-19,19:05:00,2.7490,2.7490,2.7450,2.7460,38
2012-09-19,19:10:00,2.7460,2.7460,2.7450,2.7450,23
2012-09-19,19:15:00,2.7460,2.7520,2.7460,2.7470,102
2012-09-19,19:20:00,2.7500,2.7510,2.7450,2.7470,80
2012-09-19,19:25:00,2.7470,2.7520,2.7460,2.7460,137
2012-09-19,19:30:00,2.7460,2.7570,2.7450,2.7550,240
2012-09-19,19:35:00,2.7540,2.7550,2.7510,2.7520,63
2012-09-19,19:40:00,2.7510,2.7510,2.7440,2.7470,110
2012-09-19,19:45:00,2.7470,2.7510,2.7460,2.7500,83
2012-09-19,19:50:00,2.7510,2.7590,2.7510,2.7520,275
2012-09-19,19:55:00,2.7520,2.7520,2.7400,2.7420,479
2012-09-19,20:00:00,2.7430,2.7500,2.7370,2.7470,492
2012-09-19,20:05:00,2.7470,2.7550,2.7470,2.7550,212
2012-09-19,20:10:00,2.7550,2.7750,2.7520,2.7740,689
2012-09-19,20:15:00,2.7740,2.7800,2.7680,2.7730,519
2012-09-19,20:20:00,2.7730,2.7740,2.7690,2.7740,216
2012-09-19,20:25:00,2.7730,2.7990,2.7730,2.7940,1147
2012-09-19,20:30:00,2.7950,2.8110,2.7890,2.8080,1358
2012-09-19,20:35:00,2.8070,2.8200,2.8030,2.8180,1652
2012-09-19,20:40:00,2.8180,2.8200,2.8030,2.8080,1156
2012-09-19,20:45:00,2.8090,2.8130,2.8070,2.8100,420
2012-09-19,20:50:00,2.8110,2.8170,2.7970,2.8170,1042
2012-09-19,20:55:00,2.8170,2.8460,2.8170,2.8370,2586
2012-09-19,21:00:00,2.8370,2.8460,2.8240,2.8370,4015
2012-09-19,21:05:00,2.8380,2.8460,2.8280,2.8420,2259
2012-09-19,21:10:00,2.8430,2.8460,2.8280,2.8280,2526
2012-09-19,21:15:00,2.8280,2.8330,2.8230,2.8310,1509
2012-09-19,21:20:00,2.8310,2.8400,2.8290,2.8380,700
2012-09-19,21:25:00,2.8380,2.8400,2.8310,2.8360,700
2012-09-19,21:30:00,2.8360,2.8520,2.8340,2.8520,1563
2012-09-19,21:35:00,2.8530,2.8550,2.8410,2.8490,1952
2012-09-19,21:40:00,2.8490,2.8490,2.8400,2.8410,1199
2012-09-19,21:45:00,2.8410,2.8440,2.8270,2.8280,1237
2012-09-19,21:50:00,2.8290,2.8380,2.8270,2.8350,790
2012-09-19,21:55:00,2.8360,2.8440,2.8360,2.8440,586
2012-09-19,22:00:00,2.8430,2.8490,2.8430,2.8450,867
2012-09-19,22:05:00,2.8450,2.8450,2.8370,2.8410,1125
2012-09-19,22:10:00,2.8400,2.8410,2.8330,2.8330,673
2012-09-19,22:15:00,2.8330,2.8410,2.8310,2.8410,659
2012-09-19,22:20:00,2.8420,2.8430,2.8380,2.8390,540
2012-09-19,22:25:00,2.8390,2.8400,2.8340,2.8350,567
2012-09-19,22:30:00,2.8340,2.8380,2.8250,2.8280,1065
2012-09-19,22:35:00,2.8280,2.8320,2.8230,2.8270,846
2012-09-19,22:40:00,2.8270,2.8310,2.8110,2.8150,2240
2012-09-19,22:45:00,2.8160,2.8210,2.8070,2.8180,2258
2012-09-19,22:50:00,2.8170,2.8260,2.8140,2.8160,718
2012-09-19,22:55:00,2.8150,2.8220,2.8100,2.8180,617
2012-09-19,23:00:00,2.8180,2.8250,2.8180,2.8220,615
2012-09-19,23:05:00,2.8220,2.8260,2.8200,2.8210,421
2012-09-19,23:10:00,2.8200,2.8310,2.8200,2.8300,1183
2012-09-19,23:15:00,2.8300,2.8340,2.8270,2.8330,889
2012-09-19,23:20:00,2.8320,2.8350,2.8290,2.8290,570
2012-09-19,23:25:00,2.8300,2.8320,2.8300,2.8310,185
2012-09-19,23:30:00,2.8310,2.8330,2.8200,2.8200,965
2012-09-19,23:35:00,2.8200,2.8250,2.8110,2.8180,705
2012-09-19,23:40:00,2.8190,2.8270,2.8130,2.8240,687
2012-09-19,23:45:00,2.8230,2.8240,2.8100,2.8190,673
2012-09-19,23:50:00,2.8190,2.8220,2.8180,2.8190,172
2012-09-19,23:55:00,2.8190,2.8210,2.8130,2.8160,311
2012-09-20,00:00:00,2.8150,2.8170,2.8010,2.8090,1405
2012-09-20,00:05:00,2.8090,2.8120,2.8010,2.8010,529
2012-09-20,00:10:00,2.8000,2.8040,2.7950,2.8020,787
2012-09-20,00:15:00,2.8010,2.8080,2.8010,2.8070,442
2012-09-20,00:20:00,2.8060,2.8120,2.8030,2.8060,503
2012-09-20,00:25:00,2.8060,2.8070,2.7970,2.7980,525
2012-09-20,00:30:00,2.7990,2.8050,2.7970,2.8020,372
2012-09-20,00:35:00,2.8020,2.8020,2.7850,2.7960,1217
2012-09-20,00:40:00,2.7960,2.7980,2.7850,2.7880,541
2012-09-20,00:45:00,2.7870,2.7990,2.7860,2.7960,506
2012-09-20,00:50:00,2.7960,2.7960,2.7840,2.7870,622
2012-09-20,00:55:00,2.7880,2.7880,2.7730,2.7730,1813
2012-09-20,01:00:00,2.7740,2.7780,2.7650,2.7670,1639
2012-09-20,01:05:00,2.7670,2.7710,2.7610,2.7700,1519
2012-09-20,01:10:00,2.7690,2.7750,2.7680,2.7740,714
2012-09-20,01:15:00,2.7740,2.7800,2.7740,2.7780,404
2012-09-20,01:20:00,2.7780,2.7830,2.7740,2.7810,467
2012-09-20,01:25:00,2.7800,2.7970,2.7790,2.7890,1207
2012-09-20,01:30:00,2.7900,2.7960,2.7880,2.7920,600
2012-09-20,01:35:00,2.7930,2.7930,2.7880,2.7910,341
2012-09-20,01:40:00,2.7900,2.7910,2.7830,2.7830,362
2012-09-20,01:45:00,2.7830,2.7850,2.7740,2.7750,804
2012-09-20,01:50:00,2.7750,2.7800,2.7720,2.7770,469
2012-09-20,01:55:00,2.7780,2.7810,2.7730,2.7810,306
2012-09-20,02:00:00,2.7820,2.7840,2.7740,2.7750,464
2012-09-20,02:05:00,2.7740,2.7760,2.7660,2.7680,994
2012-09-20,02:10:00,2.7680,2.7770,2.7650,2.7660,549
2012-09-20,02:15:00,2.7670,2.7740,2.7660,2.7670,763
2012-09-20,02:20:00,2.7680,2.7690,2.7530,2.7610,2730
2012-09-20,02:25:00,2.7610,2.7680,2.7510,2.7670,3587
2012-09-20,02:30:00,2.7670,2.7750,2.7620,2.7740,1375
2012-09-20,02:35:00,2.7740,2.7770,2.7700,2.7770,381
2012-09-20,02:40:00,2.7770,2.7780,2.7710,2.7730,352
2012-09-20,02:45:00,2.7740,2.7760,2.7720,2.7750,187
2012-09-20,02:50:00,2.7750,2.7790,2.7750,2.7770,239
2012-09-20,02:55:00,2.7770,2.7780,2.7750,2.7760,161
2012-09-20,03:00:00,2.7760,2.7760,2.7730,2.7740,173
2012-09-20,03:05:00,2.7740,2.7770,2.7730,2.7760,103
2012-09-20,03:10:00,2.7760,2.7770,2.7760,2.7770,51
2012-09-20,03:15:00,2.7760,2.7770,2.7750,2.7760,31
2012-09-20,03:20:00,2.7760,2.7810,2.7740,2.7800,256
2012-09-20,03:25:00,2.7820,2.7820,2.7790,2.7800,47
2012-09-20,03:30:00,2.7790,2.7810,2.7770,2.7800,42
2012-09-20,03:35:00,2.7800,2.7820,2.7790,2.7810,100
2012-09-20,03:40:00,2.7800,2.7800,2.7780,2.7800,30
2012-09-20,03:45:00,2.7780,2.7830,2.7780,2.7820,83
2012-09-20,03:50:00,2.7820,2.7820,2.7780,2.7800,106
2012-09-20,03:55:00,2.7800,2.7840,2.7780,2.7840,157
2012-09-20,04:00:00,2.7840,2.7900,2.7840,2.7880,92
2012-09-20,04:05:00,2.7880,2.7890,2.7860,2.7880,53
2012-09-20,04:10:00,2.7890,2.7900,2.7870,2.7890,50
2012-09-20,04:15:00,2.7880,2.7950,2.7880,2.7940,88
2012-09-20,04:20:00,2.7950,2.7990,2.7920,2.7950,167
2012-09-20,04:25:00,2.7950,2.7950,2.7900,2.7910,18
2012-09-20,04:30:00,2.7900,2.7900,2.7880,2.7880,27
2012-09-20,04:35:00,2.7900,2.7950,2.7900,2.7930,74
2012-09-20,04:40:00,2.7620,2.7920,2.7620,2.7920,26
2012-09-20,04:45:00,2.7890,2.7890,2.7860,2.7860,30
2012-09-20,04:50:00,2.7870,2.7880,2.7870,2.7880,7
2012-09-20,04:55:00,2.7880,2.7890,2.7880,2.7890,16
2012-09-20,05:00:00,2.7900,2.7910,2.7900,2.7910,20
2012-09-20,05:05:00,2.7910,2.7910,2.7900,2.7900,29
2012-09-20,05:10:00,2.7900,2.8000,2.7900,2.8000,165
2012-09-20,06:00:00,2.7770,2.7890,2.7770,2.7790,62
2012-09-20,06:05:00,2.7790,2.7800,2.7770,2.7780,15
2012-09-20,06:10:00,2.7800,2.7840,2.7800,2.7840,18
2012-09-20,06:15:00,2.7840,2.7840,2.7840,2.7840,2
2012-09-20,06:20:00,2.7850,2.7880,2.7850,2.7870,6
2012-09-20,06:25:00,2.7870,2.7870,2.7870,2.7870,1
2012-09-20,06:30:00,2.7850,2.7850,2.7840,2.7840,11
2012-09-20,06:35:00,2.7830,2.7830,2.7830,2.7830,1
2012-09-20,06:40:00,2.7830,2.7830,2.7830,2.7830,1
2012-09-20,06:45:00,2.7840,2.7850,2.7840,2.7850,6
2012-09-20,07:25:00,2.7840,2.7850,2.7840,2.7850,4
2012-09-20,07:50:00,2.7890,2.7890,2.7890,2.7890,2
2012-09-20,07:55:00,2.7820,2.7820,2.7800,2.7800,6
2012-09-20,08:10:00,2.7810,2.7810,2.7800,2.7800,2
2012-09-20,08:15:00,2.7880,2.7880,2.7800,2.7800,4
2012-09-20,08:35:00,2.7810,2.7810,2.7790,2.7790,3
2012-09-20,08:45:00,2.7790,2.7790,2.7770,2.7770,6
2012-09-20,08:55:00,2.7760,2.7760,2.7760,2.7760,10
2012-09-20,09:00:00,2.7750,2.7750,2.7750,2.7750,2
2012-09-20,09:05:00,2.7770,2.7770,2.7770,2.7770,5
2012-09-20,09:20:00,2.7760,2.7760,2.7760,2.7760,1
2012-09-20,09:40:00,2.7760,2.7770,2.7760,2.7770,11
2012-09-20,09:45:00,2.7840,2.7870,2.7840,2.7870,3
2012-09-20,09:50:00,2.7780,2.7780,2.7780,2.7780,1
2012-09-20,10:15:00,2.7780,2.7820,2.7780,2.7820,2
2012-09-20,10:25:00,2.7780,2.7780,2.7780,2.7780,4
2012-09-20,10:30:00,2.7790,2.7820,2.7790,2.7820,3
2012-09-20,10:35:00,2.7830,2.7830,2.7830,2.7830,1
2012-09-20,10:40:00,2.7870,2.7870,2.7860,2.7860,6
2012-09-20,10:50:00,2.7860,2.7870,2.7860,2.7870,18
2012-09-20,10:55:00,2.7870,2.7870,2.7830,2.7830,5
2012-09-20,11:45:00,2.7860,2.7860,2.7800,2.7800,3
2012-09-20,11:50:00,2.7780,2.7780,2.7770,2.7770,2
2012-09-20,12:05:00,2.7770,2.7770,2.7770,2.7770,2
2012-09-20,12:10:00,2.7760,2.7760,2.7760,2.7760,3
2012-09-20,12:15:00,2.7740,2.7740,2.7740,2.7740,1
2012-09-20,12:20:00,2.7750,2.7760,2.7750,2.7760,3
2012-09-20,12:30:00,2.7760,2.7810,2.7760,2.7780,22
2012-09-20,12:35:00,2.7790,2.7800,2.7770,2.7780,20
2012-09-20,12:40:00,2.7770,2.7780,2.7770,2.7770,12
2012-09-20,12:45:00,2.7770,2.7780,2.7760,2.7770,9
2012-09-20,12:50:00,2.7770,2.7770,2.7760,2.7760,8
2012-09-20,12:55:00,2.7750,2.7750,2.7740,2.7750,5
2012-09-20,13:00:00,2.7770,2.7780,2.7770,2.7780,6
2012-09-20,13:05:00,2.7770,2.7770,2.7770,2.7770,7
2012-09-20,13:10:00,2.7770,2.7770,2.7770,2.7770,2
2012-09-20,13:15:00,2.7760,2.7770,2.7760,2.7770,5
2012-09-20,13:20:00,2.7760,2.7770,2.7750,2.7760,8
2012-09-20,13:25:00,2.7760,2.7770,2.7760,2.7770,2
2012-09-20,13:30:00,2.7770,2.7770,2.7730,2.7730,17
2012-09-20,13:35:00,2.7720,2.7730,2.7710,2.7720,45
2012-09-20,13:40:00,2.7710,2.7730,2.7700,2.7730,31
2012-09-20,13:45:00,2.7720,2.7720,2.7710,2.7710,3
2012-09-20,13:55:00,2.7720,2.7760,2.7720,2.7720,24
2012-09-20,14:00:00,2.7720,2.7730,2.7720,2.7730,10
2012-09-20,14:05:00,2.7740,2.7760,2.7740,2.7750,18
2012-09-20,14:10:00,2.7750,2.7750,2.7730,2.7730,11
2012-09-20,14:15:00,2.7730,2.7740,2.7730,2.7730,40
2012-09-20,14:20:00,2.7720,2.7720,2.7710,2.7710,11
2012-09-20,14:25:00,2.7710,2.7710,2.7710,2.7710,1
2012-09-20,14:35:00,2.7720,2.7720,2.7720,2.7720,3
2012-09-20,14:40:00,2.7710,2.7720,2.7710,2.7720,4
2012-09-20,14:45:00,2.7730,2.7730,2.7730,2.7730,3
2012-09-20,14:50:00,2.7730,2.7750,2.7730,2.7750,8
2012-09-20,14:55:00,2.7740,2.7750,2.7720,2.7720,17
2012-09-20,15:00:00,2.7720,2.7720,2.7700,2.7700,13
2012-09-20,15:05:00,2.7710,2.7710,2.7620,2.7640,126
2012-09-20,15:10:00,2.7640,2.7650,2.7630,2.7640,22
2012-09-20,15:15:00,2.7640,2.7640,2.7630,2.7630,2
2012-09-20,15:20:00,2.7630,2.7650,2.7630,2.7630,20
2012-09-20,15:25:00,2.7630,2.7640,2.7630,2.7640,11
2012-09-20,15:30:00,2.7650,2.7680,2.7630,2.7640,38
2012-09-20,15:35:00,2.7640,2.7640,2.7600,2.7620,44
2012-09-20,15:40:00,2.7620,2.7620,2.7590,2.7620,34
2012-09-20,15:45:00,2.7630,2.7640,2.7620,2.7620,19
2012-09-20,15:50:00,2.7600,2.7600,2.7600,2.7600,7
2012-09-20,15:55:00,2.7620,2.7630,2.7620,2.7630,2
2012-09-20,16:00:00,2.7630,2.7630,2.7600,2.7620,11
2012-09-20,16:05:00,2.7600,2.7620,2.7600,2.7610,15
2012-09-20,16:10:00,2.7610,2.7630,2.7610,2.7620,14
2012-09-20,16:15:00,2.7620,2.7620,2.7600,2.7600,51
2012-09-20,16:20:00,2.7600,2.7610,2.7520,2.7540,75
2012-09-20,16:25:00,2.7530,2.7550,2.7470,2.7470,99
2012-09-20,16:30:00,2.7470,2.7540,2.7470,2.7540,35
2012-09-20,16:35:00,2.7540,2.7570,2.7540,2.7550,29
2012-09-20,16:40:00,2.7550,2.7580,2.7550,2.7570,31
2012-09-20,16:45:00,2.7570,2.7580,2.7560,2.7560,22
2012-09-20,16:50:00,2.7580,2.7590,2.7580,2.7590,11
2012-09-20,17:00:00,2.7560,2.7570,2.7550,2.7560,18
2012-09-20,17:05:00,2.7550,2.7570,2.7550,2.7560,9
2012-09-20,17:10:00,2.7580,2.7600,2.7580,2.7600,74
2012-09-20,17:15:00,2.7600,2.7620,2.7600,2.7610,45
2012-09-20,17:20:00,2.7600,2.7620,2.7600,2.7610,43
2012-09-20,17:25:00,2.7610,2.7610,2.7600,2.7600,10
2012-09-20,17:30:00,2.7580,2.7580,2.7570,2.7570,7
2012-09-20,17:35:00,2.7570,2.7580,2.7560,2.7570,25
2012-09-20,17:40:00,2.7560,2.7570,2.7550,2.7560,31
2012-09-20,17:45:00,2.7560,2.7570,2.7560,2.7560,22
2012-09-20,17:50:00,2.7570,2.7570,2.7500,2.7510,65
2012-09-20,17:55:00,2.7520,2.7610,2.7510,2.7610,27
2012-09-20,18:00:00,2.7610,2.7640,2.7560,2.7590,137
2012-09-20,18:05:00,2.7610,2.7610,2.7580,2.7580,33
2012-09-20,18:10:00,2.7580,2.7610,2.7570,2.7580,35
2012-09-20,18:15:00,2.7580,2.7580,2.7540,2.7560,48
2012-09-20,18:20:00,2.7570,2.7590,2.7550,2.7580,25
2012-09-20,18:25:00,2.7570,2.7600,2.7570,2.7590,20
2012-09-20,18:30:00,2.7610,2.7610,2.7570,2.7570,23
2012-09-20,18:35:00,2.7570,2.7600,2.7570,2.7580,12
2012-09-20,18:40:00,2.7590,2.7590,2.7580,2.7580,5
2012-09-20,18:45:00,2.7590,2.7640,2.7590,2.7610,36
2012-09-20,18:50:00,2.7600,2.7610,2.7570,2.7590,23
2012-09-20,18:55:00,2.7600,2.7600,2.7570,2.7570,37
2012-09-20,19:00:00,2.7580,2.7590,2.7540,2.7580,145
2012-09-20,19:05:00,2.7570,2.7600,2.7570,2.7590,58
2012-09-20,19:10:00,2.7590,2.7610,2.7570,2.7610,102
2012-09-20,19:15:00,2.7600,2.7620,2.7590,2.7600,28
2012-09-20,19:20:00,2.7590,2.7680,2.7580,2.7660,64
2012-09-20,19:25:00,2.7660,2.7720,2.7660,2.7700,112
2012-09-20,19:30:00,2.7700,2.7770,2.7650,2.7760,96
2012-09-20,19:35:00,2.7750,2.7760,2.7660,2.7680,103
2012-09-20,19:40:00,2.7680,2.7680,2.7610,2.7640,97
2012-09-20,19:45:00,2.7650,2.7680,2.7620,2.7660,132
2012-09-20,19:50:00,2.7660,2.7780,2.7660,2.7720,134
2012-09-20,19:55:00,2.7730,2.7840,2.7710,2.7840,195
2012-09-20,20:00:00,2.7830,2.7970,2.7740,2.7950,489
2012-09-20,20:05:00,2.7950,2.8030,2.7810,2.7870,989
2012-09-20,20:10:00,2.7880,2.8090,2.7870,2.7940,574
2012-09-20,20:15:00,2.7940,2.8000,2.7920,2.7940,259
2012-09-20,20:20:00,2.7940,2.8040,2.7930,2.8040,207
2012-09-20,20:25:00,2.8030,2.8030,2.7870,2.7890,384
2012-09-20,20:30:00,2.7890,2.7970,2.7830,2.7950,312
2012-09-20,20:35:00,2.7950,2.8040,2.7940,2.8000,260
2012-09-20,20:40:00,2.7990,2.8060,2.7970,2.7990,453
2012-09-20,20:45:00,2.7990,2.8050,2.7910,2.8040,597
2012-09-20,20:50:00,2.8050,2.8100,2.7980,2.8040,752
2012-09-20,20:55:00,2.8040,2.8060,2.7930,2.8000,438
2012-09-20,21:00:00,2.8000,2.8060,2.7890,2.8040,1416
2012-09-20,21:05:00,2.8030,2.8030,2.7920,2.7950,818
2012-09-20,21:10:00,2.7960,2.8000,2.7900,2.7940,775
2012-09-20,21:15:00,2.7950,2.8050,2.7940,2.8040,805
2012-09-20,21:20:00,2.8040,2.8040,2.7930,2.7980,494
2012-09-20,21:25:00,2.7990,2.8020,2.7960,2.7990,435
2012-09-20,21:30:00,2.8000,2.8130,2.8000,2.8070,695
2012-09-20,21:35:00,2.8060,2.8110,2.8030,2.8090,351
2012-09-20,21:40:00,2.8090,2.8130,2.8050,2.8120,542
2012-09-20,21:45:00,2.8120,2.8180,2.8100,2.8140,678
2012-09-20,21:50:00,2.8140,2.8200,2.8140,2.8170,849
2012-09-20,21:55:00,2.8170,2.8180,2.8100,2.8130,910
2012-09-20,22:00:00,2.8130,2.8150,2.8040,2.8040,583
2012-09-20,22:05:00,2.8040,2.8080,2.7970,2.8050,1077
2012-09-20,22:10:00,2.8040,2.8070,2.8010,2.8030,704
2012-09-20,22:15:00,2.8030,2.8050,2.8010,2.8020,645
2012-09-20,22:20:00,2.8010,2.8070,2.8010,2.8070,548
2012-09-20,22:25:00,2.8060,2.8100,2.8030,2.8060,1082
2012-09-20,22:30:00,2.8060,2.8210,2.7670,2.7930,9495
2012-09-20,22:35:00,2.7940,2.8030,2.7800,2.7930,3215
2012-09-20,22:40:00,2.7930,2.8030,2.7900,2.7970,1808
2012-09-20,22:45:00,2.7970,2.8020,2.7860,2.7860,1679
2012-09-20,22:50:00,2.7870,2.7970,2.7860,2.7950,1034
2012-09-20,22:55:00,2.7950,2.8000,2.7890,2.7970,1036
2012-09-20,23:00:00,2.7980,2.8100,2.7930,2.8060,2550
2012-09-20,23:05:00,2.8060,2.8090,2.8000,2.8060,856
2012-09-20,23:10:00,2.8060,2.8100,2.8030,2.8090,2576
2012-09-20,23:15:00,2.8080,2.8100,2.8050,2.8060,1878
2012-09-20,23:20:00,2.8060,2.8160,2.8020,2.8050,3874
2012-09-20,23:25:00,2.8050,2.8120,2.7960,2.8010,1231
2012-09-20,23:30:00,2.8010,2.8020,2.7890,2.7900,1605
2012-09-20,23:35:00,2.7890,2.7920,2.7810,2.7910,1269
2012-09-20,23:40:00,2.7910,2.7930,2.7850,2.7900,872
2012-09-20,23:45:00,2.7900,2.7940,2.7870,2.7920,442
2012-09-20,23:50:00,2.7920,2.7970,2.7870,2.7890,613
2012-09-20,23:55:00,2.7900,2.7990,2.7890,2.7910,530
2012-09-21,00:00:00,2.7900,2.7930,2.7870,2.7910,704
2012-09-21,00:05:00,2.7920,2.7970,2.7860,2.7880,567
2012-09-21,00:10:00,2.7880,2.7970,2.7880,2.7960,443
2012-09-21,00:15:00,2.7960,2.8000,2.7940,2.7950,732
2012-09-21,00:20:00,2.7950,2.8030,2.7950,2.7960,499
2012-09-21,00:25:00,2.7960,2.7960,2.7880,2.7900,234
2012-09-21,00:30:00,2.7900,2.7950,2.7870,2.7890,768
2012-09-21,00:35:00,2.7880,2.7950,2.7880,2.7930,533
2012-09-21,00:40:00,2.7940,2.7970,2.7890,2.7890,348
2012-09-21,00:45:00,2.7890,2.8020,2.7890,2.8010,565
2012-09-21,00:50:00,2.8000,2.8010,2.7890,2.7940,687
2012-09-21,00:55:00,2.7930,2.7990,2.7930,2.7980,550
2012-09-21,01:00:00,2.7990,2.7990,2.7900,2.7920,603
2012-09-21,01:05:00,2.7920,2.7970,2.7920,2.7960,483
2012-09-21,01:10:00,2.7970,2.8040,2.7970,2.8040,219
2012-09-21,01:15:00,2.8040,2.8040,2.8000,2.8010,448
2012-09-21,01:20:00,2.8010,2.8020,2.7970,2.7990,613
2012-09-21,01:25:00,2.7990,2.8050,2.7970,2.7970,491
2012-09-21,01:30:00,2.7970,2.7990,2.7920,2.7920,456
2012-09-21,01:35:00,2.7930,2.8040,2.7910,2.8000,979
2012-09-21,01:40:00,2.7980,2.8020,2.7950,2.7970,1025
2012-09-21,01:45:00,2.7980,2.7990,2.7950,2.7960,276
2012-09-21,01:50:00,2.7970,2.8040,2.7970,2.8010,523
2012-09-21,01:55:00,2.8010,2.8010,2.7950,2.7960,717
2012-09-21,02:00:00,2.7960,2.8030,2.7950,2.8000,880
2012-09-21,02:05:00,2.8000,2.8000,2.7890,2.7910,983
2012-09-21,02:10:00,2.7910,2.8010,2.7900,2.7920,990
2012-09-21,02:15:00,2.7930,2.8010,2.7900,2.7950,1048
2012-09-21,02:20:00,2.7950,2.7970,2.7900,2.7960,616
2012-09-21,02:25:00,2.7950,2.8000,2.7930,2.7950,2021
2012-09-21,02:30:00,2.7950,2.8080,2.7940,2.8080,715
2012-09-21,02:35:00,2.8080,2.8090,2.8030,2.8070,348
2012-09-21,02:40:00,2.8070,2.8190,2.8070,2.8150,971
2012-09-21,02:45:00,2.8140,2.8150,2.8120,2.8150,136
2012-09-21,02:50:00,2.8150,2.8150,2.8120,2.8130,78
2012-09-21,02:55:00,2.8130,2.8180,2.8130,2.8180,186
2012-09-21,03:00:00,2.8180,2.8190,2.8150,2.8160,140
2012-09-21,03:05:00,2.8160,2.8190,2.8130,2.8190,177
2012-09-21,03:10:00,2.8190,2.8200,2.8150,2.8160,108
2012-09-21,03:15:00,2.8170,2.8170,2.8130,2.8130,61
2012-09-21,03:20:00,2.8130,2.8140,2.8120,2.8130,37
2012-09-21,03:25:00,2.8140,2.8140,2.8120,2.8120,56
2012-09-21,03:30:00,2.8120,2.8120,2.8050,2.8060,206
2012-09-21,03:35:00,2.8060,2.8120,2.8050,2.8060,123
2012-09-21,03:40:00,2.8060,2.8090,2.8060,2.8080,83
2012-09-21,03:45:00,2.8070,2.8120,2.8060,2.8120,86
2012-09-21,03:50:00,2.8110,2.8110,2.8060,2.8060,98
2012-09-21,03:55:00,2.8060,2.8100,2.8060,2.8100,101
2012-09-21,04:00:00,2.8100,2.8110,2.8080,2.8110,44
2012-09-21,04:05:00,2.8110,2.8170,2.8110,2.8170,120
2012-09-21,04:10:00,2.8170,2.8170,2.8140,2.8160,30
2012-09-21,04:15:00,2.8150,2.8160,2.8140,2.8150,18
2012-09-21,04:20:00,2.8150,2.8170,2.8150,2.8160,27
2012-09-21,04:25:00,2.8160,2.8190,2.8140,2.8190,44
2012-09-21,04:30:00,2.8180,2.8180,2.8140,2.8170,39
2012-09-21,04:35:00,2.8180,2.8190,2.8180,2.8190,12
2012-09-21,04:40:00,2.8170,2.8170,2.8140,2.8160,12
2012-09-21,04:45:00,2.8140,2.8160,2.8140,2.8150,19
2012-09-21,04:50:00,2.8150,2.8160,2.8150,2.8160,12
2012-09-21,04:55:00,2.8150,2.8150,2.8150,2.8150,1
2012-09-21,05:00:00,2.8140,2.8140,2.8120,2.8120,11
2012-09-21,05:05:00,2.8110,2.8130,2.8110,2.8130,34
2012-09-21,05:10:00,2.8130,2.8160,2.8130,2.8140,28
2012-09-21,06:00:00,2.8090,2.8090,2.8050,2.8080,6
2012-09-21,06:10:00,2.8110,2.8110,2.8090,2.8090,7
2012-09-21,06:15:00,2.8090,2.8100,2.8090,2.8100,15
2012-09-21,06:20:00,2.8130,2.8140,2.8120,2.8120,26
2012-09-21,06:25:00,2.8110,2.8120,2.8100,2.8120,23
2012-09-21,06:45:00,2.8120,2.8120,2.8120,2.8120,3
2012-09-21,06:50:00,2.8150,2.8150,2.8150,2.8150,1
2012-09-21,07:00:00,2.8140,2.8140,2.8140,2.8140,2
2012-09-21,07:05:00,2.8100,2.8100,2.8100,2.8100,1
2012-09-21,07:15:00,2.8120,2.8120,2.8120,2.8120,2
2012-09-21,07:20:00,2.8100,2.8100,2.8100,2.8100,1
2012-09-21,07:25:00,2.8100,2.8110,2.8100,2.8110,2
2012-09-21,07:30:00,2.8130,2.8140,2.8130,2.8140,9
2012-09-21,07:35:00,2.8140,2.8140,2.8100,2.8100,12
2012-09-21,07:40:00,2.8140,2.8150,2.8130,2.8130,4
2012-09-21,07:45:00,2.8160,2.8160,2.8160,2.8160,1
2012-09-21,07:50:00,2.8120,2.8180,2.8120,2.8180,3
2012-09-21,07:55:00,2.8130,2.8130,2.8130,2.8130,1
2012-09-21,08:00:00,2.8180,2.8200,2.8140,2.8200,22
2012-09-21,08:05:00,2.8170,2.8170,2.8150,2.8170,9
2012-09-21,08:20:00,2.8170,2.8170,2.8170,2.8170,2
2012-09-21,08:30:00,2.8170,2.8180,2.8170,2.8180,17
2012-09-21,08:45:00,2.8180,2.8190,2.8180,2.8190,6
2012-09-21,08:50:00,2.8200,2.8240,2.8200,2.8210,41
2012-09-21,08:55:00,2.8200,2.8240,2.8180,2.8230,51
2012-09-21,09:00:00,2.8240,2.8250,2.8220,2.8240,21
2012-09-21,09:05:00,2.8240,2.8240,2.8200,2.8200,5
2012-09-21,09:10:00,2.8200,2.8240,2.8190,2.8240,4
2012-09-21,09:20:00,2.8220,2.8220,2.8210,2.8210,2
2012-09-21,09:25:00,2.8180,2.8180,2.8180,2.8180,1
2012-09-21,09:30:00,2.8180,2.8180,2.8180,2.8180,1
2012-09-21,09:35:00,2.8170,2.8170,2.8170,2.8170,1
2012-09-21,09:40:00,2.8190,2.8260,2.8190,2.8260,36
2012-09-21,09:45:00,2.8270,2.8270,2.8250,2.8250,16
2012-09-21,09:50:00,2.8250,2.8250,2.8240,2.8240,5
2012-09-21,09:55:00,2.8250,2.8250,2.8210,2.8210,4
2012-09-21,10:00:00,2.8230,2.8240,2.8230,2.8240,4
2012-09-21,10:05:00,2.8250,2.8250,2.8250,2.8250,1
2012-09-21,10:15:00,2.8240,2.8250,2.8220,2.8220,3
2012-09-21,10:20:00,2.8210,2.8210,2.8190,2.8200,3
2012-09-21,10:25:00,2.8190,2.8190,2.8190,2.8190,1
2012-09-21,10:35:00,2.8200,2.8220,2.8200,2.8220,4
2012-09-21,10:40:00,2.8220,2.8220,2.8190,2.8190,5
2012-09-21,10:45:00,2.8190,2.8210,2.8190,2.8210,5
2012-09-21,10:50:00,2.8200,2.8220,2.8200,2.8200,3
2012-09-21,11:00:00,2.8210,2.8210,2.8210,2.8210,3
2012-09-21,11:10:00,2.8200,2.8200,2.8150,2.8150,22
2012-09-21,11:15:00,2.8150,2.8150,2.8150,2.8150,2
2012-09-21,11:20:00,2.8170,2.8200,2.8170,2.8200,2
2012-09-21,11:35:00,2.8200,2.8200,2.8200,2.8200,2
2012-09-21,12:00:00,2.8200,2.8200,2.8200,2.8200,1
2012-09-21,12:05:00,2.8180,2.8210,2.8180,2.8210,5
2012-09-21,12:10:00,2.8190,2.8220,2.8190,2.8210,19
2012-09-21,12:15:00,2.8160,2.8160,2.8160,2.8160,1
2012-09-21,12:20:00,2.8200,2.8210,2.8190,2.8190,5
2012-09-21,12:25:00,2.8200,2.8200,2.8200,2.8200,1
2012-09-21,12:35:00,2.8200,2.8220,2.8200,2.8220,4
2012-09-21,12:50:00,2.8200,2.8200,2.8200,2.8200,2
2012-09-21,12:55:00,2.8190,2.8200,2.8190,2.8190,4
2012-09-21,13:00:00,2.8190,2.8200,2.8190,2.8190,4
2012-09-21,13:05:00,2.8160,2.8190,2.8160,2.8160,16
2012-09-21,13:10:00,2.8190,2.8190,2.8190,2.8190,3
2012-09-21,13:15:00,2.8200,2.8200,2.8200,2.8200,4
2012-09-21,13:20:00,2.8180,2.8200,2.8180,2.8200,2
2012-09-21,13:25:00,2.8200,2.8200,2.8170,2.8180,32
2012-09-21,13:30:00,2.8180,2.8200,2.8180,2.8200,14
2012-09-21,13:35:00,2.8200,2.8210,2.8170,2.8170,4
2012-09-21,13:40:00,2.8180,2.8180,2.8160,2.8170,5
2012-09-21,13:45:00,2.8200,2.8200,2.8200,2.8200,1
2012-09-21,13:50:00,2.8190,2.8210,2.8170,2.8170,18
2012-09-21,13:55:00,2.8170,2.8170,2.8170,2.8170,1
2012-09-21,14:00:00,2.8170,2.8170,2.8170,2.8170,1
2012-09-21,14:05:00,2.8170,2.8180,2.8170,2.8180,3
2012-09-21,14:10:00,2.8180,2.8240,2.8180,2.8210,57
2012-09-21,14:15:00,2.8210,2.8220,2.8210,2.8220,9
2012-09-21,14:20:00,2.8240,2.8240,2.8220,2.8220,27
2012-09-21,14:30:00,2.8240,2.8250,2.8220,2.8220,13
2012-09-21,14:35:00,2.8200,2.8220,2.8190,2.8190,24
2012-09-21,14:40:00,2.8190,2.8210,2.8180,2.8200,33
2012-09-21,14:45:00,2.8200,2.8220,2.8200,2.8210,29
2012-09-21,14:50:00,2.8200,2.8200,2.8200,2.8200,5
2012-09-21,14:55:00,2.8200,2.8240,2.8170,2.8170,46
2012-09-21,15:00:00,2.8170,2.8190,2.8120,2.8140,34
2012-09-21,15:05:00,2.8140,2.8160,2.8100,2.8110,103
2012-09-21,15:10:00,2.8110,2.8110,2.8080,2.8080,27
2012-09-21,15:15:00,2.8090,2.8170,2.8090,2.8140,49
2012-09-21,15:20:00,2.8140,2.8150,2.8070,2.8100,42
2012-09-21,15:25:00,2.8110,2.8120,2.8100,2.8110,15
2012-09-21,15:30:00,2.8100,2.8100,2.8070,2.8070,14
2012-09-21,15:35:00,2.8090,2.8100,2.8030,2.8060,65
2012-09-21,15:40:00,2.8060,2.8070,2.8050,2.8060,39
2012-09-21,15:45:00,2.8040,2.8060,2.8030,2.8050,8
2012-09-21,15:50:00,2.8050,2.8100,2.8050,2.8100,13
2012-09-21,15:55:00,2.8100,2.8110,2.8090,2.8100,16
2012-09-21,16:00:00,2.8100,2.8100,2.8100,2.8100,2
2012-09-21,16:05:00,2.8100,2.8190,2.8100,2.8190,49
2012-09-21,16:10:00,2.8170,2.8170,2.8140,2.8160,9
2012-09-21,16:15:00,2.8150,2.8180,2.8150,2.8180,6
2012-09-21,16:20:00,2.8190,2.8190,2.8150,2.8150,13
2012-09-21,16:25:00,2.8150,2.8160,2.8150,2.8150,19
2012-09-21,16:30:00,2.8140,2.8140,2.8110,2.8130,19
2012-09-21,16:35:00,2.8130,2.8140,2.8120,2.8130,19
2012-09-21,16:40:00,2.8130,2.8140,2.8120,2.8120,17
2012-09-21,16:45:00,2.8110,2.8130,2.8110,2.8120,20
2012-09-21,16:50:00,2.8120,2.8130,2.8110,2.8110,17
2012-09-21,16:55:00,2.8110,2.8130,2.8090,2.8130,22
2012-09-21,17:05:00,2.8130,2.8130,2.8120,2.8120,8
2012-09-21,17:10:00,2.8130,2.8130,2.8130,2.8130,5
2012-09-21,17:15:00,2.8130,2.8130,2.8130,2.8130,6
2012-09-21,17:20:00,2.8110,2.8110,2.8110,2.8110,7
2012-09-21,17:25:00,2.8110,2.8120,2.8110,2.8120,3
2012-09-21,17:30:00,2.8110,2.8110,2.8110,2.8110,1
2012-09-21,17:35:00,2.8120,2.8120,2.8120,2.8120,5
2012-09-21,17:40:00,2.8110,2.8120,2.8110,2.8120,11
2012-09-21,17:45:00,2.8110,2.8110,2.8070,2.8090,19
2012-09-21,17:50:00,2.8110,2.8110,2.8110,2.8110,14
2012-09-21,17:55:00,2.8090,2.8100,2.8090,2.8100,7
2012-09-21,18:00:00,2.8090,2.8090,2.8040,2.8080,57
2012-09-21,18:05:00,2.8070,2.8070,2.8030,2.8030,11
2012-09-21,18:10:00,2.8030,2.8080,2.8030,2.8080,13
2012-09-21,18:15:00,2.8080,2.8080,2.8070,2.8070,24
2012-09-21,18:20:00,2.8070,2.8110,2.8070,2.8090,17
2012-09-21,18:25:00,2.8090,2.8130,2.8090,2.8130,20
2012-09-21,18:30:00,2.8140,2.8140,2.8100,2.8110,24
2012-09-21,18:35:00,2.8100,2.8100,2.8060,2.8060,19
2012-09-21,18:40:00,2.8070,2.8070,2.8070,2.8070,2
2012-09-21,18:45:00,2.8070,2.8070,2.8040,2.8040,10
2012-09-21,18:50:00,2.8070,2.8070,2.8060,2.8070,11
2012-09-21,18:55:00,2.8080,2.8110,2.8080,2.8090,20
2012-09-21,19:00:00,2.8090,2.8140,2.8070,2.8070,79
2012-09-21,19:05:00,2.8080,2.8110,2.8080,2.8080,12
2012-09-21,19:10:00,2.8110,2.8140,2.8110,2.8140,5
2012-09-21,19:15:00,2.8120,2.8120,2.8080,2.8100,72
2012-09-21,19:20:00,2.8110,2.8110,2.8030,2.8100,49
2012-09-21,19:25:00,2.8090,2.8090,2.8040,2.8060,48
2012-09-21,19:30:00,2.8060,2.8080,2.7920,2.7920,306
2012-09-21,19:35:00,2.7930,2.7970,2.7900,2.7960,116
2012-09-21,19:40:00,2.7970,2.8030,2.7970,2.7980,139
2012-09-21,19:45:00,2.7980,2.7990,2.7910,2.7930,137
2012-09-21,19:50:00,2.7940,2.8090,2.7940,2.8080,153
2012-09-21,19:55:00,2.8090,2.8290,2.8080,2.8280,527
2012-09-21,20:00:00,2.8280,2.8310,2.8060,2.8070,588
2012-09-21,20:05:00,2.8070,2.8270,2.8070,2.8270,274
2012-09-21,20:10:00,2.8270,2.8300,2.8180,2.8240,418
2012-09-21,20:15:00,2.8230,2.8400,2.8230,2.8370,939
2012-09-21,20:20:00,2.8380,2.8420,2.8340,2.8380,599
2012-09-21,20:25:00,2.8380,2.8440,2.8320,2.8350,412
2012-09-21,20:30:00,2.8350,2.8410,2.8290,2.8340,513
2012-09-21,20:35:00,2.8340,2.8350,2.8200,2.8280,712
2012-09-21,20:40:00,2.8280,2.8290,2.8190,2.8240,318
2012-09-21,20:45:00,2.8250,2.8270,2.8190,2.8230,209
2012-09-21,20:50:00,2.8220,2.8280,2.8190,2.8220,350
2012-09-21,20:55:00,2.8210,2.8210,2.8050,2.8070,1090
2012-09-21,21:00:00,2.8070,2.8130,2.7940,2.7960,2090
2012-09-21,21:05:00,2.7960,2.8070,2.7940,2.8060,1411
2012-09-21,21:10:00,2.8050,2.8210,2.8040,2.8190,1003
2012-09-21,21:15:00,2.8190,2.8420,2.8190,2.8400,1843
2012-09-21,21:20:00,2.8400,2.8430,2.8330,2.8400,1393
2012-09-21,21:25:00,2.8400,2.8510,2.8370,2.8400,1539
2012-09-21,21:30:00,2.8400,2.8560,2.8400,2.8510,1476
2012-09-21,21:35:00,2.8500,2.8720,2.8490,2.8710,3582
2012-09-21,21:40:00,2.8710,2.8810,2.8610,2.8810,2713
2012-09-21,21:45:00,2.8800,2.8860,2.8700,2.8710,3015
2012-09-21,21:50:00,2.8700,2.8820,2.8700,2.8790,990
2012-09-21,21:55:00,2.8800,2.8870,2.8790,2.8820,1658
2012-09-21,22:00:00,2.8820,2.8850,2.8740,2.8750,1450
2012-09-21,22:05:00,2.8750,2.8750,2.8680,2.8680,882
2012-09-21,22:10:00,2.8690,2.8740,2.8670,2.8670,582
2012-09-21,22:15:00,2.8670,2.8670,2.8610,2.8640,734
2012-09-21,22:20:00,2.8640,2.8700,2.8610,2.8700,533
2012-09-21,22:25:00,2.8700,2.8730,2.8670,2.8690,497
2012-09-21,22:30:00,2.8680,2.8770,2.8680,2.8710,748
2012-09-21,22:35:00,2.8710,2.8750,2.8620,2.8750,503
2012-09-21,22:40:00,2.8760,2.8790,2.8700,2.8770,842
2012-09-21,22:45:00,2.8760,2.8790,2.8730,2.8760,393
2012-09-21,22:50:00,2.8760,2.8780,2.8700,2.8700,466
2012-09-21,22:55:00,2.8710,2.8740,2.8690,2.8700,320
2012-09-21,23:00:00,2.8700,2.8760,2.8660,2.8680,665
2012-09-21,23:05:00,2.8680,2.8720,2.8600,2.8690,721
2012-09-21,23:10:00,2.8690,2.8790,2.8650,2.8780,401
2012-09-21,23:15:00,2.8780,2.8990,2.8760,2.8940,2243
2012-09-21,23:20:00,2.8950,2.8970,2.8850,2.8880,1034
2012-09-21,23:25:00,2.8890,2.8890,2.8770,2.8810,675
2012-09-21,23:30:00,2.8810,2.8900,2.8740,2.8870,603
2012-09-21,23:35:00,2.8870,2.8900,2.8820,2.8820,339
2012-09-21,23:40:00,2.8820,2.8870,2.8780,2.8780,334
2012-09-21,23:45:00,2.8780,2.8800,2.8690,2.8700,570
2012-09-21,23:50:00,2.8690,2.8820,2.8690,2.8820,383
2012-09-21,23:55:00,2.8820,2.8820,2.8740,2.8770,344
2012-09-22,00:00:00,2.8770,2.8800,2.8730,2.8780,332
2012-09-22,00:05:00,2.8780,2.8820,2.8780,2.8820,242
2012-09-22,00:10:00,2.8820,2.8840,2.8800,2.8810,321
2012-09-22,00:15:00,2.8800,2.8820,2.8780,2.8820,158
2012-09-22,00:20:00,2.8810,2.8820,2.8730,2.8760,369
2012-09-22,00:25:00,2.8760,2.8760,2.8710,2.8730,260
2012-09-22,00:30:00,2.8740,2.8760,2.8720,2.8720,271
2012-09-22,00:35:00,2.8740,2.8760,2.8690,2.8700,443
2012-09-22,00:40:00,2.8710,2.8730,2.8670,2.8720,543
2012-09-22,00:45:00,2.8730,2.8730,2.8630,2.8630,621
2012-09-22,00:50:00,2.8620,2.8620,2.8530,2.8530,1172
2012-09-22,00:55:00,2.8530,2.8550,2.8410,2.8430,1217
2012-09-22,01:00:00,2.8430,2.8480,2.8360,2.8460,1598
2012-09-22,01:05:00,2.8460,2.8480,2.8310,2.8330,1270
2012-09-22,01:10:00,2.8330,2.8390,2.8320,2.8380,728
2012-09-22,01:15:00,2.8380,2.8470,2.8380,2.8420,832
2012-09-22,01:20:00,2.8420,2.8440,2.8370,2.8430,498
2012-09-22,01:25:00,2.8420,2.8490,2.8420,2.8480,261
2012-09-22,01:30:00,2.8480,2.8530,2.8460,2.8520,484
2012-09-22,01:35:00,2.8530,2.8610,2.8500,2.8590,954
2012-09-22,01:40:00,2.8590,2.8610,2.8500,2.8540,804
2012-09-22,01:45:00,2.8550,2.8730,2.8550,2.8710,997
2012-09-22,01:50:00,2.8710,2.8730,2.8600,2.8680,749
2012-09-22,01:55:00,2.8670,2.8830,2.8640,2.8790,1897
2012-09-22,02:00:00,2.8800,2.8830,2.8650,2.8710,701
2012-09-22,02:05:00,2.8700,2.8840,2.8700,2.8810,854
2012-09-22,02:10:00,2.8810,2.8810,2.8700,2.8710,1028
2012-09-22,02:15:00,2.8700,2.8710,2.8600,2.8670,1100
2012-09-22,02:20:00,2.8680,2.8780,2.8620,2.8740,1124
2012-09-22,02:25:00,2.8730,2.8920,2.8650,2.8920,2942
2012-09-22,02:30:00,2.8920,2.8950,2.8860,2.8880,1049
2012-09-22,02:35:00,2.8880,2.8900,2.8870,2.8880,161
2012-09-22,02:40:00,2.8880,2.8930,2.8860,2.8920,313
2012-09-22,02:45:00,2.8920,2.8950,2.8910,2.8920,131
2012-09-22,02:50:00,2.8910,2.8930,2.8900,2.8900,127
2012-09-22,02:55:00,2.8900,2.8910,2.8890,2.8900,104
2012-09-22,03:00:00,2.8890,2.8910,2.8880,2.8900,95
2012-09-22,03:05:00,2.8900,2.8900,2.8880,2.8880,59
2012-09-22,03:10:00,2.8870,2.8880,2.8870,2.8870,105
2012-09-22,03:15:00,2.8870,2.8880,2.8840,2.8840,116
2012-09-22,03:20:00,2.8840,2.8840,2.8810,2.8810,103
2012-09-22,03:25:00,2.8820,2.8850,2.8820,2.8830,83
2012-09-22,03:30:00,2.8820,2.8850,2.8820,2.8850,94
2012-09-22,03:35:00,2.8840,2.8850,2.8830,2.8840,98
2012-09-22,03:40:00,2.8840,2.8850,2.8790,2.8810,304
2012-09-22,03:45:00,2.8810,2.8850,2.8800,2.8850,122
2012-09-22,03:50:00,2.8850,2.8850,2.8790,2.8790,87
2012-09-22,03:55:00,2.8790,2.8810,2.8780,2.8810,188
2012-09-22,04:00:00,2.8810,2.8870,2.8800,2.8870,125
2012-09-22,04:05:00,2.8870,2.8890,2.8870,2.8890,57
2012-09-22,04:10:00,2.8890,2.8890,2.8880,2.8890,15
2012-09-22,04:15:00,2.8880,2.8890,2.8880,2.8880,34
2012-09-22,04:20:00,2.8880,2.8890,2.8860,2.8880,71
2012-09-22,04:25:00,2.8880,2.8900,2.8880,2.8900,22
2012-09-22,04:30:00,2.8900,2.8960,2.8850,2.8950,129
2012-09-22,04:35:00,2.8950,2.8960,2.8940,2.8960,11
2012-09-22,04:40:00,2.8960,2.8970,2.8920,2.8960,86
2012-09-22,04:45:00,2.8950,2.9000,2.8950,2.8990,77
2012-09-22,04:50:00,2.8980,2.9010,2.8970,2.8990,71
2012-09-22,04:55:00,2.8990,2.9000,2.8990,2.8990,31
2012-09-22,05:00:00,2.8990,2.8990,2.8940,2.8960,44
2012-09-22,05:05:00,2.8960,2.8980,2.8930,2.8930,33
2012-09-22,05:10:00,2.8930,2.8940,2.8900,2.8900,41
2012-09-24,06:00:00,2.9000,2.9010,2.8950,2.8960,20
2012-09-24,06:05:00,2.8970,2.8990,2.8870,2.8880,19
2012-09-24,06:10:00,2.8880,2.8890,2.8870,2.8870,21
2012-09-24,06:15:00,2.8870,2.8890,2.8870,2.8890,4
2012-09-24,06:20:00,2.8900,2.8910,2.8900,2.8910,14
2012-09-24,06:25:00,2.8910,2.8930,2.8910,2.8930,7
2012-09-24,06:35:00,2.8900,2.8920,2.8900,2.8920,3
2012-09-24,06:40:00,2.8920,2.8960,2.8920,2.8950,32
2012-09-24,06:50:00,2.8970,2.8970,2.8940,2.8940,2
2012-09-24,06:55:00,2.8930,2.8930,2.8930,2.8930,1
2012-09-24,07:15:00,2.8920,2.8920,2.8920,2.8920,1
2012-09-24,07:35:00,2.8960,2.9030,2.8960,2.8980,30
2012-09-24,07:40:00,2.8960,2.8980,2.8940,2.8980,21
2012-09-24,07:55:00,2.8990,2.9000,2.8990,2.9000,7
2012-09-24,08:00:00,2.8960,2.8960,2.8960,2.8960,1
2012-09-24,08:05:00,2.9000,2.9000,2.9000,2.9000,1
2012-09-24,08:10:00,2.8980,2.8980,2.8980,2.8980,1
2012-09-24,08:20:00,2.8980,2.8980,2.8980,2.8980,1
2012-09-24,08:30:00,2.8970,2.9000,2.8970,2.8970,5
2012-09-24,08:35:00,2.9000,2.9000,2.9000,2.9000,1
2012-09-24,08:40:00,2.8980,2.8980,2.8950,2.8950,4
2012-09-24,08:45:00,2.8970,2.8980,2.8930,2.8930,8
2012-09-24,09:00:00,2.8970,2.8970,2.8970,2.8970,4
2012-09-24,09:10:00,2.8930,2.8930,2.8930,2.8930,2
2012-09-24,09:15:00,2.8920,2.8930,2.8920,2.8920,9
2012-09-24,09:20:00,2.8920,2.8950,2.8920,2.8950,8
2012-09-24,09:35:00,2.8910,2.8910,2.8910,2.8910,5
2012-09-24,09:40:00,2.8910,2.8960,2.8910,2.8960,12
2012-09-24,09:45:00,2.8960,2.8980,2.8900,2.8940,109
2012-09-24,09:50:00,2.8930,2.8940,2.8890,2.8890,9
2012-09-24,09:55:00,2.8900,2.8960,2.8890,2.8950,29
2012-09-24,10:00:00,2.8940,2.8950,2.8900,2.8910,14
2012-09-24,10:05:00,2.8890,2.8890,2.8880,2.8880,3
2012-09-24,10:10:00,2.8880,2.8890,2.8880,2.8890,2
2012-09-24,10:15:00,2.8880,2.8880,2.8880,2.8880,1
2012-09-24,10:20:00,2.8870,2.8920,2.8860,2.8920,13
2012-09-24,11:00:00,2.8880,2.8890,2.8860,2.8890,6
2012-09-24,11:05:00,2.8890,2.8890,2.8890,2.8890,3
2012-09-24,11:10:00,2.8900,2.8900,2.8880,2.8890,3
2012-09-24,11:20:00,2.8900,2.8900,2.8900,2.8900,1
2012-09-24,11:25:00,2.8880,2.8890,2.8880,2.8880,5
2012-09-24,11:30:00,2.8870,2.8870,2.8870,2.8870,5
2012-09-24,11:50:00,2.8870,2.8870,2.8870,2.8870,1
2012-09-24,12:00:00,2.8870,2.8880,2.8870,2.8880,3
2012-09-24,12:05:00,2.8860,2.8860,2.8830,2.8830,14
2012-09-24,12:10:00,2.8870,2.8870,2.8870,2.8870,3
2012-09-24,12:15:00,2.8880,2.8880,2.8880,2.8880,8
2012-09-24,12:20:00,2.8860,2.8860,2.8860,2.8860,1
2012-09-24,12:25:00,2.8870,2.8900,2.8870,2.8890,7
2012-09-24,12:30:00,2.8880,2.8880,2.8860,2.8860,15
2012-09-24,12:35:00,2.8870,2.8890,2.8860,2.8870,26
2012-09-24,12:40:00,2.8880,2.8900,2.8880,2.8890,25
2012-09-24,12:45:00,2.8880,2.8900,2.8880,2.8900,16
2012-09-24,12:50:00,2.8900,2.8910,2.8900,2.8910,7
2012-09-24,12:55:00,2.8900,2.8900,2.8880,2.8880,5
2012-09-24,13:00:00,2.8880,2.8880,2.8860,2.8860,19
2012-09-24,13:05:00,2.8870,2.8870,2.8830,2.8840,51
2012-09-24,13:10:00,2.8840,2.8850,2.8830,2.8850,15
2012-09-24,13:15:00,2.8840,2.8840,2.8800,2.8830,28
2012-09-24,13:20:00,2.8830,2.8830,2.8830,2.8830,9
2012-09-24,13:25:00,2.8820,2.8850,2.8820,2.8850,7
2012-09-24,13:30:00,2.8860,2.8880,2.8850,2.8850,7
2012-09-24,13:35:00,2.8850,2.8900,2.8850,2.8900,2
2012-09-24,13:40:00,2.8890,2.8920,2.8890,2.8920,11
2012-09-24,13:45:00,2.8920,2.8940,2.8870,2.8880,35
2012-09-24,13:50:00,2.8850,2.8850,2.8850,2.8850,3
2012-09-24,14:00:00,2.8890,2.8890,2.8860,2.8860,2
2012-09-24,14:05:00,2.8820,2.8830,2.8820,2.8830,2
2012-09-24,14:10:00,2.8850,2.8850,2.8850,2.8850,1
2012-09-24,14:15:00,2.8850,2.8850,2.8850,2.8850,1
2012-09-24,14:20:00,2.8820,2.8820,2.8820,2.8820,5
2012-09-24,14:25:00,2.8830,2.8830,2.8830,2.8830,2
2012-09-24,14:30:00,2.8820,2.8820,2.8770,2.8770,26
2012-09-24,14:35:00,2.8800,2.8810,2.8750,2.8760,38
2012-09-24,14:40:00,2.8760,2.8770,2.8760,2.8770,5
2012-09-24,14:45:00,2.8780,2.8780,2.8760,2.8760,7
2012-09-24,14:50:00,2.8760,2.8760,2.8740,2.8740,16
2012-09-24,14:55:00,2.8750,2.8760,2.8750,2.8760,12
2012-09-24,15:00:00,2.8770,2.8850,2.8770,2.8850,35
2012-09-24,15:05:00,2.8840,2.8840,2.8830,2.8830,9
2012-09-24,15:10:00,2.8800,2.8810,2.8800,2.8810,21
2012-09-24,15:15:00,2.8810,2.8810,2.8810,2.8810,5
2012-09-24,15:20:00,2.8810,2.8810,2.8780,2.8790,11
2012-09-24,15:25:00,2.8790,2.8840,2.8790,2.8840,5
2012-09-24,15:30:00,2.8830,2.8830,2.8800,2.8800,4
2012-09-24,15:35:00,2.8820,2.8820,2.8810,2.8820,10
2012-09-24,15:40:00,2.8820,2.8820,2.8820,2.8820,1
2012-09-24,15:50:00,2.8830,2.8830,2.8830,2.8830,3
2012-09-24,15:55:00,2.8810,2.8820,2.8810,2.8810,5
2012-09-24,16:00:00,2.8810,2.8810,2.8780,2.8780,11
2012-09-24,16:05:00,2.8780,2.8790,2.8780,2.8790,9
2012-09-24,16:10:00,2.8770,2.8770,2.8760,2.8760,8
2012-09-24,16:15:00,2.8760,2.8780,2.8760,2.8780,9
2012-09-24,16:20:00,2.8760,2.8760,2.8730,2.8730,6
2012-09-24,16:25:00,2.8730,2.8730,2.8690,2.8700,41
2012-09-24,16:30:00,2.8690,2.8750,2.8690,2.8750,8
2012-09-24,16:35:00,2.8740,2.8740,2.8740,2.8740,1
2012-09-24,16:40:00,2.8740,2.8740,2.8740,2.8740,1
2012-09-24,16:45:00,2.8740,2.8740,2.8740,2.8740,1
2012-09-24,16:50:00,2.8740,2.8740,2.8720,2.8720,5
2012-09-24,16:55:00,2.8730,2.8730,2.8700,2.8710,30
2012-09-24,17:00:00,2.8710,2.8710,2.8710,2.8710,1
2012-09-24,17:05:00,2.8700,2.8710,2.8700,2.8700,7
2012-09-24,17:10:00,2.8710,2.8710,2.8710,2.8710,4
2012-09-24,17:15:00,2.8690,2.8730,2.8690,2.8730,53
2012-09-24,17:20:00,2.8730,2.8730,2.8720,2.8720,5
2012-09-24,17:25:00,2.8700,2.8700,2.8660,2.8660,31
2012-09-24,17:30:00,2.8690,2.8690,2.8640,2.8640,20
2012-09-24,17:35:00,2.8650,2.8650,2.8600,2.8620,48
2012-09-24,17:40:00,2.8630,2.8630,2.8570,2.8600,80
2012-09-24,17:45:00,2.8600,2.8610,2.8560,2.8600,21
2012-09-24,17:50:00,2.8610,2.8630,2.8590,2.8590,29
2012-09-24,17:55:00,2.8590,2.8590,2.8580,2.8580,5
2012-09-24,18:00:00,2.8570,2.8570,2.8530,2.8540,49
2012-09-24,18:05:00,2.8550,2.8560,2.8540,2.8550,31
2012-09-24,18:10:00,2.8550,2.8550,2.8480,2.8530,116
2012-09-24,18:15:00,2.8540,2.8540,2.8520,2.8520,42
2012-09-24,18:20:00,2.8520,2.8530,2.8480,2.8480,74
2012-09-24,18:25:00,2.8470,2.8470,2.8410,2.8430,97
2012-09-24,18:30:00,2.8420,2.8440,2.8410,2.8410,35
2012-09-24,18:35:00,2.8410,2.8420,2.8410,2.8410,28
2012-09-24,18:40:00,2.8410,2.8470,2.8410,2.8460,52
2012-09-24,18:45:00,2.8460,2.8500,2.8460,2.8460,27
2012-09-24,18:50:00,2.8460,2.8480,2.8450,2.8470,34
2012-09-24,18:55:00,2.8460,2.8470,2.8460,2.8460,9
2012-09-24,19:00:00,2.8460,2.8470,2.8440,2.8460,36
2012-09-24,19:05:00,2.8480,2.8510,2.8470,2.8510,17
2012-09-24,19:10:00,2.8490,2.8530,2.8470,2.8530,53
2012-09-24,19:15:00,2.8520,2.8550,2.8520,2.8550,18
2012-09-24,19:20:00,2.8540,2.8550,2.8480,2.8490,235
2012-09-24,19:25:00,2.8490,2.8540,2.8440,2.8490,198
2012-09-24,19:30:00,2.8480,2.8490,2.8430,2.8480,65
2012-09-24,19:35:00,2.8480,2.8490,2.8440,2.8490,141
2012-09-24,19:40:00,2.8490,2.8490,2.8460,2.8460,63
2012-09-24,19:45:00,2.8470,2.8480,2.8470,2.8470,252
2012-09-24,19:50:00,2.8470,2.8590,2.8470,2.8590,275
2012-09-24,19:55:00,2.8580,2.8730,2.8580,2.8710,199
2012-09-24,20:00:00,2.8710,2.8710,2.8640,2.8640,376
2012-09-24,20:05:00,2.8630,2.8670,2.8600,2.8670,88
2012-09-24,20:10:00,2.8670,2.8680,2.8510,2.8550,377
2012-09-24,20:15:00,2.8580,2.8710,2.8550,2.8690,203
2012-09-24,20:20:00,2.8690,2.8710,2.8640,2.8650,202
2012-09-24,20:25:00,2.8650,2.8660,2.8500,2.8500,356
2012-09-24,20:30:00,2.8500,2.8500,2.8400,2.8420,467
2012-09-24,20:35:00,2.8410,2.8480,2.8380,2.8450,288
2012-09-24,20:40:00,2.8450,2.8540,2.8440,2.8490,564
2012-09-24,20:45:00,2.8500,2.8650,2.8480,2.8630,546
2012-09-24,20:50:00,2.8620,2.8650,2.8570,2.8640,225
2012-09-24,20:55:00,2.8640,2.8760,2.8640,2.8670,712
2012-09-24,21:00:00,2.8660,2.8660,2.8540,2.8630,1352
2012-09-24,21:05:00,2.8620,2.8620,2.8520,2.8530,600
2012-09-24,21:10:00,2.8530,2.8560,2.8500,2.8520,804
2012-09-24,21:15:00,2.8520,2.8520,2.8390,2.8420,1087
2012-09-24,21:20:00,2.8410,2.8410,2.8300,2.8340,1303
2012-09-24,21:25:00,2.8350,2.8430,2.8320,2.8370,678
2012-09-24,21:30:00,2.8380,2.8390,2.8330,2.8360,334
2012-09-24,21:35:00,2.8360,2.8360,2.8270,2.8290,994
2012-09-24,21:40:00,2.8300,2.8310,2.8220,2.8260,1095
2012-09-24,21:45:00,2.8250,2.8340,2.8250,2.8270,536
2012-09-24,21:50:00,2.8260,2.8280,2.8230,2.8270,576
2012-09-24,21:55:00,2.8280,2.8360,2.8250,2.8300,627
2012-09-24,22:00:00,2.8300,2.8330,2.8280,2.8290,394
2012-09-24,22:05:00,2.8290,2.8440,2.8290,2.8410,580
2012-09-24,22:10:00,2.8400,2.8440,2.8380,2.8400,244
2012-09-24,22:15:00,2.8390,2.8390,2.8180,2.8190,1124
2012-09-24,22:20:00,2.8190,2.8260,2.8150,2.8260,790
2012-09-24,22:25:00,2.8260,2.8290,2.8230,2.8240,388
2012-09-24,22:30:00,2.8240,2.8260,2.8210,2.8250,309
2012-09-24,22:35:00,2.8250,2.8250,2.8140,2.8160,458
2012-09-24,22:40:00,2.8160,2.8210,2.8150,2.8190,312
2012-09-24,22:45:00,2.8190,2.8200,2.8150,2.8180,131
2012-09-24,22:50:00,2.8180,2.8260,2.8170,2.8230,422
2012-09-24,22:55:00,2.8240,2.8340,2.8220,2.8330,358
2012-09-24,23:00:00,2.8310,2.8390,2.8310,2.8350,351
2012-09-24,23:05:00,2.8340,2.8430,2.8340,2.8360,505
2012-09-24,23:10:00,2.8360,2.8430,2.8360,2.8390,337
2012-09-24,23:15:00,2.8380,2.8480,2.8360,2.8460,531
2012-09-24,23:20:00,2.8460,2.8590,2.8460,2.8560,1342
2012-09-24,23:25:00,2.8560,2.8590,2.8500,2.8580,459
2012-09-24,23:30:00,2.8580,2.8640,2.8570,2.8630,549
2012-09-24,23:35:00,2.8640,2.8720,2.8550,2.8580,971
2012-09-24,23:40:00,2.8570,2.8570,2.8470,2.8490,571
2012-09-24,23:45:00,2.8490,2.8540,2.8450,2.8500,259
2012-09-24,23:50:00,2.8520,2.8540,2.8460,2.8500,280
2012-09-24,23:55:00,2.8510,2.8510,2.8430,2.8430,213
2012-09-25,00:00:00,2.8440,2.8460,2.8380,2.8450,429
2012-09-25,00:05:00,2.8470,2.8520,2.8450,2.8460,272
2012-09-25,00:10:00,2.8460,2.8600,2.8460,2.8560,583
2012-09-25,00:15:00,2.8560,2.8590,2.8490,2.8500,136
2012-09-25,00:20:00,2.8490,2.8540,2.8470,2.8540,170
2012-09-25,00:25:00,2.8540,2.8570,2.8420,2.8440,539
2012-09-25,00:30:00,2.8430,2.8440,2.8280,2.8340,629
2012-09-25,00:35:00,2.8340,2.8390,2.8250,2.8250,767
2012-09-25,00:40:00,2.8260,2.8280,2.8200,2.8250,700
2012-09-25,00:45:00,2.8250,2.8280,2.8210,2.8250,231
2012-09-25,00:50:00,2.8240,2.8300,2.8210,2.8280,709
2012-09-25,00:55:00,2.8280,2.8380,2.8240,2.8350,752
2012-09-25,01:00:00,2.8350,2.8460,2.8320,2.8450,635
2012-09-25,01:05:00,2.8450,2.8550,2.8450,2.8520,744
2012-09-25,01:10:00,2.8520,2.8620,2.8510,2.8560,607
2012-09-25,01:15:00,2.8570,2.8680,2.8550,2.8650,878
2012-09-25,01:20:00,2.8660,2.8670,2.8550,2.8570,585
2012-09-25,01:25:00,2.8570,2.8590,2.8480,2.8540,866
2012-09-25,01:30:00,2.8550,2.8610,2.8470,2.8480,373
2012-09-25,01:35:00,2.8470,2.8470,2.8370,2.8390,705
2012-09-25,01:40:00,2.8390,2.8490,2.8390,2.8410,443
2012-09-25,01:45:00,2.8410,2.8500,2.8400,2.8490,389
2012-09-25,01:50:00,2.8490,2.8510,2.8420,2.8490,260
2012-09-25,01:55:00,2.8490,2.8500,2.8460,2.8490,204
2012-09-25,02:00:00,2.8500,2.8510,2.8480,2.8510,197
2012-09-25,02:05:00,2.8510,2.8520,2.8460,2.8490,209
2012-09-25,02:10:00,2.8500,2.8620,2.8450,2.8580,799
2012-09-25,02:15:00,2.8580,2.8620,2.8480,2.8480,511
2012-09-25,02:20:00,2.8470,2.8540,2.8430,2.8430,485
2012-09-25,02:25:00,2.8420,2.8440,2.8350,2.8380,2677
2012-09-25,02:30:00,2.8380,2.8450,2.8380,2.8430,374
2012-09-25,02:35:00,2.8430,2.8430,2.8400,2.8430,135
2012-09-25,02:40:00,2.8430,2.8470,2.8430,2.8470,211
2012-09-25,02:45:00,2.8460,2.8470,2.8450,2.8460,109
2012-09-25,02:50:00,2.8460,2.8460,2.8450,2.8460,70
2012-09-25,02:55:00,2.8450,2.8470,2.8440,2.8440,99
2012-09-25,03:00:00,2.8440,2.8450,2.8430,2.8440,86
2012-09-25,03:05:00,2.8430,2.8460,2.8420,2.8460,71
2012-09-25,03:10:00,2.8470,2.8480,2.8470,2.8470,30
2012-09-25,03:15:00,2.8480,2.8480,2.8460,2.8460,23
2012-09-25,03:20:00,2.8480,2.8480,2.8460,2.8480,49
2012-09-25,03:25:00,2.8480,2.8480,2.8460,2.8460,26
2012-09-25,03:30:00,2.8470,2.8480,2.8470,2.8480,17
2012-09-25,03:35:00,2.8470,2.8470,2.8460,2.8460,11
2012-09-25,03:40:00,2.8460,2.8460,2.8460,2.8460,14
2012-09-25,03:45:00,2.8460,2.8520,2.8460,2.8520,112
2012-09-25,03:50:00,2.8520,2.8530,2.8500,2.8520,101
2012-09-25,03:55:00,2.8510,2.8520,2.8470,2.8470,73
2012-09-25,04:00:00,2.8470,2.8500,2.8470,2.8500,61
2012-09-25,04:05:00,2.8490,2.8540,2.8480,2.8500,81
2012-09-25,04:10:00,2.8500,2.8500,2.8460,2.8460,33
2012-09-25,04:15:00,2.8460,2.8470,2.8450,2.8450,30
2012-09-25,04:20:00,2.8450,2.8490,2.8450,2.8450,25
2012-09-25,04:25:00,2.8450,2.8460,2.8440,2.8440,38
2012-09-25,04:30:00,2.8450,2.8450,2.8370,2.8370,7
2012-09-25,04:35:00,2.8440,2.8450,2.8440,2.8440,14
2012-09-25,04:40:00,2.8440,2.8450,2.8440,2.8440,19
2012-09-25,04:45:00,2.8440,2.8460,2.8440,2.8450,66
2012-09-25,04:50:00,2.8500,2.8530,2.8500,2.8510,81
2012-09-25,04:55:00,2.8540,2.8540,2.8510,2.8520,15
2012-09-25,05:00:00,2.8530,2.8550,2.8530,2.8550,6
2012-09-25,05:05:00,2.8560,2.8600,2.8560,2.8600,49
2012-09-25,05:10:00,2.8600,2.8610,2.8570,2.8610,57
2012-09-25,06:00:00,2.8500,2.8580,2.8500,2.8560,37
2012-09-25,06:05:00,2.8570,2.8570,2.8540,2.8540,9
2012-09-25,06:10:00,2.8540,2.8560,2.8540,2.8560,23
2012-09-25,06:20:00,2.8580,2.8600,2.8580,2.8600,20
2012-09-25,06:25:00,2.8580,2.8580,2.8580,2.8580,1
2012-09-25,06:30:00,2.8590,2.8590,2.8590,2.8590,3
2012-09-25,06:35:00,2.8600,2.8630,2.8600,2.8630,3
2012-09-25,06:40:00,2.8620,2.8630,2.8620,2.8630,6
2012-09-25,06:45:00,2.8650,2.8650,2.8650,2.8650,5
2012-09-25,07:00:00,2.8600,2.8640,2.8600,2.8640,8
2012-09-25,07:05:00,2.8620,2.8620,2.8620,2.8620,2
2012-09-25,07:10:00,2.8640,2.8640,2.8640,2.8640,1
2012-09-25,07:15:00,2.8640,2.8670,2.8640,2.8670,3
2012-09-25,07:35:00,2.8670,2.8670,2.8670,2.8670,3
2012-09-25,08:05:00,2.8630,2.8630,2.8630,2.8630,2
2012-09-25,08:10:00,2.8610,2.8610,2.8610,2.8610,2
2012-09-25,08:20:00,2.8630,2.8640,2.8630,2.8640,3
2012-09-25,08:45:00,2.8640,2.8640,2.8640,2.8640,7
2012-09-25,08:55:00,2.8630,2.8650,2.8630,2.8650,2
2012-09-25,09:05:00,2.8640,2.8650,2.8640,2.8650,2
2012-09-25,09:30:00,2.8650,2.8650,2.8650,2.8650,1
2012-09-25,09:40:00,2.8620,2.8640,2.8620,2.8640,3
2012-09-25,10:05:00,2.8620,2.8620,2.8600,2.8600,9
2012-09-25,10:20:00,2.8580,2.8580,2.8580,2.8580,8
2012-09-25,10:35:00,2.8600,2.8600,2.8600,2.8600,4
2012-09-25,11:10:00,2.8610,2.8670,2.8610,2.8670,100
2012-09-25,11:15:00,2.8660,2.8700,2.8660,2.8700,52
2012-09-25,12:10:00,2.8600,2.8600,2.8600,2.8600,1
2012-09-25,12:20:00,2.8600,2.8600,2.8600,2.8600,1
2012-09-25,12:30:00,2.8590,2.8620,2.8560,2.8560,19
2012-09-25,12:35:00,2.8570,2.8620,2.8570,2.8580,8
2012-09-25,12:40:00,2.8590,2.8590,2.8580,2.8580,6
2012-09-25,12:45:00,2.8590,2.8610,2.8590,2.8610,5
2012-09-25,12:50:00,2.8600,2.8600,2.8600,2.8600,6
2012-09-25,12:55:00,2.8610,2.8640,2.8610,2.8640,17
2012-09-25,13:00:00,2.8640,2.8660,2.8640,2.8660,28
2012-09-25,13:05:00,2.8650,2.8650,2.8630,2.8650,30
2012-09-25,13:10:00,2.8640,2.8650,2.8610,2.8610,49
2012-09-25,13:15:00,2.8630,2.8650,2.8620,2.8640,36
2012-09-25,13:20:00,2.8640,2.8640,2.8630,2.8630,16
2012-09-25,13:25:00,2.8650,2.8650,2.8630,2.8630,21
2012-09-25,13:30:00,2.8630,2.8630,2.8600,2.8600,6
2012-09-25,13:35:00,2.8600,2.8600,2.8570,2.8570,16
2012-09-25,13:40:00,2.8570,2.8570,2.8540,2.8560,20
2012-09-25,13:45:00,2.8560,2.8560,2.8530,2.8550,12
2012-09-25,13:50:00,2.8550,2.8550,2.8530,2.8540,7
2012-09-25,13:55:00,2.8540,2.8540,2.8540,2.8540,2
2012-09-25,14:00:00,2.8530,2.8570,2.8520,2.8560,32
2012-09-25,14:05:00,2.8550,2.8560,2.8540,2.8550,15
2012-09-25,14:10:00,2.8540,2.8540,2.8520,2.8520,5
2012-09-25,14:15:00,2.8520,2.8530,2.8500,2.8500,23
2012-09-25,14:20:00,2.8510,2.8530,2.8510,2.8520,20
2012-09-25,14:25:00,2.8520,2.8540,2.8520,2.8540,11
2012-09-25,14:30:00,2.8520,2.8550,2.8520,2.8550,8
2012-09-25,14:35:00,2.8540,2.8540,2.8520,2.8520,3
2012-09-25,14:40:00,2.8510,2.8510,2.8500,2.8500,5
2012-09-25,14:45:00,2.8520,2.8530,2.8480,2.8500,27
2012-09-25,14:50:00,2.8500,2.8500,2.8490,2.8490,4
2012-09-25,14:55:00,2.8480,2.8500,2.8480,2.8500,27
2012-09-25,15:00:00,2.8500,2.8500,2.8500,2.8500,6
2012-09-25,15:05:00,2.8500,2.8500,2.8500,2.8500,4
2012-09-25,15:10:00,2.8480,2.8480,2.8450,2.8450,15
2012-09-25,15:15:00,2.8460,2.8480,2.8460,2.8480,15
2012-09-25,15:20:00,2.8480,2.8490,2.8450,2.8450,31
2012-09-25,15:25:00,2.8460,2.8480,2.8440,2.8480,21
2012-09-25,15:30:00,2.8480,2.8490,2.8470,2.8470,15
2012-09-25,15:35:00,2.8470,2.8470,2.8460,2.8470,13
2012-09-25,15:40:00,2.8460,2.8460,2.8440,2.8450,76
2012-09-25,15:45:00,2.8450,2.8470,2.8450,2.8470,4
2012-09-25,15:50:00,2.8470,2.8490,2.8470,2.8490,8
2012-09-25,15:55:00,2.8500,2.8500,2.8500,2.8500,6
2012-09-25,16:00:00,2.8490,2.8490,2.8490,2.8490,2
2012-09-25,16:05:00,2.8490,2.8490,2.8480,2.8480,5
2012-09-25,16:10:00,2.8480,2.8500,2.8480,2.8500,11
2012-09-25,16:15:00,2.8510,2.8570,2.8510,2.8560,23
2012-09-25,16:20:00,2.8560,2.8560,2.8520,2.8520,10
2012-09-25,16:25:00,2.8510,2.8510,2.8500,2.8500,3
2012-09-25,16:30:00,2.8490,2.8530,2.8490,2.8530,10
2012-09-25,16:35:00,2.8510,2.8510,2.8480,2.8480,8
2012-09-25,16:40:00,2.8500,2.8530,2.8500,2.8530,4
2012-09-25,16:45:00,2.8530,2.8530,2.8460,2.8460,24
2012-09-25,16:50:00,2.8440,2.8480,2.8440,2.8470,20
2012-09-25,16:55:00,2.8460,2.8470,2.8460,2.8460,4
2012-09-25,17:00:00,2.8450,2.8480,2.8440,2.8460,32
2012-09-25,17:05:00,2.8470,2.8470,2.8470,2.8470,1
2012-09-25,17:10:00,2.8490,2.8490,2.8460,2.8470,12
2012-09-25,17:15:00,2.8480,2.8530,2.8460,2.8530,13
2012-09-25,17:20:00,2.8530,2.8530,2.8510,2.8530,10
2012-09-25,17:25:00,2.8530,2.8530,2.8510,2.8510,7
2012-09-25,17:30:00,2.8510,2.8510,2.8490,2.8490,3
2012-09-25,17:35:00,2.8500,2.8520,2.8500,2.8510,4
2012-09-25,17:40:00,2.8500,2.8500,2.8480,2.8490,23
2012-09-25,17:45:00,2.8470,2.8470,2.8430,2.8470,18
2012-09-25,17:50:00,2.8450,2.8500,2.8450,2.8500,7
2012-09-25,17:55:00,2.8510,2.8510,2.8500,2.8510,5
2012-09-25,18:00:00,2.8480,2.8500,2.8450,2.8500,25
2012-09-25,18:05:00,2.8510,2.8550,2.8510,2.8520,22
2012-09-25,18:10:00,2.8520,2.8530,2.8520,2.8530,7
2012-09-25,18:15:00,2.8520,2.8520,2.8510,2.8520,6
2012-09-25,18:20:00,2.8520,2.8560,2.8510,2.8540,32
2012-09-25,18:25:00,2.8550,2.8570,2.8510,2.8570,28
2012-09-25,18:30:00,2.8580,2.8600,2.8580,2.8600,23
2012-09-25,18:35:00,2.8600,2.8610,2.8570,2.8580,19
2012-09-25,18:40:00,2.8570,2.8570,2.8540,2.8540,11
2012-09-25,18:45:00,2.8550,2.8550,2.8520,2.8550,19
2012-09-25,18:50:00,2.8550,2.8590,2.8550,2.8550,29
2012-09-25,18:55:00,2.8560,2.8590,2.8560,2.8590,26
2012-09-25,19:00:00,2.8600,2.8600,2.8530,2.8540,19
2012-09-25,19:05:00,2.8540,2.8540,2.8520,2.8540,9
2012-09-25,19:10:00,2.8540,2.8560,2.8540,2.8560,11
2012-09-25,19:15:00,2.8560,2.8680,2.8550,2.8630,142
2012-09-25,19:20:00,2.8610,2.8690,2.8610,2.8670,66
2012-09-25,19:25:00,2.8650,2.8650,2.8610,2.8620,79
2012-09-25,19:30:00,2.8600,2.8600,2.8580,2.8600,21
2012-09-25,19:35:00,2.8590,2.8640,2.8590,2.8630,36
2012-09-25,19:40:00,2.8630,2.8670,2.8620,2.8660,46
2012-09-25,19:45:00,2.8680,2.8690,2.8650,2.8650,71
2012-09-25,19:50:00,2.8650,2.8660,2.8590,2.8610,78
2012-09-25,19:55:00,2.8620,2.8640,2.8610,2.8610,16
2012-09-25,20:00:00,2.8610,2.8720,2.8560,2.8670,369
2012-09-25,20:05:00,2.8670,2.8740,2.8660,2.8740,242
2012-09-25,20:10:00,2.8750,2.8770,2.8710,2.8740,222
2012-09-25,20:15:00,2.8740,2.8790,2.8720,2.8760,118
2012-09-25,20:20:00,2.8750,2.8760,2.8740,2.8760,65
2012-09-25,20:25:00,2.8760,2.8790,2.8740,2.8790,175
2012-09-25,20:30:00,2.8760,2.8780,2.8690,2.8710,146
2012-09-25,20:35:00,2.8710,2.8750,2.8690,2.8710,297
2012-09-25,20:40:00,2.8700,2.8730,2.8660,2.8680,125
2012-09-25,20:45:00,2.8690,2.8690,2.8630,2.8670,148
2012-09-25,20:50:00,2.8670,2.8720,2.8640,2.8710,192
2012-09-25,20:55:00,2.8710,2.8790,2.8700,2.8790,428
2012-09-25,21:00:00,2.8800,2.8810,2.8480,2.8710,1433
2012-09-25,21:05:00,2.8710,2.8750,2.8660,2.8690,283
2012-09-25,21:10:00,2.8690,2.8790,2.8670,2.8720,358
2012-09-25,21:15:00,2.8720,2.8720,2.8630,2.8660,288
2012-09-25,21:20:00,2.8660,2.8690,2.8580,2.8620,457
2012-09-25,21:25:00,2.8600,2.8660,2.8590,2.8630,146
2012-09-25,21:30:00,2.8630,2.8700,2.8600,2.8620,286
2012-09-25,21:35:00,2.8620,2.8690,2.8610,2.8690,203
2012-09-25,21:40:00,2.8680,2.8710,2.8660,2.8690,211
2012-09-25,21:45:00,2.8680,2.8680,2.8630,2.8630,154
2012-09-25,21:50:00,2.8650,2.8700,2.8630,2.8650,337
2012-09-25,21:55:00,2.8650,2.8690,2.8650,2.8660,186
2012-09-25,22:00:00,2.8650,2.8800,2.8650,2.8760,721
2012-09-25,22:05:00,2.8770,2.8840,2.8700,2.8720,658
2012-09-25,22:10:00,2.8710,2.8770,2.8710,2.8760,166
2012-09-25,22:15:00,2.8770,2.8780,2.8710,2.8710,182
2012-09-25,22:20:00,2.8710,2.8760,2.8710,2.8740,178
2012-09-25,22:25:00,2.8740,2.8750,2.8660,2.8680,231
2012-09-25,22:30:00,2.8680,2.8750,2.8630,2.8740,270
2012-09-25,22:35:00,2.8740,2.8740,2.8650,2.8670,136
2012-09-25,22:40:00,2.8670,2.8680,2.8630,2.8670,287
2012-09-25,22:45:00,2.8670,2.8740,2.8660,2.8720,223
2012-09-25,22:50:00,2.8720,2.8750,2.8710,2.8750,263
2012-09-25,22:55:00,2.8750,2.8780,2.8710,2.8750,337
2012-09-25,23:00:00,2.8750,2.8770,2.8730,2.8750,313
2012-09-25,23:05:00,2.8750,2.8820,2.8750,2.8750,361
2012-09-25,23:10:00,2.8750,2.8790,2.8750,2.8770,160
2012-09-25,23:15:00,2.8770,2.8780,2.8760,2.8770,124
2012-09-25,23:20:00,2.8770,2.8810,2.8760,2.8770,140
2012-09-25,23:25:00,2.8770,2.8800,2.8750,2.8800,216
2012-09-25,23:30:00,2.8810,2.8860,2.8770,2.8780,518
2012-09-25,23:35:00,2.8780,2.8820,2.8730,2.8800,368
2012-09-25,23:40:00,2.8800,2.8880,2.8790,2.8790,399
2012-09-25,23:45:00,2.8800,2.8810,2.8750,2.8790,168
2012-09-25,23:50:00,2.8780,2.8800,2.8750,2.8790,145
2012-09-25,23:55:00,2.8780,2.8820,2.8760,2.8820,155
2012-09-26,00:00:00,2.8810,2.8890,2.8810,2.8870,598
2012-09-26,00:05:00,2.8860,2.8920,2.8840,2.8890,434
2012-09-26,00:10:00,2.8880,2.8880,2.8840,2.8850,111
2012-09-26,00:15:00,2.8840,2.8840,2.8790,2.8820,127
2012-09-26,00:20:00,2.8820,2.8840,2.8790,2.8800,226
2012-09-26,00:25:00,2.8800,2.8810,2.8740,2.8770,255
2012-09-26,00:30:00,2.8780,2.8820,2.8780,2.8790,245
2012-09-26,00:35:00,2.8800,2.8800,2.8770,2.8800,112
2012-09-26,00:40:00,2.8800,2.8810,2.8770,2.8770,129
2012-09-26,00:45:00,2.8770,2.8790,2.8740,2.8780,182
2012-09-26,00:50:00,2.8780,2.8810,2.8770,2.8810,130
2012-09-26,00:55:00,2.8800,2.8850,2.8770,2.8810,288
2012-09-26,01:00:00,2.8820,2.8880,2.8800,2.8880,332
2012-09-26,01:05:00,2.8890,2.8890,2.8830,2.8830,376
2012-09-26,01:10:00,2.8820,2.8820,2.8770,2.8770,200
2012-09-26,01:15:00,2.8760,2.8790,2.8740,2.8790,184
2012-09-26,01:20:00,2.8790,2.8810,2.8770,2.8790,116
2012-09-26,01:25:00,2.8790,2.8810,2.8780,2.8780,264
2012-09-26,01:30:00,2.8780,2.8810,2.8770,2.8770,186
2012-09-26,01:35:00,2.8770,2.8790,2.8740,2.8740,290
2012-09-26,01:40:00,2.8750,2.8790,2.8720,2.8780,233
2012-09-26,01:45:00,2.8780,2.8840,2.8770,2.8820,323
2012-09-26,01:50:00,2.8820,2.8930,2.8810,2.8880,716
2012-09-26,01:55:00,2.8890,2.8980,2.8880,2.8910,798
2012-09-26,02:00:00,2.8920,2.9050,2.8910,2.9040,1108
2012-09-26,02:05:00,2.9050,2.9110,2.8970,2.9030,1852
2012-09-26,02:10:00,2.9040,2.9050,2.8930,2.8960,812
2012-09-26,02:15:00,2.8950,2.9050,2.8870,2.9020,963
2012-09-26,02:20:00,2.9020,2.9090,2.8990,2.9030,1114
2012-09-26,02:25:00,2.9030,2.9330,2.9020,2.9280,7929
2012-09-26,02:30:00,2.9280,2.9330,2.9270,2.9310,1218
2012-09-26,02:35:00,2.9330,2.9340,2.9290,2.9310,379
2012-09-26,02:40:00,2.9320,2.9350,2.9290,2.9340,380
2012-09-26,02:45:00,2.9340,2.9430,2.9340,2.9430,618
2012-09-26,02:50:00,2.9430,2.9430,2.9370,2.9380,198
2012-09-26,02:55:00,2.9380,2.9380,2.9350,2.9360,140
2012-09-26,03:00:00,2.9350,2.9380,2.9340,2.9350,40
2012-09-26,03:05:00,2.9360,2.9370,2.9340,2.9340,48
2012-09-26,03:10:00,2.9340,2.9350,2.9330,2.9330,122
2012-09-26,03:15:00,2.9340,2.9350,2.9330,2.9350,83
2012-09-26,03:20:00,2.9350,2.9360,2.9330,2.9340,141
2012-09-26,03:25:00,2.9340,2.9370,2.9340,2.9370,61
2012-09-26,03:30:00,2.9370,2.9370,2.9360,2.9360,44
2012-09-26,03:35:00,2.9360,2.9370,2.9350,2.9370,58
2012-09-26,03:40:00,2.9370,2.9380,2.9360,2.9380,92
2012-09-26,03:45:00,2.9370,2.9380,2.9350,2.9350,71
2012-09-26,03:50:00,2.9360,2.9370,2.9350,2.9370,15
2012-09-26,03:55:00,2.9380,2.9380,2.9370,2.9370,40
2012-09-26,04:00:00,2.9370,2.9400,2.9370,2.9400,96
2012-09-26,04:05:00,2.9410,2.9410,2.9400,2.9400,36
2012-09-26,04:10:00,2.9390,2.9410,2.9380,2.9410,42
2012-09-26,04:15:00,2.9390,2.9400,2.9380,2.9390,25
2012-09-26,04:20:00,2.9380,2.9380,2.9380,2.9380,8
2012-09-26,04:25:00,2.9380,2.9390,2.9380,2.9380,11
2012-09-26,04:30:00,2.9380,2.9390,2.9240,2.9390,13
2012-09-26,04:35:00,2.9390,2.9390,2.9380,2.9380,66
2012-09-26,04:40:00,2.9380,2.9390,2.9370,2.9390,31
2012-09-26,04:45:00,2.9390,2.9410,2.9390,2.9400,12
2012-09-26,04:50:00,2.9390,2.9390,2.9390,2.9390,15
2012-09-26,04:55:00,2.9390,2.9400,2.9390,2.9400,19
2012-09-26,05:00:00,2.9400,2.9460,2.9400,2.9450,38
2012-09-26,05:05:00,2.9450,2.9480,2.9450,2.9480,28
2012-09-26,05:10:00,2.9490,2.9540,2.9490,2.9500,166
2012-09-26,06:00:00,2.9420,2.9420,2.9410,2.9420,4
2012-09-26,06:05:00,2.9460,2.9460,2.9440,2.9440,13
2012-09-26,06:15:00,2.9460,2.9460,2.9450,2.9450,4
2012-09-26,06:20:00,2.9450,2.9450,2.9450,2.9450,10
2012-09-26,06:25:00,2.9450,2.9450,2.9440,2.9440,7
2012-09-26,06:30:00,2.9470,2.9520,2.9470,2.9520,10
2012-09-26,06:45:00,2.9500,2.9500,2.9500,2.9500,1
2012-09-26,07:00:00,2.9440,2.9440,2.9440,2.9440,1
2012-09-26,07:15:00,2.9420,2.9420,2.9420,2.9420,10
2012-09-26,07:25:00,2.9420,2.9420,2.9420,2.9420,3
2012-09-26,08:35:00,2.9410,2.9410,2.9410,2.9410,2
2012-09-26,08:55:00,2.9410,2.9410,2.9410,2.9410,4
2012-09-26,09:10:00,2.9380,2.9380,2.9380,2.9380,2
2012-09-26,09:15:00,2.9500,2.9500,2.9500,2.9500,1
2012-09-26,09:50:00,2.9440,2.9450,2.9440,2.9450,3
2012-09-26,09:55:00,2.9440,2.9450,2.9440,2.9450,4
2012-09-26,10:00:00,2.9450,2.9460,2.9420,2.9440,8
2012-09-26,10:35:00,2.9380,2.9380,2.9380,2.9380,1
2012-09-26,10:50:00,2.9440,2.9440,2.9440,2.9440,1
2012-09-26,11:15:00,2.9420,2.9420,2.9400,2.9400,4
2012-09-26,11:25:00,2.9430,2.9430,2.9430,2.9430,1
2012-09-26,11:35:00,2.9420,2.9420,2.9420,2.9420,1
2012-09-26,11:50:00,2.9410,2.9410,2.9410,2.9410,1
2012-09-26,11:55:00,2.9410,2.9410,2.9410,2.9410,4
2012-09-26,12:25:00,2.9400,2.9410,2.9400,2.9400,4
2012-09-26,12:50:00,2.9450,2.9450,2.9450,2.9450,3
2012-09-26,12:55:00,2.9450,2.9450,2.9410,2.9410,22
2012-09-26,13:15:00,2.9430,2.9430,2.9430,2.9430,1
2012-09-26,13:20:00,2.9430,2.9430,2.9430,2.9430,10
2012-09-26,13:40:00,2.9440,2.9440,2.9430,2.9440,6
2012-09-26,14:25:00,2.9470,2.9470,2.9460,2.9460,3
2012-09-26,14:30:00,2.9480,2.9480,2.9480,2.9480,1
2012-09-26,14:40:00,2.9480,2.9490,2.9470,2.9490,9
2012-09-26,14:45:00,2.9490,2.9500,2.9490,2.9500,18
2012-09-26,15:00:00,2.9500,2.9500,2.9500,2.9500,5
2012-09-26,15:30:00,2.9470,2.9470,2.9440,2.9440,5
2012-09-26,15:55:00,2.9430,2.9430,2.9430,2.9430,1
2012-09-26,16:45:00,2.9500,2.9520,2.9500,2.9520,3
2012-09-26,16:50:00,2.9540,2.9550,2.9540,2.9550,5
2012-09-26,17:05:00,2.9570,2.9570,2.9570,2.9570,1
2012-09-26,17:10:00,2.9570,2.9570,2.9570,2.9570,3
2012-09-26,17:15:00,2.9570,2.9570,2.9570,2.9570,1
2012-09-26,17:25:00,2.9570,2.9570,2.9570,2.9570,6
2012-09-26,17:30:00,2.9570,2.9600,2.9570,2.9600,7
2012-09-26,17:40:00,2.9600,2.9600,2.9600,2.9600,2
2012-09-26,17:45:00,2.9630,2.9650,2.9630,2.9650,2
2012-09-26,18:00:00,2.9540,2.9540,2.9530,2.9530,5
2012-09-26,18:05:00,2.9520,2.9520,2.9520,2.9520,1
2012-09-26,18:20:00,2.9430,2.9430,2.9430,2.9430,2
2012-09-26,19:05:00,2.9450,2.9500,2.9450,2.9500,9
2012-09-26,19:10:00,2.9520,2.9520,2.9520,2.9520,1
2012-09-26,19:15:00,2.9500,2.9540,2.9500,2.9540,9
2012-09-26,19:25:00,2.9500,2.9500,2.9450,2.9480,15
2012-09-26,19:30:00,2.9460,2.9470,2.9460,2.9470,14
2012-09-26,19:35:00,2.9500,2.9510,2.9500,2.9510,2
2012-09-26,19:40:00,2.9520,2.9520,2.9520,2.9520,1
2012-09-26,19:45:00,2.9530,2.9670,2.9530,2.9670,72
2012-09-26,19:50:00,2.9670,2.9670,2.9640,2.9640,15
2012-09-26,19:55:00,2.9650,2.9650,2.9590,2.9590,18
2012-09-26,20:00:00,2.9610,2.9610,2.9550,2.9550,12
2012-09-26,20:05:00,2.9570,2.9570,2.9570,2.9570,1
2012-09-26,20:10:00,2.9550,2.9550,2.9480,2.9510,28
2012-09-26,20:15:00,2.9480,2.9480,2.9330,2.9380,48
2012-09-26,20:20:00,2.9390,2.9390,2.9380,2.9380,16
2012-09-26,20:25:00,2.9350,2.9360,2.9330,2.9330,31
2012-09-26,20:30:00,2.9340,2.9450,2.9310,2.9370,58
2012-09-26,20:35:00,2.9310,2.9340,2.9270,2.9280,40
2012-09-26,20:40:00,2.9320,2.9380,2.9320,2.9380,16
2012-09-26,20:45:00,2.9370,2.9500,2.9350,2.9450,54
2012-09-26,20:50:00,2.9450,2.9450,2.9430,2.9450,67
2012-09-26,20:55:00,2.9450,2.9520,2.9370,2.9510,63
2012-09-26,21:00:00,2.9530,2.9820,2.9530,2.9780,283
2012-09-26,21:05:00,2.9770,2.9780,2.9630,2.9680,160
2012-09-26,21:10:00,2.9700,2.9700,2.9610,2.9660,84
2012-09-26,21:15:00,2.9680,2.9700,2.9660,2.9680,163
2012-09-26,21:20:00,2.9690,2.9720,2.9660,2.9720,100
2012-09-26,21:25:00,2.9730,2.9730,2.9610,2.9610,59
2012-09-26,21:30:00,2.9640,2.9650,2.9580,2.9590,87
2012-09-26,21:35:00,2.9590,2.9610,2.9580,2.9580,32
2012-09-26,21:40:00,2.9630,2.9720,2.9610,2.9710,226
2012-09-26,21:45:00,2.9700,2.9740,2.9660,2.9670,56
2012-09-26,21:50:00,2.9630,2.9650,2.9600,2.9650,32
2012-09-26,21:55:00,2.9650,2.9710,2.9630,2.9700,24
2012-09-26,22:00:00,2.9710,3.0010,2.9710,2.9870,449
2012-09-26,22:05:00,2.9870,3.0110,2.9840,3.0040,276
2012-09-26,22:10:00,3.0030,3.0030,2.9860,2.9860,142
2012-09-26,22:15:00,2.9860,2.9930,2.9850,2.9930,86
2012-09-26,22:20:00,2.9950,2.9990,2.9900,2.9950,158
2012-09-26,22:25:00,2.9970,3.0090,2.9960,3.0080,107
2012-09-26,22:30:00,3.0090,3.0110,3.0030,3.0030,37
2012-09-26,22:35:00,3.0000,3.0000,2.9890,2.9920,104
2012-09-26,22:40:00,2.9950,2.9950,2.9880,2.9900,58
2012-09-26,22:45:00,2.9890,2.9910,2.9860,2.9880,54
2012-09-26,22:50:00,2.9870,2.9940,2.9840,2.9930,49
2012-09-26,22:55:00,2.9920,2.9930,2.9890,2.9890,31
2012-09-26,23:00:00,2.9880,2.9920,2.9870,2.9920,19
2012-09-26,23:05:00,2.9900,3.0000,2.9900,3.0000,72
2012-09-26,23:10:00,2.9970,2.9970,2.9930,2.9960,12
2012-09-26,23:15:00,2.9990,3.0090,2.9990,3.0010,49
2012-09-26,23:20:00,3.0030,3.0030,2.9980,2.9980,32
2012-09-26,23:25:00,3.0000,3.0000,2.9950,2.9990,57
2012-09-26,23:30:00,2.9990,3.0020,2.9980,2.9990,58
2012-09-26,23:35:00,3.0010,3.0020,2.9970,2.9970,72
2012-09-26,23:40:00,2.9960,2.9960,2.9920,2.9920,24
2012-09-26,23:45:00,2.9950,2.9950,2.9950,2.9950,33
2012-09-26,23:50:00,2.9980,2.9980,2.9960,2.9960,10
2012-09-26,23:55:00,3.0000,3.0000,2.9960,2.9960,30
2012-09-27,00:00:00,2.9980,3.0020,2.9960,3.0020,34
2012-09-27,00:05:00,3.0050,3.0050,3.0050,3.0050,28
2012-09-27,00:10:00,3.0050,3.0050,2.9980,3.0010,47
2012-09-27,00:15:00,3.0030,3.0030,2.9980,2.9980,46
2012-09-27,00:20:00,3.0020,3.0050,3.0000,3.0050,29
2012-09-27,00:25:00,3.0060,3.0120,3.0050,3.0120,53
2012-09-27,00:30:00,3.0140,3.0190,3.0120,3.0150,39
2012-09-27,00:35:00,3.0140,3.0240,3.0140,3.0150,98
2012-09-27,00:40:00,3.0150,3.0150,3.0000,3.0080,89
2012-09-27,00:45:00,3.0070,3.0090,2.9980,3.0020,144
2012-09-27,00:50:00,3.0030,3.0030,2.9930,2.9940,33
2012-09-27,00:55:00,2.9920,2.9960,2.9870,2.9880,133
2012-09-27,01:00:00,2.9890,2.9890,2.9790,2.9800,89
2012-09-27,01:05:00,2.9800,2.9820,2.9700,2.9720,235
2012-09-27,01:10:00,2.9730,2.9760,2.9700,2.9750,149
2012-09-27,01:15:00,2.9760,2.9780,2.9750,2.9750,66
2012-09-27,01:20:00,2.9750,2.9850,2.9730,2.9850,89
2012-09-27,01:25:00,2.9880,2.9940,2.9880,2.9930,104
2012-09-27,01:30:00,2.9930,2.9940,2.9890,2.9930,38
2012-09-27,01:35:00,2.9950,3.0040,2.9950,3.0040,45
2012-09-27,01:40:00,3.0080,3.0140,3.0060,3.0140,90
2012-09-27,01:45:00,3.0100,3.0130,3.0100,3.0110,76
2012-09-27,01:50:00,3.0110,3.0250,3.0110,3.0250,62
2012-09-27,01:55:00,3.0250,3.0290,3.0130,3.0190,148
2012-09-27,02:00:00,3.0230,3.0370,3.0050,3.0330,441
2012-09-27,02:05:00,3.0330,3.0350,3.0210,3.0310,486
2012-09-27,02:10:00,3.0300,3.0300,3.0040,3.0060,335
2012-09-27,02:15:00,3.0050,3.0240,3.0010,3.0210,408
2012-09-27,02:20:00,3.0200,3.0310,3.0170,3.0300,347
2012-09-27,02:25:00,3.0280,3.0460,3.0230,3.0460,291
2012-09-27,04:25:00,3.2010,3.2020,3.2010,3.2020,8
2012-09-27,04:30:00,3.2020,3.2150,3.2000,3.2030,14
2012-09-27,04:35:00,3.2030,3.2070,3.2030,3.2060,62
2012-09-27,04:40:00,3.2060,3.2070,3.2030,3.2050,50
2012-09-27,04:45:00,3.2020,3.2100,3.2020,3.2100,107
2012-09-27,04:50:00,3.2100,3.2140,3.2090,3.2090,152
2012-09-27,04:55:00,3.2090,3.2110,3.2090,3.2100,11
2012-09-27,05:00:00,3.2100,3.2100,3.1960,3.1960,60
2012-09-27,05:05:00,3.1960,3.1980,3.1950,3.1950,39
2012-09-27,05:10:00,3.1950,3.1960,3.1950,3.1960,34
2012-09-27,06:00:00,3.2000,3.2060,3.1880,3.1940,44
2012-09-27,06:05:00,3.1970,3.1980,3.1950,3.1980,23
2012-09-27,06:10:00,3.1980,3.1980,3.1980,3.1980,9
2012-09-27,06:15:00,3.2000,3.2000,3.2000,3.2000,1
2012-09-27,06:20:00,3.2000,3.2000,3.1980,3.1980,6
2012-09-27,06:25:00,3.1980,3.1980,3.1950,3.1950,35
2012-09-27,06:30:00,3.1960,3.1970,3.1950,3.1960,15
2012-09-27,06:35:00,3.1980,3.1980,3.1970,3.1970,2
2012-09-27,06:40:00,3.1970,3.1970,3.1970,3.1970,2
2012-09-27,06:45:00,3.1970,3.1970,3.1960,3.1960,3
2012-09-27,06:50:00,3.1950,3.1980,3.1950,3.1980,19
2012-09-27,06:55:00,3.1960,3.1970,3.1960,3.1970,5
2012-09-27,07:00:00,3.1960,3.1960,3.1960,3.1960,10
2012-09-27,07:05:00,3.1950,3.1950,3.1950,3.1950,3
2012-09-27,07:10:00,3.1950,3.1950,3.1950,3.1950,3
2012-09-27,07:15:00,3.1950,3.1950,3.1950,3.1950,8
2012-09-27,07:20:00,3.1950,3.1970,3.1940,3.1940,5
2012-09-27,07:25:00,3.1940,3.1990,3.1940,3.1980,9
2012-09-27,07:35:00,3.1990,3.1990,3.1990,3.1990,1
2012-09-27,07:40:00,3.1990,3.1990,3.1990,3.1990,2
2012-09-27,07:45:00,3.2000,3.2000,3.2000,3.2000,2
2012-09-27,07:50:00,3.2010,3.2010,3.1980,3.1980,2
2012-09-27,07:55:00,3.1970,3.2040,3.1970,3.2040,5
2012-09-27,08:00:00,3.2040,3.2050,3.2040,3.2050,7
2012-09-27,08:10:00,3.2070,3.2080,3.2070,3.2080,7
2012-09-27,08:15:00,3.2080,3.2080,3.2080,3.2080,1
2012-09-27,08:20:00,3.2080,3.2080,3.2080,3.2080,12
2012-09-27,08:25:00,3.2050,3.2050,3.2040,3.2050,13
2012-09-27,08:30:00,3.2040,3.2080,3.2040,3.2080,8
2012-09-27,08:35:00,3.2080,3.2080,3.2080,3.2080,5
2012-09-27,08:50:00,3.2060,3.2060,3.2050,3.2050,2
2012-09-27,09:00:00,3.2050,3.2060,3.2050,3.2060,2
2012-09-27,09:05:00,3.2060,3.2080,3.2060,3.2080,3
2012-09-27,09:10:00,3.2050,3.2050,3.2050,3.2050,1
2012-09-27,09:15:00,3.2070,3.2070,3.2050,3.2050,12
2012-09-27,09:20:00,3.2050,3.2070,3.2040,3.2070,12
2012-09-27,09:30:00,3.2070,3.2070,3.2040,3.2040,8
2012-09-27,09:35:00,3.2050,3.2050,3.2030,3.2030,10
2012-09-27,09:40:00,3.2030,3.2070,3.2030,3.2070,5
2012-09-27,09:45:00,3.2020,3.2080,3.2020,3.2080,40
2012-09-27,09:50:00,3.2060,3.2080,3.2060,3.2080,2
2012-09-27,10:00:00,3.2050,3.2060,3.2040,3.2050,40
2012-09-27,10:05:00,3.2040,3.2050,3.2030,3.2030,3
2012-09-27,10:10:00,3.2020,3.2020,3.2010,3.2010,11
2012-09-27,10:30:00,3.2020,3.2020,3.2020,3.2020,3
2012-09-27,10:35:00,3.2020,3.2040,3.2020,3.2040,2
2012-09-27,10:45:00,3.2050,3.2050,3.2010,3.2010,3
2012-09-27,10:50:00,3.2040,3.2050,3.2030,3.2030,20
2012-09-27,11:05:00,3.2020,3.2050,3.1990,3.2050,43
2012-09-27,11:10:00,3.1990,3.2070,3.1990,3.2050,21
2012-09-27,11:15:00,3.2050,3.2060,3.2050,3.2060,3
2012-09-27,11:20:00,3.2060,3.2060,3.2050,3.2050,22
2012-09-27,11:25:00,3.2050,3.2060,3.2050,3.2060,9
2012-09-27,11:30:00,3.2070,3.2070,3.2070,3.2070,5
2012-09-27,11:40:00,3.2050,3.2050,3.2050,3.2050,1
2012-09-27,11:50:00,3.2020,3.2030,3.2010,3.2020,28
2012-09-27,11:55:00,3.2040,3.2050,3.2040,3.2040,3
2012-09-27,12:00:00,3.2040,3.2050,3.2040,3.2050,2
2012-09-27,12:05:00,3.2070,3.2070,3.2060,3.2070,33
2012-09-27,12:10:00,3.2070,3.2080,3.2070,3.2070,14
2012-09-27,12:15:00,3.2080,3.2110,3.2070,3.2110,64
2012-09-27,12:20:00,3.2110,3.2110,3.2100,3.2100,2
2012-09-27,12:25:00,3.2070,3.2110,3.2070,3.2070,3
2012-09-27,12:30:00,3.2070,3.2120,3.2050,3.2110,33
2012-09-27,12:35:00,3.2100,3.2120,3.2090,3.2090,21
2012-09-27,12:40:00,3.2080,3.2080,3.2060,3.2070,18
2012-09-27,12:45:00,3.2080,3.2090,3.2080,3.2090,6
2012-09-27,12:50:00,3.2090,3.2090,3.2060,3.2080,45
2012-09-27,12:55:00,3.2060,3.2080,3.2060,3.2070,8
2012-09-27,13:00:00,3.2070,3.2120,3.2070,3.2090,29
2012-09-27,13:05:00,3.2080,3.2110,3.2060,3.2110,38
2012-09-27,13:10:00,3.2110,3.2110,3.2080,3.2110,7
2012-09-27,13:15:00,3.2140,3.2150,3.2140,3.2150,11
2012-09-27,13:20:00,3.2140,3.2140,3.2130,3.2130,12
2012-09-27,13:25:00,3.2130,3.2140,3.2120,3.2130,33
2012-09-27,13:30:00,3.2120,3.2120,3.2100,3.2100,26
2012-09-27,13:35:00,3.2120,3.2150,3.2120,3.2150,21
2012-09-27,13:40:00,3.2140,3.2200,3.2140,3.2200,101
2012-09-27,13:45:00,3.2190,3.2190,3.2180,3.2180,20
2012-09-27,13:50:00,3.2180,3.2200,3.2160,3.2190,64
2012-09-27,13:55:00,3.2190,3.2190,3.2180,3.2180,3
2012-09-27,14:00:00,3.2190,3.2190,3.2150,3.2180,29
2012-09-27,14:05:00,3.2170,3.2180,3.2150,3.2170,13
2012-09-27,14:10:00,3.2170,3.2180,3.2160,3.2170,8
2012-09-27,14:15:00,3.2150,3.2160,3.2150,3.2150,10
2012-09-27,14:20:00,3.2150,3.2170,3.2150,3.2170,9
2012-09-27,14:25:00,3.2150,3.2150,3.2110,3.2110,41
2012-09-27,14:30:00,3.2110,3.2110,3.2070,3.2090,85
2012-09-27,14:35:00,3.2090,3.2090,3.2090,3.2090,1
2012-09-27,14:40:00,3.2100,3.2150,3.2100,3.2140,32
2012-09-27,14:45:00,3.2140,3.2170,3.2140,3.2150,31
2012-09-27,14:50:00,3.2180,3.2200,3.2180,3.2190,57
2012-09-27,14:55:00,3.2180,3.2200,3.2170,3.2200,51
2012-09-27,15:00:00,3.2190,3.2220,3.2190,3.2220,37
2012-09-27,15:05:00,3.2200,3.2210,3.2190,3.2190,17
2012-09-27,15:10:00,3.2190,3.2220,3.2170,3.2220,60
2012-09-27,15:15:00,3.2210,3.2220,3.2200,3.2210,21
2012-09-27,15:20:00,3.2200,3.2200,3.2200,3.2200,3
2012-09-27,15:25:00,3.2230,3.2230,3.2200,3.2210,7
2012-09-27,15:30:00,3.2200,3.2220,3.2200,3.2220,13
2012-09-27,15:35:00,3.2230,3.2230,3.2210,3.2210,34
2012-09-27,15:40:00,3.2210,3.2230,3.2210,3.2210,15
2012-09-27,15:45:00,3.2210,3.2230,3.2210,3.2230,23
2012-09-27,15:50:00,3.2230,3.2260,3.2230,3.2240,58
2012-09-27,15:55:00,3.2250,3.2260,3.2220,3.2260,18
2012-09-27,16:00:00,3.2240,3.2250,3.2210,3.2240,23
2012-09-27,16:05:00,3.2250,3.2250,3.2220,3.2220,2
2012-09-27,16:10:00,3.2230,3.2240,3.2230,3.2240,2
2012-09-27,16:15:00,3.2230,3.2230,3.2220,3.2220,8
2012-09-27,16:20:00,3.2240,3.2240,3.2210,3.2220,51
2012-09-27,16:25:00,3.2200,3.2220,3.2200,3.2220,15
2012-09-27,16:30:00,3.2210,3.2210,3.2200,3.2200,2
2012-09-27,16:35:00,3.2190,3.2190,3.2190,3.2190,11
2012-09-27,16:40:00,3.2190,3.2260,3.2190,3.2260,69
2012-09-27,16:45:00,3.2240,3.2290,3.2220,3.2260,51
2012-09-27,16:50:00,3.2260,3.2290,3.2250,3.2270,48
2012-09-27,16:55:00,3.2290,3.2350,3.2280,3.2340,117
2012-09-27,17:00:00,3.2340,3.2340,3.2300,3.2310,36
2012-09-27,17:05:00,3.2310,3.2320,3.2300,3.2310,14
2012-09-27,17:10:00,3.2330,3.2340,3.2310,3.2320,24
2012-09-27,17:15:00,3.2320,3.2340,3.2310,3.2310,30
2012-09-27,17:20:00,3.2310,3.2310,3.2260,3.2270,61
2012-09-27,17:25:00,3.2300,3.2300,3.2280,3.2300,26
2012-09-27,17:30:00,3.2300,3.2320,3.2290,3.2320,26
2012-09-27,17:35:00,3.2330,3.2400,3.2330,3.2390,213
2012-09-27,17:40:00,3.2380,3.2470,3.2370,3.2460,293
2012-09-27,17:45:00,3.2450,3.2460,3.2440,3.2440,40
2012-09-27,17:50:00,3.2450,3.2470,3.2450,3.2460,22
2012-09-27,17:55:00,3.2460,3.2470,3.2450,3.2470,23
2012-09-27,18:00:00,3.2460,3.2470,3.2420,3.2460,156
2012-09-27,18:05:00,3.2460,3.2460,3.2420,3.2440,136
2012-09-27,18:10:00,3.2440,3.2440,3.2400,3.2420,133
2012-09-27,18:15:00,3.2420,3.2440,3.2410,3.2410,117
2012-09-27,18:20:00,3.2420,3.2440,3.2390,3.2430,105
2012-09-27,18:25:00,3.2420,3.2420,3.2400,3.2400,55
2012-09-27,18:30:00,3.2410,3.2490,3.2400,3.2470,250
2012-09-27,18:35:00,3.2470,3.2530,3.2440,3.2510,271
2012-09-27,18:40:00,3.2510,3.2530,3.2500,3.2520,82
2012-09-27,18:45:00,3.2520,3.2520,3.2490,3.2500,81
2012-09-27,18:50:00,3.2510,3.2530,3.2490,3.2510,158
2012-09-27,18:55:00,3.2510,3.2520,3.2490,3.2500,84
2012-09-27,19:00:00,3.2520,3.2530,3.2480,3.2510,117
2012-09-27,19:05:00,3.2510,3.2530,3.2490,3.2510,106
2012-09-27,19:10:00,3.2510,3.2520,3.2500,3.2510,63
2012-09-27,19:15:00,3.2510,3.2510,3.2490,3.2510,104
2012-09-27,19:20:00,3.2520,3.2540,3.2480,3.2490,177
2012-09-27,19:25:00,3.2490,3.2520,3.2490,3.2500,162
2012-09-27,19:30:00,3.2510,3.2520,3.2490,3.2510,131
2012-09-27,19:35:00,3.2500,3.2590,3.2490,3.2580,257
2012-09-27,19:40:00,3.2570,3.2680,3.2550,3.2630,551
2012-09-27,19:45:00,3.2620,3.2650,3.2570,3.2590,357
2012-09-27,19:50:00,3.2600,3.2630,3.2540,3.2610,222
2012-09-27,19:55:00,3.2610,3.2640,3.2520,3.2550,317
2012-09-27,20:00:00,3.2550,3.2590,3.2480,3.2510,612
2012-09-27,20:05:00,3.2510,3.2590,3.2490,3.2570,411
2012-09-27,20:10:00,3.2570,3.2600,3.2560,3.2580,277
2012-09-27,20:15:00,3.2580,3.2590,3.2520,3.2560,710
2012-09-27,20:20:00,3.2570,3.2630,3.2560,3.2610,752
2012-09-27,20:25:00,3.2610,3.2620,3.2530,3.2540,790
2012-09-27,20:30:00,3.2540,3.2540,3.2360,3.2430,1650
2012-09-27,20:35:00,3.2430,3.2510,3.2370,3.2390,653
2012-09-27,20:40:00,3.2390,3.2500,3.2380,3.2500,506
2012-09-27,20:45:00,3.2500,3.2510,3.2480,3.2490,414
2012-09-27,20:50:00,3.2490,3.2590,3.2480,3.2540,952
2012-09-27,20:55:00,3.2550,3.2740,3.2550,3.2730,1758
2012-09-27,21:00:00,3.2740,3.2740,3.2510,3.2520,3027
2012-09-27,21:05:00,3.2520,3.2520,3.2470,3.2470,992
2012-09-27,21:10:00,3.2470,3.2530,3.2470,3.2500,665
2012-09-27,21:15:00,3.2510,3.2530,3.2500,3.2530,348
2012-09-27,21:20:00,3.2530,3.2570,3.2500,3.2550,722
2012-09-27,21:25:00,3.2560,3.2620,3.2550,3.2580,808
2012-09-27,21:30:00,3.2570,3.2670,3.2560,3.2620,1330
2012-09-27,21:35:00,3.2620,3.2670,3.2590,3.2660,873
2012-09-27,21:40:00,3.2670,3.2870,3.2650,3.2800,3850
2012-09-27,21:45:00,3.2800,3.2820,3.2720,3.2720,1617
2012-09-27,21:50:00,3.2720,3.2810,3.2720,3.2770,1610
2012-09-27,21:55:00,3.2770,3.2770,3.2690,3.2720,1106
2012-09-27,22:00:00,3.2710,3.2740,3.2690,3.2710,1664
2012-09-27,22:05:00,3.2710,3.2720,3.2660,3.2680,1836
2012-09-27,22:10:00,3.2680,3.2700,3.2660,3.2690,1116
2012-09-27,22:15:00,3.2690,3.2760,3.2690,3.2730,1249
2012-09-27,22:20:00,3.2730,3.2740,3.2610,3.2620,1592
2012-09-27,22:25:00,3.2630,3.2700,3.2580,3.2630,1742
2012-09-27,22:30:00,3.2640,3.2800,3.2290,3.2380,12144
2012-09-27,22:35:00,3.2390,3.2520,3.2170,3.2330,5667
2012-09-27,22:40:00,3.2330,3.2370,3.2230,3.2240,2818
2012-09-27,22:45:00,3.2250,3.2270,3.2100,3.2200,3488
2012-09-27,22:50:00,3.2200,3.2400,3.2180,3.2340,3264
2012-09-27,22:55:00,3.2350,3.2480,3.2340,3.2440,2953
2012-09-27,23:00:00,3.2440,3.2490,3.2400,3.2420,1314
2012-09-27,23:05:00,3.2430,3.2430,3.2280,3.2400,1721
2012-09-27,23:10:00,3.2400,3.2470,3.2340,3.2460,2306
2012-09-27,23:15:00,3.2460,3.2510,3.2400,3.2450,1120
2012-09-27,23:20:00,3.2440,3.2470,3.2330,3.2340,1597
2012-09-27,23:25:00,3.2330,3.2390,3.2240,3.2390,1474
2012-09-27,23:30:00,3.2380,3.2450,3.2330,3.2350,947
2012-09-27,23:35:00,3.2350,3.2380,3.2310,3.2340,879
2012-09-27,23:40:00,3.2340,3.2410,3.2330,3.2360,830
2012-09-27,23:45:00,3.2360,3.2370,3.2250,3.2300,1713
2012-09-27,23:50:00,3.2310,3.2350,3.2220,3.2230,1309
2012-09-27,23:55:00,3.2240,3.2310,3.2170,3.2290,2016
2012-09-28,00:00:00,3.2280,3.2320,3.2270,3.2310,624
2012-09-28,00:05:00,3.2300,3.2310,3.2190,3.2240,1177
2012-09-28,00:10:00,3.2250,3.2280,3.2220,3.2270,664
2012-09-28,00:15:00,3.2270,3.2380,3.2240,3.2360,1783
2012-09-28,00:20:00,3.2350,3.2420,3.2300,3.2380,1246
2012-09-28,00:25:00,3.2370,3.2680,3.2370,3.2660,3605
2012-09-28,00:30:00,3.2660,3.2730,3.2610,3.2630,2036
2012-09-28,00:35:00,3.2630,3.2680,3.2560,3.2650,1795
2012-09-28,00:40:00,3.2650,3.2650,3.2550,3.2590,1712
2012-09-28,00:45:00,3.2600,3.2730,3.2580,3.2720,1323
2012-09-28,00:50:00,3.2710,3.2970,3.2710,3.2870,5305
2012-09-28,00:55:00,3.2870,3.2890,3.2780,3.2850,1158
2012-09-28,01:00:00,3.2850,3.3030,3.2810,3.2980,2559
2012-09-28,01:05:00,3.2970,3.3090,3.2880,3.2980,3228
2012-09-28,01:10:00,3.2970,3.3150,3.2940,3.3100,3596
2012-09-28,01:15:00,3.3100,3.3180,3.3000,3.3030,2860
2012-09-28,01:20:00,3.3020,3.3040,3.2900,3.2980,1928
2012-09-28,01:25:00,3.2970,3.3010,3.2860,3.2920,1801
2012-09-28,01:30:00,3.2910,3.2940,3.2810,3.2860,2907
2012-09-28,01:35:00,3.2870,3.2890,3.2780,3.2780,1955
2012-09-28,01:40:00,3.2790,3.2830,3.2670,3.2820,2318
2012-09-28,01:45:00,3.2810,3.2920,3.2810,3.2890,1130
2012-09-28,01:50:00,3.2880,3.2980,3.2860,3.2940,1592
2012-09-28,01:55:00,3.2940,3.2950,3.2840,3.2890,1655
2012-09-28,02:00:00,3.2890,3.2950,3.2810,3.2840,1207
2012-09-28,02:05:00,3.2850,3.2970,3.2830,3.2850,2401
2012-09-28,02:10:00,3.2850,3.2960,3.2810,3.2950,2016
2012-09-28,02:15:00,3.2940,3.2970,3.2850,3.2950,1595
2012-09-28,02:20:00,3.2960,3.3050,3.2880,3.2950,2586
2012-09-28,02:25:00,3.2940,3.3050,3.2920,3.2930,5006
2012-09-28,02:30:00,3.2930,3.2940,3.2810,3.2810,1346
2012-09-28,02:35:00,3.2810,3.2850,3.2800,3.2840,348
2012-09-28,02:40:00,3.2840,3.2890,3.2800,3.2820,428
2012-09-28,02:45:00,3.2820,3.2850,3.2790,3.2850,213
2012-09-28,02:50:00,3.2850,3.2870,3.2830,3.2850,193
2012-09-28,02:55:00,3.2850,3.2870,3.2840,3.2850,87
2012-09-28,03:00:00,3.2860,3.2880,3.2840,3.2870,145
2012-09-28,03:05:00,3.2870,3.2890,3.2860,3.2870,75
2012-09-28,03:10:00,3.2870,3.2880,3.2860,3.2880,81
2012-09-28,03:15:00,3.2870,3.2870,3.2850,3.2860,185
2012-09-28,03:20:00,3.2870,3.2870,3.2840,3.2840,69
2012-09-28,03:25:00,3.2840,3.2870,3.2830,3.2850,72
2012-09-28,03:30:00,3.2840,3.2850,3.2830,3.2840,51
2012-09-28,03:35:00,3.2850,3.2850,3.2830,3.2840,87
2012-09-28,03:40:00,3.2840,3.2860,3.2830,3.2840,231
2012-09-28,03:45:00,3.2850,3.2850,3.2810,3.2840,253
2012-09-28,03:50:00,3.2830,3.2830,3.2820,3.2830,60
2012-09-28,03:55:00,3.2820,3.2830,3.2790,3.2800,247
2012-09-28,04:00:00,3.2800,3.2860,3.2790,3.2840,83
2012-09-28,04:05:00,3.2830,3.2880,3.2830,3.2880,87
2012-09-28,04:10:00,3.2880,3.2910,3.2870,3.2900,152
2012-09-28,04:15:00,3.2910,3.2930,3.2910,3.2930,63
2012-09-28,04:20:00,3.2920,3.2930,3.2900,3.2900,24
2012-09-28,04:25:00,3.2900,3.2930,3.2900,3.2920,11
2012-09-28,04:30:00,3.2920,3.2970,3.2900,3.2910,62
2012-09-28,04:35:00,3.2900,3.2900,3.2790,3.2800,154
2012-09-28,04:40:00,3.2810,3.2830,3.2810,3.2810,42
2012-09-28,04:45:00,3.2800,3.2850,3.2800,3.2820,35
2012-09-28,04:50:00,3.2850,3.2850,3.2840,3.2840,8
2012-09-28,04:55:00,3.2830,3.2840,3.2820,3.2840,21
2012-09-28,05:00:00,3.2850,3.2930,3.2840,3.2920,172
2012-09-28,05:05:00,3.2900,3.2930,3.2900,3.2930,36
2012-09-28,05:10:00,3.2940,3.2960,3.2940,3.2960,38
2012-09-28,06:00:00,3.2850,3.2980,3.2850,3.2950,33
2012-09-28,06:05:00,3.2950,3.2990,3.2930,3.2980,37
2012-09-28,06:10:00,3.2980,3.2980,3.2950,3.2960,10
2012-09-28,06:15:00,3.2980,3.2980,3.2970,3.2970,6
2012-09-28,06:20:00,3.2930,3.2960,3.2880,3.2900,17
2012-09-28,06:25:00,3.2930,3.2930,3.2890,3.2890,8
2012-09-28,06:30:00,3.2870,3.2940,3.2860,3.2920,57
2012-09-28,06:35:00,3.2870,3.2950,3.2860,3.2930,64
2012-09-28,06:40:00,3.2880,3.2950,3.2880,3.2930,59
2012-09-28,06:45:00,3.2870,3.2920,3.2860,3.2910,20
2012-09-28,06:50:00,3.2870,3.2930,3.2870,3.2880,42
2012-09-28,06:55:00,3.2870,3.2870,3.2870,3.2870,1
2012-09-28,07:00:00,3.2860,3.2860,3.2860,3.2860,1
2012-09-28,07:10:00,3.2860,3.2900,3.2860,3.2900,10
2012-09-28,07:15:00,3.2900,3.2910,3.2890,3.2910,15
2012-09-28,07:25:00,3.2940,3.2940,3.2940,3.2940,2
2012-09-28,07:40:00,3.2940,3.2950,3.2940,3.2950,8
2012-09-28,07:45:00,3.2910,3.2950,3.2910,3.2950,2
2012-09-28,08:05:00,3.2900,3.2900,3.2900,3.2900,1
2012-09-28,08:15:00,3.2930,3.2930,3.2930,3.2930,1
2012-09-28,08:20:00,3.2950,3.2950,3.2950,3.2950,3
2012-09-28,08:25:00,3.2950,3.2970,3.2940,3.2970,27
2012-09-28,08:35:00,3.2970,3.2970,3.2970,3.2970,3
2012-09-28,08:40:00,3.2960,3.2960,3.2960,3.2960,2
2012-09-28,08:45:00,3.2970,3.2970,3.2970,3.2970,6
2012-09-28,08:50:00,3.2970,3.2970,3.2970,3.2970,11
2012-09-28,08:55:00,3.2940,3.2940,3.2940,3.2940,2
2012-09-28,09:00:00,3.2940,3.2940,3.2930,3.2930,3
2012-09-28,09:10:00,3.2940,3.2940,3.2940,3.2940,4
2012-09-28,09:15:00,3.2930,3.2930,3.2930,3.2930,1
2012-09-28,09:25:00,3.2920,3.2940,3.2920,3.2940,6
2012-09-28,09:30:00,3.2940,3.2960,3.2940,3.2960,5
2012-09-28,09:35:00,3.2910,3.2910,3.2910,3.2910,1
2012-09-28,09:45:00,3.2950,3.2990,3.2940,3.2980,147
2012-09-28,09:50:00,3.2980,3.3030,3.2970,3.2980,85
2012-09-28,09:55:00,3.2980,3.3010,3.2980,3.2990,29
2012-09-28,10:00:00,3.2970,3.2970,3.2960,3.2960,5
2012-09-28,10:05:00,3.2960,3.2970,3.2960,3.2960,3
2012-09-28,10:15:00,3.2960,3.2960,3.2960,3.2960,4
2012-09-28,10:25:00,3.2970,3.2970,3.2970,3.2970,6
2012-09-28,10:30:00,3.2970,3.2980,3.2970,3.2980,19
2012-09-28,10:35:00,3.2960,3.2960,3.2960,3.2960,1
2012-09-28,10:40:00,3.2930,3.2930,3.2930,3.2930,1
2012-09-28,10:45:00,3.2940,3.2940,3.2920,3.2920,3
2012-09-28,10:50:00,3.2920,3.2930,3.2920,3.2920,4
2012-09-28,10:55:00,3.2930,3.2970,3.2930,3.2970,5
2012-09-28,11:00:00,3.2920,3.2920,3.2920,3.2920,2
2012-09-28,11:05:00,3.2960,3.2970,3.2930,3.2930,5
2012-09-28,11:10:00,3.2920,3.2970,3.2920,3.2970,3
2012-09-28,11:20:00,3.2960,3.2970,3.2960,3.2970,4
2012-09-28,11:30:00,3.2970,3.2970,3.2970,3.2970,5
2012-09-28,11:35:00,3.2960,3.2960,3.2960,3.2960,2
2012-09-28,11:45:00,3.2960,3.2960,3.2960,3.2960,6
2012-09-28,12:10:00,3.2950,3.2950,3.2940,3.2950,15
2012-09-28,12:15:00,3.2940,3.2980,3.2940,3.2980,25
2012-09-28,12:20:00,3.2980,3.2980,3.2970,3.2980,22
2012-09-28,12:25:00,3.2980,3.2980,3.2980,3.2980,1
2012-09-28,12:30:00,3.2970,3.2990,3.2950,3.2950,17
2012-09-28,12:35:00,3.2950,3.2960,3.2950,3.2960,6
2012-09-28,12:40:00,3.2960,3.2970,3.2950,3.2950,12
2012-09-28,12:45:00,3.2960,3.2960,3.2930,3.2950,83
2012-09-28,12:55:00,3.2950,3.2950,3.2950,3.2950,2
2012-09-28,13:00:00,3.2960,3.2970,3.2950,3.2950,15
2012-09-28,13:05:00,3.2950,3.2950,3.2950,3.2950,11
2012-09-28,13:10:00,3.2950,3.2980,3.2930,3.2930,72
2012-09-28,13:15:00,3.2930,3.2930,3.2930,3.2930,2
2012-09-28,13:20:00,3.2930,3.2940,3.2930,3.2940,4
2012-09-28,13:25:00,3.2940,3.2950,3.2920,3.2950,31
2012-09-28,13:30:00,3.2950,3.2960,3.2950,3.2950,4
2012-09-28,13:35:00,3.2950,3.2950,3.2950,3.2950,3
2012-09-28,13:40:00,3.2950,3.2960,3.2950,3.2950,21
2012-09-28,13:45:00,3.2950,3.2960,3.2930,3.2950,54
2012-09-28,13:50:00,3.2950,3.2950,3.2950,3.2950,1
2012-09-28,14:00:00,3.2990,3.2990,3.2960,3.2960,2
2012-09-28,14:05:00,3.2960,3.2990,3.2960,3.2970,21
2012-09-28,14:10:00,3.2970,3.3020,3.2970,3.3020,12
2012-09-28,14:15:00,3.3020,3.3050,3.3020,3.3030,50
2012-09-28,14:20:00,3.3050,3.3110,3.3050,3.3060,175
2012-09-28,14:25:00,3.3060,3.3060,3.3020,3.3020,28
2012-09-28,14:30:00,3.3010,3.3020,3.3000,3.3020,10
2012-09-28,14:35:00,3.3010,3.3030,3.3010,3.3030,2
2012-09-28,14:40:00,3.3010,3.3030,3.2980,3.3030,23
2012-09-28,14:45:00,3.3010,3.3010,3.3010,3.3010,1
2012-09-28,14:50:00,3.3030,3.3030,3.3030,3.3030,6
2012-09-28,15:00:00,3.3020,3.3040,3.3010,3.3040,34
2012-09-28,15:05:00,3.3030,3.3030,3.3030,3.3030,6
2012-09-28,15:10:00,3.3030,3.3030,3.3030,3.3030,16
2012-09-28,15:15:00,3.3030,3.3030,3.3020,3.3020,139
2012-09-28,15:20:00,3.3010,3.3020,3.3010,3.3020,36
2012-09-28,15:25:00,3.3020,3.3030,3.3020,3.3020,6
2012-09-28,15:30:00,3.3020,3.3030,3.3020,3.3020,7
2012-09-28,15:35:00,3.3020,3.3070,3.3020,3.3070,98
2012-09-28,15:40:00,3.3060,3.3070,3.3030,3.3030,78
2012-09-28,15:45:00,3.3050,3.3050,3.3010,3.3010,18
2012-09-28,15:50:00,3.3010,3.3050,3.3010,3.3030,16
2012-09-28,15:55:00,3.3030,3.3050,3.3030,3.3040,38
2012-09-28,16:00:00,3.3040,3.3060,3.3040,3.3040,58
2012-09-28,16:05:00,3.3030,3.3050,3.3030,3.3030,40
2012-09-28,16:10:00,3.3030,3.3040,3.3030,3.3030,18
2012-09-28,16:15:00,3.3030,3.3040,3.3030,3.3040,11
2012-09-28,16:20:00,3.3030,3.3050,3.3030,3.3040,30
2012-09-28,16:25:00,3.3050,3.3050,3.3040,3.3040,16
2012-09-28,16:30:00,3.3050,3.3050,3.3030,3.3050,11
2012-09-28,16:35:00,3.3040,3.3050,3.3040,3.3050,10
2012-09-28,16:40:00,3.3060,3.3060,3.3030,3.3030,15
2012-09-28,16:45:00,3.3040,3.3060,3.3040,3.3050,29
2012-09-28,16:50:00,3.3060,3.3080,3.3060,3.3070,37
2012-09-28,16:55:00,3.3080,3.3080,3.3080,3.3080,31
2012-09-28,17:00:00,3.3080,3.3090,3.3070,3.3070,25
2012-09-28,17:05:00,3.3080,3.3080,3.3060,3.3080,29
2012-09-28,17:10:00,3.3090,3.3110,3.3070,3.3090,56
2012-09-28,17:15:00,3.3080,3.3100,3.3070,3.3100,43
2012-09-28,17:20:00,3.3080,3.3080,3.3050,3.3060,83
2012-09-28,17:25:00,3.3070,3.3070,3.3060,3.3060,16
2012-09-28,17:30:00,3.3070,3.3070,3.3060,3.3060,16
2012-09-28,17:35:00,3.3060,3.3070,3.3060,3.3070,10
2012-09-28,17:40:00,3.3060,3.3080,3.3060,3.3070,28
2012-09-28,17:45:00,3.3070,3.3080,3.3070,3.3070,7
2012-09-28,17:50:00,3.3070,3.3080,3.3070,3.3070,26
2012-09-28,17:55:00,3.3070,3.3080,3.3040,3.3060,105
2012-09-28,18:00:00,3.3050,3.3100,3.3000,3.3070,211
2012-09-28,18:05:00,3.3070,3.3090,3.3070,3.3070,75
2012-09-28,18:10:00,3.3070,3.3090,3.3070,3.3080,96
2012-09-28,18:15:00,3.3080,3.3130,3.3080,3.3130,192
2012-09-28,18:20:00,3.3130,3.3170,3.3100,3.3140,223
2012-09-28,18:25:00,3.3140,3.3160,3.3100,3.3110,144
2012-09-28,18:30:00,3.3100,3.3120,3.3090,3.3100,74
2012-09-28,18:35:00,3.3090,3.3100,3.3060,3.3090,95
2012-09-28,18:40:00,3.3090,3.3100,3.3070,3.3090,101
2012-09-28,18:45:00,3.3100,3.3120,3.3080,3.3090,64
2012-09-28,18:50:00,3.3080,3.3080,3.3050,3.3060,129
2012-09-28,18:55:00,3.3070,3.3070,3.3040,3.3050,60
2012-09-28,19:00:00,3.3050,3.3070,3.3010,3.3020,110
2012-09-28,19:05:00,3.3020,3.3040,3.3020,3.3030,43
2012-09-28,19:10:00,3.3030,3.3040,3.3020,3.3030,108
2012-09-28,19:15:00,3.3030,3.3070,3.3030,3.3050,108
2012-09-28,19:20:00,3.3040,3.3060,3.3000,3.3060,138
2012-09-28,19:25:00,3.3050,3.3060,3.3020,3.3050,90
2012-09-28,19:30:00,3.3040,3.3090,3.3040,3.3080,124
2012-09-28,19:35:00,3.3080,3.3120,3.3080,3.3090,156
2012-09-28,19:40:00,3.3100,3.3110,3.3060,3.3100,103
2012-09-28,19:45:00,3.3120,3.3120,3.3060,3.3100,94
2012-09-28,19:50:00,3.3100,3.3170,3.3090,3.3150,240
2012-09-28,19:55:00,3.3150,3.3160,3.3100,3.3120,403
2012-09-28,20:00:00,3.3120,3.3120,3.3080,3.3100,568
2012-09-28,20:05:00,3.3090,3.3130,3.3010,3.3100,741
2012-09-28,20:10:00,3.3090,3.3110,3.3000,3.3060,638
2012-09-28,20:15:00,3.3060,3.3080,3.3000,3.3040,577
2012-09-28,20:20:00,3.3040,3.3080,3.2990,3.3020,1189
2012-09-28,20:25:00,3.3010,3.3080,3.3000,3.3080,458
2012-09-28,20:30:00,3.3070,3.3130,3.3030,3.3080,835
2012-09-28,20:35:00,3.3080,3.3080,3.2990,3.3020,626
2012-09-28,20:40:00,3.3020,3.3030,3.2940,3.2970,1216
2012-09-28,20:45:00,3.2970,3.2970,3.2900,3.2930,964
2012-09-28,20:50:00,3.2950,3.2970,3.2830,3.2870,2628
2012-09-28,20:55:00,3.2880,3.2980,3.2790,3.2940,2352
2012-09-28,21:00:00,3.2940,3.3010,3.2880,3.3000,2233
2012-09-28,21:05:00,3.3010,3.3060,3.2960,3.3020,1161
2012-09-28,21:10:00,3.3020,3.3030,3.2910,3.2930,577
2012-09-28,21:15:00,3.2930,3.2940,3.2780,3.2860,2277
2012-09-28,21:20:00,3.2850,3.2900,3.2650,3.2730,4375
2012-09-28,21:25:00,3.2720,3.2760,3.2580,3.2610,3478
2012-09-28,21:30:00,3.2620,3.2800,3.2570,3.2760,2653
2012-09-28,21:35:00,3.2760,3.2780,3.2690,3.2700,925
2012-09-28,21:40:00,3.2700,3.2720,3.2530,3.2650,2052
2012-09-28,21:45:00,3.2660,3.2670,3.2590,3.2660,1098
2012-09-28,21:50:00,3.2660,3.2750,3.2650,3.2710,1233
2012-09-28,21:55:00,3.2710,3.2750,3.2650,3.2690,690
2012-09-28,22:00:00,3.2690,3.2700,3.2620,3.2690,726
2012-09-28,22:05:00,3.2690,3.2780,3.2660,3.2750,972
2012-09-28,22:10:00,3.2740,3.2890,3.2740,3.2860,1071
2012-09-28,22:15:00,3.2850,3.2860,3.2780,3.2790,718
2012-09-28,22:20:00,3.2780,3.2810,3.2740,3.2760,769
2012-09-28,22:25:00,3.2760,3.2840,3.2740,3.2800,438
2012-09-28,22:30:00,3.2800,3.2850,3.2770,3.2830,573
2012-09-28,22:35:00,3.2830,3.2850,3.2720,3.2730,854
2012-09-28,22:40:00,3.2730,3.2760,3.2670,3.2760,582
2012-09-28,22:45:00,3.2760,3.2800,3.2710,3.2710,837
2012-09-28,22:50:00,3.2720,3.2720,3.2580,3.2630,1445
2012-09-28,22:55:00,3.2640,3.2690,3.2490,3.2500,1309
2012-09-28,23:00:00,3.2510,3.2610,3.2480,3.2570,1141
2012-09-28,23:05:00,3.2580,3.2640,3.2550,3.2550,983
2012-09-28,23:10:00,3.2550,3.2670,3.2540,3.2670,706
2012-09-28,23:15:00,3.2680,3.2720,3.2580,3.2590,1032
2012-09-28,23:20:00,3.2610,3.2640,3.2530,3.2560,583
2012-09-28,23:25:00,3.2560,3.2640,3.2540,3.2560,427
2012-09-28,23:30:00,3.2560,3.2640,3.2560,3.2610,555
2012-09-28,23:35:00,3.2600,3.2720,3.2600,3.2700,664
2012-09-28,23:40:00,3.2700,3.2750,3.2630,3.2640,875
2012-09-28,23:45:00,3.2640,3.2720,3.2630,3.2710,474
2012-09-28,23:50:00,3.2700,3.2730,3.2600,3.2660,506
2012-09-28,23:55:00,3.2660,3.2690,3.2630,3.2650,190
2012-09-29,00:00:00,3.2650,3.2810,3.2640,3.2760,1884
2012-09-29,00:05:00,3.2770,3.2790,3.2700,3.2770,969
2012-09-29,00:10:00,3.2770,3.2780,3.2700,3.2730,315
2012-09-29,00:15:00,3.2730,3.2850,3.2720,3.2760,970
2012-09-29,00:20:00,3.2770,3.2790,3.2690,3.2760,707
2012-09-29,00:25:00,3.2770,3.2780,3.2710,3.2710,251
2012-09-29,00:30:00,3.2710,3.2750,3.2670,3.2680,420
2012-09-29,00:35:00,3.2670,3.2680,3.2590,3.2630,1006
2012-09-29,00:40:00,3.2640,3.2690,3.2640,3.2670,263
2012-09-29,00:45:00,3.2680,3.2740,3.2680,3.2730,682
2012-09-29,00:50:00,3.2720,3.2740,3.2670,3.2730,299
2012-09-29,00:55:00,3.2730,3.2840,3.2730,3.2810,871
2012-09-29,01:00:00,3.2820,3.2990,3.2820,3.2950,1915
2012-09-29,01:05:00,3.2930,3.2940,3.2820,3.2830,885
2012-09-29,01:10:00,3.2830,3.2940,3.2830,3.2900,1031
2012-09-29,01:15:00,3.2900,3.2910,3.2850,3.2870,652
2012-09-29,01:20:00,3.2870,3.3030,3.2870,3.3000,1350
2012-09-29,01:25:00,3.3000,3.3170,3.3000,3.3050,2493
2012-09-29,01:30:00,3.3060,3.3080,3.2950,3.2990,1062
2012-09-29,01:35:00,3.2990,3.3050,3.2980,3.3040,392
2012-09-29,01:40:00,3.3050,3.3080,3.3000,3.3000,523
2012-09-29,01:45:00,3.2990,3.3010,3.2940,3.3010,1250
2012-09-29,01:50:00,3.3000,3.3020,3.2960,3.3000,565
2012-09-29,01:55:00,3.2990,3.3050,3.2960,3.2990,567
2012-09-29,02:00:00,3.2990,3.3010,3.2880,3.2920,1289
2012-09-29,02:05:00,3.2920,3.3040,3.2920,3.2990,678
2012-09-29,02:10:00,3.2990,3.3060,3.2950,3.3030,829
2012-09-29,02:15:00,3.3020,3.3160,3.3010,3.3110,2953
2012-09-29,02:20:00,3.3120,3.3220,3.3100,3.3130,2451
2012-09-29,02:25:00,3.3130,3.3240,3.2980,3.3200,5118
2012-09-29,02:30:00,3.3200,3.3220,3.3150,3.3190,2112
2012-09-29,02:35:00,3.3190,3.3290,3.3180,3.3280,943
2012-09-29,02:40:00,3.3280,3.3300,3.3260,3.3260,470
2012-09-29,02:45:00,3.3270,3.3280,3.3220,3.3220,202
2012-09-29,02:50:00,3.3220,3.3220,3.3160,3.3170,323
2012-09-29,02:55:00,3.3160,3.3170,3.3100,3.3130,521
2012-09-29,03:00:00,3.3120,3.3200,3.3110,3.3200,250
2012-09-29,03:05:00,3.3190,3.3210,3.3180,3.3210,91
2012-09-29,03:10:00,3.3220,3.3220,3.3130,3.3130,141
2012-09-29,03:15:00,3.3130,3.3160,3.3130,3.3150,88
2012-09-29,03:20:00,3.3160,3.3160,3.3130,3.3140,49
2012-09-29,03:25:00,3.3150,3.3150,3.3130,3.3140,41
2012-09-29,03:30:00,3.3140,3.3160,3.3130,3.3150,75
2012-09-29,03:35:00,3.3160,3.3160,3.3120,3.3150,137
2012-09-29,03:40:00,3.3150,3.3160,3.3140,3.3150,78
2012-09-29,03:45:00,3.3140,3.3190,3.3140,3.3170,386
2012-09-29,03:50:00,3.3180,3.3200,3.3180,3.3190,177
2012-09-29,03:55:00,3.3180,3.3220,3.3170,3.3190,376
2012-09-29,04:00:00,3.3190,3.3210,3.3180,3.3200,51
2012-09-29,04:05:00,3.3200,3.3230,3.3200,3.3220,41
2012-09-29,04:10:00,3.3210,3.3230,3.3210,3.3220,15
2012-09-29,04:15:00,3.3220,3.3280,3.3220,3.3240,121
2012-09-29,04:20:00,3.3260,3.3280,3.3260,3.3260,16
2012-09-29,04:25:00,3.3260,3.3260,3.3240,3.3260,46
2012-09-29,04:30:00,3.3250,3.3290,3.3200,3.3280,28
2012-09-29,04:35:00,3.3290,3.3300,3.3270,3.3300,28
2012-09-29,04:40:00,3.3290,3.3300,3.3280,3.3280,36
2012-09-29,04:45:00,3.3270,3.3300,3.3200,3.3200,82
2012-09-29,04:50:00,3.3190,3.3200,3.3110,3.3140,71
2012-09-29,04:55:00,3.3140,3.3150,3.3140,3.3150,8
2012-09-29,05:00:00,3.3140,3.3140,3.3130,3.3140,4
2012-09-29,05:05:00,3.3140,3.3150,3.3140,3.3150,8
2012-09-29,05:10:00,3.3150,3.3190,3.3150,3.3170,23
2012-10-01,06:00:00,3.3250,3.3410,3.3250,3.3280,290
2012-10-01,06:05:00,3.3280,3.3320,3.3250,3.3310,63
2012-10-01,06:10:00,3.3320,3.3320,3.3280,3.3320,17
2012-10-01,06:15:00,3.3320,3.3330,3.3310,3.3330,24
2012-10-01,06:20:00,3.3330,3.3330,3.3300,3.3300,14
2012-10-01,06:25:00,3.3310,3.3330,3.3310,3.3330,9
2012-10-01,06:30:00,3.3340,3.3410,3.3330,3.3330,38
2012-10-01,06:35:00,3.3330,3.3350,3.3320,3.3350,4
2012-10-01,06:40:00,3.3360,3.3360,3.3350,3.3360,9
2012-10-01,06:50:00,3.3370,3.3370,3.3340,3.3340,8
2012-10-01,06:55:00,3.3340,3.3390,3.3330,3.3390,24
2012-10-01,07:00:00,3.3390,3.3390,3.3390,3.3390,3
2012-10-01,07:05:00,3.3400,3.3490,3.3400,3.3460,121
2012-10-01,07:10:00,3.3470,3.3500,3.3440,3.3500,78
2012-10-01,07:15:00,3.3500,3.3590,3.3450,3.3490,157
2012-10-01,07:20:00,3.3460,3.3480,3.3420,3.3460,61
2012-10-01,07:25:00,3.3420,3.3460,3.3420,3.3460,44
2012-10-01,07:30:00,3.3460,3.3480,3.3430,3.3430,37
2012-10-01,07:35:00,3.3430,3.3480,3.3430,3.3480,26
2012-10-01,07:40:00,3.3460,3.3540,3.3450,3.3460,56
2012-10-01,07:45:00,3.3470,3.3540,3.3440,3.3470,72
2012-10-01,07:50:00,3.3480,3.3520,3.3460,3.3470,66
2012-10-01,07:55:00,3.3500,3.3570,3.3470,3.3510,109
2012-10-01,08:00:00,3.3530,3.3640,3.3460,3.3570,200
2012-10-01,08:05:00,3.3610,3.3650,3.3570,3.3590,28
2012-10-01,08:10:00,3.3580,3.3590,3.3540,3.3540,14
2012-10-01,08:15:00,3.3530,3.3580,3.3530,3.3580,11
2012-10-01,08:20:00,3.3590,3.3620,3.3560,3.3590,42
2012-10-01,08:25:00,3.3560,3.3560,3.3540,3.3540,36
2012-10-01,08:30:00,3.3550,3.3550,3.3550,3.3550,5
2012-10-01,08:35:00,3.3550,3.3560,3.3540,3.3560,7
2012-10-01,08:40:00,3.3560,3.3580,3.3520,3.3520,53
2012-10-01,08:50:00,3.3580,3.3590,3.3580,3.3590,4
2012-10-01,08:55:00,3.3600,3.3600,3.3580,3.3580,4
2012-10-01,09:00:00,3.3590,3.3610,3.3560,3.3590,64
2012-10-01,09:05:00,3.3640,3.3640,3.3590,3.3600,8
2012-10-01,09:10:00,3.3600,3.3620,3.3600,3.3620,8
2012-10-01,09:15:00,3.3630,3.3680,3.3620,3.3680,99
2012-10-01,09:20:00,3.3680,3.3680,3.3660,3.3660,16
2012-10-01,09:25:00,3.3650,3.3690,3.3650,3.3670,28
2012-10-01,09:30:00,3.3680,3.3680,3.3670,3.3680,4
2012-10-01,09:35:00,3.3680,3.3680,3.3670,3.3670,2
2012-10-01,09:40:00,3.3670,3.3690,3.3660,3.3660,41
2012-10-01,09:45:00,3.3680,3.3690,3.3670,3.3670,6
2012-10-01,09:55:00,3.3670,3.3670,3.3660,3.3670,9
2012-10-01,10:00:00,3.3680,3.3710,3.3680,3.3710,55
2012-10-01,10:05:00,3.3720,3.3720,3.3680,3.3680,19
2012-10-01,10:10:00,3.3680,3.3700,3.3670,3.3680,16
2012-10-01,10:15:00,3.3680,3.3710,3.3680,3.3710,25
2012-10-01,10:20:00,3.3710,3.3870,3.3700,3.3820,402
2012-10-01,10:25:00,3.3870,3.3900,3.3800,3.3800,80
2012-10-01,10:30:00,3.3790,3.3810,3.3750,3.3760,19
2012-10-01,10:35:00,3.3740,3.3750,3.3740,3.3740,10
2012-10-01,10:40:00,3.3770,3.3830,3.3740,3.3830,42
2012-10-01,10:45:00,3.3830,3.3830,3.3770,3.3770,25
2012-10-01,10:50:00,3.3820,3.3820,3.3720,3.3770,83
2012-10-01,10:55:00,3.3770,3.3850,3.3720,3.3830,79
2012-10-01,11:00:00,3.3850,3.3890,3.3740,3.3760,111
2012-10-01,11:05:00,3.3760,3.3830,3.3760,3.3830,55
2012-10-01,11:10:00,3.3800,3.3810,3.3780,3.3810,15
2012-10-01,11:15:00,3.3810,3.3820,3.3790,3.3790,71
2012-10-01,11:20:00,3.3780,3.3800,3.3780,3.3800,34
2012-10-01,11:25:00,3.3800,3.3820,3.3800,3.3810,10
2012-10-01,11:30:00,3.3780,3.3820,3.3780,3.3820,34
2012-10-01,11:35:00,3.3820,3.3830,3.3790,3.3800,47
2012-10-01,11:40:00,3.3800,3.3820,3.3800,3.3820,24
2012-10-01,11:45:00,3.3810,3.3820,3.3810,3.3810,24
2012-10-01,11:50:00,3.3810,3.3810,3.3760,3.3760,93
2012-10-01,11:55:00,3.3780,3.3800,3.3770,3.3790,31
2012-10-01,12:00:00,3.3780,3.3780,3.3760,3.3770,20
2012-10-01,12:05:00,3.3750,3.3770,3.3720,3.3760,55
2012-10-01,12:10:00,3.3770,3.3800,3.3730,3.3740,95
2012-10-01,12:15:00,3.3740,3.3740,3.3730,3.3740,25
2012-10-01,12:20:00,3.3740,3.3750,3.3730,3.3740,26
2012-10-01,12:25:00,3.3750,3.3760,3.3740,3.3760,32
2012-10-01,12:30:00,3.3770,3.3790,3.3730,3.3770,108
2012-10-01,12:35:00,3.3780,3.3780,3.3740,3.3770,35
2012-10-01,12:40:00,3.3760,3.3770,3.3750,3.3760,44
2012-10-01,12:45:00,3.3760,3.3780,3.3760,3.3780,38
2012-10-01,12:50:00,3.3770,3.3830,3.3770,3.3820,72
2012-10-01,12:55:00,3.3810,3.3810,3.3800,3.3810,29
2012-10-01,13:00:00,3.3820,3.3820,3.3810,3.3820,24
2012-10-01,13:05:00,3.3820,3.3860,3.3810,3.3850,72
2012-10-01,13:10:00,3.3850,3.3860,3.3820,3.3830,50
2012-10-01,13:15:00,3.3820,3.3850,3.3780,3.3850,37
2012-10-01,13:20:00,3.3850,3.3850,3.3840,3.3850,20
2012-10-01,13:25:00,3.3850,3.3850,3.3830,3.3850,12
2012-10-01,13:30:00,3.3840,3.3840,3.3820,3.3830,59
2012-10-01,13:35:00,3.3840,3.3840,3.3840,3.3840,1
2012-10-01,13:40:00,3.3820,3.3840,3.3810,3.3840,18
2012-10-01,13:45:00,3.3850,3.3850,3.3770,3.3830,172
2012-10-01,13:50:00,3.3840,3.3860,3.3840,3.3860,14
2012-10-01,13:55:00,3.3850,3.3850,3.3850,3.3850,11
2012-10-01,14:00:00,3.3850,3.3850,3.3800,3.3820,113
2012-10-01,14:05:00,3.3840,3.3850,3.3810,3.3840,44
2012-10-01,14:10:00,3.3840,3.3840,3.3840,3.3840,4
2012-10-01,14:15:00,3.3840,3.3850,3.3820,3.3820,19
2012-10-01,14:20:00,3.3850,3.3860,3.3820,3.3860,51
2012-10-01,14:25:00,3.3850,3.3850,3.3820,3.3820,38
2012-10-01,14:30:00,3.3820,3.3850,3.3820,3.3820,17
2012-10-01,14:35:00,3.3830,3.3840,3.3800,3.3840,11
2012-10-01,14:40:00,3.3830,3.3830,3.3810,3.3820,24
2012-10-01,14:45:00,3.3800,3.3810,3.3770,3.3780,33
2012-10-01,14:50:00,3.3770,3.3790,3.3740,3.3790,45
2012-10-01,14:55:00,3.3800,3.3800,3.3780,3.3780,9
2012-10-01,15:00:00,3.3790,3.3790,3.3710,3.3750,142
2012-10-01,15:05:00,3.3750,3.3760,3.3730,3.3740,54
2012-10-01,15:10:00,3.3730,3.3760,3.3720,3.3740,28
2012-10-01,15:15:00,3.3750,3.3760,3.3730,3.3730,12
2012-10-01,15:20:00,3.3740,3.3770,3.3720,3.3740,22
2012-10-01,15:25:00,3.3730,3.3760,3.3730,3.3750,21
2012-10-01,15:30:00,3.3750,3.3820,3.3750,3.3820,65
2012-10-01,15:35:00,3.3830,3.3840,3.3820,3.3830,58
2012-10-01,15:40:00,3.3830,3.3830,3.3780,3.3830,148
2012-10-01,15:45:00,3.3830,3.3850,3.3810,3.3830,41
2012-10-01,15:50:00,3.3830,3.3860,3.3830,3.3830,14
2012-10-01,15:55:00,3.3850,3.3860,3.3840,3.3850,4
2012-10-01,16:00:00,3.3850,3.3850,3.3830,3.3830,7
2012-10-01,16:05:00,3.3810,3.3840,3.3800,3.3810,10
2012-10-01,16:10:00,3.3820,3.3840,3.3820,3.3830,16
2012-10-01,16:15:00,3.3820,3.3840,3.3810,3.3830,16
2012-10-01,16:20:00,3.3830,3.3850,3.3810,3.3820,23
2012-10-01,16:25:00,3.3840,3.3850,3.3840,3.3850,14
2012-10-01,16:30:00,3.3840,3.3860,3.3840,3.3850,14
2012-10-01,16:35:00,3.3850,3.3950,3.3800,3.3850,314
2012-10-01,16:40:00,3.3850,3.3860,3.3850,3.3850,13
2012-10-01,16:45:00,3.3860,3.3860,3.3840,3.3850,23
2012-10-01,16:50:00,3.3850,3.3860,3.3830,3.3830,25
2012-10-01,16:55:00,3.3830,3.3910,3.3830,3.3900,85
2012-10-01,17:00:00,3.3900,3.3900,3.3870,3.3890,7
2012-10-01,17:05:00,3.3880,3.3900,3.3880,3.3890,24
2012-10-01,17:10:00,3.3880,3.3890,3.3820,3.3850,132
2012-10-01,17:15:00,3.3860,3.3870,3.3840,3.3860,61
2012-10-01,17:20:00,3.3860,3.3880,3.3850,3.3870,76
2012-10-01,17:25:00,3.3880,3.3890,3.3860,3.3860,65
2012-10-01,17:30:00,3.3870,3.3880,3.3830,3.3830,152
2012-10-01,17:35:00,3.3820,3.3830,3.3800,3.3820,107
2012-10-01,17:40:00,3.3810,3.3830,3.3790,3.3820,146
2012-10-01,17:45:00,3.3810,3.3840,3.3800,3.3820,132
2012-10-01,17:50:00,3.3810,3.3840,3.3810,3.3830,103
2012-10-01,17:55:00,3.3830,3.3830,3.3790,3.3800,37
2012-10-01,18:00:00,3.3790,3.3810,3.3740,3.3810,229
2012-10-01,18:05:00,3.3820,3.3850,3.3820,3.3840,68
2012-10-01,18:10:00,3.3830,3.3900,3.3820,3.3900,259
2012-10-01,18:15:00,3.3890,3.3920,3.3840,3.3900,132
2012-10-01,18:20:00,3.3880,3.3900,3.3870,3.3870,32
2012-10-01,18:25:00,3.3880,3.3910,3.3860,3.3870,131
2012-10-01,18:30:00,3.3880,3.3920,3.3870,3.3910,113
2012-10-01,18:35:00,3.3910,3.3910,3.3880,3.3890,71
2012-10-01,18:40:00,3.3890,3.3900,3.3840,3.3860,170
2012-10-01,18:45:00,3.3850,3.3880,3.3840,3.3870,111
2012-10-01,18:50:00,3.3860,3.3860,3.3830,3.3850,33
2012-10-01,18:55:00,3.3840,3.3870,3.3840,3.3860,37
2012-10-01,19:00:00,3.3850,3.3870,3.3820,3.3850,174
2012-10-01,19:05:00,3.3850,3.3880,3.3850,3.3860,63
2012-10-01,19:10:00,3.3850,3.3870,3.3840,3.3840,129
2012-10-01,19:15:00,3.3850,3.3890,3.3850,3.3890,56
2012-10-01,19:20:00,3.3890,3.3900,3.3880,3.3880,29
2012-10-01,19:25:00,3.3880,3.3900,3.3880,3.3890,47
2012-10-01,19:30:00,3.3890,3.3910,3.3860,3.3880,156
2012-10-01,19:35:00,3.3880,3.3910,3.3880,3.3900,128
2012-10-01,19:40:00,3.3890,3.3940,3.3880,3.3910,224
2012-10-01,19:45:00,3.3900,3.3950,3.3890,3.3930,288
2012-10-01,19:50:00,3.3940,3.4000,3.3930,3.3990,490
2012-10-01,19:55:00,3.3990,3.4090,3.3970,3.4050,971
2012-10-01,20:00:00,3.4040,3.4090,3.3960,3.3990,733
2012-10-01,20:05:00,3.3990,3.4010,3.3850,3.3850,1051
2012-10-01,20:10:00,3.3850,3.3880,3.3770,3.3840,1047
2012-10-01,20:15:00,3.3840,3.3920,3.3820,3.3900,837
2012-10-01,20:20:00,3.3900,3.3960,3.3860,3.3900,588
2012-10-01,20:25:00,3.3910,3.3950,3.3780,3.3810,960
2012-10-01,20:30:00,3.3820,3.3860,3.3740,3.3770,1213
2012-10-01,20:35:00,3.3770,3.3870,3.3750,3.3860,676
2012-10-01,20:40:00,3.3860,3.3870,3.3780,3.3840,990
2012-10-01,20:45:00,3.3840,3.4020,3.3810,3.3980,1563
2012-10-01,20:50:00,3.3980,3.4080,3.3970,3.4040,919
2012-10-01,20:55:00,3.4050,3.4060,3.3950,3.3970,1114
2012-10-01,21:00:00,3.3960,3.4170,3.3850,3.4020,5755
2012-10-01,21:05:00,3.4020,3.4320,3.4000,3.4190,2412
2012-10-01,21:10:00,3.4190,3.4350,3.4170,3.4180,2803
2012-10-01,21:15:00,3.4190,3.4310,3.4190,3.4280,1289
2012-10-01,21:20:00,3.4290,3.4340,3.4250,3.4250,1140
2012-10-01,21:25:00,3.4250,3.4290,3.4170,3.4180,997
2012-10-01,21:30:00,3.4180,3.4210,3.4110,3.4190,2144
2012-10-01,21:35:00,3.4200,3.4270,3.4170,3.4220,1278
2012-10-01,21:40:00,3.4210,3.4300,3.4170,3.4250,1263
2012-10-01,21:45:00,3.4240,3.4280,3.4190,3.4240,1443
2012-10-01,21:50:00,3.4250,3.4280,3.4210,3.4260,620
2012-10-01,21:55:00,3.4260,3.4310,3.4200,3.4250,1751
2012-10-01,22:00:00,3.4260,3.4500,3.4250,3.4420,3305
2012-10-01,22:05:00,3.4420,3.4500,3.4410,3.4500,2405
2012-10-01,22:10:00,3.4500,3.4800,3.4490,3.4740,6237
2012-10-01,22:15:00,3.4750,3.4800,3.4620,3.4680,3729
2012-10-01,22:20:00,3.4670,3.4690,3.4540,3.4540,1933
2012-10-01,22:25:00,3.4540,3.4610,3.4500,3.4570,1253
2012-10-01,22:30:00,3.4560,3.4600,3.4520,3.4590,1453
2012-10-01,22:35:00,3.4590,3.4620,3.4550,3.4600,1919
2012-10-01,22:40:00,3.4600,3.4650,3.4570,3.4600,1193
2012-10-01,22:45:00,3.4600,3.4600,3.4470,3.4550,2133
2012-10-01,22:50:00,3.4540,3.4570,3.4490,3.4560,1152
2012-10-01,22:55:00,3.4560,3.4590,3.4410,3.4480,1790
2012-10-01,23:00:00,3.4480,3.4500,3.4420,3.4470,1469
2012-10-01,23:05:00,3.4460,3.4460,3.4250,3.4320,2696
2012-10-01,23:10:00,3.4310,3.4390,3.4270,3.4370,1489
2012-10-01,23:15:00,3.4380,3.4390,3.4260,3.4290,1205
2012-10-01,23:20:00,3.4290,3.4320,3.4240,3.4310,1738
2012-10-01,23:25:00,3.4300,3.4310,3.4260,3.4270,741
2012-10-01,23:30:00,3.4280,3.4350,3.4260,3.4340,634
2012-10-01,23:35:00,3.4330,3.4370,3.4290,3.4300,1292
2012-10-01,23:40:00,3.4300,3.4320,3.4250,3.4270,534
2012-10-01,23:45:00,3.4270,3.4300,3.4270,3.4280,689
2012-10-01,23:50:00,3.4270,3.4300,3.4260,3.4280,301
2012-10-01,23:55:00,3.4280,3.4410,3.4280,3.4350,1083
2012-10-02,00:00:00,3.4350,3.4420,3.4340,3.4380,1318
2012-10-02,00:05:00,3.4380,3.4410,3.4360,3.4370,410
2012-10-02,00:10:00,3.4360,3.4370,3.4310,3.4320,457
2012-10-02,00:15:00,3.4330,3.4410,3.4320,3.4350,700
2012-10-02,00:20:00,3.4340,3.4460,3.4320,3.4400,1806
2012-10-02,00:25:00,3.4400,3.4550,3.4400,3.4550,2412
2012-10-02,00:30:00,3.4550,3.4630,3.4500,3.4540,1965
2012-10-02,00:35:00,3.4550,3.4550,3.4400,3.4420,2128
2012-10-02,00:40:00,3.4430,3.4460,3.4350,3.4360,1548
2012-10-02,00:45:00,3.4370,3.4440,3.4350,3.4420,1089
2012-10-02,00:50:00,3.4420,3.4480,3.4380,3.4450,730
2012-10-02,00:55:00,3.4440,3.4500,3.4410,3.4470,659
2012-10-02,01:00:00,3.4470,3.4500,3.4460,3.4480,754
2012-10-02,01:05:00,3.4480,3.4540,3.4480,3.4520,917
2012-10-02,01:10:00,3.4510,3.4620,3.4480,3.4610,1355
2012-10-02,01:15:00,3.4600,3.4620,3.4530,3.4600,672
2012-10-02,01:20:00,3.4590,3.4640,3.4550,3.4550,885
2012-10-02,01:25:00,3.4550,3.4560,3.4480,3.4490,837
2012-10-02,01:30:00,3.4490,3.4520,3.4460,3.4490,894
2012-10-02,01:35:00,3.4500,3.4560,3.4480,3.4490,817
2012-10-02,01:40:00,3.4500,3.4500,3.4430,3.4490,1331
2012-10-02,01:45:00,3.4480,3.4490,3.4420,3.4480,1009
2012-10-02,01:50:00,3.4480,3.4620,3.4460,3.4600,1306
2012-10-02,01:55:00,3.4600,3.4620,3.4520,3.4540,647
2012-10-02,02:00:00,3.4530,3.4560,3.4490,3.4550,907
2012-10-02,02:05:00,3.4540,3.4750,3.4540,3.4630,3462
2012-10-02,02:10:00,3.4630,3.4630,3.4550,3.4570,1017
2012-10-02,02:15:00,3.4580,3.4730,3.4580,3.4650,2290
2012-10-02,02:20:00,3.4660,3.4680,3.4620,3.4640,1583
2012-10-02,02:25:00,3.4640,3.4850,3.4600,3.4820,9461
2012-10-02,02:30:00,3.4810,3.4830,3.4780,3.4790,1835
2012-10-02,02:35:00,3.4800,3.4830,3.4780,3.4810,449
2012-10-02,02:40:00,3.4810,3.4830,3.4790,3.4790,246
2012-10-02,02:45:00,3.4800,3.4830,3.4780,3.4820,278
2012-10-02,02:50:00,3.4820,3.4850,3.4820,3.4840,339
2012-10-02,02:55:00,3.4830,3.4850,3.4820,3.4850,161
2012-10-02,03:00:00,3.4850,3.4860,3.4820,3.4850,489
2012-10-02,03:05:00,3.4840,3.4840,3.4810,3.4810,139
2012-10-02,03:10:00,3.4810,3.4810,3.4790,3.4800,184
2012-10-02,03:15:00,3.4800,3.4810,3.4790,3.4790,125
2012-10-02,03:20:00,3.4800,3.4810,3.4790,3.4790,84
2012-10-02,03:25:00,3.4790,3.4800,3.4780,3.4790,428
2012-10-02,03:30:00,3.4790,3.4810,3.4780,3.4810,243
2012-10-02,03:35:00,3.4800,3.4810,3.4790,3.4800,73
2012-10-02,03:40:00,3.4800,3.4810,3.4750,3.4750,238
2012-10-02,03:45:00,3.4750,3.4770,3.4710,3.4770,218
2012-10-02,03:50:00,3.4780,3.4790,3.4730,3.4750,139
2012-10-02,03:55:00,3.4740,3.4750,3.4690,3.4700,318
2012-10-02,04:00:00,3.4700,3.4760,3.4690,3.4740,252
2012-10-02,04:05:00,3.4750,3.4770,3.4740,3.4750,44
2012-10-02,04:10:00,3.4760,3.4810,3.4740,3.4810,176
2012-10-02,04:15:00,3.4800,3.4800,3.4710,3.4740,138
2012-10-02,04:20:00,3.4750,3.4800,3.4750,3.4780,81
2012-10-02,04:25:00,3.4780,3.4800,3.4780,3.4790,11
2012-10-02,04:30:00,3.4800,3.4800,3.4790,3.4800,8
2012-10-02,04:35:00,3.4790,3.4810,3.4770,3.4790,38
2012-10-02,04:40:00,3.4770,3.4800,3.4760,3.4800,38
2012-10-02,04:45:00,3.4790,3.4790,3.4750,3.4750,91
2012-10-02,04:50:00,3.4760,3.4760,3.4750,3.4750,23
2012-10-02,04:55:00,3.4750,3.4760,3.4750,3.4750,26
2012-10-02,05:00:00,3.4750,3.4760,3.4750,3.4750,16
2012-10-02,05:05:00,3.4740,3.4820,3.4740,3.4810,180
2012-10-02,05:10:00,3.4760,3.4790,3.4740,3.4750,28
2012-10-02,06:00:00,3.4830,3.4830,3.4800,3.4820,59
2012-10-02,06:05:00,3.4820,3.4830,3.4790,3.4800,21
2012-10-02,06:10:00,3.4790,3.4820,3.4790,3.4820,5
2012-10-02,06:15:00,3.4810,3.4810,3.4780,3.4800,18
2012-10-02,06:20:00,3.4780,3.4780,3.4750,3.4770,12
2012-10-02,06:25:00,3.4780,3.4800,3.4770,3.4770,19
2012-10-02,06:30:00,3.4760,3.4780,3.4710,3.4780,38
2012-10-02,06:35:00,3.4750,3.4770,3.4670,3.4720,30
2012-10-02,06:40:00,3.4730,3.4800,3.4730,3.4790,43
2012-10-02,06:45:00,3.4770,3.4780,3.4710,3.4760,67
2012-10-02,06:50:00,3.4750,3.4770,3.4700,3.4720,41
2012-10-02,06:55:00,3.4720,3.4770,3.4720,3.4740,33
2012-10-02,07:00:00,3.4750,3.4800,3.4750,3.4770,29
2012-10-02,07:05:00,3.4780,3.4830,3.4750,3.4770,36
2012-10-02,07:10:00,3.4770,3.4820,3.4770,3.4800,14
2012-10-02,07:15:00,3.4800,3.4800,3.4750,3.4750,16
2012-10-02,07:20:00,3.4750,3.4770,3.4740,3.4770,22
2012-10-02,07:25:00,3.4770,3.4780,3.4750,3.4760,33
2012-10-02,07:35:00,3.4750,3.4750,3.4750,3.4750,1
2012-10-02,07:40:00,3.4770,3.4770,3.4770,3.4770,1
2012-10-02,07:50:00,3.4770,3.4770,3.4760,3.4770,25
2012-10-02,08:05:00,3.4770,3.4810,3.4760,3.4800,6
2012-10-02,08:10:00,3.4810,3.4810,3.4740,3.4800,27
2012-10-02,08:15:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-02,08:20:00,3.4800,3.4800,3.4790,3.4800,8
2012-10-02,08:25:00,3.4810,3.4840,3.4810,3.4840,25
2012-10-02,08:30:00,3.4840,3.4840,3.4820,3.4830,7
2012-10-02,08:35:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-02,08:40:00,3.4840,3.4850,3.4800,3.4820,26
2012-10-02,08:45:00,3.4780,3.4820,3.4780,3.4800,24
2012-10-02,08:50:00,3.4820,3.4840,3.4780,3.4810,97
2012-10-02,09:00:00,3.4830,3.4840,3.4830,3.4840,3
2012-10-02,09:35:00,3.4810,3.4820,3.4810,3.4820,4
2012-10-02,09:40:00,3.4810,3.4850,3.4810,3.4850,3
2012-10-02,09:50:00,3.4820,3.4880,3.4820,3.4850,66
2012-10-02,09:55:00,3.4860,3.4870,3.4840,3.4840,16
2012-10-02,10:00:00,3.4830,3.4850,3.4830,3.4830,4
2012-10-02,10:05:00,3.4840,3.4860,3.4810,3.4810,13
2012-10-02,10:10:00,3.4800,3.4820,3.4790,3.4790,23
2012-10-02,10:15:00,3.4800,3.4810,3.4780,3.4780,10
2012-10-02,10:20:00,3.4790,3.4790,3.4790,3.4790,1
2012-10-02,10:25:00,3.4800,3.4800,3.4800,3.4800,2
2012-10-02,10:30:00,3.4820,3.4820,3.4820,3.4820,1
2012-10-02,11:00:00,3.4820,3.4840,3.4820,3.4830,3
2012-10-02,11:10:00,3.4840,3.4850,3.4840,3.4850,15
2012-10-02,11:15:00,3.4850,3.4850,3.4840,3.4840,16
2012-10-02,11:25:00,3.4830,3.4830,3.4830,3.4830,12
2012-10-02,11:30:00,3.4870,3.4870,3.4830,3.4830,2
2012-10-02,11:40:00,3.4860,3.4870,3.4860,3.4870,4
2012-10-02,11:45:00,3.4880,3.4880,3.4850,3.4870,5
2012-10-02,11:50:00,3.4870,3.4880,3.4870,3.4880,11
2012-10-02,11:55:00,3.4880,3.4890,3.4880,3.4890,20
2012-10-02,12:00:00,3.4900,3.4980,3.4890,3.4980,134
2012-10-02,12:05:00,3.4940,3.4980,3.4880,3.4890,51
2012-10-02,12:10:00,3.4890,3.4890,3.4870,3.4890,23
2012-10-02,12:15:00,3.4890,3.4920,3.4890,3.4920,6
2012-10-02,12:20:00,3.4950,3.4950,3.4940,3.4940,2
2012-10-02,12:25:00,3.4930,3.4960,3.4930,3.4960,2
2012-10-02,12:30:00,3.4970,3.4990,3.4970,3.4970,31
2012-10-02,12:35:00,3.4990,3.4990,3.4970,3.4970,22
2012-10-02,12:40:00,3.4980,3.5000,3.4980,3.5000,61
2012-10-02,12:45:00,3.4990,3.5000,3.4970,3.4970,7
2012-10-02,12:50:00,3.4970,3.4980,3.4970,3.4980,11
2012-10-02,12:55:00,3.4980,3.4990,3.4970,3.4990,11
2012-10-02,13:00:00,3.4970,3.5000,3.4970,3.4970,9
2012-10-02,13:05:00,3.4990,3.5020,3.4990,3.5020,30
2012-10-02,13:10:00,3.5020,3.5050,3.4970,3.4970,83
2012-10-02,13:15:00,3.4960,3.5040,3.4960,3.5010,62
2012-10-02,13:20:00,3.5010,3.5010,3.5000,3.5000,8
2012-10-02,13:25:00,3.5000,3.5050,3.5000,3.5050,35
2012-10-02,13:30:00,3.5070,3.5080,3.5070,3.5070,24
2012-10-02,13:35:00,3.5060,3.5080,3.5050,3.5080,24
2012-10-02,13:40:00,3.5080,3.5140,3.5070,3.5080,57
2012-10-02,13:45:00,3.5030,3.5030,3.5000,3.5020,25
2012-10-02,13:50:00,3.5010,3.5010,3.4970,3.5000,40
2012-10-02,13:55:00,3.4970,3.5010,3.4970,3.5010,19
2012-10-02,14:00:00,3.5020,3.5020,3.5000,3.5010,37
2012-10-02,14:05:00,3.5010,3.5030,3.5010,3.5030,29
2012-10-02,14:10:00,3.5020,3.5050,3.5020,3.5050,9
2012-10-02,14:15:00,3.5040,3.5040,3.5030,3.5030,6
2012-10-02,14:20:00,3.5040,3.5040,3.5020,3.5040,37
2012-10-02,14:25:00,3.5040,3.5050,3.5030,3.5030,34
2012-10-02,14:30:00,3.5030,3.5050,3.5030,3.5050,11
2012-10-02,14:35:00,3.5060,3.5120,3.5060,3.5070,50
2012-10-02,14:40:00,3.5060,3.5060,3.5060,3.5060,6
2012-10-02,14:45:00,3.5090,3.5090,3.5080,3.5080,13
2012-10-02,14:50:00,3.5080,3.5080,3.5060,3.5060,8
2012-10-02,14:55:00,3.5060,3.5080,3.5060,3.5070,47
2012-10-02,15:00:00,3.5080,3.5110,3.5010,3.5110,322
2012-10-02,15:05:00,3.5110,3.5110,3.5070,3.5070,51
2012-10-02,15:10:00,3.5060,3.5090,3.5060,3.5090,12
2012-10-02,15:15:00,3.5090,3.5110,3.5080,3.5100,27
2012-10-02,15:20:00,3.5100,3.5100,3.5080,3.5100,23
2012-10-02,15:25:00,3.5090,3.5110,3.5080,3.5110,46
2012-10-02,15:30:00,3.5100,3.5110,3.5080,3.5110,23
2012-10-02,15:35:00,3.5120,3.5130,3.5110,3.5110,26
2012-10-02,15:40:00,3.5130,3.5130,3.5130,3.5130,14
2012-10-02,15:45:00,3.5130,3.5130,3.5090,3.5090,42
2012-10-02,15:50:00,3.5090,3.5130,3.5090,3.5110,43
2012-10-02,15:55:00,3.5120,3.5130,3.5110,3.5110,12
2012-10-02,16:00:00,3.5120,3.5140,3.5120,3.5140,56
2012-10-02,16:05:00,3.5130,3.5140,3.5090,3.5090,33
2012-10-02,16:10:00,3.5120,3.5130,3.5120,3.5120,9
2012-10-02,16:15:00,3.5140,3.5190,3.5130,3.5180,90
2012-10-02,16:20:00,3.5180,3.5210,3.5180,3.5210,22
2012-10-02,16:25:00,3.5200,3.5220,3.5190,3.5200,23
2012-10-02,16:30:00,3.5210,3.5210,3.5200,3.5200,3
2012-10-02,16:35:00,3.5190,3.5200,3.5190,3.5190,65
2012-10-02,16:40:00,3.5190,3.5220,3.5190,3.5210,59
2012-10-02,16:45:00,3.5220,3.5230,3.5160,3.5220,102
2012-10-02,16:50:00,3.5220,3.5250,3.5170,3.5230,193
2012-10-02,16:55:00,3.5230,3.5250,3.5230,3.5250,8
2012-10-02,17:00:00,3.5240,3.5250,3.5240,3.5240,38
2012-10-02,17:05:00,3.5250,3.5300,3.5250,3.5280,95
2012-10-02,17:10:00,3.5280,3.5300,3.5280,3.5300,45
2012-10-02,17:15:00,3.5290,3.5300,3.5290,3.5300,91
2012-10-02,17:20:00,3.5290,3.5370,3.5270,3.5360,284
2012-10-02,17:25:00,3.5360,3.5460,3.5350,3.5460,211
2012-10-02,17:30:00,3.5430,3.5460,3.5260,3.5260,210
2012-10-02,17:35:00,3.5280,3.5350,3.5270,3.5290,93
2012-10-02,17:40:00,3.5300,3.5330,3.5270,3.5300,49
2012-10-02,17:45:00,3.5310,3.5340,3.5310,3.5340,30
2012-10-02,17:50:00,3.5330,3.5340,3.5330,3.5340,18
2012-10-02,17:55:00,3.5330,3.5330,3.5300,3.5300,11
2012-10-02,18:00:00,3.5300,3.5420,3.5260,3.5350,249
2012-10-02,18:05:00,3.5350,3.5370,3.5320,3.5320,59
2012-10-02,18:10:00,3.5320,3.5320,3.5250,3.5270,124
2012-10-02,18:15:00,3.5270,3.5280,3.5230,3.5240,94
2012-10-02,18:20:00,3.5240,3.5290,3.5230,3.5280,93
2012-10-02,18:25:00,3.5280,3.5290,3.5250,3.5250,94
2012-10-02,18:30:00,3.5250,3.5290,3.5240,3.5250,178
2012-10-02,18:35:00,3.5250,3.5280,3.5230,3.5240,141
2012-10-02,18:40:00,3.5250,3.5270,3.5240,3.5260,97
2012-10-02,18:45:00,3.5260,3.5260,3.5190,3.5220,207
2012-10-02,18:50:00,3.5220,3.5220,3.5130,3.5140,392
2012-10-02,18:55:00,3.5140,3.5190,3.5110,3.5170,362
2012-10-02,19:00:00,3.5170,3.5250,3.5140,3.5140,256
2012-10-02,19:05:00,3.5140,3.5180,3.5110,3.5170,83
2012-10-02,19:10:00,3.5150,3.5190,3.5110,3.5140,98
2012-10-02,19:15:00,3.5140,3.5150,3.5120,3.5150,135
2012-10-02,19:20:00,3.5140,3.5150,3.5090,3.5110,170
2012-10-02,19:25:00,3.5110,3.5140,3.5080,3.5140,165
2012-10-02,19:30:00,3.5120,3.5180,3.5090,3.5120,137
2012-10-02,19:35:00,3.5120,3.5180,3.5110,3.5140,235
2012-10-02,19:40:00,3.5150,3.5170,3.5130,3.5140,133
2012-10-02,19:45:00,3.5140,3.5140,3.5080,3.5090,315
2012-10-02,19:50:00,3.5090,3.5100,3.4950,3.4950,980
2012-10-02,19:55:00,3.4950,3.4990,3.4800,3.4810,664
2012-10-02,20:00:00,3.4810,3.4820,3.4720,3.4820,800
2012-10-02,20:05:00,3.4820,3.4830,3.4630,3.4730,1020
2012-10-02,20:10:00,3.4730,3.4740,3.4540,3.4650,1126
2012-10-02,20:15:00,3.4640,3.4650,3.4420,3.4490,1551
2012-10-02,20:20:00,3.4490,3.4500,3.4360,3.4380,1483
2012-10-02,20:25:00,3.4380,3.4450,3.4360,3.4440,839
2012-10-02,20:30:00,3.4450,3.4520,3.4420,3.4450,718
2012-10-02,20:35:00,3.4430,3.4480,3.4420,3.4440,391
2012-10-02,20:40:00,3.4430,3.4470,3.4310,3.4320,1191
2012-10-02,20:45:00,3.4320,3.4360,3.4190,3.4210,1900
2012-10-02,20:50:00,3.4210,3.4290,3.4140,3.4180,2170
2012-10-02,20:55:00,3.4190,3.4370,3.4060,3.4350,2730
2012-10-02,21:00:00,3.4350,3.4500,3.4300,3.4320,3848
2012-10-02,21:05:00,3.4320,3.4330,3.4030,3.4070,3394
2012-10-02,21:10:00,3.4060,3.4180,3.3980,3.4040,3775
2012-10-02,21:15:00,3.4040,3.4210,3.4040,3.4120,1433
2012-10-02,21:20:00,3.4130,3.4500,3.4090,3.4360,3672
2012-10-02,21:25:00,3.4350,3.4480,3.4230,3.4370,2229
2012-10-02,21:30:00,3.4370,3.4370,3.4210,3.4240,1126
2012-10-02,21:35:00,3.4230,3.4270,3.4150,3.4220,1269
2012-10-02,21:40:00,3.4210,3.4370,3.4210,3.4360,1516
2012-10-02,21:45:00,3.4360,3.4360,3.4210,3.4300,895
2012-10-02,21:50:00,3.4280,3.4390,3.4220,3.4380,1291
2012-10-02,21:55:00,3.4380,3.4470,3.4330,3.4400,1797
2012-10-02,22:00:00,3.4380,3.4460,3.4340,3.4360,1252
2012-10-02,22:05:00,3.4360,3.4450,3.4300,3.4320,1452
2012-10-02,22:10:00,3.4320,3.4360,3.4300,3.4330,715
2012-10-02,22:15:00,3.4330,3.4360,3.4280,3.4320,579
2012-10-02,22:20:00,3.4330,3.4350,3.4280,3.4310,550
2012-10-02,22:25:00,3.4310,3.4370,3.4300,3.4340,597
2012-10-02,22:30:00,3.4330,3.4460,3.4330,3.4450,1054
2012-10-02,22:35:00,3.4440,3.4490,3.4360,3.4390,1177
2012-10-02,22:40:00,3.4370,3.4460,3.4360,3.4450,578
2012-10-02,22:45:00,3.4440,3.4500,3.4410,3.4500,796
2012-10-02,22:50:00,3.4500,3.4770,3.4490,3.4730,3793
2012-10-02,22:55:00,3.4740,3.4780,3.4620,3.4660,2015
2012-10-02,23:00:00,3.4670,3.4750,3.4630,3.4750,941
2012-10-02,23:05:00,3.4740,3.4750,3.4640,3.4650,714
2012-10-02,23:10:00,3.4650,3.4670,3.4580,3.4600,1109
2012-10-02,23:15:00,3.4600,3.4690,3.4590,3.4680,672
2012-10-02,23:20:00,3.4670,3.4800,3.4670,3.4790,1110
2012-10-02,23:25:00,3.4780,3.4880,3.4760,3.4830,1923
2012-10-02,23:30:00,3.4820,3.5110,3.4810,3.5090,3441
2012-10-02,23:35:00,3.5090,3.5120,3.4900,3.4930,3225
2012-10-02,23:40:00,3.4940,3.5030,3.4870,3.4990,2352
2012-10-02,23:45:00,3.4990,3.5060,3.4900,3.4970,1037
2012-10-02,23:50:00,3.4960,3.4990,3.4890,3.4920,683
2012-10-02,23:55:00,3.4910,3.4930,3.4750,3.4780,1536
2012-10-03,00:00:00,3.4780,3.4890,3.4770,3.4800,887
2012-10-03,00:05:00,3.4800,3.5000,3.4800,3.4920,1676
2012-10-03,00:10:00,3.4920,3.4960,3.4920,3.4950,344
2012-10-03,00:15:00,3.4940,3.4940,3.4840,3.4840,473
2012-10-03,00:20:00,3.4850,3.4860,3.4750,3.4840,964
2012-10-03,00:25:00,3.4840,3.4850,3.4710,3.4760,1027
2012-10-03,00:30:00,3.4750,3.4770,3.4690,3.4740,950
2012-10-03,00:35:00,3.4750,3.4870,3.4730,3.4820,1052
2012-10-03,00:40:00,3.4810,3.4840,3.4760,3.4800,427
2012-10-03,00:45:00,3.4800,3.4860,3.4790,3.4850,252
2012-10-03,00:50:00,3.4850,3.4910,3.4820,3.4820,423
2012-10-03,00:55:00,3.4820,3.4870,3.4810,3.4860,432
2012-10-03,01:00:00,3.4850,3.4860,3.4750,3.4770,466
2012-10-03,01:05:00,3.4770,3.4850,3.4750,3.4830,252
2012-10-03,01:10:00,3.4830,3.4910,3.4820,3.4850,591
2012-10-03,01:15:00,3.4850,3.5030,3.4840,3.4970,1356
2012-10-03,01:20:00,3.4980,3.5100,3.4950,3.5040,1588
2012-10-03,01:25:00,3.5040,3.5120,3.5030,3.5100,1168
2012-10-03,01:30:00,3.5090,3.5240,3.5060,3.5190,2133
2012-10-03,01:35:00,3.5200,3.5280,3.5200,3.5230,1899
2012-10-03,01:40:00,3.5230,3.5370,3.5220,3.5290,3038
2012-10-03,01:45:00,3.5290,3.5310,3.5140,3.5150,1887
2012-10-03,01:50:00,3.5160,3.5240,3.5110,3.5130,1789
2012-10-03,01:55:00,3.5140,3.5210,3.5100,3.5150,1373
2012-10-03,02:00:00,3.5160,3.5180,3.4990,3.5030,1484
2012-10-03,02:05:00,3.5030,3.5140,3.4950,3.5010,2142
2012-10-03,02:10:00,3.5020,3.5170,3.5010,3.5150,1910
2012-10-03,02:15:00,3.5150,3.5170,3.5020,3.5100,1414
2012-10-03,02:20:00,3.5100,3.5190,3.5050,3.5170,2260
2012-10-03,02:25:00,3.5170,3.5350,3.5120,3.5320,6582
2012-10-03,02:30:00,3.5330,3.5330,3.5280,3.5330,1124
2012-10-03,02:35:00,3.5330,3.5370,3.5320,3.5340,561
2012-10-03,02:40:00,3.5330,3.5340,3.5290,3.5320,267
2012-10-03,02:45:00,3.5320,3.5320,3.5270,3.5280,261
2012-10-03,02:50:00,3.5290,3.5310,3.5260,3.5310,183
2012-10-03,02:55:00,3.5320,3.5350,3.5310,3.5330,149
2012-10-03,03:00:00,3.5330,3.5330,3.5260,3.5280,193
2012-10-03,03:05:00,3.5280,3.5290,3.5240,3.5250,127
2012-10-03,03:10:00,3.5250,3.5260,3.5230,3.5260,139
2012-10-03,03:15:00,3.5250,3.5270,3.5240,3.5250,63
2012-10-03,03:20:00,3.5250,3.5270,3.5210,3.5260,217
2012-10-03,03:25:00,3.5260,3.5270,3.5240,3.5250,175
2012-10-03,03:30:00,3.5250,3.5270,3.5240,3.5270,70
2012-10-03,03:35:00,3.5260,3.5270,3.5250,3.5260,86
2012-10-03,03:40:00,3.5270,3.5270,3.5250,3.5260,120
2012-10-03,03:45:00,3.5250,3.5260,3.5240,3.5250,92
2012-10-03,03:50:00,3.5250,3.5270,3.5190,3.5190,345
2012-10-03,03:55:00,3.5190,3.5200,3.5130,3.5150,277
2012-10-03,04:00:00,3.5160,3.5190,3.5120,3.5130,45
2012-10-03,04:05:00,3.5140,3.5160,3.5120,3.5120,35
2012-10-03,04:10:00,3.5120,3.5120,3.5080,3.5120,117
2012-10-03,04:15:00,3.5120,3.5120,3.5100,3.5120,24
2012-10-03,04:20:00,3.5110,3.5110,3.5090,3.5110,30
2012-10-03,04:25:00,3.5110,3.5130,3.5110,3.5130,26
2012-10-03,04:30:00,3.5130,3.5140,3.5100,3.5110,64
2012-10-03,04:35:00,3.5100,3.5310,3.5100,3.5140,34
2012-10-03,04:40:00,3.5120,3.5120,3.5080,3.5080,53
2012-10-03,04:45:00,3.5080,3.5150,3.5080,3.5150,31
2012-10-03,04:50:00,3.5160,3.5190,3.5160,3.5170,36
2012-10-03,04:55:00,3.5160,3.5170,3.5150,3.5150,23
2012-10-03,05:00:00,3.5140,3.5150,3.5110,3.5120,14
2012-10-03,05:05:00,3.5130,3.5160,3.5130,3.5160,45
2012-10-03,05:10:00,3.5150,3.5180,3.5140,3.5180,17
2012-10-03,06:00:00,3.5200,3.5230,3.5190,3.5190,88
2012-10-03,06:05:00,3.5180,3.5180,3.5100,3.5100,82
2012-10-03,06:10:00,3.5090,3.5130,3.4970,3.5130,187
2012-10-03,06:15:00,3.5080,3.5080,3.5030,3.5050,8
2012-10-03,06:20:00,3.5040,3.5080,3.5040,3.5080,6
2012-10-03,06:25:00,3.5110,3.5130,3.4990,3.4990,21
2012-10-03,06:30:00,3.5000,3.5050,3.5000,3.5050,9
2012-10-03,06:35:00,3.5050,3.5100,3.5050,3.5090,22
2012-10-03,06:40:00,3.5090,3.5110,3.5090,3.5100,11
2012-10-03,06:45:00,3.5070,3.5070,3.5030,3.5030,8
2012-10-03,06:50:00,3.5030,3.5030,3.5030,3.5030,4
2012-10-03,06:55:00,3.5070,3.5070,3.5070,3.5070,1
2012-10-03,07:00:00,3.5080,3.5080,3.5040,3.5040,6
2012-10-03,07:05:00,3.5030,3.5030,3.5000,3.5010,11
2012-10-03,07:10:00,3.5000,3.5000,3.5000,3.5000,2
2012-10-03,07:15:00,3.5000,3.5010,3.5000,3.5000,11
2012-10-03,07:20:00,3.5000,3.5000,3.5000,3.5000,3
2012-10-03,07:25:00,3.5010,3.5010,3.5010,3.5010,2
2012-10-03,07:30:00,3.5010,3.5010,3.5010,3.5010,2
2012-10-03,07:35:00,3.5000,3.5000,3.5000,3.5000,2
2012-10-03,07:40:00,3.5010,3.5010,3.5010,3.5010,25
2012-10-03,07:45:00,3.4990,3.4990,3.4990,3.4990,1
2012-10-03,07:55:00,3.5010,3.5010,3.5010,3.5010,1
2012-10-03,08:00:00,3.5020,3.5020,3.5010,3.5010,10
2012-10-03,08:05:00,3.5010,3.5010,3.4980,3.4980,12
2012-10-03,08:15:00,3.4970,3.5000,3.4960,3.5000,8
2012-10-03,08:20:00,3.4980,3.4980,3.4970,3.4970,6
2012-10-03,08:25:00,3.5000,3.5020,3.4990,3.4990,5
2012-10-03,08:30:00,3.4990,3.4990,3.4990,3.4990,1
2012-10-03,08:40:00,3.5010,3.5010,3.5010,3.5010,1
2012-10-03,08:50:00,3.5010,3.5020,3.5010,3.5020,9
2012-10-03,08:55:00,3.5010,3.5020,3.5010,3.5010,15
2012-10-03,09:00:00,3.5020,3.5020,3.5000,3.5000,5
2012-10-03,09:15:00,3.5020,3.5030,3.5000,3.5030,50
2012-10-03,09:20:00,3.5020,3.5020,3.4990,3.4990,4
2012-10-03,09:30:00,3.4980,3.4980,3.4980,3.4980,2
2012-10-03,09:35:00,3.4980,3.4980,3.4980,3.4980,1
2012-10-03,09:40:00,3.5010,3.5030,3.5010,3.5030,9
2012-10-03,09:45:00,3.4980,3.5030,3.4980,3.5010,9
2012-10-03,09:55:00,3.5000,3.5000,3.4980,3.4980,12
2012-10-03,10:05:00,3.4980,3.4980,3.4980,3.4980,1
2012-10-03,10:10:00,3.4980,3.5020,3.4980,3.5010,14
2012-10-03,10:15:00,3.5010,3.5020,3.5010,3.5020,4
2012-10-03,10:20:00,3.5020,3.5020,3.4970,3.5010,24
2012-10-03,10:30:00,3.5020,3.5020,3.5020,3.5020,1
2012-10-03,10:35:00,3.5010,3.5010,3.5010,3.5010,2
2012-10-03,10:40:00,3.5020,3.5050,3.5020,3.5050,10
2012-10-03,10:45:00,3.5010,3.5010,3.4990,3.4990,5
2012-10-03,10:50:00,3.5040,3.5040,3.5040,3.5040,5
2012-10-03,10:55:00,3.5000,3.5000,3.4970,3.4970,6
2012-10-03,11:00:00,3.5030,3.5040,3.5030,3.5030,10
2012-10-03,11:05:00,3.5020,3.5040,3.5020,3.5040,6
2012-10-03,11:10:00,3.5040,3.5040,3.5040,3.5040,2
2012-10-03,11:20:00,3.5050,3.5070,3.5050,3.5070,25
2012-10-03,11:25:00,3.5090,3.5090,3.5070,3.5080,16
2012-10-03,11:30:00,3.5080,3.5090,3.5080,3.5090,16
2012-10-03,11:35:00,3.5090,3.5100,3.5090,3.5090,19
2012-10-03,11:40:00,3.5090,3.5090,3.5090,3.5090,3
2012-10-03,11:50:00,3.5070,3.5070,3.5070,3.5070,16
2012-10-03,11:55:00,3.5070,3.5070,3.5070,3.5070,6
2012-10-03,12:00:00,3.5070,3.5100,3.5070,3.5100,34
2012-10-03,12:05:00,3.5100,3.5130,3.5100,3.5110,45
2012-10-03,12:10:00,3.5100,3.5100,3.5100,3.5100,1
2012-10-03,12:15:00,3.5090,3.5090,3.5080,3.5090,12
2012-10-03,12:20:00,3.5090,3.5090,3.5030,3.5090,34
2012-10-03,12:25:00,3.5070,3.5070,3.5050,3.5050,27
2012-10-03,12:30:00,3.5070,3.5070,3.5040,3.5060,130
2012-10-03,12:35:00,3.5070,3.5070,3.5050,3.5060,45
2012-10-03,12:40:00,3.5060,3.5070,3.5050,3.5050,25
2012-10-03,12:45:00,3.5050,3.5070,3.5050,3.5060,26
2012-10-03,12:50:00,3.5060,3.5070,3.5050,3.5060,51
2012-10-03,12:55:00,3.5060,3.5060,3.5050,3.5050,10
2012-10-03,13:00:00,3.5060,3.5080,3.5050,3.5080,87
2012-10-03,13:05:00,3.5080,3.5090,3.5070,3.5080,54
2012-10-03,13:10:00,3.5080,3.5090,3.5080,3.5090,15
2012-10-03,13:15:00,3.5090,3.5110,3.5090,3.5110,18
2012-10-03,13:20:00,3.5110,3.5110,3.5080,3.5080,19
2012-10-03,13:25:00,3.5070,3.5080,3.5070,3.5070,24
2012-10-03,13:30:00,3.5080,3.5080,3.5070,3.5070,9
2012-10-03,13:35:00,3.5070,3.5070,3.5050,3.5050,44
2012-10-03,13:40:00,3.5060,3.5070,3.5060,3.5060,14
2012-10-03,13:45:00,3.5060,3.5060,3.5060,3.5060,11
2012-10-03,13:50:00,3.5060,3.5060,3.5060,3.5060,17
2012-10-03,13:55:00,3.5060,3.5060,3.5060,3.5060,19
2012-10-03,14:00:00,3.5080,3.5080,3.5060,3.5060,33
2012-10-03,14:05:00,3.5070,3.5080,3.5070,3.5080,11
2012-10-03,14:10:00,3.5070,3.5090,3.5070,3.5090,17
2012-10-03,14:15:00,3.5090,3.5090,3.5090,3.5090,2
2012-10-03,14:20:00,3.5080,3.5120,3.5080,3.5120,24
2012-10-03,14:25:00,3.5120,3.5140,3.5120,3.5140,10
2012-10-03,14:30:00,3.5130,3.5130,3.5090,3.5090,16
2012-10-03,14:35:00,3.5080,3.5100,3.5080,3.5100,16
2012-10-03,14:40:00,3.5100,3.5110,3.5090,3.5110,49
2012-10-03,14:45:00,3.5110,3.5110,3.5110,3.5110,5
2012-10-03,14:50:00,3.5130,3.5140,3.5130,3.5130,13
2012-10-03,14:55:00,3.5150,3.5190,3.5140,3.5180,46
2012-10-03,15:00:00,3.5170,3.5170,3.5120,3.5130,45
2012-10-03,15:05:00,3.5130,3.5130,3.5130,3.5130,9
2012-10-03,15:10:00,3.5130,3.5150,3.5120,3.5120,59
2012-10-03,15:15:00,3.5120,3.5170,3.5100,3.5160,50
2012-10-03,15:20:00,3.5150,3.5160,3.5140,3.5150,30
2012-10-03,15:25:00,3.5150,3.5160,3.5150,3.5160,14
2012-10-03,15:30:00,3.5160,3.5180,3.5150,3.5180,144
2012-10-03,15:35:00,3.5170,3.5180,3.5160,3.5160,12
2012-10-03,15:40:00,3.5160,3.5190,3.5160,3.5190,46
2012-10-03,15:45:00,3.5190,3.5200,3.5160,3.5170,25
2012-10-03,15:50:00,3.5160,3.5170,3.5160,3.5170,6
2012-10-03,15:55:00,3.5170,3.5180,3.5170,3.5180,29
2012-10-03,16:00:00,3.5190,3.5210,3.5170,3.5210,68
2012-10-03,16:05:00,3.5200,3.5220,3.5200,3.5210,16
2012-10-03,16:10:00,3.5220,3.5240,3.5220,3.5240,86
2012-10-03,16:15:00,3.5250,3.5260,3.5230,3.5240,62
2012-10-03,16:20:00,3.5220,3.5220,3.5220,3.5220,5
2012-10-03,16:25:00,3.5220,3.5220,3.5220,3.5220,24
2012-10-03,16:30:00,3.5220,3.5220,3.5190,3.5190,48
2012-10-03,16:35:00,3.5200,3.5220,3.5200,3.5220,9
2012-10-03,16:40:00,3.5200,3.5200,3.5190,3.5190,10
2012-10-03,16:45:00,3.5180,3.5200,3.5170,3.5200,28
2012-10-03,16:50:00,3.5190,3.5210,3.5180,3.5210,21
2012-10-03,16:55:00,3.5190,3.5210,3.5170,3.5170,24
2012-10-03,17:00:00,3.5200,3.5230,3.5200,3.5230,56
2012-10-03,17:05:00,3.5230,3.5240,3.5200,3.5200,31
2012-10-03,17:10:00,3.5230,3.5230,3.5190,3.5190,89
2012-10-03,17:15:00,3.5190,3.5190,3.5170,3.5170,39
2012-10-03,17:20:00,3.5170,3.5200,3.5170,3.5200,32
2012-10-03,17:25:00,3.5200,3.5230,3.5200,3.5230,40
2012-10-03,17:30:00,3.5220,3.5220,3.5170,3.5180,29
2012-10-03,17:35:00,3.5180,3.5210,3.5180,3.5190,15
2012-10-03,17:40:00,3.5200,3.5200,3.5190,3.5190,8
2012-10-03,17:45:00,3.5190,3.5190,3.5100,3.5100,47
2012-10-03,17:50:00,3.5110,3.5130,3.5100,3.5120,81
2012-10-03,17:55:00,3.5120,3.5120,3.5100,3.5100,86
2012-10-03,18:00:00,3.5100,3.5110,3.4980,3.4990,300
2012-10-03,18:05:00,3.4980,3.5010,3.4940,3.4980,158
2012-10-03,18:10:00,3.4990,3.4990,3.4960,3.4970,71
2012-10-03,18:15:00,3.4960,3.4980,3.4930,3.4940,78
2012-10-03,18:20:00,3.4930,3.4960,3.4930,3.4950,33
2012-10-03,18:25:00,3.4960,3.4960,3.4930,3.4930,187
2012-10-03,18:30:00,3.4930,3.4930,3.4810,3.4850,282
2012-10-03,18:35:00,3.4860,3.4900,3.4840,3.4860,79
2012-10-03,18:40:00,3.4870,3.4920,3.4860,3.4910,62
2012-10-03,18:45:00,3.4920,3.4950,3.4860,3.4870,155
2012-10-03,18:50:00,3.4860,3.4870,3.4810,3.4850,127
2012-10-03,18:55:00,3.4850,3.4860,3.4830,3.4830,46
2012-10-03,19:00:00,3.4830,3.4850,3.4730,3.4730,318
2012-10-03,19:05:00,3.4730,3.4750,3.4600,3.4600,396
2012-10-03,19:10:00,3.4610,3.4700,3.4610,3.4690,145
2012-10-03,19:15:00,3.4690,3.4700,3.4600,3.4630,124
2012-10-03,19:20:00,3.4620,3.4660,3.4600,3.4650,263
2012-10-03,19:25:00,3.4650,3.4690,3.4650,3.4680,72
2012-10-03,19:30:00,3.4680,3.4710,3.4660,3.4710,212
2012-10-03,19:35:00,3.4710,3.4720,3.4630,3.4650,171
2012-10-03,19:40:00,3.4670,3.4670,3.4520,3.4540,597
2012-10-03,19:45:00,3.4540,3.4790,3.4540,3.4710,1124
2012-10-03,19:50:00,3.4720,3.4790,3.4700,3.4710,252
2012-10-03,19:55:00,3.4700,3.4820,3.4690,3.4710,422
2012-10-03,20:00:00,3.4710,3.4890,3.4700,3.4850,505
2012-10-03,20:05:00,3.4840,3.4860,3.4730,3.4750,344
2012-10-03,20:10:00,3.4750,3.4760,3.4620,3.4680,667
2012-10-03,20:15:00,3.4680,3.4870,3.4640,3.4760,812
2012-10-03,20:20:00,3.4750,3.4750,3.4550,3.4560,653
2012-10-03,20:25:00,3.4570,3.4610,3.4440,3.4530,1626
2012-10-03,20:30:00,3.4520,3.4620,3.4520,3.4550,587
2012-10-03,20:35:00,3.4550,3.4550,3.4340,3.4370,1660
2012-10-03,20:40:00,3.4370,3.4510,3.4360,3.4510,818
2012-10-03,20:45:00,3.4490,3.4550,3.4190,3.4280,3187
2012-10-03,20:50:00,3.4280,3.4330,3.4180,3.4270,1390
2012-10-03,20:55:00,3.4260,3.4470,3.4250,3.4470,2007
2012-10-03,21:00:00,3.4440,3.4500,3.4360,3.4420,2895
2012-10-03,21:05:00,3.4420,3.4450,3.4390,3.4410,554
2012-10-03,21:10:00,3.4400,3.4400,3.4200,3.4240,2378
2012-10-03,21:15:00,3.4240,3.4280,3.4140,3.4240,3145
2012-10-03,21:20:00,3.4250,3.4320,3.4220,3.4300,1161
2012-10-03,21:25:00,3.4290,3.4290,3.3990,3.4070,5309
2012-10-03,21:30:00,3.4070,3.4230,3.3970,3.4170,3348
2012-10-03,21:35:00,3.4180,3.4260,3.4150,3.4200,1099
2012-10-03,21:40:00,3.4200,3.4290,3.4200,3.4240,564
2012-10-03,21:45:00,3.4240,3.4390,3.4240,3.4360,1769
2012-10-03,21:50:00,3.4350,3.4390,3.4290,3.4310,861
2012-10-03,21:55:00,3.4320,3.4450,3.4310,3.4330,2229
2012-10-03,22:00:00,3.4340,3.4370,3.4240,3.4300,817
2012-10-03,22:05:00,3.4300,3.4300,3.4200,3.4250,867
2012-10-03,22:10:00,3.4240,3.4330,3.4240,3.4290,538
2012-10-03,22:15:00,3.4300,3.4360,3.4260,3.4280,679
2012-10-03,22:20:00,3.4280,3.4290,3.4190,3.4220,1019
2012-10-03,22:25:00,3.4230,3.4230,3.4090,3.4110,1093
2012-10-03,22:30:00,3.4100,3.4190,3.4070,3.4140,1273
2012-10-03,22:35:00,3.4150,3.4180,3.4120,3.4140,426
2012-10-03,22:40:00,3.4140,3.4180,3.4080,3.4130,1469
2012-10-03,22:45:00,3.4120,3.4160,3.4070,3.4120,997
2012-10-03,22:50:00,3.4110,3.4220,3.4100,3.4220,574
2012-10-03,22:55:00,3.4210,3.4220,3.4140,3.4190,334
2012-10-03,23:00:00,3.4200,3.4270,3.4180,3.4200,770
2012-10-03,23:05:00,3.4190,3.4200,3.3920,3.3950,3241
2012-10-03,23:10:00,3.3960,3.4050,3.3960,3.4040,1137
2012-10-03,23:15:00,3.4050,3.4100,3.4010,3.4060,805
2012-10-03,23:20:00,3.4050,3.4090,3.4000,3.4070,528
2012-10-03,23:25:00,3.4080,3.4120,3.4000,3.4070,899
2012-10-03,23:30:00,3.4070,3.4170,3.4040,3.4070,970
2012-10-03,23:35:00,3.4080,3.4110,3.4000,3.4100,846
2012-10-03,23:40:00,3.4090,3.4160,3.4070,3.4090,792
2012-10-03,23:45:00,3.4090,3.4230,3.4090,3.4230,1229
2012-10-03,23:50:00,3.4230,3.4290,3.4140,3.4150,1352
2012-10-03,23:55:00,3.4150,3.4210,3.4130,3.4180,381
2012-10-04,00:00:00,3.4170,3.4240,3.4100,3.4130,639
2012-10-04,00:05:00,3.4130,3.4130,3.4030,3.4060,764
2012-10-04,00:10:00,3.4050,3.4160,3.4010,3.4030,984
2012-10-04,00:15:00,3.4040,3.4040,3.3830,3.3850,2281
2012-10-04,00:20:00,3.3860,3.3870,3.3740,3.3800,2767
2012-10-04,00:25:00,3.3790,3.3790,3.3640,3.3730,2825
2012-10-04,00:30:00,3.3730,3.3800,3.3540,3.3580,3080
2012-10-04,00:35:00,3.3580,3.3740,3.3570,3.3680,1728
2012-10-04,00:40:00,3.3670,3.3800,3.3660,3.3790,1203
2012-10-04,00:45:00,3.3770,3.3810,3.3760,3.3810,479
2012-10-04,00:50:00,3.3810,3.3810,3.3620,3.3710,2510
2012-10-04,00:55:00,3.3710,3.3710,3.3660,3.3700,414
2012-10-04,01:00:00,3.3690,3.3790,3.3670,3.3770,684
2012-10-04,01:05:00,3.3770,3.3840,3.3740,3.3780,836
2012-10-04,01:10:00,3.3780,3.3820,3.3670,3.3690,584
2012-10-04,01:15:00,3.3700,3.3720,3.3640,3.3680,705
2012-10-04,01:20:00,3.3680,3.3690,3.3520,3.3560,2149
2012-10-04,01:25:00,3.3560,3.3570,3.3490,3.3520,1403
2012-10-04,01:30:00,3.3520,3.3630,3.3520,3.3570,1071
2012-10-04,01:35:00,3.3580,3.3620,3.3540,3.3550,328
2012-10-04,01:40:00,3.3550,3.3600,3.3480,3.3600,922
2012-10-04,01:45:00,3.3590,3.3600,3.3500,3.3560,772
2012-10-04,01:50:00,3.3580,3.3670,3.3570,3.3620,736
2012-10-04,01:55:00,3.3620,3.3690,3.3590,3.3640,808
2012-10-04,02:00:00,3.3630,3.3630,3.3540,3.3600,1007
2012-10-04,02:05:00,3.3600,3.3620,3.3580,3.3610,523
2012-10-04,02:10:00,3.3610,3.3770,3.3580,3.3690,2246
2012-10-04,02:15:00,3.3690,3.3830,3.3690,3.3790,1779
2012-10-04,02:20:00,3.3780,3.3940,3.3770,3.3910,3134
2012-10-04,02:25:00,3.3910,3.4040,3.3890,3.3940,6753
2012-10-04,02:30:00,3.3940,3.3950,3.3890,3.3930,1400
2012-10-04,02:35:00,3.3930,3.3930,3.3890,3.3890,140
2012-10-04,02:40:00,3.3890,3.3930,3.3890,3.3920,165
2012-10-04,02:45:00,3.3920,3.3920,3.3860,3.3880,392
2012-10-04,02:50:00,3.3880,3.3880,3.3850,3.3860,234
2012-10-04,02:55:00,3.3860,3.3950,3.3860,3.3880,488
2012-10-04,03:00:00,3.3870,3.3980,3.3870,3.3960,245
2012-10-04,03:05:00,3.3970,3.4000,3.3970,3.4000,253
2012-10-04,03:10:00,3.4000,3.4020,3.3980,3.4000,118
2012-10-04,03:15:00,3.4000,3.4010,3.3990,3.4000,105
2012-10-04,03:20:00,3.4000,3.4090,3.3990,3.4090,289
2012-10-04,03:25:00,3.4090,3.4090,3.4040,3.4070,101
2012-10-04,03:30:00,3.4060,3.4090,3.4060,3.4080,157
2012-10-04,03:35:00,3.4080,3.4130,3.4060,3.4130,232
2012-10-04,03:40:00,3.4130,3.4140,3.4100,3.4130,297
2012-10-04,03:45:00,3.4130,3.4130,3.4110,3.4120,96
2012-10-04,03:50:00,3.4130,3.4140,3.4110,3.4130,151
2012-10-04,03:55:00,3.4140,3.4210,3.4140,3.4190,523
2012-10-04,04:00:00,3.4200,3.4220,3.4150,3.4180,105
2012-10-04,04:05:00,3.4190,3.4200,3.4150,3.4150,72
2012-10-04,04:10:00,3.4150,3.4180,3.4090,3.4120,103
2012-10-04,04:15:00,3.4130,3.4140,3.4110,3.4120,37
2012-10-04,04:20:00,3.4120,3.4130,3.4080,3.4080,174
2012-10-04,04:25:00,3.4100,3.4150,3.4070,3.4070,181
2012-10-04,04:30:00,3.4070,3.4080,3.3980,3.3980,192
2012-10-04,04:35:00,3.3980,3.3990,3.3910,3.3950,88
2012-10-04,04:40:00,3.3950,3.3950,3.3900,3.3940,103
2012-10-04,04:45:00,3.3940,3.3950,3.3920,3.3920,36
2012-10-04,04:50:00,3.3920,3.3950,3.3910,3.3940,51
2012-10-04,04:55:00,3.3940,3.3940,3.3900,3.3920,35
2012-10-04,05:00:00,3.3940,3.3940,3.3910,3.3930,10
2012-10-04,05:05:00,3.3930,3.4000,3.3930,3.3970,25
2012-10-04,05:10:00,3.3990,3.4020,3.3990,3.4020,34
2012-10-04,06:00:00,3.3930,3.3950,3.3930,3.3950,79
2012-10-04,06:05:00,3.3950,3.4040,3.3950,3.4000,14
2012-10-04,06:10:00,3.3980,3.3990,3.3980,3.3990,3
2012-10-04,06:15:00,3.4020,3.4020,3.4020,3.4020,5
2012-10-04,06:20:00,3.4030,3.4090,3.4030,3.4090,4
2012-10-04,06:25:00,3.4030,3.4030,3.4030,3.4030,1
2012-10-04,06:30:00,3.4060,3.4060,3.4060,3.4060,1
2012-10-04,06:40:00,3.4060,3.4060,3.4050,3.4050,4
2012-10-04,06:45:00,3.4050,3.4050,3.4050,3.4050,1
2012-10-04,07:00:00,3.4070,3.4130,3.4070,3.4090,11
2012-10-04,07:05:00,3.4090,3.4090,3.4090,3.4090,1
2012-10-04,07:15:00,3.4110,3.4120,3.4100,3.4110,18
2012-10-04,07:20:00,3.4110,3.4110,3.4110,3.4110,3
2012-10-04,07:25:00,3.4100,3.4100,3.4100,3.4100,1
2012-10-04,07:30:00,3.4100,3.4100,3.4100,3.4100,5
2012-10-04,07:50:00,3.4090,3.4090,3.4090,3.4090,4
2012-10-04,07:55:00,3.4070,3.4070,3.4070,3.4070,2
2012-10-04,08:05:00,3.4070,3.4070,3.4070,3.4070,1
2012-10-04,08:10:00,3.4080,3.4080,3.4070,3.4080,4
2012-10-04,08:15:00,3.4090,3.4100,3.4090,3.4100,10
2012-10-04,08:20:00,3.4100,3.4100,3.4040,3.4040,19
2012-10-04,08:25:00,3.4030,3.4030,3.3990,3.3990,4
2012-10-04,08:30:00,3.4030,3.4030,3.4030,3.4030,1
2012-10-04,08:40:00,3.3990,3.3990,3.3990,3.3990,8
2012-10-04,08:45:00,3.4030,3.4030,3.4000,3.4000,6
2012-10-04,08:50:00,3.4030,3.4030,3.4030,3.4030,1
2012-10-04,08:55:00,3.4030,3.4030,3.3980,3.3980,3
2012-10-04,09:00:00,3.3970,3.3990,3.3970,3.3990,5
2012-10-04,09:10:00,3.3970,3.3990,3.3970,3.3990,9
2012-10-04,09:25:00,3.4010,3.4010,3.4010,3.4010,1
2012-10-04,09:40:00,3.4020,3.4020,3.4020,3.4020,1
2012-10-04,09:45:00,3.4030,3.4030,3.4030,3.4030,1
2012-10-04,09:50:00,3.3980,3.4040,3.3970,3.4040,7
2012-10-04,10:00:00,3.4040,3.4080,3.4040,3.4040,71
2012-10-04,10:05:00,3.4040,3.4040,3.4040,3.4040,1
2012-10-04,10:10:00,3.4080,3.4090,3.4080,3.4080,3
2012-10-04,10:15:00,3.4060,3.4060,3.4060,3.4060,2
2012-10-04,10:20:00,3.4080,3.4090,3.4080,3.4090,4
2012-10-04,10:25:00,3.4090,3.4100,3.4090,3.4090,10
2012-10-04,10:35:00,3.4080,3.4090,3.4070,3.4070,6
2012-10-04,10:40:00,3.4070,3.4070,3.4070,3.4070,3
2012-10-04,10:45:00,3.4090,3.4090,3.4090,3.4090,1
2012-10-04,10:50:00,3.4070,3.4070,3.4040,3.4040,10
2012-10-04,10:55:00,3.4090,3.4090,3.4090,3.4090,3
2012-10-04,11:00:00,3.4060,3.4060,3.4050,3.4050,6
2012-10-04,11:05:00,3.4050,3.4100,3.4050,3.4090,19
2012-10-04,11:10:00,3.4090,3.4110,3.4090,3.4110,15
2012-10-04,11:15:00,3.4110,3.4110,3.4090,3.4090,6
2012-10-04,11:20:00,3.4100,3.4100,3.4060,3.4090,14
2012-10-04,11:25:00,3.4090,3.4100,3.4090,3.4100,5
2012-10-04,11:30:00,3.4110,3.4110,3.4090,3.4110,17
2012-10-04,11:35:00,3.4110,3.4110,3.4100,3.4100,14
2012-10-04,11:40:00,3.4090,3.4110,3.4090,3.4110,4
2012-10-04,11:45:00,3.4110,3.4110,3.4110,3.4110,1
2012-10-04,11:50:00,3.4120,3.4160,3.4120,3.4160,11
2012-10-04,11:55:00,3.4170,3.4170,3.4170,3.4170,1
2012-10-04,12:00:00,3.4160,3.4200,3.4160,3.4200,21
2012-10-04,12:05:00,3.4200,3.4230,3.4200,3.4210,35
2012-10-04,12:10:00,3.4210,3.4210,3.4160,3.4180,32
2012-10-04,12:15:00,3.4190,3.4210,3.4180,3.4180,13
2012-10-04,12:20:00,3.4190,3.4200,3.4180,3.4190,14
2012-10-04,12:25:00,3.4190,3.4200,3.4190,3.4200,10
2012-10-04,12:30:00,3.4200,3.4240,3.4200,3.4230,56
2012-10-04,12:35:00,3.4220,3.4230,3.4210,3.4220,49
2012-10-04,12:40:00,3.4230,3.4240,3.4230,3.4240,5
2012-10-04,12:45:00,3.4250,3.4250,3.4250,3.4250,29
2012-10-04,12:50:00,3.4250,3.4350,3.4250,3.4300,128
2012-10-04,12:55:00,3.4300,3.4330,3.4300,3.4330,14
2012-10-04,13:00:00,3.4330,3.4350,3.4330,3.4330,18
2012-10-04,13:05:00,3.4330,3.4350,3.4330,3.4340,28
2012-10-04,13:10:00,3.4340,3.4350,3.4340,3.4340,17
2012-10-04,13:15:00,3.4350,3.4350,3.4350,3.4350,4
2012-10-04,13:20:00,3.4350,3.4380,3.4350,3.4350,47
2012-10-04,13:25:00,3.4360,3.4370,3.4360,3.4370,4
2012-10-04,13:30:00,3.4360,3.4380,3.4350,3.4380,47
2012-10-04,13:35:00,3.4380,3.4380,3.4370,3.4380,25
2012-10-04,13:40:00,3.4380,3.4380,3.4370,3.4380,70
2012-10-04,13:45:00,3.4380,3.4380,3.4350,3.4360,19
2012-10-04,13:55:00,3.4370,3.4380,3.4370,3.4370,8
2012-10-04,14:00:00,3.4370,3.4370,3.4360,3.4370,18
2012-10-04,14:05:00,3.4370,3.4370,3.4360,3.4370,14
2012-10-04,14:10:00,3.4370,3.4380,3.4340,3.4360,30
2012-10-04,14:15:00,3.4370,3.4380,3.4370,3.4370,39
2012-10-04,14:20:00,3.4370,3.4380,3.4370,3.4370,17
2012-10-04,14:25:00,3.4370,3.4370,3.4360,3.4370,31
2012-10-04,14:30:00,3.4370,3.4370,3.4370,3.4370,4
2012-10-04,14:35:00,3.4370,3.4380,3.4360,3.4370,15
2012-10-04,14:40:00,3.4380,3.4380,3.4370,3.4380,88
2012-10-04,14:45:00,3.4380,3.4380,3.4370,3.4370,319
2012-10-04,14:50:00,3.4380,3.4380,3.4380,3.4380,82
2012-10-04,14:55:00,3.4380,3.4380,3.4380,3.4380,4
2012-10-04,15:00:00,3.4370,3.4400,3.4370,3.4390,84
2012-10-04,15:05:00,3.4390,3.4390,3.4380,3.4390,21
2012-10-04,15:10:00,3.4390,3.4390,3.4380,3.4390,41
2012-10-04,15:15:00,3.4390,3.4430,3.4390,3.4410,41
2012-10-04,15:20:00,3.4410,3.4440,3.4390,3.4410,89
2012-10-04,15:25:00,3.4410,3.4420,3.4390,3.4400,105
2012-10-04,15:30:00,3.4400,3.4460,3.4400,3.4450,77
2012-10-04,15:35:00,3.4450,3.4490,3.4440,3.4480,86
2012-10-04,15:40:00,3.4470,3.4470,3.4410,3.4430,83
2012-10-04,15:45:00,3.4450,3.4500,3.4450,3.4490,91
2012-10-04,15:50:00,3.4500,3.4510,3.4450,3.4490,162
2012-10-04,15:55:00,3.4490,3.4490,3.4420,3.4440,135
2012-10-04,16:00:00,3.4440,3.4450,3.4410,3.4440,27
2012-10-04,16:05:00,3.4420,3.4440,3.4420,3.4440,38
2012-10-04,16:10:00,3.4460,3.4460,3.4440,3.4460,25
2012-10-04,16:15:00,3.4460,3.4470,3.4460,3.4460,8
2012-10-04,16:20:00,3.4450,3.4460,3.4420,3.4440,38
2012-10-04,16:25:00,3.4440,3.4470,3.4430,3.4470,28
2012-10-04,16:30:00,3.4460,3.4460,3.4450,3.4450,12
2012-10-04,16:35:00,3.4460,3.4470,3.4460,3.4470,3
2012-10-04,16:40:00,3.4490,3.4490,3.4480,3.4480,9
2012-10-04,16:45:00,3.4480,3.4490,3.4480,3.4480,9
2012-10-04,16:50:00,3.4470,3.4470,3.4450,3.4450,17
2012-10-04,16:55:00,3.4450,3.4460,3.4450,3.4460,5
2012-10-04,17:00:00,3.4460,3.4470,3.4440,3.4470,20
2012-10-04,17:05:00,3.4460,3.4470,3.4460,3.4470,3
2012-10-04,17:10:00,3.4460,3.4460,3.4440,3.4440,25
2012-10-04,17:15:00,3.4440,3.4460,3.4430,3.4460,20
2012-10-04,17:20:00,3.4440,3.4440,3.4420,3.4430,34
2012-10-04,17:25:00,3.4430,3.4430,3.4410,3.4430,37
2012-10-04,17:30:00,3.4430,3.4440,3.4420,3.4430,17
2012-10-04,17:35:00,3.4420,3.4430,3.4370,3.4370,89
2012-10-04,17:40:00,3.4370,3.4390,3.4330,3.4360,49
2012-10-04,17:45:00,3.4400,3.4400,3.4340,3.4340,44
2012-10-04,17:50:00,3.4340,3.4370,3.4320,3.4370,172
2012-10-04,17:55:00,3.4360,3.4390,3.4330,3.4340,61
2012-10-04,18:00:00,3.4330,3.4360,3.4100,3.4150,358
2012-10-04,18:05:00,3.4160,3.4180,3.4060,3.4090,183
2012-10-04,18:10:00,3.4080,3.4160,3.4070,3.4160,107
2012-10-04,18:15:00,3.4160,3.4220,3.4150,3.4210,75
2012-10-04,18:20:00,3.4220,3.4310,3.4180,3.4180,101
2012-10-04,18:25:00,3.4180,3.4180,3.4130,3.4160,86
2012-10-04,18:30:00,3.4160,3.4230,3.4130,3.4190,81
2012-10-04,18:35:00,3.4190,3.4190,3.4090,3.4100,72
2012-10-04,18:40:00,3.4100,3.4120,3.4090,3.4090,32
2012-10-04,18:45:00,3.4090,3.4090,3.4060,3.4090,57
2012-10-04,18:50:00,3.4100,3.4120,3.4070,3.4070,42
2012-10-04,18:55:00,3.4070,3.4120,3.4070,3.4090,31
2012-10-04,19:00:00,3.4100,3.4120,3.4060,3.4080,64
2012-10-04,19:05:00,3.4100,3.4100,3.4040,3.4070,34
2012-10-04,19:10:00,3.4070,3.4100,3.4000,3.4000,150
2012-10-04,19:15:00,3.4000,3.4040,3.3970,3.4040,124
2012-10-04,19:20:00,3.4030,3.4050,3.4010,3.4030,54
2012-10-04,19:25:00,3.4030,3.4060,3.3970,3.3970,127
2012-10-04,19:30:00,3.3960,3.4030,3.3940,3.4020,135
2012-10-04,19:35:00,3.4030,3.4030,3.3970,3.4010,125
2012-10-04,19:40:00,3.4030,3.4060,3.3980,3.3980,170
2012-10-04,19:45:00,3.3980,3.4000,3.3870,3.3890,375
2012-10-04,19:50:00,3.3900,3.3960,3.3890,3.3950,264
2012-10-04,19:55:00,3.3930,3.3940,3.3920,3.3930,106
2012-10-04,20:00:00,3.3920,3.3990,3.3910,3.3930,383
2012-10-04,20:05:00,3.3930,3.4030,3.3930,3.3970,239
2012-10-04,20:10:00,3.3970,3.3990,3.3820,3.3980,888
2012-10-04,20:15:00,3.3970,3.4020,3.3900,3.3970,473
2012-10-04,20:20:00,3.4000,3.4210,3.3990,3.4070,1265
2012-10-04,20:25:00,3.4060,3.4210,3.4060,3.4170,273
2012-10-04,20:30:00,3.4170,3.4250,3.4170,3.4240,345
2012-10-04,20:35:00,3.4240,3.4240,3.4100,3.4130,418
2012-10-04,20:40:00,3.4120,3.4230,3.4100,3.4210,419
2012-10-04,20:45:00,3.4200,3.4320,3.4180,3.4290,901
2012-10-04,20:50:00,3.4290,3.4410,3.4280,3.4390,1070
2012-10-04,20:55:00,3.4380,3.4450,3.4260,3.4360,1540
2012-10-04,21:00:00,3.4360,3.4460,3.4330,3.4440,1745
2012-10-04,21:05:00,3.4450,3.4470,3.4360,3.4380,983
2012-10-04,21:10:00,3.4380,3.4420,3.4280,3.4290,793
2012-10-04,21:15:00,3.4300,3.4430,3.4260,3.4330,840
2012-10-04,21:20:00,3.4340,3.4420,3.4250,3.4270,620
2012-10-04,21:25:00,3.4260,3.4320,3.4230,3.4270,572
2012-10-04,21:30:00,3.4260,3.4290,3.4120,3.4170,2158
2012-10-04,21:35:00,3.4180,3.4200,3.4130,3.4190,826
2012-10-04,21:40:00,3.4180,3.4240,3.4180,3.4240,388
2012-10-04,21:45:00,3.4240,3.4270,3.4130,3.4140,586
2012-10-04,21:50:00,3.4150,3.4210,3.4120,3.4170,565
2012-10-04,21:55:00,3.4170,3.4170,3.4100,3.4120,382
2012-10-04,22:00:00,3.4110,3.4130,3.4060,3.4090,648
2012-10-04,22:05:00,3.4090,3.4100,3.4030,3.4070,653
2012-10-04,22:10:00,3.4080,3.4200,3.4070,3.4130,1385
2012-10-04,22:15:00,3.4130,3.4240,3.4090,3.4210,1639
2012-10-04,22:20:00,3.4210,3.4300,3.4180,3.4250,1142
2012-10-04,22:25:00,3.4260,3.4280,3.4210,3.4280,1519
2012-10-04,22:30:00,3.4240,3.4240,3.3600,3.3870,12350
2012-10-04,22:35:00,3.3870,3.4370,3.3790,3.4230,6711
2012-10-04,22:40:00,3.4240,3.4300,3.4020,3.4100,3601
2012-10-04,22:45:00,3.4100,3.4180,3.4020,3.4090,2261
2012-10-04,22:50:00,3.4090,3.4260,3.4090,3.4200,2028
2012-10-04,22:55:00,3.4200,3.4220,3.4030,3.4050,1284
2012-10-04,23:00:00,3.4050,3.4210,3.4050,3.4110,1520
2012-10-04,23:05:00,3.4110,3.4250,3.4080,3.4130,1911
2012-10-04,23:10:00,3.4130,3.4190,3.4080,3.4180,1254
2012-10-04,23:15:00,3.4170,3.4170,3.3890,3.3930,3282
2012-10-04,23:20:00,3.3930,3.3980,3.3840,3.3880,1375
2012-10-04,23:25:00,3.3890,3.3950,3.3820,3.3900,1416
2012-10-04,23:30:00,3.3910,3.3920,3.3780,3.3840,1533
2012-10-04,23:35:00,3.3840,3.3870,3.3760,3.3790,1140
2012-10-04,23:40:00,3.3790,3.3830,3.3720,3.3730,1459
2012-10-04,23:45:00,3.3730,3.3820,3.3720,3.3790,1442
2012-10-04,23:50:00,3.3800,3.3810,3.3760,3.3800,721
2012-10-04,23:55:00,3.3800,3.3850,3.3740,3.3820,1156
2012-10-05,00:00:00,3.3820,3.3860,3.3770,3.3810,1143
2012-10-05,00:05:00,3.3800,3.3840,3.3740,3.3780,756
2012-10-05,00:10:00,3.3790,3.3880,3.3780,3.3840,1172
2012-10-05,00:15:00,3.3840,3.4030,3.3830,3.3920,1700
2012-10-05,00:20:00,3.3930,3.3960,3.3880,3.3890,600
2012-10-05,00:25:00,3.3900,3.4100,3.3880,3.4040,2327
2012-10-05,00:30:00,3.4040,3.4150,3.3970,3.4080,1992
2012-10-05,00:35:00,3.4090,3.4140,3.4030,3.4080,847
2012-10-05,00:40:00,3.4070,3.4120,3.4060,3.4100,390
2012-10-05,00:45:00,3.4090,3.4100,3.3990,3.4010,828
2012-10-05,00:50:00,3.4020,3.4120,3.4020,3.4080,529
2012-10-05,00:55:00,3.4080,3.4140,3.4030,3.4070,1156
2012-10-05,01:00:00,3.4080,3.4130,3.3970,3.4040,1628
2012-10-05,01:05:00,3.4040,3.4100,3.3990,3.4060,1260
2012-10-05,01:10:00,3.4070,3.4220,3.4060,3.4190,1977
2012-10-05,01:15:00,3.4190,3.4380,3.4170,3.4310,2619
2012-10-05,01:20:00,3.4310,3.4310,3.4220,3.4250,871
2012-10-05,01:25:00,3.4240,3.4310,3.4190,3.4240,1653
2012-10-05,01:30:00,3.4230,3.4270,3.4150,3.4260,2017
2012-10-05,01:35:00,3.4260,3.4280,3.4120,3.4170,1701
2012-10-05,01:40:00,3.4170,3.4300,3.4130,3.4270,2019
2012-10-05,01:45:00,3.4270,3.4380,3.4190,3.4380,2133
2012-10-05,01:50:00,3.4380,3.4420,3.4310,3.4350,1760
2012-10-05,01:55:00,3.4350,3.4470,3.4340,3.4450,1571
2012-10-05,02:00:00,3.4450,3.4640,3.4440,3.4600,4249
2012-10-05,02:05:00,3.4590,3.4600,3.4400,3.4420,2875
2012-10-05,02:10:00,3.4410,3.4520,3.4410,3.4460,1718
2012-10-05,02:15:00,3.4460,3.4500,3.4330,3.4410,1993
2012-10-05,02:20:00,3.4410,3.4470,3.4180,3.4260,4233
2012-10-05,02:25:00,3.4260,3.4290,3.4010,3.4070,4835
2012-10-05,02:30:00,3.4080,3.4200,3.4050,3.4160,1146
2012-10-05,02:35:00,3.4150,3.4170,3.4100,3.4110,287
2012-10-05,02:40:00,3.4100,3.4100,3.4030,3.4090,721
2012-10-05,02:45:00,3.4090,3.4140,3.4070,3.4080,518
2012-10-05,02:50:00,3.4070,3.4120,3.4060,3.4110,189
2012-10-05,02:55:00,3.4120,3.4140,3.4090,3.4100,112
2012-10-05,03:00:00,3.4100,3.4130,3.4090,3.4130,62
2012-10-05,03:05:00,3.4120,3.4130,3.4090,3.4130,54
2012-10-05,03:10:00,3.4130,3.4130,3.4120,3.4130,11
2012-10-05,03:15:00,3.4110,3.4140,3.4110,3.4140,68
2012-10-05,03:20:00,3.4140,3.4150,3.4090,3.4100,71
2012-10-05,03:25:00,3.4100,3.4110,3.4080,3.4110,159
2012-10-05,03:30:00,3.4100,3.4110,3.4060,3.4070,265
2012-10-05,03:35:00,3.4060,3.4070,3.4040,3.4070,140
2012-10-05,03:40:00,3.4060,3.4090,3.4050,3.4070,174
2012-10-05,03:45:00,3.4070,3.4070,3.4020,3.4060,132
2012-10-05,03:50:00,3.4060,3.4090,3.4030,3.4090,141
2012-10-05,03:55:00,3.4090,3.4140,3.4090,3.4110,233
2012-10-05,04:00:00,3.4100,3.4160,3.4100,3.4160,52
2012-10-05,04:05:00,3.4150,3.4180,3.4140,3.4160,80
2012-10-05,04:10:00,3.4170,3.4200,3.4150,3.4160,168
2012-10-05,04:15:00,3.4160,3.4170,3.4160,3.4170,15
2012-10-05,04:20:00,3.4170,3.4180,3.4150,3.4150,59
2012-10-05,04:25:00,3.4160,3.4190,3.4120,3.4120,74
2012-10-05,04:30:00,3.4120,3.4120,3.4060,3.4090,34
2012-10-05,04:35:00,3.4090,3.4090,3.4030,3.4030,75
2012-10-05,04:40:00,3.4030,3.4060,3.4030,3.4060,10
2012-10-05,04:45:00,3.4060,3.4090,3.4060,3.4090,7
2012-10-05,04:50:00,3.4070,3.4070,3.4060,3.4060,12
2012-10-05,04:55:00,3.4060,3.4140,3.4060,3.4140,14
2012-10-05,05:00:00,3.4090,3.4100,3.4090,3.4090,16
2012-10-05,05:05:00,3.4100,3.4100,3.4090,3.4090,8
2012-10-05,05:10:00,3.4080,3.4100,3.4060,3.4100,16
2012-10-05,06:00:00,3.4070,3.4170,3.4060,3.4090,21
2012-10-05,06:05:00,3.4110,3.4120,3.4110,3.4120,6
2012-10-05,06:15:00,3.4120,3.4120,3.4110,3.4110,2
2012-10-05,06:25:00,3.4110,3.4110,3.4110,3.4110,6
2012-10-05,06:30:00,3.4110,3.4110,3.4110,3.4110,1
2012-10-05,06:40:00,3.4110,3.4110,3.4090,3.4090,11
2012-10-05,06:45:00,3.4100,3.4100,3.4100,3.4100,1
2012-10-05,06:50:00,3.4120,3.4120,3.4120,3.4120,4
2012-10-05,07:00:00,3.4120,3.4130,3.4120,3.4130,7
2012-10-05,07:05:00,3.4130,3.4140,3.4110,3.4110,17
2012-10-05,07:25:00,3.4120,3.4120,3.4110,3.4110,4
2012-10-05,07:30:00,3.4100,3.4100,3.4060,3.4090,50
2012-10-05,07:40:00,3.4090,3.4090,3.4090,3.4090,1
2012-10-05,07:45:00,3.4060,3.4060,3.4060,3.4060,6
2012-10-05,08:00:00,3.4090,3.4090,3.4090,3.4090,2
2012-10-05,08:05:00,3.4090,3.4090,3.4090,3.4090,2
2012-10-05,08:10:00,3.4060,3.4060,3.4060,3.4060,10
2012-10-05,08:15:00,3.4060,3.4060,3.4060,3.4060,5
2012-10-05,08:20:00,3.4080,3.4080,3.4080,3.4080,5
2012-10-05,08:50:00,3.4110,3.4120,3.4110,3.4120,8
2012-10-05,08:55:00,3.4070,3.4070,3.4060,3.4060,13
2012-10-05,09:00:00,3.4060,3.4060,3.4050,3.4050,24
2012-10-05,09:05:00,3.4050,3.4050,3.4050,3.4050,1
2012-10-05,09:15:00,3.4040,3.4050,3.4040,3.4050,2
2012-10-05,09:20:00,3.4040,3.4040,3.4040,3.4040,1
2012-10-05,09:45:00,3.4040,3.4040,3.4040,3.4040,5
2012-10-05,09:50:00,3.4030,3.4070,3.4030,3.4060,18
2012-10-05,09:55:00,3.4060,3.4060,3.4050,3.4050,4
2012-10-05,10:00:00,3.4030,3.4040,3.4030,3.4040,7
2012-10-05,10:20:00,3.4050,3.4070,3.4050,3.4070,16
2012-10-05,10:25:00,3.4070,3.4070,3.4070,3.4070,43
2012-10-05,11:00:00,3.4030,3.4030,3.4000,3.4000,19
2012-10-05,11:10:00,3.4020,3.4020,3.4020,3.4020,1
2012-10-05,11:15:00,3.4000,3.4040,3.4000,3.4040,5
2012-10-05,11:20:00,3.4040,3.4040,3.4040,3.4040,1
2012-10-05,11:25:00,3.4020,3.4070,3.4020,3.4070,11
2012-10-05,11:30:00,3.4070,3.4070,3.4070,3.4070,10
2012-10-05,11:35:00,3.4080,3.4080,3.4080,3.4080,3
2012-10-05,11:45:00,3.4080,3.4120,3.4080,3.4120,13
2012-10-05,11:50:00,3.4110,3.4110,3.4110,3.4110,1
2012-10-05,11:55:00,3.4130,3.4140,3.4130,3.4140,4
2012-10-05,12:10:00,3.4170,3.4180,3.4170,3.4180,4
2012-10-05,12:15:00,3.4140,3.4170,3.4100,3.4160,26
2012-10-05,12:20:00,3.4180,3.4180,3.4180,3.4180,12
2012-10-05,12:25:00,3.4170,3.4190,3.4170,3.4190,23
2012-10-05,12:30:00,3.4190,3.4210,3.4180,3.4210,45
2012-10-05,12:35:00,3.4200,3.4220,3.4200,3.4220,12
2012-10-05,12:40:00,3.4230,3.4230,3.4230,3.4230,12
2012-10-05,12:45:00,3.4240,3.4250,3.4230,3.4250,66
2012-10-05,12:50:00,3.4250,3.4260,3.4250,3.4250,45
2012-10-05,12:55:00,3.4260,3.4270,3.4260,3.4260,20
2012-10-05,13:00:00,3.4260,3.4260,3.4210,3.4250,44
2012-10-05,13:05:00,3.4230,3.4270,3.4200,3.4250,36
2012-10-05,13:10:00,3.4230,3.4240,3.4210,3.4240,25
2012-10-05,13:15:00,3.4230,3.4240,3.4230,3.4240,12
2012-10-05,13:20:00,3.4240,3.4240,3.4200,3.4210,17
2012-10-05,13:25:00,3.4200,3.4260,3.4200,3.4250,23
2012-10-05,13:30:00,3.4230,3.4300,3.4230,3.4280,39
2012-10-05,13:35:00,3.4280,3.4280,3.4280,3.4280,18
2012-10-05,13:40:00,3.4300,3.4300,3.4270,3.4290,7
2012-10-05,13:45:00,3.4300,3.4300,3.4250,3.4280,59
2012-10-05,13:50:00,3.4280,3.4280,3.4280,3.4280,3
2012-10-05,13:55:00,3.4300,3.4300,3.4280,3.4280,17
2012-10-05,14:00:00,3.4300,3.4320,3.4290,3.4300,41
2012-10-05,14:05:00,3.4300,3.4300,3.4290,3.4300,44
2012-10-05,14:10:00,3.4300,3.4300,3.4300,3.4300,30
2012-10-05,14:15:00,3.4300,3.4310,3.4290,3.4310,38
2012-10-05,14:20:00,3.4320,3.4330,3.4320,3.4330,34
2012-10-05,14:25:00,3.4320,3.4350,3.4320,3.4330,36
2012-10-05,14:30:00,3.4320,3.4320,3.4290,3.4320,26
2012-10-05,14:35:00,3.4320,3.4320,3.4320,3.4320,1
2012-10-05,14:40:00,3.4310,3.4310,3.4300,3.4300,21
2012-10-05,14:45:00,3.4300,3.4310,3.4300,3.4310,5
2012-10-05,14:50:00,3.4310,3.4310,3.4290,3.4300,11
2012-10-05,15:00:00,3.4300,3.4310,3.4300,3.4300,19
2012-10-05,15:05:00,3.4300,3.4300,3.4270,3.4300,57
2012-10-05,15:10:00,3.4320,3.4320,3.4320,3.4320,2
2012-10-05,15:15:00,3.4330,3.4350,3.4330,3.4340,28
2012-10-05,15:20:00,3.4340,3.4350,3.4330,3.4330,14
2012-10-05,15:25:00,3.4340,3.4340,3.4330,3.4340,36
2012-10-05,15:30:00,3.4330,3.4330,3.4310,3.4320,27
2012-10-05,15:35:00,3.4330,3.4330,3.4300,3.4310,22
2012-10-05,15:40:00,3.4300,3.4320,3.4300,3.4320,15
2012-10-05,15:45:00,3.4330,3.4330,3.4310,3.4320,8
2012-10-05,15:50:00,3.4310,3.4310,3.4290,3.4300,22
2012-10-05,15:55:00,3.4310,3.4310,3.4310,3.4310,2
2012-10-05,16:00:00,3.4310,3.4320,3.4290,3.4290,26
2012-10-05,16:05:00,3.4290,3.4310,3.4270,3.4300,54
2012-10-05,16:10:00,3.4300,3.4310,3.4300,3.4310,5
2012-10-05,16:15:00,3.4290,3.4300,3.4270,3.4300,48
2012-10-05,16:20:00,3.4290,3.4290,3.4270,3.4280,12
2012-10-05,16:25:00,3.4270,3.4270,3.4260,3.4270,4
2012-10-05,16:30:00,3.4280,3.4290,3.4280,3.4280,17
2012-10-05,16:35:00,3.4270,3.4280,3.4250,3.4250,10
2012-10-05,16:40:00,3.4240,3.4250,3.4180,3.4200,53
2012-10-05,16:45:00,3.4200,3.4270,3.4200,3.4250,85
2012-10-05,16:50:00,3.4250,3.4250,3.4230,3.4230,71
2012-10-05,16:55:00,3.4220,3.4220,3.4200,3.4220,19
2012-10-05,17:00:00,3.4220,3.4240,3.4210,3.4230,25
2012-10-05,17:05:00,3.4220,3.4220,3.4200,3.4210,13
2012-10-05,17:10:00,3.4200,3.4220,3.4200,3.4200,8
2012-10-05,17:15:00,3.4210,3.4220,3.4210,3.4220,2
2012-10-05,17:20:00,3.4230,3.4230,3.4140,3.4200,134
2012-10-05,17:25:00,3.4190,3.4220,3.4130,3.4190,61
2012-10-05,17:30:00,3.4230,3.4240,3.4190,3.4190,17
2012-10-05,17:35:00,3.4210,3.4310,3.4200,3.4310,123
2012-10-05,17:40:00,3.4290,3.4290,3.4210,3.4220,38
2012-10-05,17:45:00,3.4220,3.4240,3.4180,3.4190,28
2012-10-05,17:50:00,3.4190,3.4190,3.4180,3.4190,14
2012-10-05,17:55:00,3.4220,3.4240,3.4200,3.4240,40
2012-10-05,18:00:00,3.4230,3.4290,3.4230,3.4280,45
2012-10-05,18:05:00,3.4290,3.4300,3.4120,3.4160,144
2012-10-05,18:10:00,3.4150,3.4220,3.4130,3.4220,60
2012-10-05,18:15:00,3.4200,3.4220,3.4180,3.4200,35
2012-10-05,18:20:00,3.4210,3.4240,3.4210,3.4220,28
2012-10-05,18:25:00,3.4210,3.4210,3.4180,3.4200,18
2012-10-05,18:30:00,3.4190,3.4190,3.4110,3.4110,66
2012-10-05,18:35:00,3.4110,3.4120,3.4070,3.4090,82
2012-10-05,18:40:00,3.4090,3.4110,3.4080,3.4110,11
2012-10-05,18:45:00,3.4110,3.4110,3.4060,3.4060,36
2012-10-05,18:50:00,3.4050,3.4050,3.3950,3.3950,228
2012-10-05,18:55:00,3.4020,3.4060,3.4000,3.4050,32
2012-10-05,19:00:00,3.4020,3.4030,3.3990,3.4010,43
2012-10-05,19:05:00,3.4010,3.4010,3.3950,3.3950,36
2012-10-05,19:10:00,3.3950,3.4020,3.3930,3.4010,68
2012-10-05,19:15:00,3.4000,3.4050,3.3980,3.4050,43
2012-10-05,19:20:00,3.4040,3.4070,3.4040,3.4070,87
2012-10-05,19:25:00,3.4080,3.4080,3.4040,3.4040,19
2012-10-05,19:30:00,3.4040,3.4060,3.3970,3.3970,135
2012-10-05,19:35:00,3.3970,3.4030,3.3970,3.4020,68
2012-10-05,19:40:00,3.4040,3.4070,3.4030,3.4050,56
2012-10-05,19:45:00,3.4060,3.4060,3.3900,3.3940,427
2012-10-05,19:50:00,3.3960,3.4040,3.3960,3.4030,106
2012-10-05,19:55:00,3.4020,3.4080,3.4000,3.4040,121
2012-10-05,20:00:00,3.4040,3.4130,3.4040,3.4110,332
2012-10-05,20:05:00,3.4120,3.4180,3.4110,3.4130,286
2012-10-05,20:10:00,3.4130,3.4140,3.3980,3.4000,484
2012-10-05,20:15:00,3.3990,3.4100,3.3980,3.4100,265
2012-10-05,20:20:00,3.4090,3.4090,3.3890,3.3910,885
2012-10-05,20:25:00,3.3900,3.4060,3.3900,3.4060,596
2012-10-05,20:30:00,3.4060,3.4230,3.4030,3.4130,867
2012-10-05,20:35:00,3.4120,3.4170,3.4050,3.4060,309
2012-10-05,20:40:00,3.4050,3.4120,3.4040,3.4070,309
2012-10-05,20:45:00,3.4080,3.4150,3.4030,3.4140,482
2012-10-05,20:50:00,3.4140,3.4140,3.4040,3.4050,380
2012-10-05,20:55:00,3.4050,3.4050,3.3870,3.3910,1379
2012-10-05,21:00:00,3.3900,3.3930,3.3840,3.3920,1978
2012-10-05,21:05:00,3.3910,3.3920,3.3760,3.3870,1495
2012-10-05,21:10:00,3.3870,3.3950,3.3850,3.3930,1097
2012-10-05,21:15:00,3.3940,3.3940,3.3750,3.3790,1683
2012-10-05,21:20:00,3.3800,3.3890,3.3730,3.3840,1013
2012-10-05,21:25:00,3.3830,3.3950,3.3820,3.3900,634
2012-10-05,21:30:00,3.3900,3.4070,3.3890,3.3990,1332
2012-10-05,21:35:00,3.3990,3.4000,3.3900,3.3970,537
2012-10-05,21:40:00,3.3970,3.3980,3.3920,3.3930,249
2012-10-05,21:45:00,3.3920,3.3980,3.3880,3.3940,599
2012-10-05,21:50:00,3.3930,3.4000,3.3890,3.3970,516
2012-10-05,21:55:00,3.3960,3.4010,3.3960,3.3980,333
2012-10-05,22:00:00,3.3990,3.4030,3.3970,3.4030,1113
2012-10-05,22:05:00,3.4020,3.4180,3.4000,3.4140,1795
2012-10-05,22:10:00,3.4130,3.4140,3.4060,3.4070,1156
2012-10-05,22:15:00,3.4070,3.4100,3.3960,3.3980,1263
2012-10-05,22:20:00,3.3990,3.4000,3.3900,3.3920,1495
2012-10-05,22:25:00,3.3930,3.3950,3.3830,3.3840,1598
2012-10-05,22:30:00,3.3840,3.3930,3.3840,3.3890,1055
2012-10-05,22:35:00,3.3880,3.3930,3.3850,3.3870,1021
2012-10-05,22:40:00,3.3860,3.3930,3.3840,3.3890,1103
2012-10-05,22:45:00,3.3900,3.3910,3.3780,3.3800,1836
2012-10-05,22:50:00,3.3790,3.3860,3.3780,3.3780,1457
2012-10-05,22:55:00,3.3780,3.3850,3.3760,3.3810,1219
2012-10-05,23:00:00,3.3820,3.3900,3.3820,3.3830,489
2012-10-05,23:05:00,3.3820,3.3900,3.3800,3.3810,723
2012-10-05,23:10:00,3.3810,3.3840,3.3800,3.3800,303
2012-10-05,23:15:00,3.3810,3.3850,3.3790,3.3850,265
2012-10-05,23:20:00,3.3860,3.3870,3.3750,3.3770,654
2012-10-05,23:25:00,3.3780,3.3850,3.3780,3.3840,232
2012-10-05,23:30:00,3.3840,3.3920,3.3830,3.3900,576
2012-10-05,23:35:00,3.3890,3.3950,3.3890,3.3930,312
2012-10-05,23:40:00,3.3920,3.3920,3.3870,3.3900,203
2012-10-05,23:45:00,3.3890,3.3910,3.3840,3.3880,394
2012-10-05,23:50:00,3.3860,3.3890,3.3850,3.3880,170
2012-10-05,23:55:00,3.3870,3.3930,3.3860,3.3860,374
2012-10-06,00:00:00,3.3860,3.3940,3.3860,3.3920,279
2012-10-06,00:05:00,3.3920,3.3940,3.3910,3.3910,266
2012-10-06,00:10:00,3.3910,3.3920,3.3880,3.3910,237
2012-10-06,00:15:00,3.3920,3.3950,3.3910,3.3940,317
2012-10-06,00:20:00,3.3950,3.3970,3.3860,3.3880,1045
2012-10-06,00:25:00,3.3870,3.3880,3.3730,3.3740,1837
2012-10-06,00:30:00,3.3750,3.3760,3.3670,3.3670,2969
2012-10-06,00:35:00,3.3670,3.3770,3.3650,3.3730,1501
2012-10-06,00:40:00,3.3730,3.3800,3.3710,3.3710,785
2012-10-06,00:45:00,3.3720,3.3730,3.3660,3.3710,548
2012-10-06,00:50:00,3.3700,3.3710,3.3580,3.3630,1711
2012-10-06,00:55:00,3.3640,3.3720,3.3630,3.3700,667
2012-10-06,01:00:00,3.3690,3.3800,3.3660,3.3740,1244
2012-10-06,01:05:00,3.3740,3.3840,3.3730,3.3730,486
2012-10-06,01:10:00,3.3730,3.3810,3.3680,3.3800,645
2012-10-06,01:15:00,3.3810,3.3890,3.3750,3.3780,1151
2012-10-06,01:20:00,3.3800,3.3810,3.3720,3.3750,374
2012-10-06,01:25:00,3.3750,3.3760,3.3650,3.3660,586
2012-10-06,01:30:00,3.3650,3.3730,3.3620,3.3720,622
2012-10-06,01:35:00,3.3720,3.3720,3.3520,3.3530,3576
2012-10-06,01:40:00,3.3540,3.3550,3.3420,3.3460,3398
2012-10-06,01:45:00,3.3460,3.3500,3.3370,3.3490,2897
2012-10-06,01:50:00,3.3490,3.3560,3.3440,3.3480,1632
2012-10-06,01:55:00,3.3480,3.3540,3.3470,3.3540,398
2012-10-06,02:00:00,3.3530,3.3580,3.3480,3.3550,986
2012-10-06,02:05:00,3.3540,3.3630,3.3530,3.3550,682
2012-10-06,02:10:00,3.3540,3.3810,3.3540,3.3800,1375
2012-10-06,02:15:00,3.3800,3.3810,3.3630,3.3750,1370
2012-10-06,02:20:00,3.3740,3.3800,3.3690,3.3710,835
2012-10-06,02:25:00,3.3700,3.3980,3.3700,3.3970,5927
2012-10-06,02:30:00,3.3970,3.3970,3.3910,3.3930,1578
2012-10-06,02:35:00,3.3930,3.3940,3.3900,3.3930,391
2012-10-06,02:40:00,3.3940,3.3960,3.3920,3.3940,198
2012-10-06,02:45:00,3.3950,3.3960,3.3930,3.3940,106
2012-10-06,02:50:00,3.3950,3.3970,3.3920,3.3920,95
2012-10-06,02:55:00,3.3920,3.3940,3.3900,3.3930,214
2012-10-06,03:00:00,3.3930,3.3960,3.3930,3.3950,124
2012-10-06,03:05:00,3.3950,3.3960,3.3940,3.3940,64
2012-10-06,03:10:00,3.3940,3.3950,3.3910,3.3910,82
2012-10-06,03:15:00,3.3910,3.3920,3.3910,3.3910,28
2012-10-06,03:20:00,3.3910,3.3920,3.3890,3.3920,65
2012-10-06,03:25:00,3.3920,3.3930,3.3890,3.3900,127
2012-10-06,03:30:00,3.3900,3.3910,3.3890,3.3890,88
2012-10-06,03:35:00,3.3890,3.3890,3.3850,3.3850,159
2012-10-06,03:40:00,3.3850,3.3920,3.3840,3.3920,225
2012-10-06,03:45:00,3.3920,3.3920,3.3870,3.3890,146
2012-10-06,03:50:00,3.3890,3.3900,3.3880,3.3900,30
2012-10-06,03:55:00,3.3900,3.3900,3.3870,3.3880,101
2012-10-06,04:00:00,3.3890,3.3900,3.3850,3.3850,63
2012-10-06,04:05:00,3.3850,3.3890,3.3850,3.3870,42
2012-10-06,04:10:00,3.3870,3.3880,3.3860,3.3870,16
2012-10-06,04:15:00,3.3870,3.3890,3.3870,3.3870,29
2012-10-06,04:20:00,3.3890,3.3890,3.3870,3.3870,17
2012-10-06,04:25:00,3.3870,3.3870,3.3870,3.3870,2
2012-10-06,04:30:00,3.3870,3.3880,3.3790,3.3820,206
2012-10-06,04:35:00,3.3820,3.3960,3.3820,3.3860,76
2012-10-06,04:40:00,3.3860,3.3870,3.3850,3.3870,35
2012-10-06,04:45:00,3.3860,3.3860,3.3850,3.3860,14
2012-10-06,04:50:00,3.3860,3.3870,3.3860,3.3860,11
2012-10-06,04:55:00,3.3870,3.3880,3.3850,3.3880,41
2012-10-06,05:00:00,3.3870,3.3880,3.3870,3.3880,61
2012-10-06,05:05:00,3.3880,3.3920,3.3880,3.3910,37
2012-10-06,05:10:00,3.3900,3.3990,3.3900,3.3970,55
2012-10-08,06:00:00,3.3800,3.3920,3.3800,3.3890,64
2012-10-08,06:05:00,3.3880,3.3890,3.3850,3.3880,51
2012-10-08,06:10:00,3.3880,3.3890,3.3880,3.3890,14
2012-10-08,06:15:00,3.3890,3.3920,3.3890,3.3920,28
2012-10-08,06:20:00,3.3920,3.3920,3.3910,3.3910,21
2012-10-08,06:25:00,3.3910,3.3910,3.3850,3.3870,90
2012-10-08,06:30:00,3.3870,3.3900,3.3860,3.3900,18
2012-10-08,06:35:00,3.3860,3.3890,3.3850,3.3880,9
2012-10-08,06:40:00,3.3880,3.3900,3.3840,3.3880,13
2012-10-08,06:45:00,3.3890,3.3900,3.3870,3.3890,12
2012-10-08,06:50:00,3.3880,3.3900,3.3860,3.3880,52
2012-10-08,06:55:00,3.3880,3.3900,3.3870,3.3890,24
2012-10-08,07:00:00,3.3880,3.3900,3.3880,3.3900,11
2012-10-08,07:05:00,3.3900,3.3910,3.3880,3.3880,12
2012-10-08,07:10:00,3.3880,3.3900,3.3860,3.3860,22
2012-10-08,07:15:00,3.3890,3.3900,3.3860,3.3870,15
2012-10-08,07:20:00,3.3900,3.3910,3.3870,3.3880,17
2012-10-08,07:25:00,3.3880,3.3900,3.3880,3.3900,7
2012-10-08,07:30:00,3.3900,3.3910,3.3900,3.3910,8
2012-10-08,07:35:00,3.3910,3.3950,3.3910,3.3950,16
2012-10-08,07:40:00,3.3940,3.3940,3.3930,3.3930,14
2012-10-08,07:45:00,3.3950,3.3950,3.3920,3.3940,43
2012-10-08,07:50:00,3.3940,3.3950,3.3940,3.3950,49
2012-10-08,07:55:00,3.3940,3.3960,3.3940,3.3950,14
2012-10-08,08:00:00,3.3950,3.3960,3.3950,3.3960,4
2012-10-08,08:05:00,3.3960,3.3960,3.3960,3.3960,28
2012-10-08,08:10:00,3.3960,3.3960,3.3910,3.3960,87
2012-10-08,08:15:00,3.3960,3.3960,3.3960,3.3960,61
2012-10-08,08:20:00,3.3960,3.3960,3.3960,3.3960,96
2012-10-08,08:25:00,3.3970,3.3970,3.3950,3.3960,21
2012-10-08,08:30:00,3.3960,3.3980,3.3960,3.3980,19
2012-10-08,08:35:00,3.3980,3.4040,3.3980,3.3990,39
2012-10-08,08:40:00,3.4000,3.4000,3.3990,3.4000,30
2012-10-08,08:45:00,3.4020,3.4040,3.4000,3.4040,18
2012-10-08,08:50:00,3.4040,3.4040,3.4030,3.4040,6
2012-10-08,08:55:00,3.4040,3.4060,3.4040,3.4050,24
2012-10-08,09:00:00,3.4050,3.4070,3.4030,3.4070,26
2012-10-08,09:05:00,3.4060,3.4070,3.4030,3.4030,24
2012-10-08,09:10:00,3.4060,3.4070,3.4040,3.4040,34
2012-10-08,09:15:00,3.4040,3.4060,3.4030,3.4050,40
2012-10-08,09:20:00,3.4050,3.4070,3.4050,3.4060,10
2012-10-08,09:30:00,3.4060,3.4060,3.4030,3.4060,22
2012-10-08,09:35:00,3.4070,3.4070,3.4050,3.4050,11
2012-10-08,09:40:00,3.4070,3.4070,3.4050,3.4050,11
2012-10-08,09:45:00,3.4050,3.4070,3.4040,3.4050,17
2012-10-08,09:50:00,3.4050,3.4060,3.4050,3.4050,13
2012-10-08,09:55:00,3.4050,3.4070,3.4050,3.4050,16
2012-10-08,10:00:00,3.4050,3.4050,3.4050,3.4050,2
2012-10-08,10:05:00,3.4060,3.4060,3.4060,3.4060,5
2012-10-08,10:10:00,3.4070,3.4070,3.4070,3.4070,2
2012-10-08,10:15:00,3.4070,3.4070,3.4070,3.4070,2
2012-10-08,10:20:00,3.4090,3.4100,3.4080,3.4080,20
2012-10-08,10:25:00,3.4080,3.4100,3.4070,3.4070,6
2012-10-08,10:30:00,3.4090,3.4130,3.4090,3.4120,14
2012-10-08,10:35:00,3.4120,3.4130,3.4080,3.4090,11
2012-10-08,10:40:00,3.4110,3.4120,3.4070,3.4120,11
2012-10-08,10:45:00,3.4100,3.4130,3.4100,3.4120,7
2012-10-08,10:50:00,3.4110,3.4130,3.4090,3.4090,19
2012-10-08,10:55:00,3.4080,3.4080,3.4070,3.4070,2
2012-10-08,11:00:00,3.4070,3.4070,3.4040,3.4040,14
2012-10-08,11:05:00,3.4050,3.4050,3.4050,3.4050,2
2012-10-08,11:10:00,3.4080,3.4130,3.4080,3.4130,10
2012-10-08,11:20:00,3.4110,3.4110,3.4110,3.4110,1
2012-10-08,11:25:00,3.4090,3.4090,3.4090,3.4090,1
2012-10-08,11:30:00,3.4090,3.4090,3.4090,3.4090,8
2012-10-08,11:40:00,3.4080,3.4120,3.4080,3.4120,11
2012-10-08,11:45:00,3.4130,3.4130,3.4070,3.4070,6
2012-10-08,11:50:00,3.4090,3.4090,3.4080,3.4080,7
2012-10-08,11:55:00,3.4090,3.4090,3.4070,3.4070,3
2012-10-08,12:00:00,3.4100,3.4100,3.4050,3.4080,19
2012-10-08,12:05:00,3.4080,3.4080,3.4050,3.4070,7
2012-10-08,12:10:00,3.4030,3.4030,3.4030,3.4030,1
2012-10-08,12:15:00,3.4060,3.4060,3.4060,3.4060,1
2012-10-08,12:20:00,3.4060,3.4060,3.4060,3.4060,4
2012-10-08,12:25:00,3.4060,3.4060,3.4060,3.4060,3
2012-10-08,12:30:00,3.4060,3.4070,3.4000,3.4040,58
2012-10-08,12:35:00,3.4040,3.4060,3.4030,3.4060,25
2012-10-08,12:40:00,3.4070,3.4070,3.4050,3.4070,13
2012-10-08,12:45:00,3.4090,3.4100,3.4090,3.4100,13
2012-10-08,12:50:00,3.4070,3.4090,3.4060,3.4060,26
2012-10-08,12:55:00,3.4090,3.4090,3.4090,3.4090,24
2012-10-08,13:00:00,3.4090,3.4090,3.4090,3.4090,8
2012-10-08,13:05:00,3.4100,3.4100,3.4090,3.4090,18
2012-10-08,13:10:00,3.4100,3.4100,3.4100,3.4100,3
2012-10-08,13:15:00,3.4090,3.4100,3.4090,3.4100,5
2012-10-08,13:20:00,3.4090,3.4090,3.4090,3.4090,4
2012-10-08,13:25:00,3.4090,3.4090,3.4090,3.4090,8
2012-10-08,13:30:00,3.4090,3.4100,3.4090,3.4090,16
2012-10-08,13:35:00,3.4090,3.4100,3.4070,3.4100,13
2012-10-08,13:40:00,3.4080,3.4090,3.4060,3.4080,20
2012-10-08,13:45:00,3.4080,3.4090,3.4080,3.4080,9
2012-10-08,13:50:00,3.4080,3.4080,3.4050,3.4050,5
2012-10-08,13:55:00,3.4060,3.4080,3.4040,3.4060,25
2012-10-08,14:00:00,3.4050,3.4100,3.4040,3.4100,16
2012-10-08,14:05:00,3.4100,3.4130,3.4090,3.4130,45
2012-10-08,14:10:00,3.4100,3.4130,3.4100,3.4130,17
2012-10-08,14:15:00,3.4110,3.4130,3.4110,3.4120,12
2012-10-08,14:20:00,3.4120,3.4140,3.4120,3.4140,20
2012-10-08,14:25:00,3.4130,3.4140,3.4100,3.4100,9
2012-10-08,14:30:00,3.4090,3.4110,3.4090,3.4110,31
2012-10-08,14:35:00,3.4110,3.4110,3.4110,3.4110,1
2012-10-08,14:40:00,3.4100,3.4110,3.4100,3.4110,3
2012-10-08,14:45:00,3.4110,3.4130,3.4110,3.4120,12
2012-10-08,14:50:00,3.4100,3.4110,3.4090,3.4110,19
2012-10-08,14:55:00,3.4110,3.4110,3.4090,3.4110,7
2012-10-08,15:00:00,3.4110,3.4110,3.4080,3.4080,18
2012-10-08,15:05:00,3.4080,3.4080,3.4050,3.4060,23
2012-10-08,15:10:00,3.4070,3.4120,3.4070,3.4120,14
2012-10-08,15:15:00,3.4090,3.4090,3.4080,3.4080,4
2012-10-08,15:20:00,3.4090,3.4120,3.4090,3.4090,17
2012-10-08,15:25:00,3.4080,3.4100,3.4070,3.4100,17
2012-10-08,15:30:00,3.4070,3.4080,3.4020,3.4050,32
2012-10-08,15:35:00,3.4040,3.4050,3.4030,3.4030,11
2012-10-08,15:40:00,3.4030,3.4040,3.4020,3.4040,9
2012-10-08,15:45:00,3.4040,3.4090,3.4040,3.4080,14
2012-10-08,15:50:00,3.4080,3.4100,3.4080,3.4100,11
2012-10-08,15:55:00,3.4080,3.4100,3.4070,3.4080,10
2012-10-08,16:00:00,3.4070,3.4070,3.4070,3.4070,7
2012-10-08,16:05:00,3.4060,3.4060,3.4050,3.4060,11
2012-10-08,16:10:00,3.4040,3.4050,3.4020,3.4050,16
2012-10-08,16:15:00,3.4030,3.4040,3.4000,3.4000,55
2012-10-08,16:20:00,3.4000,3.4000,3.3960,3.3960,104
2012-10-08,16:25:00,3.3970,3.3980,3.3950,3.3950,18
2012-10-08,16:30:00,3.3960,3.3980,3.3950,3.3950,34
2012-10-08,16:35:00,3.3970,3.3970,3.3950,3.3950,18
2012-10-08,16:40:00,3.3960,3.3960,3.3930,3.3930,33
2012-10-08,16:45:00,3.3930,3.3950,3.3910,3.3910,10
2012-10-08,16:50:00,3.3920,3.3990,3.3920,3.3990,34
2012-10-08,16:55:00,3.3970,3.3970,3.3900,3.3900,68
2012-10-08,17:00:00,3.3910,3.3940,3.3900,3.3930,12
2012-10-08,17:05:00,3.3950,3.3960,3.3880,3.3880,39
2012-10-08,17:10:00,3.3870,3.3900,3.3850,3.3860,24
2012-10-08,17:15:00,3.3870,3.3880,3.3870,3.3880,8
2012-10-08,17:20:00,3.3870,3.3880,3.3870,3.3880,13
2012-10-08,17:25:00,3.3890,3.3890,3.3870,3.3870,11
2012-10-08,17:30:00,3.3880,3.3890,3.3880,3.3890,17
2012-10-08,17:35:00,3.3910,3.3930,3.3900,3.3900,9
2012-10-08,17:40:00,3.3900,3.3900,3.3850,3.3860,26
2012-10-08,17:45:00,3.3880,3.3880,3.3820,3.3830,129
2012-10-08,17:50:00,3.3840,3.3840,3.3760,3.3790,132
2012-10-08,17:55:00,3.3800,3.3810,3.3770,3.3780,44
2012-10-08,18:00:00,3.3800,3.3900,3.3800,3.3810,243
2012-10-08,18:05:00,3.3810,3.3810,3.3740,3.3740,136
2012-10-08,18:10:00,3.3760,3.3790,3.3740,3.3740,115
2012-10-08,18:15:00,3.3740,3.3770,3.3710,3.3710,34
2012-10-08,18:20:00,3.3720,3.3790,3.3720,3.3770,95
2012-10-08,18:25:00,3.3780,3.3790,3.3770,3.3770,68
2012-10-08,18:30:00,3.3770,3.3810,3.3740,3.3760,65
2012-10-08,18:35:00,3.3750,3.3780,3.3750,3.3760,34
2012-10-08,18:40:00,3.3750,3.3780,3.3750,3.3770,39
2012-10-08,18:45:00,3.3750,3.3750,3.3730,3.3730,59
2012-10-08,18:50:00,3.3730,3.3760,3.3720,3.3760,79
2012-10-08,18:55:00,3.3770,3.3770,3.3740,3.3740,31
2012-10-08,19:00:00,3.3740,3.3750,3.3650,3.3670,238
2012-10-08,19:05:00,3.3670,3.3700,3.3670,3.3690,51
2012-10-08,19:10:00,3.3700,3.3700,3.3670,3.3670,91
2012-10-08,19:15:00,3.3690,3.3700,3.3670,3.3670,35
2012-10-08,19:20:00,3.3680,3.3720,3.3670,3.3720,81
2012-10-08,19:25:00,3.3710,3.3720,3.3670,3.3680,70
2012-10-08,19:30:00,3.3670,3.3680,3.3610,3.3630,224
2012-10-08,19:35:00,3.3630,3.3630,3.3560,3.3590,353
2012-10-08,19:40:00,3.3580,3.3590,3.3540,3.3560,187
2012-10-08,19:45:00,3.3560,3.3600,3.3540,3.3580,164
2012-10-08,19:50:00,3.3570,3.3600,3.3550,3.3550,124
2012-10-08,19:55:00,3.3550,3.3590,3.3510,3.3530,238
2012-10-08,20:00:00,3.3530,3.3560,3.3430,3.3560,761
2012-10-08,20:05:00,3.3560,3.3560,3.3420,3.3500,459
2012-10-08,20:10:00,3.3500,3.3570,3.3450,3.3570,496
2012-10-08,20:15:00,3.3570,3.3570,3.3480,3.3530,281
2012-10-08,20:20:00,3.3520,3.3550,3.3450,3.3530,348
2012-10-08,20:25:00,3.3530,3.3550,3.3450,3.3500,481
2012-10-08,20:30:00,3.3490,3.3540,3.3450,3.3490,262
2012-10-08,20:35:00,3.3490,3.3550,3.3470,3.3470,384
2012-10-08,20:40:00,3.3480,3.3530,3.3470,3.3510,655
2012-10-08,20:45:00,3.3510,3.3530,3.3450,3.3510,700
2012-10-08,20:50:00,3.3510,3.3530,3.3470,3.3520,275
2012-10-08,20:55:00,3.3530,3.3630,3.3530,3.3620,463
2012-10-08,21:00:00,3.3610,3.3630,3.3450,3.3480,1668
2012-10-08,21:05:00,3.3480,3.3480,3.3310,3.3330,3608
2012-10-08,21:10:00,3.3330,3.3380,3.3270,3.3330,2828
2012-10-08,21:15:00,3.3320,3.3510,3.3310,3.3510,1143
2012-10-08,21:20:00,3.3500,3.3560,3.3470,3.3530,928
2012-10-08,21:25:00,3.3540,3.3570,3.3490,3.3510,635
2012-10-08,21:30:00,3.3520,3.3560,3.3500,3.3540,589
2012-10-08,21:35:00,3.3540,3.3640,3.3510,3.3610,865
2012-10-08,21:40:00,3.3610,3.3660,3.3570,3.3630,654
2012-10-08,21:45:00,3.3640,3.3780,3.3630,3.3660,2237
2012-10-08,21:50:00,3.3660,3.3670,3.3550,3.3670,807
2012-10-08,21:55:00,3.3660,3.3670,3.3560,3.3570,495
2012-10-08,22:00:00,3.3570,3.3590,3.3500,3.3560,810
2012-10-08,22:05:00,3.3560,3.3690,3.3550,3.3680,575
2012-10-08,22:10:00,3.3670,3.3720,3.3650,3.3700,417
2012-10-08,22:15:00,3.3700,3.3780,3.3650,3.3740,1183
2012-10-08,22:20:00,3.3730,3.3730,3.3660,3.3710,296
2012-10-08,22:25:00,3.3720,3.3740,3.3680,3.3700,270
2012-10-08,22:30:00,3.3700,3.3700,3.3650,3.3690,279
2012-10-08,22:35:00,3.3690,3.3740,3.3680,3.3710,311
2012-10-08,22:40:00,3.3700,3.3740,3.3680,3.3730,293
2012-10-08,22:45:00,3.3730,3.3780,3.3700,3.3740,604
2012-10-08,22:50:00,3.3750,3.3770,3.3710,3.3740,640
2012-10-08,22:55:00,3.3740,3.3750,3.3660,3.3670,442
2012-10-08,23:00:00,3.3670,3.3680,3.3600,3.3600,518
2012-10-08,23:05:00,3.3590,3.3620,3.3550,3.3590,995
2012-10-08,23:10:00,3.3600,3.3640,3.3600,3.3630,225
2012-10-08,23:15:00,3.3640,3.3700,3.3630,3.3650,382
2012-10-08,23:20:00,3.3660,3.3680,3.3630,3.3630,244
2012-10-08,23:25:00,3.3630,3.3630,3.3560,3.3560,558
2012-10-08,23:30:00,3.3560,3.3650,3.3550,3.3630,585
2012-10-08,23:35:00,3.3620,3.3730,3.3610,3.3710,816
2012-10-08,23:40:00,3.3700,3.3740,3.3700,3.3720,254
2012-10-08,23:45:00,3.3710,3.3720,3.3630,3.3660,250
2012-10-08,23:50:00,3.3670,3.3680,3.3650,3.3680,52
2012-10-08,23:55:00,3.3680,3.3740,3.3660,3.3720,222
2012-10-09,00:00:00,3.3710,3.3730,3.3650,3.3660,346
2012-10-09,00:05:00,3.3650,3.3680,3.3650,3.3680,78
2012-10-09,00:10:00,3.3670,3.3690,3.3640,3.3680,276
2012-10-09,00:15:00,3.3670,3.3770,3.3670,3.3730,454
2012-10-09,00:20:00,3.3730,3.3750,3.3680,3.3680,341
2012-10-09,00:25:00,3.3690,3.3770,3.3660,3.3740,320
2012-10-09,00:30:00,3.3750,3.3830,3.3710,3.3820,874
2012-10-09,00:35:00,3.3820,3.3840,3.3720,3.3780,1355
2012-10-09,00:40:00,3.3770,3.3800,3.3710,3.3750,538
2012-10-09,00:45:00,3.3750,3.3810,3.3750,3.3800,663
2012-10-09,00:50:00,3.3790,3.4030,3.3780,3.3960,2580
2012-10-09,00:55:00,3.3960,3.4170,3.3920,3.4160,1732
2012-10-09,01:00:00,3.4160,3.4310,3.4150,3.4200,3751
2012-10-09,01:05:00,3.4200,3.4220,3.4100,3.4150,1752
2012-10-09,01:10:00,3.4150,3.4300,3.4120,3.4180,1505
2012-10-09,01:15:00,3.4170,3.4240,3.4170,3.4220,591
2012-10-09,01:20:00,3.4210,3.4220,3.4100,3.4120,738
2012-10-09,01:25:00,3.4130,3.4170,3.4060,3.4090,630
2012-10-09,01:30:00,3.4090,3.4170,3.4080,3.4150,645
2012-10-09,01:35:00,3.4140,3.4160,3.4060,3.4090,494
2012-10-09,01:40:00,3.4080,3.4130,3.4020,3.4030,943
2012-10-09,01:45:00,3.4040,3.4070,3.3980,3.4040,1116
2012-10-09,01:50:00,3.4040,3.4100,3.4020,3.4040,702
2012-10-09,01:55:00,3.4030,3.4060,3.3940,3.3970,947
2012-10-09,02:00:00,3.3970,3.4020,3.3950,3.3950,462
2012-10-09,02:05:00,3.3950,3.4020,3.3870,3.4020,1262
2012-10-09,02:10:00,3.4030,3.4090,3.3960,3.4030,1552
2012-10-09,02:15:00,3.4030,3.4080,3.3980,3.4070,702
2012-10-09,02:20:00,3.4080,3.4220,3.4020,3.4160,1410
2012-10-09,02:25:00,3.4150,3.4170,3.3970,3.4010,3169
2012-10-09,02:30:00,3.4010,3.4100,3.4000,3.4100,443
2012-10-09,02:35:00,3.4100,3.4110,3.4000,3.4020,309
2012-10-09,02:40:00,3.4020,3.4060,3.4010,3.4060,140
2012-10-09,02:45:00,3.4060,3.4080,3.4000,3.4020,262
2012-10-09,02:50:00,3.4020,3.4070,3.4020,3.4040,119
2012-10-09,02:55:00,3.4040,3.4130,3.4040,3.4130,232
2012-10-09,03:00:00,3.4120,3.4120,3.4060,3.4080,107
2012-10-09,03:05:00,3.4080,3.4090,3.4070,3.4090,43
2012-10-09,03:10:00,3.4100,3.4100,3.4050,3.4060,81
2012-10-09,03:15:00,3.4070,3.4110,3.4070,3.4100,77
2012-10-09,03:20:00,3.4100,3.4120,3.4080,3.4120,40
2012-10-09,03:25:00,3.4120,3.4130,3.4060,3.4120,138
2012-10-09,03:30:00,3.4120,3.4120,3.4080,3.4110,74
2012-10-09,03:35:00,3.4120,3.4130,3.4040,3.4050,306
2012-10-09,03:40:00,3.4040,3.4050,3.4010,3.4010,157
2012-10-09,03:45:00,3.4020,3.4020,3.4000,3.4010,49
2012-10-09,03:50:00,3.4010,3.4030,3.4000,3.4030,71
2012-10-09,03:55:00,3.4030,3.4040,3.4020,3.4040,112
2012-10-09,04:00:00,3.4040,3.4040,3.4020,3.4040,33
2012-10-09,04:05:00,3.4040,3.4050,3.4040,3.4040,104
2012-10-09,04:10:00,3.4040,3.4060,3.4040,3.4050,85
2012-10-09,04:15:00,3.4050,3.4060,3.4050,3.4050,16
2012-10-09,04:20:00,3.4050,3.4060,3.4020,3.4050,84
2012-10-09,04:25:00,3.4060,3.4060,3.4040,3.4050,53
2012-10-09,04:30:00,3.4050,3.4050,3.4040,3.4040,31
2012-10-09,04:35:00,3.4060,3.4080,3.4030,3.4080,61
2012-10-09,04:40:00,3.4090,3.4110,3.4090,3.4100,18
2012-10-09,04:45:00,3.4100,3.4100,3.4060,3.4080,54
2012-10-09,04:50:00,3.4080,3.4160,3.4080,3.4130,134
2012-10-09,04:55:00,3.4130,3.4140,3.4120,3.4130,34
2012-10-09,05:00:00,3.4130,3.4150,3.4130,3.4140,95
2012-10-09,05:05:00,3.4150,3.4200,3.4130,3.4180,95
2012-10-09,05:10:00,3.4140,3.4210,3.4140,3.4200,31
2012-10-09,06:00:00,3.4140,3.4190,3.4070,3.4190,35
2012-10-09,06:05:00,3.4160,3.4170,3.4160,3.4170,9
2012-10-09,06:10:00,3.4150,3.4150,3.4150,3.4150,5
2012-10-09,06:15:00,3.4150,3.4150,3.4150,3.4150,3
2012-10-09,06:20:00,3.4150,3.4170,3.4150,3.4170,19
2012-10-09,06:25:00,3.4160,3.4160,3.4120,3.4150,20
2012-10-09,06:30:00,3.4150,3.4150,3.4110,3.4110,11
2012-10-09,06:35:00,3.4110,3.4110,3.4110,3.4110,1
2012-10-09,06:40:00,3.4100,3.4100,3.4090,3.4090,8
2012-10-09,06:45:00,3.4080,3.4090,3.4080,3.4090,17
2012-10-09,06:50:00,3.4110,3.4160,3.4110,3.4150,11
2012-10-09,07:00:00,3.4170,3.4180,3.4170,3.4180,5
2012-10-09,07:05:00,3.4170,3.4180,3.4170,3.4180,11
2012-10-09,07:10:00,3.4170,3.4180,3.4170,3.4180,11
2012-10-09,07:15:00,3.4190,3.4190,3.4180,3.4180,5
2012-10-09,07:20:00,3.4150,3.4150,3.4150,3.4150,1
2012-10-09,07:30:00,3.4170,3.4170,3.4170,3.4170,3
2012-10-09,07:35:00,3.4170,3.4180,3.4170,3.4180,3
2012-10-09,07:40:00,3.4180,3.4180,3.4180,3.4180,2
2012-10-09,07:45:00,3.4190,3.4190,3.4190,3.4190,1
2012-10-09,07:50:00,3.4190,3.4190,3.4180,3.4180,2
2012-10-09,08:05:00,3.4180,3.4190,3.4180,3.4190,10
2012-10-09,08:40:00,3.4180,3.4180,3.4180,3.4180,2
2012-10-09,08:50:00,3.4170,3.4170,3.4170,3.4170,1
2012-10-09,09:00:00,3.4170,3.4170,3.4170,3.4170,2
2012-10-09,09:05:00,3.4160,3.4160,3.4150,3.4150,28
2012-10-09,09:10:00,3.4180,3.4180,3.4180,3.4180,3
2012-10-09,09:25:00,3.4180,3.4180,3.4180,3.4180,1
2012-10-09,09:30:00,3.4180,3.4180,3.4180,3.4180,1
2012-10-09,09:35:00,3.4190,3.4190,3.4190,3.4190,1
2012-10-09,09:40:00,3.4190,3.4200,3.4190,3.4200,11
2012-10-09,09:45:00,3.4180,3.4180,3.4180,3.4180,4
2012-10-09,09:50:00,3.4190,3.4190,3.4170,3.4190,5
2012-10-09,09:55:00,3.4180,3.4180,3.4170,3.4170,25
2012-10-09,10:00:00,3.4190,3.4190,3.4190,3.4190,1
2012-10-09,10:05:00,3.4200,3.4200,3.4200,3.4200,5
2012-10-09,10:10:00,3.4210,3.4210,3.4210,3.4210,3
2012-10-09,10:40:00,3.4200,3.4220,3.4200,3.4220,15
2012-10-09,10:45:00,3.4230,3.4230,3.4190,3.4190,3
2012-10-09,11:00:00,3.4190,3.4190,3.4190,3.4190,1
2012-10-09,11:10:00,3.4200,3.4200,3.4190,3.4190,3
2012-10-09,11:20:00,3.4180,3.4180,3.4170,3.4170,4
2012-10-09,11:25:00,3.4160,3.4160,3.4160,3.4160,4
2012-10-09,11:30:00,3.4160,3.4160,3.4160,3.4160,1
2012-10-09,11:35:00,3.4190,3.4190,3.4190,3.4190,3
2012-10-09,11:40:00,3.4160,3.4200,3.4160,3.4200,4
2012-10-09,11:45:00,3.4220,3.4240,3.4200,3.4200,13
2012-10-09,11:50:00,3.4210,3.4240,3.4210,3.4240,3
2012-10-09,11:55:00,3.4220,3.4220,3.4220,3.4220,3
2012-10-09,12:00:00,3.4220,3.4250,3.4210,3.4210,6
2012-10-09,12:05:00,3.4210,3.4210,3.4210,3.4210,1
2012-10-09,12:10:00,3.4220,3.4250,3.4220,3.4250,16
2012-10-09,12:15:00,3.4220,3.4220,3.4220,3.4220,1
2012-10-09,12:20:00,3.4220,3.4230,3.4220,3.4220,13
2012-10-09,12:25:00,3.4210,3.4240,3.4190,3.4240,10
2012-10-09,12:30:00,3.4200,3.4210,3.4190,3.4200,14
2012-10-09,12:35:00,3.4190,3.4190,3.4180,3.4180,6
2012-10-09,12:40:00,3.4170,3.4170,3.4150,3.4150,3
2012-10-09,12:50:00,3.4160,3.4160,3.4160,3.4160,1
2012-10-09,12:55:00,3.4160,3.4160,3.4160,3.4160,2
2012-10-09,13:00:00,3.4150,3.4150,3.4150,3.4150,1
2012-10-09,13:05:00,3.4160,3.4160,3.4150,3.4160,11
2012-10-09,13:10:00,3.4160,3.4160,3.4160,3.4160,2
2012-10-09,13:15:00,3.4160,3.4160,3.4150,3.4150,2
2012-10-09,13:20:00,3.4150,3.4160,3.4150,3.4160,6
2012-10-09,13:25:00,3.4160,3.4160,3.4160,3.4160,1
2012-10-09,13:30:00,3.4160,3.4160,3.4160,3.4160,14
2012-10-09,13:35:00,3.4160,3.4160,3.4150,3.4150,22
2012-10-09,13:40:00,3.4150,3.4150,3.4150,3.4150,3
2012-10-09,13:45:00,3.4150,3.4150,3.4120,3.4150,61
2012-10-09,13:50:00,3.4160,3.4160,3.4130,3.4160,18
2012-10-09,14:00:00,3.4190,3.4190,3.4190,3.4190,1
2012-10-09,14:05:00,3.4170,3.4170,3.4170,3.4170,1
2012-10-09,14:10:00,3.4160,3.4160,3.4160,3.4160,1
2012-10-09,14:20:00,3.4130,3.4150,3.4120,3.4130,5
2012-10-09,14:25:00,3.4110,3.4140,3.4110,3.4140,2
2012-10-09,14:30:00,3.4140,3.4140,3.4140,3.4140,2
2012-10-09,14:35:00,3.4140,3.4140,3.4130,3.4130,4
2012-10-09,14:40:00,3.4120,3.4120,3.4120,3.4120,11
2012-10-09,14:45:00,3.4120,3.4180,3.4120,3.4160,81
2012-10-09,14:50:00,3.4140,3.4170,3.4140,3.4150,13
2012-10-09,14:55:00,3.4160,3.4160,3.4160,3.4160,6
2012-10-09,15:00:00,3.4160,3.4190,3.4160,3.4180,11
2012-10-09,15:05:00,3.4150,3.4150,3.4140,3.4140,32
2012-10-09,15:10:00,3.4130,3.4130,3.4120,3.4120,3
2012-10-09,15:15:00,3.4110,3.4120,3.4110,3.4110,16
2012-10-09,15:20:00,3.4110,3.4110,3.4110,3.4110,3
2012-10-09,15:25:00,3.4110,3.4110,3.4100,3.4110,49
2012-10-09,15:30:00,3.4100,3.4110,3.4090,3.4110,22
2012-10-09,15:35:00,3.4080,3.4080,3.4070,3.4070,15
2012-10-09,15:40:00,3.4080,3.4140,3.4070,3.4120,39
2012-10-09,15:45:00,3.4100,3.4160,3.4100,3.4160,15
2012-10-09,15:50:00,3.4120,3.4160,3.4120,3.4160,3
2012-10-09,15:55:00,3.4170,3.4200,3.4170,3.4180,19
2012-10-09,16:00:00,3.4170,3.4170,3.4150,3.4170,4
2012-10-09,16:05:00,3.4200,3.4200,3.4180,3.4180,4
2012-10-09,16:10:00,3.4150,3.4160,3.4110,3.4120,88
2012-10-09,16:15:00,3.4120,3.4120,3.4120,3.4120,3
2012-10-09,16:30:00,3.4150,3.4180,3.4150,3.4180,8
2012-10-09,16:35:00,3.4150,3.4150,3.4150,3.4150,3
2012-10-09,16:40:00,3.4140,3.4140,3.4140,3.4140,2
2012-10-09,16:45:00,3.4150,3.4170,3.4150,3.4160,28
2012-10-09,16:50:00,3.4150,3.4150,3.4130,3.4130,2
2012-10-09,17:00:00,3.4140,3.4140,3.4130,3.4130,2
2012-10-09,17:05:00,3.4120,3.4130,3.4110,3.4110,15
2012-10-09,17:10:00,3.4130,3.4150,3.4120,3.4150,62
2012-10-09,17:15:00,3.4150,3.4150,3.4130,3.4130,23
2012-10-09,17:20:00,3.4120,3.4120,3.4090,3.4100,40
2012-10-09,17:25:00,3.4090,3.4100,3.4080,3.4080,26
2012-10-09,17:30:00,3.4080,3.4080,3.3970,3.3970,146
2012-10-09,17:35:00,3.3970,3.4000,3.3970,3.3970,70
2012-10-09,17:40:00,3.3980,3.4030,3.3970,3.3980,86
2012-10-09,17:45:00,3.4000,3.4020,3.3990,3.4010,64
2012-10-09,17:50:00,3.4020,3.4030,3.3990,3.4010,24
2012-10-09,17:55:00,3.3990,3.3990,3.3970,3.3970,38
2012-10-09,18:00:00,3.3970,3.4080,3.3970,3.4060,164
2012-10-09,18:05:00,3.4060,3.4070,3.3990,3.4060,127
2012-10-09,18:10:00,3.4040,3.4050,3.4000,3.4010,44
2012-10-09,18:15:00,3.4000,3.4030,3.3990,3.4020,30
2012-10-09,18:20:00,3.4020,3.4020,3.3980,3.3990,20
2012-10-09,18:25:00,3.3980,3.4000,3.3970,3.3970,126
2012-10-09,18:30:00,3.3970,3.3970,3.3970,3.3970,79
2012-10-09,18:35:00,3.3970,3.4020,3.3970,3.4000,47
2012-10-09,18:40:00,3.4000,3.4010,3.3970,3.3970,35
2012-10-09,18:45:00,3.3980,3.3980,3.3970,3.3970,128
2012-10-09,18:50:00,3.3970,3.3970,3.3970,3.3970,61
2012-10-09,18:55:00,3.3980,3.3980,3.3900,3.3930,247
2012-10-09,19:00:00,3.3930,3.3980,3.3910,3.3970,143
2012-10-09,19:05:00,3.3980,3.3980,3.3960,3.3980,33
2012-10-09,19:10:00,3.3970,3.3970,3.3920,3.3930,43
2012-10-09,19:15:00,3.3920,3.3960,3.3920,3.3960,22
2012-10-09,19:20:00,3.3970,3.4070,3.3970,3.4050,171
2012-10-09,19:25:00,3.4050,3.4050,3.3930,3.3940,197
2012-10-09,19:30:00,3.3970,3.3980,3.3930,3.3970,120
2012-10-09,19:35:00,3.3970,3.4020,3.3950,3.4020,72
2012-10-09,19:40:00,3.4020,3.4070,3.4020,3.4070,51
2012-10-09,19:45:00,3.4060,3.4060,3.4040,3.4040,39
2012-10-09,19:50:00,3.4050,3.4080,3.3950,3.3960,284
2012-10-09,19:55:00,3.3950,3.3970,3.3910,3.3930,211
2012-10-09,20:00:00,3.3940,3.3950,3.3870,3.3870,346
2012-10-09,20:05:00,3.3880,3.3900,3.3850,3.3860,254
2012-10-09,20:10:00,3.3850,3.3990,3.3830,3.3960,394
2012-10-09,20:15:00,3.3950,3.3950,3.3870,3.3910,290
2012-10-09,20:20:00,3.3910,3.3930,3.3870,3.3870,249
2012-10-09,20:25:00,3.3860,3.3880,3.3800,3.3850,372
2012-10-09,20:30:00,3.3860,3.3880,3.3820,3.3860,296
2012-10-09,20:35:00,3.3860,3.3950,3.3860,3.3900,461
2012-10-09,20:40:00,3.3910,3.3950,3.3860,3.3920,357
2012-10-09,20:45:00,3.3910,3.3910,3.3780,3.3800,712
2012-10-09,20:50:00,3.3790,3.3850,3.3750,3.3850,649
2012-10-09,20:55:00,3.3850,3.3920,3.3840,3.3890,730
2012-10-09,21:00:00,3.3890,3.3900,3.3760,3.3800,1285
2012-10-09,21:05:00,3.3790,3.3820,3.3750,3.3800,728
2012-10-09,21:10:00,3.3810,3.3820,3.3750,3.3750,536
2012-10-09,21:15:00,3.3750,3.3750,3.3650,3.3700,1326
2012-10-09,21:20:00,3.3700,3.3730,3.3630,3.3710,1187
2012-10-09,21:25:00,3.3700,3.3700,3.3640,3.3660,626
2012-10-09,21:30:00,3.3650,3.3650,3.3550,3.3560,2051
2012-10-09,21:35:00,3.3560,3.3590,3.3500,3.3570,1789
2012-10-09,21:40:00,3.3570,3.3660,3.3550,3.3610,763
2012-10-09,21:45:00,3.3610,3.3630,3.3600,3.3610,428
2012-10-09,21:50:00,3.3610,3.3610,3.3520,3.3550,1122
2012-10-09,21:55:00,3.3550,3.3630,3.3550,3.3610,532
2012-10-09,22:00:00,3.3610,3.3660,3.3550,3.3600,1073
2012-10-09,22:05:00,3.3600,3.3600,3.3550,3.3590,389
2012-10-09,22:10:00,3.3600,3.3620,3.3580,3.3600,697
2012-10-09,22:15:00,3.3600,3.3610,3.3530,3.3600,575
2012-10-09,22:20:00,3.3590,3.3590,3.3520,3.3550,1271
2012-10-09,22:25:00,3.3560,3.3590,3.3530,3.3560,254
2012-10-09,22:30:00,3.3560,3.3630,3.3550,3.3570,662
2012-10-09,22:35:00,3.3570,3.3720,3.3570,3.3670,1427
2012-10-09,22:40:00,3.3670,3.3670,3.3610,3.3670,591
2012-10-09,22:45:00,3.3660,3.3690,3.3640,3.3670,468
2012-10-09,22:50:00,3.3660,3.3750,3.3660,3.3700,890
2012-10-09,22:55:00,3.3710,3.3720,3.3660,3.3680,381
2012-10-09,23:00:00,3.3670,3.3730,3.3670,3.3700,364
2012-10-09,23:05:00,3.3700,3.3730,3.3610,3.3630,719
2012-10-09,23:10:00,3.3640,3.3680,3.3640,3.3660,404
2012-10-09,23:15:00,3.3650,3.3690,3.3630,3.3630,443
2012-10-09,23:20:00,3.3630,3.3640,3.3590,3.3600,564
2012-10-09,23:25:00,3.3600,3.3610,3.3580,3.3580,520
2012-10-09,23:30:00,3.3580,3.3580,3.3460,3.3490,2128
2012-10-09,23:35:00,3.3490,3.3540,3.3470,3.3500,483
2012-10-09,23:40:00,3.3500,3.3550,3.3480,3.3510,391
2012-10-09,23:45:00,3.3510,3.3550,3.3490,3.3540,761
2012-10-09,23:50:00,3.3550,3.3550,3.3490,3.3510,252
2012-10-09,23:55:00,3.3510,3.3560,3.3510,3.3540,239
2012-10-10,00:00:00,3.3540,3.3660,3.3530,3.3630,573
2012-10-10,00:05:00,3.3620,3.3630,3.3510,3.3520,572
2012-10-10,00:10:00,3.3520,3.3590,3.3510,3.3560,325
2012-10-10,00:15:00,3.3550,3.3600,3.3500,3.3590,562
2012-10-10,00:20:00,3.3600,3.4020,3.3590,3.4020,4009
2012-10-10,00:25:00,3.4020,3.4190,3.3980,3.4130,7094
2012-10-10,00:30:00,3.4140,3.4300,3.4100,3.4240,4583
2012-10-10,00:35:00,3.4230,3.4560,3.4230,3.4330,7246
2012-10-10,00:40:00,3.4340,3.4390,3.4220,3.4260,1822
2012-10-10,00:45:00,3.4260,3.4300,3.4120,3.4160,1214
2012-10-10,00:50:00,3.4160,3.4310,3.4160,3.4220,1137
2012-10-10,00:55:00,3.4220,3.4390,3.4220,3.4390,815
2012-10-10,01:00:00,3.4390,3.4430,3.4300,3.4310,1086
2012-10-10,01:05:00,3.4300,3.4320,3.4250,3.4250,412
2012-10-10,01:10:00,3.4240,3.4290,3.4220,3.4240,720
2012-10-10,01:15:00,3.4240,3.4300,3.4210,3.4290,544
2012-10-10,01:20:00,3.4290,3.4550,3.4290,3.4540,2932
2012-10-10,01:25:00,3.4550,3.4620,3.4500,3.4590,3891
2012-10-10,01:30:00,3.4580,3.4900,3.4570,3.4800,6541
2012-10-10,01:35:00,3.4800,3.5150,3.4750,3.5040,5979
2012-10-10,01:40:00,3.5040,3.5090,3.4870,3.4880,2568
2012-10-10,01:45:00,3.4890,3.4970,3.4810,3.4810,2029
2012-10-10,01:50:00,3.4820,3.4880,3.4780,3.4820,1245
2012-10-10,01:55:00,3.4820,3.4850,3.4750,3.4790,909
2012-10-10,02:00:00,3.4800,3.4870,3.4790,3.4840,1120
2012-10-10,02:05:00,3.4830,3.4930,3.4820,3.4840,825
2012-10-10,02:10:00,3.4840,3.4880,3.4820,3.4880,692
2012-10-10,02:15:00,3.4870,3.4870,3.4650,3.4800,1932
2012-10-10,02:20:00,3.4790,3.4830,3.4580,3.4580,1744
2012-10-10,02:25:00,3.4600,3.4830,3.4590,3.4620,2714
2012-10-10,02:30:00,3.4630,3.4700,3.4600,3.4700,935
2012-10-10,02:35:00,3.4700,3.4720,3.4670,3.4690,320
2012-10-10,02:40:00,3.4690,3.4690,3.4640,3.4690,248
2012-10-10,02:45:00,3.4690,3.4720,3.4690,3.4700,120
2012-10-10,02:50:00,3.4700,3.4740,3.4690,3.4740,133
2012-10-10,02:55:00,3.4730,3.4740,3.4700,3.4720,124
2012-10-10,03:00:00,3.4710,3.4750,3.4700,3.4730,171
2012-10-10,03:05:00,3.4720,3.4750,3.4710,3.4710,328
2012-10-10,03:10:00,3.4710,3.4790,3.4710,3.4780,230
2012-10-10,03:15:00,3.4770,3.4780,3.4740,3.4750,140
2012-10-10,03:20:00,3.4750,3.4770,3.4740,3.4750,78
2012-10-10,03:25:00,3.4750,3.4770,3.4740,3.4760,189
2012-10-10,03:30:00,3.4750,3.4770,3.4740,3.4760,78
2012-10-10,03:35:00,3.4770,3.4770,3.4740,3.4740,77
2012-10-10,03:40:00,3.4740,3.4750,3.4710,3.4720,102
2012-10-10,03:45:00,3.4720,3.4730,3.4710,3.4720,80
2012-10-10,03:50:00,3.4710,3.4750,3.4700,3.4750,107
2012-10-10,03:55:00,3.4750,3.4760,3.4730,3.4740,229
2012-10-10,04:00:00,3.4730,3.4790,3.4730,3.4740,78
2012-10-10,04:05:00,3.4740,3.4750,3.4730,3.4750,18
2012-10-10,04:10:00,3.4740,3.4760,3.4740,3.4760,83
2012-10-10,04:15:00,3.4760,3.4770,3.4760,3.4770,75
2012-10-10,04:20:00,3.4780,3.4780,3.4760,3.4770,35
2012-10-10,04:25:00,3.4770,3.4770,3.4740,3.4740,25
2012-10-10,04:30:00,3.4740,3.4750,3.4740,3.4740,34
2012-10-10,04:35:00,3.4730,3.4740,3.4670,3.4740,117
2012-10-10,04:40:00,3.4740,3.4750,3.4720,3.4720,71
2012-10-10,04:45:00,3.4720,3.4760,3.4720,3.4740,29
2012-10-10,04:50:00,3.4730,3.4780,3.4720,3.4770,159
2012-10-10,04:55:00,3.4780,3.4790,3.4740,3.4770,41
2012-10-10,05:00:00,3.4770,3.4770,3.4740,3.4750,12
2012-10-10,05:05:00,3.4770,3.4770,3.4730,3.4750,37
2012-10-10,05:10:00,3.4750,3.4770,3.4740,3.4770,52
2012-10-10,06:00:00,3.4730,3.4790,3.4640,3.4750,144
2012-10-10,06:05:00,3.4780,3.4780,3.4720,3.4760,17
2012-10-10,06:10:00,3.4750,3.4750,3.4750,3.4750,6
2012-10-10,06:15:00,3.4770,3.4770,3.4760,3.4760,2
2012-10-10,06:20:00,3.4770,3.4780,3.4760,3.4780,25
2012-10-10,06:25:00,3.4770,3.4770,3.4720,3.4740,18
2012-10-10,06:30:00,3.4750,3.4750,3.4710,3.4710,7
2012-10-10,06:40:00,3.4720,3.4720,3.4720,3.4720,3
2012-10-10,06:45:00,3.4720,3.4720,3.4720,3.4720,2
2012-10-10,06:50:00,3.4730,3.4730,3.4720,3.4720,4
2012-10-10,06:55:00,3.4720,3.4720,3.4700,3.4710,17
2012-10-10,07:00:00,3.4710,3.4760,3.4710,3.4760,52
2012-10-10,07:05:00,3.4760,3.4790,3.4760,3.4790,6
2012-10-10,07:10:00,3.4760,3.4810,3.4760,3.4760,16
2012-10-10,07:15:00,3.4770,3.4780,3.4760,3.4770,13
2012-10-10,07:20:00,3.4760,3.4770,3.4760,3.4770,9
2012-10-10,07:25:00,3.4780,3.4780,3.4760,3.4760,2
2012-10-10,07:30:00,3.4760,3.4760,3.4760,3.4760,2
2012-10-10,07:40:00,3.4780,3.4800,3.4760,3.4760,5
2012-10-10,07:50:00,3.4770,3.4770,3.4760,3.4760,2
2012-10-10,07:55:00,3.4790,3.4790,3.4790,3.4790,1
2012-10-10,08:00:00,3.4790,3.4790,3.4790,3.4790,1
2012-10-10,08:05:00,3.4800,3.4800,3.4790,3.4800,9
2012-10-10,08:15:00,3.4790,3.4790,3.4780,3.4780,3
2012-10-10,08:20:00,3.4770,3.4780,3.4770,3.4780,2
2012-10-10,08:25:00,3.4780,3.4840,3.4780,3.4830,23
2012-10-10,08:30:00,3.4790,3.4820,3.4790,3.4810,17
2012-10-10,08:35:00,3.4820,3.4840,3.4820,3.4830,15
2012-10-10,08:40:00,3.4840,3.4850,3.4820,3.4850,35
2012-10-10,08:45:00,3.4840,3.4850,3.4830,3.4830,9
2012-10-10,08:50:00,3.4840,3.4840,3.4820,3.4830,3
2012-10-10,08:55:00,3.4820,3.4890,3.4820,3.4890,59
2012-10-10,09:00:00,3.4860,3.4900,3.4820,3.4820,16
2012-10-10,09:05:00,3.4880,3.4920,3.4860,3.4920,20
2012-10-10,09:10:00,3.4920,3.4990,3.4910,3.4990,206
2012-10-10,09:15:00,3.5000,3.5000,3.4910,3.4940,48
2012-10-10,09:25:00,3.4960,3.4970,3.4960,3.4970,10
2012-10-10,09:30:00,3.4970,3.4980,3.4940,3.4950,21
2012-10-10,09:35:00,3.4950,3.4950,3.4930,3.4930,9
2012-10-10,09:40:00,3.4940,3.4940,3.4940,3.4940,5
2012-10-10,09:45:00,3.4950,3.4950,3.4940,3.4950,4
2012-10-10,09:50:00,3.4950,3.4970,3.4950,3.4970,7
2012-10-10,09:55:00,3.4960,3.4960,3.4960,3.4960,2
2012-10-10,10:00:00,3.4950,3.4950,3.4950,3.4950,1
2012-10-10,10:10:00,3.4950,3.4960,3.4950,3.4950,3
2012-10-10,10:15:00,3.4940,3.4940,3.4910,3.4910,14
2012-10-10,10:20:00,3.4920,3.4920,3.4900,3.4910,29
2012-10-10,10:25:00,3.4890,3.4930,3.4890,3.4900,23
2012-10-10,10:30:00,3.4900,3.4920,3.4900,3.4910,18
2012-10-10,10:35:00,3.4890,3.4890,3.4830,3.4830,32
2012-10-10,10:40:00,3.4850,3.4920,3.4850,3.4870,11
2012-10-10,10:45:00,3.4900,3.4920,3.4900,3.4920,20
2012-10-10,10:50:00,3.4910,3.4920,3.4880,3.4910,5
2012-10-10,10:55:00,3.4910,3.4940,3.4910,3.4940,5
2012-10-10,11:00:00,3.4910,3.4910,3.4910,3.4910,3
2012-10-10,11:10:00,3.4930,3.4940,3.4930,3.4940,4
2012-10-10,11:15:00,3.4940,3.4940,3.4940,3.4940,2
2012-10-10,11:20:00,3.4920,3.4920,3.4920,3.4920,1
2012-10-10,11:25:00,3.4940,3.4950,3.4940,3.4950,23
2012-10-10,11:30:00,3.4950,3.4970,3.4930,3.4970,39
2012-10-10,11:35:00,3.4980,3.4990,3.4970,3.4970,8
2012-10-10,11:40:00,3.4960,3.4960,3.4960,3.4960,2
2012-10-10,11:45:00,3.4950,3.4980,3.4950,3.4980,8
2012-10-10,11:55:00,3.4980,3.4980,3.4970,3.4970,6
2012-10-10,12:00:00,3.4930,3.4940,3.4930,3.4940,2
2012-10-10,12:05:00,3.4940,3.4940,3.4940,3.4940,1
2012-10-10,12:10:00,3.4970,3.5020,3.4970,3.5010,74
2012-10-10,12:15:00,3.5000,3.5000,3.4960,3.4990,5
2012-10-10,12:20:00,3.4960,3.4980,3.4960,3.4980,10
2012-10-10,12:25:00,3.4980,3.5040,3.4980,3.4990,41
2012-10-10,12:30:00,3.4990,3.5000,3.4960,3.4980,151
2012-10-10,12:35:00,3.4980,3.4980,3.4960,3.4960,47
2012-10-10,12:40:00,3.4970,3.5000,3.4960,3.5000,29
2012-10-10,12:45:00,3.5000,3.5010,3.4990,3.4990,7
2012-10-10,12:50:00,3.4990,3.5010,3.4990,3.5010,38
2012-10-10,12:55:00,3.5010,3.5020,3.5000,3.5000,16
2012-10-10,13:00:00,3.5020,3.5070,3.5020,3.5070,112
2012-10-10,13:05:00,3.5060,3.5060,3.5040,3.5050,43
2012-10-10,13:10:00,3.5050,3.5050,3.5050,3.5050,10
2012-10-10,13:15:00,3.5050,3.5050,3.5050,3.5050,8
2012-10-10,13:20:00,3.5050,3.5060,3.5050,3.5050,17
2012-10-10,13:25:00,3.5050,3.5050,3.5050,3.5050,8
2012-10-10,13:30:00,3.5050,3.5050,3.5010,3.5010,10
2012-10-10,13:35:00,3.5010,3.5010,3.5000,3.5010,11
2012-10-10,13:40:00,3.5000,3.5020,3.5000,3.5000,16
2012-10-10,13:45:00,3.5000,3.5010,3.4970,3.4990,32
2012-10-10,13:50:00,3.5010,3.5010,3.4990,3.5000,20
2012-10-10,13:55:00,3.5000,3.5000,3.4980,3.5000,30
2012-10-10,14:00:00,3.5010,3.5040,3.4970,3.4970,96
2012-10-10,14:05:00,3.4990,3.5010,3.4990,3.5000,54
2012-10-10,14:10:00,3.5020,3.5050,3.5000,3.5050,66
2012-10-10,14:15:00,3.5040,3.5050,3.5030,3.5030,28
2012-10-10,14:20:00,3.5030,3.5030,3.4990,3.4990,9
2012-10-10,14:25:00,3.4990,3.4990,3.4970,3.4970,18
2012-10-10,14:30:00,3.4970,3.4970,3.4920,3.4920,85
2012-10-10,14:35:00,3.4920,3.4950,3.4910,3.4930,42
2012-10-10,14:40:00,3.4920,3.4980,3.4920,3.4980,8
2012-10-10,14:45:00,3.4970,3.4970,3.4960,3.4960,2
2012-10-10,14:50:00,3.4960,3.4980,3.4960,3.4980,6
2012-10-10,14:55:00,3.4970,3.4980,3.4950,3.4950,19
2012-10-10,15:00:00,3.4940,3.4970,3.4930,3.4960,91
2012-10-10,15:05:00,3.4950,3.4990,3.4950,3.4970,55
2012-10-10,15:10:00,3.4980,3.5040,3.4970,3.5040,47
2012-10-10,15:15:00,3.5040,3.5100,3.5030,3.5090,102
2012-10-10,15:20:00,3.5090,3.5100,3.5070,3.5090,31
2012-10-10,15:25:00,3.5090,3.5110,3.5080,3.5080,24
2012-10-10,15:30:00,3.5070,3.5090,3.5030,3.5030,26
2012-10-10,15:35:00,3.5020,3.5040,3.5020,3.5040,11
2012-10-10,15:40:00,3.5030,3.5030,3.5010,3.5010,20
2012-10-10,15:45:00,3.5020,3.5020,3.4990,3.4990,20
2012-10-10,15:50:00,3.4990,3.5000,3.4990,3.5000,17
2012-10-10,15:55:00,3.4990,3.4990,3.4980,3.4980,8
2012-10-10,16:00:00,3.4980,3.4980,3.4950,3.4950,17
2012-10-10,16:05:00,3.4960,3.4960,3.4960,3.4960,4
2012-10-10,16:10:00,3.4960,3.5000,3.4950,3.5000,13
2012-10-10,16:15:00,3.5000,3.5000,3.4950,3.4980,12
2012-10-10,16:25:00,3.5010,3.5020,3.5010,3.5020,2
2012-10-10,16:30:00,3.5000,3.5000,3.4910,3.4910,61
2012-10-10,16:35:00,3.4910,3.4910,3.4880,3.4880,56
2012-10-10,16:40:00,3.4870,3.4900,3.4860,3.4900,64
2012-10-10,16:45:00,3.4910,3.4940,3.4900,3.4900,58
2012-10-10,16:50:00,3.4900,3.4910,3.4870,3.4880,28
2012-10-10,16:55:00,3.4870,3.4900,3.4860,3.4870,35
2012-10-10,17:00:00,3.4860,3.4880,3.4860,3.4880,50
2012-10-10,17:05:00,3.4880,3.4880,3.4830,3.4830,41
2012-10-10,17:10:00,3.4840,3.4910,3.4840,3.4900,28
2012-10-10,17:15:00,3.4860,3.4870,3.4860,3.4870,11
2012-10-10,17:20:00,3.4860,3.4880,3.4850,3.4850,8
2012-10-10,17:25:00,3.4860,3.4870,3.4830,3.4840,38
2012-10-10,17:30:00,3.4830,3.4850,3.4820,3.4850,36
2012-10-10,17:35:00,3.4850,3.4860,3.4820,3.4850,50
2012-10-10,17:40:00,3.4820,3.4820,3.4820,3.4820,2
2012-10-10,17:45:00,3.4860,3.4860,3.4820,3.4840,22
2012-10-10,17:50:00,3.4850,3.4860,3.4800,3.4810,20
2012-10-10,17:55:00,3.4820,3.4820,3.4800,3.4820,16
2012-10-10,18:00:00,3.4830,3.4890,3.4800,3.4840,173
2012-10-10,18:05:00,3.4840,3.4860,3.4830,3.4840,24
2012-10-10,18:10:00,3.4840,3.4850,3.4790,3.4790,129
2012-10-10,18:15:00,3.4810,3.4870,3.4810,3.4870,31
2012-10-10,18:20:00,3.4880,3.4900,3.4850,3.4850,19
2012-10-10,18:25:00,3.4840,3.4890,3.4830,3.4880,24
2012-10-10,18:30:00,3.4880,3.4900,3.4880,3.4900,16
2012-10-10,18:35:00,3.4910,3.4930,3.4810,3.4810,43
2012-10-10,18:40:00,3.4810,3.4830,3.4790,3.4790,59
2012-10-10,18:45:00,3.4790,3.4790,3.4770,3.4790,30
2012-10-10,18:50:00,3.4790,3.4810,3.4730,3.4730,53
2012-10-10,18:55:00,3.4730,3.4790,3.4730,3.4770,145
2012-10-10,19:00:00,3.4780,3.4790,3.4760,3.4770,30
2012-10-10,19:05:00,3.4760,3.4760,3.4740,3.4740,15
2012-10-10,19:10:00,3.4740,3.4770,3.4740,3.4750,30
2012-10-10,19:15:00,3.4740,3.4750,3.4730,3.4740,51
2012-10-10,19:20:00,3.4750,3.4800,3.4750,3.4800,84
2012-10-10,19:25:00,3.4800,3.4890,3.4800,3.4880,210
2012-10-10,19:30:00,3.4880,3.4900,3.4800,3.4820,92
2012-10-10,19:35:00,3.4820,3.4860,3.4810,3.4850,105
2012-10-10,19:40:00,3.4840,3.4860,3.4820,3.4830,68
2012-10-10,19:45:00,3.4840,3.4940,3.4830,3.4930,221
2012-10-10,19:50:00,3.4940,3.5090,3.4920,3.5040,994
2012-10-10,19:55:00,3.5050,3.5050,3.4920,3.4940,410
2012-10-10,20:00:00,3.4920,3.4930,3.4830,3.4880,839
2012-10-10,20:05:00,3.4880,3.4880,3.4800,3.4810,382
2012-10-10,20:10:00,3.4820,3.4890,3.4810,3.4870,364
2012-10-10,20:15:00,3.4890,3.4890,3.4800,3.4820,288
2012-10-10,20:20:00,3.4820,3.4850,3.4810,3.4850,103
2012-10-10,20:25:00,3.4860,3.4930,3.4750,3.4750,924
2012-10-10,20:30:00,3.4760,3.4770,3.4650,3.4740,983
2012-10-10,20:35:00,3.4740,3.4830,3.4710,3.4780,521
2012-10-10,20:40:00,3.4770,3.4790,3.4660,3.4670,811
2012-10-10,20:45:00,3.4660,3.4690,3.4620,3.4650,562
2012-10-10,20:50:00,3.4650,3.4660,3.4560,3.4580,954
2012-10-10,20:55:00,3.4580,3.4700,3.4570,3.4670,1234
2012-10-10,21:00:00,3.4670,3.4680,3.4480,3.4580,2893
2012-10-10,21:05:00,3.4580,3.4620,3.4500,3.4540,770
2012-10-10,21:10:00,3.4540,3.4570,3.4490,3.4540,673
2012-10-10,21:15:00,3.4530,3.4630,3.4510,3.4610,918
2012-10-10,21:20:00,3.4620,3.4660,3.4570,3.4640,730
2012-10-10,21:25:00,3.4650,3.4660,3.4590,3.4650,1160
2012-10-10,21:30:00,3.4660,3.4660,3.4610,3.4610,662
2012-10-10,21:35:00,3.4600,3.4690,3.4590,3.4650,1053
2012-10-10,21:40:00,3.4640,3.4650,3.4550,3.4570,680
2012-10-10,21:45:00,3.4580,3.4580,3.4510,3.4560,443
2012-10-10,21:50:00,3.4570,3.4600,3.4520,3.4540,663
2012-10-10,21:55:00,3.4540,3.4650,3.4530,3.4650,1160
2012-10-10,22:00:00,3.4650,3.4780,3.4640,3.4770,1875
2012-10-10,22:05:00,3.4770,3.4890,3.4760,3.4830,2232
2012-10-10,22:10:00,3.4840,3.4960,3.4830,3.4910,1357
2012-10-10,22:15:00,3.4910,3.4940,3.4780,3.4830,1052
2012-10-10,22:20:00,3.4830,3.4850,3.4740,3.4740,630
2012-10-10,22:25:00,3.4740,3.4790,3.4680,3.4680,709
2012-10-10,22:30:00,3.4680,3.4700,3.4580,3.4650,1004
2012-10-10,22:35:00,3.4640,3.4720,3.4560,3.4590,1252
2012-10-10,22:40:00,3.4600,3.4660,3.4560,3.4620,1095
2012-10-10,22:45:00,3.4620,3.4780,3.4620,3.4690,1098
2012-10-10,22:50:00,3.4690,3.4760,3.4690,3.4710,472
2012-10-10,22:55:00,3.4710,3.4730,3.4660,3.4690,318
2012-10-10,23:00:00,3.4690,3.4780,3.4620,3.4640,1428
2012-10-10,23:05:00,3.4640,3.4640,3.4590,3.4620,401
2012-10-10,23:10:00,3.4620,3.4690,3.4590,3.4660,498
2012-10-10,23:15:00,3.4670,3.4690,3.4620,3.4620,184
2012-10-10,23:20:00,3.4630,3.4660,3.4620,3.4640,236
2012-10-10,23:25:00,3.4650,3.4660,3.4610,3.4660,233
2012-10-10,23:30:00,3.4660,3.4680,3.4620,3.4680,228
2012-10-10,23:35:00,3.4680,3.4690,3.4630,3.4640,497
2012-10-10,23:40:00,3.4640,3.4700,3.4600,3.4690,452
2012-10-10,23:45:00,3.4690,3.4720,3.4630,3.4650,587
2012-10-10,23:50:00,3.4650,3.4660,3.4600,3.4620,362
2012-10-10,23:55:00,3.4620,3.4670,3.4610,3.4620,187
2012-10-11,00:00:00,3.4630,3.4650,3.4530,3.4550,616
2012-10-11,00:05:00,3.4560,3.4580,3.4350,3.4350,3505
2012-10-11,00:10:00,3.4350,3.4430,3.4320,3.4410,1557
2012-10-11,00:15:00,3.4400,3.4450,3.4310,3.4350,1130
2012-10-11,00:20:00,3.4340,3.4750,3.4330,3.4640,4047
2012-10-11,00:25:00,3.4630,3.4740,3.4580,3.4700,1623
2012-10-11,00:30:00,3.4690,3.4790,3.4640,3.4740,1642
2012-10-11,00:35:00,3.4740,3.4810,3.4670,3.4720,2440
2012-10-11,00:40:00,3.4720,3.4730,3.4680,3.4680,717
2012-10-11,00:45:00,3.4680,3.4770,3.4660,3.4750,861
2012-10-11,00:50:00,3.4750,3.4760,3.4680,3.4720,363
2012-10-11,00:55:00,3.4720,3.4800,3.4710,3.4730,574
2012-10-11,01:00:00,3.4730,3.4890,3.4720,3.4820,1049
2012-10-11,01:05:00,3.4810,3.4880,3.4810,3.4850,542
2012-10-11,01:10:00,3.4840,3.4850,3.4780,3.4820,584
2012-10-11,01:15:00,3.4810,3.4870,3.4800,3.4830,472
2012-10-11,01:20:00,3.4830,3.4990,3.4830,3.4950,1802
2012-10-11,01:25:00,3.4950,3.5140,3.4910,3.5020,3748
2012-10-11,01:30:00,3.5020,3.5040,3.4940,3.5030,1256
2012-10-11,01:35:00,3.5030,3.5030,3.4940,3.4980,881
2012-10-11,01:40:00,3.4970,3.5030,3.4920,3.4990,1033
2012-10-11,01:45:00,3.5000,3.5000,3.4870,3.4870,1111
2012-10-11,01:50:00,3.4870,3.4930,3.4810,3.4870,967
2012-10-11,01:55:00,3.4860,3.4910,3.4840,3.4850,345
2012-10-11,02:00:00,3.4850,3.4980,3.4850,3.4950,868
2012-10-11,02:05:00,3.4970,3.5070,3.4960,3.5010,940
2012-10-11,02:10:00,3.5000,3.5060,3.4960,3.5010,852
2012-10-11,02:15:00,3.5010,3.5070,3.4970,3.5040,1516
2012-10-11,02:20:00,3.5040,3.5040,3.4850,3.4920,1873
2012-10-11,02:25:00,3.4920,3.4980,3.4650,3.4730,4056
2012-10-11,02:30:00,3.4730,3.4770,3.4720,3.4760,577
2012-10-11,02:35:00,3.4770,3.4770,3.4740,3.4740,368
2012-10-11,02:40:00,3.4750,3.4750,3.4730,3.4740,153
2012-10-11,02:45:00,3.4740,3.4770,3.4680,3.4710,585
2012-10-11,02:50:00,3.4710,3.4730,3.4700,3.4710,86
2012-10-11,02:55:00,3.4710,3.4730,3.4700,3.4730,83
2012-10-11,03:00:00,3.4730,3.4750,3.4720,3.4730,103
2012-10-11,03:05:00,3.4740,3.4740,3.4720,3.4740,74
2012-10-11,03:10:00,3.4740,3.4740,3.4730,3.4730,50
2012-10-11,03:15:00,3.4740,3.4750,3.4710,3.4710,112
2012-10-11,03:20:00,3.4710,3.4720,3.4700,3.4720,79
2012-10-11,03:25:00,3.4720,3.4720,3.4700,3.4710,33
2012-10-11,03:30:00,3.4710,3.4710,3.4700,3.4710,53
2012-10-11,03:35:00,3.4720,3.4720,3.4690,3.4690,62
2012-10-11,03:40:00,3.4690,3.4710,3.4690,3.4700,69
2012-10-11,03:45:00,3.4710,3.4710,3.4700,3.4710,8
2012-10-11,03:50:00,3.4710,3.4730,3.4700,3.4710,51
2012-10-11,03:55:00,3.4710,3.4720,3.4690,3.4720,112
2012-10-11,04:00:00,3.4720,3.4720,3.4700,3.4720,50
2012-10-11,04:05:00,3.4710,3.4750,3.4700,3.4740,87
2012-10-11,04:10:00,3.4730,3.4770,3.4730,3.4760,208
2012-10-11,04:15:00,3.4760,3.4770,3.4760,3.4760,61
2012-10-11,04:20:00,3.4770,3.4800,3.4750,3.4800,421
2012-10-11,04:25:00,3.4790,3.4790,3.4780,3.4780,6
2012-10-11,04:30:00,3.4790,3.4790,3.4750,3.4760,71
2012-10-11,04:35:00,3.4760,3.4770,3.4760,3.4760,16
2012-10-11,04:40:00,3.4750,3.4780,3.4750,3.4780,25
2012-10-11,04:45:00,3.4780,3.4790,3.4770,3.4790,23
2012-10-11,04:50:00,3.4770,3.4810,3.4770,3.4810,51
2012-10-11,04:55:00,3.4810,3.4830,3.4800,3.4800,21
2012-10-11,05:00:00,3.4800,3.4800,3.4790,3.4800,6
2012-10-11,05:05:00,3.4800,3.4820,3.4800,3.4820,9
2012-10-11,05:10:00,3.4830,3.4830,3.4830,3.4830,2
2012-10-11,06:00:00,3.4830,3.4830,3.4740,3.4780,21
2012-10-11,06:05:00,3.4780,3.4840,3.4780,3.4840,19
2012-10-11,06:10:00,3.4810,3.4810,3.4790,3.4790,15
2012-10-11,06:15:00,3.4810,3.4810,3.4810,3.4810,3
2012-10-11,06:25:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-11,06:35:00,3.4770,3.4770,3.4770,3.4770,1
2012-10-11,06:40:00,3.4760,3.4760,3.4760,3.4760,1
2012-10-11,06:45:00,3.4760,3.4760,3.4760,3.4760,3
2012-10-11,06:50:00,3.4770,3.4770,3.4770,3.4770,1
2012-10-11,06:55:00,3.4780,3.4780,3.4780,3.4780,4
2012-10-11,07:00:00,3.4770,3.4800,3.4770,3.4800,8
2012-10-11,07:05:00,3.4770,3.4770,3.4770,3.4770,4
2012-10-11,07:10:00,3.4770,3.4770,3.4770,3.4770,3
2012-10-11,07:20:00,3.4780,3.4790,3.4780,3.4790,3
2012-10-11,07:30:00,3.4800,3.4810,3.4800,3.4810,4
2012-10-11,07:35:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-11,07:40:00,3.4810,3.4810,3.4790,3.4790,2
2012-10-11,07:45:00,3.4780,3.4780,3.4780,3.4780,1
2012-10-11,08:05:00,3.4790,3.4790,3.4790,3.4790,5
2012-10-11,08:10:00,3.4790,3.4800,3.4790,3.4800,15
2012-10-11,08:15:00,3.4810,3.4810,3.4810,3.4810,7
2012-10-11,08:20:00,3.4820,3.4820,3.4820,3.4820,1
2012-10-11,08:25:00,3.4810,3.4810,3.4810,3.4810,1
2012-10-11,08:30:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-11,08:45:00,3.4820,3.4820,3.4810,3.4810,2
2012-10-11,08:50:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-11,08:55:00,3.4820,3.4820,3.4820,3.4820,2
2012-10-11,09:00:00,3.4810,3.4810,3.4810,3.4810,2
2012-10-11,09:05:00,3.4820,3.4820,3.4810,3.4810,3
2012-10-11,09:10:00,3.4810,3.4810,3.4810,3.4810,1
2012-10-11,09:15:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-11,09:20:00,3.4810,3.4830,3.4810,3.4830,2
2012-10-11,09:25:00,3.4840,3.4840,3.4840,3.4840,2
2012-10-11,09:30:00,3.4840,3.4840,3.4840,3.4840,1
2012-10-11,09:45:00,3.4830,3.4840,3.4830,3.4840,4
2012-10-11,09:50:00,3.4820,3.4820,3.4790,3.4790,56
2012-10-11,09:55:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-11,10:05:00,3.4780,3.4780,3.4770,3.4780,12
2012-10-11,10:15:00,3.4770,3.4770,3.4760,3.4760,2
2012-10-11,10:25:00,3.4760,3.4760,3.4760,3.4760,9
2012-10-11,10:30:00,3.4760,3.4760,3.4760,3.4760,8
2012-10-11,10:35:00,3.4780,3.4780,3.4780,3.4780,1
2012-10-11,10:40:00,3.4770,3.4800,3.4770,3.4800,12
2012-10-11,10:45:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-11,10:50:00,3.4780,3.4780,3.4780,3.4780,1
2012-10-11,10:55:00,3.4770,3.4770,3.4770,3.4770,6
2012-10-11,11:10:00,3.4790,3.4800,3.4790,3.4800,4
2012-10-11,11:15:00,3.4810,3.4820,3.4810,3.4820,6
2012-10-11,11:20:00,3.4820,3.4820,3.4800,3.4800,11
2012-10-11,11:35:00,3.4820,3.4850,3.4820,3.4850,11
2012-10-11,11:40:00,3.4850,3.4850,3.4830,3.4830,6
2012-10-11,11:45:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-11,11:50:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-11,12:00:00,3.4830,3.4830,3.4830,3.4830,7
2012-10-11,12:05:00,3.4830,3.4830,3.4830,3.4830,2
2012-10-11,12:10:00,3.4830,3.4830,3.4830,3.4830,3
2012-10-11,12:20:00,3.4830,3.4840,3.4830,3.4840,3
2012-10-11,12:25:00,3.4850,3.4850,3.4850,3.4850,6
2012-10-11,12:30:00,3.4850,3.4860,3.4830,3.4830,28
2012-10-11,12:35:00,3.4830,3.4850,3.4830,3.4830,30
2012-10-11,12:40:00,3.4830,3.4830,3.4830,3.4830,13
2012-10-11,12:45:00,3.4830,3.4840,3.4830,3.4830,10
2012-10-11,12:50:00,3.4840,3.4840,3.4830,3.4830,34
2012-10-11,12:55:00,3.4840,3.4840,3.4830,3.4830,16
2012-10-11,13:00:00,3.4830,3.4830,3.4830,3.4830,12
2012-10-11,13:05:00,3.4830,3.4830,3.4830,3.4830,5
2012-10-11,13:10:00,3.4830,3.4830,3.4830,3.4830,63
2012-10-11,13:15:00,3.4840,3.4840,3.4830,3.4830,18
2012-10-11,13:20:00,3.4830,3.4830,3.4830,3.4830,18
2012-10-11,13:25:00,3.4830,3.4840,3.4830,3.4830,13
2012-10-11,13:30:00,3.4830,3.4830,3.4830,3.4830,4
2012-10-11,13:35:00,3.4840,3.4840,3.4840,3.4840,9
2012-10-11,13:40:00,3.4830,3.4830,3.4800,3.4800,33
2012-10-11,13:45:00,3.4800,3.4800,3.4780,3.4780,16
2012-10-11,13:50:00,3.4780,3.4780,3.4760,3.4770,21
2012-10-11,13:55:00,3.4790,3.4840,3.4780,3.4840,119
2012-10-11,14:00:00,3.4840,3.4850,3.4840,3.4840,8
2012-10-11,14:05:00,3.4840,3.4840,3.4760,3.4760,48
2012-10-11,14:10:00,3.4760,3.4770,3.4760,3.4770,6
2012-10-11,14:25:00,3.4770,3.4770,3.4760,3.4760,14
2012-10-11,14:30:00,3.4760,3.4760,3.4750,3.4760,22
2012-10-11,14:35:00,3.4770,3.4770,3.4770,3.4770,5
2012-10-11,14:40:00,3.4790,3.4790,3.4790,3.4790,6
2012-10-11,14:45:00,3.4800,3.4830,3.4800,3.4820,16
2012-10-11,14:50:00,3.4810,3.4810,3.4810,3.4810,1
2012-10-11,14:55:00,3.4800,3.4800,3.4790,3.4790,13
2012-10-11,15:00:00,3.4790,3.4820,3.4790,3.4790,3
2012-10-11,15:05:00,3.4830,3.4830,3.4830,3.4830,1
2012-10-11,15:10:00,3.4820,3.4840,3.4820,3.4840,2
2012-10-11,15:15:00,3.4830,3.4840,3.4830,3.4840,3
2012-10-11,15:20:00,3.4830,3.4850,3.4830,3.4850,11
2012-10-11,15:25:00,3.4860,3.4890,3.4860,3.4880,28
2012-10-11,15:30:00,3.4870,3.4880,3.4860,3.4880,11
2012-10-11,15:35:00,3.4880,3.4880,3.4870,3.4870,3
2012-10-11,15:40:00,3.4890,3.4890,3.4860,3.4860,4
2012-10-11,15:45:00,3.4890,3.4890,3.4830,3.4840,76
2012-10-11,15:50:00,3.4840,3.4850,3.4840,3.4850,22
2012-10-11,15:55:00,3.4840,3.4850,3.4830,3.4830,41
2012-10-11,16:00:00,3.4840,3.4850,3.4820,3.4840,39
2012-10-11,16:05:00,3.4850,3.4850,3.4850,3.4850,2
2012-10-11,16:10:00,3.4840,3.4850,3.4840,3.4850,44
2012-10-11,16:15:00,3.4850,3.4850,3.4850,3.4850,17
2012-10-11,16:20:00,3.4840,3.4850,3.4840,3.4850,20
2012-10-11,16:25:00,3.4850,3.4850,3.4830,3.4840,12
2012-10-11,16:30:00,3.4830,3.4840,3.4830,3.4840,5
2012-10-11,16:35:00,3.4850,3.4850,3.4820,3.4820,20
2012-10-11,16:40:00,3.4830,3.4840,3.4830,3.4840,5
2012-10-11,16:45:00,3.4850,3.4850,3.4840,3.4850,42
2012-10-11,16:50:00,3.4850,3.4850,3.4840,3.4840,12
2012-10-11,16:55:00,3.4820,3.4830,3.4820,3.4830,5
2012-10-11,17:00:00,3.4850,3.4850,3.4830,3.4840,27
2012-10-11,17:05:00,3.4840,3.4850,3.4830,3.4830,41
2012-10-11,17:10:00,3.4850,3.4850,3.4830,3.4830,26
2012-10-11,17:15:00,3.4830,3.4830,3.4750,3.4760,106
2012-10-11,17:20:00,3.4750,3.4780,3.4750,3.4780,44
2012-10-11,17:25:00,3.4770,3.4830,3.4770,3.4810,41
2012-10-11,17:30:00,3.4810,3.4840,3.4810,3.4810,17
2012-10-11,17:35:00,3.4820,3.4840,3.4820,3.4840,13
2012-10-11,17:40:00,3.4840,3.4840,3.4820,3.4820,4
2012-10-11,17:45:00,3.4820,3.4820,3.4820,3.4820,1
2012-10-11,17:50:00,3.4810,3.4830,3.4800,3.4800,14
2012-10-11,17:55:00,3.4810,3.4860,3.4810,3.4860,58
2012-10-11,18:00:00,3.4860,3.4860,3.4770,3.4800,132
2012-10-11,18:05:00,3.4800,3.4890,3.4770,3.4870,142
2012-10-11,18:10:00,3.4870,3.4870,3.4820,3.4850,42
2012-10-11,18:15:00,3.4820,3.4840,3.4810,3.4810,15
2012-10-11,18:20:00,3.4800,3.4810,3.4770,3.4800,20
2012-10-11,18:25:00,3.4800,3.4840,3.4780,3.4820,13
2012-10-11,18:30:00,3.4830,3.4880,3.4810,3.4850,86
2012-10-11,18:35:00,3.4840,3.4880,3.4820,3.4840,53
2012-10-11,18:40:00,3.4840,3.4850,3.4820,3.4830,16
2012-10-11,18:45:00,3.4830,3.4830,3.4790,3.4810,87
2012-10-11,18:50:00,3.4800,3.4830,3.4790,3.4830,72
2012-10-11,18:55:00,3.4830,3.4870,3.4830,3.4860,41
2012-10-11,19:00:00,3.4860,3.4860,3.4820,3.4860,30
2012-10-11,19:05:00,3.4850,3.4850,3.4810,3.4820,32
2012-10-11,19:10:00,3.4810,3.4820,3.4780,3.4800,64
2012-10-11,19:15:00,3.4800,3.4820,3.4770,3.4770,116
2012-10-11,19:20:00,3.4760,3.4770,3.4710,3.4740,190
2012-10-11,19:25:00,3.4740,3.4800,3.4730,3.4790,148
2012-10-11,19:30:00,3.4790,3.4840,3.4750,3.4770,75
2012-10-11,19:35:00,3.4760,3.4810,3.4760,3.4780,44
2012-10-11,19:40:00,3.4790,3.4820,3.4780,3.4780,64
2012-10-11,19:45:00,3.4810,3.4820,3.4700,3.4710,71
2012-10-11,19:50:00,3.4720,3.4770,3.4720,3.4760,87
2012-10-11,19:55:00,3.4750,3.4800,3.4750,3.4790,34
2012-10-11,20:00:00,3.4790,3.4790,3.4750,3.4760,64
2012-10-11,20:05:00,3.4760,3.4760,3.4700,3.4730,147
2012-10-11,20:10:00,3.4720,3.4750,3.4690,3.4710,225
2012-10-11,20:15:00,3.4700,3.4760,3.4680,3.4760,316
2012-10-11,20:20:00,3.4740,3.4860,3.4710,3.4850,472
2012-10-11,20:25:00,3.4850,3.4960,3.4840,3.4960,374
2012-10-11,20:30:00,3.4940,3.5000,3.4900,3.4910,512
2012-10-11,20:35:00,3.4910,3.4950,3.4860,3.4860,236
2012-10-11,20:40:00,3.4860,3.4980,3.4860,3.4940,319
2012-10-11,20:45:00,3.4930,3.4940,3.4870,3.4920,213
2012-10-11,20:50:00,3.4930,3.5000,3.4910,3.4940,674
2012-10-11,20:55:00,3.4940,3.5180,3.4930,3.5170,2022
2012-10-11,21:00:00,3.5170,3.5240,3.5050,3.5100,2592
2012-10-11,21:05:00,3.5090,3.5160,3.5050,3.5100,548
2012-10-11,21:10:00,3.5110,3.5160,3.5070,3.5090,421
2012-10-11,21:15:00,3.5100,3.5160,3.5050,3.5140,622
2012-10-11,21:20:00,3.5140,3.5280,3.5120,3.5210,1437
2012-10-11,21:25:00,3.5200,3.5220,3.5150,3.5180,854
2012-10-11,21:30:00,3.5170,3.5190,3.5100,3.5120,590
2012-10-11,21:35:00,3.5130,3.5170,3.5080,3.5100,660
2012-10-11,21:40:00,3.5090,3.5150,3.5070,3.5090,749
2012-10-11,21:45:00,3.5090,3.5100,3.4990,3.5100,1532
2012-10-11,21:50:00,3.5110,3.5110,3.5020,3.5040,430
2012-10-11,21:55:00,3.5040,3.5100,3.5010,3.5030,451
2012-10-11,22:00:00,3.5030,3.5080,3.5020,3.5050,1154
2012-10-11,22:05:00,3.5050,3.5090,3.4970,3.5020,785
2012-10-11,22:10:00,3.5030,3.5050,3.4980,3.4990,512
2012-10-11,22:15:00,3.4990,3.5080,3.4990,3.5050,422
2012-10-11,22:20:00,3.5060,3.5220,3.5050,3.5170,1322
2012-10-11,22:25:00,3.5170,3.5190,3.5100,3.5110,1060
2012-10-11,22:30:00,3.5140,3.5920,3.5140,3.5730,18189
2012-10-11,22:35:00,3.5730,3.5860,3.5720,3.5810,6133
2012-10-11,22:40:00,3.5810,3.6180,3.5810,3.6020,10274
2012-10-11,22:45:00,3.6020,3.6040,3.5870,3.5890,3854
2012-10-11,22:50:00,3.5880,3.6030,3.5880,3.6030,2692
2012-10-11,22:55:00,3.6020,3.6110,3.5970,3.6090,2119
2012-10-11,23:00:00,3.6100,3.6240,3.6050,3.6220,4317
2012-10-11,23:05:00,3.6220,3.6280,3.6110,3.6140,4096
2012-10-11,23:10:00,3.6140,3.6140,3.6020,3.6040,2258
2012-10-11,23:15:00,3.6040,3.6050,3.5960,3.5960,1426
2012-10-11,23:20:00,3.5960,3.6000,3.5920,3.5950,2046
2012-10-11,23:25:00,3.5940,3.5960,3.5880,3.5910,2186
2012-10-11,23:30:00,3.5920,3.6020,3.5870,3.6010,1784
2012-10-11,23:35:00,3.6000,3.6010,3.5920,3.5920,1771
2012-10-11,23:40:00,3.5930,3.5940,3.5790,3.5800,2340
2012-10-11,23:45:00,3.5800,3.5960,3.5790,3.5950,1769
2012-10-11,23:50:00,3.5950,3.5980,3.5810,3.5910,1249
2012-10-11,23:55:00,3.5910,3.5910,3.5790,3.5800,1387
2012-10-12,00:00:00,3.5810,3.5810,3.5730,3.5750,1187
2012-10-12,00:05:00,3.5750,3.5870,3.5740,3.5800,1022
2012-10-12,00:10:00,3.5800,3.5930,3.5800,3.5890,2130
2012-10-12,00:15:00,3.5880,3.5920,3.5830,3.5850,1362
2012-10-12,00:20:00,3.5860,3.5910,3.5720,3.5730,1717
2012-10-12,00:25:00,3.5730,3.5760,3.5660,3.5690,1636
2012-10-12,00:30:00,3.5680,3.5700,3.5570,3.5590,2284
2012-10-12,00:35:00,3.5590,3.5710,3.5580,3.5700,2083
2012-10-12,00:40:00,3.5710,3.5750,3.5640,3.5690,844
2012-10-12,00:45:00,3.5690,3.5770,3.5620,3.5760,1421
2012-10-12,00:50:00,3.5750,3.5780,3.5720,3.5720,914
2012-10-12,00:55:00,3.5730,3.5730,3.5610,3.5620,1047
2012-10-12,01:00:00,3.5620,3.5650,3.5520,3.5630,1210
2012-10-12,01:05:00,3.5640,3.5720,3.5610,3.5720,625
2012-10-12,01:10:00,3.5710,3.5740,3.5590,3.5620,846
2012-10-12,01:15:00,3.5630,3.5740,3.5610,3.5740,1157
2012-10-12,01:20:00,3.5750,3.5870,3.5730,3.5820,2845
2012-10-12,01:25:00,3.5820,3.5900,3.5760,3.5860,2057
2012-10-12,01:30:00,3.5860,3.5880,3.5790,3.5840,1349
2012-10-12,01:35:00,3.5840,3.5900,3.5780,3.5870,1835
2012-10-12,01:40:00,3.5860,3.5940,3.5850,3.5870,1326
2012-10-12,01:45:00,3.5880,3.5950,3.5850,3.5920,1174
2012-10-12,01:50:00,3.5920,3.5930,3.5860,3.5890,1079
2012-10-12,01:55:00,3.5880,3.5940,3.5880,3.5940,1103
2012-10-12,02:00:00,3.5930,3.6100,3.5930,3.6040,2456
2012-10-12,02:05:00,3.6050,3.6080,3.6000,3.6020,1451
2012-10-12,02:10:00,3.6010,3.6080,3.6010,3.6060,1236
2012-10-12,02:15:00,3.6060,3.6130,3.6030,3.6080,1446
2012-10-12,02:20:00,3.6090,3.6140,3.6030,3.6110,2691
2012-10-12,02:25:00,3.6120,3.6120,3.5950,3.6070,5992
2012-10-12,02:30:00,3.6080,3.6120,3.6050,3.6060,1441
2012-10-12,02:35:00,3.6050,3.6090,3.6050,3.6090,230
2012-10-12,02:40:00,3.6080,3.6090,3.6060,3.6080,152
2012-10-12,02:45:00,3.6080,3.6080,3.6050,3.6050,191
2012-10-12,02:50:00,3.6050,3.6060,3.6050,3.6060,68
2012-10-12,02:55:00,3.6050,3.6060,3.6050,3.6060,83
2012-10-12,03:00:00,3.6050,3.6070,3.6050,3.6060,161
2012-10-12,03:05:00,3.6060,3.6110,3.6060,3.6080,487
2012-10-12,03:10:00,3.6070,3.6120,3.6070,3.6090,282
2012-10-12,03:15:00,3.6090,3.6120,3.6080,3.6120,142
2012-10-12,03:20:00,3.6110,3.6220,3.6110,3.6210,1115
2012-10-12,03:25:00,3.6200,3.6220,3.6180,3.6210,231
2012-10-12,03:30:00,3.6220,3.6220,3.6190,3.6220,342
2012-10-12,03:35:00,3.6210,3.6250,3.6200,3.6240,393
2012-10-12,03:40:00,3.6230,3.6290,3.6230,3.6290,194
2012-10-12,03:45:00,3.6280,3.6300,3.6230,3.6250,363
2012-10-12,03:50:00,3.6260,3.6290,3.6250,3.6270,211
2012-10-12,03:55:00,3.6280,3.6320,3.6280,3.6290,168
2012-10-12,04:00:00,3.6290,3.6310,3.6280,3.6300,63
2012-10-12,04:05:00,3.6300,3.6320,3.6290,3.6300,89
2012-10-12,04:10:00,3.6300,3.6300,3.6280,3.6290,74
2012-10-12,04:15:00,3.6300,3.6300,3.6260,3.6290,34
2012-10-12,04:20:00,3.6280,3.6340,3.6270,3.6340,106
2012-10-12,04:25:00,3.6330,3.6330,3.6310,3.6310,10
2012-10-12,04:30:00,3.6310,3.6320,3.6040,3.6040,8
2012-10-12,04:35:00,3.6300,3.6300,3.6280,3.6280,16
2012-10-12,04:40:00,3.6300,3.6310,3.6280,3.6310,16
2012-10-12,04:45:00,3.6290,3.6290,3.6260,3.6260,19
2012-10-12,04:50:00,3.6270,3.6270,3.6220,3.6250,59
2012-10-12,04:55:00,3.6240,3.6260,3.6220,3.6220,18
2012-10-12,05:00:00,3.6220,3.6230,3.6200,3.6230,44
2012-10-12,05:05:00,3.6220,3.6260,3.6220,3.6220,22
2012-10-12,05:10:00,3.6220,3.6260,3.6200,3.6250,34
2012-10-12,06:00:00,3.6110,3.6240,3.6110,3.6190,206
2012-10-12,06:05:00,3.6190,3.6210,3.6180,3.6210,16
2012-10-12,06:10:00,3.6200,3.6200,3.6180,3.6190,31
2012-10-12,06:15:00,3.6190,3.6190,3.6180,3.6190,8
2012-10-12,06:20:00,3.6190,3.6190,3.6190,3.6190,1
2012-10-12,06:25:00,3.6210,3.6210,3.6200,3.6210,3
2012-10-12,06:30:00,3.6210,3.6250,3.6210,3.6210,21
2012-10-12,06:35:00,3.6200,3.6200,3.6200,3.6200,2
2012-10-12,06:45:00,3.6200,3.6200,3.6200,3.6200,1
2012-10-12,06:50:00,3.6200,3.6200,3.6200,3.6200,1
2012-10-12,06:55:00,3.6210,3.6230,3.6210,3.6230,6
2012-10-12,07:00:00,3.6220,3.6220,3.6220,3.6220,2
2012-10-12,07:05:00,3.6220,3.6220,3.6220,3.6220,5
2012-10-12,07:10:00,3.6220,3.6220,3.6220,3.6220,13
2012-10-12,07:15:00,3.6220,3.6220,3.6220,3.6220,4
2012-10-12,07:25:00,3.6220,3.6220,3.6200,3.6210,8
2012-10-12,07:30:00,3.6210,3.6220,3.6210,3.6220,2
2012-10-12,07:45:00,3.6220,3.6220,3.6220,3.6220,1
2012-10-12,07:50:00,3.6220,3.6220,3.6220,3.6220,1
2012-10-12,07:55:00,3.6210,3.6220,3.6210,3.6220,3
2012-10-12,08:05:00,3.6210,3.6220,3.6210,3.6220,3
2012-10-12,08:10:00,3.6220,3.6230,3.6220,3.6230,8
2012-10-12,08:20:00,3.6240,3.6250,3.6240,3.6250,11
2012-10-12,08:25:00,3.6220,3.6220,3.6220,3.6220,1
2012-10-12,08:30:00,3.6240,3.6280,3.6240,3.6280,10
2012-10-12,08:35:00,3.6250,3.6250,3.6230,3.6230,8
2012-10-12,08:50:00,3.6230,3.6230,3.6220,3.6220,2
2012-10-12,08:55:00,3.6220,3.6220,3.6220,3.6220,1
2012-10-12,09:00:00,3.6220,3.6230,3.6220,3.6230,2
2012-10-12,09:05:00,3.6220,3.6240,3.6220,3.6240,4
2012-10-12,09:10:00,3.6250,3.6250,3.6220,3.6220,13
2012-10-12,09:15:00,3.6210,3.6210,3.6100,3.6100,256
2012-10-12,09:20:00,3.6100,3.6100,3.6080,3.6100,51
2012-10-12,09:25:00,3.6100,3.6100,3.6100,3.6100,2
2012-10-12,09:35:00,3.6130,3.6130,3.6120,3.6120,2
2012-10-12,09:40:00,3.6140,3.6140,3.6110,3.6140,5
2012-10-12,09:55:00,3.6120,3.6120,3.6110,3.6120,5
2012-10-12,10:00:00,3.6120,3.6120,3.6120,3.6120,1
2012-10-12,10:05:00,3.6130,3.6140,3.6120,3.6120,4
2012-10-12,10:15:00,3.6140,3.6140,3.6140,3.6140,1
2012-10-12,10:20:00,3.6140,3.6150,3.6140,3.6150,9
2012-10-12,10:30:00,3.6140,3.6140,3.6140,3.6140,4
2012-10-12,10:35:00,3.6150,3.6150,3.6140,3.6140,2
2012-10-12,10:40:00,3.6140,3.6140,3.6140,3.6140,1
2012-10-12,10:55:00,3.6150,3.6150,3.6150,3.6150,4
2012-10-12,11:00:00,3.6150,3.6170,3.6150,3.6170,3
2012-10-12,11:05:00,3.6150,3.6150,3.6140,3.6140,2
2012-10-12,11:10:00,3.6140,3.6160,3.6140,3.6160,9
2012-10-12,11:15:00,3.6170,3.6170,3.6140,3.6140,2
2012-10-12,11:30:00,3.6160,3.6160,3.6160,3.6160,1
2012-10-12,11:35:00,3.6140,3.6140,3.6140,3.6140,2
2012-10-12,11:40:00,3.6150,3.6150,3.6140,3.6140,2
2012-10-12,11:55:00,3.6140,3.6140,3.6120,3.6120,7
2012-10-12,12:00:00,3.6120,3.6120,3.6120,3.6120,4
2012-10-12,12:05:00,3.6120,3.6120,3.6120,3.6120,1
2012-10-12,12:10:00,3.6100,3.6120,3.6080,3.6100,29
2012-10-12,12:20:00,3.6120,3.6120,3.6120,3.6120,3
2012-10-12,12:25:00,3.6110,3.6110,3.6090,3.6100,12
2012-10-12,12:30:00,3.6090,3.6090,3.6060,3.6070,48
2012-10-12,12:35:00,3.6070,3.6080,3.6060,3.6070,34
2012-10-12,12:40:00,3.6050,3.6070,3.6040,3.6050,40
2012-10-12,12:45:00,3.6060,3.6060,3.6040,3.6060,43
2012-10-12,12:50:00,3.6040,3.6040,3.6020,3.6030,9
2012-10-12,12:55:00,3.6030,3.6030,3.6030,3.6030,1
2012-10-12,13:00:00,3.6040,3.6070,3.6040,3.6060,26
2012-10-12,13:05:00,3.6070,3.6080,3.6070,3.6080,7
2012-10-12,13:10:00,3.6080,3.6080,3.6050,3.6050,8
2012-10-12,13:15:00,3.6060,3.6060,3.6060,3.6060,1
2012-10-12,13:20:00,3.6040,3.6040,3.6020,3.6020,22
2012-10-12,13:25:00,3.6020,3.6030,3.6020,3.6030,11
2012-10-12,13:30:00,3.6020,3.6040,3.6020,3.6040,10
2012-10-12,13:35:00,3.6030,3.6030,3.6030,3.6030,3
2012-10-12,13:40:00,3.6020,3.6020,3.6020,3.6020,6
2012-10-12,13:45:00,3.6020,3.6020,3.6000,3.6000,27
2012-10-12,13:50:00,3.6000,3.6000,3.5980,3.5980,48
2012-10-12,13:55:00,3.5970,3.6000,3.5970,3.5980,29
2012-10-12,14:00:00,3.5980,3.5980,3.5970,3.5970,6
2012-10-12,14:05:00,3.5960,3.5970,3.5940,3.5940,42
2012-10-12,14:10:00,3.5940,3.5960,3.5930,3.5950,27
2012-10-12,14:15:00,3.5960,3.5990,3.5960,3.5980,8
2012-10-12,14:20:00,3.5980,3.5980,3.5950,3.5950,10
2012-10-12,14:25:00,3.5940,3.5940,3.5920,3.5920,11
2012-10-12,14:30:00,3.5930,3.5930,3.5920,3.5930,8
2012-10-12,14:35:00,3.5930,3.5930,3.5920,3.5930,10
2012-10-12,14:40:00,3.5960,3.5960,3.5940,3.5940,8
2012-10-12,14:45:00,3.5990,3.5990,3.5980,3.5980,2
2012-10-12,14:50:00,3.5980,3.5980,3.5980,3.5980,1
2012-10-12,14:55:00,3.5960,3.5960,3.5960,3.5960,1
2012-10-12,15:00:00,3.5940,3.5960,3.5920,3.5920,12
2012-10-12,15:05:00,3.5910,3.5950,3.5910,3.5950,22
2012-10-12,15:10:00,3.5940,3.5940,3.5920,3.5920,4
2012-10-12,15:15:00,3.5950,3.5950,3.5940,3.5940,5
2012-10-12,15:20:00,3.5940,3.5960,3.5940,3.5960,5
2012-10-12,15:25:00,3.5950,3.5950,3.5940,3.5950,5
2012-10-12,15:30:00,3.5950,3.5950,3.5930,3.5930,11
2012-10-12,15:35:00,3.5930,3.5930,3.5920,3.5920,11
2012-10-12,15:40:00,3.5910,3.5920,3.5910,3.5910,30
2012-10-12,15:45:00,3.5930,3.5950,3.5930,3.5950,6
2012-10-12,15:50:00,3.5950,3.5990,3.5950,3.5990,37
2012-10-12,15:55:00,3.5990,3.6040,3.5990,3.6040,45
2012-10-12,16:00:00,3.6030,3.6090,3.6030,3.6070,81
2012-10-12,16:05:00,3.6050,3.6090,3.6050,3.6050,4
2012-10-12,16:10:00,3.6080,3.6080,3.6060,3.6060,4
2012-10-12,16:15:00,3.6080,3.6080,3.6070,3.6070,11
2012-10-12,16:20:00,3.6050,3.6050,3.6030,3.6030,6
2012-10-12,16:25:00,3.6030,3.6030,3.6030,3.6030,2
2012-10-12,16:30:00,3.6040,3.6050,3.6040,3.6050,12
2012-10-12,16:35:00,3.6040,3.6040,3.5920,3.5940,89
2012-10-12,16:40:00,3.5940,3.5960,3.5930,3.5930,75
2012-10-12,16:45:00,3.5930,3.5930,3.5930,3.5930,7
2012-10-12,16:50:00,3.5930,3.5930,3.5920,3.5930,5
2012-10-12,16:55:00,3.5960,3.5960,3.5910,3.5910,21
2012-10-12,17:00:00,3.5920,3.5930,3.5910,3.5910,13
2012-10-12,17:05:00,3.5910,3.5920,3.5880,3.5900,90
2012-10-12,17:10:00,3.5890,3.5890,3.5840,3.5880,84
2012-10-12,17:15:00,3.5880,3.5920,3.5880,3.5920,60
2012-10-12,17:20:00,3.5900,3.5910,3.5880,3.5900,34
2012-10-12,17:25:00,3.5890,3.5900,3.5890,3.5890,19
2012-10-12,17:30:00,3.5880,3.5880,3.5820,3.5840,62
2012-10-12,17:35:00,3.5840,3.5850,3.5820,3.5830,33
2012-10-12,17:40:00,3.5840,3.5860,3.5820,3.5850,45
2012-10-12,17:45:00,3.5850,3.5850,3.5820,3.5850,24
2012-10-12,17:50:00,3.5830,3.5860,3.5820,3.5820,37
2012-10-12,17:55:00,3.5840,3.5860,3.5830,3.5850,44
2012-10-12,18:00:00,3.5840,3.5920,3.5840,3.5890,144
2012-10-12,18:05:00,3.5900,3.5900,3.5840,3.5840,55
2012-10-12,18:10:00,3.5850,3.5910,3.5850,3.5880,139
2012-10-12,18:15:00,3.5890,3.5900,3.5870,3.5890,50
2012-10-12,18:20:00,3.5890,3.5910,3.5880,3.5880,17
2012-10-12,18:25:00,3.5880,3.5900,3.5870,3.5880,88
2012-10-12,18:30:00,3.5870,3.5900,3.5870,3.5880,65
2012-10-12,18:35:00,3.5880,3.5880,3.5820,3.5840,74
2012-10-12,18:40:00,3.5830,3.5910,3.5830,3.5890,91
2012-10-12,18:45:00,3.5860,3.5900,3.5860,3.5900,44
2012-10-12,18:50:00,3.5890,3.5930,3.5890,3.5920,83
2012-10-12,18:55:00,3.5920,3.5980,3.5900,3.5980,85
2012-10-12,19:00:00,3.5980,3.6050,3.5980,3.6040,115
2012-10-12,19:05:00,3.6030,3.6070,3.6020,3.6060,70
2012-10-12,19:10:00,3.6050,3.6070,3.6040,3.6070,72
2012-10-12,19:15:00,3.6070,3.6110,3.6070,3.6080,63
2012-10-12,19:20:00,3.6070,3.6090,3.6040,3.6050,105
2012-10-12,19:25:00,3.6050,3.6050,3.5900,3.5930,347
2012-10-12,19:30:00,3.5950,3.6040,3.5940,3.5970,135
2012-10-12,19:35:00,3.5980,3.5980,3.5970,3.5970,39
2012-10-12,19:40:00,3.5980,3.6000,3.5920,3.5930,71
2012-10-12,19:45:00,3.5930,3.5990,3.5920,3.5990,58
2012-10-12,19:50:00,3.6000,3.6040,3.6000,3.6010,144
2012-10-12,19:55:00,3.6010,3.6030,3.5990,3.6030,124
2012-10-12,20:00:00,3.6000,3.6030,3.5930,3.5970,151
2012-10-12,20:05:00,3.5960,3.6030,3.5950,3.6030,174
2012-10-12,20:10:00,3.6030,3.6180,3.5990,3.6170,611
2012-10-12,20:15:00,3.6160,3.6200,3.6140,3.6170,321
2012-10-12,20:20:00,3.6170,3.6330,3.6160,3.6240,993
2012-10-12,20:25:00,3.6250,3.6350,3.6240,3.6290,771
2012-10-12,20:30:00,3.6290,3.6380,3.6110,3.6140,1506
2012-10-12,20:35:00,3.6140,3.6140,3.6040,3.6130,1088
2012-10-12,20:40:00,3.6120,3.6160,3.5920,3.5920,1066
2012-10-12,20:45:00,3.5920,3.5930,3.5800,3.5830,1334
2012-10-12,20:50:00,3.5840,3.5910,3.5820,3.5850,571
2012-10-12,20:55:00,3.5850,3.5880,3.5780,3.5870,1464
2012-10-12,21:00:00,3.5870,3.5880,3.5700,3.5790,2781
2012-10-12,21:05:00,3.5790,3.5880,3.5730,3.5730,1204
2012-10-12,21:10:00,3.5730,3.5760,3.5650,3.5750,2170
2012-10-12,21:15:00,3.5760,3.5840,3.5700,3.5790,1393
2012-10-12,21:20:00,3.5790,3.5810,3.5730,3.5750,456
2012-10-12,21:25:00,3.5740,3.5780,3.5690,3.5770,858
2012-10-12,21:30:00,3.5780,3.5830,3.5710,3.5750,850
2012-10-12,21:35:00,3.5740,3.5870,3.5740,3.5840,697
2012-10-12,21:40:00,3.5840,3.5850,3.5780,3.5790,443
2012-10-12,21:45:00,3.5790,3.5840,3.5730,3.5760,639
2012-10-12,21:50:00,3.5760,3.5790,3.5750,3.5780,310
2012-10-12,21:55:00,3.5780,3.5830,3.5770,3.5800,393
2012-10-12,22:00:00,3.5810,3.5950,3.5800,3.5930,1149
2012-10-12,22:05:00,3.5940,3.5990,3.5870,3.5970,1135
2012-10-12,22:10:00,3.5970,3.5980,3.5880,3.5910,561
2012-10-12,22:15:00,3.5910,3.6080,3.5880,3.6060,1369
2012-10-12,22:20:00,3.6050,3.6080,3.5910,3.5940,768
2012-10-12,22:25:00,3.5930,3.5980,3.5830,3.5850,981
2012-10-12,22:30:00,3.5860,3.5900,3.5820,3.5900,631
2012-10-12,22:35:00,3.5890,3.5970,3.5890,3.5930,385
2012-10-12,22:40:00,3.5920,3.5990,3.5890,3.5920,510
2012-10-12,22:45:00,3.5920,3.5960,3.5850,3.5960,672
2012-10-12,22:50:00,3.5950,3.5980,3.5930,3.5940,411
2012-10-12,22:55:00,3.5930,3.5980,3.5920,3.5960,337
2012-10-12,23:00:00,3.5960,3.5970,3.5910,3.5920,279
2012-10-12,23:05:00,3.5930,3.5980,3.5920,3.5950,336
2012-10-12,23:10:00,3.5950,3.5950,3.5890,3.5900,435
2012-10-12,23:15:00,3.5890,3.5900,3.5850,3.5900,434
2012-10-12,23:20:00,3.5900,3.5960,3.5890,3.5930,557
2012-10-12,23:25:00,3.5920,3.5950,3.5880,3.5880,744
2012-10-12,23:30:00,3.5880,3.5880,3.5830,3.5860,685
2012-10-12,23:35:00,3.5850,3.5860,3.5750,3.5780,832
2012-10-12,23:40:00,3.5780,3.5810,3.5750,3.5800,695
2012-10-12,23:45:00,3.5810,3.5840,3.5800,3.5810,184
2012-10-12,23:50:00,3.5810,3.5830,3.5770,3.5770,158
2012-10-12,23:55:00,3.5780,3.5810,3.5730,3.5750,326
2012-10-13,00:00:00,3.5740,3.5740,3.5640,3.5690,1302
2012-10-13,00:05:00,3.5680,3.5770,3.5660,3.5770,751
2012-10-13,00:10:00,3.5750,3.5770,3.5710,3.5730,301
2012-10-13,00:15:00,3.5730,3.5800,3.5720,3.5740,455
2012-10-13,00:20:00,3.5740,3.5940,3.5720,3.5900,2446
2012-10-13,00:25:00,3.5900,3.5920,3.5850,3.5870,814
2012-10-13,00:30:00,3.5880,3.6060,3.5880,3.6040,2196
2012-10-13,00:35:00,3.6040,3.6060,3.5830,3.5870,2381
2012-10-13,00:40:00,3.5870,3.5910,3.5830,3.5840,841
2012-10-13,00:45:00,3.5850,3.5890,3.5790,3.5800,620
2012-10-13,00:50:00,3.5800,3.5800,3.5740,3.5750,502
2012-10-13,00:55:00,3.5750,3.5760,3.5720,3.5720,485
2012-10-13,01:00:00,3.5720,3.5730,3.5630,3.5670,1716
2012-10-13,01:05:00,3.5670,3.5760,3.5670,3.5760,490
2012-10-13,01:10:00,3.5760,3.5780,3.5750,3.5780,390
2012-10-13,01:15:00,3.5770,3.5770,3.5650,3.5690,577
2012-10-13,01:20:00,3.5680,3.5760,3.5670,3.5740,444
2012-10-13,01:25:00,3.5750,3.5770,3.5710,3.5730,308
2012-10-13,01:30:00,3.5730,3.5810,3.5720,3.5810,527
2012-10-13,01:35:00,3.5810,3.5810,3.5740,3.5780,531
2012-10-13,01:40:00,3.5770,3.5790,3.5740,3.5760,212
2012-10-13,01:45:00,3.5760,3.5800,3.5740,3.5740,166
2012-10-13,01:50:00,3.5740,3.5790,3.5730,3.5790,364
2012-10-13,01:55:00,3.5790,3.5830,3.5740,3.5770,428
2012-10-13,02:00:00,3.5780,3.5860,3.5780,3.5840,579
2012-10-13,02:05:00,3.5830,3.5980,3.5830,3.5900,904
2012-10-13,02:10:00,3.5900,3.5910,3.5760,3.5790,979
2012-10-13,02:15:00,3.5780,3.5880,3.5720,3.5800,1099
2012-10-13,02:20:00,3.5810,3.5920,3.5810,3.5920,883
2012-10-13,02:25:00,3.5920,3.6140,3.5920,3.6090,5431
2012-10-13,02:30:00,3.6080,3.6090,3.5940,3.5950,1056
2012-10-13,02:35:00,3.5960,3.5980,3.5940,3.5970,128
2012-10-13,02:40:00,3.5970,3.6040,3.5960,3.5990,565
2012-10-13,02:45:00,3.5980,3.6000,3.5980,3.5990,93
2012-10-13,02:50:00,3.6000,3.6020,3.5990,3.6020,108
2012-10-13,02:55:00,3.6000,3.6030,3.6000,3.6000,139
2012-10-13,03:00:00,3.6000,3.6030,3.6000,3.6010,63
2012-10-13,03:05:00,3.6020,3.6040,3.5970,3.5980,180
2012-10-13,03:10:00,3.5990,3.6030,3.5980,3.6020,71
2012-10-13,03:15:00,3.6030,3.6050,3.6030,3.6050,24
2012-10-13,03:20:00,3.6050,3.6050,3.5980,3.5980,98
2012-10-13,03:25:00,3.5970,3.5990,3.5940,3.5970,172
2012-10-13,03:30:00,3.5960,3.5980,3.5960,3.5980,127
2012-10-13,03:35:00,3.5980,3.6000,3.5970,3.6000,77
2012-10-13,03:40:00,3.6000,3.6000,3.5960,3.5990,72
2012-10-13,03:45:00,3.5990,3.6000,3.5980,3.5980,77
2012-10-13,03:50:00,3.5970,3.5990,3.5960,3.5980,74
2012-10-13,03:55:00,3.5980,3.6000,3.5960,3.5980,84
2012-10-13,04:00:00,3.6000,3.6020,3.6000,3.6020,56
2012-10-13,04:05:00,3.6000,3.6030,3.6000,3.6010,48
2012-10-13,04:10:00,3.6000,3.6020,3.5990,3.6020,19
2012-10-13,04:15:00,3.6000,3.6010,3.6000,3.6010,9
2012-10-13,04:20:00,3.6000,3.6020,3.6000,3.6010,18
2012-10-13,04:25:00,3.6020,3.6050,3.5990,3.6050,81
2012-10-13,04:30:00,3.6050,3.6110,3.6050,3.6110,24
2012-10-13,04:35:00,3.6040,3.6050,3.6000,3.6000,11
2012-10-13,04:40:00,3.6030,3.6030,3.6000,3.6030,10
2012-10-13,04:45:00,3.6060,3.6060,3.6040,3.6050,7
2012-10-13,04:50:00,3.6030,3.6060,3.6030,3.6040,8
2012-10-13,04:55:00,3.6050,3.6050,3.5980,3.6000,26
2012-10-13,05:00:00,3.6000,3.6020,3.6000,3.6000,10
2012-10-13,05:05:00,3.5980,3.5990,3.5980,3.5990,8
2012-10-13,05:10:00,3.5990,3.5990,3.5960,3.5960,45
2012-10-15,06:00:00,3.5930,3.5990,3.5910,3.5950,49
2012-10-15,06:05:00,3.5920,3.5920,3.5810,3.5880,61
2012-10-15,06:10:00,3.5880,3.5900,3.5860,3.5860,15
2012-10-15,06:15:00,3.5860,3.5900,3.5860,3.5890,20
2012-10-15,06:20:00,3.5900,3.5900,3.5860,3.5880,24
2012-10-15,06:25:00,3.5890,3.5900,3.5880,3.5900,14
2012-10-15,06:30:00,3.5890,3.5900,3.5880,3.5900,18
2012-10-15,06:35:00,3.5870,3.5900,3.5870,3.5900,15
2012-10-15,06:40:00,3.5900,3.5910,3.5800,3.5800,27
2012-10-15,06:45:00,3.5800,3.5850,3.5800,3.5850,23
2012-10-15,06:50:00,3.5800,3.5870,3.5760,3.5870,47
2012-10-15,06:55:00,3.5800,3.5890,3.5770,3.5850,36
2012-10-15,07:00:00,3.5890,3.5900,3.5880,3.5880,5
2012-10-15,07:05:00,3.5900,3.5930,3.5900,3.5930,14
2012-10-15,07:10:00,3.5930,3.5970,3.5930,3.5970,16
2012-10-15,07:15:00,3.5980,3.5980,3.5980,3.5980,1
2012-10-15,07:20:00,3.5970,3.6000,3.5970,3.6000,18
2012-10-15,07:25:00,3.6000,3.6000,3.5880,3.5900,47
2012-10-15,07:30:00,3.5900,3.5900,3.5890,3.5900,29
2012-10-15,07:35:00,3.5900,3.5900,3.5880,3.5900,15
2012-10-15,07:40:00,3.5900,3.5900,3.5900,3.5900,19
2012-10-15,07:45:00,3.5900,3.5900,3.5850,3.5850,33
2012-10-15,07:50:00,3.5840,3.5910,3.5840,3.5910,15
2012-10-15,07:55:00,3.5900,3.5910,3.5900,3.5910,11
2012-10-15,08:00:00,3.5910,3.5920,3.5910,3.5920,11
2012-10-15,08:05:00,3.5920,3.5930,3.5890,3.5910,19
2012-10-15,08:10:00,3.5910,3.5930,3.5910,3.5930,15
2012-10-15,08:15:00,3.5880,3.5880,3.5880,3.5880,2
2012-10-15,08:20:00,3.5870,3.5880,3.5790,3.5800,42
2012-10-15,08:25:00,3.5800,3.5840,3.5780,3.5830,25
2012-10-15,08:30:00,3.5790,3.5870,3.5790,3.5870,3
2012-10-15,08:35:00,3.5830,3.5830,3.5770,3.5780,23
2012-10-15,08:40:00,3.5780,3.5780,3.5780,3.5780,1
2012-10-15,08:50:00,3.5790,3.5800,3.5790,3.5800,3
2012-10-15,08:55:00,3.5810,3.5810,3.5790,3.5790,3
2012-10-15,09:00:00,3.5780,3.5780,3.5770,3.5770,2
2012-10-15,09:10:00,3.5780,3.5780,3.5780,3.5780,1
2012-10-15,09:25:00,3.5780,3.5780,3.5740,3.5780,32
2012-10-15,09:30:00,3.5800,3.5800,3.5800,3.5800,1
2012-10-15,09:35:00,3.5800,3.5800,3.5790,3.5800,5
2012-10-15,09:40:00,3.5790,3.5790,3.5760,3.5760,9
2012-10-15,09:55:00,3.5760,3.5760,3.5760,3.5760,1
2012-10-15,10:00:00,3.5790,3.5790,3.5760,3.5760,2
2012-10-15,10:10:00,3.5800,3.5800,3.5790,3.5800,19
2012-10-15,10:15:00,3.5800,3.5800,3.5800,3.5800,14
2012-10-15,10:20:00,3.5800,3.5800,3.5800,3.5800,3
2012-10-15,10:30:00,3.5790,3.5800,3.5790,3.5800,10
2012-10-15,10:35:00,3.5800,3.5850,3.5760,3.5760,55
2012-10-15,10:50:00,3.5820,3.5820,3.5820,3.5820,1
2012-10-15,11:10:00,3.5810,3.5820,3.5810,3.5820,2
2012-10-15,11:15:00,3.5800,3.5820,3.5790,3.5820,4
2012-10-15,11:30:00,3.5840,3.5840,3.5790,3.5790,2
2012-10-15,11:45:00,3.5840,3.5840,3.5840,3.5840,18
2012-10-15,12:00:00,3.5840,3.5850,3.5840,3.5850,5
2012-10-15,12:10:00,3.5840,3.5850,3.5840,3.5850,4
2012-10-15,12:25:00,3.5850,3.5850,3.5850,3.5850,1
2012-10-15,12:30:00,3.5820,3.5820,3.5750,3.5760,16
2012-10-15,12:35:00,3.5740,3.5790,3.5730,3.5760,131
2012-10-15,12:45:00,3.5780,3.5780,3.5760,3.5760,2
2012-10-15,12:50:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-15,12:55:00,3.5760,3.5760,3.5720,3.5720,12
2012-10-15,13:00:00,3.5710,3.5720,3.5710,3.5710,11
2012-10-15,13:05:00,3.5710,3.5740,3.5700,3.5700,47
2012-10-15,13:10:00,3.5710,3.5710,3.5700,3.5700,9
2012-10-15,13:15:00,3.5700,3.5710,3.5700,3.5700,57
2012-10-15,13:20:00,3.5700,3.5720,3.5680,3.5680,22
2012-10-15,13:25:00,3.5680,3.5690,3.5680,3.5690,5
2012-10-15,13:30:00,3.5700,3.5730,3.5700,3.5730,82
2012-10-15,13:40:00,3.5730,3.5730,3.5730,3.5730,2
2012-10-15,13:45:00,3.5720,3.5720,3.5700,3.5710,6
2012-10-15,13:50:00,3.5710,3.5710,3.5710,3.5710,11
2012-10-15,13:55:00,3.5700,3.5700,3.5690,3.5700,3
2012-10-15,14:00:00,3.5700,3.5710,3.5700,3.5710,11
2012-10-15,14:05:00,3.5690,3.5690,3.5680,3.5690,11
2012-10-15,14:10:00,3.5680,3.5680,3.5640,3.5640,44
2012-10-15,14:15:00,3.5650,3.5680,3.5650,3.5680,10
2012-10-15,14:20:00,3.5670,3.5670,3.5650,3.5650,6
2012-10-15,14:25:00,3.5670,3.5670,3.5640,3.5640,10
2012-10-15,14:30:00,3.5640,3.5650,3.5620,3.5650,15
2012-10-15,14:35:00,3.5640,3.5650,3.5620,3.5650,17
2012-10-15,14:40:00,3.5660,3.5670,3.5660,3.5670,3
2012-10-15,14:45:00,3.5660,3.5660,3.5650,3.5650,3
2012-10-15,14:50:00,3.5670,3.5670,3.5650,3.5650,2
2012-10-15,14:55:00,3.5700,3.5700,3.5680,3.5680,4
2012-10-15,15:00:00,3.5700,3.5710,3.5690,3.5700,13
2012-10-15,15:05:00,3.5700,3.5700,3.5690,3.5700,19
2012-10-15,15:10:00,3.5680,3.5700,3.5660,3.5660,19
2012-10-15,15:15:00,3.5710,3.5740,3.5710,3.5740,31
2012-10-15,15:20:00,3.5740,3.5750,3.5720,3.5720,31
2012-10-15,15:25:00,3.5740,3.5780,3.5720,3.5780,35
2012-10-15,15:30:00,3.5790,3.5800,3.5770,3.5790,22
2012-10-15,15:35:00,3.5770,3.5770,3.5750,3.5750,14
2012-10-15,15:40:00,3.5750,3.5770,3.5740,3.5770,9
2012-10-15,15:45:00,3.5760,3.5800,3.5760,3.5800,4
2012-10-15,15:50:00,3.5790,3.5790,3.5680,3.5680,70
2012-10-15,15:55:00,3.5690,3.5690,3.5650,3.5650,15
2012-10-15,16:00:00,3.5700,3.5700,3.5630,3.5640,45
2012-10-15,16:05:00,3.5640,3.5650,3.5620,3.5630,57
2012-10-15,16:10:00,3.5620,3.5630,3.5580,3.5620,156
2012-10-15,16:15:00,3.5630,3.5650,3.5630,3.5630,12
2012-10-15,16:20:00,3.5650,3.5750,3.5650,3.5730,113
2012-10-15,16:25:00,3.5720,3.5730,3.5720,3.5720,12
2012-10-15,16:30:00,3.5710,3.5710,3.5690,3.5690,6
2012-10-15,16:35:00,3.5710,3.5720,3.5690,3.5690,14
2012-10-15,16:40:00,3.5690,3.5700,3.5670,3.5700,17
2012-10-15,16:45:00,3.5700,3.5720,3.5690,3.5720,21
2012-10-15,16:50:00,3.5710,3.5790,3.5710,3.5780,82
2012-10-15,16:55:00,3.5770,3.5780,3.5770,3.5780,5
2012-10-15,17:00:00,3.5770,3.5770,3.5670,3.5690,70
2012-10-15,17:05:00,3.5690,3.5690,3.5670,3.5680,12
2012-10-15,17:10:00,3.5700,3.5700,3.5690,3.5690,10
2012-10-15,17:15:00,3.5710,3.5710,3.5700,3.5700,4
2012-10-15,17:20:00,3.5700,3.5700,3.5700,3.5700,1
2012-10-15,17:25:00,3.5720,3.5780,3.5720,3.5780,58
2012-10-15,17:30:00,3.5760,3.5760,3.5720,3.5720,5
2012-10-15,17:35:00,3.5730,3.5740,3.5730,3.5740,5
2012-10-15,17:40:00,3.5740,3.5790,3.5730,3.5790,27
2012-10-15,17:45:00,3.5790,3.5800,3.5780,3.5780,19
2012-10-15,17:50:00,3.5780,3.5780,3.5760,3.5770,9
2012-10-15,17:55:00,3.5770,3.5780,3.5700,3.5710,78
2012-10-15,18:00:00,3.5740,3.5840,3.5740,3.5840,96
2012-10-15,18:05:00,3.5840,3.5840,3.5770,3.5770,30
2012-10-15,18:10:00,3.5770,3.5790,3.5740,3.5750,155
2012-10-15,18:15:00,3.5750,3.5750,3.5730,3.5740,23
2012-10-15,18:20:00,3.5740,3.5740,3.5670,3.5690,65
2012-10-15,18:25:00,3.5690,3.5710,3.5640,3.5650,60
2012-10-15,18:30:00,3.5650,3.5680,3.5650,3.5670,17
2012-10-15,18:35:00,3.5680,3.5700,3.5640,3.5670,43
2012-10-15,18:40:00,3.5680,3.5700,3.5670,3.5680,21
2012-10-15,18:45:00,3.5710,3.5730,3.5710,3.5730,9
2012-10-15,18:50:00,3.5730,3.5730,3.5670,3.5670,33
2012-10-15,18:55:00,3.5670,3.5740,3.5650,3.5730,65
2012-10-15,19:00:00,3.5720,3.5770,3.5720,3.5770,38
2012-10-15,19:05:00,3.5770,3.5790,3.5760,3.5760,44
2012-10-15,19:10:00,3.5740,3.5750,3.5730,3.5730,22
2012-10-15,19:15:00,3.5750,3.5760,3.5730,3.5740,15
2012-10-15,19:20:00,3.5740,3.5760,3.5720,3.5740,13
2012-10-15,19:25:00,3.5760,3.5790,3.5760,3.5770,28
2012-10-15,19:30:00,3.5780,3.5800,3.5760,3.5770,33
2012-10-15,19:35:00,3.5770,3.5770,3.5720,3.5750,112
2012-10-15,19:40:00,3.5760,3.5790,3.5750,3.5780,20
2012-10-15,19:45:00,3.5770,3.5780,3.5710,3.5730,71
2012-10-15,19:50:00,3.5730,3.5730,3.5550,3.5600,355
2012-10-15,19:55:00,3.5610,3.5630,3.5560,3.5600,161
2012-10-15,20:00:00,3.5620,3.5630,3.5550,3.5600,401
2012-10-15,20:05:00,3.5600,3.5680,3.5590,3.5660,253
2012-10-15,20:10:00,3.5660,3.5670,3.5510,3.5530,793
2012-10-15,20:15:00,3.5530,3.5590,3.5500,3.5590,543
2012-10-15,20:20:00,3.5590,3.5630,3.5570,3.5630,165
2012-10-15,20:25:00,3.5640,3.5660,3.5540,3.5550,397
2012-10-15,20:30:00,3.5560,3.5590,3.5520,3.5570,266
2012-10-15,20:35:00,3.5590,3.5590,3.5560,3.5580,95
2012-10-15,20:40:00,3.5590,3.5590,3.5430,3.5480,937
2012-10-15,20:45:00,3.5480,3.5520,3.5280,3.5320,1540
2012-10-15,20:50:00,3.5320,3.5340,3.5260,3.5320,1275
2012-10-15,20:55:00,3.5320,3.5340,3.5250,3.5330,769
2012-10-15,21:00:00,3.5330,3.5390,3.5250,3.5260,2106
2012-10-15,21:05:00,3.5260,3.5260,3.4920,3.5000,4158
2012-10-15,21:10:00,3.5000,3.5100,3.4990,3.5020,1729
2012-10-15,21:15:00,3.5020,3.5050,3.4940,3.5050,866
2012-10-15,21:20:00,3.5040,3.5060,3.4950,3.4960,600
2012-10-15,21:25:00,3.4960,3.4960,3.4870,3.4910,1273
2012-10-15,21:30:00,3.4910,3.5060,3.4900,3.5030,1207
2012-10-15,21:35:00,3.5040,3.5080,3.4970,3.4980,1299
2012-10-15,21:40:00,3.4990,3.5020,3.4950,3.4980,552
2012-10-15,21:45:00,3.4980,3.5000,3.4910,3.4930,1116
2012-10-15,21:50:00,3.4920,3.4940,3.4730,3.4760,2818
2012-10-15,21:55:00,3.4750,3.4790,3.4670,3.4770,1821
2012-10-15,22:00:00,3.4770,3.4850,3.4760,3.4830,988
2012-10-15,22:05:00,3.4830,3.4840,3.4760,3.4800,594
2012-10-15,22:10:00,3.4800,3.4880,3.4780,3.4850,736
2012-10-15,22:15:00,3.4850,3.4980,3.4820,3.4950,1029
2012-10-15,22:20:00,3.4960,3.4970,3.4920,3.4970,434
2012-10-15,22:25:00,3.4970,3.5000,3.4910,3.4910,725
2012-10-15,22:30:00,3.4910,3.4950,3.4880,3.4920,631
2012-10-15,22:35:00,3.4920,3.4920,3.4830,3.4880,708
2012-10-15,22:40:00,3.4880,3.4950,3.4850,3.4860,556
2012-10-15,22:45:00,3.4870,3.5000,3.4840,3.4990,775
2012-10-15,22:50:00,3.4990,3.5000,3.4920,3.4930,503
2012-10-15,22:55:00,3.4940,3.4940,3.4870,3.4890,452
2012-10-15,23:00:00,3.4880,3.4930,3.4860,3.4900,387
2012-10-15,23:05:00,3.4900,3.4930,3.4870,3.4900,368
2012-10-15,23:10:00,3.4900,3.4950,3.4900,3.4940,248
2012-10-15,23:15:00,3.4930,3.4930,3.4890,3.4890,198
2012-10-15,23:20:00,3.4890,3.4930,3.4690,3.4710,2086
2012-10-15,23:25:00,3.4720,3.4740,3.4580,3.4650,2987
2012-10-15,23:30:00,3.4640,3.4650,3.4470,3.4530,3327
2012-10-15,23:35:00,3.4520,3.4590,3.4520,3.4540,1255
2012-10-15,23:40:00,3.4520,3.4620,3.4470,3.4600,1612
2012-10-15,23:45:00,3.4600,3.4630,3.4500,3.4580,1865
2012-10-15,23:50:00,3.4580,3.4650,3.4550,3.4640,437
2012-10-15,23:55:00,3.4640,3.4690,3.4600,3.4620,969
2012-10-16,00:00:00,3.4620,3.4670,3.4600,3.4630,447
2012-10-16,00:05:00,3.4630,3.4680,3.4570,3.4670,870
2012-10-16,00:10:00,3.4660,3.4680,3.4580,3.4590,413
2012-10-16,00:15:00,3.4600,3.4630,3.4570,3.4600,725
2012-10-16,00:20:00,3.4610,3.4890,3.4590,3.4870,2984
2012-10-16,00:25:00,3.4870,3.5030,3.4870,3.4940,4160
2012-10-16,00:30:00,3.4950,3.5140,3.4920,3.5110,3346
2012-10-16,00:35:00,3.5110,3.5110,3.4960,3.4990,2549
2012-10-16,00:40:00,3.4980,3.5020,3.4760,3.4820,2599
2012-10-16,00:45:00,3.4810,3.4810,3.4700,3.4740,1071
2012-10-16,00:50:00,3.4740,3.4790,3.4700,3.4760,845
2012-10-16,00:55:00,3.4770,3.4790,3.4670,3.4700,465
2012-10-16,01:00:00,3.4690,3.4710,3.4660,3.4670,537
2012-10-16,01:05:00,3.4680,3.4800,3.4680,3.4760,822
2012-10-16,01:10:00,3.4750,3.4800,3.4730,3.4800,546
2012-10-16,01:15:00,3.4800,3.4840,3.4750,3.4760,624
2012-10-16,01:20:00,3.4760,3.4890,3.4760,3.4860,670
2012-10-16,01:25:00,3.4870,3.4890,3.4830,3.4880,254
2012-10-16,01:30:00,3.4890,3.4910,3.4860,3.4890,312
2012-10-16,01:35:00,3.4890,3.4910,3.4800,3.4830,684
2012-10-16,01:40:00,3.4830,3.4860,3.4780,3.4840,433
2012-10-16,01:45:00,3.4840,3.4970,3.4820,3.4960,759
2012-10-16,01:50:00,3.4960,3.4980,3.4920,3.4950,633
2012-10-16,01:55:00,3.4950,3.4950,3.4880,3.4940,306
2012-10-16,02:00:00,3.4930,3.4930,3.4840,3.4910,443
2012-10-16,02:05:00,3.4900,3.4910,3.4820,3.4840,752
2012-10-16,02:10:00,3.4840,3.4870,3.4750,3.4760,859
2012-10-16,02:15:00,3.4750,3.4900,3.4730,3.4730,1058
2012-10-16,02:20:00,3.4730,3.4850,3.4690,3.4820,1107
2012-10-16,02:25:00,3.4810,3.4910,3.4790,3.4870,2129
2012-10-16,02:30:00,3.4860,3.4870,3.4810,3.4830,517
2012-10-16,02:35:00,3.4830,3.4840,3.4800,3.4810,117
2012-10-16,02:40:00,3.4810,3.4830,3.4810,3.4830,135
2012-10-16,02:45:00,3.4820,3.4850,3.4820,3.4840,158
2012-10-16,02:50:00,3.4850,3.4850,3.4820,3.4850,127
2012-10-16,02:55:00,3.4840,3.4860,3.4810,3.4820,187
2012-10-16,03:00:00,3.4820,3.4860,3.4810,3.4860,146
2012-10-16,03:05:00,3.4860,3.4870,3.4840,3.4860,196
2012-10-16,03:10:00,3.4870,3.4870,3.4840,3.4840,72
2012-10-16,03:15:00,3.4850,3.4870,3.4850,3.4860,67
2012-10-16,03:20:00,3.4860,3.4890,3.4840,3.4850,156
2012-10-16,03:25:00,3.4840,3.4860,3.4830,3.4860,46
2012-10-16,03:30:00,3.4860,3.4880,3.4850,3.4870,95
2012-10-16,03:35:00,3.4860,3.4880,3.4850,3.4870,75
2012-10-16,03:40:00,3.4870,3.4870,3.4850,3.4870,63
2012-10-16,03:45:00,3.4870,3.4870,3.4830,3.4830,136
2012-10-16,03:50:00,3.4830,3.4850,3.4830,3.4840,51
2012-10-16,03:55:00,3.4840,3.4850,3.4820,3.4840,110
2012-10-16,04:00:00,3.4830,3.4850,3.4830,3.4850,46
2012-10-16,04:05:00,3.4850,3.4850,3.4840,3.4850,32
2012-10-16,04:10:00,3.4850,3.4850,3.4840,3.4840,50
2012-10-16,04:15:00,3.4830,3.4840,3.4830,3.4830,65
2012-10-16,04:20:00,3.4840,3.4850,3.4830,3.4850,69
2012-10-16,04:25:00,3.4850,3.4850,3.4830,3.4830,24
2012-10-16,04:30:00,3.4820,3.4860,3.4820,3.4840,25
2012-10-16,04:35:00,3.4830,3.4860,3.4830,3.4850,70
2012-10-16,04:40:00,3.4850,3.4890,3.4850,3.4850,93
2012-10-16,04:45:00,3.4860,3.4880,3.4860,3.4880,42
2012-10-16,04:50:00,3.4880,3.4890,3.4860,3.4860,37
2012-10-16,04:55:00,3.4860,3.4890,3.4860,3.4880,29
2012-10-16,05:00:00,3.4880,3.4880,3.4870,3.4880,29
2012-10-16,05:05:00,3.4890,3.4890,3.4850,3.4880,23
2012-10-16,05:10:00,3.4860,3.4900,3.4860,3.4880,54
2012-10-16,06:00:00,3.4900,3.4900,3.4870,3.4900,10
2012-10-16,06:05:00,3.4900,3.4950,3.4900,3.4950,13
2012-10-16,06:10:00,3.4950,3.4980,3.4950,3.4980,12
2012-10-16,06:15:00,3.4980,3.4980,3.4930,3.4930,16
2012-10-16,06:20:00,3.4940,3.4940,3.4940,3.4940,2
2012-10-16,06:25:00,3.4930,3.4930,3.4930,3.4930,1
2012-10-16,06:40:00,3.4930,3.4930,3.4920,3.4920,3
2012-10-16,07:05:00,3.4940,3.4940,3.4940,3.4940,14
2012-10-16,07:15:00,3.4950,3.4950,3.4920,3.4920,4
2012-10-16,07:35:00,3.4900,3.4910,3.4900,3.4910,2
2012-10-16,07:45:00,3.4910,3.4910,3.4910,3.4910,5
2012-10-16,07:50:00,3.4910,3.4910,3.4910,3.4910,3
2012-10-16,08:00:00,3.4900,3.4930,3.4880,3.4930,7
2012-10-16,08:05:00,3.4870,3.4930,3.4870,3.4930,4
2012-10-16,08:10:00,3.4880,3.4880,3.4870,3.4870,3
2012-10-16,08:20:00,3.4890,3.4920,3.4890,3.4920,11
2012-10-16,08:25:00,3.4930,3.4930,3.4930,3.4930,5
2012-10-16,08:40:00,3.4940,3.4950,3.4920,3.4920,27
2012-10-16,08:45:00,3.4920,3.4920,3.4920,3.4920,1
2012-10-16,08:50:00,3.4930,3.4930,3.4930,3.4930,1
2012-10-16,09:00:00,3.4930,3.4930,3.4930,3.4930,1
2012-10-16,09:05:00,3.4920,3.4940,3.4920,3.4940,3
2012-10-16,09:20:00,3.4910,3.4910,3.4910,3.4910,2
2012-10-16,09:35:00,3.4920,3.4920,3.4900,3.4900,4
2012-10-16,09:50:00,3.4900,3.4900,3.4900,3.4900,1
2012-10-16,09:55:00,3.4890,3.4890,3.4870,3.4870,3
2012-10-16,10:00:00,3.4910,3.4910,3.4910,3.4910,1
2012-10-16,10:05:00,3.4870,3.4910,3.4870,3.4880,6
2012-10-16,10:10:00,3.4870,3.4870,3.4870,3.4870,2
2012-10-16,10:15:00,3.4870,3.4870,3.4870,3.4870,1
2012-10-16,10:25:00,3.4860,3.4860,3.4860,3.4860,4
2012-10-16,10:30:00,3.4880,3.4880,3.4880,3.4880,1
2012-10-16,10:35:00,3.4840,3.4840,3.4830,3.4830,4
2012-10-16,10:40:00,3.4830,3.4830,3.4820,3.4820,3
2012-10-16,10:50:00,3.4820,3.4820,3.4820,3.4820,4
2012-10-16,10:55:00,3.4840,3.4840,3.4840,3.4840,1
2012-10-16,11:05:00,3.4840,3.4850,3.4840,3.4850,3
2012-10-16,11:10:00,3.4850,3.4850,3.4850,3.4850,1
2012-10-16,11:15:00,3.4860,3.4860,3.4860,3.4860,6
2012-10-16,11:20:00,3.4870,3.4890,3.4870,3.4890,9
2012-10-16,11:25:00,3.4890,3.4890,3.4890,3.4890,1
2012-10-16,11:30:00,3.4900,3.4900,3.4900,3.4900,3
2012-10-16,11:35:00,3.4910,3.4910,3.4900,3.4900,6
2012-10-16,11:40:00,3.4900,3.4920,3.4900,3.4920,5
2012-10-16,11:45:00,3.4920,3.4930,3.4920,3.4930,20
2012-10-16,11:50:00,3.4940,3.4940,3.4930,3.4930,2
2012-10-16,11:55:00,3.4930,3.4940,3.4930,3.4940,2
2012-10-16,12:00:00,3.4930,3.4980,3.4920,3.4980,7
2012-10-16,12:05:00,3.4990,3.4990,3.4990,3.4990,1
2012-10-16,12:15:00,3.4980,3.4980,3.4950,3.4950,3
2012-10-16,12:20:00,3.4990,3.5000,3.4970,3.5000,17
2012-10-16,12:25:00,3.4990,3.4990,3.4990,3.4990,2
2012-10-16,12:30:00,3.5000,3.5010,3.4970,3.4970,92
2012-10-16,12:35:00,3.4960,3.4960,3.4940,3.4950,19
2012-10-16,12:40:00,3.4950,3.4950,3.4920,3.4920,4
2012-10-16,12:45:00,3.4930,3.4980,3.4930,3.4980,53
2012-10-16,12:50:00,3.4980,3.4990,3.4960,3.4980,15
2012-10-16,12:55:00,3.4960,3.5040,3.4960,3.5030,41
2012-10-16,13:00:00,3.5040,3.5080,3.5030,3.5040,35
2012-10-16,13:05:00,3.5060,3.5090,3.5060,3.5080,11
2012-10-16,13:10:00,3.5070,3.5100,3.5070,3.5090,31
2012-10-16,13:15:00,3.5110,3.5110,3.5090,3.5090,20
2012-10-16,13:20:00,3.5110,3.5130,3.5110,3.5130,12
2012-10-16,13:25:00,3.5110,3.5140,3.5080,3.5140,48
2012-10-16,13:30:00,3.5140,3.5150,3.5130,3.5130,32
2012-10-16,13:35:00,3.5130,3.5130,3.5100,3.5100,39
2012-10-16,13:40:00,3.5100,3.5100,3.5070,3.5090,81
2012-10-16,13:45:00,3.5100,3.5110,3.5090,3.5110,39
2012-10-16,13:50:00,3.5090,3.5090,3.5010,3.5040,239
2012-10-16,13:55:00,3.5040,3.5040,3.5030,3.5040,16
2012-10-16,14:00:00,3.5040,3.5040,3.5030,3.5040,31
2012-10-16,14:05:00,3.5040,3.5040,3.5040,3.5040,5
2012-10-16,14:10:00,3.5040,3.5070,3.5040,3.5070,48
2012-10-16,14:15:00,3.5070,3.5070,3.5050,3.5060,21
2012-10-16,14:20:00,3.5050,3.5070,3.5050,3.5060,37
2012-10-16,14:25:00,3.5060,3.5060,3.5030,3.5040,7
2012-10-16,14:30:00,3.5050,3.5050,3.5050,3.5050,5
2012-10-16,14:35:00,3.5050,3.5050,3.5050,3.5050,2
2012-10-16,14:40:00,3.5040,3.5040,3.5030,3.5030,3
2012-10-16,14:45:00,3.5030,3.5030,3.5020,3.5030,16
2012-10-16,14:50:00,3.5040,3.5130,3.5040,3.5120,71
2012-10-16,14:55:00,3.5120,3.5130,3.5110,3.5130,53
2012-10-16,15:00:00,3.5100,3.5110,3.5100,3.5100,6
2012-10-16,15:05:00,3.5100,3.5130,3.5100,3.5120,38
2012-10-16,15:10:00,3.5120,3.5120,3.5120,3.5120,1
2012-10-16,15:15:00,3.5130,3.5180,3.5130,3.5160,92
2012-10-16,15:20:00,3.5150,3.5160,3.5130,3.5130,13
2012-10-16,15:25:00,3.5130,3.5130,3.5120,3.5120,8
2012-10-16,15:30:00,3.5110,3.5130,3.5090,3.5090,19
2012-10-16,15:35:00,3.5090,3.5120,3.5060,3.5110,24
2012-10-16,15:40:00,3.5110,3.5110,3.5110,3.5110,1
2012-10-16,15:45:00,3.5140,3.5140,3.5140,3.5140,1
2012-10-16,15:50:00,3.5110,3.5110,3.5110,3.5110,3
2012-10-16,15:55:00,3.5110,3.5150,3.5110,3.5120,31
2012-10-16,16:00:00,3.5120,3.5120,3.5110,3.5120,16
2012-10-16,16:05:00,3.5130,3.5150,3.5110,3.5150,22
2012-10-16,16:10:00,3.5120,3.5150,3.5120,3.5120,19
2012-10-16,16:15:00,3.5130,3.5130,3.5120,3.5130,25
2012-10-16,16:20:00,3.5130,3.5140,3.5120,3.5140,38
2012-10-16,16:25:00,3.5140,3.5140,3.5110,3.5140,17
2012-10-16,16:30:00,3.5120,3.5130,3.5110,3.5120,11
2012-10-16,16:35:00,3.5110,3.5120,3.5080,3.5100,43
2012-10-16,16:40:00,3.5110,3.5110,3.5100,3.5100,15
2012-10-16,16:45:00,3.5110,3.5140,3.5110,3.5140,42
2012-10-16,16:50:00,3.5140,3.5170,3.5140,3.5140,28
2012-10-16,16:55:00,3.5140,3.5150,3.5130,3.5150,10
2012-10-16,17:00:00,3.5140,3.5150,3.5120,3.5130,18
2012-10-16,17:05:00,3.5130,3.5160,3.5120,3.5160,50
2012-10-16,17:10:00,3.5150,3.5190,3.5120,3.5170,83
2012-10-16,17:15:00,3.5160,3.5170,3.5100,3.5140,125
2012-10-16,17:20:00,3.5140,3.5170,3.5140,3.5150,98
2012-10-16,17:25:00,3.5160,3.5160,3.5120,3.5150,53
2012-10-16,17:30:00,3.5150,3.5190,3.5120,3.5130,103
2012-10-16,17:35:00,3.5130,3.5130,3.5040,3.5130,380
2012-10-16,17:40:00,3.5130,3.5140,3.5120,3.5140,24
2012-10-16,17:45:00,3.5130,3.5150,3.5100,3.5110,80
2012-10-16,17:50:00,3.5110,3.5110,3.5070,3.5100,137
2012-10-16,17:55:00,3.5090,3.5100,3.5030,3.5040,62
2012-10-16,18:00:00,3.5050,3.5070,3.5020,3.5020,154
2012-10-16,18:05:00,3.5020,3.5060,3.5020,3.5030,94
2012-10-16,18:10:00,3.5030,3.5060,3.5030,3.5040,27
2012-10-16,18:15:00,3.5040,3.5060,3.5030,3.5030,89
2012-10-16,18:20:00,3.5040,3.5040,3.5000,3.5020,134
2012-10-16,18:25:00,3.5020,3.5040,3.5020,3.5020,75
2012-10-16,18:30:00,3.5020,3.5030,3.4930,3.4990,439
2012-10-16,18:35:00,3.4990,3.4990,3.4920,3.4930,286
2012-10-16,18:40:00,3.4920,3.4920,3.4890,3.4910,92
2012-10-16,18:45:00,3.4910,3.4940,3.4910,3.4930,74
2012-10-16,18:50:00,3.4930,3.4930,3.4910,3.4910,85
2012-10-16,18:55:00,3.4920,3.4930,3.4910,3.4920,45
2012-10-16,19:00:00,3.4910,3.4930,3.4910,3.4910,95
2012-10-16,19:05:00,3.4930,3.4940,3.4890,3.4890,314
2012-10-16,19:10:00,3.4880,3.4890,3.4740,3.4780,612
2012-10-16,19:15:00,3.4770,3.4800,3.4740,3.4770,101
2012-10-16,19:20:00,3.4770,3.4800,3.4750,3.4770,146
2012-10-16,19:25:00,3.4790,3.4790,3.4760,3.4770,73
2012-10-16,19:30:00,3.4760,3.4810,3.4730,3.4800,175
2012-10-16,19:35:00,3.4800,3.4800,3.4740,3.4780,249
2012-10-16,19:40:00,3.4760,3.4760,3.4720,3.4730,215
2012-10-16,19:45:00,3.4730,3.4730,3.4610,3.4680,390
2012-10-16,19:50:00,3.4680,3.4690,3.4630,3.4640,223
2012-10-16,19:55:00,3.4650,3.4650,3.4510,3.4550,617
2012-10-16,20:00:00,3.4540,3.4670,3.4540,3.4660,337
2012-10-16,20:05:00,3.4660,3.4660,3.4510,3.4510,944
2012-10-16,20:10:00,3.4520,3.4520,3.4450,3.4500,597
2012-10-16,20:15:00,3.4490,3.4540,3.4480,3.4540,562
2012-10-16,20:20:00,3.4540,3.4540,3.4490,3.4520,217
2012-10-16,20:25:00,3.4520,3.4520,3.4350,3.4420,1034
2012-10-16,20:30:00,3.4420,3.4530,3.4380,3.4490,1000
2012-10-16,20:35:00,3.4490,3.4490,3.4340,3.4400,1151
2012-10-16,20:40:00,3.4390,3.4460,3.4370,3.4400,955
2012-10-16,20:45:00,3.4400,3.4540,3.4360,3.4480,1318
2012-10-16,20:50:00,3.4480,3.4510,3.4400,3.4470,746
2012-10-16,20:55:00,3.4460,3.4490,3.4370,3.4410,854
2012-10-16,21:00:00,3.4420,3.4630,3.4400,3.4540,3471
2012-10-16,21:05:00,3.4530,3.4600,3.4520,3.4550,1429
2012-10-16,21:10:00,3.4560,3.4590,3.4480,3.4590,946
2012-10-16,21:15:00,3.4580,3.4690,3.4580,3.4610,1666
2012-10-16,21:20:00,3.4610,3.4670,3.4550,3.4640,1469
2012-10-16,21:25:00,3.4640,3.4700,3.4580,3.4660,944
2012-10-16,21:30:00,3.4660,3.4720,3.4570,3.4650,1562
2012-10-16,21:35:00,3.4660,3.4670,3.4590,3.4650,1004
2012-10-16,21:40:00,3.4660,3.4660,3.4520,3.4530,899
2012-10-16,21:45:00,3.4540,3.4660,3.4520,3.4650,873
2012-10-16,21:50:00,3.4650,3.4650,3.4530,3.4590,770
2012-10-16,21:55:00,3.4590,3.4660,3.4560,3.4630,931
2012-10-16,22:00:00,3.4640,3.4640,3.4490,3.4520,909
2012-10-16,22:05:00,3.4520,3.4550,3.4440,3.4490,1104
2012-10-16,22:10:00,3.4480,3.4540,3.4460,3.4490,1088
2012-10-16,22:15:00,3.4490,3.4500,3.4320,3.4340,1944
2012-10-16,22:20:00,3.4350,3.4390,3.4270,3.4330,3143
2012-10-16,22:25:00,3.4320,3.4360,3.4250,3.4330,1351
2012-10-16,22:30:00,3.4320,3.4390,3.4220,3.4260,1792
2012-10-16,22:35:00,3.4260,3.4280,3.4200,3.4200,981
2012-10-16,22:40:00,3.4210,3.4220,3.4150,3.4180,1937
2012-10-16,22:45:00,3.4180,3.4250,3.4170,3.4250,837
2012-10-16,22:50:00,3.4250,3.4280,3.4210,3.4260,757
2012-10-16,22:55:00,3.4270,3.4330,3.4230,3.4330,2065
2012-10-16,23:00:00,3.4330,3.4340,3.4200,3.4250,1254
2012-10-16,23:05:00,3.4260,3.4300,3.4200,3.4260,804
2012-10-16,23:10:00,3.4270,3.4320,3.4240,3.4300,1093
2012-10-16,23:15:00,3.4290,3.4350,3.4250,3.4300,1124
2012-10-16,23:20:00,3.4300,3.4300,3.4200,3.4280,1104
2012-10-16,23:25:00,3.4270,3.4320,3.4220,3.4280,1441
2012-10-16,23:30:00,3.4270,3.4350,3.4240,3.4320,1154
2012-10-16,23:35:00,3.4320,3.4360,3.4270,3.4290,837
2012-10-16,23:40:00,3.4300,3.4330,3.4230,3.4330,840
2012-10-16,23:45:00,3.4330,3.4410,3.4300,3.4350,1592
2012-10-16,23:50:00,3.4350,3.4390,3.4250,3.4280,1012
2012-10-16,23:55:00,3.4280,3.4350,3.4240,3.4260,875
2012-10-17,00:00:00,3.4260,3.4350,3.4250,3.4340,1042
2012-10-17,00:05:00,3.4340,3.4360,3.4280,3.4290,826
2012-10-17,00:10:00,3.4280,3.4310,3.4180,3.4200,1112
2012-10-17,00:15:00,3.4200,3.4270,3.4160,3.4190,1492
2012-10-17,00:20:00,3.4190,3.4240,3.4080,3.4220,2890
2012-10-17,00:25:00,3.4220,3.4330,3.4210,3.4280,2346
2012-10-17,00:30:00,3.4280,3.4400,3.4260,3.4350,1881
2012-10-17,00:35:00,3.4340,3.4400,3.4310,3.4400,1256
2012-10-17,00:40:00,3.4400,3.4460,3.4360,3.4450,1698
2012-10-17,00:45:00,3.4450,3.4470,3.4380,3.4420,753
2012-10-17,00:50:00,3.4430,3.4430,3.4380,3.4400,219
2012-10-17,00:55:00,3.4410,3.4420,3.4380,3.4410,201
2012-10-17,01:00:00,3.4410,3.4460,3.4410,3.4440,238
2012-10-17,01:05:00,3.4440,3.4500,3.4420,3.4490,465
2012-10-17,01:10:00,3.4480,3.4510,3.4430,3.4430,344
2012-10-17,01:15:00,3.4420,3.4460,3.4400,3.4450,206
2012-10-17,01:20:00,3.4460,3.4460,3.4370,3.4400,461
2012-10-17,01:25:00,3.4410,3.4430,3.4390,3.4400,312
2012-10-17,01:30:00,3.4400,3.4420,3.4360,3.4360,375
2012-10-17,01:35:00,3.4360,3.4360,3.4210,3.4280,947
2012-10-17,01:40:00,3.4280,3.4290,3.4200,3.4240,812
2012-10-17,01:45:00,3.4250,3.4310,3.4220,3.4310,268
2012-10-17,01:50:00,3.4310,3.4330,3.4280,3.4310,201
2012-10-17,01:55:00,3.4310,3.4340,3.4290,3.4320,352
2012-10-17,02:00:00,3.4310,3.4450,3.4280,3.4440,964
2012-10-17,02:05:00,3.4440,3.4540,3.4430,3.4500,848
2012-10-17,02:10:00,3.4500,3.4520,3.4360,3.4380,447
2012-10-17,02:15:00,3.4370,3.4400,3.4320,3.4350,493
2012-10-17,02:20:00,3.4340,3.4450,3.4300,3.4300,931
2012-10-17,02:25:00,3.4310,3.4390,3.4270,3.4380,1996
2012-10-17,02:30:00,3.4380,3.4390,3.4340,3.4360,673
2012-10-17,02:35:00,3.4360,3.4370,3.4340,3.4350,206
2012-10-17,02:40:00,3.4350,3.4360,3.4320,3.4330,90
2012-10-17,02:45:00,3.4330,3.4350,3.4330,3.4350,68
2012-10-17,02:50:00,3.4360,3.4370,3.4350,3.4360,52
2012-10-17,02:55:00,3.4360,3.4360,3.4350,3.4350,88
2012-10-17,03:00:00,3.4360,3.4380,3.4350,3.4370,97
2012-10-17,03:05:00,3.4370,3.4390,3.4370,3.4390,54
2012-10-17,03:10:00,3.4400,3.4400,3.4380,3.4400,72
2012-10-17,03:15:00,3.4400,3.4400,3.4380,3.4390,81
2012-10-17,03:20:00,3.4390,3.4390,3.4370,3.4380,52
2012-10-17,03:25:00,3.4380,3.4380,3.4360,3.4370,36
2012-10-17,03:30:00,3.4370,3.4390,3.4370,3.4380,55
2012-10-17,03:35:00,3.4380,3.4390,3.4370,3.4380,120
2012-10-17,03:40:00,3.4390,3.4390,3.4370,3.4380,78
2012-10-17,03:45:00,3.4380,3.4390,3.4370,3.4390,45
2012-10-17,03:50:00,3.4390,3.4390,3.4370,3.4370,56
2012-10-17,03:55:00,3.4370,3.4390,3.4360,3.4370,69
2012-10-17,04:00:00,3.4360,3.4390,3.4360,3.4390,43
2012-10-17,04:05:00,3.4390,3.4390,3.4370,3.4380,61
2012-10-17,04:10:00,3.4380,3.4380,3.4360,3.4360,50
2012-10-17,04:15:00,3.4360,3.4380,3.4360,3.4370,103
2012-10-17,04:20:00,3.4360,3.4370,3.4360,3.4360,54
2012-10-17,04:25:00,3.4370,3.4380,3.4370,3.4380,71
2012-10-17,04:30:00,3.4380,3.4390,3.4370,3.4370,42
2012-10-17,04:35:00,3.4380,3.4380,3.4360,3.4370,54
2012-10-17,04:40:00,3.4370,3.4380,3.4360,3.4360,100
2012-10-17,04:45:00,3.4380,3.4390,3.4380,3.4390,8
2012-10-17,04:50:00,3.4390,3.4400,3.4380,3.4400,32
2012-10-17,04:55:00,3.4410,3.4410,3.4400,3.4400,20
2012-10-17,05:00:00,3.4390,3.4410,3.4370,3.4410,35
2012-10-17,05:05:00,3.4410,3.4420,3.4390,3.4400,20
2012-10-17,05:10:00,3.4390,3.4400,3.4360,3.4380,19
2012-10-17,06:00:00,3.4420,3.4420,3.4350,3.4350,32
2012-10-17,06:05:00,3.4370,3.4370,3.4340,3.4340,13
2012-10-17,06:10:00,3.4330,3.4330,3.4270,3.4290,23
2012-10-17,06:15:00,3.4340,3.4350,3.4300,3.4340,14
2012-10-17,06:20:00,3.4340,3.4340,3.4290,3.4300,9
2012-10-17,06:25:00,3.4340,3.4340,3.4310,3.4310,4
2012-10-17,06:35:00,3.4340,3.4340,3.4250,3.4260,10
2012-10-17,06:40:00,3.4270,3.4280,3.4250,3.4250,6
2012-10-17,06:45:00,3.4250,3.4300,3.4250,3.4300,8
2012-10-17,06:50:00,3.4280,3.4320,3.4280,3.4320,6
2012-10-17,06:55:00,3.4340,3.4340,3.4340,3.4340,1
2012-10-17,07:00:00,3.4330,3.4330,3.4310,3.4320,6
2012-10-17,07:05:00,3.4340,3.4340,3.4340,3.4340,1
2012-10-17,07:10:00,3.4300,3.4300,3.4290,3.4290,2
2012-10-17,07:15:00,3.4280,3.4280,3.4270,3.4270,4
2012-10-17,07:20:00,3.4280,3.4280,3.4280,3.4280,1
2012-10-17,07:25:00,3.4320,3.4330,3.4320,3.4330,5
2012-10-17,07:45:00,3.4300,3.4310,3.4300,3.4310,4
2012-10-17,07:50:00,3.4330,3.4340,3.4330,3.4340,4
2012-10-17,08:05:00,3.4290,3.4290,3.4290,3.4290,1
2012-10-17,08:45:00,3.4310,3.4340,3.4310,3.4340,31
2012-10-17,08:50:00,3.4350,3.4350,3.4310,3.4310,22
2012-10-17,08:55:00,3.4310,3.4310,3.4300,3.4300,11
2012-10-17,09:00:00,3.4300,3.4300,3.4300,3.4300,1
2012-10-17,09:05:00,3.4290,3.4290,3.4290,3.4290,4
2012-10-17,09:20:00,3.4300,3.4300,3.4300,3.4300,1
2012-10-17,09:40:00,3.4300,3.4300,3.4300,3.4300,4
2012-10-17,10:00:00,3.4280,3.4280,3.4280,3.4280,1
2012-10-17,10:20:00,3.4280,3.4300,3.4280,3.4300,4
2012-10-17,10:35:00,3.4290,3.4300,3.4290,3.4300,8
2012-10-17,10:40:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-17,10:45:00,3.4290,3.4290,3.4290,3.4290,11
2012-10-17,10:50:00,3.4290,3.4300,3.4290,3.4290,4
2012-10-17,10:55:00,3.4300,3.4300,3.4290,3.4300,10
2012-10-17,11:05:00,3.4290,3.4290,3.4290,3.4290,1
2012-10-17,11:10:00,3.4290,3.4290,3.4290,3.4290,1
2012-10-17,11:15:00,3.4320,3.4330,3.4320,3.4330,3
2012-10-17,11:20:00,3.4310,3.4320,3.4310,3.4320,14
2012-10-17,11:35:00,3.4320,3.4320,3.4320,3.4320,5
2012-10-17,11:40:00,3.4350,3.4350,3.4350,3.4350,8
2012-10-17,11:45:00,3.4350,3.4350,3.4350,3.4350,1
2012-10-17,11:50:00,3.4350,3.4350,3.4350,3.4350,2
2012-10-17,11:55:00,3.4360,3.4360,3.4360,3.4360,14
2012-10-17,12:00:00,3.4360,3.4360,3.4360,3.4360,6
2012-10-17,12:10:00,3.4370,3.4370,3.4370,3.4370,1
2012-10-17,12:15:00,3.4370,3.4370,3.4360,3.4360,3
2012-10-17,12:20:00,3.4360,3.4360,3.4360,3.4360,1
2012-10-17,12:25:00,3.4360,3.4360,3.4360,3.4360,6
2012-10-17,12:30:00,3.4350,3.4410,3.4340,3.4410,18
2012-10-17,12:35:00,3.4420,3.4420,3.4400,3.4400,6
2012-10-17,12:40:00,3.4380,3.4390,3.4380,3.4390,3
2012-10-17,12:45:00,3.4380,3.4380,3.4370,3.4380,12
2012-10-17,12:50:00,3.4380,3.4380,3.4380,3.4380,2
2012-10-17,12:55:00,3.4380,3.4390,3.4380,3.4390,13
2012-10-17,13:00:00,3.4400,3.4400,3.4380,3.4390,13
2012-10-17,13:05:00,3.4410,3.4420,3.4400,3.4420,9
2012-10-17,13:10:00,3.4430,3.4430,3.4410,3.4420,11
2012-10-17,13:15:00,3.4420,3.4440,3.4420,3.4440,16
2012-10-17,13:20:00,3.4440,3.4460,3.4440,3.4460,15
2012-10-17,13:25:00,3.4460,3.4460,3.4430,3.4430,35
2012-10-17,13:30:00,3.4420,3.4420,3.4420,3.4420,4
2012-10-17,13:35:00,3.4430,3.4430,3.4420,3.4420,6
2012-10-17,13:40:00,3.4420,3.4430,3.4410,3.4410,13
2012-10-17,13:45:00,3.4420,3.4420,3.4420,3.4420,6
2012-10-17,13:50:00,3.4420,3.4460,3.4420,3.4460,44
2012-10-17,13:55:00,3.4470,3.4480,3.4470,3.4480,29
2012-10-17,14:00:00,3.4490,3.4490,3.4490,3.4490,3
2012-10-17,14:05:00,3.4470,3.4470,3.4470,3.4470,1
2012-10-17,14:10:00,3.4470,3.4470,3.4460,3.4460,16
2012-10-17,14:15:00,3.4470,3.4490,3.4470,3.4490,26
2012-10-17,14:20:00,3.4490,3.4490,3.4480,3.4480,3
2012-10-17,14:25:00,3.4470,3.4480,3.4470,3.4480,14
2012-10-17,14:30:00,3.4480,3.4480,3.4470,3.4470,2
2012-10-17,14:35:00,3.4480,3.4490,3.4480,3.4490,10
2012-10-17,14:40:00,3.4480,3.4500,3.4480,3.4500,26
2012-10-17,14:45:00,3.4480,3.4490,3.4480,3.4490,14
2012-10-17,14:50:00,3.4480,3.4490,3.4480,3.4490,16
2012-10-17,14:55:00,3.4490,3.4500,3.4460,3.4460,37
2012-10-17,15:00:00,3.4450,3.4480,3.4450,3.4480,9
2012-10-17,15:05:00,3.4490,3.4490,3.4490,3.4490,5
2012-10-17,15:10:00,3.4500,3.4500,3.4470,3.4470,17
2012-10-17,15:15:00,3.4490,3.4510,3.4480,3.4510,20
2012-10-17,15:20:00,3.4500,3.4510,3.4500,3.4510,2
2012-10-17,15:25:00,3.4490,3.4500,3.4490,3.4490,4
2012-10-17,15:30:00,3.4510,3.4510,3.4490,3.4490,7
2012-10-17,15:35:00,3.4490,3.4490,3.4460,3.4460,21
2012-10-17,15:40:00,3.4460,3.4460,3.4460,3.4460,2
2012-10-17,15:45:00,3.4470,3.4470,3.4450,3.4450,8
2012-10-17,15:50:00,3.4450,3.4450,3.4380,3.4420,68
2012-10-17,15:55:00,3.4430,3.4440,3.4420,3.4430,23
2012-10-17,16:00:00,3.4440,3.4440,3.4430,3.4440,14
2012-10-17,16:05:00,3.4450,3.4530,3.4440,3.4510,81
2012-10-17,16:10:00,3.4510,3.4510,3.4460,3.4480,50
2012-10-17,16:15:00,3.4480,3.4480,3.4440,3.4450,23
2012-10-17,16:20:00,3.4450,3.4460,3.4430,3.4450,45
2012-10-17,16:25:00,3.4450,3.4450,3.4440,3.4440,5
2012-10-17,16:30:00,3.4430,3.4430,3.4430,3.4430,2
2012-10-17,16:35:00,3.4450,3.4450,3.4430,3.4450,12
2012-10-17,16:40:00,3.4440,3.4440,3.4410,3.4420,10
2012-10-17,16:45:00,3.4410,3.4440,3.4390,3.4440,63
2012-10-17,16:50:00,3.4430,3.4450,3.4430,3.4430,7
2012-10-17,16:55:00,3.4420,3.4440,3.4410,3.4430,37
2012-10-17,17:00:00,3.4440,3.4450,3.4420,3.4440,24
2012-10-17,17:05:00,3.4450,3.4450,3.4420,3.4420,12
2012-10-17,17:10:00,3.4420,3.4420,3.4420,3.4420,21
2012-10-17,17:15:00,3.4430,3.4440,3.4400,3.4420,83
2012-10-17,17:20:00,3.4420,3.4430,3.4420,3.4430,20
2012-10-17,17:25:00,3.4430,3.4430,3.4420,3.4420,22
2012-10-17,17:30:00,3.4420,3.4420,3.4350,3.4360,41
2012-10-17,17:35:00,3.4360,3.4400,3.4360,3.4400,35
2012-10-17,17:40:00,3.4410,3.4420,3.4360,3.4360,90
2012-10-17,17:45:00,3.4370,3.4440,3.4370,3.4420,115
2012-10-17,17:50:00,3.4420,3.4420,3.4380,3.4380,50
2012-10-17,17:55:00,3.4380,3.4390,3.4350,3.4360,61
2012-10-17,18:00:00,3.4370,3.4380,3.4330,3.4330,98
2012-10-17,18:05:00,3.4350,3.4350,3.4320,3.4340,48
2012-10-17,18:10:00,3.4350,3.4360,3.4340,3.4350,34
2012-10-17,18:15:00,3.4350,3.4350,3.4330,3.4350,22
2012-10-17,18:20:00,3.4340,3.4350,3.4280,3.4340,71
2012-10-17,18:25:00,3.4340,3.4380,3.4340,3.4370,59
2012-10-17,18:30:00,3.4370,3.4410,3.4370,3.4410,56
2012-10-17,18:35:00,3.4400,3.4430,3.4370,3.4430,55
2012-10-17,18:40:00,3.4410,3.4450,3.4400,3.4420,52
2012-10-17,18:45:00,3.4390,3.4500,3.4390,3.4500,67
2012-10-17,18:50:00,3.4500,3.4500,3.4450,3.4490,53
2012-10-17,18:55:00,3.4480,3.4490,3.4380,3.4380,87
2012-10-17,19:00:00,3.4390,3.4400,3.4370,3.4390,44
2012-10-17,19:05:00,3.4390,3.4440,3.4390,3.4420,40
2012-10-17,19:10:00,3.4420,3.4450,3.4420,3.4430,20
2012-10-17,19:15:00,3.4430,3.4430,3.4410,3.4430,18
2012-10-17,19:20:00,3.4430,3.4450,3.4420,3.4450,19
2012-10-17,19:25:00,3.4460,3.4510,3.4440,3.4500,95
2012-10-17,19:30:00,3.4510,3.4520,3.4440,3.4440,111
2012-10-17,19:35:00,3.4430,3.4430,3.4400,3.4420,67
2012-10-17,19:40:00,3.4420,3.4480,3.4410,3.4480,53
2012-10-17,19:45:00,3.4480,3.4540,3.4470,3.4540,109
2012-10-17,19:50:00,3.4530,3.4530,3.4440,3.4490,233
2012-10-17,19:55:00,3.4510,3.4510,3.4360,3.4390,185
2012-10-17,20:00:00,3.4380,3.4400,3.4360,3.4370,148
2012-10-17,20:05:00,3.4380,3.4380,3.4230,3.4240,383
2012-10-17,20:10:00,3.4240,3.4280,3.4200,3.4260,389
2012-10-17,20:15:00,3.4260,3.4330,3.4250,3.4290,386
2012-10-17,20:20:00,3.4300,3.4370,3.4300,3.4350,152
2012-10-17,20:25:00,3.4340,3.4340,3.4170,3.4240,366
2012-10-17,20:30:00,3.4220,3.4260,3.4200,3.4220,182
2012-10-17,20:35:00,3.4210,3.4230,3.4050,3.4100,1400
2012-10-17,20:40:00,3.4110,3.4120,3.3980,3.4000,859
2012-10-17,20:45:00,3.4010,3.4070,3.3990,3.4050,503
2012-10-17,20:50:00,3.4050,3.4120,3.4050,3.4120,296
2012-10-17,20:55:00,3.4120,3.4180,3.4100,3.4140,501
2012-10-17,21:00:00,3.4140,3.4320,3.4100,3.4270,2507
2012-10-17,21:05:00,3.4270,3.4510,3.4270,3.4450,1525
2012-10-17,21:10:00,3.4460,3.4570,3.4420,3.4460,2117
2012-10-17,21:15:00,3.4460,3.4550,3.4450,3.4540,901
2012-10-17,21:20:00,3.4550,3.4550,3.4400,3.4490,754
2012-10-17,21:25:00,3.4490,3.4490,3.4420,3.4470,341
2012-10-17,21:30:00,3.4470,3.4630,3.4460,3.4600,1110
2012-10-17,21:35:00,3.4600,3.4660,3.4510,3.4520,1209
2012-10-17,21:40:00,3.4530,3.4590,3.4520,3.4560,494
2012-10-17,21:45:00,3.4550,3.4600,3.4480,3.4520,876
2012-10-17,21:50:00,3.4520,3.4630,3.4500,3.4610,496
2012-10-17,21:55:00,3.4620,3.4780,3.4590,3.4760,2140
2012-10-17,22:00:00,3.4750,3.4810,3.4730,3.4780,1397
2012-10-17,22:05:00,3.4770,3.4780,3.4680,3.4740,814
2012-10-17,22:10:00,3.4740,3.4750,3.4660,3.4670,645
2012-10-17,22:15:00,3.4670,3.4700,3.4620,3.4620,713
2012-10-17,22:20:00,3.4610,3.4620,3.4560,3.4590,794
2012-10-17,22:25:00,3.4590,3.4630,3.4580,3.4630,306
2012-10-17,22:30:00,3.4630,3.4690,3.4630,3.4690,278
2012-10-17,22:35:00,3.4680,3.4680,3.4580,3.4620,439
2012-10-17,22:40:00,3.4630,3.4670,3.4600,3.4610,203
2012-10-17,22:45:00,3.4600,3.4710,3.4600,3.4710,358
2012-10-17,22:50:00,3.4710,3.4720,3.4630,3.4630,681
2012-10-17,22:55:00,3.4630,3.4640,3.4590,3.4620,546
2012-10-17,23:00:00,3.4610,3.4610,3.4470,3.4480,1767
2012-10-17,23:05:00,3.4480,3.4480,3.4400,3.4430,1068
2012-10-17,23:10:00,3.4420,3.4460,3.4410,3.4450,419
2012-10-17,23:15:00,3.4440,3.4470,3.4410,3.4460,425
2012-10-17,23:20:00,3.4460,3.4550,3.4460,3.4540,421
2012-10-17,23:25:00,3.4530,3.4620,3.4520,3.4570,852
2012-10-17,23:30:00,3.4560,3.4570,3.4450,3.4470,575
2012-10-17,23:35:00,3.4460,3.4530,3.4460,3.4520,328
2012-10-17,23:40:00,3.4510,3.4570,3.4500,3.4530,194
2012-10-17,23:45:00,3.4520,3.4580,3.4510,3.4560,305
2012-10-17,23:50:00,3.4550,3.4600,3.4530,3.4600,318
2012-10-17,23:55:00,3.4590,3.4690,3.4590,3.4620,735
2012-10-18,00:00:00,3.4620,3.4700,3.4620,3.4650,347
2012-10-18,00:05:00,3.4650,3.4750,3.4640,3.4730,456
2012-10-18,00:10:00,3.4740,3.4760,3.4680,3.4690,551
2012-10-18,00:15:00,3.4690,3.4700,3.4620,3.4660,417
2012-10-18,00:20:00,3.4650,3.4720,3.4630,3.4710,450
2012-10-18,00:25:00,3.4700,3.4840,3.4700,3.4830,1489
2012-10-18,00:30:00,3.4840,3.5000,3.4820,3.4860,4263
2012-10-18,00:35:00,3.4850,3.4890,3.4820,3.4850,1712
2012-10-18,00:40:00,3.4840,3.4850,3.4770,3.4810,1219
2012-10-18,00:45:00,3.4810,3.4820,3.4690,3.4710,940
2012-10-18,00:50:00,3.4710,3.4800,3.4680,3.4750,813
2012-10-18,00:55:00,3.4750,3.4780,3.4730,3.4760,262
2012-10-18,01:00:00,3.4760,3.4830,3.4750,3.4820,480
2012-10-18,01:05:00,3.4810,3.4840,3.4750,3.4770,393
2012-10-18,01:10:00,3.4770,3.4790,3.4760,3.4760,161
2012-10-18,01:15:00,3.4770,3.4800,3.4730,3.4760,376
2012-10-18,01:20:00,3.4750,3.4820,3.4750,3.4790,320
2012-10-18,01:25:00,3.4780,3.4780,3.4660,3.4710,638
2012-10-18,01:30:00,3.4710,3.4720,3.4650,3.4680,405
2012-10-18,01:35:00,3.4680,3.4680,3.4630,3.4630,726
2012-10-18,01:40:00,3.4630,3.4650,3.4520,3.4560,1181
2012-10-18,01:45:00,3.4550,3.4640,3.4550,3.4570,695
2012-10-18,01:50:00,3.4580,3.4580,3.4520,3.4540,479
2012-10-18,01:55:00,3.4540,3.4590,3.4500,3.4580,673
2012-10-18,02:00:00,3.4580,3.4640,3.4560,3.4610,571
2012-10-18,02:05:00,3.4610,3.4650,3.4580,3.4580,457
2012-10-18,02:10:00,3.4580,3.4600,3.4550,3.4560,368
2012-10-18,02:15:00,3.4570,3.4670,3.4570,3.4660,477
2012-10-18,02:20:00,3.4660,3.4760,3.4650,3.4750,1151
2012-10-18,02:25:00,3.4750,3.4760,3.4670,3.4700,1828
2012-10-18,02:30:00,3.4700,3.4710,3.4630,3.4640,701
2012-10-18,02:35:00,3.4640,3.4660,3.4620,3.4650,240
2012-10-18,02:40:00,3.4660,3.4670,3.4640,3.4650,90
2012-10-18,02:45:00,3.4650,3.4670,3.4640,3.4660,78
2012-10-18,02:50:00,3.4660,3.4660,3.4580,3.4640,257
2012-10-18,02:55:00,3.4640,3.4700,3.4640,3.4680,183
2012-10-18,03:00:00,3.4680,3.4680,3.4640,3.4670,159
2012-10-18,03:05:00,3.4670,3.4680,3.4640,3.4680,71
2012-10-18,03:10:00,3.4680,3.4700,3.4650,3.4670,113
2012-10-18,03:15:00,3.4670,3.4690,3.4660,3.4670,75
2012-10-18,03:20:00,3.4680,3.4700,3.4670,3.4680,160
2012-10-18,03:25:00,3.4680,3.4680,3.4670,3.4680,28
2012-10-18,03:30:00,3.4690,3.4690,3.4660,3.4670,55
2012-10-18,03:35:00,3.4660,3.4670,3.4650,3.4650,47
2012-10-18,03:40:00,3.4660,3.4660,3.4640,3.4640,75
2012-10-18,03:45:00,3.4640,3.4650,3.4620,3.4640,110
2012-10-18,03:50:00,3.4630,3.4660,3.4630,3.4630,125
2012-10-18,03:55:00,3.4640,3.4650,3.4620,3.4620,120
2012-10-18,04:00:00,3.4630,3.4630,3.4610,3.4610,56
2012-10-18,04:05:00,3.4610,3.4610,3.4580,3.4590,55
2012-10-18,04:10:00,3.4590,3.4590,3.4560,3.4560,22
2012-10-18,04:15:00,3.4580,3.4600,3.4580,3.4600,11
2012-10-18,04:20:00,3.4600,3.4610,3.4590,3.4610,36
2012-10-18,04:25:00,3.4590,3.4670,3.4580,3.4670,143
2012-10-18,04:30:00,3.4670,3.4700,3.4650,3.4680,52
2012-10-18,04:35:00,3.4680,3.4740,3.4680,3.4730,118
2012-10-18,04:40:00,3.4720,3.4720,3.4690,3.4710,26
2012-10-18,04:45:00,3.4680,3.4690,3.4680,3.4690,4
2012-10-18,04:50:00,3.4700,3.4770,3.4700,3.4770,172
2012-10-18,04:55:00,3.4750,3.4800,3.4750,3.4790,57
2012-10-18,05:00:00,3.4790,3.4810,3.4770,3.4780,41
2012-10-18,05:05:00,3.4780,3.4790,3.4770,3.4780,6
2012-10-18,05:10:00,3.4800,3.4810,3.4790,3.4800,49
2012-10-18,06:00:00,3.4780,3.4780,3.4740,3.4750,22
2012-10-18,06:05:00,3.4740,3.4750,3.4710,3.4720,19
2012-10-18,06:10:00,3.4730,3.4800,3.4730,3.4780,30
2012-10-18,06:15:00,3.4780,3.4780,3.4770,3.4770,6
2012-10-18,06:20:00,3.4750,3.4800,3.4750,3.4800,2
2012-10-18,06:40:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-18,06:45:00,3.4820,3.4850,3.4820,3.4850,13
2012-10-18,06:50:00,3.4850,3.4890,3.4850,3.4850,19
2012-10-18,06:55:00,3.4860,3.4860,3.4860,3.4860,1
2012-10-18,07:00:00,3.4850,3.4860,3.4850,3.4860,8
2012-10-18,07:05:00,3.4890,3.4890,3.4890,3.4890,9
2012-10-18,07:15:00,3.4850,3.4850,3.4850,3.4850,5
2012-10-18,07:20:00,3.4860,3.4860,3.4860,3.4860,1
2012-10-18,07:25:00,3.4860,3.4880,3.4860,3.4880,4
2012-10-18,07:30:00,3.4880,3.4890,3.4880,3.4890,5
2012-10-18,07:35:00,3.4900,3.4900,3.4900,3.4900,4
2012-10-18,07:40:00,3.4900,3.4900,3.4890,3.4900,6
2012-10-18,07:45:00,3.4900,3.4900,3.4900,3.4900,1
2012-10-18,07:50:00,3.4890,3.4890,3.4890,3.4890,1
2012-10-18,08:00:00,3.4910,3.4910,3.4890,3.4890,5
2012-10-18,08:05:00,3.4900,3.4900,3.4900,3.4900,3
2012-10-18,08:10:00,3.4860,3.4860,3.4860,3.4860,2
2012-10-18,08:25:00,3.4880,3.4880,3.4880,3.4880,2
2012-10-18,08:30:00,3.4880,3.4880,3.4880,3.4880,1
2012-10-18,08:35:00,3.4860,3.4860,3.4860,3.4860,1
2012-10-18,08:40:00,3.4870,3.4870,3.4870,3.4870,14
2012-10-18,09:05:00,3.4860,3.4860,3.4860,3.4860,2
2012-10-18,09:10:00,3.4850,3.4850,3.4850,3.4850,1
2012-10-18,09:50:00,3.4850,3.4850,3.4850,3.4850,3
2012-10-18,09:55:00,3.4860,3.4870,3.4860,3.4870,2
2012-10-18,10:00:00,3.4850,3.4850,3.4850,3.4850,1
2012-10-18,10:20:00,3.4860,3.4870,3.4860,3.4860,7
2012-10-18,10:25:00,3.4870,3.4870,3.4850,3.4850,9
2012-10-18,10:30:00,3.4850,3.4850,3.4850,3.4850,2
2012-10-18,10:35:00,3.4850,3.4850,3.4810,3.4820,13
2012-10-18,10:40:00,3.4810,3.4810,3.4810,3.4810,1
2012-10-18,10:50:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-18,11:00:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-18,11:10:00,3.4820,3.4820,3.4820,3.4820,1
2012-10-18,11:15:00,3.4840,3.4840,3.4840,3.4840,1
2012-10-18,11:20:00,3.4820,3.4820,3.4820,3.4820,1
2012-10-18,11:30:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-18,11:40:00,3.4800,3.4800,3.4800,3.4800,1
2012-10-18,11:50:00,3.4790,3.4790,3.4780,3.4780,6
2012-10-18,11:55:00,3.4770,3.4770,3.4770,3.4770,4
2012-10-18,12:00:00,3.4780,3.4780,3.4750,3.4750,15
2012-10-18,12:05:00,3.4750,3.4780,3.4750,3.4780,15
2012-10-18,12:10:00,3.4780,3.4780,3.4770,3.4770,3
2012-10-18,12:15:00,3.4760,3.4760,3.4760,3.4760,2
2012-10-18,12:20:00,3.4750,3.4750,3.4750,3.4750,19
2012-10-18,12:25:00,3.4750,3.4780,3.4750,3.4770,11
2012-10-18,12:30:00,3.4750,3.4750,3.4700,3.4700,39
2012-10-18,12:35:00,3.4700,3.4710,3.4690,3.4700,16
2012-10-18,12:40:00,3.4690,3.4720,3.4680,3.4720,24
2012-10-18,12:45:00,3.4710,3.4710,3.4700,3.4710,4
2012-10-18,12:50:00,3.4710,3.4730,3.4710,3.4720,10
2012-10-18,12:55:00,3.4750,3.4750,3.4700,3.4720,30
2012-10-18,13:00:00,3.4710,3.4710,3.4700,3.4700,4
2012-10-18,13:10:00,3.4710,3.4710,3.4670,3.4670,5
2012-10-18,13:15:00,3.4660,3.4700,3.4660,3.4700,16
2012-10-18,13:20:00,3.4680,3.4680,3.4670,3.4680,8
2012-10-18,13:25:00,3.4670,3.4670,3.4670,3.4670,1
2012-10-18,13:30:00,3.4670,3.4680,3.4650,3.4680,6
2012-10-18,13:40:00,3.4690,3.4700,3.4690,3.4700,3
2012-10-18,13:45:00,3.4700,3.4700,3.4680,3.4680,2
2012-10-18,14:00:00,3.4700,3.4740,3.4680,3.4740,9
2012-10-18,14:10:00,3.4740,3.4760,3.4730,3.4760,4
2012-10-18,14:15:00,3.4740,3.4740,3.4710,3.4720,29
2012-10-18,14:20:00,3.4700,3.4720,3.4700,3.4720,4
2012-10-18,14:30:00,3.4710,3.4720,3.4690,3.4710,30
2012-10-18,14:35:00,3.4710,3.4720,3.4710,3.4710,12
2012-10-18,14:40:00,3.4710,3.4720,3.4710,3.4710,6
2012-10-18,14:45:00,3.4700,3.4740,3.4700,3.4740,7
2012-10-18,14:50:00,3.4700,3.4770,3.4700,3.4760,59
2012-10-18,14:55:00,3.4750,3.4750,3.4710,3.4710,17
2012-10-18,15:00:00,3.4710,3.4720,3.4710,3.4710,4
2012-10-18,15:05:00,3.4720,3.4720,3.4720,3.4720,5
2012-10-18,15:10:00,3.4710,3.4710,3.4690,3.4690,8
2012-10-18,15:15:00,3.4680,3.4690,3.4660,3.4660,10
2012-10-18,15:20:00,3.4660,3.4660,3.4650,3.4650,8
2012-10-18,15:25:00,3.4640,3.4640,3.4640,3.4640,5
2012-10-18,15:30:00,3.4640,3.4670,3.4640,3.4660,12
2012-10-18,15:35:00,3.4650,3.4650,3.4650,3.4650,1
2012-10-18,15:45:00,3.4660,3.4680,3.4660,3.4680,2
2012-10-18,15:50:00,3.4690,3.4700,3.4690,3.4690,8
2012-10-18,15:55:00,3.4660,3.4670,3.4660,3.4670,9
2012-10-18,16:00:00,3.4670,3.4690,3.4670,3.4690,7
2012-10-18,16:05:00,3.4670,3.4670,3.4670,3.4670,1
2012-10-18,16:10:00,3.4710,3.4720,3.4710,3.4710,6
2012-10-18,16:15:00,3.4680,3.4680,3.4670,3.4670,5
2012-10-18,16:20:00,3.4680,3.4680,3.4680,3.4680,1
2012-10-18,16:25:00,3.4670,3.4670,3.4670,3.4670,1
2012-10-18,16:30:00,3.4700,3.4730,3.4700,3.4730,13
2012-10-18,16:35:00,3.4730,3.4730,3.4720,3.4720,3
2012-10-18,16:40:00,3.4720,3.4740,3.4720,3.4740,6
2012-10-18,16:45:00,3.4730,3.4730,3.4690,3.4690,8
2012-10-18,16:50:00,3.4680,3.4680,3.4680,3.4680,4
2012-10-18,16:55:00,3.4670,3.4680,3.4670,3.4670,3
2012-10-18,17:00:00,3.4660,3.4660,3.4620,3.4620,26
2012-10-18,17:05:00,3.4620,3.4640,3.4620,3.4640,10
2012-10-18,17:10:00,3.4630,3.4660,3.4630,3.4660,7
2012-10-18,17:15:00,3.4660,3.4670,3.4630,3.4630,37
2012-10-18,17:20:00,3.4620,3.4620,3.4600,3.4600,25
2012-10-18,17:25:00,3.4600,3.4610,3.4600,3.4610,17
2012-10-18,17:30:00,3.4610,3.4620,3.4600,3.4600,4
2012-10-18,17:35:00,3.4610,3.4620,3.4610,3.4620,6
2012-10-18,17:40:00,3.4630,3.4650,3.4620,3.4620,13
2012-10-18,17:45:00,3.4630,3.4630,3.4610,3.4630,9
2012-10-18,17:50:00,3.4630,3.4630,3.4590,3.4600,9
2012-10-18,17:55:00,3.4590,3.4610,3.4550,3.4570,93
2012-10-18,18:00:00,3.4560,3.4610,3.4560,3.4570,63
2012-10-18,18:05:00,3.4570,3.4590,3.4550,3.4590,22
2012-10-18,18:10:00,3.4580,3.4580,3.4540,3.4560,57
2012-10-18,18:15:00,3.4550,3.4550,3.4540,3.4540,8
2012-10-18,18:20:00,3.4550,3.4570,3.4540,3.4570,15
2012-10-18,18:25:00,3.4590,3.4620,3.4550,3.4560,79
2012-10-18,18:30:00,3.4560,3.4570,3.4530,3.4570,39
2012-10-18,18:35:00,3.4570,3.4570,3.4540,3.4570,10
2012-10-18,18:40:00,3.4550,3.4600,3.4550,3.4600,85
2012-10-18,18:45:00,3.4600,3.4620,3.4580,3.4580,22
2012-10-18,18:50:00,3.4570,3.4570,3.4500,3.4500,72
2012-10-18,18:55:00,3.4510,3.4510,3.4480,3.4490,36
2012-10-18,19:00:00,3.4490,3.4540,3.4490,3.4530,50
2012-10-18,19:05:00,3.4520,3.4520,3.4470,3.4490,54
2012-10-18,19:10:00,3.4470,3.4480,3.4450,3.4480,21
2012-10-18,19:15:00,3.4470,3.4470,3.4420,3.4450,42
2012-10-18,19:20:00,3.4470,3.4510,3.4460,3.4510,30
2012-10-18,19:25:00,3.4480,3.4520,3.4480,3.4490,72
2012-10-18,19:30:00,3.4490,3.4520,3.4490,3.4510,149
2012-10-18,19:35:00,3.4490,3.4550,3.4490,3.4550,50
2012-10-18,19:40:00,3.4550,3.4670,3.4550,3.4580,214
2012-10-18,19:45:00,3.4570,3.4690,3.4570,3.4650,193
2012-10-18,19:50:00,3.4660,3.4720,3.4610,3.4630,266
2012-10-18,19:55:00,3.4640,3.4650,3.4540,3.4580,156
2012-10-18,20:00:00,3.4570,3.4590,3.4490,3.4590,266
2012-10-18,20:05:00,3.4580,3.4700,3.4560,3.4650,224
2012-10-18,20:10:00,3.4660,3.4750,3.4610,3.4620,473
2012-10-18,20:15:00,3.4620,3.4640,3.4600,3.4620,96
2012-10-18,20:20:00,3.4630,3.4700,3.4620,3.4620,121
2012-10-18,20:25:00,3.4620,3.4660,3.4610,3.4630,168
2012-10-18,20:30:00,3.4630,3.4640,3.4550,3.4610,257
2012-10-18,20:35:00,3.4610,3.4680,3.4590,3.4660,335
2012-10-18,20:40:00,3.4660,3.4690,3.4610,3.4680,184
2012-10-18,20:45:00,3.4680,3.4730,3.4670,3.4720,304
2012-10-18,20:50:00,3.4720,3.4810,3.4710,3.4760,426
2012-10-18,20:55:00,3.4760,3.4860,3.4740,3.4820,905
2012-10-18,21:00:00,3.4820,3.4840,3.4610,3.4700,1549
2012-10-18,21:05:00,3.4700,3.4710,3.4600,3.4620,961
2012-10-18,21:10:00,3.4620,3.4680,3.4570,3.4660,1595
2012-10-18,21:15:00,3.4660,3.4670,3.4550,3.4600,1062
2012-10-18,21:20:00,3.4600,3.4650,3.4560,3.4590,984
2012-10-18,21:25:00,3.4590,3.4620,3.4570,3.4590,375
2012-10-18,21:30:00,3.4600,3.4610,3.4540,3.4590,761
2012-10-18,21:35:00,3.4600,3.4690,3.4590,3.4660,840
2012-10-18,21:40:00,3.4660,3.4670,3.4610,3.4640,691
2012-10-18,21:45:00,3.4640,3.4660,3.4570,3.4590,520
2012-10-18,21:50:00,3.4580,3.4590,3.4500,3.4510,1282
2012-10-18,21:55:00,3.4510,3.4520,3.4430,3.4480,1543
2012-10-18,22:00:00,3.4480,3.4570,3.4480,3.4560,885
2012-10-18,22:05:00,3.4560,3.4600,3.4520,3.4530,1437
2012-10-18,22:10:00,3.4540,3.4610,3.4540,3.4580,839
2012-10-18,22:15:00,3.4580,3.4650,3.4550,3.4640,1227
2012-10-18,22:20:00,3.4630,3.4630,3.4550,3.4560,978
2012-10-18,22:25:00,3.4560,3.4660,3.4530,3.4640,1109
2012-10-18,22:30:00,3.4570,3.4640,3.4010,3.4570,9898
2012-10-18,22:35:00,3.4560,3.4760,3.4400,3.4670,4394
2012-10-18,22:40:00,3.4680,3.4800,3.4650,3.4730,3343
2012-10-18,22:45:00,3.4730,3.4960,3.4640,3.4950,4885
2012-10-18,22:50:00,3.4950,3.5100,3.4920,3.5000,4471
2012-10-18,22:55:00,3.5010,3.5210,3.4990,3.5120,4110
2012-10-18,23:00:00,3.5120,3.5190,3.5010,3.5030,2967
2012-10-18,23:05:00,3.5030,3.5060,3.4900,3.4940,1828
2012-10-18,23:10:00,3.4940,3.5020,3.4880,3.4910,1391
2012-10-18,23:15:00,3.4900,3.4990,3.4840,3.4930,2214
2012-10-18,23:20:00,3.4930,3.4940,3.4850,3.4890,1392
2012-10-18,23:25:00,3.4900,3.4940,3.4810,3.4880,1170
2012-10-18,23:30:00,3.4890,3.4900,3.4770,3.4790,1843
2012-10-18,23:35:00,3.4790,3.4900,3.4780,3.4810,1268
2012-10-18,23:40:00,3.4820,3.4940,3.4820,3.4910,1248
2012-10-18,23:45:00,3.4910,3.4920,3.4840,3.4880,910
2012-10-18,23:50:00,3.4880,3.4880,3.4800,3.4830,814
2012-10-18,23:55:00,3.4830,3.4890,3.4820,3.4880,474
2012-10-19,00:00:00,3.4870,3.4880,3.4850,3.4860,340
2012-10-19,00:05:00,3.4870,3.4870,3.4770,3.4800,1175
2012-10-19,00:10:00,3.4810,3.4860,3.4780,3.4820,556
2012-10-19,00:15:00,3.4820,3.4900,3.4800,3.4860,684
2012-10-19,00:20:00,3.4860,3.4960,3.4820,3.4940,803
2012-10-19,00:25:00,3.4940,3.4980,3.4880,3.4910,703
2012-10-19,00:30:00,3.4900,3.5010,3.4890,3.4960,731
2012-10-19,00:35:00,3.4970,3.5060,3.4920,3.5050,1033
2012-10-19,00:40:00,3.5050,3.5120,3.5050,3.5100,1387
2012-10-19,00:45:00,3.5100,3.5390,3.5080,3.5320,4840
2012-10-19,00:50:00,3.5320,3.5360,3.5240,3.5250,1719
2012-10-19,00:55:00,3.5240,3.5310,3.5190,3.5280,1448
2012-10-19,01:00:00,3.5280,3.5360,3.5260,3.5300,851
2012-10-19,01:05:00,3.5300,3.5590,3.5300,3.5520,4059
2012-10-19,01:10:00,3.5520,3.5530,3.5390,3.5510,1168
2012-10-19,01:15:00,3.5520,3.5520,3.5440,3.5480,727
2012-10-19,01:20:00,3.5480,3.5610,3.5440,3.5590,1388
2012-10-19,01:25:00,3.5580,3.5790,3.5570,3.5620,3737
2012-10-19,01:30:00,3.5610,3.5630,3.5550,3.5610,781
2012-10-19,01:35:00,3.5620,3.5720,3.5530,3.5700,1697
2012-10-19,01:40:00,3.5690,3.5700,3.5610,3.5680,738
2012-10-19,01:45:00,3.5690,3.5870,3.5680,3.5810,2875
2012-10-19,01:50:00,3.5820,3.5840,3.5700,3.5750,1030
2012-10-19,01:55:00,3.5750,3.5770,3.5680,3.5690,702
2012-10-19,02:00:00,3.5700,3.5710,3.5620,3.5690,1338
2012-10-19,02:05:00,3.5690,3.5810,3.5630,3.5810,1266
2012-10-19,02:10:00,3.5800,3.5850,3.5730,3.5750,1328
2012-10-19,02:15:00,3.5750,3.5790,3.5700,3.5700,1095
2012-10-19,02:20:00,3.5700,3.5730,3.5600,3.5690,1929
2012-10-19,02:25:00,3.5680,3.5910,3.5680,3.5890,5168
2012-10-19,02:30:00,3.5900,3.5910,3.5870,3.5890,1645
2012-10-19,02:35:00,3.5890,3.5890,3.5830,3.5850,446
2012-10-19,02:40:00,3.5850,3.5860,3.5810,3.5820,263
2012-10-19,02:45:00,3.5810,3.5830,3.5790,3.5800,210
2012-10-19,02:50:00,3.5800,3.5840,3.5800,3.5800,283
2012-10-19,02:55:00,3.5790,3.5790,3.5720,3.5740,323
2012-10-19,03:00:00,3.5750,3.5760,3.5720,3.5750,206
2012-10-19,03:05:00,3.5750,3.5760,3.5730,3.5750,220
2012-10-19,03:10:00,3.5750,3.5790,3.5740,3.5780,262
2012-10-19,03:15:00,3.5780,3.5780,3.5770,3.5780,48
2012-10-19,03:20:00,3.5780,3.5800,3.5770,3.5780,102
2012-10-19,03:25:00,3.5780,3.5820,3.5780,3.5820,128
2012-10-19,03:30:00,3.5820,3.5820,3.5790,3.5810,153
2012-10-19,03:35:00,3.5800,3.5830,3.5800,3.5820,121
2012-10-19,03:40:00,3.5830,3.5830,3.5810,3.5820,81
2012-10-19,03:45:00,3.5830,3.5840,3.5820,3.5830,194
2012-10-19,03:50:00,3.5820,3.5830,3.5790,3.5790,148
2012-10-19,03:55:00,3.5790,3.5840,3.5790,3.5840,158
2012-10-19,04:00:00,3.5850,3.5880,3.5850,3.5860,59
2012-10-19,04:05:00,3.5860,3.5880,3.5860,3.5870,51
2012-10-19,04:10:00,3.5880,3.5880,3.5860,3.5870,44
2012-10-19,04:15:00,3.5860,3.5880,3.5850,3.5860,25
2012-10-19,04:20:00,3.5880,3.5880,3.5850,3.5880,66
2012-10-19,04:25:00,3.5880,3.5880,3.5850,3.5860,28
2012-10-19,04:30:00,3.5850,3.5870,3.5840,3.5850,104
2012-10-19,04:35:00,3.5850,3.5860,3.5850,3.5850,36
2012-10-19,04:40:00,3.5850,3.5850,3.5780,3.5780,94
2012-10-19,04:45:00,3.5770,3.5780,3.5740,3.5770,91
2012-10-19,04:50:00,3.5770,3.5820,3.5760,3.5770,33
2012-10-19,04:55:00,3.5770,3.5780,3.5760,3.5780,13
2012-10-19,05:00:00,3.5780,3.5800,3.5780,3.5800,14
2012-10-19,05:05:00,3.5790,3.5790,3.5770,3.5790,14
2012-10-19,05:10:00,3.5790,3.5810,3.5730,3.5810,34
2012-10-19,06:00:00,3.5840,3.5840,3.5760,3.5800,19
2012-10-19,06:05:00,3.5810,3.5810,3.5780,3.5780,5
2012-10-19,06:10:00,3.5780,3.5780,3.5780,3.5780,1
2012-10-19,06:15:00,3.5810,3.5810,3.5790,3.5790,3
2012-10-19,06:20:00,3.5800,3.5800,3.5780,3.5800,3
2012-10-19,06:25:00,3.5800,3.5800,3.5770,3.5780,12
2012-10-19,06:30:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,06:35:00,3.5780,3.5790,3.5780,3.5790,3
2012-10-19,06:40:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,06:45:00,3.5780,3.5780,3.5780,3.5780,1
2012-10-19,06:50:00,3.5790,3.5790,3.5790,3.5790,2
2012-10-19,06:55:00,3.5790,3.5790,3.5790,3.5790,1
2012-10-19,07:00:00,3.5770,3.5780,3.5770,3.5780,3
2012-10-19,07:10:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,07:20:00,3.5780,3.5790,3.5780,3.5790,3
2012-10-19,07:30:00,3.5780,3.5780,3.5780,3.5780,2
2012-10-19,07:40:00,3.5800,3.5800,3.5780,3.5780,2
2012-10-19,07:45:00,3.5800,3.5800,3.5800,3.5800,3
2012-10-19,07:50:00,3.5790,3.5790,3.5780,3.5780,2
2012-10-19,07:55:00,3.5770,3.5790,3.5770,3.5790,2
2012-10-19,08:00:00,3.5790,3.5790,3.5790,3.5790,2
2012-10-19,08:10:00,3.5820,3.5820,3.5770,3.5780,4
2012-10-19,08:15:00,3.5780,3.5800,3.5780,3.5800,2
2012-10-19,08:20:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,08:25:00,3.5780,3.5780,3.5780,3.5780,5
2012-10-19,08:30:00,3.5770,3.5770,3.5770,3.5770,5
2012-10-19,08:40:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,09:00:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,09:05:00,3.5800,3.5800,3.5800,3.5800,2
2012-10-19,09:10:00,3.5780,3.5800,3.5780,3.5780,7
2012-10-19,09:20:00,3.5780,3.5780,3.5780,3.5780,1
2012-10-19,09:25:00,3.5780,3.5780,3.5780,3.5780,1
2012-10-19,09:30:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,09:40:00,3.5770,3.5770,3.5770,3.5770,1
2012-10-19,09:50:00,3.5810,3.5810,3.5810,3.5810,1
2012-10-19,09:55:00,3.5790,3.5800,3.5790,3.5800,4
2012-10-19,10:00:00,3.5790,3.5790,3.5790,3.5790,1
2012-10-19,10:05:00,3.5790,3.5790,3.5790,3.5790,2
2012-10-19,10:20:00,3.5760,3.5760,3.5760,3.5760,2
2012-10-19,10:30:00,3.5800,3.5800,3.5780,3.5780,6
2012-10-19,10:35:00,3.5760,3.5760,3.5760,3.5760,2
2012-10-19,10:40:00,3.5760,3.5860,3.5760,3.5830,45
2012-10-19,10:45:00,3.5760,3.5840,3.5760,3.5760,12
2012-10-19,10:50:00,3.5830,3.5830,3.5830,3.5830,1
2012-10-19,11:00:00,3.5780,3.5780,3.5770,3.5770,2
2012-10-19,11:05:00,3.5760,3.5770,3.5740,3.5740,10
2012-10-19,11:10:00,3.5770,3.5770,3.5740,3.5770,3
2012-10-19,11:15:00,3.5790,3.5790,3.5750,3.5750,3
2012-10-19,11:20:00,3.5740,3.5740,3.5740,3.5740,1
2012-10-19,11:25:00,3.5740,3.5740,3.5680,3.5690,47
2012-10-19,11:30:00,3.5680,3.5690,3.5650,3.5650,51
2012-10-19,11:35:00,3.5670,3.5680,3.5670,3.5680,6
2012-10-19,11:40:00,3.5660,3.5680,3.5660,3.5670,3
2012-10-19,11:45:00,3.5670,3.5670,3.5660,3.5660,9
2012-10-19,11:50:00,3.5650,3.5650,3.5650,3.5650,3
2012-10-19,11:55:00,3.5650,3.5650,3.5630,3.5630,10
2012-10-19,12:00:00,3.5630,3.5710,3.5630,3.5640,6
2012-10-19,12:05:00,3.5630,3.5630,3.5630,3.5630,1
2012-10-19,12:10:00,3.5630,3.5630,3.5630,3.5630,2
2012-10-19,12:20:00,3.5660,3.5670,3.5650,3.5650,17
2012-10-19,12:25:00,3.5650,3.5650,3.5650,3.5650,8
2012-10-19,12:30:00,3.5640,3.5660,3.5630,3.5630,18
2012-10-19,12:35:00,3.5620,3.5620,3.5610,3.5610,64
2012-10-19,12:40:00,3.5610,3.5630,3.5610,3.5630,14
2012-10-19,12:45:00,3.5620,3.5620,3.5620,3.5620,6
2012-10-19,12:50:00,3.5620,3.5620,3.5600,3.5600,24
2012-10-19,12:55:00,3.5600,3.5600,3.5590,3.5590,44
2012-10-19,13:00:00,3.5590,3.5620,3.5590,3.5620,26
2012-10-19,13:05:00,3.5630,3.5750,3.5630,3.5740,65
2012-10-19,13:10:00,3.5740,3.5810,3.5740,3.5810,49
2012-10-19,13:15:00,3.5800,3.5850,3.5800,3.5820,61
2012-10-19,13:20:00,3.5820,3.5830,3.5790,3.5790,40
2012-10-19,13:25:00,3.5790,3.5790,3.5770,3.5770,9
2012-10-19,13:30:00,3.5780,3.5830,3.5780,3.5820,30
2012-10-19,13:35:00,3.5810,3.5840,3.5810,3.5840,16
2012-10-19,13:40:00,3.5850,3.5890,3.5850,3.5860,44
2012-10-19,13:45:00,3.5850,3.5900,3.5850,3.5880,38
2012-10-19,13:50:00,3.5900,3.5950,3.5900,3.5950,169
2012-10-19,13:55:00,3.5940,3.5980,3.5940,3.5950,157
2012-10-19,14:00:00,3.5940,3.5940,3.5930,3.5940,9
2012-10-19,14:05:00,3.5910,3.5940,3.5910,3.5940,25
2012-10-19,14:10:00,3.5940,3.5940,3.5900,3.5900,18
2012-10-19,14:15:00,3.5910,3.5910,3.5880,3.5890,17
2012-10-19,14:20:00,3.5880,3.5890,3.5880,3.5890,2
2012-10-19,14:25:00,3.5900,3.5900,3.5900,3.5900,6
2012-10-19,14:30:00,3.5870,3.5870,3.5850,3.5850,22
2012-10-19,14:35:00,3.5860,3.5860,3.5850,3.5850,5
2012-10-19,14:40:00,3.5850,3.5870,3.5850,3.5850,21
2012-10-19,14:45:00,3.5850,3.5850,3.5820,3.5820,4
2012-10-19,14:50:00,3.5840,3.5840,3.5820,3.5820,6
2012-10-19,14:55:00,3.5820,3.5820,3.5820,3.5820,7
2012-10-19,15:00:00,3.5820,3.5840,3.5820,3.5840,18
2012-10-19,15:05:00,3.5840,3.5840,3.5760,3.5770,39
2012-10-19,15:10:00,3.5760,3.5810,3.5760,3.5800,16
2012-10-19,15:15:00,3.5790,3.5800,3.5770,3.5800,11
2012-10-19,15:20:00,3.5830,3.5850,3.5810,3.5840,8
2012-10-19,15:25:00,3.5830,3.5870,3.5830,3.5860,24
2012-10-19,15:30:00,3.5870,3.5890,3.5860,3.5870,65
2012-10-19,15:35:00,3.5880,3.5900,3.5880,3.5880,14
2012-10-19,15:40:00,3.5870,3.5870,3.5820,3.5820,22
2012-10-19,15:45:00,3.5830,3.5850,3.5830,3.5840,9
2012-10-19,15:50:00,3.5820,3.5840,3.5820,3.5820,12
2012-10-19,15:55:00,3.5840,3.5850,3.5830,3.5830,25
2012-10-19,16:00:00,3.5830,3.5830,3.5820,3.5820,5
2012-10-19,16:05:00,3.5820,3.5820,3.5810,3.5810,7
2012-10-19,16:10:00,3.5790,3.5810,3.5780,3.5780,5
2012-10-19,16:15:00,3.5770,3.5770,3.5760,3.5760,7
2012-10-19,16:20:00,3.5760,3.5770,3.5730,3.5730,29
2012-10-19,16:25:00,3.5730,3.5870,3.5730,3.5860,133
2012-10-19,16:30:00,3.5830,3.5840,3.5800,3.5820,41
2012-10-19,16:35:00,3.5820,3.5820,3.5790,3.5800,36
2012-10-19,16:40:00,3.5800,3.5800,3.5780,3.5780,8
2012-10-19,16:45:00,3.5780,3.5820,3.5780,3.5820,21
2012-10-19,16:50:00,3.5850,3.5850,3.5820,3.5820,12
2012-10-19,16:55:00,3.5800,3.5810,3.5800,3.5800,3
2012-10-19,17:00:00,3.5800,3.5810,3.5790,3.5810,20
2012-10-19,17:05:00,3.5810,3.5820,3.5810,3.5820,8
2012-10-19,17:10:00,3.5820,3.5840,3.5800,3.5800,56
2012-10-19,17:15:00,3.5790,3.5790,3.5790,3.5790,20
2012-10-19,17:20:00,3.5760,3.5790,3.5750,3.5780,27
2012-10-19,17:25:00,3.5780,3.5780,3.5740,3.5740,18
2012-10-19,17:30:00,3.5770,3.5800,3.5760,3.5800,41
2012-10-19,17:35:00,3.5800,3.5800,3.5780,3.5780,7
2012-10-19,17:40:00,3.5780,3.5850,3.5760,3.5840,85
2012-10-19,17:45:00,3.5840,3.5950,3.5830,3.5950,199
2012-10-19,17:50:00,3.5960,3.5980,3.5930,3.5950,124
2012-10-19,17:55:00,3.5950,3.6160,3.5950,3.6160,534
2012-10-19,18:00:00,3.6160,3.6230,3.6120,3.6120,294
2012-10-19,18:05:00,3.6120,3.6120,3.6010,3.6010,137
2012-10-19,18:10:00,3.6010,3.6150,3.5960,3.6150,134
2012-10-19,18:15:00,3.6140,3.6140,3.6070,3.6090,70
2012-10-19,18:20:00,3.6090,3.6100,3.6070,3.6090,79
2012-10-19,18:25:00,3.6100,3.6160,3.6090,3.6110,134
2012-10-19,18:30:00,3.6090,3.6170,3.6070,3.6100,130
2012-10-19,18:35:00,3.6110,3.6130,3.6060,3.6110,154
2012-10-19,18:40:00,3.6120,3.6220,3.6120,3.6160,111
2012-10-19,18:45:00,3.6160,3.6220,3.6160,3.6180,77
2012-10-19,18:50:00,3.6170,3.6220,3.6170,3.6200,170
2012-10-19,18:55:00,3.6210,3.6210,3.6100,3.6170,152
2012-10-19,19:00:00,3.6180,3.6180,3.6090,3.6100,113
2012-10-19,19:05:00,3.6100,3.6160,3.6100,3.6100,87
2012-10-19,19:10:00,3.6100,3.6210,3.6100,3.6210,144
2012-10-19,19:15:00,3.6210,3.6230,3.6090,3.6100,691
2012-10-19,19:20:00,3.6130,3.6130,3.6100,3.6110,62
2012-10-19,19:25:00,3.6110,3.6130,3.6100,3.6120,46
2012-10-19,19:30:00,3.6120,3.6230,3.6120,3.6220,288
2012-10-19,19:35:00,3.6200,3.6230,3.6190,3.6210,140
2012-10-19,19:40:00,3.6220,3.6280,3.6180,3.6250,308
2012-10-19,19:45:00,3.6250,3.6290,3.6220,3.6260,312
2012-10-19,19:50:00,3.6250,3.6290,3.6220,3.6250,226
2012-10-19,19:55:00,3.6260,3.6370,3.6260,3.6270,758
2012-10-19,20:00:00,3.6280,3.6340,3.6230,3.6280,572
2012-10-19,20:05:00,3.6280,3.6340,3.6240,3.6300,482
2012-10-19,20:10:00,3.6310,3.6370,3.6240,3.6240,633
2012-10-19,20:15:00,3.6250,3.6330,3.6210,3.6310,603
2012-10-19,20:20:00,3.6320,3.6450,3.6270,3.6430,928
2012-10-19,20:25:00,3.6420,3.6470,3.6310,3.6330,1011
2012-10-19,20:30:00,3.6320,3.6350,3.6250,3.6310,605
2012-10-19,20:35:00,3.6310,3.6340,3.6270,3.6290,322
2012-10-19,20:40:00,3.6280,3.6360,3.6270,3.6360,439
2012-10-19,20:45:00,3.6350,3.6380,3.6300,3.6300,233
2012-10-19,20:50:00,3.6300,3.6340,3.6240,3.6290,928
2012-10-19,20:55:00,3.6290,3.6340,3.6230,3.6340,526
2012-10-19,21:00:00,3.6330,3.6340,3.6220,3.6330,2659
2012-10-19,21:05:00,3.6330,3.6340,3.6160,3.6200,1592
2012-10-19,21:10:00,3.6200,3.6270,3.6120,3.6130,1040
2012-10-19,21:15:00,3.6120,3.6150,3.6010,3.6020,1793
2012-10-19,21:20:00,3.6030,3.6140,3.6010,3.6100,1005
2012-10-19,21:25:00,3.6100,3.6140,3.6030,3.6070,1059
2012-10-19,21:30:00,3.6060,3.6080,3.5990,3.6030,1256
2012-10-19,21:35:00,3.6020,3.6050,3.5970,3.6000,948
2012-10-19,21:40:00,3.6000,3.6000,3.5930,3.5970,1204
2012-10-19,21:45:00,3.5970,3.6060,3.5970,3.6030,646
2012-10-19,21:50:00,3.6040,3.6180,3.6040,3.6120,1016
2012-10-19,21:55:00,3.6120,3.6150,3.6090,3.6110,474
2012-10-19,22:00:00,3.6110,3.6200,3.6110,3.6130,931
2012-10-19,22:05:00,3.6140,3.6200,3.6080,3.6160,1183
2012-10-19,22:10:00,3.6150,3.6180,3.6100,3.6130,547
2012-10-19,22:15:00,3.6130,3.6210,3.6120,3.6150,586
2012-10-19,22:20:00,3.6150,3.6150,3.6040,3.6060,1019
2012-10-19,22:25:00,3.6050,3.6120,3.6040,3.6110,212
2012-10-19,22:30:00,3.6110,3.6170,3.6090,3.6120,349
2012-10-19,22:35:00,3.6130,3.6160,3.6070,3.6140,400
2012-10-19,22:40:00,3.6130,3.6160,3.6120,3.6140,233
2012-10-19,22:45:00,3.6150,3.6240,3.6130,3.6220,1045
2012-10-19,22:50:00,3.6220,3.6240,3.6180,3.6220,410
2012-10-19,22:55:00,3.6220,3.6230,3.6200,3.6220,280
2012-10-19,23:00:00,3.6220,3.6230,3.6140,3.6150,312
2012-10-19,23:05:00,3.6140,3.6170,3.6060,3.6120,599
2012-10-19,23:10:00,3.6120,3.6150,3.6090,3.6110,340
2012-10-19,23:15:00,3.6120,3.6220,3.6110,3.6210,617
2012-10-19,23:20:00,3.6210,3.6220,3.6180,3.6180,302
2012-10-19,23:25:00,3.6170,3.6320,3.6170,3.6240,1367
2012-10-19,23:30:00,3.6240,3.6310,3.6230,3.6290,463
2012-10-19,23:35:00,3.6280,3.6300,3.6220,3.6240,396
2012-10-19,23:40:00,3.6230,3.6300,3.6200,3.6270,536
2012-10-19,23:45:00,3.6270,3.6350,3.6270,3.6290,662
2012-10-19,23:50:00,3.6290,3.6340,3.6270,3.6330,599
2012-10-19,23:55:00,3.6320,3.6340,3.6260,3.6300,712
2012-10-20,00:00:00,3.6300,3.6320,3.6260,3.6280,238
2012-10-20,00:05:00,3.6270,3.6300,3.6220,3.6250,1217
2012-10-20,00:10:00,3.6250,3.6440,3.6250,3.6440,1378
2012-10-20,00:15:00,3.6430,3.6440,3.6340,3.6410,779
2012-10-20,00:20:00,3.6410,3.6430,3.6250,3.6300,1021
2012-10-20,00:25:00,3.6290,3.6330,3.6170,3.6170,1015
2012-10-20,00:30:00,3.6180,3.6310,3.6170,3.6290,751
2012-10-20,00:35:00,3.6290,3.6300,3.6110,3.6130,829
2012-10-20,00:40:00,3.6140,3.6220,3.6070,3.6080,745
2012-10-20,00:45:00,3.6090,3.6180,3.6050,3.6180,780
2012-10-20,00:50:00,3.6180,3.6270,3.6160,3.6240,580
2012-10-20,00:55:00,3.6260,3.6280,3.6220,3.6270,341
2012-10-20,01:00:00,3.6270,3.6280,3.6210,3.6260,272
2012-10-20,01:05:00,3.6270,3.6350,3.6240,3.6330,726
2012-10-20,01:10:00,3.6330,3.6450,3.6300,3.6430,1049
2012-10-20,01:15:00,3.6450,3.6450,3.6330,3.6380,597
2012-10-20,01:20:00,3.6390,3.6390,3.6320,3.6330,256
2012-10-20,01:25:00,3.6320,3.6320,3.6220,3.6260,523
2012-10-20,01:30:00,3.6270,3.6330,3.6210,3.6290,465
2012-10-20,01:35:00,3.6300,3.6300,3.6140,3.6150,691
2012-10-20,01:40:00,3.6150,3.6200,3.6130,3.6170,449
2012-10-20,01:45:00,3.6170,3.6210,3.6130,3.6210,637
2012-10-20,01:50:00,3.6210,3.6300,3.6210,3.6300,545
2012-10-20,01:55:00,3.6290,3.6360,3.6280,3.6330,586
2012-10-20,02:00:00,3.6330,3.6440,3.6290,3.6430,930
2012-10-20,02:05:00,3.6430,3.6470,3.6340,3.6420,646
2012-10-20,02:10:00,3.6420,3.6420,3.6290,3.6370,536
2012-10-20,02:15:00,3.6360,3.6400,3.6300,3.6320,583
2012-10-20,02:20:00,3.6320,3.6330,3.6210,3.6280,986
2012-10-20,02:25:00,3.6290,3.6300,3.6150,3.6160,2233
2012-10-20,02:30:00,3.6160,3.6160,3.6100,3.6130,814
2012-10-20,02:35:00,3.6130,3.6140,3.6120,3.6120,211
2012-10-20,02:40:00,3.6130,3.6130,3.6090,3.6100,231
2012-10-20,02:45:00,3.6100,3.6110,3.6060,3.6080,234
2012-10-20,02:50:00,3.6080,3.6090,3.6000,3.6050,429
2012-10-20,02:55:00,3.6040,3.6040,3.5990,3.6010,161
2012-10-20,03:00:00,3.6010,3.6030,3.5960,3.6020,298
2012-10-20,03:05:00,3.6030,3.6050,3.6020,3.6050,103
2012-10-20,03:10:00,3.6050,3.6060,3.6030,3.6040,52
2012-10-20,03:15:00,3.6040,3.6050,3.6000,3.6030,166
2012-10-20,03:20:00,3.6030,3.6040,3.6000,3.6000,56
2012-10-20,03:25:00,3.6010,3.6020,3.5970,3.5980,110
2012-10-20,03:30:00,3.5980,3.5980,3.5960,3.5970,104
2012-10-20,03:35:00,3.5970,3.5980,3.5960,3.5980,105
2012-10-20,03:40:00,3.5980,3.5980,3.5930,3.5970,248
2012-10-20,03:45:00,3.5960,3.5980,3.5930,3.5930,117
2012-10-20,03:50:00,3.5930,3.5940,3.5920,3.5930,77
2012-10-20,03:55:00,3.5920,3.5940,3.5900,3.5920,293
2012-10-20,04:00:00,3.5920,3.5930,3.5900,3.5900,60
2012-10-20,04:05:00,3.5910,3.5910,3.5800,3.5830,344
2012-10-20,04:10:00,3.5840,3.5860,3.5820,3.5820,68
2012-10-20,04:15:00,3.5840,3.5850,3.5840,3.5850,26
2012-10-20,04:20:00,3.5860,3.5860,3.5790,3.5820,123
2012-10-20,04:25:00,3.5830,3.5830,3.5800,3.5800,23
2012-10-20,04:30:00,3.5790,3.5810,3.5780,3.5810,15
2012-10-20,04:35:00,3.5810,3.5810,3.5790,3.5800,83
2012-10-20,04:40:00,3.5820,3.5830,3.5800,3.5830,22
2012-10-20,04:45:00,3.5840,3.5840,3.5840,3.5840,13
2012-10-20,04:50:00,3.5850,3.5880,3.5850,3.5870,23
2012-10-20,04:55:00,3.5870,3.5880,3.5870,3.5870,12
2012-10-20,05:00:00,3.5880,3.5880,3.5830,3.5830,59
2012-10-20,05:05:00,3.5840,3.5840,3.5830,3.5840,29
2012-10-20,05:10:00,3.5840,3.5840,3.5790,3.5790,129
2012-10-22,06:00:00,3.6170,3.6230,3.6170,3.6230,238
2012-10-22,06:05:00,3.6190,3.6240,3.6190,3.6230,13
2012-10-22,06:10:00,3.6210,3.6310,3.6210,3.6310,42
2012-10-22,06:15:00,3.6280,3.6350,3.6260,3.6330,33
2012-10-22,06:20:00,3.6320,3.6390,3.6310,3.6310,80
2012-10-22,06:25:00,3.6330,3.6360,3.6330,3.6340,11
2012-10-22,06:30:00,3.6310,3.6310,3.6250,3.6290,95
2012-10-22,06:35:00,3.6280,3.6290,3.6280,3.6280,23
2012-10-22,06:40:00,3.6280,3.6300,3.6280,3.6280,7
2012-10-22,06:45:00,3.6280,3.6280,3.6280,3.6280,2
2012-10-22,06:50:00,3.6280,3.6280,3.6280,3.6280,1
2012-10-22,06:55:00,3.6270,3.6270,3.6240,3.6240,51
2012-10-22,07:00:00,3.6240,3.6270,3.6240,3.6270,6
2012-10-22,07:05:00,3.6270,3.6300,3.6270,3.6270,10
2012-10-22,07:10:00,3.6260,3.6270,3.6260,3.6270,3
2012-10-22,07:15:00,3.6270,3.6270,3.6260,3.6260,2
2012-10-22,07:20:00,3.6240,3.6240,3.6180,3.6180,46
2012-10-22,07:25:00,3.6190,3.6220,3.6170,3.6170,11
2012-10-22,07:30:00,3.6160,3.6190,3.6130,3.6190,12
2012-10-22,07:35:00,3.6190,3.6190,3.6130,3.6130,2
2012-10-22,07:45:00,3.6160,3.6160,3.6160,3.6160,1
2012-10-22,07:50:00,3.6160,3.6160,3.6140,3.6160,4
2012-10-22,07:55:00,3.6140,3.6140,3.6130,3.6130,2
2012-10-22,08:00:00,3.6140,3.6150,3.6140,3.6150,2
2012-10-22,08:10:00,3.6150,3.6150,3.6150,3.6150,1
2012-10-22,08:15:00,3.6130,3.6130,3.6120,3.6120,14
2012-10-22,08:20:00,3.6120,3.6120,3.6100,3.6100,10
2012-10-22,08:25:00,3.6100,3.6120,3.6100,3.6120,2
2012-10-22,08:30:00,3.6100,3.6100,3.6100,3.6100,2
2012-10-22,08:35:00,3.6130,3.6130,3.6130,3.6130,1
2012-10-22,08:40:00,3.6130,3.6130,3.6100,3.6100,10
2012-10-22,08:45:00,3.6110,3.6110,3.6110,3.6110,1
2012-10-22,08:55:00,3.6100,3.6100,3.6100,3.6100,3
2012-10-22,09:00:00,3.6120,3.6130,3.6120,3.6130,6
2012-10-22,09:05:00,3.6140,3.6140,3.6140,3.6140,1
2012-10-22,09:10:00,3.6120,3.6140,3.6120,3.6140,2
2012-10-22,09:15:00,3.6130,3.6140,3.6130,3.6140,4
2012-10-22,09:20:00,3.6120,3.6150,3.6120,3.6120,6
2012-10-22,09:25:00,3.6160,3.6170,3.6160,3.6160,7
2012-10-22,09:30:00,3.6170,3.6170,3.6100,3.6100,48
2012-10-22,09:35:00,3.6100,3.6160,3.6100,3.6160,38
2012-10-22,09:40:00,3.6170,3.6170,3.6160,3.6160,4
2012-10-22,09:45:00,3.6150,3.6150,3.6150,3.6150,1
2012-10-22,09:50:00,3.6150,3.6160,3.6150,3.6150,7
2012-10-22,09:55:00,3.6170,3.6170,3.6160,3.6170,3
2012-10-22,10:00:00,3.6160,3.6160,3.6160,3.6160,1
2012-10-22,10:10:00,3.6180,3.6180,3.6160,3.6180,6
2012-10-22,10:15:00,3.6170,3.6170,3.6170,3.6170,1
2012-10-22,10:25:00,3.6190,3.6190,3.6170,3.6170,3
2012-10-22,10:30:00,3.6170,3.6170,3.6170,3.6170,4
2012-10-22,10:40:00,3.6200,3.6200,3.6200,3.6200,1
2012-10-22,10:50:00,3.6200,3.6200,3.6200,3.6200,1
2012-10-22,11:00:00,3.6200,3.6250,3.6200,3.6240,90
2012-10-22,11:10:00,3.6190,3.6230,3.6190,3.6230,3
2012-10-22,11:15:00,3.6240,3.6240,3.6240,3.6240,2
2012-10-22,11:20:00,3.6180,3.6210,3.6180,3.6200,11
2012-10-22,11:30:00,3.6180,3.6220,3.6180,3.6220,2
2012-10-22,11:35:00,3.6220,3.6240,3.6220,3.6240,14
2012-10-22,11:45:00,3.6240,3.6280,3.6240,3.6270,47
2012-10-22,11:50:00,3.6280,3.6290,3.6230,3.6290,10
2012-10-22,11:55:00,3.6230,3.6240,3.6230,3.6240,2
2012-10-22,12:00:00,3.6270,3.6270,3.6270,3.6270,2
2012-10-22,12:10:00,3.6260,3.6260,3.6250,3.6250,5
2012-10-22,12:15:00,3.6220,3.6240,3.6220,3.6240,2
2012-10-22,12:20:00,3.6260,3.6270,3.6260,3.6270,6
2012-10-22,12:30:00,3.6260,3.6260,3.6260,3.6260,1
2012-10-22,12:35:00,3.6280,3.6280,3.6270,3.6270,20
2012-10-22,12:40:00,3.6290,3.6290,3.6220,3.6230,49
2012-10-22,12:45:00,3.6230,3.6240,3.6220,3.6240,13
2012-10-22,12:50:00,3.6230,3.6230,3.6200,3.6200,4
2012-10-22,12:55:00,3.6200,3.6210,3.6190,3.6210,8
2012-10-22,13:00:00,3.6210,3.6210,3.6170,3.6170,16
2012-10-22,13:05:00,3.6170,3.6170,3.6150,3.6160,10
2012-10-22,13:10:00,3.6180,3.6200,3.6170,3.6170,11
2012-10-22,13:15:00,3.6160,3.6160,3.6150,3.6150,13
2012-10-22,13:20:00,3.6140,3.6140,3.6130,3.6130,5
2012-10-22,13:25:00,3.6130,3.6160,3.6130,3.6150,22
2012-10-22,13:30:00,3.6130,3.6130,3.6110,3.6130,31
2012-10-22,13:35:00,3.6130,3.6150,3.6120,3.6120,47
2012-10-22,13:40:00,3.6110,3.6120,3.6110,3.6110,18
2012-10-22,13:45:00,3.6110,3.6110,3.6100,3.6110,48
2012-10-22,13:50:00,3.6110,3.6110,3.6100,3.6110,9
2012-10-22,13:55:00,3.6100,3.6120,3.6100,3.6120,6
2012-10-22,14:00:00,3.6120,3.6120,3.6110,3.6110,4
2012-10-22,14:05:00,3.6120,3.6160,3.6120,3.6150,29
2012-10-22,14:10:00,3.6140,3.6140,3.6140,3.6140,2
2012-10-22,14:15:00,3.6150,3.6180,3.6150,3.6160,20
2012-10-22,14:20:00,3.6160,3.6160,3.6140,3.6150,32
2012-10-22,14:25:00,3.6120,3.6120,3.6100,3.6100,16
2012-10-22,14:30:00,3.6100,3.6100,3.6100,3.6100,57
2012-10-22,14:35:00,3.6110,3.6120,3.6110,3.6110,20
2012-10-22,14:40:00,3.6110,3.6110,3.6110,3.6110,2
2012-10-22,14:45:00,3.6100,3.6110,3.6100,3.6110,24
2012-10-22,14:50:00,3.6140,3.6140,3.6140,3.6140,1
2012-10-22,14:55:00,3.6160,3.6180,3.6160,3.6180,6
2012-10-22,15:00:00,3.6160,3.6180,3.6160,3.6160,3
2012-10-22,15:05:00,3.6130,3.6130,3.6110,3.6110,5
2012-10-22,15:10:00,3.6110,3.6130,3.6100,3.6120,22
2012-10-22,15:15:00,3.6130,3.6130,3.6110,3.6110,11
2012-10-22,15:20:00,3.6120,3.6130,3.6120,3.6130,8
2012-10-22,15:25:00,3.6130,3.6150,3.6130,3.6150,11
2012-10-22,15:30:00,3.6140,3.6140,3.6140,3.6140,3
2012-10-22,15:35:00,3.6110,3.6130,3.6110,3.6120,7
2012-10-22,15:40:00,3.6120,3.6120,3.6080,3.6090,15
2012-10-22,15:45:00,3.6110,3.6160,3.6100,3.6160,11
2012-10-22,15:50:00,3.6140,3.6140,3.6120,3.6120,5
2012-10-22,15:55:00,3.6110,3.6120,3.6070,3.6070,40
2012-10-22,16:00:00,3.6070,3.6080,3.6040,3.6060,38
2012-10-22,16:05:00,3.6060,3.6060,3.6040,3.6050,13
2012-10-22,16:10:00,3.6060,3.6060,3.6040,3.6040,5
2012-10-22,16:15:00,3.6050,3.6050,3.6030,3.6040,13
2012-10-22,16:20:00,3.6030,3.6050,3.6030,3.6050,4
2012-10-22,16:25:00,3.6050,3.6080,3.6050,3.6080,22
2012-10-22,16:30:00,3.6070,3.6080,3.6060,3.6060,6
2012-10-22,16:35:00,3.6070,3.6090,3.6070,3.6090,6
2012-10-22,16:40:00,3.6100,3.6110,3.6100,3.6110,14
2012-10-22,16:45:00,3.6120,3.6130,3.6100,3.6100,28
2012-10-22,16:50:00,3.6110,3.6120,3.6070,3.6080,26
2012-10-22,16:55:00,3.6080,3.6080,3.5980,3.6020,62
2012-10-22,17:00:00,3.6030,3.6060,3.6010,3.6010,42
2012-10-22,17:05:00,3.6000,3.6010,3.5970,3.5970,47
2012-10-22,17:10:00,3.5960,3.5990,3.5950,3.5990,38
2012-10-22,17:15:00,3.6000,3.6120,3.5990,3.6120,119
2012-10-22,17:20:00,3.6120,3.6120,3.6090,3.6090,23
2012-10-22,17:25:00,3.6080,3.6120,3.6080,3.6090,13
2012-10-22,17:30:00,3.6090,3.6100,3.6060,3.6060,9
2012-10-22,17:35:00,3.6060,3.6060,3.6040,3.6060,11
2012-10-22,17:40:00,3.6060,3.6090,3.6060,3.6090,7
2012-10-22,17:45:00,3.6080,3.6080,3.5980,3.5980,32
2012-10-22,17:50:00,3.5990,3.6030,3.5990,3.6020,23
2012-10-22,17:55:00,3.6020,3.6020,3.6020,3.6020,2
2012-10-22,18:00:00,3.6020,3.6090,3.5990,3.6090,38
2012-10-22,18:05:00,3.6080,3.6120,3.6060,3.6120,78
2012-10-22,18:10:00,3.6120,3.6180,3.6090,3.6100,101
2012-10-22,18:15:00,3.6100,3.6170,3.6100,3.6120,34
2012-10-22,18:20:00,3.6110,3.6130,3.6090,3.6130,19
2012-10-22,18:25:00,3.6080,3.6170,3.6080,3.6170,42
2012-10-22,18:30:00,3.6170,3.6200,3.6160,3.6170,91
2012-10-22,18:35:00,3.6170,3.6170,3.6120,3.6120,25
2012-10-22,18:40:00,3.6110,3.6200,3.6100,3.6170,147
2012-10-22,18:45:00,3.6150,3.6160,3.6100,3.6120,55
2012-10-22,18:50:00,3.6110,3.6130,3.6070,3.6110,63
2012-10-22,18:55:00,3.6110,3.6230,3.6110,3.6220,109
2012-10-22,19:00:00,3.6190,3.6190,3.6140,3.6140,59
2012-10-22,19:05:00,3.6140,3.6150,3.6120,3.6130,61
2012-10-22,19:10:00,3.6140,3.6210,3.6130,3.6180,43
2012-10-22,19:15:00,3.6180,3.6190,3.6160,3.6170,10
2012-10-22,19:20:00,3.6170,3.6220,3.6160,3.6220,56
2012-10-22,19:25:00,3.6220,3.6270,3.6210,3.6210,91
2012-10-22,19:30:00,3.6200,3.6320,3.6200,3.6280,238
2012-10-22,19:35:00,3.6270,3.6370,3.6260,3.6370,322
2012-10-22,19:40:00,3.6370,3.6400,3.6340,3.6340,159
2012-10-22,19:45:00,3.6340,3.6400,3.6320,3.6400,320
2012-10-22,19:50:00,3.6360,3.6400,3.6360,3.6380,83
2012-10-22,19:55:00,3.6390,3.6480,3.6360,3.6440,396
2012-10-22,20:00:00,3.6410,3.6480,3.6370,3.6380,423
2012-10-22,20:05:00,3.6370,3.6420,3.6360,3.6390,258
2012-10-22,20:10:00,3.6380,3.6450,3.6360,3.6410,299
2012-10-22,20:15:00,3.6410,3.6420,3.6270,3.6320,246
2012-10-22,20:20:00,3.6330,3.6330,3.6170,3.6250,529
2012-10-22,20:25:00,3.6250,3.6270,3.6190,3.6240,281
2012-10-22,20:30:00,3.6230,3.6270,3.6080,3.6170,725
2012-10-22,20:35:00,3.6180,3.6220,3.6140,3.6200,420
2012-10-22,20:40:00,3.6200,3.6240,3.6160,3.6170,325
2012-10-22,20:45:00,3.6170,3.6180,3.5930,3.5950,1163
2012-10-22,20:50:00,3.5950,3.6040,3.5910,3.5940,707
2012-10-22,20:55:00,3.5940,3.6090,3.5940,3.6070,497
2012-10-22,21:00:00,3.6060,3.6140,3.5950,3.5970,2231
2012-10-22,21:05:00,3.5970,3.6040,3.5960,3.5970,1104
2012-10-22,21:10:00,3.5970,3.6070,3.5960,3.6000,865
2012-10-22,21:15:00,3.6010,3.6120,3.6000,3.6050,1017
2012-10-22,21:20:00,3.6060,3.6240,3.6050,3.6190,1381
2012-10-22,21:25:00,3.6190,3.6200,3.6140,3.6160,317
2012-10-22,21:30:00,3.6160,3.6180,3.6130,3.6160,338
2012-10-22,21:35:00,3.6170,3.6370,3.6170,3.6340,1651
2012-10-22,21:40:00,3.6340,3.6350,3.6270,3.6310,865
2012-10-22,21:45:00,3.6320,3.6330,3.6180,3.6190,1501
2012-10-22,21:50:00,3.6200,3.6260,3.6190,3.6220,1003
2012-10-22,21:55:00,3.6220,3.6290,3.6200,3.6230,711
2012-10-22,22:00:00,3.6220,3.6320,3.6210,3.6270,794
2012-10-22,22:05:00,3.6260,3.6290,3.6230,3.6260,700
2012-10-22,22:10:00,3.6260,3.6300,3.6220,3.6260,524
2012-10-22,22:15:00,3.6260,3.6270,3.6200,3.6220,657
2012-10-22,22:20:00,3.6220,3.6230,3.6130,3.6170,1249
2012-10-22,22:25:00,3.6170,3.6210,3.6130,3.6180,674
2012-10-22,22:30:00,3.6180,3.6190,3.6130,3.6150,826
2012-10-22,22:35:00,3.6150,3.6160,3.6040,3.6060,1115
2012-10-22,22:40:00,3.6060,3.6110,3.6040,3.6040,967
2012-10-22,22:45:00,3.6040,3.6110,3.6030,3.6100,880
2012-10-22,22:50:00,3.6100,3.6150,3.6090,3.6140,855
2012-10-22,22:55:00,3.6140,3.6160,3.6100,3.6120,786
2012-10-22,23:00:00,3.6120,3.6210,3.6120,3.6170,742
2012-10-22,23:05:00,3.6170,3.6180,3.6150,3.6160,99
2012-10-22,23:10:00,3.6150,3.6170,3.6120,3.6150,150
2012-10-22,23:15:00,3.6150,3.6160,3.6060,3.6100,502
2012-10-22,23:20:00,3.6100,3.6170,3.6100,3.6150,289
2012-10-22,23:25:00,3.6140,3.6150,3.6070,3.6110,243
2012-10-22,23:30:00,3.6110,3.6130,3.6070,3.6070,523
2012-10-22,23:35:00,3.6060,3.6080,3.5970,3.6000,834
2012-10-22,23:40:00,3.5990,3.6030,3.5830,3.5900,1799
2012-10-22,23:45:00,3.5900,3.5900,3.5730,3.5750,2142
2012-10-22,23:50:00,3.5750,3.5770,3.5630,3.5720,2499
2012-10-22,23:55:00,3.5720,3.5820,3.5710,3.5770,1452
2012-10-23,00:00:00,3.5780,3.5780,3.5670,3.5680,744
2012-10-23,00:05:00,3.5670,3.5720,3.5640,3.5650,849
2012-10-23,00:10:00,3.5660,3.5760,3.5630,3.5710,892
2012-10-23,00:15:00,3.5700,3.5730,3.5650,3.5680,448
2012-10-23,00:20:00,3.5680,3.5690,3.5320,3.5380,5196
2012-10-23,00:25:00,3.5370,3.5390,3.5190,3.5290,2844
2012-10-23,00:30:00,3.5280,3.5360,3.5010,3.5010,3717
2012-10-23,00:35:00,3.5020,3.5020,3.4820,3.4970,4743
2012-10-23,00:40:00,3.4970,3.5020,3.4960,3.4960,1299
2012-10-23,00:45:00,3.4950,3.4980,3.4880,3.4940,1242
2012-10-23,00:50:00,3.4950,3.5030,3.4950,3.5010,948
2012-10-23,00:55:00,3.5010,3.5030,3.4960,3.5010,1109
2012-10-23,01:00:00,3.5010,3.5030,3.4980,3.5010,1301
2012-10-23,01:05:00,3.5010,3.5030,3.4680,3.4710,3287
2012-10-23,01:10:00,3.4720,3.4850,3.4700,3.4820,1060
2012-10-23,01:15:00,3.4800,3.4830,3.4780,3.4810,501
2012-10-23,01:20:00,3.4810,3.4830,3.4680,3.4800,1572
2012-10-23,01:25:00,3.4800,3.4830,3.4600,3.4650,2581
2012-10-23,01:30:00,3.4650,3.4720,3.4630,3.4690,1366
2012-10-23,01:35:00,3.4690,3.4720,3.4600,3.4620,1006
2012-10-23,01:40:00,3.4620,3.4680,3.4600,3.4680,873
2012-10-23,01:45:00,3.4680,3.4710,3.4610,3.4680,1199
2012-10-23,01:50:00,3.4680,3.4730,3.4630,3.4720,988
2012-10-23,01:55:00,3.4720,3.4720,3.4620,3.4660,798
2012-10-23,02:00:00,3.4660,3.4740,3.4650,3.4720,948
2012-10-23,02:05:00,3.4730,3.4790,3.4710,3.4770,863
2012-10-23,02:10:00,3.4770,3.4800,3.4750,3.4790,872
2012-10-23,02:15:00,3.4790,3.4800,3.4580,3.4680,1608
2012-10-23,02:20:00,3.4680,3.4740,3.4500,3.4610,1782
2012-10-23,02:25:00,3.4610,3.4660,3.4470,3.4470,3609
2012-10-23,02:30:00,3.4480,3.4500,3.4380,3.4440,1873
2012-10-23,02:35:00,3.4450,3.4480,3.4440,3.4470,307
2012-10-23,02:40:00,3.4470,3.4480,3.4460,3.4460,289
2012-10-23,02:45:00,3.4460,3.4480,3.4390,3.4400,431
2012-10-23,02:50:00,3.4400,3.4440,3.4390,3.4430,219
2012-10-23,02:55:00,3.4430,3.4430,3.4410,3.4420,155
2012-10-23,03:00:00,3.4410,3.4430,3.4360,3.4380,438
2012-10-23,03:05:00,3.4380,3.4410,3.4360,3.4410,243
2012-10-23,03:10:00,3.4400,3.4400,3.4380,3.4400,72
2012-10-23,03:15:00,3.4400,3.4400,3.4380,3.4390,203
2012-10-23,03:20:00,3.4400,3.4400,3.4380,3.4390,61
2012-10-23,03:25:00,3.4390,3.4390,3.4330,3.4330,342
2012-10-23,03:30:00,3.4330,3.4390,3.4330,3.4390,432
2012-10-23,03:35:00,3.4380,3.4390,3.4340,3.4350,508
2012-10-23,03:40:00,3.4360,3.4400,3.4330,3.4390,235
2012-10-23,03:45:00,3.4390,3.4410,3.4390,3.4410,230
2012-10-23,03:50:00,3.4410,3.4420,3.4390,3.4420,246
2012-10-23,03:55:00,3.4420,3.4420,3.4380,3.4400,305
2012-10-23,04:00:00,3.4410,3.4410,3.4400,3.4400,32
2012-10-23,04:05:00,3.4410,3.4410,3.4330,3.4330,136
2012-10-23,04:10:00,3.4320,3.4330,3.4260,3.4280,147
2012-10-23,04:15:00,3.4290,3.4350,3.4280,3.4350,77
2012-10-23,04:20:00,3.4360,3.4420,3.4330,3.4410,220
2012-10-23,04:25:00,3.4410,3.4440,3.4410,3.4440,82
2012-10-23,04:30:00,3.4440,3.4450,3.4430,3.4450,141
2012-10-23,04:35:00,3.4430,3.4520,3.4430,3.4460,179
2012-10-23,04:40:00,3.4460,3.4470,3.4450,3.4450,107
2012-10-23,04:45:00,3.4450,3.4450,3.4430,3.4450,16
2012-10-23,04:50:00,3.4450,3.4460,3.4410,3.4440,25
2012-10-23,04:55:00,3.4440,3.4440,3.4380,3.4380,5
2012-10-23,05:00:00,3.4390,3.4420,3.4390,3.4420,24
2012-10-23,05:05:00,3.4410,3.4430,3.4370,3.4400,61
2012-10-23,05:10:00,3.4410,3.4410,3.4360,3.4400,51
2012-10-23,06:00:00,3.4440,3.4440,3.4370,3.4380,33
2012-10-23,06:05:00,3.4390,3.4450,3.4390,3.4450,26
2012-10-23,06:10:00,3.4450,3.4450,3.4430,3.4430,6
2012-10-23,06:20:00,3.4430,3.4440,3.4430,3.4440,2
2012-10-23,06:25:00,3.4420,3.4420,3.4420,3.4420,1
2012-10-23,06:30:00,3.4420,3.4420,3.4420,3.4420,1
2012-10-23,06:35:00,3.4430,3.4460,3.4430,3.4460,5
2012-10-23,06:40:00,3.4440,3.4450,3.4440,3.4450,2
2012-10-23,06:45:00,3.4430,3.4430,3.4410,3.4410,22
2012-10-23,06:50:00,3.4420,3.4420,3.4410,3.4410,6
2012-10-23,07:00:00,3.4400,3.4400,3.4400,3.4400,1
2012-10-23,07:05:00,3.4430,3.4430,3.4420,3.4420,3
2012-10-23,07:10:00,3.4440,3.4440,3.4430,3.4430,4
2012-10-23,07:15:00,3.4430,3.4430,3.4420,3.4420,3
2012-10-23,07:20:00,3.4420,3.4420,3.4420,3.4420,3
2012-10-23,07:25:00,3.4430,3.4440,3.4430,3.4440,2
2012-10-23,07:40:00,3.4390,3.4390,3.4390,3.4390,5
2012-10-23,07:45:00,3.4390,3.4400,3.4390,3.4400,3
2012-10-23,07:50:00,3.4400,3.4400,3.4400,3.4400,1
2012-10-23,08:00:00,3.4410,3.4410,3.4410,3.4410,4
2012-10-23,08:05:00,3.4400,3.4400,3.4400,3.4400,7
2012-10-23,08:10:00,3.4430,3.4430,3.4430,3.4430,1
2012-10-23,08:15:00,3.4400,3.4400,3.4400,3.4400,2
2012-10-23,08:25:00,3.4430,3.4430,3.4430,3.4430,1
2012-10-23,08:40:00,3.4440,3.4440,3.4440,3.4440,3
2012-10-23,08:45:00,3.4440,3.4440,3.4420,3.4420,4
2012-10-23,09:00:00,3.4410,3.4410,3.4410,3.4410,6
2012-10-23,09:05:00,3.4440,3.4450,3.4440,3.4450,2
2012-10-23,09:10:00,3.4450,3.4450,3.4450,3.4450,4
2012-10-23,09:25:00,3.4450,3.4450,3.4450,3.4450,1
2012-10-23,09:40:00,3.4450,3.4450,3.4450,3.4450,4
2012-10-23,10:05:00,3.4430,3.4430,3.4430,3.4430,1
2012-10-23,10:15:00,3.4440,3.4440,3.4440,3.4440,1
2012-10-23,10:20:00,3.4450,3.4450,3.4450,3.4450,1
2012-10-23,10:30:00,3.4440,3.4440,3.4440,3.4440,1
2012-10-23,10:35:00,3.4450,3.4450,3.4440,3.4440,2
2012-10-23,10:55:00,3.4450,3.4450,3.4440,3.4440,3
2012-10-23,11:05:00,3.4440,3.4440,3.4430,3.4430,12
2012-10-23,11:10:00,3.4430,3.4430,3.4430,3.4430,2
2012-10-23,11:20:00,3.4420,3.4420,3.4420,3.4420,2
2012-10-23,11:30:00,3.4420,3.4420,3.4420,3.4420,2
2012-10-23,11:40:00,3.4420,3.4420,3.4410,3.4410,2
2012-10-23,11:45:00,3.4430,3.4430,3.4410,3.4410,2
2012-10-23,11:50:00,3.4430,3.4430,3.4430,3.4430,1
2012-10-23,11:55:00,3.4410,3.4410,3.4410,3.4410,9
2012-10-23,12:00:00,3.4430,3.4440,3.4420,3.4430,8
2012-10-23,12:05:00,3.4450,3.4450,3.4440,3.4440,2
2012-10-23,12:10:00,3.4450,3.4450,3.4450,3.4450,2
2012-10-23,12:15:00,3.4450,3.4450,3.4450,3.4450,3
2012-10-23,12:20:00,3.4450,3.4450,3.4450,3.4450,1
2012-10-23,12:25:00,3.4460,3.4460,3.4460,3.4460,3
2012-10-23,12:30:00,3.4460,3.4490,3.4460,3.4490,40
2012-10-23,12:35:00,3.4490,3.4510,3.4490,3.4510,29
2012-10-23,12:40:00,3.4500,3.4500,3.4460,3.4460,14
2012-10-23,12:45:00,3.4460,3.4470,3.4450,3.4460,16
2012-10-23,12:50:00,3.4460,3.4460,3.4460,3.4460,1
2012-10-23,12:55:00,3.4470,3.4470,3.4450,3.4450,7
2012-10-23,13:00:00,3.4450,3.4460,3.4450,3.4460,3
2012-10-23,13:05:00,3.4470,3.4470,3.4470,3.4470,1
2012-10-23,13:10:00,3.4480,3.4490,3.4480,3.4480,3
2012-10-23,13:15:00,3.4490,3.4510,3.4480,3.4500,19
2012-10-23,13:20:00,3.4510,3.4510,3.4510,3.4510,5
2012-10-23,13:25:00,3.4520,3.4540,3.4510,3.4540,14
2012-10-23,13:30:00,3.4540,3.4550,3.4520,3.4520,7
2012-10-23,13:35:00,3.4520,3.4530,3.4520,3.4530,6
2012-10-23,13:40:00,3.4530,3.4530,3.4520,3.4520,5
2012-10-23,13:45:00,3.4530,3.4550,3.4530,3.4550,12
2012-10-23,13:50:00,3.4530,3.4530,3.4530,3.4530,4
2012-10-23,13:55:00,3.4550,3.4570,3.4550,3.4570,18
2012-10-23,14:00:00,3.4560,3.4570,3.4550,3.4570,56
2012-10-23,14:05:00,3.4570,3.4570,3.4550,3.4550,6
2012-10-23,14:10:00,3.4560,3.4580,3.4560,3.4570,17
2012-10-23,14:15:00,3.4570,3.4580,3.4560,3.4580,6
2012-10-23,14:20:00,3.4570,3.4590,3.4570,3.4580,13
2012-10-23,14:25:00,3.4580,3.4620,3.4540,3.4600,179
2012-10-23,14:30:00,3.4590,3.4620,3.4590,3.4610,20
2012-10-23,14:35:00,3.4620,3.4620,3.4620,3.4620,4
2012-10-23,14:40:00,3.4630,3.4630,3.4600,3.4600,27
2012-10-23,14:45:00,3.4610,3.4610,3.4590,3.4590,43
2012-10-23,14:50:00,3.4600,3.4610,3.4600,3.4610,50
2012-10-23,14:55:00,3.4610,3.4610,3.4590,3.4590,55
2012-10-23,15:00:00,3.4590,3.4610,3.4590,3.4610,122
2012-10-23,15:05:00,3.4600,3.4610,3.4570,3.4600,229
2012-10-23,15:10:00,3.4610,3.4610,3.4590,3.4600,40
2012-10-23,15:15:00,3.4610,3.4610,3.4570,3.4570,22
2012-10-23,15:20:00,3.4570,3.4610,3.4570,3.4600,49
2012-10-23,15:25:00,3.4590,3.4600,3.4590,3.4600,11
2012-10-23,15:30:00,3.4600,3.4610,3.4590,3.4610,71
2012-10-23,15:35:00,3.4610,3.4610,3.4600,3.4600,52
2012-10-23,15:40:00,3.4600,3.4600,3.4590,3.4590,11
2012-10-23,15:45:00,3.4600,3.4600,3.4560,3.4560,38
2012-10-23,15:50:00,3.4560,3.4580,3.4550,3.4560,33
2012-10-23,15:55:00,3.4560,3.4590,3.4560,3.4590,12
2012-10-23,16:00:00,3.4560,3.4570,3.4550,3.4550,5
2012-10-23,16:05:00,3.4550,3.4580,3.4550,3.4580,25
2012-10-23,16:10:00,3.4580,3.4600,3.4570,3.4590,9
2012-10-23,16:15:00,3.4590,3.4590,3.4580,3.4590,11
2012-10-23,16:20:00,3.4580,3.4610,3.4580,3.4600,21
2012-10-23,16:25:00,3.4590,3.4590,3.4580,3.4580,8
2012-10-23,16:30:00,3.4570,3.4570,3.4570,3.4570,3
2012-10-23,16:35:00,3.4570,3.4580,3.4570,3.4580,5
2012-10-23,16:40:00,3.4570,3.4570,3.4570,3.4570,9
2012-10-23,16:45:00,3.4580,3.4580,3.4570,3.4580,19
2012-10-23,16:50:00,3.4580,3.4580,3.4570,3.4580,19
2012-10-23,16:55:00,3.4570,3.4580,3.4510,3.4520,141
2012-10-23,17:00:00,3.4510,3.4510,3.4490,3.4500,60
2012-10-23,17:05:00,3.4500,3.4520,3.4480,3.4500,41
2012-10-23,17:10:00,3.4520,3.4540,3.4490,3.4540,46
2012-10-23,17:15:00,3.4540,3.4580,3.4530,3.4580,30
2012-10-23,17:20:00,3.4580,3.4640,3.4570,3.4630,38
2012-10-23,17:25:00,3.4650,3.4680,3.4640,3.4680,89
2012-10-23,17:30:00,3.4670,3.4720,3.4640,3.4710,171
2012-10-23,17:35:00,3.4710,3.4720,3.4700,3.4700,19
2012-10-23,17:40:00,3.4710,3.4730,3.4700,3.4710,35
2012-10-23,17:45:00,3.4710,3.4720,3.4660,3.4670,28
2012-10-23,17:50:00,3.4680,3.4710,3.4680,3.4690,32
2012-10-23,17:55:00,3.4680,3.4700,3.4680,3.4690,60
2012-10-23,18:00:00,3.4700,3.4700,3.4650,3.4680,78
2012-10-23,18:05:00,3.4680,3.4700,3.4650,3.4670,46
2012-10-23,18:10:00,3.4650,3.4670,3.4630,3.4630,39
2012-10-23,18:15:00,3.4630,3.4640,3.4610,3.4610,51
2012-10-23,18:20:00,3.4620,3.4640,3.4590,3.4590,24
2012-10-23,18:25:00,3.4590,3.4630,3.4540,3.4580,99
2012-10-23,18:30:00,3.4580,3.4600,3.4570,3.4590,34
2012-10-23,18:35:00,3.4620,3.4670,3.4620,3.4660,46
2012-10-23,18:40:00,3.4660,3.4660,3.4550,3.4570,61
2012-10-23,18:45:00,3.4580,3.4640,3.4560,3.4600,45
2012-10-23,18:50:00,3.4620,3.4700,3.4590,3.4680,149
2012-10-23,18:55:00,3.4680,3.4700,3.4640,3.4680,129
2012-10-23,19:00:00,3.4690,3.4790,3.4680,3.4740,350
2012-10-23,19:05:00,3.4720,3.4750,3.4720,3.4740,47
2012-10-23,19:10:00,3.4750,3.4780,3.4720,3.4730,90
2012-10-23,19:15:00,3.4760,3.4810,3.4740,3.4780,103
2012-10-23,19:20:00,3.4780,3.4780,3.4690,3.4740,137
2012-10-23,19:25:00,3.4730,3.4730,3.4710,3.4710,40
2012-10-23,19:30:00,3.4710,3.4710,3.4680,3.4690,87
2012-10-23,19:35:00,3.4690,3.4690,3.4580,3.4630,263
2012-10-23,19:40:00,3.4620,3.4660,3.4460,3.4490,438
2012-10-23,19:45:00,3.4500,3.4520,3.4450,3.4480,356
2012-10-23,19:50:00,3.4480,3.4490,3.4400,3.4490,326
2012-10-23,19:55:00,3.4480,3.4580,3.4440,3.4580,233
2012-10-23,20:00:00,3.4570,3.4670,3.4550,3.4630,324
2012-10-23,20:05:00,3.4630,3.4650,3.4470,3.4550,596
2012-10-23,20:10:00,3.4570,3.4570,3.4500,3.4550,268
2012-10-23,20:15:00,3.4540,3.4540,3.4390,3.4500,900
2012-10-23,20:20:00,3.4510,3.4570,3.4480,3.4550,502
2012-10-23,20:25:00,3.4550,3.4700,3.4550,3.4630,686
2012-10-23,20:30:00,3.4620,3.4720,3.4610,3.4660,326
2012-10-23,20:35:00,3.4650,3.4750,3.4630,3.4750,563
2012-10-23,20:40:00,3.4750,3.4750,3.4670,3.4720,471
2012-10-23,20:45:00,3.4730,3.4730,3.4560,3.4610,964
2012-10-23,20:50:00,3.4610,3.4620,3.4530,3.4560,731
2012-10-23,20:55:00,3.4550,3.4560,3.4460,3.4500,656
2012-10-23,21:00:00,3.4500,3.4750,3.4480,3.4740,2141
2012-10-23,21:05:00,3.4740,3.4750,3.4590,3.4630,1890
2012-10-23,21:10:00,3.4640,3.4670,3.4610,3.4650,1174
2012-10-23,21:15:00,3.4650,3.4660,3.4560,3.4600,1644
2012-10-23,21:20:00,3.4600,3.4620,3.4510,3.4590,1407
2012-10-23,21:25:00,3.4590,3.4670,3.4570,3.4640,510
2012-10-23,21:30:00,3.4640,3.4680,3.4610,3.4650,657
2012-10-23,21:35:00,3.4650,3.4710,3.4650,3.4710,1195
2012-10-23,21:40:00,3.4710,3.4740,3.4660,3.4710,1090
2012-10-23,21:45:00,3.4720,3.4750,3.4710,3.4730,693
2012-10-23,21:50:00,3.4720,3.4820,3.4700,3.4790,2001
2012-10-23,21:55:00,3.4790,3.4980,3.4770,3.4900,2392
2012-10-23,22:00:00,3.4910,3.5020,3.4890,3.4970,1899
2012-10-23,22:05:00,3.4970,3.5030,3.4930,3.4950,1221
2012-10-23,22:10:00,3.4940,3.4990,3.4860,3.4870,1319
2012-10-23,22:15:00,3.4860,3.4880,3.4810,3.4830,712
2012-10-23,22:20:00,3.4830,3.4850,3.4780,3.4790,814
2012-10-23,22:25:00,3.4800,3.4880,3.4790,3.4810,469
2012-10-23,22:30:00,3.4820,3.4860,3.4790,3.4840,311
2012-10-23,22:35:00,3.4840,3.4900,3.4830,3.4870,515
2012-10-23,22:40:00,3.4870,3.4900,3.4830,3.4900,498
2012-10-23,22:45:00,3.4900,3.4950,3.4850,3.4940,363
2012-10-23,22:50:00,3.4950,3.4960,3.4900,3.4940,289
2012-10-23,22:55:00,3.4930,3.4990,3.4900,3.4980,629
2012-10-23,23:00:00,3.4980,3.5030,3.4940,3.5020,976
2012-10-23,23:05:00,3.5020,3.5030,3.4920,3.4950,629
2012-10-23,23:10:00,3.4960,3.5140,3.4940,3.5120,1278
2012-10-23,23:15:00,3.5120,3.5150,3.5050,3.5060,1554
2012-10-23,23:20:00,3.5060,3.5090,3.5040,3.5060,495
2012-10-23,23:25:00,3.5060,3.5140,3.5050,3.5130,378
2012-10-23,23:30:00,3.5130,3.5130,3.4980,3.5030,919
2012-10-23,23:35:00,3.5030,3.5040,3.4950,3.5020,324
2012-10-23,23:40:00,3.5020,3.5060,3.4890,3.4940,2076
2012-10-23,23:45:00,3.4950,3.5090,3.4940,3.5060,859
2012-10-23,23:50:00,3.5070,3.5230,3.5030,3.5180,1228
2012-10-23,23:55:00,3.5170,3.5200,3.5080,3.5120,804
2012-10-24,00:00:00,3.5110,3.5190,3.5110,3.5150,385
2012-10-24,00:05:00,3.5140,3.5380,3.5140,3.5350,2853
2012-10-24,00:10:00,3.5360,3.5360,3.5190,3.5220,1222
2012-10-24,00:15:00,3.5220,3.5240,3.5150,3.5190,612
2012-10-24,00:20:00,3.5200,3.5220,3.5130,3.5160,425
2012-10-24,00:25:00,3.5150,3.5160,3.5070,3.5110,690
2012-10-24,00:30:00,3.5100,3.5210,3.5070,3.5210,794
2012-10-24,00:35:00,3.5200,3.5290,3.5160,3.5280,889
2012-10-24,00:40:00,3.5280,3.5380,3.5220,3.5360,1017
2012-10-24,00:45:00,3.5360,3.5440,3.5280,3.5390,1372
2012-10-24,00:50:00,3.5400,3.5400,3.5300,3.5310,1293
2012-10-24,00:55:00,3.5320,3.5360,3.5260,3.5360,359
2012-10-24,01:00:00,3.5360,3.5530,3.5350,3.5460,1725
2012-10-24,01:05:00,3.5460,3.5590,3.5450,3.5550,1285
2012-10-24,01:10:00,3.5550,3.5560,3.5480,3.5520,750
2012-10-24,01:15:00,3.5520,3.5540,3.5400,3.5450,824
2012-10-24,01:20:00,3.5470,3.5510,3.5410,3.5410,521
2012-10-24,01:25:00,3.5410,3.5430,3.5320,3.5410,953
2012-10-24,01:30:00,3.5410,3.5430,3.5380,3.5380,453
2012-10-24,01:35:00,3.5370,3.5380,3.5320,3.5320,743
2012-10-24,01:40:00,3.5330,3.5350,3.5240,3.5310,1453
2012-10-24,01:45:00,3.5310,3.5380,3.5300,3.5350,474
2012-10-24,01:50:00,3.5360,3.5360,3.5260,3.5270,346
2012-10-24,01:55:00,3.5270,3.5320,3.5240,3.5280,942
2012-10-24,02:00:00,3.5280,3.5360,3.5260,3.5340,816
2012-10-24,02:05:00,3.5340,3.5480,3.5330,3.5460,1028
2012-10-24,02:10:00,3.5460,3.5510,3.5450,3.5450,865
2012-10-24,02:15:00,3.5440,3.5460,3.5290,3.5300,1071
2012-10-24,02:20:00,3.5300,3.5400,3.5280,3.5350,807
2012-10-24,02:25:00,3.5360,3.5440,3.5290,3.5290,3237
2012-10-24,02:30:00,3.5290,3.5300,3.5240,3.5270,779
2012-10-24,02:35:00,3.5280,3.5280,3.5260,3.5280,78
2012-10-24,02:40:00,3.5280,3.5280,3.5250,3.5260,168
2012-10-24,02:45:00,3.5250,3.5280,3.5250,3.5280,88
2012-10-24,02:50:00,3.5280,3.5280,3.5260,3.5260,106
2012-10-24,02:55:00,3.5260,3.5270,3.5250,3.5260,127
2012-10-24,03:00:00,3.5260,3.5260,3.5240,3.5260,115
2012-10-24,03:05:00,3.5250,3.5260,3.5240,3.5250,73
2012-10-24,03:10:00,3.5240,3.5240,3.5200,3.5220,219
2012-10-24,03:15:00,3.5220,3.5250,3.5220,3.5250,63
2012-10-24,03:20:00,3.5250,3.5250,3.5230,3.5250,25
2012-10-24,03:25:00,3.5250,3.5320,3.5250,3.5310,208
2012-10-24,03:30:00,3.5300,3.5340,3.5290,3.5320,175
2012-10-24,03:35:00,3.5320,3.5350,3.5310,3.5320,73
2012-10-24,03:40:00,3.5310,3.5320,3.5300,3.5300,20
2012-10-24,03:45:00,3.5300,3.5310,3.5290,3.5290,27
2012-10-24,03:50:00,3.5290,3.5300,3.5280,3.5290,54
2012-10-24,03:55:00,3.5300,3.5300,3.5230,3.5250,111
2012-10-24,04:00:00,3.5240,3.5240,3.5230,3.5240,12
2012-10-24,04:05:00,3.5240,3.5240,3.5220,3.5230,57
2012-10-24,04:10:00,3.5230,3.5250,3.5210,3.5220,73
2012-10-24,04:15:00,3.5230,3.5230,3.5160,3.5210,109
2012-10-24,04:20:00,3.5210,3.5220,3.5180,3.5210,38
2012-10-24,04:25:00,3.5190,3.5220,3.5180,3.5200,66
2012-10-24,04:30:00,3.5220,3.5350,3.5220,3.5250,41
2012-10-24,04:35:00,3.5260,3.5280,3.5260,3.5280,22
2012-10-24,04:40:00,3.5290,3.5300,3.5260,3.5260,19
2012-10-24,04:45:00,3.5250,3.5250,3.5250,3.5250,2
2012-10-24,04:50:00,3.5270,3.5270,3.5270,3.5270,9
2012-10-24,04:55:00,3.5250,3.5260,3.5230,3.5260,10
2012-10-24,05:00:00,3.5250,3.5250,3.5240,3.5250,10
2012-10-24,05:05:00,3.5240,3.5240,3.5230,3.5230,5
2012-10-24,05:10:00,3.5230,3.5260,3.5230,3.5260,17
2012-10-24,06:00:00,3.5230,3.5290,3.5230,3.5290,5
2012-10-24,06:05:00,3.5270,3.5270,3.5250,3.5260,17
2012-10-24,06:10:00,3.5250,3.5250,3.5250,3.5250,4
2012-10-24,06:15:00,3.5260,3.5260,3.5260,3.5260,1
2012-10-24,06:30:00,3.5250,3.5250,3.5250,3.5250,1
2012-10-24,06:35:00,3.5250,3.5250,3.5250,3.5250,1
2012-10-24,06:40:00,3.5250,3.5250,3.5250,3.5250,2
2012-10-24,06:50:00,3.5230,3.5240,3.5230,3.5240,5
2012-10-24,06:55:00,3.5230,3.5230,3.5230,3.5230,2
2012-10-24,07:00:00,3.5240,3.5260,3.5240,3.5260,4
2012-10-24,07:25:00,3.5250,3.5250,3.5250,3.5250,4
2012-10-24,07:30:00,3.5260,3.5260,3.5260,3.5260,1
2012-10-24,07:35:00,3.5270,3.5280,3.5270,3.5280,2
2012-10-24,07:40:00,3.5260,3.5260,3.5260,3.5260,2
2012-10-24,08:00:00,3.5280,3.5280,3.5260,3.5260,3
2012-10-24,08:05:00,3.5280,3.5280,3.5280,3.5280,1
2012-10-24,08:10:00,3.5270,3.5270,3.5270,3.5270,1
2012-10-24,08:15:00,3.5270,3.5270,3.5230,3.5240,30
2012-10-24,08:20:00,3.5250,3.5250,3.5250,3.5250,1
2012-10-24,08:25:00,3.5250,3.5250,3.5250,3.5250,1
2012-10-24,08:35:00,3.5240,3.5240,3.5210,3.5210,3
2012-10-24,08:40:00,3.5210,3.5220,3.5190,3.5220,21
2012-10-24,08:45:00,3.5240,3.5240,3.5220,3.5220,6
2012-10-24,08:50:00,3.5180,3.5180,3.5160,3.5160,3
2012-10-24,08:55:00,3.5200,3.5240,3.5200,3.5240,4
2012-10-24,09:00:00,3.5190,3.5190,3.5190,3.5190,1
2012-10-24,09:05:00,3.5170,3.5170,3.5170,3.5170,1
2012-10-24,09:10:00,3.5240,3.5240,3.5180,3.5200,45
2012-10-24,09:15:00,3.5220,3.5240,3.5220,3.5220,25
2012-10-24,09:20:00,3.5220,3.5280,3.5210,3.5260,86
2012-10-24,09:25:00,3.5280,3.5280,3.5280,3.5280,1
2012-10-24,09:30:00,3.5250,3.5280,3.5200,3.5280,61
2012-10-24,09:35:00,3.5260,3.5260,3.5240,3.5260,20
2012-10-24,09:40:00,3.5280,3.5280,3.5280,3.5280,1
2012-10-24,09:45:00,3.5260,3.5260,3.5260,3.5260,2
2012-10-24,10:00:00,3.5230,3.5230,3.5230,3.5230,2
2012-10-24,10:05:00,3.5230,3.5240,3.5230,3.5240,5
2012-10-24,10:10:00,3.5250,3.5250,3.5250,3.5250,1
2012-10-24,10:15:00,3.5240,3.5240,3.5240,3.5240,1
2012-10-24,10:20:00,3.5230,3.5230,3.5230,3.5230,4
2012-10-24,10:25:00,3.5210,3.5210,3.5210,3.5210,2
2012-10-24,10:30:00,3.5270,3.5270,3.5270,3.5270,1
2012-10-24,10:40:00,3.5240,3.5240,3.5240,3.5240,2
2012-10-24,10:55:00,3.5220,3.5220,3.5220,3.5220,1
2012-10-24,11:00:00,3.5250,3.5270,3.5160,3.5160,91
2012-10-24,11:05:00,3.5150,3.5160,3.5150,3.5160,4
2012-10-24,11:15:00,3.5160,3.5160,3.5160,3.5160,3
2012-10-24,11:25:00,3.5160,3.5190,3.5160,3.5190,2
2012-10-24,11:35:00,3.5190,3.5190,3.5190,3.5190,1
2012-10-24,11:45:00,3.5180,3.5190,3.5180,3.5190,7
2012-10-24,11:50:00,3.5160,3.5160,3.5160,3.5160,2
2012-10-24,12:00:00,3.5150,3.5150,3.5130,3.5130,5
2012-10-24,12:05:00,3.5200,3.5220,3.5150,3.5170,8
2012-10-24,12:10:00,3.5190,3.5190,3.5170,3.5180,8
2012-10-24,12:15:00,3.5160,3.5200,3.5160,3.5180,16
2012-10-24,12:20:00,3.5200,3.5200,3.5140,3.5190,9
2012-10-24,12:25:00,3.5190,3.5190,3.5150,3.5150,6
2012-10-24,12:30:00,3.5150,3.5150,3.5150,3.5150,2
2012-10-24,12:35:00,3.5150,3.5150,3.5150,3.5150,2
2012-10-24,12:40:00,3.5140,3.5140,3.5140,3.5140,2
2012-10-24,12:45:00,3.5140,3.5160,3.5120,3.5160,13
2012-10-24,12:50:00,3.5160,3.5170,3.5120,3.5160,14
2012-10-24,12:55:00,3.5150,3.5150,3.5120,3.5120,2
2012-10-24,13:00:00,3.5120,3.5200,3.5120,3.5160,14
2012-10-24,13:05:00,3.5140,3.5230,3.5140,3.5230,20
2012-10-24,13:10:00,3.5190,3.5240,3.5190,3.5230,15
2012-10-24,13:15:00,3.5210,3.5270,3.5210,3.5220,8
2012-10-24,13:20:00,3.5210,3.5230,3.5140,3.5230,19
2012-10-24,13:25:00,3.5250,3.5250,3.5210,3.5210,4
2012-10-24,13:30:00,3.5230,3.5240,3.5160,3.5160,11
2012-10-24,13:35:00,3.5150,3.5150,3.5140,3.5140,4
2012-10-24,13:40:00,3.5150,3.5150,3.5150,3.5150,1
2012-10-24,13:50:00,3.5150,3.5160,3.5150,3.5160,10
2012-10-24,13:55:00,3.5150,3.5150,3.5150,3.5150,10
2012-10-24,14:00:00,3.5150,3.5180,3.5150,3.5170,48
2012-10-24,14:05:00,3.5160,3.5160,3.5150,3.5150,2
2012-10-24,14:20:00,3.5200,3.5200,3.5150,3.5150,5
2012-10-24,14:25:00,3.5160,3.5160,3.5160,3.5160,1
2012-10-24,14:30:00,3.5180,3.5180,3.5180,3.5180,1
2012-10-24,14:35:00,3.5160,3.5160,3.5150,3.5150,4
2012-10-24,14:40:00,3.5170,3.5170,3.5170,3.5170,3
2012-10-24,14:50:00,3.5170,3.5170,3.5150,3.5150,6
2012-10-24,15:00:00,3.5150,3.5150,3.5150,3.5150,4
2012-10-24,15:05:00,3.5150,3.5150,3.5150,3.5150,1
2012-10-24,15:15:00,3.5180,3.5220,3.5170,3.5170,20
2012-10-24,15:20:00,3.5160,3.5190,3.5160,3.5190,6
2012-10-24,15:25:00,3.5190,3.5200,3.5190,3.5200,2
2012-10-24,15:30:00,3.5170,3.5170,3.5170,3.5170,1
2012-10-24,15:35:00,3.5180,3.5180,3.5160,3.5160,2
2012-10-24,15:40:00,3.5160,3.5160,3.5150,3.5150,4
2012-10-24,15:55:00,3.5160,3.5160,3.5150,3.5150,4
2012-10-24,16:05:00,3.5170,3.5170,3.5170,3.5170,1
2012-10-24,16:15:00,3.5150,3.5150,3.5150,3.5150,2
2012-10-24,16:20:00,3.5150,3.5180,3.5120,3.5140,12
2012-10-24,16:25:00,3.5140,3.5170,3.5140,3.5140,8
2012-10-24,16:30:00,3.5180,3.5190,3.5170,3.5190,23
2012-10-24,16:35:00,3.5190,3.5190,3.5180,3.5180,3
2012-10-24,16:45:00,3.5180,3.5180,3.5180,3.5180,2
2012-10-24,16:50:00,3.5150,3.5160,3.5150,3.5150,12
2012-10-24,16:55:00,3.5150,3.5150,3.5140,3.5140,6
2012-10-24,17:00:00,3.5170,3.5190,3.5140,3.5160,15
2012-10-24,17:05:00,3.5170,3.5170,3.5140,3.5160,39
2012-10-24,17:10:00,3.5140,3.5170,3.5110,3.5140,83
2012-10-24,17:15:00,3.5110,3.5110,3.5060,3.5060,81
2012-10-24,17:20:00,3.5060,3.5060,3.5000,3.5000,121
2012-10-24,17:25:00,3.5000,3.5020,3.5000,3.5000,32
2012-10-24,17:30:00,3.5010,3.5010,3.5000,3.5000,12
2012-10-24,17:35:00,3.5010,3.5030,3.5010,3.5030,8
2012-10-24,17:40:00,3.5030,3.5030,3.5020,3.5020,3
2012-10-24,17:45:00,3.5030,3.5030,3.5020,3.5020,5
2012-10-24,17:50:00,3.5010,3.5030,3.5000,3.5000,42
2012-10-24,17:55:00,3.5000,3.5000,3.5000,3.5000,8
2012-10-24,18:00:00,3.5000,3.5000,3.5000,3.5000,62
2012-10-24,18:05:00,3.5000,3.5000,3.4930,3.4940,152
2012-10-24,18:10:00,3.4930,3.4990,3.4930,3.4950,28
2012-10-24,18:15:00,3.4940,3.4950,3.4920,3.4920,29
2012-10-24,18:20:00,3.4920,3.5000,3.4920,3.4950,44
2012-10-24,18:25:00,3.4970,3.4970,3.4940,3.4940,16
2012-10-24,18:30:00,3.4940,3.4940,3.4920,3.4930,95
2012-10-24,18:35:00,3.4950,3.4980,3.4950,3.4950,21
2012-10-24,18:40:00,3.4940,3.4940,3.4920,3.4930,12
2012-10-24,18:45:00,3.4930,3.4980,3.4920,3.4940,58
2012-10-24,18:50:00,3.4930,3.4970,3.4930,3.4960,20
2012-10-24,18:55:00,3.4980,3.4980,3.4930,3.4930,6
2012-10-24,19:00:00,3.4930,3.4940,3.4920,3.4940,14
2012-10-24,19:05:00,3.4930,3.4970,3.4920,3.4970,28
2012-10-24,19:10:00,3.4960,3.4960,3.4910,3.4910,87
2012-10-24,19:15:00,3.4910,3.4930,3.4910,3.4910,52
2012-10-24,19:20:00,3.4910,3.4940,3.4910,3.4940,29
2012-10-24,19:25:00,3.4940,3.4970,3.4940,3.4970,26
2012-10-24,19:30:00,3.4960,3.4960,3.4930,3.4950,60
2012-10-24,19:35:00,3.4950,3.4960,3.4900,3.4910,156
2012-10-24,19:40:00,3.4910,3.4940,3.4830,3.4860,301
2012-10-24,19:45:00,3.4870,3.4900,3.4840,3.4880,71
2012-10-24,19:50:00,3.4880,3.4910,3.4840,3.4840,66
2012-10-24,19:55:00,3.4840,3.4880,3.4840,3.4850,44
2012-10-24,20:00:00,3.4840,3.4940,3.4840,3.4890,290
2012-10-24,20:05:00,3.4890,3.4930,3.4870,3.4900,98
2012-10-24,20:10:00,3.4910,3.4980,3.4900,3.4960,439
2012-10-24,20:15:00,3.4980,3.5100,3.4910,3.5070,605
2012-10-24,20:20:00,3.5070,3.5240,3.5050,3.5220,886
2012-10-24,20:25:00,3.5210,3.5300,3.5200,3.5300,578
2012-10-24,20:30:00,3.5300,3.5380,3.5270,3.5300,1160
2012-10-24,20:35:00,3.5290,3.5390,3.5280,3.5340,602
2012-10-24,20:40:00,3.5330,3.5350,3.5250,3.5260,395
2012-10-24,20:45:00,3.5250,3.5260,3.5200,3.5230,265
2012-10-24,20:50:00,3.5230,3.5440,3.5230,3.5410,672
2012-10-24,20:55:00,3.5410,3.5610,3.5410,3.5560,1301
2012-10-24,21:00:00,3.5560,3.5580,3.5350,3.5380,2398
2012-10-24,21:05:00,3.5380,3.5410,3.5300,3.5310,801
2012-10-24,21:10:00,3.5310,3.5340,3.5220,3.5240,960
2012-10-24,21:15:00,3.5240,3.5270,3.5200,3.5260,720
2012-10-24,21:20:00,3.5250,3.5250,3.5140,3.5150,971
2012-10-24,21:25:00,3.5150,3.5240,3.5150,3.5210,590
2012-10-24,21:30:00,3.5210,3.5210,3.5150,3.5170,528
2012-10-24,21:35:00,3.5170,3.5230,3.5160,3.5180,675
2012-10-24,21:40:00,3.5180,3.5200,3.5050,3.5090,1439
2012-10-24,21:45:00,3.5090,3.5100,3.4950,3.5010,1270
2012-10-24,21:50:00,3.5020,3.5040,3.4760,3.4810,2259
2012-10-24,21:55:00,3.4810,3.4820,3.4640,3.4730,2737
2012-10-24,22:00:00,3.4740,3.4850,3.4710,3.4800,1204
2012-10-24,22:05:00,3.4790,3.4820,3.4670,3.4670,890
2012-10-24,22:10:00,3.4680,3.4680,3.4420,3.4530,3661
2012-10-24,22:15:00,3.4540,3.4650,3.4530,3.4610,1641
2012-10-24,22:20:00,3.4610,3.4630,3.4530,3.4620,752
2012-10-24,22:25:00,3.4620,3.4670,3.4580,3.4600,801
2012-10-24,22:30:00,3.4600,3.4610,3.4550,3.4610,453
2012-10-24,22:35:00,3.4610,3.4610,3.4450,3.4530,1164
2012-10-24,22:40:00,3.4520,3.4570,3.4470,3.4540,783
2012-10-24,22:45:00,3.4530,3.4670,3.4510,3.4630,1001
2012-10-24,22:50:00,3.4630,3.4640,3.4560,3.4580,580
2012-10-24,22:55:00,3.4570,3.4580,3.4500,3.4530,647
2012-10-24,23:00:00,3.4530,3.4600,3.4470,3.4510,967
2012-10-24,23:05:00,3.4520,3.4590,3.4470,3.4560,601
2012-10-24,23:10:00,3.4560,3.4700,3.4560,3.4650,1100
2012-10-24,23:15:00,3.4650,3.4750,3.4650,3.4680,1269
2012-10-24,23:20:00,3.4680,3.4690,3.4630,3.4650,388
2012-10-24,23:25:00,3.4650,3.4690,3.4550,3.4570,821
2012-10-24,23:30:00,3.4580,3.4640,3.4540,3.4610,660
2012-10-24,23:35:00,3.4600,3.4660,3.4570,3.4650,432
2012-10-24,23:40:00,3.4650,3.4690,3.4550,3.4550,526
2012-10-24,23:45:00,3.4550,3.4580,3.4510,3.4540,512
2012-10-24,23:50:00,3.4550,3.4610,3.4550,3.4580,321
2012-10-24,23:55:00,3.4580,3.4640,3.4560,3.4560,369
2012-10-25,00:00:00,3.4560,3.4570,3.4520,3.4560,317
2012-10-25,00:05:00,3.4550,3.4590,3.4490,3.4550,505
2012-10-25,00:10:00,3.4560,3.4560,3.4540,3.4540,80
2012-10-25,00:15:00,3.4550,3.4710,3.4550,3.4700,642
2012-10-25,00:20:00,3.4710,3.4720,3.4610,3.4620,747
2012-10-25,00:25:00,3.4620,3.4660,3.4590,3.4620,523
2012-10-25,00:30:00,3.4620,3.4660,3.4590,3.4640,392
2012-10-25,00:35:00,3.4640,3.4650,3.4600,3.4640,370
2012-10-25,00:40:00,3.4630,3.4660,3.4570,3.4580,429
2012-10-25,00:45:00,3.4570,3.4590,3.4550,3.4590,316
2012-10-25,00:50:00,3.4580,3.4580,3.4510,3.4570,302
2012-10-25,00:55:00,3.4570,3.4600,3.4530,3.4590,392
2012-10-25,01:00:00,3.4580,3.4630,3.4570,3.4630,224
2012-10-25,01:05:00,3.4620,3.4650,3.4600,3.4640,214
2012-10-25,01:10:00,3.4650,3.4670,3.4600,3.4630,258
2012-10-25,01:15:00,3.4630,3.4640,3.4610,3.4610,106
2012-10-25,01:20:00,3.4620,3.4780,3.4620,3.4770,887
2012-10-25,01:25:00,3.4760,3.4930,3.4750,3.4850,1759
2012-10-25,01:30:00,3.4860,3.4870,3.4790,3.4830,380
2012-10-25,01:35:00,3.4830,3.4910,3.4830,3.4870,374
2012-10-25,01:40:00,3.4880,3.4970,3.4870,3.4900,806
2012-10-25,01:45:00,3.4900,3.4910,3.4880,3.4880,206
2012-10-25,01:50:00,3.4890,3.4920,3.4880,3.4880,132
2012-10-25,01:55:00,3.4880,3.4930,3.4820,3.4820,581
2012-10-25,02:00:00,3.4810,3.4850,3.4780,3.4800,517
2012-10-25,02:05:00,3.4800,3.4800,3.4620,3.4650,991
2012-10-25,02:10:00,3.4650,3.4680,3.4620,3.4670,273
2012-10-25,02:15:00,3.4670,3.4680,3.4450,3.4510,1952
2012-10-25,02:20:00,3.4520,3.4590,3.4350,3.4500,1939
2012-10-25,02:25:00,3.4500,3.4610,3.4460,3.4490,1452
2012-10-25,02:30:00,3.4490,3.4510,3.4410,3.4460,896
2012-10-25,02:35:00,3.4470,3.4520,3.4460,3.4500,393
2012-10-25,02:40:00,3.4500,3.4510,3.4480,3.4490,77
2012-10-25,02:45:00,3.4470,3.4480,3.4400,3.4450,297
2012-10-25,02:50:00,3.4440,3.4450,3.4370,3.4380,167
2012-10-25,02:55:00,3.4370,3.4380,3.4300,3.4320,286
2012-10-25,03:00:00,3.4310,3.4380,3.4290,3.4370,630
2012-10-25,03:05:00,3.4380,3.4410,3.4360,3.4400,138
2012-10-25,03:10:00,3.4400,3.4410,3.4360,3.4390,156
2012-10-25,03:15:00,3.4400,3.4400,3.4330,3.4360,410
2012-10-25,03:20:00,3.4360,3.4390,3.4360,3.4380,40
2012-10-25,03:25:00,3.4370,3.4410,3.4360,3.4400,83
2012-10-25,03:30:00,3.4400,3.4420,3.4390,3.4400,83
2012-10-25,03:35:00,3.4400,3.4400,3.4360,3.4380,89
2012-10-25,03:40:00,3.4370,3.4390,3.4370,3.4380,50
2012-10-25,03:45:00,3.4380,3.4390,3.4380,3.4390,36
2012-10-25,03:50:00,3.4390,3.4420,3.4380,3.4420,63
2012-10-25,03:55:00,3.4420,3.4430,3.4410,3.4410,45
2012-10-25,04:00:00,3.4410,3.4410,3.4390,3.4390,38
2012-10-25,04:05:00,3.4380,3.4400,3.4380,3.4400,36
2012-10-25,04:10:00,3.4400,3.4400,3.4390,3.4390,26
2012-10-25,04:15:00,3.4400,3.4400,3.4400,3.4400,37
2012-10-25,04:20:00,3.4400,3.4400,3.4390,3.4400,14
2012-10-25,04:25:00,3.4400,3.4400,3.4390,3.4390,6
2012-10-25,04:30:00,3.4390,3.4500,3.4370,3.4500,21
2012-10-25,04:35:00,3.4370,3.4370,3.4330,3.4330,28
2012-10-25,04:40:00,3.4340,3.4360,3.4330,3.4330,20
2012-10-25,04:45:00,3.4350,3.4370,3.4330,3.4330,18
2012-10-25,04:50:00,3.4330,3.4360,3.4310,3.4360,26
2012-10-25,04:55:00,3.4370,3.4370,3.4350,3.4370,59
2012-10-25,05:00:00,3.4370,3.4370,3.4360,3.4360,6
2012-10-25,05:05:00,3.4350,3.4350,3.4340,3.4340,50
2012-10-25,05:10:00,3.4350,3.4370,3.4330,3.4330,32
2012-10-25,06:00:00,3.4420,3.4430,3.4370,3.4370,28
2012-10-25,06:05:00,3.4430,3.4430,3.4360,3.4360,5
2012-10-25,06:10:00,3.4350,3.4370,3.4350,3.4370,8
2012-10-25,06:20:00,3.4350,3.4350,3.4350,3.4350,18
2012-10-25,06:25:00,3.4330,3.4330,3.4330,3.4330,3
2012-10-25,06:30:00,3.4330,3.4350,3.4330,3.4350,3
2012-10-25,06:35:00,3.4350,3.4350,3.4350,3.4350,2
2012-10-25,06:45:00,3.4310,3.4330,3.4300,3.4300,13
2012-10-25,06:50:00,3.4280,3.4310,3.4090,3.4190,116
2012-10-25,06:55:00,3.4180,3.4190,3.4180,3.4180,7
2012-10-25,07:00:00,3.4180,3.4180,3.4130,3.4130,13
2012-10-25,07:05:00,3.4120,3.4140,3.4120,3.4140,5
2012-10-25,07:10:00,3.4140,3.4150,3.4140,3.4150,3
2012-10-25,07:20:00,3.4180,3.4180,3.4170,3.4170,9
2012-10-25,07:35:00,3.4180,3.4230,3.4180,3.4230,3
2012-10-25,07:40:00,3.4250,3.4250,3.4250,3.4250,1
2012-10-25,07:45:00,3.4260,3.4260,3.4200,3.4200,3
2012-10-25,07:50:00,3.4200,3.4200,3.4200,3.4200,1
2012-10-25,07:55:00,3.4220,3.4220,3.4180,3.4190,4
2012-10-25,08:00:00,3.4190,3.4250,3.4180,3.4250,14
2012-10-25,08:05:00,3.4250,3.4270,3.4250,3.4270,2
2012-10-25,08:10:00,3.4250,3.4280,3.4250,3.4270,4
2012-10-25,08:15:00,3.4250,3.4260,3.4250,3.4260,2
2012-10-25,08:20:00,3.4260,3.4260,3.4260,3.4260,1
2012-10-25,08:25:00,3.4270,3.4270,3.4270,3.4270,1
2012-10-25,08:30:00,3.4250,3.4250,3.4240,3.4240,5
2012-10-25,08:35:00,3.4250,3.4250,3.4250,3.4250,1
2012-10-25,08:55:00,3.4260,3.4260,3.4250,3.4250,2
2012-10-25,09:05:00,3.4260,3.4260,3.4260,3.4260,1
2012-10-25,09:10:00,3.4270,3.4270,3.4270,3.4270,1
2012-10-25,09:15:00,3.4260,3.4290,3.4260,3.4290,3
2012-10-25,09:20:00,3.4320,3.4320,3.4320,3.4320,1
2012-10-25,09:25:00,3.4270,3.4270,3.4250,3.4250,3
2012-10-25,09:35:00,3.4330,3.4330,3.4330,3.4330,2
2012-10-25,09:40:00,3.4340,3.4350,3.4340,3.4350,7
2012-10-25,09:50:00,3.4280,3.4350,3.4280,3.4350,2
2012-10-25,10:05:00,3.4310,3.4350,3.4300,3.4350,4
2012-10-25,10:10:00,3.4340,3.4340,3.4330,3.4330,4
2012-10-25,10:15:00,3.4330,3.4330,3.4330,3.4330,1
2012-10-25,10:30:00,3.4320,3.4320,3.4320,3.4320,1
2012-10-25,10:35:00,3.4280,3.4280,3.4280,3.4280,3
2012-10-25,11:00:00,3.4290,3.4290,3.4290,3.4290,2
2012-10-25,11:05:00,3.4320,3.4340,3.4320,3.4340,2
2012-10-25,11:10:00,3.4310,3.4310,3.4300,3.4300,14
2012-10-25,11:15:00,3.4310,3.4330,3.4300,3.4330,5
2012-10-25,11:30:00,3.4330,3.4350,3.4330,3.4350,4
2012-10-25,11:35:00,3.4310,3.4330,3.4300,3.4330,10
2012-10-25,11:40:00,3.4350,3.4370,3.4350,3.4370,18
2012-10-25,11:45:00,3.4380,3.4380,3.4380,3.4380,8
2012-10-25,11:50:00,3.4380,3.4390,3.4380,3.4390,12
2012-10-25,11:55:00,3.4380,3.4380,3.4380,3.4380,1
2012-10-25,12:00:00,3.4380,3.4410,3.4380,3.4400,26
2012-10-25,12:05:00,3.4410,3.4420,3.4380,3.4380,15
2012-10-25,12:15:00,3.4420,3.4430,3.4420,3.4430,8
2012-10-25,12:20:00,3.4420,3.4430,3.4420,3.4430,7
2012-10-25,12:25:00,3.4400,3.4410,3.4380,3.4410,13
2012-10-25,12:30:00,3.4400,3.4450,3.4400,3.4450,60
2012-10-25,12:35:00,3.4450,3.4460,3.4440,3.4450,31
2012-10-25,12:40:00,3.4450,3.4460,3.4450,3.4450,44
2012-10-25,12:45:00,3.4450,3.4460,3.4450,3.4450,20
2012-10-25,12:50:00,3.4450,3.4480,3.4440,3.4480,46
2012-10-25,12:55:00,3.4480,3.4490,3.4470,3.4480,27
2012-10-25,13:00:00,3.4480,3.4480,3.4460,3.4460,12
2012-10-25,13:05:00,3.4460,3.4490,3.4460,3.4490,12
2012-10-25,13:10:00,3.4490,3.4490,3.4490,3.4490,1
2012-10-25,13:15:00,3.4480,3.4500,3.4480,3.4500,35
2012-10-25,13:20:00,3.4510,3.4510,3.4490,3.4500,21
2012-10-25,13:25:00,3.4500,3.4500,3.4470,3.4470,10
2012-10-25,13:30:00,3.4470,3.4500,3.4470,3.4490,9
2012-10-25,13:35:00,3.4490,3.4520,3.4490,3.4520,22
2012-10-25,13:40:00,3.4520,3.4520,3.4500,3.4500,25
2012-10-25,13:45:00,3.4490,3.4540,3.4480,3.4480,51
2012-10-25,13:50:00,3.4480,3.4490,3.4480,3.4480,9
2012-10-25,13:55:00,3.4480,3.4480,3.4480,3.4480,13
2012-10-25,14:00:00,3.4480,3.4500,3.4470,3.4500,32
2012-10-25,14:05:00,3.4510,3.4520,3.4500,3.4510,56
2012-10-25,14:10:00,3.4520,3.4530,3.4480,3.4480,38
2012-10-25,14:15:00,3.4490,3.4490,3.4470,3.4480,17
2012-10-25,14:20:00,3.4470,3.4480,3.4430,3.4480,32
2012-10-25,14:25:00,3.4480,3.4480,3.4450,3.4470,22
2012-10-25,14:30:00,3.4460,3.4500,3.4460,3.4500,15
2012-10-25,14:35:00,3.4500,3.4520,3.4500,3.4520,6
2012-10-25,14:40:00,3.4510,3.4510,3.4490,3.4490,6
2012-10-25,14:45:00,3.4490,3.4510,3.4490,3.4500,14
2012-10-25,14:50:00,3.4500,3.4500,3.4490,3.4490,11
2012-10-25,14:55:00,3.4480,3.4510,3.4480,3.4510,16
2012-10-25,15:00:00,3.4510,3.4510,3.4500,3.4510,16
2012-10-25,15:05:00,3.4510,3.4550,3.4510,3.4530,31
2012-10-25,15:10:00,3.4540,3.4570,3.4530,3.4560,72
2012-10-25,15:15:00,3.4560,3.4590,3.4550,3.4580,77
2012-10-25,15:20:00,3.4570,3.4580,3.4540,3.4570,57
2012-10-25,15:25:00,3.4570,3.4570,3.4560,3.4570,19
2012-10-25,15:30:00,3.4570,3.4610,3.4560,3.4610,47
2012-10-25,15:35:00,3.4600,3.4610,3.4600,3.4610,6
2012-10-25,15:40:00,3.4590,3.4620,3.4570,3.4600,81
2012-10-25,15:45:00,3.4610,3.4660,3.4590,3.4660,52
2012-10-25,15:50:00,3.4670,3.4680,3.4650,3.4660,43
2012-10-25,15:55:00,3.4630,3.4640,3.4630,3.4640,5
2012-10-25,16:00:00,3.4640,3.4800,3.4630,3.4770,196
2012-10-25,16:05:00,3.4770,3.4800,3.4730,3.4770,111
2012-10-25,16:10:00,3.4750,3.4800,3.4710,3.4800,149
2012-10-25,16:15:00,3.4800,3.4800,3.4700,3.4700,139
2012-10-25,16:20:00,3.4710,3.4720,3.4650,3.4660,118
2012-10-25,16:25:00,3.4650,3.4700,3.4610,3.4610,76
2012-10-25,16:30:00,3.4630,3.4630,3.4580,3.4580,141
2012-10-25,16:35:00,3.4580,3.4590,3.4570,3.4580,146
2012-10-25,16:40:00,3.4570,3.4600,3.4570,3.4590,100
2012-10-25,16:45:00,3.4580,3.4600,3.4560,3.4560,111
2012-10-25,16:50:00,3.4570,3.4570,3.4510,3.4550,82
2012-10-25,16:55:00,3.4540,3.4560,3.4530,3.4540,34
2012-10-25,17:00:00,3.4530,3.4530,3.4480,3.4510,60
2012-10-25,17:05:00,3.4510,3.4650,3.4500,3.4640,60
2012-10-25,17:10:00,3.4620,3.4620,3.4570,3.4570,69
2012-10-25,17:15:00,3.4570,3.4570,3.4560,3.4570,22
2012-10-25,17:20:00,3.4590,3.4670,3.4560,3.4670,51
2012-10-25,17:25:00,3.4660,3.4660,3.4590,3.4600,51
2012-10-25,17:30:00,3.4590,3.4650,3.4590,3.4640,58
2012-10-25,17:35:00,3.4650,3.4660,3.4640,3.4650,20
2012-10-25,17:40:00,3.4660,3.4670,3.4650,3.4660,30
2012-10-25,17:45:00,3.4650,3.4680,3.4630,3.4640,55
2012-10-25,17:50:00,3.4650,3.4660,3.4650,3.4650,20
2012-10-25,17:55:00,3.4660,3.4660,3.4630,3.4660,10
2012-10-25,18:00:00,3.4620,3.4730,3.4620,3.4720,49
2012-10-25,18:05:00,3.4710,3.4730,3.4660,3.4660,33
2012-10-25,18:10:00,3.4640,3.4670,3.4580,3.4630,53
2012-10-25,18:15:00,3.4640,3.4650,3.4600,3.4610,48
2012-10-25,18:20:00,3.4620,3.4620,3.4580,3.4620,47
2012-10-25,18:25:00,3.4600,3.4680,3.4590,3.4680,75
2012-10-25,18:30:00,3.4680,3.4680,3.4530,3.4540,102
2012-10-25,18:35:00,3.4550,3.4560,3.4500,3.4550,91
2012-10-25,18:40:00,3.4560,3.4560,3.4420,3.4530,131
2012-10-25,18:45:00,3.4540,3.4540,3.4430,3.4430,47
2012-10-25,18:50:00,3.4440,3.4440,3.4370,3.4430,154
2012-10-25,18:55:00,3.4430,3.4440,3.4420,3.4430,34
2012-10-25,19:00:00,3.4410,3.4420,3.4350,3.4370,60
2012-10-25,19:05:00,3.4380,3.4420,3.4370,3.4390,35
2012-10-25,19:10:00,3.4400,3.4500,3.4400,3.4500,110
2012-10-25,19:15:00,3.4510,3.4520,3.4500,3.4520,72
2012-10-25,19:20:00,3.4510,3.4520,3.4490,3.4500,32
2012-10-25,19:25:00,3.4500,3.4500,3.4480,3.4480,16
2012-10-25,19:30:00,3.4470,3.4500,3.4440,3.4500,51
2012-10-25,19:35:00,3.4500,3.4500,3.4450,3.4470,29
2012-10-25,19:40:00,3.4450,3.4480,3.4430,3.4470,46
2012-10-25,19:45:00,3.4470,3.4470,3.4360,3.4370,78
2012-10-25,19:50:00,3.4370,3.4470,3.4360,3.4470,92
2012-10-25,19:55:00,3.4470,3.4490,3.4450,3.4470,36
2012-10-25,20:00:00,3.4480,3.4510,3.4370,3.4440,212
2012-10-25,20:05:00,3.4440,3.4480,3.4370,3.4380,124
2012-10-25,20:10:00,3.4380,3.4410,3.4360,3.4380,88
2012-10-25,20:15:00,3.4380,3.4410,3.4310,3.4330,191
2012-10-25,20:20:00,3.4340,3.4500,3.4340,3.4500,284
2012-10-25,20:25:00,3.4500,3.4510,3.4470,3.4490,43
2012-10-25,20:30:00,3.4500,3.4590,3.4490,3.4540,177
2012-10-25,20:35:00,3.4530,3.4570,3.4420,3.4430,178
2012-10-25,20:40:00,3.4420,3.4460,3.4360,3.4400,602
2012-10-25,20:45:00,3.4420,3.4420,3.4290,3.4290,514
2012-10-25,20:50:00,3.4290,3.4440,3.4280,3.4410,830
2012-10-25,20:55:00,3.4400,3.4460,3.4270,3.4310,949
2012-10-25,21:00:00,3.4300,3.4340,3.4260,3.4320,710
2012-10-25,21:05:00,3.4320,3.4390,3.4270,3.4360,564
2012-10-25,21:10:00,3.4350,3.4440,3.4350,3.4410,446
2012-10-25,21:15:00,3.4400,3.4430,3.4370,3.4420,237
2012-10-25,21:20:00,3.4430,3.4430,3.4290,3.4290,645
2012-10-25,21:25:00,3.4280,3.4300,3.4190,3.4280,976
2012-10-25,21:30:00,3.4270,3.4290,3.4230,3.4290,231
2012-10-25,21:35:00,3.4280,3.4310,3.4250,3.4280,427
2012-10-25,21:40:00,3.4270,3.4320,3.4240,3.4320,284
2012-10-25,21:45:00,3.4320,3.4330,3.4200,3.4230,927
2012-10-25,21:50:00,3.4230,3.4230,3.4070,3.4150,1877
2012-10-25,21:55:00,3.4160,3.4250,3.4140,3.4240,656
2012-10-25,22:00:00,3.4240,3.4250,3.4140,3.4190,777
2012-10-25,22:05:00,3.4180,3.4230,3.4160,3.4210,321
2012-10-25,22:10:00,3.4200,3.4220,3.4170,3.4210,152
2012-10-25,22:15:00,3.4210,3.4210,3.4080,3.4090,756
2012-10-25,22:20:00,3.4090,3.4140,3.4050,3.4120,718
2012-10-25,22:25:00,3.4120,3.4140,3.4020,3.4100,776
2012-10-25,22:30:00,3.4140,3.4250,3.3600,3.3850,8429
2012-10-25,22:35:00,3.3830,3.3970,3.3670,3.3930,2794
2012-10-25,22:40:00,3.3920,3.4010,3.3800,3.3860,2194
2012-10-25,22:45:00,3.3850,3.4010,3.3840,3.3960,1157
2012-10-25,22:50:00,3.3960,3.4000,3.3810,3.3860,1222
2012-10-25,22:55:00,3.3850,3.3900,3.3800,3.3800,788
2012-10-25,23:00:00,3.3800,3.3900,3.3800,3.3880,1007
2012-10-25,23:05:00,3.3890,3.3950,3.3870,3.3930,526
2012-10-25,23:10:00,3.3930,3.3980,3.3910,3.3920,511
2012-10-25,23:15:00,3.3920,3.3930,3.3830,3.3890,725
2012-10-25,23:20:00,3.3890,3.3950,3.3840,3.3850,408
2012-10-25,23:25:00,3.3850,3.3910,3.3830,3.3910,614
2012-10-25,23:30:00,3.3920,3.3930,3.3870,3.3930,230
2012-10-25,23:35:00,3.3920,3.3930,3.3870,3.3920,279
2012-10-25,23:40:00,3.3930,3.3940,3.3890,3.3920,384
2012-10-25,23:45:00,3.3920,3.4000,3.3920,3.3920,815
2012-10-25,23:50:00,3.3920,3.4060,3.3910,3.4040,1300
2012-10-25,23:55:00,3.4040,3.4190,3.4040,3.4160,1402
2012-10-26,00:00:00,3.4160,3.4180,3.3980,3.3990,1231
2012-10-26,00:05:00,3.3990,3.4090,3.3950,3.4070,923
2012-10-26,00:10:00,3.4070,3.4080,3.3930,3.3990,858
2012-10-26,00:15:00,3.4000,3.4100,3.3980,3.4080,777
2012-10-26,00:20:00,3.4080,3.4120,3.3990,3.4010,544
2012-10-26,00:25:00,3.4020,3.4360,3.4000,3.4300,2627
2012-10-26,00:30:00,3.4290,3.4330,3.4220,3.4220,990
2012-10-26,00:35:00,3.4230,3.4460,3.4230,3.4400,1455
2012-10-26,00:40:00,3.4400,3.4660,3.4370,3.4550,2048
2012-10-26,00:45:00,3.4550,3.4690,3.4510,3.4570,1587
2012-10-26,00:50:00,3.4560,3.4570,3.4430,3.4490,732
2012-10-26,00:55:00,3.4490,3.4620,3.4470,3.4490,859
2012-10-26,01:00:00,3.4480,3.4620,3.4480,3.4520,893
2012-10-26,01:05:00,3.4520,3.4570,3.4470,3.4540,551
2012-10-26,01:10:00,3.4550,3.4560,3.4430,3.4450,668
2012-10-26,01:15:00,3.4440,3.4550,3.4390,3.4480,699
2012-10-26,01:20:00,3.4480,3.4480,3.4360,3.4390,1006
2012-10-26,01:25:00,3.4410,3.4480,3.4390,3.4390,654
2012-10-26,01:30:00,3.4400,3.4460,3.4380,3.4420,1052
2012-10-26,01:35:00,3.4400,3.4510,3.4390,3.4420,1148
2012-10-26,01:40:00,3.4430,3.4470,3.4360,3.4420,569
2012-10-26,01:45:00,3.4420,3.4450,3.4380,3.4420,231
2012-10-26,01:50:00,3.4430,3.4430,3.4310,3.4320,802
2012-10-26,01:55:00,3.4320,3.4380,3.4220,3.4290,1180
2012-10-26,02:00:00,3.4290,3.4350,3.4250,3.4320,319
2012-10-26,02:05:00,3.4320,3.4370,3.4240,3.4330,921
2012-10-26,02:10:00,3.4330,3.4360,3.4230,3.4250,313
2012-10-26,02:15:00,3.4250,3.4340,3.4210,3.4330,382
2012-10-26,02:20:00,3.4320,3.4450,3.4320,3.4430,724
2012-10-26,02:25:00,3.4430,3.4460,3.4280,3.4290,1911
2012-10-26,02:30:00,3.4290,3.4300,3.4240,3.4290,443
2012-10-26,02:35:00,3.4300,3.4310,3.4270,3.4310,206
2012-10-26,02:40:00,3.4310,3.4340,3.4290,3.4310,212
2012-10-26,02:45:00,3.4310,3.4320,3.4290,3.4290,84
2012-10-26,02:50:00,3.4300,3.4300,3.4260,3.4270,344
2012-10-26,02:55:00,3.4280,3.4290,3.4260,3.4260,77
2012-10-26,03:00:00,3.4260,3.4280,3.4240,3.4260,118
2012-10-26,03:05:00,3.4250,3.4260,3.4230,3.4250,121
2012-10-26,03:10:00,3.4250,3.4250,3.4200,3.4230,186
2012-10-26,03:15:00,3.4230,3.4240,3.4210,3.4220,155
2012-10-26,03:20:00,3.4220,3.4220,3.4180,3.4210,149
2012-10-26,03:25:00,3.4200,3.4230,3.4170,3.4180,120
2012-10-26,03:30:00,3.4180,3.4180,3.4130,3.4130,135
2012-10-26,03:35:00,3.4130,3.4150,3.4100,3.4150,100
2012-10-26,03:40:00,3.4150,3.4190,3.4150,3.4170,48
2012-10-26,03:45:00,3.4180,3.4180,3.4160,3.4170,16
2012-10-26,03:50:00,3.4150,3.4160,3.4130,3.4150,29
2012-10-26,03:55:00,3.4150,3.4170,3.4140,3.4140,60
2012-10-26,04:00:00,3.4150,3.4180,3.4150,3.4170,46
2012-10-26,04:05:00,3.4160,3.4180,3.4160,3.4170,9
2012-10-26,04:10:00,3.4180,3.4200,3.4180,3.4180,18
2012-10-26,04:15:00,3.4170,3.4230,3.4170,3.4230,20
2012-10-26,04:20:00,3.4240,3.4250,3.4210,3.4210,33
2012-10-26,04:25:00,3.4220,3.4220,3.4210,3.4220,27
2012-10-26,04:30:00,3.4230,3.4340,3.4220,3.4340,14
2012-10-26,04:35:00,3.4220,3.4240,3.4220,3.4240,3
2012-10-26,04:40:00,3.4230,3.4230,3.4210,3.4210,4
2012-10-26,04:45:00,3.4240,3.4240,3.4230,3.4230,2
2012-10-26,04:50:00,3.4230,3.4230,3.4230,3.4230,1
2012-10-26,04:55:00,3.4240,3.4260,3.4240,3.4240,16
2012-10-26,05:00:00,3.4230,3.4240,3.4230,3.4240,11
2012-10-26,05:05:00,3.4240,3.4250,3.4240,3.4250,43
2012-10-26,05:10:00,3.4240,3.4270,3.4230,3.4240,15
2012-10-26,06:00:00,3.4240,3.4280,3.4240,3.4240,6
2012-10-26,06:05:00,3.4240,3.4310,3.4240,3.4310,7
2012-10-26,06:10:00,3.4300,3.4300,3.4300,3.4300,1
2012-10-26,06:20:00,3.4260,3.4320,3.4260,3.4320,5
2012-10-26,06:25:00,3.4300,3.4320,3.4300,3.4320,4
2012-10-26,06:35:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,06:40:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,06:55:00,3.4280,3.4280,3.4280,3.4280,1
2012-10-26,07:10:00,3.4290,3.4300,3.4290,3.4300,3
2012-10-26,07:25:00,3.4300,3.4300,3.4300,3.4300,1
2012-10-26,07:35:00,3.4290,3.4290,3.4290,3.4290,1
2012-10-26,07:40:00,3.4280,3.4280,3.4280,3.4280,1
2012-10-26,08:00:00,3.4290,3.4290,3.4290,3.4290,3
2012-10-26,08:05:00,3.4310,3.4330,3.4310,3.4330,47
2012-10-26,08:10:00,3.4340,3.4340,3.4320,3.4320,2
2012-10-26,08:15:00,3.4330,3.4330,3.4320,3.4320,2
2012-10-26,09:05:00,3.4300,3.4300,3.4300,3.4300,2
2012-10-26,09:15:00,3.4320,3.4330,3.4320,3.4330,5
2012-10-26,09:20:00,3.4340,3.4340,3.4330,3.4330,20
2012-10-26,09:45:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,09:50:00,3.4310,3.4310,3.4300,3.4300,10
2012-10-26,10:00:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,10:05:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,10:10:00,3.4320,3.4320,3.4320,3.4320,6
2012-10-26,10:15:00,3.4320,3.4320,3.4320,3.4320,1
2012-10-26,10:20:00,3.4320,3.4320,3.4320,3.4320,1
2012-10-26,10:30:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,10:40:00,3.4320,3.4320,3.4320,3.4320,3
2012-10-26,10:45:00,3.4320,3.4350,3.4320,3.4330,11
2012-10-26,11:05:00,3.4350,3.4360,3.4350,3.4360,11
2012-10-26,11:20:00,3.4370,3.4380,3.4370,3.4380,20
2012-10-26,11:25:00,3.4350,3.4350,3.4350,3.4350,15
2012-10-26,11:40:00,3.4340,3.4340,3.4340,3.4340,2
2012-10-26,11:55:00,3.4350,3.4350,3.4350,3.4350,2
2012-10-26,12:00:00,3.4340,3.4340,3.4330,3.4330,4
2012-10-26,12:10:00,3.4330,3.4340,3.4330,3.4340,10
2012-10-26,12:15:00,3.4330,3.4330,3.4330,3.4330,3
2012-10-26,12:35:00,3.4340,3.4340,3.4330,3.4330,2
2012-10-26,12:40:00,3.4330,3.4330,3.4330,3.4330,1
2012-10-26,12:45:00,3.4370,3.4370,3.4320,3.4340,3
2012-10-26,12:50:00,3.4330,3.4330,3.4320,3.4330,4
2012-10-26,12:55:00,3.4340,3.4370,3.4330,3.4360,25
2012-10-26,13:00:00,3.4370,3.4370,3.4350,3.4350,8
2012-10-26,13:05:00,3.4380,3.4380,3.4330,3.4380,9
2012-10-26,13:10:00,3.4350,3.4350,3.4350,3.4350,1
2012-10-26,13:15:00,3.4380,3.4380,3.4380,3.4380,1
2012-10-26,13:30:00,3.4380,3.4380,3.4310,3.4360,17
2012-10-26,13:35:00,3.4380,3.4400,3.4380,3.4400,31
2012-10-26,13:40:00,3.4410,3.4420,3.4410,3.4420,4
2012-10-26,14:00:00,3.4360,3.4360,3.4330,3.4330,3
2012-10-26,14:05:00,3.4350,3.4350,3.4340,3.4340,3
2012-10-26,14:20:00,3.4340,3.4340,3.4340,3.4340,1
2012-10-26,14:25:00,3.4340,3.4340,3.4340,3.4340,1
2012-10-26,15:15:00,3.4330,3.4330,3.4330,3.4330,3
2012-10-26,15:20:00,3.4330,3.4330,3.4330,3.4330,1
2012-10-26,15:25:00,3.4330,3.4340,3.4310,3.4310,23
2012-10-26,15:30:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,15:45:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,15:50:00,3.4310,3.4310,3.4310,3.4310,1
2012-10-26,16:05:00,3.4310,3.4310,3.4300,3.4300,29
2012-10-26,16:10:00,3.4300,3.4300,3.4290,3.4300,18
2012-10-26,16:15:00,3.4280,3.4290,3.4280,3.4290,16
2012-10-26,16:20:00,3.4290,3.4290,3.4290,3.4290,8
2012-10-26,16:30:00,3.4280,3.4280,3.4250,3.4250,28
2012-10-26,16:35:00,3.4250,3.4250,3.4230,3.4230,9
2012-10-26,16:40:00,3.4230,3.4240,3.4180,3.4190,91
2012-10-26,16:45:00,3.4180,3.4180,3.4130,3.4170,61
2012-10-26,16:50:00,3.4230,3.4250,3.4200,3.4200,25
2012-10-26,16:55:00,3.4200,3.4210,3.4200,3.4210,2
2012-10-26,17:00:00,3.4190,3.4190,3.4180,3.4180,28
2012-10-26,17:10:00,3.4140,3.4150,3.4140,3.4140,6
2012-10-26,17:15:00,3.4130,3.4130,3.4110,3.4110,20
2012-10-26,17:20:00,3.4100,3.4100,3.4050,3.4050,33
2012-10-26,17:25:00,3.4060,3.4060,3.4050,3.4050,2
2012-10-26,17:30:00,3.4040,3.4060,3.4040,3.4050,9
2012-10-26,17:35:00,3.4040,3.4050,3.4040,3.4050,24
2012-10-26,17:40:00,3.4080,3.4100,3.4080,3.4100,3
2012-10-26,17:45:00,3.4100,3.4100,3.4100,3.4100,2
2012-10-26,17:50:00,3.4120,3.4120,3.4120,3.4120,4
2012-10-26,17:55:00,3.4130,3.4130,3.4120,3.4120,11
2012-10-26,18:00:00,3.4120,3.4130,3.4110,3.4110,6
2012-10-26,18:05:00,3.4110,3.4110,3.4090,3.4090,4
2012-10-26,18:10:00,3.4050,3.4080,3.4040,3.4050,22
2012-10-26,18:15:00,3.4070,3.4070,3.4070,3.4070,1
2012-10-26,18:20:00,3.4090,3.4120,3.4090,3.4120,5
2012-10-26,18:25:00,3.4130,3.4130,3.4060,3.4060,10
2012-10-26,18:30:00,3.4050,3.4050,3.4040,3.4040,34
2012-10-26,18:35:00,3.4030,3.4060,3.4030,3.4060,17
2012-10-26,18:40:00,3.4030,3.4030,3.4030,3.4030,4
2012-10-26,18:45:00,3.4030,3.4030,3.4020,3.4020,11
2012-10-26,18:50:00,3.4020,3.4020,3.4000,3.4000,58
2012-10-26,18:55:00,3.4000,3.4000,3.3950,3.3950,76
2012-10-26,19:00:00,3.3940,3.3960,3.3900,3.3910,77
2012-10-26,19:05:00,3.3900,3.3900,3.3820,3.3860,158
2012-10-26,19:10:00,3.3830,3.3880,3.3810,3.3880,26
2012-10-26,19:15:00,3.3880,3.3880,3.3830,3.3840,33
2012-10-26,19:20:00,3.3840,3.3860,3.3820,3.3850,52
2012-10-26,19:25:00,3.3850,3.3880,3.3850,3.3870,9
2012-10-26,19:30:00,3.3860,3.3930,3.3840,3.3920,133
2012-10-26,19:35:00,3.3920,3.3930,3.3830,3.3850,53
2012-10-26,19:40:00,3.3850,3.3900,3.3820,3.3900,55
2012-10-26,19:45:00,3.3890,3.3910,3.3880,3.3880,13
2012-10-26,19:50:00,3.3890,3.3930,3.3860,3.3880,40
2012-10-26,19:55:00,3.3870,3.3950,3.3860,3.3920,96
2012-10-26,20:00:00,3.3940,3.3990,3.3910,3.3920,211
2012-10-26,20:05:00,3.3920,3.3980,3.3900,3.3970,98
2012-10-26,20:10:00,3.3960,3.4070,3.3960,3.4060,284
2012-10-26,20:15:00,3.4060,3.4130,3.4050,3.4060,131
2012-10-26,20:20:00,3.4050,3.4110,3.3980,3.3980,219
2012-10-26,20:25:00,3.3970,3.3980,3.3920,3.3950,144
2012-10-26,20:30:00,3.3970,3.3970,3.3890,3.3940,114
2012-10-26,20:35:00,3.3910,3.3940,3.3830,3.3840,280
2012-10-26,20:40:00,3.3840,3.3880,3.3800,3.3860,435
2012-10-26,20:45:00,3.3850,3.3870,3.3780,3.3860,449
2012-10-26,20:50:00,3.3870,3.3900,3.3840,3.3840,186
2012-10-26,20:55:00,3.3840,3.3900,3.3830,3.3870,215
2012-10-26,21:00:00,3.3870,3.3880,3.3790,3.3880,487
2012-10-26,21:05:00,3.3870,3.3930,3.3850,3.3920,432
2012-10-26,21:10:00,3.3920,3.3990,3.3920,3.3930,211
2012-10-26,21:15:00,3.3920,3.3980,3.3910,3.3980,113
2012-10-26,21:20:00,3.3980,3.4000,3.3920,3.3940,196
2012-10-26,21:25:00,3.3930,3.3950,3.3880,3.3910,124
2012-10-26,21:30:00,3.3890,3.3930,3.3850,3.3930,212
2012-10-26,21:35:00,3.3940,3.3960,3.3880,3.3880,239
2012-10-26,21:40:00,3.3880,3.3880,3.3800,3.3820,357
2012-10-26,21:45:00,3.3810,3.3890,3.3790,3.3800,271
2012-10-26,21:50:00,3.3810,3.3860,3.3810,3.3850,255
2012-10-26,21:55:00,3.3850,3.3850,3.3700,3.3770,682
2012-10-26,22:00:00,3.3770,3.3790,3.3710,3.3710,216
2012-10-26,22:05:00,3.3710,3.3710,3.3600,3.3680,1163
2012-10-26,22:10:00,3.3680,3.3750,3.3680,3.3740,416
2012-10-26,22:15:00,3.3730,3.3730,3.3690,3.3710,349
2012-10-26,22:20:00,3.3720,3.3740,3.3650,3.3650,292
2012-10-26,22:25:00,3.3650,3.3790,3.3650,3.3780,347
2012-10-26,22:30:00,3.3750,3.3840,3.3710,3.3790,309
2012-10-26,22:35:00,3.3790,3.3800,3.3730,3.3750,139
2012-10-26,22:40:00,3.3760,3.3760,3.3680,3.3710,142
2012-10-26,22:45:00,3.3710,3.3790,3.3710,3.3780,117
2012-10-26,22:50:00,3.3770,3.3770,3.3740,3.3750,64
2012-10-26,22:55:00,3.3760,3.3830,3.3740,3.3760,515
2012-10-26,23:00:00,3.3750,3.3760,3.3660,3.3720,276
2012-10-26,23:05:00,3.3710,3.3720,3.3660,3.3670,270
2012-10-26,23:10:00,3.3660,3.3660,3.3560,3.3650,1046
2012-10-26,23:15:00,3.3650,3.3740,3.3650,3.3700,200
2012-10-26,23:20:00,3.3700,3.3750,3.3660,3.3750,576
2012-10-26,23:25:00,3.3750,3.3790,3.3730,3.3780,167
2012-10-26,23:30:00,3.3770,3.3860,3.3770,3.3810,628
2012-10-26,23:35:00,3.3810,3.3860,3.3800,3.3840,247
2012-10-26,23:40:00,3.3840,3.3860,3.3820,3.3820,101
2012-10-26,23:45:00,3.3830,3.3900,3.3830,3.3840,249
2012-10-26,23:50:00,3.3840,3.3890,3.3840,3.3840,93
2012-10-26,23:55:00,3.3840,3.3850,3.3800,3.3810,169
2012-10-27,00:00:00,3.3800,3.3860,3.3760,3.3850,176
2012-10-27,00:05:00,3.3850,3.3980,3.3840,3.3900,449
2012-10-27,00:10:00,3.3910,3.3930,3.3850,3.3860,305
2012-10-27,00:15:00,3.3860,3.3860,3.3800,3.3820,170
2012-10-27,00:20:00,3.3820,3.3830,3.3770,3.3800,239
2012-10-27,00:25:00,3.3800,3.3800,3.3720,3.3750,237
2012-10-27,00:30:00,3.3750,3.3750,3.3650,3.3690,513
2012-10-27,00:35:00,3.3700,3.3720,3.3620,3.3650,439
2012-10-27,00:40:00,3.3640,3.3700,3.3550,3.3680,688
2012-10-27,00:45:00,3.3670,3.3750,3.3670,3.3720,154
2012-10-27,00:50:00,3.3720,3.3820,3.3720,3.3800,227
2012-10-27,00:55:00,3.3810,3.3900,3.3790,3.3880,420
2012-10-27,01:00:00,3.3880,3.3940,3.3850,3.3910,602
2012-10-27,01:05:00,3.3890,3.3900,3.3770,3.3790,242
2012-10-27,01:10:00,3.3790,3.3830,3.3730,3.3830,172
2012-10-27,01:15:00,3.3820,3.3870,3.3820,3.3850,85
2012-10-27,01:20:00,3.3840,3.3860,3.3810,3.3840,172
2012-10-27,01:25:00,3.3850,3.3890,3.3810,3.3870,189
2012-10-27,01:30:00,3.3850,3.3880,3.3820,3.3830,138
2012-10-27,01:35:00,3.3820,3.3830,3.3760,3.3790,198
2012-10-27,01:40:00,3.3790,3.3910,3.3770,3.3910,366
2012-10-27,01:45:00,3.3910,3.3980,3.3910,3.3930,258
2012-10-27,01:50:00,3.3920,3.4040,3.3920,3.4040,586
2012-10-27,01:55:00,3.4040,3.4080,3.4000,3.4010,440
2012-10-27,02:00:00,3.4010,3.4100,3.3980,3.4050,500
2012-10-27,02:05:00,3.4050,3.4070,3.4000,3.4020,380
2012-10-27,02:10:00,3.4030,3.4060,3.3930,3.4010,484
2012-10-27,02:15:00,3.4000,3.4060,3.3990,3.4000,226
2012-10-27,02:20:00,3.4000,3.4030,3.3910,3.4000,1105
2012-10-27,02:25:00,3.4000,3.4060,3.3950,3.3990,4296
2012-10-27,02:30:00,3.3990,3.4000,3.3830,3.3890,971
2012-10-27,02:35:00,3.3900,3.3900,3.3840,3.3860,341
2012-10-27,02:40:00,3.3850,3.3860,3.3790,3.3790,399
2012-10-27,02:45:00,3.3780,3.3800,3.3780,3.3790,137
2012-10-27,02:50:00,3.3790,3.3820,3.3770,3.3810,119
2012-10-27,02:55:00,3.3820,3.3850,3.3800,3.3840,76
2012-10-27,03:00:00,3.3840,3.3860,3.3830,3.3830,39
2012-10-27,03:05:00,3.3850,3.3850,3.3820,3.3840,50
2012-10-27,03:10:00,3.3840,3.3860,3.3840,3.3860,66
2012-10-27,03:15:00,3.3860,3.3870,3.3860,3.3870,87
2012-10-27,03:20:00,3.3870,3.3900,3.3870,3.3900,45
2012-10-27,03:25:00,3.3890,3.3900,3.3860,3.3860,124
2012-10-27,03:30:00,3.3860,3.3870,3.3820,3.3830,103
2012-10-27,03:35:00,3.3840,3.3850,3.3830,3.3850,26
2012-10-27,03:40:00,3.3850,3.3870,3.3840,3.3850,89
2012-10-27,03:45:00,3.3840,3.3850,3.3840,3.3850,21
2012-10-27,03:50:00,3.3840,3.3860,3.3840,3.3860,60
2012-10-27,03:55:00,3.3850,3.3880,3.3850,3.3870,39
2012-10-27,04:00:00,3.3860,3.3880,3.3860,3.3880,9
2012-10-27,04:05:00,3.3870,3.3870,3.3810,3.3830,32
2012-10-27,04:10:00,3.3820,3.3870,3.3800,3.3850,52
2012-10-27,04:15:00,3.3850,3.3870,3.3830,3.3860,38
2012-10-27,04:20:00,3.3860,3.3870,3.3840,3.3870,6
2012-10-27,04:25:00,3.3870,3.3870,3.3870,3.3870,60
2012-10-27,04:30:00,3.3880,3.4000,3.3880,3.4000,162
2012-10-27,04:50:00,3.3910,3.3920,3.3880,3.3880,5
2012-10-27,04:55:00,3.3910,3.3910,3.3910,3.3910,6
2012-10-27,05:05:00,3.3910,3.3910,3.3910,3.3910,1
2012-10-27,05:10:00,3.3940,3.3940,3.3940,3.3940,1
2012-10-29,06:00:00,3.3600,3.3890,3.3600,3.3850,92
2012-10-29,06:05:00,3.3880,3.3900,3.3860,3.3860,6
2012-10-29,06:10:00,3.3880,3.3880,3.3880,3.3880,1
2012-10-29,06:15:00,3.3910,3.3910,3.3900,3.3900,9
2012-10-29,06:25:00,3.3950,3.3990,3.3890,3.3890,13
2012-10-29,06:30:00,3.3920,3.3930,3.3920,3.3930,2
2012-10-29,06:35:00,3.3930,3.4020,3.3930,3.4020,4
2012-10-29,06:40:00,3.4000,3.4060,3.4000,3.4060,8
2012-10-29,06:45:00,3.4070,3.4130,3.4060,3.4060,8
2012-10-29,06:50:00,3.4120,3.4140,3.4120,3.4130,22
2012-10-29,06:55:00,3.4190,3.4270,3.4190,3.4250,26
2012-10-29,07:05:00,3.4200,3.4200,3.4170,3.4170,3
2012-10-29,07:15:00,3.4180,3.4180,3.4180,3.4180,1
2012-10-29,07:45:00,3.4140,3.4140,3.4110,3.4110,11
2012-10-29,07:50:00,3.4130,3.4150,3.4130,3.4150,5
2012-10-29,08:15:00,3.4180,3.4180,3.4180,3.4180,10
2012-10-29,08:50:00,3.4180,3.4180,3.4180,3.4180,1
2012-10-29,09:05:00,3.4220,3.4220,3.4220,3.4220,1
2012-10-29,09:40:00,3.4190,3.4190,3.4190,3.4190,1
2012-10-29,09:55:00,3.4200,3.4200,3.4200,3.4200,4
2012-10-29,10:55:00,3.4170,3.4170,3.4170,3.4170,3
2012-10-29,11:30:00,3.4200,3.4200,3.4200,3.4200,3
2012-10-29,11:40:00,3.4180,3.4180,3.4180,3.4180,1
2012-10-29,12:35:00,3.4240,3.4240,3.4240,3.4240,7
2012-10-29,12:40:00,3.4190,3.4190,3.4170,3.4170,4
2012-10-29,13:00:00,3.4170,3.4170,3.4170,3.4170,2
2012-10-29,13:40:00,3.4100,3.4100,3.4090,3.4100,6
2012-10-29,13:45:00,3.4090,3.4090,3.4050,3.4060,16
2012-10-29,13:55:00,3.4050,3.4050,3.4040,3.4050,18
2012-10-29,14:15:00,3.4020,3.4020,3.4000,3.4000,10
2012-10-29,14:50:00,3.3970,3.3970,3.3950,3.3950,3
2012-10-29,14:55:00,3.3940,3.3940,3.3870,3.3870,13
2012-10-29,15:00:00,3.3860,3.3860,3.3850,3.3850,3
2012-10-29,15:05:00,3.3850,3.3860,3.3850,3.3850,10
2012-10-29,15:10:00,3.3850,3.3870,3.3850,3.3850,5
2012-10-29,15:15:00,3.3820,3.3820,3.3770,3.3770,27
2012-10-29,15:20:00,3.3770,3.3770,3.3760,3.3760,6
2012-10-29,15:25:00,3.3870,3.3870,3.3870,3.3870,1
2012-10-29,15:30:00,3.3770,3.3770,3.3760,3.3760,2
2012-10-29,15:40:00,3.3760,3.3760,3.3760,3.3760,1
2012-10-29,15:45:00,3.3760,3.3760,3.3740,3.3740,10
2012-10-29,15:55:00,3.3730,3.3730,3.3730,3.3730,5
2012-10-29,16:00:00,3.3720,3.3730,3.3720,3.3730,6
2012-10-29,16:15:00,3.3760,3.3760,3.3760,3.3760,5
2012-10-29,16:35:00,3.3760,3.3760,3.3750,3.3750,17
2012-10-29,16:40:00,3.3750,3.3750,3.3750,3.3750,1
2012-10-29,16:55:00,3.3800,3.3830,3.3800,3.3830,5
2012-10-29,17:10:00,3.3830,3.3880,3.3830,3.3880,8
2012-10-29,17:15:00,3.3900,3.3920,3.3890,3.3900,6
2012-10-29,17:20:00,3.3900,3.3920,3.3890,3.3890,7
2012-10-29,17:25:00,3.3900,3.3940,3.3900,3.3940,4
2012-10-29,17:30:00,3.3950,3.3980,3.3950,3.3980,4
2012-10-29,17:40:00,3.3970,3.3970,3.3910,3.3910,2
2012-10-29,17:45:00,3.3910,3.3910,3.3890,3.3890,4
2012-10-29,17:50:00,3.3920,3.3940,3.3920,3.3940,3
2012-10-29,17:55:00,3.3950,3.3950,3.3950,3.3950,1
2012-10-29,18:00:00,3.3950,3.3960,3.3950,3.3960,3
2012-10-29,18:10:00,3.3930,3.3940,3.3910,3.3940,9
2012-10-29,18:15:00,3.3940,3.3960,3.3940,3.3960,8
2012-10-29,18:20:00,3.3960,3.3960,3.3960,3.3960,1
2012-10-29,18:25:00,3.3970,3.3970,3.3950,3.3970,20
2012-10-29,18:30:00,3.3980,3.4100,3.3980,3.4100,40
2012-10-29,18:35:00,3.4060,3.4060,3.4050,3.4050,5
2012-10-29,18:40:00,3.4000,3.4010,3.4000,3.4000,4
2012-10-29,18:45:00,3.4020,3.4040,3.4010,3.4010,21
2012-10-29,18:55:00,3.4050,3.4050,3.4000,3.4000,10
2012-10-29,19:00:00,3.4040,3.4050,3.4040,3.4050,3
2012-10-29,19:05:00,3.4050,3.4050,3.4050,3.4050,2
2012-10-29,19:10:00,3.4050,3.4090,3.4050,3.4090,7
2012-10-29,19:15:00,3.4080,3.4110,3.4060,3.4070,25
2012-10-29,19:20:00,3.4070,3.4070,3.4070,3.4070,7
2012-10-29,19:25:00,3.4000,3.4000,3.3990,3.4000,30
2012-10-29,19:30:00,3.4000,3.4000,3.4000,3.4000,13
2012-10-29,19:35:00,3.3990,3.4000,3.3990,3.4000,3
2012-10-29,19:40:00,3.4000,3.4000,3.4000,3.4000,1
2012-10-29,19:45:00,3.4000,3.4050,3.4000,3.4000,36
2012-10-29,19:50:00,3.4000,3.4030,3.4000,3.4000,15
2012-10-29,19:55:00,3.4000,3.4050,3.4000,3.4050,64
2012-10-29,20:00:00,3.4030,3.4110,3.4030,3.4110,151
2012-10-29,20:05:00,3.4110,3.4120,3.4090,3.4120,48
2012-10-29,20:10:00,3.4080,3.4080,3.4060,3.4070,6
2012-10-29,20:15:00,3.4060,3.4070,3.4060,3.4070,19
2012-10-29,20:20:00,3.4080,3.4080,3.4060,3.4060,11
2012-10-29,20:25:00,3.4060,3.4070,3.4050,3.4050,72
2012-10-29,20:30:00,3.4010,3.4010,3.3920,3.3940,146
2012-10-29,20:35:00,3.3900,3.3910,3.3840,3.3840,103
2012-10-29,20:40:00,3.3820,3.3930,3.3820,3.3930,43
2012-10-29,20:45:00,3.3920,3.3960,3.3900,3.3950,14
2012-10-29,20:50:00,3.3970,3.4010,3.3950,3.4010,57
2012-10-29,20:55:00,3.3970,3.4040,3.3950,3.4040,52
2012-10-29,21:00:00,3.4050,3.4930,3.4030,3.4660,780
2012-10-29,21:05:00,3.4640,3.4650,3.4410,3.4600,327
2012-10-29,21:10:00,3.4640,3.4650,3.4570,3.4600,199
2012-10-29,21:15:00,3.4580,3.4610,3.4540,3.4570,119
2012-10-29,21:20:00,3.4580,3.4680,3.4580,3.4660,36
2012-10-29,21:25:00,3.4690,3.4740,3.4450,3.4530,161
2012-10-29,21:30:00,3.4440,3.4480,3.4380,3.4420,96
2012-10-29,21:35:00,3.4430,3.4440,3.4340,3.4340,73
2012-10-29,21:40:00,3.4340,3.4480,3.4320,3.4450,147
2012-10-29,21:45:00,3.4440,3.4450,3.4300,3.4360,190
2012-10-29,21:50:00,3.4350,3.4380,3.4290,3.4380,84
2012-10-29,21:55:00,3.4370,3.4440,3.4370,3.4410,48
2012-10-29,22:00:00,3.4420,3.4430,3.4410,3.4430,73
2012-10-29,22:05:00,3.4440,3.4440,3.4360,3.4360,80
2012-10-29,22:10:00,3.4360,3.4370,3.4330,3.4360,53
2012-10-29,22:15:00,3.4330,3.4340,3.4260,3.4340,138
2012-10-29,22:20:00,3.4400,3.4410,3.4370,3.4390,74
2012-10-29,22:25:00,3.4400,3.4400,3.4350,3.4400,44
2012-10-29,22:30:00,3.4400,3.4440,3.4400,3.4430,14
2012-10-29,22:35:00,3.4420,3.4450,3.4300,3.4380,51
2012-10-29,22:40:00,3.4400,3.4400,3.4330,3.4390,18
2012-10-29,22:50:00,3.4340,3.4400,3.4330,3.4390,149
2012-10-29,22:55:00,3.4390,3.4400,3.4360,3.4390,100
2012-10-29,23:00:00,3.4390,3.4390,3.4350,3.4360,151
2012-10-29,23:05:00,3.4360,3.4360,3.4330,3.4350,25
2012-10-29,23:10:00,3.4350,3.4350,3.4350,3.4350,7
2012-10-29,23:15:00,3.4360,3.4360,3.4340,3.4360,5
2012-10-29,23:20:00,3.4350,3.4390,3.4350,3.4370,43
2012-10-29,23:25:00,3.4370,3.4390,3.4370,3.4390,108
2012-10-29,23:30:00,3.4380,3.4450,3.4380,3.4440,81
2012-10-29,23:35:00,3.4450,3.4500,3.4450,3.4500,43
2012-10-29,23:40:00,3.4540,3.4570,3.4540,3.4570,32
2012-10-29,23:45:00,3.4550,3.4550,3.4540,3.4550,12
2012-10-29,23:50:00,3.4540,3.4550,3.4540,3.4550,19
2012-10-29,23:55:00,3.4540,3.4570,3.4520,3.4570,15
2012-10-30,00:00:00,3.4590,3.4640,3.4580,3.4640,60
2012-10-30,00:05:00,3.4640,3.4680,3.4640,3.4650,14
2012-10-30,00:10:00,3.4580,3.4580,3.4580,3.4580,3
2012-10-30,00:15:00,3.4580,3.4580,3.4520,3.4520,52
2012-10-30,00:20:00,3.4480,3.4590,3.4450,3.4590,52
2012-10-30,00:25:00,3.4600,3.4760,3.4600,3.4750,71
2012-10-30,00:30:00,3.4770,3.4770,3.4680,3.4760,141
2012-10-30,00:35:00,3.4730,3.4830,3.4730,3.4780,139
2012-10-30,00:40:00,3.4800,3.4800,3.4610,3.4610,111
2012-10-30,00:45:00,3.4610,3.4700,3.4610,3.4680,211
2012-10-30,00:50:00,3.4640,3.4660,3.4630,3.4630,96
2012-10-30,00:55:00,3.4630,3.4750,3.4630,3.4750,40
2012-10-30,01:00:00,3.4750,3.4780,3.4730,3.4760,49
2012-10-30,01:05:00,3.4730,3.4730,3.4700,3.4730,34
2012-10-30,01:10:00,3.4730,3.4800,3.4730,3.4790,87
2012-10-30,01:15:00,3.4790,3.4810,3.4740,3.4740,49
2012-10-30,01:20:00,3.4770,3.4860,3.4770,3.4860,11
2012-10-30,01:25:00,3.4860,3.4890,3.4850,3.4850,87
2012-10-30,01:30:00,3.4870,3.4870,3.4750,3.4770,50
2012-10-30,01:35:00,3.4770,3.4770,3.4750,3.4750,19
2012-10-30,01:40:00,3.4750,3.4780,3.4700,3.4720,44
2012-10-30,01:45:00,3.4710,3.4710,3.4690,3.4690,37
2012-10-30,01:50:00,3.4690,3.4700,3.4600,3.4700,60
2012-10-30,01:55:00,3.4670,3.4700,3.4550,3.4590,181
2012-10-30,02:00:00,3.4560,3.4600,3.4450,3.4500,612
2012-10-30,02:05:00,3.4480,3.4540,3.4400,3.4540,438
2012-10-30,02:10:00,3.4530,3.4930,3.4520,3.4890,382
2012-10-30,02:15:00,3.4870,3.5000,3.4770,3.4890,422
2012-10-30,02:20:00,3.4890,3.4990,3.4850,3.4950,439
2012-10-30,02:25:00,3.4950,3.4990,3.4540,3.4780,288
2012-10-30,04:25:00,3.8200,3.8200,3.8130,3.8140,76
2012-10-30,04:30:00,3.8130,3.8130,3.8030,3.8080,172
2012-10-30,04:35:00,3.8080,3.8150,3.8080,3.8150,18
2012-10-30,04:40:00,3.8150,3.8150,3.8150,3.8150,2
2012-10-30,04:45:00,3.8100,3.8120,3.8100,3.8120,3
2012-10-30,04:50:00,3.8120,3.8130,3.8110,3.8120,11
2012-10-30,04:55:00,3.8120,3.8120,3.8100,3.8100,13
2012-10-30,05:00:00,3.8100,3.8100,3.8050,3.8050,44
2012-10-30,05:05:00,3.8080,3.8150,3.8070,3.8070,24
2012-10-30,05:10:00,3.8070,3.8140,3.8030,3.8100,56
2012-10-30,06:00:00,3.8010,3.8040,3.7990,3.8040,12
2012-10-30,06:05:00,3.8090,3.8110,3.8030,3.8050,15
2012-10-30,06:10:00,3.8110,3.8120,3.8100,3.8120,5
2012-10-30,06:15:00,3.8150,3.8150,3.8120,3.8120,8
2012-10-30,06:20:00,3.8120,3.8150,3.8120,3.8150,23
2012-10-30,06:25:00,3.8150,3.8150,3.8150,3.8150,2
2012-10-30,06:30:00,3.8160,3.8190,3.8160,3.8190,9
2012-10-30,06:35:00,3.8170,3.8170,3.8150,3.8150,5
2012-10-30,06:45:00,3.8120,3.8120,3.8100,3.8100,3
2012-10-30,06:50:00,3.8090,3.8090,3.8080,3.8080,4
2012-10-30,06:55:00,3.8070,3.8130,3.8050,3.8050,5
2012-10-30,07:10:00,3.8010,3.8020,3.8000,3.8020,5
2012-10-30,07:30:00,3.8080,3.8080,3.8000,3.8000,12
2012-10-30,07:35:00,3.8000,3.8040,3.7980,3.8040,9
2012-10-30,07:40:00,3.8040,3.8040,3.8030,3.8030,5
2012-10-30,07:45:00,3.8030,3.8050,3.8030,3.8050,8
2012-10-30,07:50:00,3.8090,3.8090,3.8090,3.8090,4
2012-10-30,07:55:00,3.8090,3.8100,3.8060,3.8060,3
2012-10-30,08:15:00,3.8080,3.8080,3.8080,3.8080,1
2012-10-30,08:20:00,3.8080,3.8110,3.8080,3.8110,8
2012-10-30,08:25:00,3.8120,3.8120,3.8120,3.8120,1
2012-10-30,08:30:00,3.8110,3.8120,3.8110,3.8120,6
2012-10-30,08:35:00,3.8140,3.8140,3.8140,3.8140,1
2012-10-30,08:50:00,3.8120,3.8120,3.8110,3.8110,4
2012-10-30,08:55:00,3.8110,3.8140,3.8110,3.8140,7
2012-10-30,09:00:00,3.8130,3.8170,3.8130,3.8130,11
2012-10-30,09:05:00,3.8170,3.8170,3.8130,3.8130,2
2012-10-30,09:10:00,3.8170,3.8200,3.8160,3.8160,5
2012-10-30,09:15:00,3.8160,3.8160,3.8140,3.8140,3
2012-10-30,09:30:00,3.8140,3.8140,3.8140,3.8140,1
2012-10-30,09:35:00,3.8130,3.8130,3.8120,3.8120,2
2012-10-30,09:40:00,3.8100,3.8100,3.8090,3.8090,3
2012-10-30,09:45:00,3.8070,3.8080,3.8020,3.8080,8
2012-10-30,09:50:00,3.8080,3.8110,3.8050,3.8110,13
2012-10-30,09:55:00,3.8060,3.8120,3.8060,3.8120,15
2012-10-30,10:00:00,3.8070,3.8070,3.7990,3.7990,32
2012-10-30,10:15:00,3.7990,3.7990,3.7950,3.7960,18
2012-10-30,10:20:00,3.7950,3.7970,3.7940,3.7970,43
2012-10-30,10:25:00,3.7970,3.7990,3.7970,3.7990,22
2012-10-30,10:30:00,3.7990,3.7990,3.7970,3.7970,2
2012-10-30,10:35:00,3.7970,3.7970,3.7970,3.7970,1
2012-10-30,10:40:00,3.7990,3.8000,3.7990,3.8000,22
2012-10-30,10:45:00,3.7970,3.8030,3.7970,3.8010,5
2012-10-30,10:50:00,3.8020,3.8060,3.8020,3.8060,7
2012-10-30,10:55:00,3.8020,3.8020,3.8020,3.8020,1
2012-10-30,11:00:00,3.8060,3.8080,3.8060,3.8080,4
2012-10-30,11:05:00,3.8080,3.8080,3.8040,3.8050,24
2012-10-30,11:10:00,3.8050,3.8050,3.8050,3.8050,3
2012-10-30,11:15:00,3.8050,3.8050,3.8050,3.8050,3
2012-10-30,11:20:00,3.8050,3.8050,3.8050,3.8050,3
2012-10-30,11:25:00,3.8050,3.8050,3.8050,3.8050,8
2012-10-30,11:30:00,3.8050,3.8050,3.8050,3.8050,13
2012-10-30,11:35:00,3.8050,3.8070,3.8050,3.8070,22
2012-10-30,11:40:00,3.8070,3.8080,3.8070,3.8070,21
2012-10-30,11:45:00,3.8070,3.8080,3.8070,3.8070,23
2012-10-30,11:50:00,3.8070,3.8070,3.8070,3.8070,34
2012-10-30,11:55:00,3.8090,3.8090,3.8070,3.8090,7
2012-10-30,12:00:00,3.8080,3.8190,3.8070,3.8150,96
2012-10-30,12:05:00,3.8140,3.8140,3.8110,3.8140,5
2012-10-30,12:10:00,3.8150,3.8180,3.8140,3.8180,5
2012-10-30,12:15:00,3.8190,3.8190,3.8170,3.8170,5
2012-10-30,12:20:00,3.8160,3.8200,3.8160,3.8200,6
2012-10-30,12:25:00,3.8160,3.8180,3.8160,3.8180,15
2012-10-30,12:30:00,3.8140,3.8180,3.8140,3.8150,23
2012-10-30,12:35:00,3.8150,3.8150,3.8140,3.8140,15
2012-10-30,12:40:00,3.8150,3.8150,3.8150,3.8150,2
2012-10-30,12:45:00,3.8150,3.8180,3.8150,3.8170,5
2012-10-30,12:50:00,3.8170,3.8170,3.8140,3.8140,4
2012-10-30,12:55:00,3.8150,3.8150,3.8150,3.8150,1
2012-10-30,13:00:00,3.8130,3.8130,3.8100,3.8100,5
2012-10-30,13:05:00,3.8090,3.8090,3.8080,3.8080,7
2012-10-30,13:10:00,3.8100,3.8100,3.8100,3.8100,1
2012-10-30,13:15:00,3.8120,3.8120,3.8120,3.8120,3
2012-10-30,13:20:00,3.8130,3.8130,3.8100,3.8120,4
2012-10-30,13:25:00,3.8130,3.8130,3.8130,3.8130,1
2012-10-30,13:30:00,3.8140,3.8140,3.8010,3.8050,28
2012-10-30,13:35:00,3.8060,3.8060,3.8060,3.8060,1
2012-10-30,13:40:00,3.8050,3.8050,3.8020,3.8050,7
2012-10-30,13:45:00,3.8050,3.8100,3.8040,3.8100,14
2012-10-30,13:50:00,3.8100,3.8100,3.8060,3.8070,15
2012-10-30,14:00:00,3.8070,3.8070,3.8040,3.8040,5
2012-10-30,14:05:00,3.8010,3.8020,3.8000,3.8010,18
2012-10-30,14:10:00,3.8010,3.8040,3.8010,3.8010,9
2012-10-30,14:15:00,3.8010,3.8030,3.8000,3.8000,11
2012-10-30,14:20:00,3.8000,3.8000,3.7990,3.7990,12
2012-10-30,14:25:00,3.7980,3.8000,3.7970,3.8000,11
2012-10-30,14:30:00,3.8010,3.8010,3.8010,3.8010,1
2012-10-30,14:35:00,3.8000,3.8010,3.8000,3.8010,11
2012-10-30,14:40:00,3.8020,3.8040,3.8020,3.8030,6
2012-10-30,14:45:00,3.8030,3.8030,3.8020,3.8020,6
2012-10-30,14:50:00,3.8020,3.8020,3.8020,3.8020,3
2012-10-30,14:55:00,3.8020,3.8020,3.8020,3.8020,2
2012-10-30,15:00:00,3.8020,3.8030,3.8020,3.8030,10
2012-10-30,15:05:00,3.8080,3.8080,3.8080,3.8080,2
2012-10-30,15:10:00,3.8080,3.8080,3.8060,3.8060,9
2012-10-30,15:15:00,3.8060,3.8070,3.8060,3.8070,2
2012-10-30,15:20:00,3.8080,3.8100,3.8080,3.8100,10
2012-10-30,15:25:00,3.8100,3.8100,3.8100,3.8100,5
2012-10-30,15:30:00,3.8110,3.8110,3.8070,3.8070,11
2012-10-30,15:35:00,3.8070,3.8070,3.8050,3.8070,7
2012-10-30,15:40:00,3.8070,3.8070,3.8060,3.8060,6
2012-10-30,15:45:00,3.8060,3.8060,3.8060,3.8060,3
2012-10-30,15:50:00,3.8070,3.8090,3.8070,3.8090,3
2012-10-30,15:55:00,3.8120,3.8120,3.8100,3.8110,16
2012-10-30,16:00:00,3.8110,3.8170,3.8110,3.8170,8
2012-10-30,16:05:00,3.8160,3.8160,3.8140,3.8140,10
2012-10-30,16:10:00,3.8140,3.8140,3.8130,3.8130,3
2012-10-30,16:15:00,3.8140,3.8140,3.8110,3.8130,11
2012-10-30,16:20:00,3.8130,3.8140,3.8120,3.8140,4
2012-10-30,16:25:00,3.8120,3.8130,3.8120,3.8130,5
2012-10-30,16:30:00,3.8130,3.8140,3.8110,3.8130,8
2012-10-30,16:35:00,3.8130,3.8130,3.8100,3.8120,26
2012-10-30,16:40:00,3.8100,3.8110,3.8090,3.8100,17
2012-10-30,16:45:00,3.8090,3.8100,3.8080,3.8080,16
2012-10-30,16:50:00,3.8100,3.8100,3.8090,3.8090,2
2012-10-30,16:55:00,3.8090,3.8100,3.8080,3.8090,7
2012-10-30,17:00:00,3.8090,3.8090,3.8080,3.8090,6
2012-10-30,17:05:00,3.8090,3.8090,3.8070,3.8070,17
2012-10-30,17:10:00,3.8080,3.8080,3.8070,3.8080,8
2012-10-30,17:15:00,3.8080,3.8110,3.8080,3.8110,25
2012-10-30,17:20:00,3.8100,3.8120,3.8090,3.8090,45
2012-10-30,17:25:00,3.8090,3.8120,3.8080,3.8110,44
2012-10-30,17:30:00,3.8120,3.8120,3.8100,3.8110,19
2012-10-30,17:35:00,3.8100,3.8120,3.8100,3.8120,21
2012-10-30,17:40:00,3.8110,3.8110,3.8100,3.8110,7
2012-10-30,17:45:00,3.8090,3.8090,3.8090,3.8090,1
2012-10-30,17:50:00,3.8090,3.8090,3.8060,3.8060,38
2012-10-30,17:55:00,3.8070,3.8080,3.8060,3.8080,6
2012-10-30,18:00:00,3.8060,3.8060,3.8000,3.8000,127
2012-10-30,18:05:00,3.8010,3.8010,3.7950,3.7970,38
2012-10-30,18:10:00,3.7960,3.7970,3.7950,3.7970,24
2012-10-30,18:15:00,3.7960,3.7960,3.7900,3.7920,71
2012-10-30,18:20:00,3.7940,3.7940,3.7880,3.7930,56
2012-10-30,18:25:00,3.7900,3.7940,3.7890,3.7910,26
2012-10-30,18:30:00,3.7900,3.7990,3.7900,3.7980,23
2012-10-30,18:35:00,3.7970,3.7970,3.7970,3.7970,11
2012-10-30,18:40:00,3.7960,3.7960,3.7940,3.7950,23
2012-10-30,18:45:00,3.7940,3.7940,3.7880,3.7920,42
2012-10-30,18:50:00,3.7930,3.8000,3.7930,3.8000,53
2012-10-30,18:55:00,3.8000,3.8000,3.7980,3.8000,21
2012-10-30,19:00:00,3.8000,3.8050,3.7980,3.7980,32
2012-10-30,19:05:00,3.7980,3.7980,3.7830,3.7870,88
2012-10-30,19:10:00,3.7870,3.7880,3.7830,3.7850,73
2012-10-30,19:15:00,3.7860,3.7860,3.7820,3.7840,24
2012-10-30,19:20:00,3.7830,3.7850,3.7700,3.7720,406
2012-10-30,19:25:00,3.7720,3.7750,3.7700,3.7710,136
2012-10-30,19:30:00,3.7700,3.7740,3.7700,3.7710,50
2012-10-30,19:35:00,3.7710,3.7740,3.7700,3.7730,116
2012-10-30,19:40:00,3.7720,3.7730,3.7700,3.7710,62
2012-10-30,19:45:00,3.7710,3.7710,3.7450,3.7480,697
2012-10-30,19:50:00,3.7480,3.7480,3.7390,3.7420,581
2012-10-30,19:55:00,3.7420,3.7460,3.7330,3.7350,351
2012-10-30,20:00:00,3.7350,3.7420,3.7320,3.7410,401
2012-10-30,20:05:00,3.7420,3.7470,3.7400,3.7470,353
2012-10-30,20:10:00,3.7470,3.7500,3.7440,3.7440,330
2012-10-30,20:15:00,3.7440,3.7440,3.7340,3.7380,355
2012-10-30,20:20:00,3.7370,3.7500,3.7370,3.7500,379
2012-10-30,20:25:00,3.7500,3.7580,3.7490,3.7580,650
2012-10-30,20:30:00,3.7580,3.7580,3.7390,3.7460,659
2012-10-30,20:35:00,3.7450,3.7530,3.7450,3.7530,355
2012-10-30,20:40:00,3.7540,3.7540,3.7460,3.7480,364
2012-10-30,20:45:00,3.7480,3.7540,3.7430,3.7480,374
2012-10-30,20:50:00,3.7480,3.7580,3.7470,3.7560,530
2012-10-30,20:55:00,3.7560,3.7620,3.7530,3.7540,974
2012-10-30,21:00:00,3.7530,3.7530,3.7320,3.7400,3260
2012-10-30,21:05:00,3.7410,3.7420,3.7080,3.7190,3407
2012-10-30,21:10:00,3.7200,3.7270,3.7180,3.7230,1248
2012-10-30,21:15:00,3.7240,3.7280,3.7180,3.7190,751
2012-10-30,21:20:00,3.7190,3.7200,3.6500,3.6830,7190
2012-10-30,21:25:00,3.6840,3.6880,3.6760,3.6860,1310
2012-10-30,21:30:00,3.6850,3.6890,3.6810,3.6880,1267
2012-10-30,21:35:00,3.6880,3.6930,3.6840,3.6910,1158
2012-10-30,21:40:00,3.6910,3.6950,3.6890,3.6930,676
2012-10-30,21:45:00,3.6930,3.6950,3.6810,3.6810,775
2012-10-30,21:50:00,3.6810,3.6940,3.6780,3.6910,962
2012-10-30,21:55:00,3.6910,3.6910,3.6820,3.6840,765
2012-10-30,22:00:00,3.6840,3.7050,3.6800,3.7050,2091
2012-10-30,22:05:00,3.7060,3.7200,3.7040,3.7120,2093
2012-10-30,22:10:00,3.7120,3.7140,3.7080,3.7110,660
2012-10-30,22:15:00,3.7110,3.7110,3.7010,3.7010,543
2012-10-30,22:20:00,3.7020,3.7050,3.6900,3.6930,1064
2012-10-30,22:25:00,3.6930,3.7000,3.6930,3.6970,319
2012-10-30,22:30:00,3.6970,3.6990,3.6960,3.6980,154
2012-10-30,22:35:00,3.6990,3.6990,3.6890,3.6910,525
2012-10-30,22:40:00,3.6910,3.6940,3.6880,3.6910,527
2012-10-30,22:45:00,3.6920,3.6950,3.6880,3.6950,577
2012-10-30,22:50:00,3.6950,3.6980,3.6910,3.6970,426
2012-10-30,22:55:00,3.6960,3.6970,3.6920,3.6940,306
2012-10-30,23:00:00,3.6930,3.6940,3.6880,3.6910,727
2012-10-30,23:05:00,3.6900,3.6900,3.6850,3.6870,674
2012-10-30,23:10:00,3.6890,3.6900,3.6860,3.6880,293
2012-10-30,23:15:00,3.6880,3.6930,3.6880,3.6910,399
2012-10-30,23:20:00,3.6920,3.6980,3.6920,3.6950,459
2012-10-30,23:25:00,3.6950,3.6990,3.6940,3.6990,270
2012-10-30,23:30:00,3.6980,3.7040,3.6960,3.7030,336
2012-10-30,23:35:00,3.7020,3.7110,3.7020,3.7090,450
2012-10-30,23:40:00,3.7100,3.7110,3.7040,3.7050,297
2012-10-30,23:45:00,3.7050,3.7050,3.7010,3.7040,268
2012-10-30,23:50:00,3.7040,3.7060,3.7000,3.7010,318
2012-10-30,23:55:00,3.7000,3.7020,3.6980,3.6990,281
2012-10-31,00:00:00,3.7000,3.7000,3.6910,3.6920,532
2012-10-31,00:05:00,3.6920,3.6920,3.6850,3.6880,785
2012-10-31,00:10:00,3.6870,3.6900,3.6860,3.6880,263
2012-10-31,00:15:00,3.6870,3.6910,3.6860,3.6900,321
2012-10-31,00:20:00,3.6900,3.6920,3.6820,3.6850,564
2012-10-31,00:25:00,3.6840,3.6880,3.6830,3.6860,379
2012-10-31,00:30:00,3.6850,3.6860,3.6790,3.6820,560
2012-10-31,00:35:00,3.6810,3.6900,3.6800,3.6900,597
2012-10-31,00:40:00,3.6890,3.6920,3.6870,3.6890,339
2012-10-31,00:45:00,3.6890,3.6910,3.6860,3.6900,163
2012-10-31,00:50:00,3.6900,3.7030,3.6900,3.6970,564
2012-10-31,00:55:00,3.6970,3.6980,3.6930,3.6930,212
2012-10-31,01:00:00,3.6920,3.6940,3.6880,3.6910,247
2012-10-31,01:05:00,3.6910,3.6940,3.6890,3.6900,114
2012-10-31,01:10:00,3.6900,3.6910,3.6850,3.6900,313
2012-10-31,01:15:00,3.6910,3.6980,3.6910,3.6970,196
2012-10-31,01:20:00,3.6970,3.6970,3.6880,3.6910,448
2012-10-31,01:25:00,3.6910,3.6930,3.6870,3.6880,211
2012-10-31,01:30:00,3.6890,3.6910,3.6870,3.6900,119
2012-10-31,01:35:00,3.6900,3.7000,3.6900,3.6940,410
2012-10-31,01:40:00,3.6930,3.6950,3.6900,3.6930,148
2012-10-31,01:45:00,3.6920,3.6930,3.6870,3.6910,341
2012-10-31,01:50:00,3.6910,3.6910,3.6800,3.6810,616
2012-10-31,01:55:00,3.6800,3.6830,3.6800,3.6830,256
2012-10-31,02:00:00,3.6820,3.6830,3.6800,3.6820,178
2012-10-31,02:05:00,3.6810,3.6910,3.6810,3.6890,270
2012-10-31,02:10:00,3.6880,3.6900,3.6840,3.6850,198
2012-10-31,02:15:00,3.6850,3.6960,3.6850,3.6940,457
2012-10-31,02:20:00,3.6940,3.6950,3.6860,3.6880,417
2012-10-31,02:25:00,3.6870,3.6950,3.6870,3.6930,1361
2012-10-31,02:30:00,3.6940,3.6990,3.6900,3.6980,447
2012-10-31,02:35:00,3.6980,3.7010,3.6950,3.6960,160
2012-10-31,02:40:00,3.6970,3.6980,3.6970,3.6980,97
2012-10-31,02:45:00,3.6980,3.7020,3.6980,3.7010,116
2012-10-31,02:50:00,3.7010,3.7020,3.7000,3.7020,23
2012-10-31,02:55:00,3.7020,3.7030,3.7010,3.7030,41
2012-10-31,03:00:00,3.7030,3.7030,3.7020,3.7020,15
2012-10-31,03:05:00,3.7020,3.7060,3.7020,3.7040,70
2012-10-31,03:10:00,3.7030,3.7040,3.7030,3.7040,36
2012-10-31,03:15:00,3.7030,3.7050,3.7030,3.7040,62
2012-10-31,03:20:00,3.7040,3.7050,3.7010,3.7010,53
2012-10-31,03:25:00,3.7010,3.7020,3.6940,3.6980,188
2012-10-31,03:30:00,3.6980,3.7000,3.6980,3.6980,21
2012-10-31,03:35:00,3.6980,3.6980,3.6970,3.6980,5
2012-10-31,03:40:00,3.6990,3.7020,3.6990,3.7010,29
2012-10-31,03:45:00,3.7030,3.7040,3.7020,3.7020,44
2012-10-31,03:50:00,3.7020,3.7030,3.7000,3.7020,25
2012-10-31,03:55:00,3.7010,3.7050,3.7000,3.7030,104
2012-10-31,04:00:00,3.7040,3.7050,3.7030,3.7050,35
2012-10-31,04:05:00,3.7020,3.7050,3.7010,3.7030,40
2012-10-31,04:10:00,3.7020,3.7040,3.7000,3.7020,78
2012-10-31,04:15:00,3.7020,3.7020,3.6920,3.6930,159
2012-10-31,04:20:00,3.6940,3.6970,3.6920,3.6930,69
2012-10-31,04:25:00,3.6920,3.6930,3.6920,3.6930,9
2012-10-31,04:30:00,3.6910,3.6940,3.6910,3.6940,3
2012-10-31,04:35:00,3.6960,3.6960,3.6930,3.6930,6
2012-10-31,04:40:00,3.6950,3.6950,3.6950,3.6950,5
2012-10-31,04:45:00,3.6930,3.6950,3.6930,3.6950,3
2012-10-31,04:50:00,3.6960,3.6960,3.6930,3.6930,15
2012-10-31,04:55:00,3.6940,3.7020,3.6920,3.7020,42
2012-10-31,05:00:00,3.7010,3.7030,3.6980,3.7000,12
2012-10-31,05:05:00,3.6990,3.7040,3.6970,3.7000,9
2012-10-31,05:10:00,3.7000,3.7040,3.6990,3.7030,25
2012-10-31,06:00:00,3.6950,3.7000,3.6950,3.6960,10
2012-10-31,06:05:00,3.6980,3.6980,3.6950,3.6950,2
2012-10-31,06:10:00,3.6960,3.6960,3.6880,3.6880,24
2012-10-31,06:15:00,3.6880,3.6880,3.6880,3.6880,1
2012-10-31,06:20:00,3.6910,3.6910,3.6910,3.6910,1
2012-10-31,06:25:00,3.6920,3.6920,3.6880,3.6880,2
2012-10-31,06:40:00,3.6900,3.6900,3.6900,3.6900,1
2012-10-31,06:50:00,3.6900,3.6900,3.6900,3.6900,1
2012-10-31,07:00:00,3.6890,3.6900,3.6890,3.6900,4
2012-10-31,07:05:00,3.6880,3.6880,3.6880,3.6880,1
2012-10-31,07:10:00,3.6870,3.6870,3.6800,3.6840,59
2012-10-31,07:15:00,3.6820,3.6830,3.6820,3.6830,5
2012-10-31,07:20:00,3.6830,3.6830,3.6830,3.6830,9
2012-10-31,07:25:00,3.6820,3.6820,3.6820,3.6820,1
2012-10-31,07:40:00,3.6830,3.6830,3.6830,3.6830,1
2012-10-31,07:45:00,3.6820,3.6820,3.6820,3.6820,2
2012-10-31,07:50:00,3.6820,3.6820,3.6800,3.6820,42
2012-10-31,07:55:00,3.6820,3.6850,3.6820,3.6850,4
2012-10-31,08:00:00,3.6860,3.6890,3.6860,3.6870,17
2012-10-31,08:10:00,3.6870,3.6870,3.6870,3.6870,2
2012-10-31,08:20:00,3.6880,3.6880,3.6880,3.6880,1
2012-10-31,08:35:00,3.6890,3.6890,3.6890,3.6890,1
2012-10-31,08:40:00,3.6920,3.6950,3.6920,3.6950,25
2012-10-31,08:45:00,3.6960,3.7060,3.6960,3.7040,34
2012-10-31,09:05:00,3.7050,3.7050,3.7050,3.7050,1
2012-10-31,09:10:00,3.7050,3.7060,3.7050,3.7060,2
2012-10-31,09:20:00,3.7060,3.7060,3.7060,3.7060,1
2012-10-31,09:35:00,3.7060,3.7060,3.7060,3.7060,1
2012-10-31,09:40:00,3.7070,3.7070,3.7000,3.7000,6
2012-10-31,09:45:00,3.7000,3.7050,3.7000,3.7050,4
2012-10-31,10:00:00,3.7010,3.7010,3.7000,3.7000,5
2012-10-31,10:05:00,3.7000,3.7000,3.7000,3.7000,1
2012-10-31,10:10:00,3.7000,3.7000,3.7000,3.7000,1
2012-10-31,10:15:00,3.7000,3.7000,3.7000,3.7000,24
2012-10-31,10:35:00,3.7010,3.7010,3.7010,3.7010,1
2012-10-31,10:45:00,3.7020,3.7050,3.7020,3.7050,3
2012-10-31,11:00:00,3.7030,3.7050,3.7030,3.7050,41
2012-10-31,11:05:00,3.7070,3.7070,3.7070,3.7070,2
2012-10-31,11:10:00,3.7050,3.7060,3.7050,3.7060,8
2012-10-31,11:15:00,3.7070,3.7070,3.7050,3.7050,4
2012-10-31,11:20:00,3.7080,3.7100,3.7060,3.7060,19
2012-10-31,11:25:00,3.7060,3.7070,3.7060,3.7070,9
2012-10-31,11:30:00,3.7070,3.7070,3.7070,3.7070,1
2012-10-31,11:35:00,3.7070,3.7090,3.7070,3.7090,7
2012-10-31,11:50:00,3.7070,3.7100,3.7070,3.7070,6
2012-10-31,11:55:00,3.7070,3.7070,3.7070,3.7070,1
2012-10-31,12:00:00,3.7070,3.7070,3.7070,3.7070,1
2012-10-31,12:10:00,3.7080,3.7080,3.7070,3.7070,15
2012-10-31,12:15:00,3.7080,3.7090,3.7080,3.7090,13
2012-10-31,12:20:00,3.7090,3.7090,3.7080,3.7080,7
2012-10-31,12:25:00,3.7080,3.7090,3.7080,3.7090,3
2012-10-31,12:30:00,3.7070,3.7090,3.7050,3.7070,20
2012-10-31,12:35:00,3.7070,3.7070,3.7070,3.7070,6
2012-10-31,12:40:00,3.7090,3.7100,3.7090,3.7100,10
2012-10-31,12:45:00,3.7100,3.7120,3.7100,3.7110,28
2012-10-31,12:50:00,3.7100,3.7100,3.7100,3.7100,5
2012-10-31,12:55:00,3.7100,3.7100,3.7080,3.7090,12
2012-10-31,13:00:00,3.7080,3.7100,3.7080,3.7100,6
2012-10-31,13:05:00,3.7100,3.7110,3.7100,3.7100,4
2012-10-31,13:20:00,3.7110,3.7110,3.7110,3.7110,1
2012-10-31,13:25:00,3.7080,3.7080,3.7080,3.7080,5
2012-10-31,13:30:00,3.7080,3.7080,3.7060,3.7080,24
2012-10-31,13:35:00,3.7080,3.7090,3.7080,3.7090,4
2012-10-31,13:40:00,3.7090,3.7090,3.7070,3.7080,7
2012-10-31,13:45:00,3.7090,3.7090,3.7090,3.7090,1
2012-10-31,13:50:00,3.7110,3.7110,3.7110,3.7110,7
2012-10-31,13:55:00,3.7120,3.7200,3.7120,3.7160,161
2012-10-31,14:00:00,3.7130,3.7130,3.7130,3.7130,1
2012-10-31,14:05:00,3.7150,3.7150,3.7140,3.7140,6
2012-10-31,14:10:00,3.7130,3.7140,3.7130,3.7140,11
2012-10-31,14:15:00,3.7130,3.7130,3.7130,3.7130,1
2012-10-31,14:20:00,3.7130,3.7130,3.7130,3.7130,2
2012-10-31,14:25:00,3.7130,3.7130,3.7130,3.7130,10
2012-10-31,14:30:00,3.7140,3.7140,3.7140,3.7140,1
2012-10-31,14:40:00,3.7130,3.7130,3.7130,3.7130,1
2012-10-31,14:45:00,3.7130,3.7130,3.7110,3.7110,7
2012-10-31,14:50:00,3.7120,3.7120,3.7100,3.7100,8
2012-10-31,14:55:00,3.7120,3.7120,3.7090,3.7090,5
2012-10-31,15:00:00,3.7080,3.7120,3.7080,3.7120,9
2012-10-31,15:05:00,3.7120,3.7130,3.7120,3.7130,3
2012-10-31,15:10:00,3.7120,3.7120,3.7120,3.7120,1
2012-10-31,15:15:00,3.7120,3.7120,3.7120,3.7120,2
2012-10-31,15:20:00,3.7120,3.7120,3.7120,3.7120,3
2012-10-31,15:25:00,3.7130,3.7130,3.7130,3.7130,2
2012-10-31,15:30:00,3.7120,3.7130,3.7120,3.7130,7
2012-10-31,15:35:00,3.7140,3.7150,3.7140,3.7150,6
2012-10-31,15:40:00,3.7150,3.7160,3.7140,3.7140,14
2012-10-31,15:45:00,3.7160,3.7170,3.7160,3.7170,14
2012-10-31,15:50:00,3.7160,3.7170,3.7160,3.7170,4
2012-10-31,15:55:00,3.7180,3.7190,3.7180,3.7190,7
2012-10-31,16:00:00,3.7190,3.7220,3.7170,3.7190,49
2012-10-31,16:05:00,3.7200,3.7210,3.7190,3.7210,10
2012-10-31,16:10:00,3.7220,3.7230,3.7210,3.7220,32
2012-10-31,16:15:00,3.7230,3.7230,3.7220,3.7220,10
2012-10-31,16:20:00,3.7220,3.7230,3.7220,3.7230,16
2012-10-31,16:25:00,3.7230,3.7230,3.7220,3.7230,8
2012-10-31,16:30:00,3.7220,3.7220,3.7210,3.7220,34
2012-10-31,16:35:00,3.7210,3.7220,3.7210,3.7220,18
2012-10-31,16:40:00,3.7210,3.7210,3.7210,3.7210,1
2012-10-31,16:45:00,3.7210,3.7210,3.7200,3.7210,17
2012-10-31,16:50:00,3.7220,3.7230,3.7200,3.7210,23
2012-10-31,16:55:00,3.7220,3.7240,3.7220,3.7230,11
2012-10-31,17:00:00,3.7220,3.7250,3.7220,3.7250,24
2012-10-31,17:05:00,3.7240,3.7250,3.7230,3.7250,28
2012-10-31,17:10:00,3.7260,3.7290,3.7240,3.7250,53
2012-10-31,17:15:00,3.7260,3.7260,3.7260,3.7260,13
2012-10-31,17:20:00,3.7260,3.7280,3.7240,3.7260,12
2012-10-31,17:25:00,3.7260,3.7280,3.7260,3.7270,12
2012-10-31,17:30:00,3.7270,3.7290,3.7250,3.7260,36
2012-10-31,17:35:00,3.7250,3.7270,3.7250,3.7270,8
2012-10-31,17:40:00,3.7270,3.7270,3.7270,3.7270,7
2012-10-31,17:45:00,3.7260,3.7270,3.7240,3.7260,177
2012-10-31,17:50:00,3.7250,3.7260,3.7250,3.7260,10
2012-10-31,17:55:00,3.7260,3.7280,3.7240,3.7270,43
2012-10-31,18:00:00,3.7280,3.7280,3.7230,3.7230,22
2012-10-31,18:05:00,3.7230,3.7250,3.7230,3.7250,6
2012-10-31,18:10:00,3.7240,3.7290,3.7240,3.7250,62
2012-10-31,18:15:00,3.7260,3.7270,3.7260,3.7270,10
2012-10-31,18:20:00,3.7280,3.7290,3.7250,3.7250,31
2012-10-31,18:25:00,3.7280,3.7280,3.7250,3.7250,37
2012-10-31,18:30:00,3.7250,3.7250,3.7190,3.7200,194
2012-10-31,18:35:00,3.7230,3.7280,3.7230,3.7270,39
2012-10-31,18:40:00,3.7280,3.7290,3.7260,3.7270,25
2012-10-31,18:45:00,3.7260,3.7280,3.7230,3.7260,78
2012-10-31,18:50:00,3.7270,3.7290,3.7260,3.7260,35
2012-10-31,18:55:00,3.7280,3.7280,3.7260,3.7260,40
2012-10-31,19:00:00,3.7270,3.7320,3.7260,3.7320,100
2012-10-31,19:05:00,3.7320,3.7320,3.7230,3.7240,71
2012-10-31,19:10:00,3.7270,3.7280,3.7240,3.7260,36
2012-10-31,19:15:00,3.7270,3.7300,3.7230,3.7250,81
2012-10-31,19:20:00,3.7270,3.7270,3.7260,3.7270,15
2012-10-31,19:25:00,3.7280,3.7280,3.7230,3.7230,41
2012-10-31,19:30:00,3.7220,3.7220,3.7200,3.7200,30
2012-10-31,19:35:00,3.7210,3.7210,3.7150,3.7180,183
2012-10-31,19:40:00,3.7170,3.7180,3.7150,3.7160,89
2012-10-31,19:45:00,3.7170,3.7190,3.7150,3.7190,69
2012-10-31,19:50:00,3.7180,3.7250,3.7180,3.7240,94
2012-10-31,19:55:00,3.7240,3.7240,3.7200,3.7230,57
2012-10-31,20:00:00,3.7230,3.7380,3.7230,3.7360,386
2012-10-31,20:05:00,3.7370,3.7380,3.7260,3.7300,363
2012-10-31,20:10:00,3.7310,3.7340,3.7290,3.7320,114
2012-10-31,20:15:00,3.7320,3.7320,3.7310,3.7320,38
2012-10-31,20:20:00,3.7320,3.7330,3.7280,3.7290,114
2012-10-31,20:25:00,3.7290,3.7310,3.7270,3.7290,113
2012-10-31,20:30:00,3.7280,3.7300,3.7200,3.7270,369
2012-10-31,20:35:00,3.7260,3.7320,3.7230,3.7320,374
2012-10-31,20:40:00,3.7310,3.7540,3.7300,3.7400,1931
2012-10-31,20:45:00,3.7410,3.7570,3.7410,3.7510,1002
2012-10-31,20:50:00,3.7510,3.7520,3.7430,3.7440,407
2012-10-31,20:55:00,3.7450,3.7620,3.7440,3.7540,859
2012-10-31,21:00:00,3.7540,3.7640,3.7530,3.7540,2292
2012-10-31,21:05:00,3.7530,3.7780,3.7520,3.7720,2554
2012-10-31,21:10:00,3.7730,3.7770,3.7640,3.7720,1573
2012-10-31,21:15:00,3.7720,3.7740,3.7650,3.7660,686
2012-10-31,21:20:00,3.7670,3.7710,3.7620,3.7640,731
2012-10-31,21:25:00,3.7630,3.7670,3.7500,3.7530,1231
2012-10-31,21:30:00,3.7520,3.7530,3.7310,3.7400,1894
2012-10-31,21:35:00,3.7400,3.7510,3.7390,3.7490,833
2012-10-31,21:40:00,3.7490,3.7490,3.7430,3.7480,456
2012-10-31,21:45:00,3.7480,3.7570,3.7460,3.7540,494
2012-10-31,21:50:00,3.7530,3.7560,3.7470,3.7490,307
2012-10-31,21:55:00,3.7480,3.7490,3.7450,3.7490,386
2012-10-31,22:00:00,3.7490,3.7520,3.7460,3.7500,266
2012-10-31,22:05:00,3.7510,3.7520,3.7460,3.7500,336
2012-10-31,22:10:00,3.7500,3.7570,3.7460,3.7530,797
2012-10-31,22:15:00,3.7530,3.7570,3.7510,3.7530,439
2012-10-31,22:20:00,3.7530,3.7560,3.7500,3.7500,384
2012-10-31,22:25:00,3.7500,3.7500,3.7350,3.7360,1438
2012-10-31,22:30:00,3.7350,3.7420,3.7290,3.7380,1411
2012-10-31,22:35:00,3.7380,3.7430,3.7350,3.7360,439
2012-10-31,22:40:00,3.7370,3.7410,3.7340,3.7390,470
2012-10-31,22:45:00,3.7390,3.7410,3.7310,3.7390,735
2012-10-31,22:50:00,3.7390,3.7480,3.7380,3.7420,593
2012-10-31,22:55:00,3.7420,3.7450,3.7400,3.7430,467
2012-10-31,23:00:00,3.7440,3.7440,3.7290,3.7290,1179
2012-10-31,23:05:00,3.7290,3.7300,3.7230,3.7260,953
2012-10-31,23:10:00,3.7260,3.7260,3.7010,3.7080,2906
2012-10-31,23:15:00,3.7080,3.7150,3.7040,3.7060,1286
2012-10-31,23:20:00,3.7060,3.7120,3.7000,3.7120,1224
2012-10-31,23:25:00,3.7110,3.7150,3.7000,3.7010,891
2012-10-31,23:30:00,3.7010,3.7040,3.6880,3.6990,2463
2012-10-31,23:35:00,3.6990,3.7030,3.6950,3.7010,1004
2012-10-31,23:40:00,3.7020,3.7140,3.7010,3.7090,1172
2012-10-31,23:45:00,3.7090,3.7230,3.7060,3.7210,1286
2012-10-31,23:50:00,3.7200,3.7240,3.7160,3.7180,1012
2012-10-31,23:55:00,3.7180,3.7220,3.7160,3.7190,333
2012-11-01,00:00:00,3.7180,3.7230,3.7180,3.7200,180
2012-11-01,00:05:00,3.7200,3.7200,3.7080,3.7090,688
2012-11-01,00:10:00,3.7090,3.7150,3.7050,3.7150,661
2012-11-01,00:15:00,3.7140,3.7200,3.7070,3.7190,921
2012-11-01,00:20:00,3.7190,3.7380,3.7160,3.7310,1874
2012-11-01,00:25:00,3.7310,3.7460,3.7300,3.7430,1804
2012-11-01,00:30:00,3.7440,3.7460,3.7360,3.7420,945
2012-11-01,00:35:00,3.7420,3.7440,3.7310,3.7370,1018
2012-11-01,00:40:00,3.7380,3.7390,3.7260,3.7280,1009
2012-11-01,00:45:00,3.7290,3.7380,3.7270,3.7370,493
2012-11-01,00:50:00,3.7370,3.7420,3.7330,3.7380,664
2012-11-01,00:55:00,3.7390,3.7410,3.7330,3.7340,378
2012-11-01,01:00:00,3.7340,3.7390,3.7280,3.7300,608
2012-11-01,01:05:00,3.7290,3.7330,3.7280,3.7300,301
2012-11-01,01:10:00,3.7310,3.7380,3.7310,3.7370,203
2012-11-01,01:15:00,3.7360,3.7370,3.7270,3.7280,573
2012-11-01,01:20:00,3.7290,3.7340,3.7240,3.7280,676
2012-11-01,01:25:00,3.7280,3.7280,3.7220,3.7270,354
2012-11-01,01:30:00,3.7270,3.7320,3.7240,3.7310,408
2012-11-01,01:35:00,3.7310,3.7350,3.7280,3.7320,417
2012-11-01,01:40:00,3.7330,3.7330,3.7220,3.7270,505
2012-11-01,01:45:00,3.7270,3.7290,3.7220,3.7270,469
2012-11-01,01:50:00,3.7270,3.7270,3.7210,3.7230,222
2012-11-01,01:55:00,3.7220,3.7220,3.7110,3.7110,952
2012-11-01,02:00:00,3.7110,3.7210,3.7100,3.7190,713
2012-11-01,02:05:00,3.7190,3.7200,3.7150,3.7190,445
2012-11-01,02:10:00,3.7190,3.7200,3.6940,3.6940,1511
2012-11-01,02:15:00,3.6940,3.7120,3.6920,3.7070,1426
2012-11-01,02:20:00,3.7080,3.7100,3.6870,3.6940,2965
2012-11-01,02:25:00,3.6940,3.7000,3.6850,3.6930,4181
2012-11-01,02:30:00,3.6930,3.7040,3.6920,3.7010,643
2012-11-01,02:35:00,3.7010,3.7030,3.7000,3.7010,103
2012-11-01,02:40:00,3.7010,3.7020,3.6930,3.6940,150
2012-11-01,02:45:00,3.6950,3.6950,3.6900,3.6920,176
2012-11-01,02:50:00,3.6930,3.7000,3.6930,3.6950,168
2012-11-01,02:55:00,3.6950,3.6980,3.6930,3.6930,80
2012-11-01,03:00:00,3.6930,3.6930,3.6890,3.6910,225
2012-11-01,03:05:00,3.6920,3.6940,3.6900,3.6940,64
2012-11-01,03:10:00,3.6940,3.6950,3.6930,3.6950,50
2012-11-01,03:15:00,3.6940,3.6960,3.6940,3.6960,55
2012-11-01,03:20:00,3.6960,3.6960,3.6940,3.6960,54
2012-11-01,03:25:00,3.6950,3.6960,3.6940,3.6940,37
2012-11-01,03:30:00,3.6940,3.6950,3.6940,3.6940,48
2012-11-01,03:35:00,3.6950,3.6960,3.6930,3.6930,123
2012-11-01,03:40:00,3.6930,3.6930,3.6920,3.6920,43
2012-11-01,03:45:00,3.6930,3.6930,3.6910,3.6920,64
2012-11-01,03:50:00,3.6920,3.6940,3.6900,3.6940,133
2012-11-01,03:55:00,3.6950,3.6950,3.6920,3.6920,69
2012-11-01,04:00:00,3.6930,3.6950,3.6920,3.6940,23
2012-11-01,04:05:00,3.6940,3.6940,3.6940,3.6940,18
2012-11-01,04:10:00,3.6940,3.6960,3.6920,3.6940,58
2012-11-01,04:15:00,3.6940,3.6940,3.6920,3.6920,27
2012-11-01,04:20:00,3.6920,3.6970,3.6910,3.6940,94
2012-11-01,04:25:00,3.6950,3.6960,3.6930,3.6930,13
2012-11-01,04:30:00,3.6940,3.6940,3.6920,3.6920,10
2012-11-01,04:35:00,3.6920,3.6940,3.6920,3.6930,7
2012-11-01,04:40:00,3.6940,3.6960,3.6940,3.6950,8
2012-11-01,04:45:00,3.6940,3.6940,3.6930,3.6930,10
2012-11-01,04:50:00,3.6930,3.6960,3.6930,3.6960,20
2012-11-01,04:55:00,3.6960,3.6960,3.6930,3.6930,16
2012-11-01,05:00:00,3.6940,3.6940,3.6920,3.6940,26
2012-11-01,05:10:00,3.6950,3.6960,3.6920,3.6940,83
2012-11-01,06:00:00,3.6920,3.6980,3.6920,3.6980,74
2012-11-01,06:05:00,3.6980,3.7000,3.6980,3.7000,5
2012-11-01,06:10:00,3.6980,3.6980,3.6980,3.6980,2
2012-11-01,06:20:00,3.7000,3.7000,3.6980,3.6980,2
2012-11-01,06:25:00,3.7000,3.7000,3.6980,3.6980,6
2012-11-01,06:30:00,3.6990,3.7010,3.6990,3.7010,3
2012-11-01,06:35:00,3.7010,3.7030,3.7010,3.7010,9
2012-11-01,06:40:00,3.7020,3.7020,3.7020,3.7020,3
2012-11-01,06:45:00,3.7030,3.7030,3.7030,3.7030,1
2012-11-01,06:55:00,3.7020,3.7020,3.7020,3.7020,1
2012-11-01,07:00:00,3.7020,3.7020,3.7020,3.7020,1
2012-11-01,07:05:00,3.7020,3.7020,3.7020,3.7020,2
2012-11-01,07:10:00,3.7010,3.7010,3.7010,3.7010,1
2012-11-01,07:15:00,3.6990,3.7020,3.6990,3.7010,11
2012-11-01,07:25:00,3.7000,3.7000,3.7000,3.7000,1
2012-11-01,07:30:00,3.7000,3.7000,3.6960,3.6960,10
2012-11-01,07:40:00,3.6960,3.6960,3.6960,3.6960,2
2012-11-01,07:55:00,3.6990,3.6990,3.6990,3.6990,1
2012-11-01,08:00:00,3.6980,3.7000,3.6950,3.6990,5
2012-11-01,08:05:00,3.6990,3.6990,3.6970,3.6970,5
2012-11-01,08:10:00,3.6990,3.6990,3.6990,3.6990,1
2012-11-01,08:15:00,3.7000,3.7000,3.7000,3.7000,1
2012-11-01,08:20:00,3.7010,3.7010,3.6970,3.6970,11
2012-11-01,08:40:00,3.6980,3.6980,3.6950,3.6970,13
2012-11-01,08:45:00,3.6970,3.6980,3.6970,3.6980,3
2012-11-01,08:50:00,3.6980,3.6980,3.6980,3.6980,1
2012-11-01,08:55:00,3.6980,3.6980,3.6970,3.6970,6
2012-11-01,09:00:00,3.6970,3.6970,3.6970,3.6970,1
2012-11-01,09:05:00,3.6960,3.6960,3.6960,3.6960,2
2012-11-01,09:10:00,3.6960,3.6960,3.6960,3.6960,3
2012-11-01,09:15:00,3.6970,3.6970,3.6960,3.6960,2
2012-11-01,09:20:00,3.6960,3.6960,3.6940,3.6940,35
2012-11-01,09:25:00,3.6940,3.6950,3.6940,3.6950,7
2012-11-01,09:45:00,3.6950,3.6950,3.6950,3.6950,1
2012-11-01,09:50:00,3.6950,3.6960,3.6950,3.6960,2
2012-11-01,10:10:00,3.6950,3.6950,3.6940,3.6940,2
2012-11-01,10:15:00,3.6940,3.6940,3.6940,3.6940,5
2012-11-01,10:20:00,3.6940,3.6940,3.6940,3.6940,3
2012-11-01,10:30:00,3.6940,3.6940,3.6940,3.6940,1
2012-11-01,10:35:00,3.6940,3.6940,3.6930,3.6930,29
2012-11-01,10:40:00,3.6940,3.6940,3.6940,3.6940,4
2012-11-01,10:45:00,3.6930,3.6930,3.6930,3.6930,1
2012-11-01,11:00:00,3.6930,3.6930,3.6930,3.6930,1
2012-11-01,11:05:00,3.6940,3.6950,3.6940,3.6940,4
2012-11-01,11:10:00,3.6950,3.6960,3.6950,3.6950,8
2012-11-01,11:15:00,3.6970,3.6980,3.6950,3.6970,20
2012-11-01,11:20:00,3.6960,3.6960,3.6950,3.6950,3
2012-11-01,11:30:00,3.6960,3.6960,3.6960,3.6960,2
2012-11-01,11:35:00,3.6960,3.6980,3.6960,3.6970,21
2012-11-01,11:40:00,3.6970,3.6970,3.6960,3.6960,4
2012-11-01,11:45:00,3.6980,3.6980,3.6980,3.6980,6
2012-11-01,11:50:00,3.6960,3.6970,3.6950,3.6950,43
2012-11-01,11:55:00,3.6950,3.6950,3.6950,3.6950,28
2012-11-01,12:10:00,3.6970,3.6990,3.6950,3.6990,31
2012-11-01,12:15:00,3.6980,3.7000,3.6980,3.6990,13
2012-11-01,12:20:00,3.6980,3.7000,3.6970,3.6990,18
2012-11-01,12:25:00,3.6980,3.6990,3.6980,3.6990,12
2012-11-01,12:30:00,3.7000,3.7050,3.6990,3.7050,40
2012-11-01,12:35:00,3.7050,3.7060,3.6990,3.6990,33
2012-11-01,12:40:00,3.7000,3.7000,3.7000,3.7000,9
2012-11-01,12:45:00,3.7000,3.7000,3.6990,3.6990,3
2012-11-01,12:50:00,3.7020,3.7020,3.7020,3.7020,3
2012-11-01,12:55:00,3.7060,3.7060,3.7060,3.7060,14
2012-11-01,13:00:00,3.7030,3.7040,3.7030,3.7030,6
2012-11-01,13:05:00,3.7060,3.7060,3.7040,3.7060,12
2012-11-01,13:10:00,3.7060,3.7060,3.7050,3.7050,3
2012-11-01,13:15:00,3.7070,3.7070,3.7070,3.7070,2
2012-11-01,13:20:00,3.7060,3.7070,3.7050,3.7070,10
2012-11-01,13:25:00,3.7050,3.7070,3.7050,3.7070,6
2012-11-01,13:30:00,3.7060,3.7060,3.7040,3.7040,4
2012-11-01,13:35:00,3.7060,3.7060,3.7060,3.7060,3
2012-11-01,13:40:00,3.7030,3.7060,3.7030,3.7060,4
2012-11-01,13:45:00,3.7060,3.7060,3.7060,3.7060,4
2012-11-01,13:50:00,3.7050,3.7050,3.7050,3.7050,3
2012-11-01,14:00:00,3.7070,3.7100,3.7050,3.7070,28
2012-11-01,14:05:00,3.7080,3.7080,3.7080,3.7080,1
2012-11-01,14:10:00,3.7090,3.7100,3.7080,3.7100,15
2012-11-01,14:15:00,3.7100,3.7110,3.7070,3.7080,26
2012-11-01,14:20:00,3.7070,3.7090,3.7070,3.7080,17
2012-11-01,14:25:00,3.7090,3.7090,3.7070,3.7080,17
2012-11-01,14:30:00,3.7070,3.7110,3.7070,3.7090,33
2012-11-01,14:35:00,3.7110,3.7110,3.7110,3.7110,5
2012-11-01,14:40:00,3.7100,3.7100,3.7080,3.7080,12
2012-11-01,14:45:00,3.7080,3.7120,3.7080,3.7120,10
2012-11-01,14:50:00,3.7090,3.7090,3.7090,3.7090,2
2012-11-01,14:55:00,3.7110,3.7110,3.7110,3.7110,4
2012-11-01,15:05:00,3.7100,3.7100,3.7070,3.7070,12
2012-11-01,15:10:00,3.7090,3.7090,3.7090,3.7090,6
2012-11-01,15:15:00,3.7080,3.7090,3.7080,3.7090,3
2012-11-01,15:20:00,3.7100,3.7100,3.7090,3.7090,13
2012-11-01,15:25:00,3.7090,3.7090,3.7090,3.7090,1
2012-11-01,15:30:00,3.7100,3.7100,3.7090,3.7090,18
2012-11-01,15:35:00,3.7090,3.7100,3.7090,3.7100,2
2012-11-01,15:40:00,3.7090,3.7090,3.7090,3.7090,2
2012-11-01,15:45:00,3.7110,3.7120,3.7110,3.7120,13
2012-11-01,15:50:00,3.7110,3.7110,3.7100,3.7100,10
2012-11-01,15:55:00,3.7090,3.7090,3.7090,3.7090,10
2012-11-01,16:00:00,3.7090,3.7100,3.7090,3.7090,17
2012-11-01,16:05:00,3.7090,3.7140,3.7090,3.7140,45
2012-11-01,16:10:00,3.7120,3.7150,3.7120,3.7130,18
2012-11-01,16:15:00,3.7120,3.7120,3.7120,3.7120,3
2012-11-01,16:20:00,3.7120,3.7140,3.7110,3.7140,5
2012-11-01,16:25:00,3.7120,3.7120,3.7120,3.7120,5
2012-11-01,16:30:00,3.7110,3.7150,3.7110,3.7150,54
2012-11-01,16:35:00,3.7150,3.7150,3.7130,3.7150,30
2012-11-01,16:40:00,3.7130,3.7140,3.7120,3.7140,13
2012-11-01,16:45:00,3.7150,3.7150,3.7120,3.7150,19
2012-11-01,16:50:00,3.7150,3.7170,3.7140,3.7160,61
2012-11-01,16:55:00,3.7160,3.7190,3.7160,3.7170,34
2012-11-01,17:00:00,3.7150,3.7180,3.7140,3.7180,16
2012-11-01,17:05:00,3.7180,3.7210,3.7180,3.7210,45
2012-11-01,17:10:00,3.7180,3.7210,3.7180,3.7190,29
2012-11-01,17:15:00,3.7190,3.7220,3.7180,3.7200,49
2012-11-01,17:20:00,3.7220,3.7220,3.7200,3.7200,7
2012-11-01,17:25:00,3.7200,3.7200,3.7180,3.7190,46
2012-11-01,17:30:00,3.7190,3.7210,3.7190,3.7210,6
2012-11-01,17:35:00,3.7220,3.7240,3.7220,3.7230,12
2012-11-01,17:40:00,3.7220,3.7240,3.7220,3.7230,6
2012-11-01,17:45:00,3.7240,3.7280,3.7240,3.7280,106
2012-11-01,17:50:00,3.7280,3.7370,3.7270,3.7340,205
2012-11-01,17:55:00,3.7330,3.7330,3.7300,3.7320,31
2012-11-01,18:00:00,3.7320,3.7360,3.7300,3.7340,21
2012-11-01,18:05:00,3.7330,3.7360,3.7330,3.7350,74
2012-11-01,18:10:00,3.7360,3.7360,3.7300,3.7310,35
2012-11-01,18:15:00,3.7310,3.7330,3.7300,3.7330,95
2012-11-01,18:20:00,3.7330,3.7340,3.7320,3.7320,11
2012-11-01,18:25:00,3.7330,3.7360,3.7250,3.7310,254
2012-11-01,18:30:00,3.7310,3.7340,3.7310,3.7320,51
2012-11-01,18:35:00,3.7320,3.7340,3.7320,3.7320,64
2012-11-01,18:40:00,3.7330,3.7340,3.7320,3.7320,119
2012-11-01,18:45:00,3.7340,3.7340,3.7320,3.7320,70
2012-11-01,18:50:00,3.7320,3.7410,3.7320,3.7410,131
2012-11-01,18:55:00,3.7410,3.7420,3.7400,3.7410,50
2012-11-01,19:00:00,3.7420,3.7420,3.7290,3.7300,88
2012-11-01,19:05:00,3.7290,3.7310,3.7270,3.7300,51
2012-11-01,19:10:00,3.7300,3.7310,3.7270,3.7270,45
2012-11-01,19:15:00,3.7260,3.7260,3.7160,3.7210,181
2012-11-01,19:20:00,3.7200,3.7230,3.7190,3.7230,40
2012-11-01,19:25:00,3.7230,3.7290,3.7230,3.7290,92
2012-11-01,19:30:00,3.7280,3.7290,3.7250,3.7250,59
2012-11-01,19:35:00,3.7260,3.7300,3.7200,3.7220,80
2012-11-01,19:40:00,3.7210,3.7230,3.7160,3.7180,121
2012-11-01,19:45:00,3.7180,3.7180,3.7070,3.7140,252
2012-11-01,19:50:00,3.7130,3.7190,3.7090,3.7190,187
2012-11-01,19:55:00,3.7180,3.7300,3.7180,3.7300,166
2012-11-01,20:00:00,3.7290,3.7300,3.7220,3.7240,223
2012-11-01,20:05:00,3.7240,3.7260,3.7190,3.7220,116
2012-11-01,20:10:00,3.7220,3.7260,3.7190,3.7240,155
2012-11-01,20:15:00,3.7240,3.7270,3.7220,3.7230,169
2012-11-01,20:20:00,3.7220,3.7310,3.7220,3.7290,201
2012-11-01,20:25:00,3.7280,3.7330,3.7280,3.7290,193
2012-11-01,20:30:00,3.7290,3.7330,3.7080,3.7100,904
2012-11-01,20:35:00,3.7090,3.7230,3.7090,3.7200,430
2012-11-01,20:40:00,3.7210,3.7260,3.7140,3.7180,247
2012-11-01,20:45:00,3.7170,3.7240,3.7140,3.7210,196
2012-11-01,20:50:00,3.7210,3.7210,3.7000,3.7040,723
2012-11-01,20:55:00,3.7050,3.7060,3.6920,3.6940,738
2012-11-01,21:00:00,3.6950,3.7030,3.6920,3.6980,1483
2012-11-01,21:05:00,3.6990,3.7000,3.6940,3.7000,451
2012-11-01,21:10:00,3.7000,3.7080,3.6980,3.7040,615
2012-11-01,21:15:00,3.7050,3.7050,3.7010,3.7030,270
2012-11-01,21:20:00,3.7020,3.7050,3.6980,3.7020,606
2012-11-01,21:25:00,3.7020,3.7040,3.6990,3.7010,284
2012-11-01,21:30:00,3.7010,3.7020,3.6700,3.6790,2140
2012-11-01,21:35:00,3.6780,3.6810,3.6730,3.6810,852
2012-11-01,21:40:00,3.6810,3.6850,3.6760,3.6820,694
2012-11-01,21:45:00,3.6810,3.6870,3.6740,3.6810,765
2012-11-01,21:50:00,3.6820,3.6840,3.6650,3.6730,1002
2012-11-01,21:55:00,3.6740,3.6760,3.6710,3.6740,349
2012-11-01,22:00:00,3.6730,3.6780,3.6690,3.6750,361
2012-11-01,22:05:00,3.6740,3.6790,3.6730,3.6740,435
2012-11-01,22:10:00,3.6730,3.6760,3.6670,3.6700,534
2012-11-01,22:15:00,3.6700,3.6790,3.6690,3.6790,592
2012-11-01,22:20:00,3.6780,3.6820,3.6730,3.6730,727
2012-11-01,22:25:00,3.6740,3.6740,3.6610,3.6670,990
2012-11-01,22:30:00,3.6670,3.7100,3.6670,3.6980,8491
2012-11-01,22:35:00,3.6980,3.6980,3.6850,3.6910,2594
2012-11-01,22:40:00,3.6910,3.6930,3.6550,3.6800,5193
2012-11-01,22:45:00,3.6800,3.6930,3.6750,3.6890,1781
2012-11-01,22:50:00,3.6900,3.6910,3.6840,3.6870,319
2012-11-01,22:55:00,3.6860,3.6970,3.6850,3.6890,550
2012-11-01,23:00:00,3.6900,3.7050,3.6890,3.6940,1017
2012-11-01,23:05:00,3.6940,3.6980,3.6930,3.6950,371
2012-11-01,23:10:00,3.6940,3.6960,3.6870,3.6880,478
2012-11-01,23:15:00,3.6880,3.6920,3.6860,3.6920,512
2012-11-01,23:20:00,3.6920,3.7000,3.6920,3.6940,607
2012-11-01,23:25:00,3.6950,3.6960,3.6870,3.6910,588
2012-11-01,23:30:00,3.6910,3.6930,3.6900,3.6930,152
2012-11-01,23:35:00,3.6940,3.6950,3.6920,3.6950,182
2012-11-01,23:40:00,3.6950,3.7030,3.6910,3.7020,510
2012-11-01,23:45:00,3.7010,3.7090,3.7000,3.7090,1178
2012-11-01,23:50:00,3.7080,3.7150,3.7060,3.7070,964
2012-11-01,23:55:00,3.7070,3.7210,3.7060,3.7130,870
2012-11-02,00:00:00,3.7140,3.7210,3.7100,3.7160,433
2012-11-02,00:05:00,3.7170,3.7170,3.7100,3.7100,578
2012-11-02,00:10:00,3.7110,3.7140,3.7070,3.7070,822
2012-11-02,00:15:00,3.7080,3.7110,3.7060,3.7080,197
2012-11-02,00:20:00,3.7080,3.7090,3.7050,3.7060,244
2012-11-02,00:25:00,3.7050,3.7070,3.6860,3.6920,1482
2012-11-02,00:30:00,3.6920,3.6980,3.6860,3.6950,868
2012-11-02,00:35:00,3.6940,3.6950,3.6870,3.6900,590
2012-11-02,00:40:00,3.6910,3.7020,3.6910,3.6950,472
2012-11-02,00:45:00,3.6950,3.6990,3.6940,3.6940,139
2012-11-02,00:50:00,3.6940,3.7060,3.6940,3.7030,298
2012-11-02,00:55:00,3.7030,3.7040,3.7000,3.7010,85
2012-11-02,01:00:00,3.7000,3.7000,3.6940,3.6950,308
2012-11-02,01:05:00,3.6960,3.6980,3.6920,3.6930,272
2012-11-02,01:10:00,3.6930,3.6930,3.6890,3.6910,288
2012-11-02,01:15:00,3.6920,3.7030,3.6920,3.7030,884
2012-11-02,01:20:00,3.7020,3.7040,3.6920,3.6940,595
2012-11-02,01:25:00,3.6950,3.6950,3.6760,3.6830,1216
2012-11-02,01:30:00,3.6830,3.6830,3.6720,3.6760,647
2012-11-02,01:35:00,3.6760,3.6850,3.6740,3.6830,402
2012-11-02,01:40:00,3.6830,3.6840,3.6740,3.6750,374
2012-11-02,01:45:00,3.6750,3.6820,3.6740,3.6790,637
2012-11-02,01:50:00,3.6790,3.6790,3.6710,3.6750,444
2012-11-02,01:55:00,3.6750,3.6790,3.6690,3.6720,342
2012-11-02,02:00:00,3.6720,3.6790,3.6720,3.6760,424
2012-11-02,02:05:00,3.6760,3.6760,3.6600,3.6620,1604
2012-11-02,02:10:00,3.6610,3.6660,3.6530,3.6660,1704
2012-11-02,02:15:00,3.6650,3.6730,3.6590,3.6650,864
2012-11-02,02:20:00,3.6630,3.6780,3.6620,3.6730,1355
2012-11-02,02:25:00,3.6720,3.7040,3.6700,3.7020,3872
2012-11-02,02:30:00,3.7020,3.7100,3.6990,3.7040,1479
2012-11-02,02:35:00,3.7030,3.7050,3.6990,3.7000,373
2012-11-02,02:40:00,3.7010,3.7030,3.6990,3.6990,195
2012-11-02,02:45:00,3.6990,3.6990,3.6940,3.6980,474
2012-11-02,02:50:00,3.6980,3.6980,3.6930,3.6930,349
2012-11-02,02:55:00,3.6930,3.6940,3.6880,3.6880,372
2012-11-02,03:00:00,3.6880,3.6890,3.6850,3.6860,253
2012-11-02,03:05:00,3.6860,3.6870,3.6850,3.6870,92
2012-11-02,03:10:00,3.6870,3.6870,3.6820,3.6850,255
2012-11-02,03:15:00,3.6850,3.6880,3.6840,3.6860,44
2012-11-02,03:20:00,3.6860,3.6900,3.6850,3.6860,199
2012-11-02,03:25:00,3.6860,3.6870,3.6810,3.6820,212
2012-11-02,03:30:00,3.6820,3.6820,3.6790,3.6790,147
2012-11-02,03:35:00,3.6800,3.6840,3.6800,3.6820,101
2012-11-02,03:40:00,3.6830,3.6840,3.6810,3.6820,71
2012-11-02,03:45:00,3.6820,3.6820,3.6750,3.6770,162
2012-11-02,03:50:00,3.6770,3.6790,3.6760,3.6780,80
2012-11-02,03:55:00,3.6780,3.6780,3.6760,3.6760,86
2012-11-02,04:00:00,3.6750,3.6760,3.6740,3.6740,91
2012-11-02,04:05:00,3.6730,3.6730,3.6700,3.6720,109
2012-11-02,04:10:00,3.6720,3.6760,3.6700,3.6750,143
2012-11-02,04:15:00,3.6750,3.6760,3.6720,3.6720,41
2012-11-02,04:20:00,3.6710,3.6780,3.6700,3.6760,222
2012-11-02,04:25:00,3.6760,3.6810,3.6760,3.6810,44
2012-11-02,04:30:00,3.6800,3.6830,3.6800,3.6820,26
2012-11-02,04:35:00,3.6990,3.6990,3.6740,3.6740,17
2012-11-02,04:40:00,3.6740,3.6740,3.6720,3.6730,20
2012-11-02,04:45:00,3.6710,3.6740,3.6710,3.6730,8
2012-11-02,04:50:00,3.6730,3.6810,3.6730,3.6810,31
2012-11-02,04:55:00,3.6800,3.6810,3.6770,3.6790,9
2012-11-02,05:00:00,3.6770,3.6770,3.6750,3.6770,6
2012-11-02,05:05:00,3.6770,3.6820,3.6750,3.6820,9
2012-11-02,05:10:00,3.6820,3.6850,3.6800,3.6810,34
2012-11-02,06:00:00,3.6750,3.6800,3.6740,3.6760,22
2012-11-02,06:05:00,3.6770,3.6770,3.6750,3.6750,12
2012-11-02,06:10:00,3.6760,3.6760,3.6760,3.6760,1
2012-11-02,06:15:00,3.6770,3.6770,3.6750,3.6750,5
2012-11-02,06:20:00,3.6750,3.6770,3.6750,3.6770,4
2012-11-02,06:25:00,3.6770,3.6770,3.6770,3.6770,5
2012-11-02,06:30:00,3.6770,3.6770,3.6750,3.6760,12
2012-11-02,06:40:00,3.6760,3.6760,3.6760,3.6760,3
2012-11-02,06:55:00,3.6760,3.6770,3.6760,3.6770,7
2012-11-02,07:00:00,3.6750,3.6760,3.6750,3.6760,4
2012-11-02,07:05:00,3.6770,3.6770,3.6750,3.6750,5
2012-11-02,07:15:00,3.6740,3.6740,3.6740,3.6740,4
2012-11-02,07:40:00,3.6750,3.6750,3.6750,3.6750,1
2012-11-02,08:00:00,3.6770,3.6770,3.6770,3.6770,2
2012-11-02,08:05:00,3.6780,3.6780,3.6780,3.6780,3
2012-11-02,08:10:00,3.6790,3.6790,3.6790,3.6790,4
2012-11-02,08:20:00,3.6800,3.6800,3.6800,3.6800,3
2012-11-02,08:25:00,3.6810,3.6830,3.6780,3.6790,9
2012-11-02,08:30:00,3.6810,3.6840,3.6800,3.6820,6
2012-11-02,08:35:00,3.6790,3.6790,3.6790,3.6790,1
2012-11-02,08:45:00,3.6820,3.6820,3.6820,3.6820,2
2012-11-02,09:10:00,3.6790,3.6790,3.6780,3.6780,3
2012-11-02,09:15:00,3.6770,3.6770,3.6730,3.6730,12
2012-11-02,09:25:00,3.6730,3.6750,3.6730,3.6750,6
2012-11-02,09:30:00,3.6750,3.6750,3.6720,3.6720,23
2012-11-02,09:40:00,3.6750,3.6750,3.6750,3.6750,1
2012-11-02,09:50:00,3.6740,3.6740,3.6740,3.6740,4
2012-11-02,10:00:00,3.6730,3.6730,3.6730,3.6730,1
2012-11-02,10:05:00,3.6750,3.6750,3.6740,3.6740,7
2012-11-02,10:10:00,3.6750,3.6800,3.6750,3.6770,23
2012-11-02,10:20:00,3.6750,3.6760,3.6750,3.6750,5
2012-11-02,10:40:00,3.6740,3.6760,3.6740,3.6760,4
2012-11-02,11:00:00,3.6750,3.6790,3.6750,3.6790,11
2012-11-02,11:05:00,3.6760,3.6800,3.6760,3.6800,14
2012-11-02,11:10:00,3.6780,3.6780,3.6760,3.6760,12
2012-11-02,11:15:00,3.6750,3.6750,3.6680,3.6730,94
2012-11-02,11:20:00,3.6720,3.6730,3.6680,3.6730,36
2012-11-02,11:25:00,3.6740,3.6750,3.6720,3.6720,7
2012-11-02,12:00:00,3.6720,3.6720,3.6720,3.6720,1
2012-11-02,12:25:00,3.6730,3.6750,3.6730,3.6750,19
2012-11-02,12:30:00,3.6750,3.6820,3.6750,3.6800,119
2012-11-02,12:35:00,3.6830,3.6860,3.6830,3.6860,38
2012-11-02,12:40:00,3.6850,3.6890,3.6830,3.6890,12
2012-11-02,12:45:00,3.6880,3.6890,3.6880,3.6890,7
2012-11-02,12:50:00,3.6910,3.6930,3.6910,3.6930,27
2012-11-02,12:55:00,3.6930,3.6930,3.6880,3.6900,14
2012-11-02,13:00:00,3.6890,3.6910,3.6890,3.6900,12
2012-11-02,13:05:00,3.6910,3.6910,3.6910,3.6910,2
2012-11-02,13:10:00,3.6880,3.6890,3.6860,3.6880,10
2012-11-02,13:15:00,3.6880,3.6880,3.6880,3.6880,1
2012-11-02,13:20:00,3.6890,3.6890,3.6890,3.6890,4
2012-11-02,13:25:00,3.6860,3.6860,3.6850,3.6850,4
2012-11-02,13:30:00,3.6850,3.6850,3.6850,3.6850,1
2012-11-02,13:35:00,3.6850,3.6850,3.6850,3.6850,1
2012-11-02,13:40:00,3.6840,3.6840,3.6840,3.6840,1
2012-11-02,14:05:00,3.6870,3.6890,3.6850,3.6890,6
2012-11-02,14:10:00,3.6890,3.6890,3.6880,3.6890,5
2012-11-02,14:15:00,3.6900,3.6910,3.6890,3.6890,12
2012-11-02,14:20:00,3.6920,3.6920,3.6890,3.6900,8
2012-11-02,14:25:00,3.6880,3.6880,3.6830,3.6830,3
2012-11-02,14:30:00,3.6810,3.6810,3.6810,3.6810,2
2012-11-02,14:40:00,3.6850,3.6880,3.6840,3.6880,31
2012-11-02,14:45:00,3.6860,3.6870,3.6860,3.6870,2
2012-11-02,14:50:00,3.6880,3.6890,3.6880,3.6890,2
2012-11-02,15:00:00,3.6870,3.6880,3.6870,3.6870,11
2012-11-02,15:05:00,3.6860,3.6860,3.6860,3.6860,4
2012-11-02,15:10:00,3.6840,3.6860,3.6840,3.6860,6
2012-11-02,15:15:00,3.6850,3.6850,3.6850,3.6850,11
2012-11-02,15:20:00,3.6850,3.6850,3.6820,3.6830,21
2012-11-02,15:25:00,3.6820,3.6820,3.6820,3.6820,3
2012-11-02,15:30:00,3.6830,3.6830,3.6810,3.6810,2
2012-11-02,15:35:00,3.6830,3.6850,3.6830,3.6850,4
2012-11-02,15:40:00,3.6830,3.6850,3.6830,3.6840,7
2012-11-02,15:45:00,3.6840,3.6840,3.6830,3.6830,2
2012-11-02,15:50:00,3.6830,3.6840,3.6820,3.6820,7
2012-11-02,15:55:00,3.6810,3.6810,3.6780,3.6780,19
2012-11-02,16:00:00,3.6780,3.6790,3.6770,3.6770,13
2012-11-02,16:10:00,3.6780,3.6790,3.6780,3.6790,16
2012-11-02,16:15:00,3.6780,3.6790,3.6780,3.6790,6
2012-11-02,16:20:00,3.6780,3.6790,3.6780,3.6780,6
2012-11-02,16:25:00,3.6790,3.6790,3.6780,3.6780,5
2012-11-02,16:30:00,3.6780,3.6790,3.6750,3.6760,75
2012-11-02,16:35:00,3.6760,3.6770,3.6760,3.6770,10
2012-11-02,16:40:00,3.6760,3.6770,3.6760,3.6770,3
2012-11-02,16:45:00,3.6750,3.6750,3.6750,3.6750,1
2012-11-02,16:50:00,3.6770,3.6860,3.6770,3.6860,69
2012-11-02,16:55:00,3.6870,3.6890,3.6820,3.6820,50
2012-11-02,17:00:00,3.6840,3.6840,3.6800,3.6800,19
2012-11-02,17:05:00,3.6780,3.6780,3.6730,3.6730,14
2012-11-02,17:10:00,3.6740,3.6760,3.6740,3.6760,23
2012-11-02,17:15:00,3.6760,3.6760,3.6760,3.6760,6
2012-11-02,17:20:00,3.6790,3.6790,3.6790,3.6790,1
2012-11-02,17:25:00,3.6770,3.6770,3.6750,3.6750,5
2012-11-02,17:30:00,3.6760,3.6760,3.6700,3.6720,41
2012-11-02,17:35:00,3.6710,3.6710,3.6700,3.6710,17
2012-11-02,17:40:00,3.6700,3.6770,3.6700,3.6770,42
2012-11-02,17:45:00,3.6770,3.6780,3.6730,3.6740,69
2012-11-02,17:50:00,3.6720,3.6720,3.6650,3.6680,41
2012-11-02,17:55:00,3.6680,3.6700,3.6670,3.6700,22
2012-11-02,18:00:00,3.6730,3.6750,3.6710,3.6710,14
2012-11-02,18:05:00,3.6710,3.6740,3.6710,3.6740,16
2012-11-02,18:10:00,3.6750,3.6750,3.6650,3.6660,39
2012-11-02,18:15:00,3.6700,3.6750,3.6700,3.6740,39
2012-11-02,18:20:00,3.6750,3.6750,3.6720,3.6740,12
2012-11-02,18:25:00,3.6740,3.6760,3.6740,3.6750,18
2012-11-02,18:30:00,3.6760,3.6790,3.6670,3.6670,48
2012-11-02,18:35:00,3.6680,3.6690,3.6610,3.6670,104
2012-11-02,18:40:00,3.6670,3.6720,3.6650,3.6680,85
2012-11-02,18:45:00,3.6680,3.6680,3.6590,3.6670,85
2012-11-02,18:50:00,3.6660,3.6660,3.6620,3.6640,42
2012-11-02,18:55:00,3.6640,3.6670,3.6600,3.6630,54
2012-11-02,19:00:00,3.6640,3.6670,3.6630,3.6670,52
2012-11-02,19:05:00,3.6680,3.6700,3.6670,3.6690,13
2012-11-02,19:10:00,3.6680,3.6730,3.6640,3.6710,100
2012-11-02,19:15:00,3.6710,3.6720,3.6670,3.6710,23
2012-11-02,19:20:00,3.6700,3.6790,3.6700,3.6790,77
2012-11-02,19:25:00,3.6780,3.6790,3.6750,3.6750,82
2012-11-02,19:30:00,3.6750,3.6760,3.6690,3.6710,24
2012-11-02,19:35:00,3.6710,3.6710,3.6630,3.6650,138
2012-11-02,19:40:00,3.6670,3.6710,3.6630,3.6690,78
2012-11-02,19:45:00,3.6680,3.6730,3.6670,3.6700,33
2012-11-02,19:50:00,3.6690,3.6700,3.6600,3.6630,115
2012-11-02,19:55:00,3.6630,3.6670,3.6620,3.6630,106
2012-11-02,20:00:00,3.6630,3.6710,3.6630,3.6700,65
2012-11-02,20:05:00,3.6700,3.6720,3.6650,3.6670,126
2012-11-02,20:10:00,3.6670,3.6680,3.6660,3.6680,40
2012-11-02,20:15:00,3.6670,3.6690,3.6640,3.6640,82
2012-11-02,20:20:00,3.6640,3.6660,3.6600,3.6620,212
2012-11-02,20:25:00,3.6630,3.6660,3.6440,3.6520,1463
2012-11-02,20:30:00,3.6510,3.6510,3.6400,3.6420,620
2012-11-02,20:35:00,3.6410,3.6490,3.6400,3.6450,692
2012-11-02,20:40:00,3.6440,3.6510,3.6430,3.6500,567
2012-11-02,20:45:00,3.6500,3.6610,3.6460,3.6600,775
2012-11-02,20:50:00,3.6600,3.6640,3.6550,3.6570,556
2012-11-02,20:55:00,3.6580,3.6700,3.6570,3.6660,752
2012-11-02,21:00:00,3.6660,3.6670,3.6420,3.6420,2573
2012-11-02,21:05:00,3.6420,3.6430,3.6260,3.6270,3293
2012-11-02,21:10:00,3.6270,3.6290,3.6160,3.6280,2664
2012-11-02,21:15:00,3.6270,3.6290,3.6210,3.6230,1128
2012-11-02,21:20:00,3.6240,3.6280,3.6210,3.6220,1332
2012-11-02,21:25:00,3.6220,3.6240,3.6150,3.6160,1783
2012-11-02,21:30:00,3.6160,3.6210,3.6150,3.6200,1251
2012-11-02,21:35:00,3.6210,3.6250,3.6190,3.6230,1046
2012-11-02,21:40:00,3.6210,3.6290,3.6210,3.6270,888
2012-11-02,21:45:00,3.6260,3.6290,3.6210,3.6240,693
2012-11-02,21:50:00,3.6230,3.6240,3.6180,3.6230,695
2012-11-02,21:55:00,3.6220,3.6250,3.6200,3.6240,659
2012-11-02,22:00:00,3.6240,3.6260,3.6220,3.6240,488
2012-11-02,22:05:00,3.6240,3.6320,3.6230,3.6310,1106
2012-11-02,22:10:00,3.6310,3.6340,3.6270,3.6290,848
2012-11-02,22:15:00,3.6290,3.6290,3.6210,3.6220,654
2012-11-02,22:20:00,3.6220,3.6290,3.6200,3.6270,592
2012-11-02,22:25:00,3.6270,3.6270,3.6170,3.6170,728
2012-11-02,22:30:00,3.6170,3.6210,3.6130,3.6170,1080
2012-11-02,22:35:00,3.6170,3.6220,3.6160,3.6190,853
2012-11-02,22:40:00,3.6200,3.6240,3.6170,3.6230,628
2012-11-02,22:45:00,3.6230,3.6300,3.6200,3.6270,764
2012-11-02,22:50:00,3.6270,3.6270,3.6230,3.6250,416
2012-11-02,22:55:00,3.6250,3.6390,3.6230,3.6360,1135
2012-11-02,23:00:00,3.6360,3.6360,3.6270,3.6320,756
2012-11-02,23:05:00,3.6310,3.6350,3.6270,3.6330,665
2012-11-02,23:10:00,3.6330,3.6400,3.6330,3.6350,527
2012-11-02,23:15:00,3.6340,3.6450,3.6300,3.6410,836
2012-11-02,23:20:00,3.6400,3.6450,3.6380,3.6420,822
2012-11-02,23:25:00,3.6400,3.6410,3.6380,3.6390,220
2012-11-02,23:30:00,3.6400,3.6400,3.6330,3.6360,548
2012-11-02,23:35:00,3.6360,3.6390,3.6300,3.6330,336
2012-11-02,23:40:00,3.6330,3.6340,3.6300,3.6310,138
2012-11-02,23:45:00,3.6310,3.6340,3.6270,3.6290,678
2012-11-02,23:50:00,3.6280,3.6290,3.6250,3.6270,378
2012-11-02,23:55:00,3.6260,3.6310,3.6260,3.6280,320
2012-11-03,00:00:00,3.6270,3.6290,3.6220,3.6260,645
2012-11-03,00:05:00,3.6260,3.6260,3.6200,3.6200,399
2012-11-03,00:10:00,3.6200,3.6200,3.5920,3.5920,4430
2012-11-03,00:15:00,3.5920,3.5960,3.5770,3.5810,4973
2012-11-03,00:20:00,3.5810,3.5810,3.5580,3.5670,4981
2012-11-03,00:25:00,3.5670,3.5780,3.5600,3.5740,2234
2012-11-03,00:30:00,3.5740,3.5750,3.5590,3.5650,2227
2012-11-03,00:35:00,3.5660,3.5670,3.5520,3.5610,1692
2012-11-03,00:40:00,3.5610,3.5660,3.5540,3.5660,1822
2012-11-03,00:45:00,3.5660,3.5720,3.5660,3.5690,1059
2012-11-03,00:50:00,3.5680,3.5720,3.5630,3.5670,532
2012-11-03,00:55:00,3.5670,3.5700,3.5590,3.5620,801
2012-11-03,01:00:00,3.5630,3.5640,3.5470,3.5490,1952
2012-11-03,01:05:00,3.5500,3.5510,3.5400,3.5410,2296
2012-11-03,01:10:00,3.5410,3.5500,3.5410,3.5410,973
2012-11-03,01:15:00,3.5410,3.5490,3.5350,3.5460,1691
2012-11-03,01:20:00,3.5460,3.5520,3.5430,3.5430,984
2012-11-03,01:25:00,3.5430,3.5520,3.5430,3.5520,781
2012-11-03,01:30:00,3.5520,3.5540,3.5460,3.5490,530
2012-11-03,01:35:00,3.5490,3.5560,3.5480,3.5520,600
2012-11-03,01:40:00,3.5520,3.5550,3.5500,3.5520,331
2012-11-03,01:45:00,3.5530,3.5530,3.5470,3.5490,378
2012-11-03,01:50:00,3.5500,3.5530,3.5470,3.5500,446
2012-11-03,01:55:00,3.5510,3.5520,3.5440,3.5460,357
2012-11-03,02:00:00,3.5450,3.5510,3.5440,3.5470,726
2012-11-03,02:05:00,3.5470,3.5540,3.5460,3.5530,546
2012-11-03,02:10:00,3.5530,3.5600,3.5530,3.5550,860
2012-11-03,02:15:00,3.5540,3.5630,3.5540,3.5630,616
2012-11-03,02:20:00,3.5620,3.5700,3.5570,3.5620,1873
2012-11-03,02:25:00,3.5620,3.5670,3.5510,3.5530,4852
2012-11-03,02:30:00,3.5520,3.5540,3.5490,3.5500,1039
2012-11-03,02:35:00,3.5500,3.5520,3.5400,3.5410,912
2012-11-03,02:40:00,3.5410,3.5450,3.5400,3.5440,529
2012-11-03,02:45:00,3.5430,3.5460,3.5430,3.5440,151
2012-11-03,02:50:00,3.5440,3.5450,3.5420,3.5450,184
2012-11-03,02:55:00,3.5450,3.5460,3.5420,3.5450,178
2012-11-03,03:00:00,3.5450,3.5460,3.5410,3.5420,202
2012-11-03,03:05:00,3.5420,3.5430,3.5420,3.5420,188
2012-11-03,03:10:00,3.5410,3.5430,3.5410,3.5420,97
2012-11-03,03:15:00,3.5420,3.5440,3.5420,3.5420,79
2012-11-03,03:20:00,3.5430,3.5430,3.5410,3.5420,65
2012-11-03,03:25:00,3.5420,3.5450,3.5410,3.5440,121
2012-11-03,03:30:00,3.5440,3.5470,3.5440,3.5460,82
2012-11-03,03:35:00,3.5460,3.5470,3.5400,3.5410,249
2012-11-03,03:40:00,3.5400,3.5430,3.5400,3.5430,154
2012-11-03,03:45:00,3.5430,3.5430,3.5420,3.5430,57
2012-11-03,03:50:00,3.5430,3.5450,3.5420,3.5420,116
2012-11-03,03:55:00,3.5410,3.5460,3.5410,3.5420,155
2012-11-03,04:00:00,3.5430,3.5470,3.5380,3.5380,187
2012-11-03,04:05:00,3.5380,3.5410,3.5350,3.5360,205
2012-11-03,04:10:00,3.5370,3.5430,3.5370,3.5420,85
2012-11-03,04:15:00,3.5410,3.5410,3.5350,3.5370,79
2012-11-03,04:20:00,3.5370,3.5390,3.5320,3.5390,200
2012-11-03,04:25:00,3.5400,3.5400,3.5370,3.5400,25
2012-11-03,04:30:00,3.5400,3.5540,3.5400,3.5420,123
2012-11-03,04:35:00,3.5400,3.5430,3.5400,3.5420,33
2012-11-03,04:40:00,3.5420,3.5460,3.5420,3.5460,37
2012-11-03,04:45:00,3.5460,3.5460,3.5460,3.5460,4
2012-11-03,04:50:00,3.5440,3.5470,3.5430,3.5450,16
2012-11-03,04:55:00,3.5450,3.5470,3.5400,3.5430,37
2012-11-03,05:00:00,3.5430,3.5490,3.5430,3.5480,55
2012-11-03,05:05:00,3.5490,3.5490,3.5490,3.5490,18
2012-11-03,05:10:00,3.5490,3.5490,3.5470,3.5470,41
2012-11-05,03:05:00,3.5540,3.5540,3.5540,3.5540,1
2012-11-05,07:00:00,3.5330,3.5430,3.5310,3.5320,106
2012-11-05,07:05:00,3.5320,3.5320,3.5200,3.5240,124
2012-11-05,07:10:00,3.5220,3.5250,3.5200,3.5200,25
2012-11-05,07:15:00,3.5200,3.5250,3.5180,3.5210,66
2012-11-05,07:20:00,3.5210,3.5230,3.5210,3.5210,15
2012-11-05,07:25:00,3.5210,3.5240,3.5200,3.5230,45
2012-11-05,07:30:00,3.5220,3.5230,3.5220,3.5230,10
2012-11-05,07:35:00,3.5230,3.5230,3.5220,3.5220,88
2012-11-05,07:40:00,3.5220,3.5220,3.5200,3.5210,19
2012-11-05,07:45:00,3.5200,3.5200,3.5200,3.5200,41
2012-11-05,07:50:00,3.5200,3.5200,3.5200,3.5200,21
2012-11-05,07:55:00,3.5210,3.5210,3.5200,3.5200,2
2012-11-05,08:00:00,3.5220,3.5220,3.5210,3.5210,8
2012-11-05,08:05:00,3.5220,3.5220,3.5220,3.5220,9
2012-11-05,08:10:00,3.5230,3.5230,3.5220,3.5220,16
2012-11-05,08:15:00,3.5230,3.5230,3.5200,3.5200,26
2012-11-05,08:20:00,3.5200,3.5200,3.5180,3.5180,29
2012-11-05,08:30:00,3.5200,3.5210,3.5190,3.5210,14
2012-11-05,08:35:00,3.5200,3.5200,3.5200,3.5200,2
2012-11-05,08:50:00,3.5190,3.5200,3.5190,3.5200,6
2012-11-05,09:00:00,3.5190,3.5190,3.5170,3.5180,25
2012-11-05,09:05:00,3.5160,3.5180,3.5160,3.5160,50
2012-11-05,09:10:00,3.5170,3.5190,3.5170,3.5170,39
2012-11-05,09:15:00,3.5180,3.5180,3.5160,3.5180,43
2012-11-05,09:20:00,3.5180,3.5180,3.5170,3.5170,4
2012-11-05,09:25:00,3.5170,3.5180,3.5170,3.5180,7
2012-11-05,09:30:00,3.5180,3.5180,3.5180,3.5180,5
2012-11-05,09:35:00,3.5180,3.5180,3.5180,3.5180,1
2012-11-05,09:40:00,3.5190,3.5190,3.5190,3.5190,5
2012-11-05,09:45:00,3.5190,3.5190,3.5160,3.5160,6
2012-11-05,09:50:00,3.5170,3.5180,3.5170,3.5180,3
2012-11-05,09:55:00,3.5180,3.5180,3.5180,3.5180,1
2012-11-05,10:00:00,3.5190,3.5190,3.5190,3.5190,6
2012-11-05,10:05:00,3.5190,3.5190,3.5170,3.5170,11
2012-11-05,10:10:00,3.5160,3.5160,3.5140,3.5160,39
2012-11-05,10:15:00,3.5160,3.5160,3.5160,3.5160,2
2012-11-05,10:20:00,3.5160,3.5170,3.5160,3.5160,14
2012-11-05,10:25:00,3.5160,3.5170,3.5160,3.5170,18
2012-11-05,10:35:00,3.5150,3.5150,3.5150,3.5150,2
2012-11-05,10:50:00,3.5170,3.5180,3.5170,3.5180,7
2012-11-05,10:55:00,3.5180,3.5180,3.5170,3.5170,22
2012-11-05,11:00:00,3.5170,3.5180,3.5170,3.5180,7
2012-11-05,11:05:00,3.5170,3.5180,3.5170,3.5170,8
2012-11-05,11:10:00,3.5170,3.5180,3.5170,3.5180,9
2012-11-05,11:15:00,3.5170,3.5170,3.5170,3.5170,2
2012-11-05,11:20:00,3.5180,3.5180,3.5180,3.5180,1
2012-11-05,11:35:00,3.5180,3.5180,3.5180,3.5180,1
2012-11-05,11:45:00,3.5180,3.5180,3.5180,3.5180,10
2012-11-05,11:50:00,3.5180,3.5220,3.5180,3.5190,75
2012-11-05,11:55:00,3.5200,3.5210,3.5190,3.5190,7
2012-11-05,12:05:00,3.5190,3.5190,3.5190,3.5190,1
2012-11-05,12:10:00,3.5200,3.5200,3.5200,3.5200,4
2012-11-05,12:15:00,3.5190,3.5190,3.5190,3.5190,5
2012-11-05,12:20:00,3.5200,3.5200,3.5200,3.5200,2
2012-11-05,12:25:00,3.5200,3.5200,3.5190,3.5200,9
2012-11-05,12:30:00,3.5200,3.5270,3.5200,3.5250,51
2012-11-05,12:35:00,3.5250,3.5250,3.5190,3.5210,20
2012-11-05,12:40:00,3.5210,3.5210,3.5200,3.5200,9
2012-11-05,12:45:00,3.5190,3.5200,3.5190,3.5200,9
2012-11-05,12:50:00,3.5200,3.5200,3.5170,3.5180,29
2012-11-05,12:55:00,3.5180,3.5180,3.5160,3.5160,8
2012-11-05,13:00:00,3.5170,3.5170,3.5110,3.5130,115
2012-11-05,13:05:00,3.5130,3.5210,3.5130,3.5210,93
2012-11-05,13:10:00,3.5210,3.5280,3.5200,3.5230,59
2012-11-05,13:15:00,3.5230,3.5230,3.5210,3.5220,17
2012-11-05,13:20:00,3.5210,3.5240,3.5210,3.5240,16
2012-11-05,13:25:00,3.5220,3.5220,3.5220,3.5220,6
2012-11-05,13:30:00,3.5200,3.5220,3.5200,3.5220,5
2012-11-05,13:35:00,3.5220,3.5250,3.5220,3.5230,25
2012-11-05,13:40:00,3.5220,3.5220,3.5210,3.5210,10
2012-11-05,13:45:00,3.5210,3.5220,3.5210,3.5210,16
2012-11-05,13:50:00,3.5210,3.5210,3.5180,3.5180,32
2012-11-05,13:55:00,3.5180,3.5220,3.5180,3.5220,13
2012-11-05,14:00:00,3.5220,3.5220,3.5200,3.5210,21
2012-11-05,14:05:00,3.5200,3.5200,3.5170,3.5170,24
2012-11-05,14:10:00,3.5170,3.5180,3.5160,3.5170,21
2012-11-05,14:15:00,3.5180,3.5180,3.5140,3.5150,8
2012-11-05,14:20:00,3.5140,3.5140,3.5130,3.5140,7
2012-11-05,14:25:00,3.5140,3.5160,3.5130,3.5160,7
2012-11-05,14:30:00,3.5130,3.5140,3.5110,3.5140,19
2012-11-05,14:35:00,3.5130,3.5140,3.5130,3.5130,20
2012-11-05,14:40:00,3.5120,3.5150,3.5110,3.5110,55
2012-11-05,14:45:00,3.5110,3.5130,3.5100,3.5130,18
2012-11-05,14:50:00,3.5120,3.5130,3.5120,3.5130,5
2012-11-05,14:55:00,3.5140,3.5150,3.5120,3.5130,13
2012-11-05,15:00:00,3.5130,3.5160,3.5130,3.5140,29
2012-11-05,15:05:00,3.5150,3.5170,3.5110,3.5120,52
2012-11-05,15:10:00,3.5110,3.5120,3.5090,3.5120,95
2012-11-05,15:15:00,3.5110,3.5120,3.5100,3.5110,48
2012-11-05,15:20:00,3.5110,3.5110,3.5090,3.5090,33
2012-11-05,15:25:00,3.5100,3.5120,3.5100,3.5110,20
2012-11-05,15:30:00,3.5110,3.5110,3.5090,3.5110,32
2012-11-05,15:35:00,3.5120,3.5120,3.5110,3.5120,32
2012-11-05,15:40:00,3.5120,3.5180,3.5120,3.5170,133
2012-11-05,15:45:00,3.5170,3.5180,3.5150,3.5150,16
2012-11-05,15:50:00,3.5160,3.5170,3.5130,3.5130,51
2012-11-05,15:55:00,3.5120,3.5170,3.5120,3.5150,27
2012-11-05,16:00:00,3.5140,3.5140,3.5100,3.5110,34
2012-11-05,16:05:00,3.5100,3.5130,3.5090,3.5090,44
2012-11-05,16:10:00,3.5090,3.5090,3.5070,3.5080,63
2012-11-05,16:15:00,3.5070,3.5110,3.5070,3.5110,11
2012-11-05,16:20:00,3.5100,3.5100,3.5080,3.5090,19
2012-11-05,16:25:00,3.5080,3.5080,3.5060,3.5070,91
2012-11-05,16:30:00,3.5070,3.5090,3.5070,3.5070,37
2012-11-05,16:35:00,3.5070,3.5100,3.5070,3.5070,28
2012-11-05,16:40:00,3.5090,3.5090,3.5080,3.5080,11
2012-11-05,16:45:00,3.5090,3.5140,3.5090,3.5120,27
2012-11-05,16:50:00,3.5110,3.5140,3.5090,3.5130,16
2012-11-05,16:55:00,3.5130,3.5140,3.5110,3.5110,18
2012-11-05,17:00:00,3.5100,3.5110,3.5090,3.5090,8
2012-11-05,17:05:00,3.5090,3.5090,3.5070,3.5070,15
2012-11-05,17:10:00,3.5070,3.5070,3.5070,3.5070,1
2012-11-05,17:15:00,3.5070,3.5070,3.5070,3.5070,6
2012-11-05,17:20:00,3.5070,3.5110,3.5070,3.5110,60
2012-11-05,17:25:00,3.5120,3.5150,3.5120,3.5120,46
2012-11-05,17:30:00,3.5110,3.5170,3.5110,3.5170,43
2012-11-05,17:35:00,3.5170,3.5170,3.5160,3.5170,10
2012-11-05,17:40:00,3.5170,3.5170,3.5100,3.5100,17
2012-11-05,17:45:00,3.5100,3.5150,3.5100,3.5120,28
2012-11-05,17:50:00,3.5110,3.5150,3.5110,3.5150,24
2012-11-05,17:55:00,3.5150,3.5170,3.5130,3.5140,36
2012-11-05,18:00:00,3.5140,3.5170,3.5140,3.5150,55
2012-11-05,18:05:00,3.5160,3.5280,3.5150,3.5280,149
2012-11-05,18:10:00,3.5280,3.5300,3.5270,3.5290,74
2012-11-05,18:15:00,3.5290,3.5310,3.5270,3.5300,99
2012-11-05,18:20:00,3.5280,3.5310,3.5280,3.5290,74
2012-11-05,18:25:00,3.5290,3.5310,3.5290,3.5290,28
2012-11-05,18:30:00,3.5300,3.5300,3.5290,3.5300,25
2012-11-05,18:35:00,3.5300,3.5310,3.5300,3.5300,27
2012-11-05,18:40:00,3.5300,3.5310,3.5270,3.5280,49
2012-11-05,18:45:00,3.5290,3.5310,3.5290,3.5310,11
2012-11-05,18:50:00,3.5310,3.5310,3.5290,3.5300,49
2012-11-05,18:55:00,3.5310,3.5350,3.5300,3.5350,93
2012-11-05,19:00:00,3.5350,3.5410,3.5350,3.5350,124
2012-11-05,19:05:00,3.5350,3.5390,3.5340,3.5390,49
2012-11-05,19:10:00,3.5380,3.5390,3.5360,3.5390,60
2012-11-05,19:15:00,3.5380,3.5380,3.5330,3.5340,88
2012-11-05,19:20:00,3.5340,3.5450,3.5290,3.5440,263
2012-11-05,19:25:00,3.5450,3.5530,3.5440,3.5470,171
2012-11-05,19:30:00,3.5470,3.5530,3.5470,3.5490,130
2012-11-05,19:35:00,3.5480,3.5500,3.5460,3.5480,46
2012-11-05,19:40:00,3.5480,3.5480,3.5430,3.5440,70
2012-11-05,19:45:00,3.5430,3.5430,3.5300,3.5310,155
2012-11-05,19:50:00,3.5320,3.5430,3.5320,3.5420,103
2012-11-05,19:55:00,3.5430,3.5460,3.5390,3.5410,36
2012-11-05,20:00:00,3.5400,3.5410,3.5340,3.5360,108
2012-11-05,20:05:00,3.5360,3.5390,3.5350,3.5370,53
2012-11-05,20:10:00,3.5380,3.5380,3.5370,3.5370,28
2012-11-05,20:15:00,3.5390,3.5400,3.5340,3.5340,46
2012-11-05,20:20:00,3.5330,3.5330,3.5300,3.5310,43
2012-11-05,20:25:00,3.5320,3.5330,3.5260,3.5260,101
2012-11-05,20:30:00,3.5260,3.5260,3.5190,3.5210,171
2012-11-05,20:35:00,3.5210,3.5220,3.5180,3.5190,103
2012-11-05,20:40:00,3.5190,3.5240,3.5180,3.5230,166
2012-11-05,20:45:00,3.5240,3.5330,3.5230,3.5320,168
2012-11-05,20:50:00,3.5320,3.5330,3.5300,3.5310,45
2012-11-05,20:55:00,3.5310,3.5410,3.5280,3.5400,231
2012-11-05,21:00:00,3.5370,3.5410,3.5230,3.5280,277
2012-11-05,21:05:00,3.5280,3.5330,3.5280,3.5310,189
2012-11-05,21:10:00,3.5300,3.5300,3.5070,3.5110,865
2012-11-05,21:15:00,3.5120,3.5290,3.5110,3.5290,445
2012-11-05,21:20:00,3.5280,3.5330,3.5240,3.5310,332
2012-11-05,21:25:00,3.5320,3.5340,3.5200,3.5230,401
2012-11-05,21:30:00,3.5220,3.5330,3.5210,3.5240,596
2012-11-05,21:35:00,3.5240,3.5340,3.5230,3.5330,298
2012-11-05,21:40:00,3.5330,3.5410,3.5330,3.5380,547
2012-11-05,21:45:00,3.5380,3.5440,3.5350,3.5390,606
2012-11-05,21:50:00,3.5390,3.5390,3.5350,3.5360,500
2012-11-05,21:55:00,3.5360,3.5520,3.5350,3.5440,1179
2012-11-05,22:00:00,3.5440,3.5600,3.5420,3.5470,3028
2012-11-05,22:05:00,3.5480,3.5510,3.5390,3.5440,1001
2012-11-05,22:10:00,3.5430,3.5520,3.5420,3.5500,580
2012-11-05,22:15:00,3.5510,3.5700,3.5510,3.5700,1422
2012-11-05,22:20:00,3.5690,3.5730,3.5560,3.5580,1449
2012-11-05,22:25:00,3.5580,3.5650,3.5580,3.5620,367
2012-11-05,22:30:00,3.5610,3.5630,3.5570,3.5590,402
2012-11-05,22:35:00,3.5590,3.5640,3.5560,3.5570,612
2012-11-05,22:40:00,3.5560,3.5570,3.5470,3.5500,1220
2012-11-05,22:45:00,3.5510,3.5630,3.5490,3.5630,1348
2012-11-05,22:50:00,3.5630,3.5700,3.5570,3.5610,1189
2012-11-05,22:55:00,3.5620,3.5670,3.5600,3.5630,586
2012-11-05,23:00:00,3.5630,3.5800,3.5620,3.5730,1578
2012-11-05,23:05:00,3.5730,3.5800,3.5710,3.5740,891
2012-11-05,23:10:00,3.5740,3.5750,3.5650,3.5670,546
2012-11-05,23:15:00,3.5680,3.5710,3.5650,3.5710,312
2012-11-05,23:20:00,3.5710,3.5760,3.5710,3.5730,635
2012-11-05,23:25:00,3.5740,3.5770,3.5680,3.5740,374
2012-11-05,23:30:00,3.5730,3.5760,3.5710,3.5740,310
2012-11-05,23:35:00,3.5740,3.5750,3.5610,3.5690,1050
2012-11-05,23:40:00,3.5680,3.5870,3.5680,3.5850,1754
2012-11-05,23:45:00,3.5840,3.5850,3.5700,3.5740,682
2012-11-05,23:50:00,3.5750,3.5870,3.5740,3.5800,479
2012-11-05,23:55:00,3.5800,3.5860,3.5780,3.5810,421
2012-11-06,00:00:00,3.5810,3.5830,3.5780,3.5820,279
2012-11-06,00:05:00,3.5830,3.5880,3.5750,3.5770,670
2012-11-06,00:10:00,3.5770,3.5790,3.5710,3.5770,406
2012-11-06,00:15:00,3.5760,3.5820,3.5760,3.5780,470
2012-11-06,00:20:00,3.5780,3.5790,3.5630,3.5630,861
2012-11-06,00:25:00,3.5640,3.5690,3.5610,3.5620,574
2012-11-06,00:30:00,3.5610,3.5620,3.5550,3.5590,1102
2012-11-06,00:35:00,3.5600,3.5600,3.5410,3.5480,1724
2012-11-06,00:40:00,3.5460,3.5590,3.5450,3.5580,770
2012-11-06,00:45:00,3.5590,3.5600,3.5540,3.5580,469
2012-11-06,00:50:00,3.5580,3.5700,3.5570,3.5660,661
2012-11-06,00:55:00,3.5660,3.5720,3.5660,3.5700,678
2012-11-06,01:00:00,3.5700,3.5730,3.5640,3.5650,646
2012-11-06,01:05:00,3.5650,3.5680,3.5630,3.5660,625
2012-11-06,01:10:00,3.5670,3.5760,3.5670,3.5750,755
2012-11-06,01:15:00,3.5750,3.5750,3.5640,3.5650,623
2012-11-06,01:20:00,3.5650,3.5690,3.5600,3.5670,509
2012-11-06,01:25:00,3.5660,3.5770,3.5630,3.5740,658
2012-11-06,01:30:00,3.5730,3.5730,3.5620,3.5620,414
2012-11-06,01:35:00,3.5610,3.5670,3.5590,3.5630,410
2012-11-06,01:40:00,3.5640,3.5640,3.5540,3.5590,326
2012-11-06,01:45:00,3.5590,3.5600,3.5520,3.5580,378
2012-11-06,01:50:00,3.5590,3.5620,3.5560,3.5560,182
2012-11-06,01:55:00,3.5560,3.5570,3.5530,3.5550,245
2012-11-06,02:00:00,3.5540,3.5550,3.5430,3.5460,1152
2012-11-06,02:05:00,3.5460,3.5510,3.5460,3.5490,174
2012-11-06,02:10:00,3.5500,3.5530,3.5490,3.5520,403
2012-11-06,02:15:00,3.5520,3.5550,3.5520,3.5530,297
2012-11-06,02:20:00,3.5520,3.5600,3.5520,3.5580,414
2012-11-06,02:25:00,3.5580,3.5670,3.5570,3.5570,1232
2012-11-06,02:30:00,3.5580,3.5670,3.5580,3.5650,455
2012-11-06,02:35:00,3.5650,3.5670,3.5570,3.5610,435
2012-11-06,02:40:00,3.5600,3.5620,3.5520,3.5540,267
2012-11-06,02:45:00,3.5540,3.5550,3.5490,3.5520,194
2012-11-06,02:50:00,3.5510,3.5570,3.5500,3.5550,206
2012-11-06,02:55:00,3.5540,3.5540,3.5510,3.5520,104
2012-11-06,03:00:00,3.5520,3.5530,3.5470,3.5520,285
2012-11-06,03:05:00,3.5510,3.5550,3.5510,3.5540,214
2012-11-06,03:10:00,3.5530,3.5590,3.5510,3.5510,227
2012-11-06,03:15:00,3.5510,3.5620,3.5510,3.5600,405
2012-11-06,03:20:00,3.5600,3.5630,3.5550,3.5590,857
2012-11-06,03:25:00,3.5580,3.5630,3.5520,3.5520,1821
2012-11-06,03:30:00,3.5520,3.5550,3.5500,3.5540,578
2012-11-06,03:35:00,3.5550,3.5570,3.5550,3.5560,153
2012-11-06,03:40:00,3.5570,3.5620,3.5560,3.5620,215
2012-11-06,03:45:00,3.5610,3.5610,3.5560,3.5560,68
2012-11-06,03:50:00,3.5570,3.5610,3.5570,3.5610,87
2012-11-06,03:55:00,3.5610,3.5640,3.5610,3.5620,116
2012-11-06,04:00:00,3.5620,3.5620,3.5600,3.5600,53
2012-11-06,04:05:00,3.5610,3.5620,3.5610,3.5610,24
2012-11-06,04:10:00,3.5610,3.5620,3.5590,3.5600,91
2012-11-06,04:15:00,3.5600,3.5600,3.5590,3.5590,54
2012-11-06,04:20:00,3.5590,3.5610,3.5580,3.5600,24
2012-11-06,04:25:00,3.5610,3.5630,3.5600,3.5620,110
2012-11-06,04:30:00,3.5620,3.5650,3.5610,3.5650,155
2012-11-06,04:35:00,3.5640,3.5660,3.5630,3.5630,171
2012-11-06,04:40:00,3.5630,3.5640,3.5620,3.5620,36
2012-11-06,04:45:00,3.5620,3.5660,3.5610,3.5660,238
2012-11-06,04:50:00,3.5660,3.5660,3.5610,3.5630,125
2012-11-06,04:55:00,3.5620,3.5640,3.5590,3.5610,160
2012-11-06,05:00:00,3.5610,3.5620,3.5600,3.5600,21
2012-11-06,05:05:00,3.5600,3.5630,3.5600,3.5630,35
2012-11-06,05:10:00,3.5630,3.5630,3.5620,3.5620,55
2012-11-06,05:15:00,3.5610,3.5650,3.5610,3.5640,16
2012-11-06,05:20:00,3.5640,3.5670,3.5640,3.5650,44
2012-11-06,05:25:00,3.5660,3.5660,3.5640,3.5640,14
2012-11-06,05:30:00,3.5630,3.5660,3.5540,3.5540,80
2012-11-06,05:35:00,3.5660,3.5670,3.5660,3.5670,96
2012-11-06,05:40:00,3.5660,3.5670,3.5660,3.5670,4
2012-11-06,05:45:00,3.5660,3.5660,3.5600,3.5600,166
2012-11-06,05:50:00,3.5610,3.5620,3.5600,3.5620,8
2012-11-06,05:55:00,3.5620,3.5620,3.5620,3.5620,3
2012-11-06,06:00:00,3.5610,3.5650,3.5610,3.5650,13
2012-11-06,06:05:00,3.5640,3.5640,3.5640,3.5640,1
2012-11-06,06:10:00,3.5620,3.5680,3.5620,3.5670,19
2012-11-06,07:00:00,3.5680,3.5680,3.5560,3.5580,35
2012-11-06,07:05:00,3.5570,3.5690,3.5540,3.5590,14
2012-11-06,07:10:00,3.5580,3.5590,3.5580,3.5590,7
2012-11-06,07:15:00,3.5620,3.5620,3.5580,3.5580,3
2012-11-06,07:30:00,3.5590,3.5630,3.5590,3.5610,8
2012-11-06,07:40:00,3.5600,3.5600,3.5600,3.5600,2
2012-11-06,07:45:00,3.5590,3.5590,3.5590,3.5590,5
2012-11-06,07:55:00,3.5580,3.5580,3.5500,3.5530,56
2012-11-06,08:00:00,3.5530,3.5550,3.5530,3.5540,7
2012-11-06,08:05:00,3.5570,3.5580,3.5570,3.5570,7
2012-11-06,08:10:00,3.5580,3.5590,3.5580,3.5590,68
2012-11-06,08:15:00,3.5590,3.5590,3.5590,3.5590,4
2012-11-06,08:20:00,3.5580,3.5610,3.5580,3.5610,2
2012-11-06,08:30:00,3.5590,3.5590,3.5590,3.5590,1
2012-11-06,08:40:00,3.5560,3.5560,3.5540,3.5540,7
2012-11-06,09:20:00,3.5570,3.5570,3.5560,3.5560,2
2012-11-06,09:25:00,3.5600,3.5600,3.5600,3.5600,1
2012-11-06,09:30:00,3.5580,3.5590,3.5580,3.5590,2
2012-11-06,09:50:00,3.5590,3.5590,3.5590,3.5590,2
2012-11-06,09:55:00,3.5590,3.5590,3.5590,3.5590,1
2012-11-06,10:00:00,3.5590,3.5590,3.5590,3.5590,1
2012-11-06,10:05:00,3.5590,3.5590,3.5590,3.5590,1
2012-11-06,10:10:00,3.5570,3.5570,3.5570,3.5570,50
2012-11-06,10:20:00,3.5570,3.5580,3.5570,3.5580,51
2012-11-06,10:25:00,3.5580,3.5580,3.5560,3.5560,17
2012-11-06,10:30:00,3.5560,3.5560,3.5540,3.5540,5
2012-11-06,10:35:00,3.5530,3.5530,3.5500,3.5510,53
2012-11-06,10:40:00,3.5520,3.5520,3.5520,3.5520,1
2012-11-06,10:55:00,3.5520,3.5550,3.5520,3.5540,33
2012-11-06,11:00:00,3.5540,3.5540,3.5540,3.5540,9
2012-11-06,11:05:00,3.5540,3.5540,3.5540,3.5540,48
2012-11-06,11:10:00,3.5540,3.5540,3.5540,3.5540,27
2012-11-06,11:15:00,3.5540,3.5540,3.5530,3.5530,15
2012-11-06,11:30:00,3.5520,3.5520,3.5520,3.5520,4
2012-11-06,11:35:00,3.5510,3.5510,3.5510,3.5510,2
2012-11-06,11:40:00,3.5500,3.5510,3.5490,3.5490,8
2012-11-06,11:50:00,3.5490,3.5490,3.5490,3.5490,2
2012-11-06,11:55:00,3.5500,3.5510,3.5500,3.5510,2
2012-11-06,12:00:00,3.5510,3.5540,3.5510,3.5530,14
2012-11-06,12:05:00,3.5530,3.5530,3.5530,3.5530,8
2012-11-06,12:10:00,3.5500,3.5510,3.5470,3.5500,38
2012-11-06,12:15:00,3.5480,3.5490,3.5450,3.5460,77
2012-11-06,12:20:00,3.5460,3.5470,3.5420,3.5430,50
2012-11-06,12:25:00,3.5410,3.5460,3.5410,3.5440,19
2012-11-06,12:30:00,3.5440,3.5450,3.5430,3.5450,16
2012-11-06,12:35:00,3.5450,3.5470,3.5450,3.5470,5
2012-11-06,12:40:00,3.5460,3.5490,3.5460,3.5490,9
2012-11-06,12:45:00,3.5470,3.5490,3.5460,3.5460,20
2012-11-06,12:50:00,3.5450,3.5450,3.5420,3.5420,54
2012-11-06,12:55:00,3.5420,3.5420,3.5420,3.5420,6
2012-11-06,13:00:00,3.5430,3.5440,3.5420,3.5420,15
2012-11-06,13:05:00,3.5420,3.5420,3.5420,3.5420,3
2012-11-06,13:10:00,3.5420,3.5420,3.5420,3.5420,4
2012-11-06,13:15:00,3.5410,3.5430,3.5410,3.5430,4
2012-11-06,13:20:00,3.5410,3.5430,3.5410,3.5430,12
2012-11-06,13:25:00,3.5420,3.5430,3.5420,3.5430,5
2012-11-06,13:30:00,3.5430,3.5440,3.5430,3.5440,3
2012-11-06,13:35:00,3.5440,3.5450,3.5420,3.5450,13
2012-11-06,13:40:00,3.5450,3.5460,3.5450,3.5460,9
2012-11-06,13:45:00,3.5450,3.5450,3.5440,3.5450,16
2012-11-06,13:50:00,3.5420,3.5450,3.5420,3.5450,4
2012-11-06,14:00:00,3.5430,3.5430,3.5420,3.5420,4
2012-11-06,14:05:00,3.5440,3.5440,3.5400,3.5400,43
2012-11-06,14:10:00,3.5400,3.5430,3.5380,3.5420,81
2012-11-06,14:15:00,3.5420,3.5450,3.5420,3.5430,28
2012-11-06,14:20:00,3.5420,3.5420,3.5420,3.5420,2
2012-11-06,14:25:00,3.5410,3.5420,3.5390,3.5410,48
2012-11-06,14:30:00,3.5410,3.5410,3.5390,3.5400,46
2012-11-06,14:35:00,3.5390,3.5420,3.5370,3.5410,78
2012-11-06,14:40:00,3.5420,3.5430,3.5390,3.5390,29
2012-11-06,14:45:00,3.5400,3.5420,3.5400,3.5410,35
2012-11-06,14:50:00,3.5410,3.5410,3.5400,3.5400,18
2012-11-06,14:55:00,3.5400,3.5410,3.5400,3.5400,11
2012-11-06,15:00:00,3.5390,3.5400,3.5390,3.5390,19
2012-11-06,15:05:00,3.5390,3.5410,3.5380,3.5390,71
2012-11-06,15:10:00,3.5390,3.5400,3.5380,3.5400,51
2012-11-06,15:15:00,3.5400,3.5410,3.5400,3.5400,35
2012-11-06,15:20:00,3.5400,3.5400,3.5400,3.5400,16
2012-11-06,15:25:00,3.5400,3.5400,3.5380,3.5380,22
2012-11-06,15:30:00,3.5370,3.5370,3.5370,3.5370,4
2012-11-06,15:35:00,3.5370,3.5370,3.5350,3.5360,41
2012-11-06,15:40:00,3.5360,3.5380,3.5360,3.5380,2
2012-11-06,15:45:00,3.5350,3.5350,3.5350,3.5350,1
2012-11-06,15:50:00,3.5360,3.5360,3.5360,3.5360,5
2012-11-06,15:55:00,3.5350,3.5360,3.5350,3.5360,11
2012-11-06,16:00:00,3.5350,3.5350,3.5350,3.5350,17
2012-11-06,16:05:00,3.5360,3.5380,3.5360,3.5360,26
2012-11-06,16:10:00,3.5360,3.5370,3.5360,3.5360,11
2012-11-06,16:15:00,3.5360,3.5390,3.5360,3.5380,59
2012-11-06,16:20:00,3.5380,3.5400,3.5380,3.5390,15
2012-11-06,16:25:00,3.5380,3.5380,3.5380,3.5380,1
2012-11-06,16:30:00,3.5370,3.5380,3.5370,3.5380,3
2012-11-06,16:35:00,3.5390,3.5400,3.5350,3.5350,16
2012-11-06,16:40:00,3.5380,3.5380,3.5370,3.5380,6
2012-11-06,16:45:00,3.5390,3.5390,3.5370,3.5370,5
2012-11-06,16:50:00,3.5370,3.5380,3.5370,3.5370,15
2012-11-06,16:55:00,3.5350,3.5360,3.5350,3.5350,74
2012-11-06,17:00:00,3.5350,3.5370,3.5350,3.5370,56
2012-11-06,17:05:00,3.5370,3.5380,3.5330,3.5340,37
2012-11-06,17:10:00,3.5330,3.5350,3.5280,3.5320,133
2012-11-06,17:15:00,3.5300,3.5310,3.5260,3.5260,87
2012-11-06,17:20:00,3.5270,3.5270,3.5260,3.5260,10
2012-11-06,17:25:00,3.5260,3.5280,3.5260,3.5280,13
2012-11-06,17:30:00,3.5290,3.5290,3.5270,3.5280,14
2012-11-06,17:35:00,3.5300,3.5310,3.5260,3.5260,29
2012-11-06,17:40:00,3.5260,3.5290,3.5260,3.5270,23
2012-11-06,17:45:00,3.5270,3.5270,3.5240,3.5250,46
2012-11-06,17:50:00,3.5250,3.5270,3.5230,3.5270,65
2012-11-06,17:55:00,3.5250,3.5260,3.5240,3.5260,65
2012-11-06,18:00:00,3.5270,3.5280,3.5250,3.5250,47
2012-11-06,18:05:00,3.5260,3.5270,3.5260,3.5260,24
2012-11-06,18:10:00,3.5270,3.5270,3.5200,3.5220,90
2012-11-06,18:15:00,3.5230,3.5260,3.5230,3.5250,32
2012-11-06,18:20:00,3.5240,3.5270,3.5240,3.5270,26
2012-11-06,18:25:00,3.5270,3.5270,3.5230,3.5230,28
2012-11-06,18:30:00,3.5220,3.5240,3.5200,3.5230,63
2012-11-06,18:35:00,3.5210,3.5240,3.5200,3.5200,42
2012-11-06,18:40:00,3.5200,3.5230,3.5190,3.5200,25
2012-11-06,18:45:00,3.5190,3.5200,3.5170,3.5200,60
2012-11-06,18:50:00,3.5190,3.5200,3.5180,3.5200,15
2012-11-06,18:55:00,3.5190,3.5210,3.5180,3.5190,39
2012-11-06,19:00:00,3.5200,3.5230,3.5170,3.5220,85
2012-11-06,19:05:00,3.5220,3.5270,3.5220,3.5270,56
2012-11-06,19:10:00,3.5270,3.5450,3.5270,3.5440,213
2012-11-06,19:15:00,3.5420,3.5580,3.5410,3.5550,250
2012-11-06,19:20:00,3.5560,3.5580,3.5370,3.5370,241
2012-11-06,19:25:00,3.5370,3.5460,3.5370,3.5400,68
2012-11-06,19:30:00,3.5430,3.5430,3.5370,3.5390,89
2012-11-06,19:35:00,3.5370,3.5390,3.5300,3.5320,145
2012-11-06,19:40:00,3.5340,3.5340,3.5250,3.5260,56
2012-11-06,19:45:00,3.5280,3.5350,3.5250,3.5250,158
2012-11-06,19:50:00,3.5260,3.5310,3.5250,3.5290,39
2012-11-06,19:55:00,3.5310,3.5310,3.5260,3.5260,30
2012-11-06,20:00:00,3.5250,3.5290,3.5250,3.5270,18
2012-11-06,20:05:00,3.5280,3.5310,3.5280,3.5310,15
2012-11-06,20:10:00,3.5310,3.5310,3.5130,3.5190,460
2012-11-06,20:15:00,3.5200,3.5240,3.5180,3.5200,50
2012-11-06,20:20:00,3.5200,3.5270,3.5200,3.5270,114
2012-11-06,20:25:00,3.5280,3.5300,3.5260,3.5280,29
2012-11-06,20:30:00,3.5280,3.5290,3.5200,3.5230,64
2012-11-06,20:35:00,3.5240,3.5310,3.5240,3.5310,83
2012-11-06,20:40:00,3.5320,3.5340,3.5300,3.5330,52
2012-11-06,20:45:00,3.5320,3.5370,3.5320,3.5360,48
2012-11-06,20:50:00,3.5360,3.5440,3.5350,3.5440,110
2012-11-06,20:55:00,3.5450,3.5480,3.5430,3.5450,227
2012-11-06,21:00:00,3.5440,3.5490,3.5370,3.5450,238
2012-11-06,21:05:00,3.5430,3.5440,3.5330,3.5360,257
2012-11-06,21:10:00,3.5350,3.5380,3.5320,3.5340,183
2012-11-06,21:15:00,3.5340,3.5360,3.5290,3.5360,282
2012-11-06,21:20:00,3.5350,3.5380,3.5350,3.5380,253
2012-11-06,21:25:00,3.5380,3.5390,3.5350,3.5370,249
2012-11-06,21:30:00,3.5380,3.5520,3.5370,3.5490,497
2012-11-06,21:35:00,3.5480,3.5660,3.5440,3.5590,1534
2012-11-06,21:40:00,3.5590,3.5690,3.5560,3.5620,1094
2012-11-06,21:45:00,3.5620,3.5710,3.5600,3.5710,796
2012-11-06,21:50:00,3.5700,3.5780,3.5640,3.5650,826
2012-11-06,21:55:00,3.5640,3.5770,3.5620,3.5760,810
2012-11-06,22:00:00,3.5760,3.5800,3.5640,3.5720,1867
2012-11-06,22:05:00,3.5720,3.5720,3.5620,3.5620,634
2012-11-06,22:10:00,3.5620,3.5720,3.5620,3.5690,609
2012-11-06,22:15:00,3.5700,3.5760,3.5640,3.5690,756
2012-11-06,22:20:00,3.5680,3.5690,3.5580,3.5590,902
2012-11-06,22:25:00,3.5590,3.5670,3.5580,3.5640,393
2012-11-06,22:30:00,3.5640,3.5660,3.5560,3.5570,557
2012-11-06,22:35:00,3.5580,3.5650,3.5560,3.5620,530
2012-11-06,22:40:00,3.5630,3.5640,3.5570,3.5640,883
2012-11-06,22:45:00,3.5640,3.5760,3.5620,3.5720,1077
2012-11-06,22:50:00,3.5730,3.5870,3.5730,3.5820,1196
2012-11-06,22:55:00,3.5810,3.5830,3.5770,3.5810,354
2012-11-06,23:00:00,3.5810,3.5910,3.5800,3.5830,1581
2012-11-06,23:05:00,3.5830,3.5890,3.5750,3.5790,782
2012-11-06,23:10:00,3.5780,3.5800,3.5730,3.5760,494
2012-11-06,23:15:00,3.5760,3.5770,3.5680,3.5690,509
2012-11-06,23:20:00,3.5700,3.5730,3.5670,3.5700,475
2012-11-06,23:25:00,3.5700,3.5750,3.5660,3.5720,410
2012-11-06,23:30:00,3.5720,3.5730,3.5690,3.5720,344
2012-11-06,23:35:00,3.5730,3.5800,3.5730,3.5780,442
2012-11-06,23:40:00,3.5780,3.5790,3.5690,3.5710,678
2012-11-06,23:45:00,3.5710,3.5770,3.5690,3.5760,912
2012-11-06,23:50:00,3.5750,3.5870,3.5750,3.5840,1662
2012-11-06,23:55:00,3.5840,3.5880,3.5840,3.5840,989
2012-11-07,00:00:00,3.5840,3.5840,3.5770,3.5800,739
2012-11-07,00:05:00,3.5790,3.5810,3.5760,3.5770,369
2012-11-07,00:10:00,3.5780,3.5800,3.5760,3.5770,247
2012-11-07,00:15:00,3.5770,3.5780,3.5740,3.5750,286
2012-11-07,00:20:00,3.5760,3.5800,3.5650,3.5670,831
2012-11-07,00:25:00,3.5680,3.5680,3.5610,3.5650,1101
2012-11-07,00:30:00,3.5640,3.5680,3.5590,3.5600,745
2012-11-07,00:35:00,3.5610,3.5670,3.5590,3.5660,724
2012-11-07,00:40:00,3.5660,3.5700,3.5620,3.5700,412
2012-11-07,00:45:00,3.5690,3.5690,3.5670,3.5670,125
2012-11-07,00:50:00,3.5670,3.5700,3.5650,3.5650,110
2012-11-07,00:55:00,3.5650,3.5670,3.5630,3.5650,205
2012-11-07,01:00:00,3.5650,3.5670,3.5620,3.5650,265
2012-11-07,01:05:00,3.5650,3.5660,3.5630,3.5640,143
2012-11-07,01:10:00,3.5640,3.5670,3.5630,3.5650,202
2012-11-07,01:15:00,3.5650,3.5730,3.5630,3.5720,633
2012-11-07,01:20:00,3.5720,3.5850,3.5710,3.5850,1133
2012-11-07,01:25:00,3.5840,3.5850,3.5750,3.5770,633
2012-11-07,01:30:00,3.5770,3.5800,3.5670,3.5690,935
2012-11-07,01:35:00,3.5690,3.5730,3.5670,3.5720,583
2012-11-07,01:40:00,3.5720,3.5720,3.5680,3.5700,215
2012-11-07,01:45:00,3.5700,3.5710,3.5670,3.5670,204
2012-11-07,01:50:00,3.5680,3.5690,3.5650,3.5670,561
2012-11-07,01:55:00,3.5660,3.5660,3.5600,3.5610,526
2012-11-07,02:00:00,3.5630,3.5640,3.5590,3.5620,587
2012-11-07,02:05:00,3.5630,3.5670,3.5630,3.5630,332
2012-11-07,02:10:00,3.5630,3.5660,3.5610,3.5640,274
2012-11-07,02:15:00,3.5640,3.5660,3.5620,3.5630,489
2012-11-07,02:20:00,3.5630,3.5640,3.5610,3.5630,98
2012-11-07,02:25:00,3.5630,3.5640,3.5610,3.5610,201
2012-11-07,02:30:00,3.5620,3.5640,3.5570,3.5620,1030
2012-11-07,02:35:00,3.5620,3.5730,3.5620,3.5720,482
2012-11-07,02:40:00,3.5730,3.5800,3.5720,3.5740,915
2012-11-07,02:45:00,3.5730,3.5800,3.5720,3.5730,483
2012-11-07,02:50:00,3.5730,3.5740,3.5690,3.5740,320
2012-11-07,02:55:00,3.5730,3.5810,3.5730,3.5790,268
2012-11-07,03:00:00,3.5790,3.5820,3.5730,3.5800,758
2012-11-07,03:05:00,3.5800,3.5830,3.5760,3.5820,592
2012-11-07,03:10:00,3.5820,3.5890,3.5820,3.5850,964
2012-11-07,03:15:00,3.5850,3.5930,3.5780,3.5920,2158
2012-11-07,03:20:00,3.5920,3.6020,3.5920,3.5990,3004
2012-11-07,03:25:00,3.5980,3.6200,3.5980,3.6160,5176
2012-11-07,03:30:00,3.6160,3.6190,3.6100,3.6110,1368
2012-11-07,03:35:00,3.6110,3.6110,3.6070,3.6110,521
2012-11-07,03:40:00,3.6110,3.6150,3.6100,3.6130,434
2012-11-07,03:45:00,3.6140,3.6150,3.6120,3.6130,162
2012-11-07,03:50:00,3.6130,3.6150,3.6120,3.6150,80
2012-11-07,03:55:00,3.6150,3.6150,3.6120,3.6120,38
2012-11-07,04:00:00,3.6120,3.6150,3.6120,3.6140,136
2012-11-07,04:05:00,3.6140,3.6190,3.6140,3.6150,281
2012-11-07,04:10:00,3.6160,3.6170,3.6160,3.6170,18
2012-11-07,04:15:00,3.6170,3.6180,3.6160,3.6170,44
2012-11-07,04:20:00,3.6170,3.6180,3.6150,3.6170,52
2012-11-07,04:25:00,3.6160,3.6160,3.6120,3.6120,85
2012-11-07,04:30:00,3.6120,3.6130,3.6110,3.6130,84
2012-11-07,04:35:00,3.6120,3.6130,3.6090,3.6090,72
2012-11-07,04:40:00,3.6090,3.6110,3.6080,3.6100,104
2012-11-07,04:45:00,3.6110,3.6110,3.6090,3.6100,84
2012-11-07,04:50:00,3.6100,3.6110,3.6060,3.6060,117
2012-11-07,04:55:00,3.6060,3.6070,3.6050,3.6060,117
2012-11-07,05:00:00,3.6060,3.6070,3.6040,3.6060,47
2012-11-07,05:05:00,3.6060,3.6090,3.6060,3.6080,54
2012-11-07,05:10:00,3.6080,3.6080,3.6020,3.6040,73
2012-11-07,05:15:00,3.6040,3.6050,3.6020,3.6050,33
2012-11-07,05:20:00,3.6040,3.6050,3.6030,3.6040,32
2012-11-07,05:25:00,3.6030,3.6050,3.6030,3.6050,25
2012-11-07,05:30:00,3.6050,3.6170,3.6050,3.6170,31
2012-11-07,05:35:00,3.6090,3.6120,3.6080,3.6120,48
2012-11-07,05:40:00,3.6110,3.6130,3.6100,3.6130,70
2012-11-07,05:45:00,3.6110,3.6120,3.6100,3.6120,12
2012-11-07,05:50:00,3.6130,3.6130,3.6130,3.6130,12
2012-11-07,05:55:00,3.6110,3.6120,3.6110,3.6120,2
2012-11-07,06:00:00,3.6110,3.6120,3.6110,3.6120,9
2012-11-07,06:05:00,3.6110,3.6110,3.6110,3.6110,2
2012-11-07,06:10:00,3.6110,3.6120,3.6100,3.6100,11
2012-11-07,07:00:00,3.6140,3.6160,3.6100,3.6100,11
2012-11-07,07:05:00,3.6130,3.6130,3.6130,3.6130,1
2012-11-07,07:10:00,3.6100,3.6100,3.6100,3.6100,13
2012-11-07,07:15:00,3.6100,3.6100,3.6100,3.6100,1
2012-11-07,07:20:00,3.6100,3.6140,3.6100,3.6140,3
2012-11-07,07:25:00,3.6130,3.6130,3.6130,3.6130,1
2012-11-07,07:30:00,3.6120,3.6120,3.6100,3.6100,2
2012-11-07,07:35:00,3.6110,3.6110,3.6100,3.6100,11
2012-11-07,07:40:00,3.6110,3.6110,3.6110,3.6110,1
2012-11-07,07:45:00,3.6130,3.6130,3.6130,3.6130,1
2012-11-07,07:50:00,3.6100,3.6100,3.6100,3.6100,2
2012-11-07,07:55:00,3.6130,3.6130,3.6130,3.6130,2
2012-11-07,08:00:00,3.6100,3.6100,3.6100,3.6100,1
2012-11-07,08:05:00,3.6100,3.6100,3.6100,3.6100,4
2012-11-07,08:40:00,3.6050,3.6080,3.6050,3.6060,14
2012-11-07,08:45:00,3.6070,3.6080,3.6070,3.6080,3
2012-11-07,08:50:00,3.6080,3.6080,3.6070,3.6070,4
2012-11-07,08:55:00,3.6050,3.6070,3.6050,3.6050,5
2012-11-07,09:00:00,3.6050,3.6050,3.6050,3.6050,1
2012-11-07,09:05:00,3.6070,3.6080,3.6070,3.6080,2
2012-11-07,09:10:00,3.6060,3.6060,3.6050,3.6050,2
2012-11-07,09:20:00,3.6080,3.6080,3.6070,3.6070,2
2012-11-07,09:25:00,3.6060,3.6060,3.6060,3.6060,2
2012-11-07,09:30:00,3.6050,3.6050,3.6050,3.6050,1
2012-11-07,09:40:00,3.6070,3.6070,3.6070,3.6070,2
2012-11-07,09:50:00,3.6070,3.6070,3.6070,3.6070,1
2012-11-07,09:55:00,3.6090,3.6090,3.6060,3.6060,2
2012-11-07,10:05:00,3.6070,3.6070,3.6060,3.6060,4
2012-11-07,10:10:00,3.6060,3.6060,3.6060,3.6060,2
2012-11-07,10:20:00,3.6070,3.6070,3.6070,3.6070,1
2012-11-07,10:30:00,3.6050,3.6050,3.6020,3.6020,36
2012-11-07,10:35:00,3.6010,3.6020,3.6010,3.6020,4
2012-11-07,10:40:00,3.6010,3.6010,3.5990,3.6010,12
2012-11-07,10:45:00,3.6020,3.6040,3.5960,3.5960,45
2012-11-07,10:50:00,3.5970,3.6020,3.5970,3.6020,12
2012-11-07,10:55:00,3.5970,3.6050,3.5950,3.6050,32
2012-11-07,11:00:00,3.6060,3.6170,3.6040,3.6040,71
2012-11-07,11:05:00,3.6030,3.6040,3.6010,3.6040,19
2012-11-07,11:10:00,3.6000,3.6010,3.5970,3.5970,38
2012-11-07,11:15:00,3.5970,3.5970,3.5810,3.5820,183
2012-11-07,11:20:00,3.5820,3.5880,3.5820,3.5860,115
2012-11-07,11:25:00,3.5860,3.5880,3.5850,3.5860,21
2012-11-07,11:30:00,3.5850,3.5850,3.5840,3.5840,2
2012-11-07,11:35:00,3.5880,3.5880,3.5880,3.5880,2
2012-11-07,11:40:00,3.5840,3.5840,3.5840,3.5840,12
2012-11-07,11:45:00,3.5840,3.5840,3.5830,3.5840,6
2012-11-07,11:50:00,3.5840,3.5840,3.5820,3.5840,44
2012-11-07,11:55:00,3.5830,3.5870,3.5830,3.5860,18
2012-11-07,12:00:00,3.5850,3.5860,3.5830,3.5840,49
2012-11-07,12:05:00,3.5860,3.5930,3.5860,3.5930,76
2012-11-07,12:10:00,3.5960,3.5990,3.5810,3.5810,164
2012-11-07,12:15:00,3.5820,3.5840,3.5810,3.5820,30
2012-11-07,12:20:00,3.5820,3.5830,3.5810,3.5830,13
2012-11-07,12:25:00,3.5850,3.5920,3.5820,3.5820,36
2012-11-07,12:30:00,3.5830,3.5860,3.5830,3.5850,57
2012-11-07,12:35:00,3.5850,3.5860,3.5850,3.5850,44
2012-11-07,12:40:00,3.5850,3.5870,3.5850,3.5850,49
2012-11-07,12:45:00,3.5850,3.5860,3.5850,3.5860,100
2012-11-07,12:50:00,3.5860,3.5860,3.5860,3.5860,6
2012-11-07,12:55:00,3.5860,3.5870,3.5860,3.5870,22
2012-11-07,13:00:00,3.5860,3.5870,3.5860,3.5870,6
2012-11-07,13:05:00,3.5890,3.5910,3.5870,3.5870,4
2012-11-07,13:10:00,3.5880,3.5880,3.5880,3.5880,8
2012-11-07,13:15:00,3.5900,3.5900,3.5890,3.5890,3
2012-11-07,13:25:00,3.5860,3.5860,3.5860,3.5860,5
2012-11-07,13:30:00,3.5850,3.5850,3.5850,3.5850,20
2012-11-07,13:35:00,3.5860,3.5870,3.5860,3.5870,4
2012-11-07,13:40:00,3.5880,3.5910,3.5870,3.5870,34
2012-11-07,13:45:00,3.5850,3.5870,3.5850,3.5870,4
2012-11-07,13:50:00,3.5870,3.5870,3.5850,3.5850,6
2012-11-07,13:55:00,3.5870,3.5870,3.5870,3.5870,2
2012-11-07,14:00:00,3.5870,3.5870,3.5870,3.5870,1
2012-11-07,14:05:00,3.5870,3.5870,3.5820,3.5820,39
2012-11-07,14:10:00,3.5820,3.5820,3.5820,3.5820,6
2012-11-07,14:15:00,3.5820,3.5900,3.5820,3.5890,111
2012-11-07,14:20:00,3.5880,3.5910,3.5820,3.5820,147
2012-11-07,14:25:00,3.5820,3.5830,3.5810,3.5830,12
2012-11-07,14:30:00,3.5830,3.5830,3.5800,3.5800,14
2012-11-07,14:35:00,3.5810,3.5810,3.5810,3.5810,3
2012-11-07,14:45:00,3.5810,3.5840,3.5810,3.5840,16
2012-11-07,14:50:00,3.5850,3.5890,3.5850,3.5870,36
2012-11-07,14:55:00,3.5870,3.5870,3.5870,3.5870,2
2012-11-07,15:00:00,3.5860,3.5860,3.5860,3.5860,2
2012-11-07,15:05:00,3.5860,3.5860,3.5860,3.5860,2
2012-11-07,15:10:00,3.5860,3.5860,3.5850,3.5850,3
2012-11-07,15:15:00,3.5850,3.5850,3.5850,3.5850,7
2012-11-07,15:20:00,3.5860,3.5860,3.5860,3.5860,2
2012-11-07,15:25:00,3.5850,3.5850,3.5840,3.5850,4
2012-11-07,15:30:00,3.5850,3.5860,3.5850,3.5850,30
2012-11-07,15:35:00,3.5850,3.5870,3.5840,3.5870,20
2012-11-07,15:40:00,3.5890,3.5890,3.5860,3.5870,9
2012-11-07,15:45:00,3.5870,3.5870,3.5790,3.5790,44
2012-11-07,15:50:00,3.5800,3.5800,3.5790,3.5790,4
2012-11-07,15:55:00,3.5800,3.5800,3.5750,3.5750,75
2012-11-07,16:00:00,3.5760,3.5800,3.5750,3.5760,62
2012-11-07,16:05:00,3.5760,3.5760,3.5760,3.5760,7
2012-11-07,16:10:00,3.5760,3.5770,3.5750,3.5750,164
2012-11-07,16:15:00,3.5750,3.5760,3.5750,3.5760,78
2012-11-07,16:20:00,3.5760,3.5760,3.5750,3.5750,13
2012-11-07,16:25:00,3.5760,3.5760,3.5750,3.5750,6
2012-11-07,16:30:00,3.5760,3.5760,3.5750,3.5750,110
2012-11-07,16:35:00,3.5750,3.5760,3.5750,3.5760,11
2012-11-07,16:40:00,3.5760,3.5780,3.5750,3.5760,50
2012-11-07,16:45:00,3.5780,3.5780,3.5750,3.5750,6
2012-11-07,16:50:00,3.5770,3.5790,3.5770,3.5780,7
2012-11-07,16:55:00,3.5760,3.5800,3.5760,3.5780,29
2012-11-07,17:00:00,3.5770,3.5770,3.5750,3.5770,35
2012-11-07,17:05:00,3.5780,3.5810,3.5780,3.5790,74
2012-11-07,17:10:00,3.5780,3.5800,3.5780,3.5800,22
2012-11-07,17:15:00,3.5780,3.5790,3.5750,3.5760,84
2012-11-07,17:20:00,3.5750,3.5760,3.5710,3.5730,187
2012-11-07,17:25:00,3.5720,3.5720,3.5630,3.5670,144
2012-11-07,17:30:00,3.5670,3.5670,3.5620,3.5640,48
2012-11-07,17:35:00,3.5640,3.5680,3.5640,3.5680,26
2012-11-07,17:40:00,3.5670,3.5680,3.5670,3.5680,6
2012-11-07,17:45:00,3.5680,3.5700,3.5680,3.5690,8
2012-11-07,17:50:00,3.5700,3.5710,3.5690,3.5690,24
2012-11-07,17:55:00,3.5690,3.5690,3.5670,3.5670,14
2012-11-07,18:00:00,3.5670,3.5690,3.5670,3.5690,27
2012-11-07,18:05:00,3.5680,3.5700,3.5640,3.5680,69
2012-11-07,18:10:00,3.5670,3.5680,3.5670,3.5670,18
2012-11-07,18:15:00,3.5690,3.5710,3.5620,3.5620,52
2012-11-07,18:20:00,3.5620,3.5660,3.5620,3.5650,28
2012-11-07,18:25:00,3.5640,3.5650,3.5620,3.5640,58
2012-11-07,18:30:00,3.5650,3.5690,3.5630,3.5650,122
2012-11-07,18:35:00,3.5630,3.5650,3.5630,3.5650,20
2012-11-07,18:40:00,3.5660,3.5660,3.5650,3.5650,20
2012-11-07,18:45:00,3.5650,3.5650,3.5620,3.5640,49
2012-11-07,18:50:00,3.5650,3.5650,3.5610,3.5620,98
2012-11-07,18:55:00,3.5630,3.5640,3.5620,3.5620,85
2012-11-07,19:00:00,3.5620,3.5640,3.5600,3.5600,468
2012-11-07,19:05:00,3.5600,3.5630,3.5600,3.5610,209
2012-11-07,19:10:00,3.5610,3.5640,3.5600,3.5620,117
2012-11-07,19:15:00,3.5620,3.5620,3.5600,3.5610,152
2012-11-07,19:20:00,3.5600,3.5650,3.5600,3.5610,316
2012-11-07,19:25:00,3.5610,3.5620,3.5600,3.5620,105
2012-11-07,19:30:00,3.5620,3.5660,3.5610,3.5620,154
2012-11-07,19:35:00,3.5630,3.5640,3.5570,3.5620,174
2012-11-07,19:40:00,3.5620,3.5630,3.5590,3.5600,51
2012-11-07,19:45:00,3.5600,3.5630,3.5600,3.5630,65
2012-11-07,19:50:00,3.5630,3.5630,3.5600,3.5620,46
2012-11-07,19:55:00,3.5610,3.5640,3.5610,3.5640,50
2012-11-07,20:00:00,3.5630,3.5650,3.5610,3.5620,32
2012-11-07,20:05:00,3.5610,3.5630,3.5550,3.5570,108
2012-11-07,20:10:00,3.5570,3.5590,3.5560,3.5580,81
2012-11-07,20:15:00,3.5570,3.5590,3.5570,3.5590,151
2012-11-07,20:20:00,3.5590,3.5610,3.5580,3.5600,48
2012-11-07,20:25:00,3.5590,3.5730,3.5590,3.5720,205
2012-11-07,20:30:00,3.5700,3.5760,3.5670,3.5760,126
2012-11-07,20:35:00,3.5740,3.5790,3.5720,3.5770,74
2012-11-07,20:40:00,3.5770,3.5820,3.5770,3.5800,117
2012-11-07,20:45:00,3.5790,3.5860,3.5720,3.5860,260
2012-11-07,20:50:00,3.5830,3.5920,3.5830,3.5870,196
2012-11-07,20:55:00,3.5880,3.5940,3.5870,3.5870,160
2012-11-07,21:00:00,3.5870,3.5970,3.5820,3.5960,345
2012-11-07,21:05:00,3.5950,3.5960,3.5880,3.5880,289
2012-11-07,21:10:00,3.5880,3.5880,3.5820,3.5860,143
2012-11-07,21:15:00,3.5860,3.5940,3.5860,3.5890,395
2012-11-07,21:20:00,3.5900,3.5920,3.5890,3.5910,169
2012-11-07,21:25:00,3.5910,3.5970,3.5910,3.5950,411
2012-11-07,21:30:00,3.5960,3.6010,3.5910,3.5940,676
2012-11-07,21:35:00,3.5940,3.6050,3.5940,3.5990,604
2012-11-07,21:40:00,3.5990,3.6010,3.5940,3.5980,286
2012-11-07,21:45:00,3.5980,3.5980,3.5820,3.5830,877
2012-11-07,21:50:00,3.5830,3.5850,3.5690,3.5750,1046
2012-11-07,21:55:00,3.5750,3.5910,3.5730,3.5890,770
2012-11-07,22:00:00,3.5900,3.5910,3.5680,3.5750,1702
2012-11-07,22:05:00,3.5750,3.5780,3.5690,3.5720,744
2012-11-07,22:10:00,3.5720,3.5820,3.5720,3.5790,702
2012-11-07,22:15:00,3.5790,3.5810,3.5670,3.5670,765
2012-11-07,22:20:00,3.5670,3.5680,3.5570,3.5680,1800
2012-11-07,22:25:00,3.5660,3.5760,3.5660,3.5730,987
2012-11-07,22:30:00,3.5730,3.5730,3.5610,3.5610,649
2012-11-07,22:35:00,3.5610,3.5650,3.5560,3.5570,1213
2012-11-07,22:40:00,3.5580,3.5700,3.5560,3.5680,653
2012-11-07,22:45:00,3.5680,3.5730,3.5650,3.5700,762
2012-11-07,22:50:00,3.5710,3.5780,3.5690,3.5700,772
2012-11-07,22:55:00,3.5690,3.5720,3.5680,3.5700,310
2012-11-07,23:00:00,3.5690,3.5690,3.5610,3.5640,1188
2012-11-07,23:05:00,3.5630,3.5700,3.5610,3.5670,341
2012-11-07,23:10:00,3.5670,3.5740,3.5670,3.5710,311
2012-11-07,23:15:00,3.5710,3.5900,3.5700,3.5830,1835
2012-11-07,23:20:00,3.5840,3.5890,3.5830,3.5860,410
2012-11-07,23:25:00,3.5860,3.5860,3.5820,3.5830,210
2012-11-07,23:30:00,3.5820,3.5910,3.5820,3.5880,477
2012-11-07,23:35:00,3.5870,3.5890,3.5850,3.5850,302
2012-11-07,23:40:00,3.5850,3.5890,3.5850,3.5880,409
2012-11-07,23:45:00,3.5880,3.5960,3.5850,3.5960,812
2012-11-07,23:50:00,3.5950,3.5970,3.5880,3.5890,1227
2012-11-07,23:55:00,3.5880,3.5900,3.5760,3.5800,1064
2012-11-08,00:00:00,3.5800,3.5840,3.5770,3.5810,517
2012-11-08,00:05:00,3.5810,3.5840,3.5800,3.5830,265
2012-11-08,00:10:00,3.5820,3.5830,3.5730,3.5740,354
2012-11-08,00:15:00,3.5730,3.5760,3.5700,3.5750,778
2012-11-08,00:20:00,3.5760,3.5880,3.5750,3.5860,702
2012-11-08,00:25:00,3.5860,3.5910,3.5850,3.5870,1064
2012-11-08,00:30:00,3.5870,3.5890,3.5840,3.5880,803
2012-11-08,00:35:00,3.5890,3.5960,3.5890,3.5940,772
2012-11-08,00:40:00,3.5930,3.5940,3.5890,3.5900,284
2012-11-08,00:45:00,3.5900,3.5940,3.5900,3.5920,164
2012-11-08,00:50:00,3.5910,3.5920,3.5890,3.5890,80
2012-11-08,00:55:00,3.5880,3.5880,3.5650,3.5690,2931
2012-11-08,01:00:00,3.5680,3.5750,3.5670,3.5730,494
2012-11-08,01:05:00,3.5720,3.5740,3.5690,3.5690,271
2012-11-08,01:10:00,3.5700,3.5710,3.5660,3.5670,390
2012-11-08,01:15:00,3.5670,3.5710,3.5650,3.5710,551
2012-11-08,01:20:00,3.5710,3.5830,3.5710,3.5800,1141
2012-11-08,01:25:00,3.5810,3.5810,3.5730,3.5740,220
2012-11-08,01:30:00,3.5740,3.5740,3.5680,3.5710,617
2012-11-08,01:35:00,3.5700,3.5750,3.5700,3.5730,172
2012-11-08,01:40:00,3.5740,3.5780,3.5720,3.5740,398
2012-11-08,01:45:00,3.5750,3.5760,3.5690,3.5700,174
2012-11-08,01:50:00,3.5700,3.5720,3.5680,3.5710,290
2012-11-08,01:55:00,3.5710,3.5730,3.5690,3.5700,170
2012-11-08,02:00:00,3.5700,3.5720,3.5680,3.5700,214
2012-11-08,02:05:00,3.5700,3.5740,3.5680,3.5720,600
2012-11-08,02:10:00,3.5700,3.5720,3.5700,3.5710,152
2012-11-08,02:15:00,3.5710,3.5760,3.5700,3.5710,226
2012-11-08,02:20:00,3.5720,3.5730,3.5680,3.5700,218
2012-11-08,02:25:00,3.5700,3.5710,3.5660,3.5670,136
2012-11-08,02:30:00,3.5660,3.5710,3.5660,3.5700,412
2012-11-08,02:35:00,3.5690,3.5700,3.5680,3.5690,89
2012-11-08,02:40:00,3.5700,3.5760,3.5700,3.5750,522
2012-11-08,02:45:00,3.5760,3.5880,3.5750,3.5830,854
2012-11-08,02:50:00,3.5840,3.5840,3.5800,3.5830,191
2012-11-08,02:55:00,3.5830,3.5840,3.5800,3.5840,160
2012-11-08,03:00:00,3.5840,3.5900,3.5810,3.5810,601
2012-11-08,03:05:00,3.5810,3.5850,3.5780,3.5810,312
2012-11-08,03:10:00,3.5810,3.5830,3.5800,3.5810,196
2012-11-08,03:15:00,3.5810,3.5850,3.5770,3.5830,453
2012-11-08,03:20:00,3.5830,3.5900,3.5790,3.5870,940
2012-11-08,03:25:00,3.5860,3.5880,3.5750,3.5750,1782
2012-11-08,03:30:00,3.5740,3.5760,3.5700,3.5720,1078
2012-11-08,03:35:00,3.5720,3.5760,3.5710,3.5760,366
2012-11-08,03:40:00,3.5750,3.5760,3.5740,3.5750,57
2012-11-08,03:45:00,3.5750,3.5750,3.5730,3.5750,152
2012-11-08,03:50:00,3.5740,3.5750,3.5720,3.5730,47
2012-11-08,03:55:00,3.5730,3.5740,3.5720,3.5730,68
2012-11-08,04:00:00,3.5730,3.5750,3.5720,3.5750,87
2012-11-08,04:05:00,3.5750,3.5750,3.5720,3.5740,80
2012-11-08,04:10:00,3.5740,3.5740,3.5700,3.5710,39
2012-11-08,04:15:00,3.5720,3.5720,3.5700,3.5720,107
2012-11-08,04:20:00,3.5710,3.5720,3.5710,3.5710,31
2012-11-08,04:25:00,3.5710,3.5740,3.5710,3.5730,37
2012-11-08,04:30:00,3.5720,3.5750,3.5720,3.5750,30
2012-11-08,04:35:00,3.5740,3.5750,3.5720,3.5750,95
2012-11-08,04:40:00,3.5740,3.5740,3.5720,3.5720,60
2012-11-08,04:45:00,3.5720,3.5720,3.5720,3.5720,21
2012-11-08,04:50:00,3.5720,3.5730,3.5710,3.5720,37
2012-11-08,04:55:00,3.5720,3.5730,3.5690,3.5700,130
2012-11-08,05:00:00,3.5700,3.5720,3.5700,3.5700,30
2012-11-08,05:05:00,3.5710,3.5720,3.5690,3.5720,30
2012-11-08,05:10:00,3.5700,3.5730,3.5700,3.5700,32
2012-11-08,05:15:00,3.5700,3.5720,3.5690,3.5700,63
2012-11-08,05:20:00,3.5700,3.5710,3.5690,3.5690,50
2012-11-08,05:25:00,3.5700,3.5720,3.5700,3.5700,27
2012-11-08,05:30:00,3.5710,3.5780,3.5710,3.5780,2
2012-11-08,05:35:00,3.5720,3.5720,3.5690,3.5720,21
2012-11-08,05:40:00,3.5730,3.5730,3.5730,3.5730,1
2012-11-08,05:45:00,3.5710,3.5710,3.5700,3.5700,4
2012-11-08,05:50:00,3.5700,3.5700,3.5700,3.5700,20
2012-11-08,06:00:00,3.5700,3.5700,3.5700,3.5700,2
2012-11-08,06:05:00,3.5700,3.5700,3.5700,3.5700,27
2012-11-08,06:10:00,3.5700,3.5710,3.5680,3.5690,52
2012-11-08,07:00:00,3.5720,3.5730,3.5680,3.5680,22
2012-11-08,07:05:00,3.5680,3.5700,3.5670,3.5700,12
2012-11-08,07:20:00,3.5710,3.5710,3.5710,3.5710,1
2012-11-08,07:30:00,3.5670,3.5670,3.5670,3.5670,5
2012-11-08,07:35:00,3.5650,3.5650,3.5650,3.5650,1
2012-11-08,07:40:00,3.5670,3.5670,3.5660,3.5660,6
2012-11-08,07:45:00,3.5670,3.5670,3.5620,3.5630,57
2012-11-08,07:50:00,3.5660,3.5720,3.5630,3.5670,107
2012-11-08,07:55:00,3.5680,3.5690,3.5630,3.5660,42
2012-11-08,08:00:00,3.5650,3.5650,3.5620,3.5620,22
2012-11-08,08:05:00,3.5620,3.5620,3.5520,3.5530,198
2012-11-08,08:10:00,3.5530,3.5540,3.5440,3.5440,101
2012-11-08,08:15:00,3.5460,3.5480,3.5460,3.5470,5
2012-11-08,08:20:00,3.5490,3.5550,3.5490,3.5490,13
2012-11-08,08:25:00,3.5460,3.5550,3.5460,3.5550,28
2012-11-08,08:35:00,3.5500,3.5500,3.5470,3.5480,9
2012-11-08,08:40:00,3.5500,3.5500,3.5490,3.5490,5
2012-11-08,08:45:00,3.5540,3.5540,3.5540,3.5540,3
2012-11-08,08:50:00,3.5550,3.5580,3.5550,3.5580,33
2012-11-08,08:55:00,3.5570,3.5570,3.5570,3.5570,1
2012-11-08,09:00:00,3.5580,3.5630,3.5580,3.5630,12
2012-11-08,09:05:00,3.5610,3.5620,3.5600,3.5600,14
2012-11-08,09:10:00,3.5560,3.5560,3.5560,3.5560,2
2012-11-08,09:15:00,3.5560,3.5560,3.5550,3.5550,3
2012-11-08,09:20:00,3.5550,3.5560,3.5550,3.5560,3
2012-11-08,09:30:00,3.5560,3.5560,3.5560,3.5560,1
2012-11-08,09:40:00,3.5560,3.5570,3.5560,3.5570,2
2012-11-08,09:45:00,3.5600,3.5600,3.5600,3.5600,1
2012-11-08,09:55:00,3.5560,3.5560,3.5560,3.5560,3
2012-11-08,10:05:00,3.5590,3.5590,3.5540,3.5540,5
2012-11-08,10:15:00,3.5510,3.5540,3.5510,3.5510,4
2012-11-08,10:20:00,3.5510,3.5510,3.5510,3.5510,4
2012-11-08,10:35:00,3.5510,3.5510,3.5500,3.5500,4
2012-11-08,10:40:00,3.5500,3.5500,3.5490,3.5490,9
2012-11-08,10:50:00,3.5500,3.5500,3.5460,3.5460,59
2012-11-08,10:55:00,3.5470,3.5490,3.5460,3.5490,3
2012-11-08,11:05:00,3.5510,3.5510,3.5480,3.5510,13
2012-11-08,11:10:00,3.5490,3.5490,3.5490,3.5490,8
2012-11-08,11:15:00,3.5460,3.5470,3.5450,3.5460,40
2012-11-08,11:20:00,3.5460,3.5460,3.5450,3.5450,17
2012-11-08,11:25:00,3.5470,3.5470,3.5470,3.5470,1
2012-11-08,11:35:00,3.5470,3.5470,3.5440,3.5440,2
2012-11-08,11:40:00,3.5470,3.5480,3.5440,3.5480,6
2012-11-08,11:45:00,3.5450,3.5480,3.5450,3.5480,5
2012-11-08,11:50:00,3.5480,3.5490,3.5480,3.5480,21
2012-11-08,11:55:00,3.5480,3.5480,3.5480,3.5480,4
2012-11-08,12:10:00,3.5480,3.5490,3.5480,3.5480,16
2012-11-08,12:15:00,3.5480,3.5480,3.5480,3.5480,5
2012-11-08,12:20:00,3.5480,3.5540,3.5480,3.5510,58
2012-11-08,12:25:00,3.5520,3.5540,3.5470,3.5510,32
2012-11-08,12:30:00,3.5500,3.5550,3.5460,3.5470,106
2012-11-08,12:35:00,3.5480,3.5510,3.5470,3.5500,27
2012-11-08,12:40:00,3.5500,3.5520,3.5490,3.5510,22
2012-11-08,12:45:00,3.5500,3.5510,3.5500,3.5500,14
2012-11-08,12:50:00,3.5500,3.5500,3.5500,3.5500,9
2012-11-08,12:55:00,3.5500,3.5510,3.5500,3.5510,9
2012-11-08,13:00:00,3.5500,3.5500,3.5500,3.5500,6
2012-11-08,13:05:00,3.5500,3.5520,3.5480,3.5490,12
2012-11-08,13:10:00,3.5500,3.5500,3.5490,3.5490,13
2012-11-08,13:15:00,3.5500,3.5500,3.5500,3.5500,2
2012-11-08,13:20:00,3.5500,3.5500,3.5500,3.5500,6
2012-11-08,13:25:00,3.5500,3.5510,3.5470,3.5470,16
2012-11-08,13:30:00,3.5480,3.5480,3.5470,3.5470,26
2012-11-08,13:35:00,3.5460,3.5470,3.5460,3.5470,16
2012-11-08,13:40:00,3.5470,3.5490,3.5460,3.5470,59
2012-11-08,13:45:00,3.5460,3.5470,3.5430,3.5450,105
2012-11-08,13:50:00,3.5450,3.5450,3.5430,3.5440,32
2012-11-08,13:55:00,3.5430,3.5450,3.5430,3.5450,3
2012-11-08,14:00:00,3.5430,3.5430,3.5430,3.5430,13
2012-11-08,14:05:00,3.5430,3.5430,3.5410,3.5410,35
2012-11-08,14:10:00,3.5420,3.5420,3.5420,3.5420,7
2012-11-08,14:15:00,3.5420,3.5420,3.5420,3.5420,8
2012-11-08,14:20:00,3.5430,3.5430,3.5420,3.5420,2
2012-11-08,14:25:00,3.5450,3.5450,3.5450,3.5450,1
2012-11-08,14:30:00,3.5430,3.5430,3.5430,3.5430,1
2012-11-08,14:35:00,3.5450,3.5460,3.5450,3.5460,15
2012-11-08,14:40:00,3.5430,3.5450,3.5430,3.5450,2
2012-11-08,14:50:00,3.5440,3.5440,3.5440,3.5440,7
2012-11-08,14:55:00,3.5450,3.5450,3.5450,3.5450,25
2012-11-08,15:00:00,3.5450,3.5470,3.5420,3.5420,40
2012-11-08,15:05:00,3.5440,3.5450,3.5440,3.5440,19
2012-11-08,15:10:00,3.5440,3.5440,3.5440,3.5440,2
2012-11-08,15:15:00,3.5430,3.5440,3.5410,3.5410,22
2012-11-08,15:20:00,3.5410,3.5440,3.5410,3.5410,38
2012-11-08,15:25:00,3.5420,3.5430,3.5410,3.5430,25
2012-11-08,15:30:00,3.5440,3.5440,3.5410,3.5410,9
2012-11-08,15:35:00,3.5430,3.5430,3.5400,3.5430,21
2012-11-08,15:40:00,3.5420,3.5430,3.5420,3.5430,6
2012-11-08,15:45:00,3.5430,3.5430,3.5430,3.5430,6
2012-11-08,15:50:00,3.5430,3.5430,3.5430,3.5430,13
2012-11-08,15:55:00,3.5440,3.5440,3.5410,3.5410,46
2012-11-08,16:00:00,3.5420,3.5460,3.5420,3.5440,22
2012-11-08,16:05:00,3.5440,3.5470,3.5430,3.5450,16
2012-11-08,16:10:00,3.5440,3.5450,3.5410,3.5410,15
2012-11-08,16:15:00,3.5420,3.5430,3.5400,3.5400,24
2012-11-08,16:20:00,3.5400,3.5430,3.5400,3.5420,13
2012-11-08,16:25:00,3.5410,3.5420,3.5410,3.5420,12
2012-11-08,16:30:00,3.5410,3.5420,3.5410,3.5420,9
2012-11-08,16:35:00,3.5410,3.5410,3.5410,3.5410,1
2012-11-08,16:40:00,3.5420,3.5430,3.5410,3.5430,10
2012-11-08,16:45:00,3.5430,3.5430,3.5420,3.5420,15
2012-11-08,16:50:00,3.5420,3.5430,3.5420,3.5420,17
2012-11-08,16:55:00,3.5410,3.5410,3.5390,3.5400,48
2012-11-08,17:00:00,3.5390,3.5410,3.5370,3.5380,180
2012-11-08,17:05:00,3.5390,3.5390,3.5380,3.5380,7
2012-11-08,17:10:00,3.5380,3.5410,3.5380,3.5400,37
2012-11-08,17:15:00,3.5400,3.5410,3.5380,3.5400,55
2012-11-08,17:20:00,3.5400,3.5400,3.5380,3.5380,43
2012-11-08,17:25:00,3.5390,3.5390,3.5310,3.5330,165
2012-11-08,17:30:00,3.5340,3.5340,3.5330,3.5340,32
2012-11-08,17:35:00,3.5340,3.5360,3.5320,3.5330,76
2012-11-08,17:40:00,3.5330,3.5370,3.5310,3.5370,34
2012-11-08,17:45:00,3.5370,3.5370,3.5330,3.5340,45
2012-11-08,17:50:00,3.5350,3.5350,3.5330,3.5330,30
2012-11-08,17:55:00,3.5330,3.5330,3.5320,3.5320,54
2012-11-08,18:00:00,3.5330,3.5330,3.5290,3.5290,137
2012-11-08,18:05:00,3.5290,3.5310,3.5290,3.5300,19
2012-11-08,18:10:00,3.5300,3.5330,3.5280,3.5280,40
2012-11-08,18:15:00,3.5300,3.5320,3.5280,3.5300,35
2012-11-08,18:20:00,3.5310,3.5310,3.5260,3.5270,38
2012-11-08,18:25:00,3.5270,3.5290,3.5260,3.5290,20
2012-11-08,18:30:00,3.5270,3.5270,3.5260,3.5260,16
2012-11-08,18:35:00,3.5260,3.5260,3.5250,3.5250,62
2012-11-08,18:40:00,3.5250,3.5260,3.5210,3.5220,176
2012-11-08,18:45:00,3.5220,3.5230,3.5220,3.5230,45
2012-11-08,18:50:00,3.5240,3.5240,3.5220,3.5220,54
2012-11-08,18:55:00,3.5220,3.5240,3.5210,3.5210,101
2012-11-08,19:00:00,3.5220,3.5250,3.5220,3.5250,10
2012-11-08,19:05:00,3.5250,3.5270,3.5240,3.5250,46
2012-11-08,19:10:00,3.5250,3.5290,3.5250,3.5250,33
2012-11-08,19:15:00,3.5260,3.5310,3.5260,3.5280,38
2012-11-08,19:20:00,3.5280,3.5280,3.5260,3.5270,43
2012-11-08,19:25:00,3.5260,3.5290,3.5250,3.5280,67
2012-11-08,19:30:00,3.5260,3.5280,3.5260,3.5270,26
2012-11-08,19:35:00,3.5260,3.5260,3.5190,3.5230,90
2012-11-08,19:40:00,3.5230,3.5270,3.5230,3.5240,37
2012-11-08,19:45:00,3.5250,3.5270,3.5240,3.5250,22
2012-11-08,19:50:00,3.5260,3.5280,3.5250,3.5270,67
2012-11-08,19:55:00,3.5270,3.5290,3.5250,3.5250,37
2012-11-08,20:00:00,3.5250,3.5280,3.5250,3.5260,60
2012-11-08,20:05:00,3.5260,3.5290,3.5260,3.5270,84
2012-11-08,20:10:00,3.5270,3.5310,3.5270,3.5290,62
2012-11-08,20:15:00,3.5290,3.5340,3.5260,3.5290,195
2012-11-08,20:20:00,3.5290,3.5330,3.5280,3.5310,67
2012-11-08,20:25:00,3.5280,3.5310,3.5210,3.5240,123
2012-11-08,20:30:00,3.5230,3.5260,3.5190,3.5190,166
2012-11-08,20:35:00,3.5190,3.5260,3.5180,3.5230,275
2012-11-08,20:40:00,3.5240,3.5360,3.5220,3.5320,432
2012-11-08,20:45:00,3.5320,3.5350,3.5320,3.5340,168
2012-11-08,20:50:00,3.5330,3.5440,3.5320,3.5360,531
2012-11-08,20:55:00,3.5360,3.5430,3.5340,3.5400,646
2012-11-08,21:00:00,3.5400,3.5420,3.5360,3.5370,466
2012-11-08,21:05:00,3.5370,3.5430,3.5350,3.5420,306
2012-11-08,21:10:00,3.5420,3.5450,3.5380,3.5430,246
2012-11-08,21:15:00,3.5420,3.5440,3.5410,3.5430,143
2012-11-08,21:20:00,3.5430,3.5440,3.5350,3.5400,235
2012-11-08,21:25:00,3.5380,3.5410,3.5370,3.5400,81
2012-11-08,21:30:00,3.5380,3.5400,3.5370,3.5380,96
2012-11-08,21:35:00,3.5380,3.5480,3.5370,3.5440,268
2012-11-08,21:40:00,3.5430,3.5490,3.5410,3.5460,229
2012-11-08,21:45:00,3.5470,3.5470,3.5420,3.5450,203
2012-11-08,21:50:00,3.5440,3.5480,3.5420,3.5470,246
2012-11-08,21:55:00,3.5470,3.5480,3.5420,3.5430,210
2012-11-08,22:00:00,3.5440,3.5460,3.5260,3.5350,2204
2012-11-08,22:05:00,3.5350,3.5370,3.5300,3.5330,381
2012-11-08,22:10:00,3.5320,3.5350,3.5300,3.5340,227
2012-11-08,22:15:00,3.5340,3.5380,3.5280,3.5290,383
2012-11-08,22:20:00,3.5280,3.5350,3.5260,3.5340,551
2012-11-08,22:25:00,3.5340,3.5340,3.5290,3.5340,360
2012-11-08,22:30:00,3.5330,3.5360,3.5320,3.5330,494
2012-11-08,22:35:00,3.5320,3.5390,3.5320,3.5350,521
2012-11-08,22:40:00,3.5360,3.5390,3.5340,3.5370,453
2012-11-08,22:45:00,3.5370,3.5390,3.5340,3.5340,281
2012-11-08,22:50:00,3.5350,3.5360,3.5320,3.5340,466
2012-11-08,22:55:00,3.5340,3.5380,3.5320,3.5370,426
2012-11-08,23:00:00,3.5370,3.5370,3.5300,3.5340,804
2012-11-08,23:05:00,3.5340,3.5360,3.5310,3.5360,556
2012-11-08,23:10:00,3.5360,3.5390,3.5350,3.5380,336
2012-11-08,23:15:00,3.5370,3.5420,3.5360,3.5390,671
2012-11-08,23:20:00,3.5390,3.5400,3.5370,3.5380,421
2012-11-08,23:25:00,3.5380,3.5390,3.5290,3.5290,900
2012-11-08,23:30:00,3.5300,3.5900,3.5300,3.5760,12350
2012-11-08,23:35:00,3.5760,3.5910,3.5740,3.5770,3780
2012-11-08,23:40:00,3.5760,3.5760,3.5620,3.5700,2705
2012-11-08,23:45:00,3.5710,3.5780,3.5710,3.5740,851
2012-11-08,23:50:00,3.5730,3.5730,3.5620,3.5640,1120
2012-11-08,23:55:00,3.5640,3.5690,3.5620,3.5660,469
2012-11-09,00:00:00,3.5660,3.5800,3.5660,3.5730,1038
2012-11-09,00:05:00,3.5720,3.5760,3.5660,3.5700,459
2012-11-09,00:10:00,3.5690,3.5700,3.5600,3.5610,844
2012-11-09,00:15:00,3.5620,3.5620,3.5450,3.5510,2380
2012-11-09,00:20:00,3.5510,3.5530,3.5470,3.5530,641
2012-11-09,00:25:00,3.5530,3.5620,3.5510,3.5620,877
2012-11-09,00:30:00,3.5610,3.5620,3.5530,3.5530,672
2012-11-09,00:35:00,3.5530,3.5620,3.5480,3.5560,1265
2012-11-09,00:40:00,3.5570,3.5770,3.5550,3.5760,1791
2012-11-09,00:45:00,3.5760,3.5820,3.5740,3.5790,1361
2012-11-09,00:50:00,3.5790,3.6020,3.5760,3.6000,3073
2012-11-09,00:55:00,3.6000,3.6010,3.5910,3.5930,2321
2012-11-09,01:00:00,3.5930,3.5960,3.5840,3.5850,1722
2012-11-09,01:05:00,3.5850,3.5890,3.5840,3.5860,586
2012-11-09,01:10:00,3.5850,3.5900,3.5840,3.5860,800
2012-11-09,01:15:00,3.5860,3.5900,3.5780,3.5820,826
2012-11-09,01:20:00,3.5810,3.5840,3.5740,3.5800,970
2012-11-09,01:25:00,3.5810,3.5940,3.5810,3.5930,1012
2012-11-09,01:30:00,3.5920,3.5940,3.5850,3.5890,377
2012-11-09,01:35:00,3.5890,3.5890,3.5840,3.5860,421
2012-11-09,01:40:00,3.5860,3.5880,3.5800,3.5800,699
2012-11-09,01:45:00,3.5800,3.5810,3.5730,3.5810,552
2012-11-09,01:50:00,3.5810,3.5860,3.5810,3.5830,352
2012-11-09,01:55:00,3.5830,3.5830,3.5820,3.5820,92
2012-11-09,02:00:00,3.5820,3.5830,3.5820,3.5820,220
2012-11-09,02:05:00,3.5830,3.5880,3.5820,3.5870,408
2012-11-09,02:10:00,3.5870,3.5930,3.5850,3.5880,379
2012-11-09,02:15:00,3.5870,3.5950,3.5870,3.5920,872
2012-11-09,02:20:00,3.5920,3.5940,3.5910,3.5940,416
2012-11-09,02:25:00,3.5940,3.5980,3.5920,3.5930,473
2012-11-09,02:30:00,3.5930,3.5950,3.5910,3.5920,265
2012-11-09,02:35:00,3.5930,3.5940,3.5910,3.5910,225
2012-11-09,02:40:00,3.5910,3.5970,3.5910,3.5920,520
2012-11-09,02:45:00,3.5920,3.5950,3.5910,3.5930,439
2012-11-09,02:50:00,3.5930,3.5940,3.5910,3.5910,265
2012-11-09,02:55:00,3.5910,3.5930,3.5840,3.5860,644
2012-11-09,03:00:00,3.5870,3.5930,3.5860,3.5880,466
2012-11-09,03:05:00,3.5890,3.5920,3.5820,3.5830,956
2012-11-09,03:10:00,3.5820,3.5870,3.5820,3.5850,455
2012-11-09,03:15:00,3.5850,3.6000,3.5840,3.5970,1439
2012-11-09,03:20:00,3.5980,3.6120,3.5940,3.6010,2166
2012-11-09,03:25:00,3.6010,3.6130,3.5980,3.6060,3356
2012-11-09,03:30:00,3.6070,3.6120,3.6040,3.6100,864
2012-11-09,03:35:00,3.6110,3.6110,3.6060,3.6080,136
2012-11-09,03:40:00,3.6080,3.6100,3.6060,3.6070,125
2012-11-09,03:45:00,3.6070,3.6090,3.6060,3.6080,94
2012-11-09,03:50:00,3.6080,3.6090,3.6080,3.6080,49
2012-11-09,03:55:00,3.6080,3.6080,3.6070,3.6080,46
2012-11-09,04:00:00,3.6090,3.6090,3.6070,3.6080,34
2012-11-09,04:05:00,3.6070,3.6080,3.6070,3.6070,19
2012-11-09,04:10:00,3.6070,3.6080,3.6070,3.6070,13
2012-11-09,04:15:00,3.6070,3.6080,3.6060,3.6080,99
2012-11-09,04:20:00,3.6070,3.6080,3.6070,3.6070,69
2012-11-09,04:25:00,3.6070,3.6080,3.5980,3.5990,336
2012-11-09,04:30:00,3.6000,3.6000,3.5940,3.5940,259
2012-11-09,04:35:00,3.5950,3.5980,3.5930,3.5970,225
2012-11-09,04:40:00,3.5970,3.5980,3.5950,3.5960,75
2012-11-09,04:45:00,3.5960,3.5960,3.5940,3.5940,57
2012-11-09,04:50:00,3.5940,3.5940,3.5930,3.5940,102
2012-11-09,04:55:00,3.5940,3.5990,3.5930,3.5980,230
2012-11-09,05:00:00,3.5980,3.5980,3.5940,3.5980,172
2012-11-09,05:05:00,3.5950,3.5950,3.5920,3.5920,110
2012-11-09,05:10:00,3.5930,3.5940,3.5900,3.5910,96
2012-11-09,05:15:00,3.5900,3.5900,3.5860,3.5890,84
2012-11-09,05:20:00,3.5890,3.5910,3.5880,3.5900,71
2012-11-09,05:25:00,3.5900,3.5900,3.5860,3.5880,72
2012-11-09,05:30:00,3.5870,3.6080,3.5860,3.5870,115
2012-11-09,05:35:00,3.5870,3.5910,3.5870,3.5910,45
2012-11-09,05:40:00,3.5900,3.5910,3.5900,3.5910,5
2012-11-09,05:45:00,3.5900,3.5920,3.5870,3.5910,41
2012-11-09,05:50:00,3.5900,3.5910,3.5900,3.5910,7
2012-11-09,05:55:00,3.5900,3.5910,3.5900,3.5910,6
2012-11-09,06:00:00,3.5890,3.5910,3.5890,3.5900,6
2012-11-09,06:05:00,3.5890,3.5910,3.5890,3.5890,10
2012-11-09,06:10:00,3.5920,3.5920,3.5790,3.5820,111
2012-11-09,07:00:00,3.5900,3.5920,3.5870,3.5920,10
2012-11-09,07:05:00,3.5920,3.5920,3.5880,3.5880,5
2012-11-09,07:10:00,3.5870,3.5870,3.5860,3.5860,2
2012-11-09,07:15:00,3.5870,3.5880,3.5870,3.5880,2
2012-11-09,07:20:00,3.5860,3.5890,3.5860,3.5890,2
2012-11-09,07:25:00,3.5860,3.5860,3.5860,3.5860,1
2012-11-09,07:40:00,3.5870,3.5890,3.5870,3.5890,4
2012-11-09,07:45:00,3.5890,3.5890,3.5890,3.5890,4
2012-11-09,07:55:00,3.5900,3.5900,3.5900,3.5900,1
2012-11-09,08:00:00,3.5880,3.5880,3.5870,3.5870,2
2012-11-09,08:05:00,3.5900,3.5900,3.5890,3.5890,3
2012-11-09,08:20:00,3.5880,3.5880,3.5880,3.5880,2
2012-11-09,08:25:00,3.5880,3.5880,3.5840,3.5850,16
2012-11-09,08:35:00,3.5850,3.5850,3.5850,3.5850,1
2012-11-09,08:40:00,3.5840,3.5840,3.5840,3.5840,2
2012-11-09,08:55:00,3.5850,3.5900,3.5850,3.5900,12
2012-11-09,09:25:00,3.5900,3.5900,3.5870,3.5870,2
2012-11-09,09:35:00,3.5910,3.5910,3.5910,3.5910,2
2012-11-09,09:40:00,3.5920,3.6170,3.5920,3.6130,137
2012-11-09,09:45:00,3.6120,3.6120,3.5910,3.5910,158
2012-11-09,09:50:00,3.5900,3.5920,3.5740,3.5860,116
2012-11-09,09:55:00,3.5830,3.5900,3.5800,3.5890,51
2012-11-09,10:00:00,3.5880,3.5890,3.5790,3.5880,28
2012-11-09,10:05:00,3.5900,3.5900,3.5830,3.5880,48
2012-11-09,10:10:00,3.5860,3.5900,3.5860,3.5900,6
2012-11-09,10:15:00,3.5910,3.5920,3.5910,3.5920,4
2012-11-09,10:30:00,3.5940,3.5940,3.5880,3.5880,29
2012-11-09,10:35:00,3.5920,3.5930,3.5920,3.5930,2
2012-11-09,10:40:00,3.5940,3.5940,3.5940,3.5940,6
2012-11-09,10:45:00,3.5940,3.5960,3.5910,3.5910,23
2012-11-09,10:50:00,3.5910,3.5910,3.5910,3.5910,11
2012-11-09,11:00:00,3.5890,3.5890,3.5880,3.5880,3
2012-11-09,11:10:00,3.5850,3.5900,3.5840,3.5840,5
2012-11-09,11:25:00,3.5840,3.5840,3.5770,3.5770,45
2012-11-09,11:30:00,3.5840,3.5840,3.5810,3.5810,11
2012-11-09,11:35:00,3.5840,3.5870,3.5830,3.5840,102
2012-11-09,11:40:00,3.5880,3.5950,3.5880,3.5940,67
2012-11-09,11:45:00,3.5940,3.5970,3.5820,3.5880,224
2012-11-09,11:50:00,3.5840,3.5860,3.5800,3.5800,44
2012-11-09,11:55:00,3.5780,3.5780,3.5760,3.5760,26
2012-11-09,12:00:00,3.5750,3.5750,3.5550,3.5550,243
2012-11-09,12:05:00,3.5550,3.5710,3.5550,3.5600,97
2012-11-09,12:10:00,3.5620,3.5650,3.5610,3.5650,16
2012-11-09,12:15:00,3.5660,3.5680,3.5650,3.5650,18
2012-11-09,12:20:00,3.5690,3.5720,3.5690,3.5720,8
2012-11-09,12:25:00,3.5720,3.5720,3.5700,3.5720,10
2012-11-09,12:30:00,3.5730,3.5740,3.5730,3.5730,15
2012-11-09,12:35:00,3.5750,3.5750,3.5750,3.5750,19
2012-11-09,12:40:00,3.5720,3.5720,3.5670,3.5670,52
2012-11-09,12:45:00,3.5690,3.5700,3.5690,3.5690,14
2012-11-09,12:50:00,3.5670,3.5670,3.5650,3.5670,22
2012-11-09,12:55:00,3.5650,3.5650,3.5630,3.5630,10
2012-11-09,13:00:00,3.5620,3.5630,3.5600,3.5600,9
2012-11-09,13:10:00,3.5630,3.5630,3.5600,3.5600,2
2012-11-09,13:15:00,3.5620,3.5620,3.5590,3.5600,72
2012-11-09,13:20:00,3.5590,3.5620,3.5590,3.5620,40
2012-11-09,13:25:00,3.5600,3.5620,3.5600,3.5620,12
2012-11-09,13:30:00,3.5630,3.5640,3.5630,3.5640,39
2012-11-09,13:35:00,3.5640,3.5650,3.5640,3.5650,45
2012-11-09,13:40:00,3.5640,3.5640,3.5640,3.5640,8
2012-11-09,13:45:00,3.5640,3.5670,3.5640,3.5650,23
2012-11-09,14:05:00,3.5630,3.5630,3.5590,3.5590,14
2012-11-09,14:10:00,3.5600,3.5640,3.5600,3.5640,27
2012-11-09,14:15:00,3.5630,3.5630,3.5610,3.5610,2
2012-11-09,14:20:00,3.5620,3.5620,3.5620,3.5620,1
2012-11-09,14:25:00,3.5640,3.5640,3.5630,3.5630,12
2012-11-09,14:30:00,3.5620,3.5640,3.5620,3.5620,5
2012-11-09,14:35:00,3.5640,3.5640,3.5610,3.5630,7
2012-11-09,14:40:00,3.5610,3.5610,3.5610,3.5610,8
2012-11-09,14:50:00,3.5610,3.5610,3.5600,3.5600,9
2012-11-09,14:55:00,3.5590,3.5590,3.5590,3.5590,3
2012-11-09,15:00:00,3.5610,3.5610,3.5590,3.5590,27
2012-11-09,15:05:00,3.5590,3.5610,3.5590,3.5610,27
2012-11-09,15:10:00,3.5600,3.5610,3.5600,3.5610,43
2012-11-09,15:15:00,3.5610,3.5610,3.5610,3.5610,8
2012-11-09,15:20:00,3.5610,3.5610,3.5600,3.5600,12
2012-11-09,15:25:00,3.5610,3.5610,3.5600,3.5600,10
2012-11-09,15:30:00,3.5600,3.5600,3.5590,3.5590,11
2012-11-09,15:35:00,3.5590,3.5590,3.5560,3.5570,25
2012-11-09,15:40:00,3.5590,3.5590,3.5570,3.5570,4
2012-11-09,15:45:00,3.5570,3.5570,3.5560,3.5560,6
2012-11-09,15:50:00,3.5570,3.5570,3.5570,3.5570,3
2012-11-09,15:55:00,3.5570,3.5580,3.5570,3.5570,9
2012-11-09,16:00:00,3.5570,3.5580,3.5570,3.5580,3
2012-11-09,16:05:00,3.5570,3.5570,3.5560,3.5560,21
2012-11-09,16:10:00,3.5560,3.5560,3.5560,3.5560,28
2012-11-09,16:15:00,3.5560,3.5560,3.5550,3.5550,35
2012-11-09,16:20:00,3.5560,3.5560,3.5540,3.5560,9
2012-11-09,16:25:00,3.5560,3.5570,3.5550,3.5550,30
2012-11-09,16:30:00,3.5550,3.5560,3.5540,3.5550,9
2012-11-09,16:35:00,3.5540,3.5540,3.5530,3.5530,8
2012-11-09,16:40:00,3.5540,3.5570,3.5530,3.5550,26
2012-11-09,16:45:00,3.5530,3.5530,3.5530,3.5530,8
2012-11-09,16:50:00,3.5540,3.5540,3.5530,3.5540,18
2012-11-09,16:55:00,3.5530,3.5560,3.5530,3.5540,57
2012-11-09,17:00:00,3.5540,3.5570,3.5540,3.5560,61
2012-11-09,17:05:00,3.5560,3.5570,3.5550,3.5570,37
2012-11-09,17:10:00,3.5560,3.5590,3.5560,3.5580,48
2012-11-09,17:15:00,3.5580,3.5580,3.5580,3.5580,8
2012-11-09,17:20:00,3.5590,3.5590,3.5580,3.5580,12
2012-11-09,17:25:00,3.5590,3.5590,3.5590,3.5590,6
2012-11-09,17:30:00,3.5580,3.5580,3.5550,3.5550,9
2012-11-09,17:35:00,3.5550,3.5560,3.5550,3.5560,14
2012-11-09,17:40:00,3.5560,3.5560,3.5560,3.5560,2
2012-11-09,17:45:00,3.5550,3.5580,3.5550,3.5580,23
2012-11-09,17:50:00,3.5590,3.5590,3.5590,3.5590,4
2012-11-09,17:55:00,3.5590,3.5590,3.5590,3.5590,2
2012-11-09,18:00:00,3.5580,3.5590,3.5580,3.5590,6
2012-11-09,18:05:00,3.5580,3.5580,3.5580,3.5580,8
2012-11-09,18:10:00,3.5560,3.5560,3.5530,3.5540,14
2012-11-09,18:15:00,3.5540,3.5540,3.5540,3.5540,3
2012-11-09,18:20:00,3.5540,3.5570,3.5530,3.5540,23
2012-11-09,18:25:00,3.5540,3.5570,3.5520,3.5530,62
2012-11-09,18:30:00,3.5530,3.5550,3.5530,3.5540,19
2012-11-09,18:35:00,3.5540,3.5540,3.5530,3.5530,91
2012-11-09,18:40:00,3.5530,3.5540,3.5530,3.5540,10
2012-11-09,18:45:00,3.5550,3.5560,3.5540,3.5540,28
2012-11-09,18:50:00,3.5540,3.5550,3.5530,3.5530,11
2012-11-09,18:55:00,3.5540,3.5550,3.5530,3.5540,51
2012-11-09,19:00:00,3.5540,3.5540,3.5530,3.5540,17
2012-11-09,19:05:00,3.5540,3.5540,3.5530,3.5530,38
2012-11-09,19:10:00,3.5540,3.5640,3.5530,3.5630,237
2012-11-09,19:15:00,3.5620,3.5680,3.5620,3.5670,121
2012-11-09,19:20:00,3.5660,3.5700,3.5640,3.5680,94
2012-11-09,19:25:00,3.5670,3.5700,3.5660,3.5670,61
2012-11-09,19:30:00,3.5670,3.5700,3.5670,3.5680,114
2012-11-09,19:35:00,3.5690,3.5700,3.5680,3.5680,18
2012-11-09,19:40:00,3.5690,3.5730,3.5680,3.5730,44
2012-11-09,19:45:00,3.5730,3.5740,3.5700,3.5720,69
2012-11-09,19:50:00,3.5720,3.5740,3.5700,3.5720,37
2012-11-09,19:55:00,3.5730,3.5730,3.5700,3.5700,11
2012-11-09,20:00:00,3.5700,3.5740,3.5700,3.5710,36
2012-11-09,20:05:00,3.5710,3.5710,3.5710,3.5710,9
2012-11-09,20:10:00,3.5710,3.5710,3.5700,3.5700,64
2012-11-09,20:15:00,3.5700,3.5730,3.5700,3.5700,58
2012-11-09,20:20:00,3.5700,3.5770,3.5690,3.5740,63
2012-11-09,20:25:00,3.5750,3.5790,3.5710,3.5740,110
2012-11-09,20:30:00,3.5730,3.5750,3.5700,3.5720,104
2012-11-09,20:35:00,3.5720,3.5730,3.5690,3.5730,79
2012-11-09,20:40:00,3.5730,3.5770,3.5690,3.5750,80
2012-11-09,20:45:00,3.5750,3.5750,3.5740,3.5740,7
2012-11-09,20:50:00,3.5740,3.5760,3.5720,3.5740,79
2012-11-09,20:55:00,3.5740,3.5750,3.5700,3.5710,71
2012-11-09,21:00:00,3.5710,3.5710,3.5670,3.5700,154
2012-11-09,21:05:00,3.5700,3.5810,3.5690,3.5790,319
2012-11-09,21:10:00,3.5790,3.5800,3.5720,3.5720,103
2012-11-09,21:15:00,3.5710,3.5720,3.5680,3.5710,81
2012-11-09,21:20:00,3.5710,3.5710,3.5660,3.5670,246
2012-11-09,21:25:00,3.5670,3.5670,3.5530,3.5560,526
2012-11-09,21:30:00,3.5570,3.5630,3.5540,3.5540,410
2012-11-09,21:35:00,3.5540,3.5600,3.5350,3.5520,1741
2012-11-09,21:40:00,3.5510,3.5520,3.5410,3.5490,604
2012-11-09,21:45:00,3.5490,3.5550,3.5470,3.5530,340
2012-11-09,21:50:00,3.5520,3.5540,3.5490,3.5510,450
2012-11-09,21:55:00,3.5510,3.5560,3.5420,3.5420,718
2012-11-09,22:00:00,3.5420,3.5440,3.5310,3.5370,3129
2012-11-09,22:05:00,3.5350,3.5460,3.5340,3.5440,792
2012-11-09,22:10:00,3.5450,3.5450,3.5330,3.5370,563
2012-11-09,22:15:00,3.5370,3.5410,3.5320,3.5390,586
2012-11-09,22:20:00,3.5400,3.5440,3.5370,3.5440,514
2012-11-09,22:25:00,3.5430,3.5490,3.5410,3.5490,323
2012-11-09,22:30:00,3.5490,3.5510,3.5470,3.5480,327
2012-11-09,22:35:00,3.5480,3.5530,3.5480,3.5490,350
2012-11-09,22:40:00,3.5490,3.5520,3.5430,3.5490,823
2012-11-09,22:45:00,3.5480,3.5480,3.5450,3.5450,328
2012-11-09,22:50:00,3.5450,3.5490,3.5450,3.5450,620
2012-11-09,22:55:00,3.5450,3.5510,3.5450,3.5490,411
2012-11-09,23:00:00,3.5490,3.5540,3.5470,3.5520,528
2012-11-09,23:05:00,3.5520,3.5520,3.5450,3.5460,622
2012-11-09,23:10:00,3.5460,3.5500,3.5450,3.5480,569
2012-11-09,23:15:00,3.5480,3.5520,3.5460,3.5490,530
2012-11-09,23:20:00,3.5480,3.5480,3.5460,3.5470,315
2012-11-09,23:25:00,3.5460,3.5470,3.5450,3.5450,577
2012-11-09,23:30:00,3.5450,3.5480,3.5380,3.5390,1058
2012-11-09,23:35:00,3.5400,3.5410,3.5360,3.5390,955
2012-11-09,23:40:00,3.5390,3.5410,3.5360,3.5400,536
2012-11-09,23:45:00,3.5390,3.5440,3.5380,3.5430,606
2012-11-09,23:50:00,3.5440,3.5440,3.5350,3.5380,525
2012-11-09,23:55:00,3.5380,3.5440,3.5360,3.5440,441
2012-11-10,00:00:00,3.5430,3.5480,3.5400,3.5420,692
2012-11-10,00:05:00,3.5420,3.5520,3.5420,3.5500,804
2012-11-10,00:10:00,3.5490,3.5510,3.5420,3.5440,428
2012-11-10,00:15:00,3.5440,3.5440,3.5400,3.5420,521
2012-11-10,00:20:00,3.5420,3.5430,3.5150,3.5220,3484
2012-11-10,00:25:00,3.5210,3.5290,3.5190,3.5250,1983
2012-11-10,00:30:00,3.5240,3.5270,3.5010,3.5030,4167
2012-11-10,00:35:00,3.5040,3.5180,3.5030,3.5160,1854
2012-11-10,00:40:00,3.5170,3.5200,3.5140,3.5150,943
2012-11-10,00:45:00,3.5150,3.5150,3.5050,3.5080,1420
2012-11-10,00:50:00,3.5080,3.5130,3.5050,3.5100,845
2012-11-10,00:55:00,3.5090,3.5100,3.5020,3.5030,1211
2012-11-10,01:00:00,3.5030,3.5030,3.4840,3.4960,3860
2012-11-10,01:05:00,3.4960,3.5010,3.4890,3.5010,1366
2012-11-10,01:10:00,3.5010,3.5060,3.4940,3.5000,833
2012-11-10,01:15:00,3.4990,3.5010,3.4930,3.4930,545
2012-11-10,01:20:00,3.4940,3.5000,3.4910,3.4990,456
2012-11-10,01:25:00,3.4990,3.5070,3.4980,3.5000,597
2012-11-10,01:30:00,3.5000,3.5080,3.4950,3.5080,785
2012-11-10,01:35:00,3.5080,3.5110,3.5030,3.5060,511
2012-11-10,01:40:00,3.5050,3.5060,3.4980,3.5030,326
2012-11-10,01:45:00,3.5020,3.5030,3.4920,3.4940,550
2012-11-10,01:50:00,3.4950,3.4980,3.4930,3.4960,301
2012-11-10,01:55:00,3.4970,3.4980,3.4920,3.4960,505
2012-11-10,02:00:00,3.4960,3.5070,3.4960,3.5030,717
2012-11-10,02:05:00,3.5020,3.5040,3.4970,3.5000,627
2012-11-10,02:10:00,3.4990,3.5010,3.4920,3.4940,626
2012-11-10,02:15:00,3.4950,3.4970,3.4910,3.4930,223
2012-11-10,02:20:00,3.4930,3.4940,3.4910,3.4930,385
2012-11-10,02:25:00,3.4930,3.4950,3.4820,3.4870,1660
2012-11-10,02:30:00,3.4860,3.4950,3.4860,3.4930,604
2012-11-10,02:35:00,3.4930,3.4970,3.4870,3.4900,796
2012-11-10,02:40:00,3.4890,3.4940,3.4880,3.4930,541
2012-11-10,02:45:00,3.4920,3.4980,3.4900,3.4940,453
2012-11-10,02:50:00,3.4940,3.4970,3.4930,3.4940,222
2012-11-10,02:55:00,3.4930,3.4990,3.4890,3.4980,989
2012-11-10,03:00:00,3.4980,3.5030,3.4940,3.4970,685
2012-11-10,03:05:00,3.4970,3.5000,3.4870,3.4910,1515
2012-11-10,03:10:00,3.4910,3.4970,3.4910,3.4960,471
2012-11-10,03:15:00,3.4960,3.5040,3.4960,3.5010,650
2012-11-10,03:20:00,3.5000,3.5050,3.5000,3.5020,1078
2012-11-10,03:25:00,3.5010,3.5060,3.4980,3.5030,1984
2012-11-10,03:30:00,3.5030,3.5040,3.4920,3.4960,3099
2012-11-10,03:35:00,3.4960,3.5000,3.4950,3.4990,149
2012-11-10,03:40:00,3.5000,3.5010,3.4990,3.5010,227
2012-11-10,03:45:00,3.5010,3.5020,3.4990,3.5000,204
2012-11-10,03:50:00,3.5000,3.5030,3.5000,3.5020,105
2012-11-10,03:55:00,3.5030,3.5040,3.5000,3.5020,172
2012-11-10,04:00:00,3.5020,3.5030,3.5010,3.5010,58
2012-11-10,04:05:00,3.5010,3.5030,3.5010,3.5020,36
2012-11-10,04:10:00,3.5030,3.5040,3.5020,3.5030,152
2012-11-10,04:15:00,3.5030,3.5040,3.5020,3.5020,77
2012-11-10,04:20:00,3.5010,3.5030,3.5010,3.5020,117
2012-11-10,04:25:00,3.5010,3.5030,3.5000,3.5000,161
2012-11-10,04:30:00,3.5010,3.5010,3.4990,3.5010,108
2012-11-10,04:35:00,3.5000,3.5020,3.4980,3.5010,167
2012-11-10,04:40:00,3.5010,3.5030,3.5010,3.5020,62
2012-11-10,04:45:00,3.5030,3.5050,3.5030,3.5040,86
2012-11-10,04:50:00,3.5040,3.5070,3.5040,3.5060,171
2012-11-10,04:55:00,3.5070,3.5070,3.5010,3.5010,275
2012-11-10,05:00:00,3.5020,3.5030,3.5010,3.5020,62
2012-11-10,05:05:00,3.5010,3.5010,3.4990,3.4990,19
2012-11-10,05:10:00,3.4990,3.5040,3.4980,3.5040,72
2012-11-10,05:15:00,3.5030,3.5060,3.5020,3.5040,37
2012-11-10,05:20:00,3.5050,3.5050,3.5010,3.5030,43
2012-11-10,05:25:00,3.5030,3.5040,3.5020,3.5020,12
2012-11-10,05:30:00,3.5050,3.5070,3.5030,3.5030,35
2012-11-10,05:35:00,3.5030,3.5070,3.5030,3.5030,31
2012-11-10,05:40:00,3.5040,3.5050,3.5040,3.5050,11
2012-11-10,05:45:00,3.5070,3.5110,3.5070,3.5110,105
2012-11-10,05:50:00,3.5110,3.5120,3.5100,3.5100,13
2012-11-10,05:55:00,3.5090,3.5120,3.5090,3.5090,14
2012-11-10,06:00:00,3.5100,3.5100,3.5090,3.5090,9
2012-11-10,06:05:00,3.5080,3.5080,3.5040,3.5040,43
2012-11-10,06:10:00,3.5050,3.5060,3.5040,3.5040,36
2012-11-12,07:00:00,3.4960,3.4980,3.4900,3.4970,85
2012-11-12,07:05:00,3.4970,3.4990,3.4960,3.4970,58
2012-11-12,07:10:00,3.4970,3.5010,3.4970,3.4990,14
2012-11-12,07:15:00,3.4990,3.5020,3.4980,3.5020,11
2012-11-12,07:20:00,3.5000,3.5000,3.5000,3.5000,3
2012-11-12,07:25:00,3.4990,3.5000,3.4990,3.5000,6
2012-11-12,07:30:00,3.4980,3.5000,3.4980,3.4980,6
2012-11-12,07:35:00,3.4980,3.5010,3.4980,3.5000,15
2012-11-12,07:40:00,3.5000,3.5000,3.4990,3.4990,11
2012-11-12,07:45:00,3.4990,3.5000,3.4990,3.4990,12
2012-11-12,07:50:00,3.5000,3.5000,3.5000,3.5000,1
2012-11-12,07:55:00,3.5000,3.5000,3.5000,3.5000,21
2012-11-12,08:00:00,3.5010,3.5010,3.5010,3.5010,1
2012-11-12,08:10:00,3.5020,3.5020,3.5020,3.5020,14
2012-11-12,08:15:00,3.5010,3.5030,3.5000,3.5000,13
2012-11-12,08:20:00,3.5020,3.5020,3.5020,3.5020,5
2012-11-12,08:25:00,3.5020,3.5020,3.5000,3.5020,18
2012-11-12,08:30:00,3.5010,3.5020,3.5010,3.5020,4
2012-11-12,08:40:00,3.5020,3.5020,3.5000,3.5000,2
2012-11-12,08:45:00,3.5000,3.5000,3.5000,3.5000,1
2012-11-12,08:50:00,3.5000,3.5000,3.5000,3.5000,3
2012-11-12,08:55:00,3.5020,3.5040,3.5020,3.5040,8
2012-11-12,09:00:00,3.5050,3.5050,3.5040,3.5040,28
2012-11-12,09:05:00,3.5030,3.5030,3.5030,3.5030,2
2012-11-12,09:10:00,3.5010,3.5030,3.5010,3.5030,2
2012-11-12,09:15:00,3.5020,3.5030,3.5020,3.5030,2
2012-11-12,09:20:00,3.5030,3.5050,3.5010,3.5050,6
2012-11-12,09:25:00,3.5050,3.5050,3.5020,3.5020,4
2012-11-12,09:30:00,3.5030,3.5030,3.5030,3.5030,1
2012-11-12,09:35:00,3.5030,3.5030,3.5000,3.5000,6
2012-11-12,09:40:00,3.5000,3.5020,3.5000,3.5000,6
2012-11-12,09:45:00,3.5000,3.5010,3.5000,3.5010,2
2012-11-12,09:55:00,3.5020,3.5020,3.5000,3.5000,2
2012-11-12,10:00:00,3.5030,3.5030,3.5030,3.5030,1
2012-11-12,10:05:00,3.5010,3.5010,3.5000,3.5000,19
2012-11-12,10:15:00,3.5010,3.5030,3.5000,3.5030,13
2012-11-12,10:30:00,3.4990,3.5010,3.4980,3.4990,63
2012-11-12,10:35:00,3.4980,3.4980,3.4980,3.4980,6
2012-11-12,10:40:00,3.4980,3.4980,3.4960,3.4960,21
2012-11-12,10:45:00,3.4970,3.5000,3.4940,3.4980,46
2012-11-12,10:50:00,3.4980,3.5010,3.4980,3.5000,17
2012-11-12,11:10:00,3.4990,3.4990,3.4990,3.4990,2
2012-11-12,11:20:00,3.4990,3.4990,3.4990,3.4990,1
2012-11-12,11:25:00,3.5020,3.5020,3.5020,3.5020,1
2012-11-12,11:35:00,3.5000,3.5030,3.5000,3.5020,20
2012-11-12,12:05:00,3.5000,3.5000,3.5000,3.5000,1
2012-11-12,12:10:00,3.5000,3.5010,3.5000,3.5010,4
2012-11-12,12:20:00,3.5000,3.5000,3.5000,3.5000,1
2012-11-12,12:30:00,3.5000,3.5020,3.5000,3.5020,3
2012-11-12,12:35:00,3.5030,3.5030,3.5010,3.5030,5
2012-11-12,12:40:00,3.5010,3.5030,3.5010,3.5030,14
2012-11-12,12:50:00,3.5030,3.5030,3.5030,3.5030,16
2012-11-12,12:55:00,3.5030,3.5030,3.5020,3.5020,6
2012-11-12,13:00:00,3.5020,3.5030,3.5020,3.5030,10
2012-11-12,13:20:00,3.5030,3.5070,3.5020,3.5040,16
2012-11-12,13:30:00,3.5040,3.5040,3.5040,3.5040,4
2012-11-12,13:35:00,3.5010,3.5030,3.5010,3.5030,2
2012-11-12,13:40:00,3.5010,3.5010,3.5010,3.5010,1
2012-11-12,13:45:00,3.5020,3.5020,3.4980,3.4980,6
2012-11-12,14:00:00,3.4970,3.4970,3.4950,3.4950,11
2012-11-12,14:05:00,3.4950,3.4950,3.4940,3.4940,11
2012-11-12,14:10:00,3.4950,3.4950,3.4940,3.4950,15
2012-11-12,14:20:00,3.4920,3.4930,3.4900,3.4920,34
2012-11-12,14:25:00,3.4910,3.4910,3.4900,3.4910,12
2012-11-12,14:30:00,3.4900,3.4900,3.4860,3.4870,52
2012-11-12,14:35:00,3.4870,3.4880,3.4850,3.4850,32
2012-11-12,14:40:00,3.4850,3.4860,3.4830,3.4830,15
2012-11-12,14:45:00,3.4850,3.4860,3.4820,3.4830,30
2012-11-12,14:50:00,3.4810,3.4840,3.4810,3.4840,20
2012-11-12,14:55:00,3.4830,3.4830,3.4810,3.4830,30
2012-11-12,15:00:00,3.4850,3.4910,3.4830,3.4880,57
2012-11-12,15:05:00,3.4870,3.4880,3.4840,3.4840,58
2012-11-12,15:10:00,3.4850,3.4860,3.4850,3.4850,22
2012-11-12,15:15:00,3.4860,3.4860,3.4850,3.4850,25
2012-11-12,15:20:00,3.4850,3.4850,3.4830,3.4830,3
2012-11-12,15:25:00,3.4840,3.4850,3.4840,3.4840,10
2012-11-12,15:30:00,3.4840,3.4840,3.4820,3.4820,13
2012-11-12,15:35:00,3.4810,3.4820,3.4810,3.4820,7
2012-11-12,15:40:00,3.4840,3.4850,3.4840,3.4850,6
2012-11-12,15:45:00,3.4840,3.4860,3.4840,3.4840,5
2012-11-12,15:50:00,3.4850,3.4850,3.4850,3.4850,4
2012-11-12,15:55:00,3.4850,3.4850,3.4830,3.4830,14
2012-11-12,16:00:00,3.4840,3.4850,3.4830,3.4850,36
2012-11-12,16:05:00,3.4820,3.4840,3.4820,3.4840,22
2012-11-12,16:10:00,3.4830,3.4840,3.4810,3.4840,37
2012-11-12,16:15:00,3.4850,3.4850,3.4830,3.4840,20
2012-11-12,16:20:00,3.4850,3.4890,3.4850,3.4870,54
2012-11-12,16:25:00,3.4860,3.4890,3.4860,3.4890,8
2012-11-12,16:30:00,3.4880,3.4880,3.4850,3.4850,10
2012-11-12,16:35:00,3.4870,3.4880,3.4850,3.4860,17
2012-11-12,16:40:00,3.4870,3.4880,3.4860,3.4860,5
2012-11-12,16:45:00,3.4860,3.4860,3.4860,3.4860,3
2012-11-12,16:50:00,3.4850,3.4850,3.4800,3.4810,100
2012-11-12,16:55:00,3.4830,3.4830,3.4820,3.4830,17
2012-11-12,17:00:00,3.4840,3.4840,3.4830,3.4830,12
2012-11-12,17:05:00,3.4830,3.4840,3.4830,3.4840,3
2012-11-12,17:10:00,3.4840,3.4840,3.4840,3.4840,6
2012-11-12,17:15:00,3.4840,3.4840,3.4820,3.4820,15
2012-11-12,17:20:00,3.4830,3.4840,3.4820,3.4840,12
2012-11-12,17:25:00,3.4840,3.4840,3.4820,3.4830,22
2012-11-12,17:30:00,3.4830,3.4830,3.4810,3.4810,18
2012-11-12,17:35:00,3.4830,3.4830,3.4810,3.4820,16
2012-11-12,17:40:00,3.4830,3.4830,3.4810,3.4810,31
2012-11-12,17:45:00,3.4820,3.4850,3.4810,3.4820,63
2012-11-12,17:50:00,3.4820,3.4820,3.4760,3.4760,237
2012-11-12,17:55:00,3.4770,3.4780,3.4760,3.4780,175
2012-11-12,18:00:00,3.4780,3.4790,3.4770,3.4790,44
2012-11-12,18:05:00,3.4790,3.4790,3.4770,3.4770,55
2012-11-12,18:10:00,3.4770,3.4780,3.4760,3.4760,47
2012-11-12,18:15:00,3.4760,3.4760,3.4720,3.4740,106
2012-11-12,18:20:00,3.4740,3.4770,3.4740,3.4760,32
2012-11-12,18:25:00,3.4760,3.4760,3.4740,3.4740,66
2012-11-12,18:30:00,3.4740,3.4750,3.4740,3.4750,127
2012-11-12,18:35:00,3.4750,3.4770,3.4750,3.4770,154
2012-11-12,18:40:00,3.4760,3.4770,3.4700,3.4710,102
2012-11-12,18:45:00,3.4710,3.4770,3.4700,3.4760,99
2012-11-12,18:50:00,3.4750,3.4780,3.4740,3.4770,81
2012-11-12,18:55:00,3.4770,3.4780,3.4760,3.4780,38
2012-11-12,19:00:00,3.4780,3.4780,3.4750,3.4750,47
2012-11-12,19:05:00,3.4750,3.4780,3.4740,3.4780,40
2012-11-12,19:10:00,3.4780,3.4780,3.4770,3.4780,54
2012-11-12,19:15:00,3.4770,3.4780,3.4720,3.4750,181
2012-11-12,19:20:00,3.4760,3.4780,3.4760,3.4780,88
2012-11-12,19:25:00,3.4790,3.4790,3.4770,3.4790,56
2012-11-12,19:30:00,3.4780,3.4830,3.4780,3.4830,101
2012-11-12,19:35:00,3.4830,3.4910,3.4830,3.4910,81
2012-11-12,19:40:00,3.4900,3.4970,3.4860,3.4960,150
2012-11-12,19:45:00,3.4970,3.4980,3.4870,3.4910,118
2012-11-12,19:50:00,3.4920,3.4980,3.4920,3.4980,108
2012-11-12,19:55:00,3.4970,3.4980,3.4940,3.4970,83
2012-11-12,20:00:00,3.4970,3.4980,3.4960,3.4970,26
2012-11-12,20:05:00,3.4980,3.5030,3.4960,3.5030,121
2012-11-12,20:10:00,3.5040,3.5050,3.4990,3.4990,73
2012-11-12,20:15:00,3.5010,3.5030,3.4990,3.5010,40
2012-11-12,20:20:00,3.5010,3.5020,3.4990,3.5020,65
2012-11-12,20:25:00,3.5010,3.5040,3.5010,3.5030,72
2012-11-12,20:30:00,3.5030,3.5090,3.5010,3.5070,297
2012-11-12,20:35:00,3.5080,3.5080,3.5030,3.5040,141
2012-11-12,20:40:00,3.5050,3.5070,3.5040,3.5050,67
2012-11-12,20:45:00,3.5040,3.5060,3.4980,3.5010,152
2012-11-12,20:50:00,3.5010,3.5030,3.4990,3.5030,89
2012-11-12,20:55:00,3.5040,3.5060,3.5020,3.5040,73
2012-11-12,21:00:00,3.5040,3.5150,3.5030,3.5070,664
2012-11-12,21:05:00,3.5060,3.5130,3.5060,3.5130,121
2012-11-12,21:10:00,3.5130,3.5150,3.5100,3.5140,507
2012-11-12,21:15:00,3.5150,3.5160,3.5080,3.5140,432
2012-11-12,21:20:00,3.5130,3.5200,3.5120,3.5190,564
2012-11-12,21:25:00,3.5180,3.5200,3.5150,3.5160,303
2012-11-12,21:30:00,3.5150,3.5210,3.5140,3.5180,432
2012-11-12,21:35:00,3.5200,3.5200,3.5130,3.5150,211
2012-11-12,21:40:00,3.5150,3.5150,3.5100,3.5120,388
2012-11-12,21:45:00,3.5120,3.5130,3.5050,3.5120,550
2012-11-12,21:50:00,3.5120,3.5140,3.5050,3.5080,333
2012-11-12,21:55:00,3.5090,3.5100,3.5050,3.5060,669
2012-11-12,22:00:00,3.5060,3.5280,3.5060,3.5200,2330
2012-11-12,22:05:00,3.5210,3.5270,3.5200,3.5230,551
2012-11-12,22:10:00,3.5240,3.5390,3.5230,3.5380,1337
2012-11-12,22:15:00,3.5370,3.5380,3.5300,3.5330,657
2012-11-12,22:20:00,3.5320,3.5420,3.5320,3.5350,1142
2012-11-12,22:25:00,3.5350,3.5390,3.5250,3.5300,1325
2012-11-12,22:30:00,3.5300,3.5330,3.5250,3.5280,625
2012-11-12,22:35:00,3.5280,3.5290,3.5230,3.5280,546
2012-11-12,22:40:00,3.5270,3.5300,3.5260,3.5270,225
2012-11-12,22:45:00,3.5260,3.5280,3.5140,3.5180,1197
2012-11-12,22:50:00,3.5180,3.5230,3.5160,3.5200,806
2012-11-12,22:55:00,3.5210,3.5220,3.5050,3.5070,1862
2012-11-12,23:00:00,3.5080,3.5180,3.5070,3.5160,527
2012-11-12,23:05:00,3.5170,3.5190,3.5110,3.5140,364
2012-11-12,23:10:00,3.5130,3.5170,3.5120,3.5140,450
2012-11-12,23:15:00,3.5140,3.5150,3.5110,3.5140,345
2012-11-12,23:20:00,3.5140,3.5170,3.5120,3.5160,573
2012-11-12,23:25:00,3.5150,3.5160,3.5090,3.5130,883
2012-11-12,23:30:00,3.5140,3.5270,3.5130,3.5260,1452
2012-11-12,23:35:00,3.5250,3.5260,3.5160,3.5180,819
2012-11-12,23:40:00,3.5190,3.5220,3.5160,3.5200,314
2012-11-12,23:45:00,3.5200,3.5200,3.5110,3.5130,729
2012-11-12,23:50:00,3.5120,3.5130,3.5100,3.5120,433
2012-11-12,23:55:00,3.5110,3.5150,3.5100,3.5150,267
2012-11-13,00:00:00,3.5140,3.5150,3.5130,3.5130,129
2012-11-13,00:05:00,3.5120,3.5140,3.5100,3.5130,274
2012-11-13,00:10:00,3.5130,3.5180,3.5130,3.5180,703
2012-11-13,00:15:00,3.5170,3.5180,3.5130,3.5140,351
2012-11-13,00:20:00,3.5140,3.5150,3.5110,3.5110,281
2012-11-13,00:25:00,3.5120,3.5140,3.5120,3.5130,230
2012-11-13,00:30:00,3.5120,3.5280,3.5120,3.5240,964
2012-11-13,00:35:00,3.5240,3.5390,3.5240,3.5360,1612
2012-11-13,00:40:00,3.5350,3.5350,3.5200,3.5300,1441
2012-11-13,00:45:00,3.5310,3.5310,3.5230,3.5240,265
2012-11-13,00:50:00,3.5250,3.5330,3.5240,3.5300,249
2012-11-13,00:55:00,3.5310,3.5320,3.5260,3.5270,384
2012-11-13,01:00:00,3.5260,3.5360,3.5260,3.5350,408
2012-11-13,01:05:00,3.5350,3.5380,3.5310,3.5340,1104
2012-11-13,01:10:00,3.5340,3.5460,3.5340,3.5430,1203
2012-11-13,01:15:00,3.5430,3.5450,3.5350,3.5380,365
2012-11-13,01:20:00,3.5360,3.5410,3.5360,3.5400,326
2012-11-13,01:25:00,3.5400,3.5440,3.5360,3.5390,360
2012-11-13,01:30:00,3.5390,3.5450,3.5390,3.5440,371
2012-11-13,01:35:00,3.5440,3.5460,3.5420,3.5430,547
2012-11-13,01:40:00,3.5440,3.5470,3.5390,3.5390,463
2012-11-13,01:45:00,3.5390,3.5420,3.5380,3.5390,321
2012-11-13,01:50:00,3.5400,3.5410,3.5380,3.5410,244
2012-11-13,01:55:00,3.5410,3.5550,3.5400,3.5540,1390
2012-11-13,02:00:00,3.5550,3.5810,3.5530,3.5750,4625
2012-11-13,02:05:00,3.5770,3.5770,3.5690,3.5730,887
2012-11-13,02:10:00,3.5740,3.5760,3.5670,3.5700,523
2012-11-13,02:15:00,3.5700,3.5730,3.5680,3.5720,199
2012-11-13,02:20:00,3.5720,3.5800,3.5720,3.5770,1410
2012-11-13,02:25:00,3.5770,3.5950,3.5770,3.5850,2634
2012-11-13,02:30:00,3.5850,3.5960,3.5800,3.5830,1033
2012-11-13,02:35:00,3.5830,3.5900,3.5830,3.5880,287
2012-11-13,02:40:00,3.5880,3.5930,3.5850,3.5920,382
2012-11-13,02:45:00,3.5920,3.5930,3.5840,3.5860,202
2012-11-13,02:50:00,3.5850,3.5870,3.5800,3.5810,395
2012-11-13,02:55:00,3.5820,3.5880,3.5820,3.5830,212
2012-11-13,03:00:00,3.5840,3.5860,3.5740,3.5760,557
2012-11-13,03:05:00,3.5750,3.5840,3.5750,3.5820,323
2012-11-13,03:10:00,3.5810,3.5840,3.5760,3.5840,313
2012-11-13,03:15:00,3.5840,3.5890,3.5800,3.5820,692
2012-11-13,03:20:00,3.5820,3.5840,3.5750,3.5760,998
2012-11-13,03:25:00,3.5760,3.5790,3.5660,3.5700,2174
2012-11-13,03:30:00,3.5680,3.5710,3.5660,3.5690,724
2012-11-13,03:35:00,3.5690,3.5700,3.5670,3.5670,146
2012-11-13,03:40:00,3.5670,3.5680,3.5660,3.5680,178
2012-11-13,03:45:00,3.5680,3.5690,3.5670,3.5690,77
2012-11-13,03:50:00,3.5680,3.5720,3.5680,3.5720,141
2012-11-13,03:55:00,3.5720,3.5760,3.5710,3.5760,258
2012-11-13,04:00:00,3.5770,3.5770,3.5700,3.5700,108
2012-11-13,04:05:00,3.5700,3.5710,3.5690,3.5700,36
2012-11-13,04:10:00,3.5690,3.5700,3.5690,3.5690,28
2012-11-13,04:15:00,3.5690,3.5700,3.5680,3.5680,97
2012-11-13,04:20:00,3.5690,3.5700,3.5690,3.5700,18
2012-11-13,04:25:00,3.5700,3.5700,3.5680,3.5690,73
2012-11-13,04:30:00,3.5690,3.5690,3.5670,3.5670,70
2012-11-13,04:35:00,3.5670,3.5700,3.5660,3.5700,346
2012-11-13,04:40:00,3.5690,3.5740,3.5680,3.5730,289
2012-11-13,04:45:00,3.5720,3.5770,3.5710,3.5760,295
2012-11-13,04:50:00,3.5760,3.5780,3.5750,3.5760,165
2012-11-13,04:55:00,3.5760,3.5770,3.5710,3.5710,306
2012-11-13,05:00:00,3.5710,3.5720,3.5690,3.5690,104
2012-11-13,05:05:00,3.5690,3.5730,3.5690,3.5700,77
2012-11-13,05:10:00,3.5690,3.5720,3.5680,3.5700,137
2012-11-13,05:15:00,3.5700,3.5700,3.5690,3.5690,53
2012-11-13,05:20:00,3.5690,3.5730,3.5690,3.5720,62
2012-11-13,05:25:00,3.5730,3.5740,3.5710,3.5710,32
2012-11-13,05:30:00,3.5710,3.5720,3.5700,3.5700,15
2012-11-13,05:35:00,3.5710,3.5710,3.5700,3.5710,13
2012-11-13,05:40:00,3.5710,3.5710,3.5700,3.5700,22
2012-11-13,05:45:00,3.5690,3.5700,3.5680,3.5700,16
2012-11-13,05:50:00,3.5680,3.5680,3.5680,3.5680,7
2012-11-13,05:55:00,3.5680,3.5690,3.5680,3.5680,20
2012-11-13,06:00:00,3.5680,3.5690,3.5670,3.5680,19
2012-11-13,06:05:00,3.5680,3.5710,3.5670,3.5710,32
2012-11-13,06:10:00,3.5710,3.5720,3.5700,3.5700,36
2012-11-13,07:00:00,3.5700,3.5700,3.5660,3.5680,26
2012-11-13,07:10:00,3.5660,3.5680,3.5650,3.5650,3
2012-11-13,07:15:00,3.5680,3.5680,3.5660,3.5660,2
2012-11-13,07:20:00,3.5650,3.5650,3.5650,3.5650,1
2012-11-13,07:25:00,3.5630,3.5650,3.5600,3.5650,11
2012-11-13,07:55:00,3.5610,3.5620,3.5610,3.5620,2
2012-11-13,08:00:00,3.5610,3.5610,3.5600,3.5600,4
2012-11-13,08:05:00,3.5620,3.5680,3.5620,3.5680,47
2012-11-13,08:10:00,3.5690,3.5690,3.5690,3.5690,5
2012-11-13,08:15:00,3.5690,3.5690,3.5690,3.5690,11
2012-11-13,08:20:00,3.5700,3.5700,3.5670,3.5670,21
2012-11-13,08:25:00,3.5680,3.5700,3.5680,3.5700,2
2012-11-13,08:30:00,3.5690,3.5710,3.5690,3.5710,18
2012-11-13,08:35:00,3.5720,3.5720,3.5720,3.5720,3
2012-11-13,08:45:00,3.5700,3.5700,3.5700,3.5700,1
2012-11-13,08:50:00,3.5690,3.5710,3.5690,3.5700,11
2012-11-13,08:55:00,3.5730,3.5750,3.5720,3.5750,30
2012-11-13,09:00:00,3.5750,3.5790,3.5750,3.5770,68
2012-11-13,09:05:00,3.5790,3.5830,3.5750,3.5820,198
2012-11-13,09:10:00,3.5810,3.5830,3.5800,3.5830,74
2012-11-13,09:15:00,3.5820,3.5850,3.5820,3.5840,73
2012-11-13,09:20:00,3.5850,3.5870,3.5840,3.5870,56
2012-11-13,09:25:00,3.5860,3.5880,3.5860,3.5860,18
2012-11-13,09:30:00,3.5860,3.5900,3.5860,3.5900,78
2012-11-13,09:35:00,3.5900,3.5930,3.5900,3.5910,65
2012-11-13,09:40:00,3.5920,3.5930,3.5800,3.5860,115
2012-11-13,09:45:00,3.5820,3.5910,3.5820,3.5910,48
2012-11-13,09:50:00,3.5900,3.5940,3.5900,3.5940,24
2012-11-13,09:55:00,3.5910,3.5950,3.5910,3.5950,8
2012-11-13,10:00:00,3.5920,3.5940,3.5920,3.5940,15
2012-11-13,10:05:00,3.5940,3.5970,3.5930,3.5970,169
2012-11-13,10:10:00,3.5960,3.5990,3.5900,3.5900,87
2012-11-13,10:15:00,3.5910,3.6000,3.5870,3.5970,114
2012-11-13,10:20:00,3.5930,3.6050,3.5930,3.6050,182
2012-11-13,10:25:00,3.6040,3.6060,3.6030,3.6050,62
2012-11-13,10:30:00,3.6060,3.6090,3.6050,3.6070,39
2012-11-13,10:35:00,3.6070,3.6100,3.6060,3.6100,180
2012-11-13,10:40:00,3.6080,3.6110,3.6080,3.6110,35
2012-11-13,10:45:00,3.6090,3.6100,3.6050,3.6050,13
2012-11-13,10:50:00,3.6050,3.6050,3.6050,3.6050,11
2012-11-13,10:55:00,3.6030,3.6050,3.6030,3.6050,25
2012-11-13,11:00:00,3.6030,3.6050,3.6020,3.6020,20
2012-11-13,11:05:00,3.6020,3.6020,3.6020,3.6020,2
2012-11-13,11:10:00,3.6030,3.6040,3.6030,3.6040,7
2012-11-13,11:15:00,3.6040,3.6040,3.6040,3.6040,8
2012-11-13,11:20:00,3.6040,3.6040,3.6000,3.6000,5
2012-11-13,11:25:00,3.5980,3.6020,3.5960,3.6020,22
2012-11-13,11:30:00,3.5970,3.5970,3.5950,3.5950,46
2012-11-13,11:35:00,3.5960,3.5960,3.5950,3.5960,6
2012-11-13,11:40:00,3.5960,3.5960,3.5960,3.5960,1
2012-11-13,11:50:00,3.5970,3.5970,3.5950,3.5950,45
2012-11-13,11:55:00,3.5950,3.5950,3.5950,3.5950,5
2012-11-13,12:00:00,3.5960,3.5960,3.5950,3.5950,28
2012-11-13,12:10:00,3.5930,3.5960,3.5930,3.5960,6
2012-11-13,12:15:00,3.5930,3.5930,3.5930,3.5930,1
2012-11-13,12:20:00,3.5930,3.5930,3.5930,3.5930,1
2012-11-13,12:25:00,3.5930,3.5930,3.5920,3.5920,8
2012-11-13,12:30:00,3.5910,3.5910,3.5910,3.5910,1
2012-11-13,12:40:00,3.5910,3.5930,3.5910,3.5930,4
2012-11-13,12:45:00,3.5910,3.5910,3.5910,3.5910,2
2012-11-13,12:50:00,3.5920,3.5920,3.5920,3.5920,2
2012-11-13,13:00:00,3.5920,3.5920,3.5900,3.5900,25
2012-11-13,13:05:00,3.5900,3.5920,3.5900,3.5920,12
2012-11-13,13:15:00,3.5920,3.5920,3.5920,3.5920,5
2012-11-13,13:20:00,3.5910,3.5910,3.5910,3.5910,2
2012-11-13,13:25:00,3.5900,3.5900,3.5900,3.5900,17
2012-11-13,13:30:00,3.5900,3.5900,3.5870,3.5880,61
2012-11-13,13:35:00,3.5890,3.5890,3.5810,3.5850,71
2012-11-13,13:40:00,3.5800,3.5820,3.5800,3.5820,4
2012-11-13,13:45:00,3.5820,3.5830,3.5810,3.5820,8
2012-11-13,13:50:00,3.5840,3.5840,3.5820,3.5820,2
2012-11-13,13:55:00,3.5810,3.5840,3.5810,3.5840,16
2012-11-13,14:00:00,3.5810,3.5810,3.5800,3.5800,6
2012-11-13,14:05:00,3.5810,3.5820,3.5800,3.5820,11
2012-11-13,14:10:00,3.5820,3.5820,3.5810,3.5810,5
2012-11-13,14:20:00,3.5810,3.5880,3.5810,3.5880,26
2012-11-13,14:25:00,3.5840,3.5840,3.5840,3.5840,1
2012-11-13,14:30:00,3.5820,3.5820,3.5820,3.5820,1
2012-11-13,14:40:00,3.5850,3.5850,3.5850,3.5850,5
2012-11-13,14:45:00,3.5810,3.5810,3.5810,3.5810,1
2012-11-13,14:50:00,3.5850,3.5850,3.5850,3.5850,1
2012-11-13,15:00:00,3.5820,3.5850,3.5820,3.5850,7
2012-11-13,15:10:00,3.5850,3.5920,3.5850,3.5900,11
2012-11-13,15:15:00,3.5880,3.5880,3.5880,3.5880,4
2012-11-13,15:20:00,3.5890,3.5890,3.5870,3.5870,2
2012-11-13,15:25:00,3.5870,3.5900,3.5870,3.5900,3
2012-11-13,15:30:00,3.5910,3.5920,3.5910,3.5920,7
2012-11-13,15:45:00,3.5920,3.5920,3.5920,3.5920,1
2012-11-13,15:50:00,3.5930,3.5930,3.5910,3.5910,2
2012-11-13,15:55:00,3.5890,3.5890,3.5890,3.5890,1
2012-11-13,16:00:00,3.5890,3.5900,3.5890,3.5900,13
2012-11-13,16:05:00,3.5880,3.5880,3.5840,3.5840,26
2012-11-13,16:10:00,3.5840,3.5840,3.5840,3.5840,6
2012-11-13,16:15:00,3.5840,3.5860,3.5840,3.5840,7
2012-11-13,16:20:00,3.5840,3.5840,3.5840,3.5840,7
2012-11-13,16:25:00,3.5840,3.5840,3.5840,3.5840,3
2012-11-13,16:30:00,3.5850,3.5860,3.5850,3.5860,7
2012-11-13,16:40:00,3.5840,3.5870,3.5840,3.5870,11
2012-11-13,16:50:00,3.5870,3.5910,3.5870,3.5910,12
2012-11-13,16:55:00,3.5910,3.5910,3.5900,3.5900,6
2012-11-13,17:00:00,3.5840,3.5880,3.5820,3.5880,15
2012-11-13,17:05:00,3.5840,3.5860,3.5830,3.5850,19
2012-11-13,17:10:00,3.5870,3.5900,3.5830,3.5890,30
2012-11-13,17:15:00,3.5870,3.5970,3.5830,3.5830,62
2012-11-13,17:20:00,3.5820,3.5920,3.5810,3.5850,50
2012-11-13,17:25:00,3.5880,3.5930,3.5840,3.5880,37
2012-11-13,17:30:00,3.5930,3.5950,3.5880,3.5950,26
2012-11-13,17:35:00,3.5950,3.5960,3.5900,3.5930,23
2012-11-13,17:40:00,3.5940,3.6040,3.5850,3.5850,162
2012-11-13,17:45:00,3.5840,3.5850,3.5800,3.5830,48
2012-11-13,17:50:00,3.5830,3.5980,3.5830,3.5950,95
2012-11-13,17:55:00,3.5960,3.6040,3.5960,3.6040,32
2012-11-13,18:00:00,3.6030,3.6030,3.6000,3.6000,20
2012-11-13,18:05:00,3.6000,3.6000,3.5900,3.5990,61
2012-11-13,18:10:00,3.5990,3.6000,3.5980,3.6000,22
2012-11-13,18:15:00,3.5960,3.5960,3.5880,3.5880,18
2012-11-13,18:20:00,3.5870,3.5900,3.5860,3.5880,26
2012-11-13,18:30:00,3.5880,3.5880,3.5860,3.5880,12
2012-11-13,18:35:00,3.5890,3.5900,3.5890,3.5900,10
2012-11-13,18:40:00,3.5900,3.5900,3.5880,3.5880,25
2012-11-13,18:45:00,3.5900,3.6040,3.5900,3.6030,97
2012-11-13,18:50:00,3.6030,3.6040,3.6030,3.6040,20
2012-11-13,18:55:00,3.6040,3.6040,3.6030,3.6030,4
2012-11-13,19:00:00,3.6030,3.6050,3.6010,3.6030,130
2012-11-13,19:05:00,3.6040,3.6050,3.6030,3.6050,33
2012-11-13,19:10:00,3.6050,3.6060,3.6020,3.6040,29
2012-11-13,19:15:00,3.6040,3.6050,3.6000,3.6010,176
2012-11-13,19:20:00,3.6020,3.6050,3.6020,3.6030,117
2012-11-13,19:25:00,3.6030,3.6050,3.6000,3.6030,53
2012-11-13,19:30:00,3.6040,3.6080,3.6040,3.6060,38
2012-11-13,19:35:00,3.6040,3.6050,3.6020,3.6040,20
2012-11-13,19:40:00,3.6020,3.6050,3.6000,3.6000,121
2012-11-13,19:45:00,3.6000,3.6010,3.5940,3.5980,73
2012-11-13,19:50:00,3.5980,3.5990,3.5960,3.5970,21
2012-11-13,19:55:00,3.5960,3.5980,3.5950,3.5970,22
2012-11-13,20:00:00,3.5970,3.6010,3.5940,3.6010,94
2012-11-13,20:05:00,3.6000,3.6000,3.5900,3.5940,99
2012-11-13,20:10:00,3.5930,3.5940,3.5870,3.5880,75
2012-11-13,20:15:00,3.5870,3.5880,3.5830,3.5840,84
2012-11-13,20:20:00,3.5840,3.5890,3.5830,3.5890,62
2012-11-13,20:25:00,3.5910,3.6020,3.5910,3.6010,429
2012-11-13,20:30:00,3.6010,3.6010,3.5870,3.5870,188
2012-11-13,20:35:00,3.5880,3.5950,3.5870,3.5920,100
2012-11-13,20:40:00,3.5930,3.6020,3.5930,3.6010,532
2012-11-13,20:45:00,3.6000,3.6000,3.5960,3.5970,68
2012-11-13,20:50:00,3.5990,3.6010,3.5960,3.5980,130
2012-11-13,20:55:00,3.6000,3.6030,3.5970,3.5980,318
2012-11-13,21:00:00,3.6000,3.6040,3.5970,3.6000,244
2012-11-13,21:05:00,3.6010,3.6070,3.6000,3.6060,453
2012-11-13,21:10:00,3.6070,3.6300,3.6070,3.6240,2203
2012-11-13,21:15:00,3.6240,3.6410,3.6240,3.6350,1309
2012-11-13,21:20:00,3.6350,3.6350,3.6290,3.6310,338
2012-11-13,21:25:00,3.6310,3.6350,3.6280,3.6340,597
2012-11-13,21:30:00,3.6340,3.6630,3.6340,3.6590,1857
2012-11-13,21:35:00,3.6580,3.6590,3.6510,3.6520,1104
2012-11-13,21:40:00,3.6510,3.6540,3.6470,3.6480,836
2012-11-13,21:45:00,3.6480,3.6540,3.6440,3.6490,757
2012-11-13,21:50:00,3.6490,3.6500,3.6430,3.6450,287
2012-11-13,21:55:00,3.6460,3.6590,3.6440,3.6550,1286
2012-11-13,22:00:00,3.6550,3.6850,3.6510,3.6810,6790
2012-11-13,22:05:00,3.6810,3.6850,3.6750,3.6780,1575
2012-11-13,22:10:00,3.6790,3.6980,3.6750,3.6880,2978
2012-11-13,22:15:00,3.6880,3.6900,3.6800,3.6860,1899
2012-11-13,22:20:00,3.6870,3.6890,3.6760,3.6810,1498
2012-11-13,22:25:00,3.6820,3.6930,3.6810,3.6900,1525
2012-11-13,22:30:00,3.6900,3.6900,3.6790,3.6840,1042
2012-11-13,22:35:00,3.6850,3.6940,3.6830,3.6930,1631
2012-11-13,22:40:00,3.6940,3.7070,3.6920,3.7000,3418
2012-11-13,22:45:00,3.7010,3.7070,3.6970,3.6990,1650
2012-11-13,22:50:00,3.7000,3.7150,3.6980,3.7130,4373
2012-11-13,22:55:00,3.7130,3.7150,3.7020,3.7060,2454
2012-11-13,23:00:00,3.7070,3.7140,3.7050,3.7110,904
2012-11-13,23:05:00,3.7100,3.7110,3.6980,3.7020,1637
2012-11-13,23:10:00,3.7020,3.7100,3.7000,3.7070,580
2012-11-13,23:15:00,3.7070,3.7100,3.7050,3.7090,579
2012-11-13,23:20:00,3.7090,3.7110,3.7060,3.7070,777
2012-11-13,23:25:00,3.7080,3.7080,3.7020,3.7050,664
2012-11-13,23:30:00,3.7050,3.7090,3.6990,3.7080,1026
2012-11-13,23:35:00,3.7090,3.7160,3.7080,3.7160,1462
2012-11-13,23:40:00,3.7160,3.7180,3.7050,3.7100,1660
2012-11-13,23:45:00,3.7100,3.7170,3.7100,3.7150,694
2012-11-13,23:50:00,3.7160,3.7250,3.7140,3.7150,2767
2012-11-13,23:55:00,3.7160,3.7170,3.7120,3.7130,483
2012-11-14,00:00:00,3.7140,3.7250,3.7140,3.7230,1431
2012-11-14,00:05:00,3.7220,3.7260,3.7210,3.7230,998
2012-11-14,00:10:00,3.7220,3.7230,3.7150,3.7180,497
2012-11-14,00:15:00,3.7180,3.7230,3.7090,3.7100,1027
2012-11-14,00:20:00,3.7110,3.7150,3.7090,3.7120,977
2012-11-14,00:25:00,3.7130,3.7390,3.7120,3.7370,2980
2012-11-14,00:30:00,3.7360,3.7380,3.7220,3.7220,1778
2012-11-14,00:35:00,3.7220,3.7280,3.7170,3.7220,1554
2012-11-14,00:40:00,3.7230,3.7300,3.7200,3.7210,897
2012-11-14,00:45:00,3.7210,3.7250,3.7170,3.7210,523
2012-11-14,00:50:00,3.7220,3.7280,3.7180,3.7190,472
2012-11-14,00:55:00,3.7190,3.7220,3.7120,3.7140,573
2012-11-14,01:00:00,3.7160,3.7180,3.7070,3.7100,1119
2012-11-14,01:05:00,3.7100,3.7210,3.7100,3.7200,918
2012-11-14,01:10:00,3.7200,3.7220,3.7130,3.7140,868
2012-11-14,01:15:00,3.7140,3.7160,3.7110,3.7120,353
2012-11-14,01:20:00,3.7110,3.7140,3.7080,3.7120,443
2012-11-14,01:25:00,3.7130,3.7140,3.7090,3.7110,212
2012-11-14,01:30:00,3.7110,3.7170,3.7090,3.7160,383
2012-11-14,01:35:00,3.7160,3.7170,3.7090,3.7150,553
2012-11-14,01:40:00,3.7150,3.7170,3.7050,3.7050,620
2012-11-14,01:45:00,3.7050,3.7090,3.7000,3.7070,1481
2012-11-14,01:50:00,3.7060,3.7120,3.7060,3.7100,781
2012-11-14,01:55:00,3.7100,3.7160,3.7090,3.7110,302
2012-11-14,02:00:00,3.7100,3.7140,3.7080,3.7090,544
2012-11-14,02:05:00,3.7090,3.7130,3.7060,3.7120,568
2012-11-14,02:10:00,3.7120,3.7250,3.7100,3.7240,1568
2012-11-14,02:15:00,3.7240,3.7300,3.7210,3.7250,739
2012-11-14,02:20:00,3.7250,3.7300,3.7200,3.7240,757
2012-11-14,02:25:00,3.7250,3.7330,3.7230,3.7320,833
2012-11-14,02:30:00,3.7320,3.7340,3.7260,3.7300,539
2012-11-14,02:35:00,3.7290,3.7310,3.7200,3.7270,647
2012-11-14,02:40:00,3.7260,3.7270,3.7180,3.7190,385
2012-11-14,02:45:00,3.7190,3.7260,3.7160,3.7180,687
2012-11-14,02:50:00,3.7170,3.7260,3.7160,3.7240,407
2012-11-14,02:55:00,3.7240,3.7260,3.7200,3.7240,240
2012-11-14,03:00:00,3.7240,3.7310,3.7210,3.7240,581
2012-11-14,03:05:00,3.7240,3.7290,3.7210,3.7270,563
2012-11-14,03:10:00,3.7270,3.7450,3.7270,3.7420,3288
2012-11-14,03:15:00,3.7420,3.7450,3.7400,3.7420,1020
2012-11-14,03:20:00,3.7430,3.7430,3.7290,3.7370,1049
2012-11-14,03:25:00,3.7370,3.7420,3.7320,3.7410,4581
2012-11-14,03:30:00,3.7420,3.7420,3.7370,3.7400,951
2012-11-14,03:35:00,3.7410,3.7450,3.7390,3.7400,439
2012-11-14,03:40:00,3.7400,3.7420,3.7350,3.7410,319
2012-11-14,03:45:00,3.7410,3.7410,3.7370,3.7400,91
2012-11-14,03:50:00,3.7390,3.7400,3.7360,3.7370,90
2012-11-14,03:55:00,3.7360,3.7360,3.7350,3.7350,65
2012-11-14,04:00:00,3.7350,3.7350,3.7310,3.7330,203
2012-11-14,04:05:00,3.7320,3.7340,3.7310,3.7310,87
2012-11-14,04:10:00,3.7310,3.7330,3.7300,3.7300,156
2012-11-14,04:15:00,3.7310,3.7310,3.7270,3.7310,286
2012-11-14,04:20:00,3.7310,3.7330,3.7290,3.7300,149
2012-11-14,04:25:00,3.7300,3.7340,3.7290,3.7340,73
2012-11-14,04:30:00,3.7330,3.7370,3.7330,3.7370,337
2012-11-14,04:35:00,3.7370,3.7420,3.7370,3.7400,262
2012-11-14,04:40:00,3.7400,3.7460,3.7400,3.7450,426
2012-11-14,04:45:00,3.7440,3.7480,3.7420,3.7440,150
2012-11-14,04:50:00,3.7440,3.7440,3.7410,3.7420,86
2012-11-14,04:55:00,3.7420,3.7430,3.7410,3.7410,119
2012-11-14,05:00:00,3.7410,3.7440,3.7410,3.7440,72
2012-11-14,05:05:00,3.7440,3.7450,3.7430,3.7430,21
2012-11-14,05:10:00,3.7440,3.7450,3.7420,3.7450,36
2012-11-14,05:15:00,3.7460,3.7460,3.7420,3.7430,54
2012-11-14,05:20:00,3.7430,3.7460,3.7420,3.7460,40
2012-11-14,05:25:00,3.7470,3.7470,3.7420,3.7440,35
2012-11-14,05:30:00,3.7450,3.7470,3.7450,3.7460,103
2012-11-14,05:35:00,3.7460,3.7480,3.7390,3.7480,88
2012-11-14,05:40:00,3.7490,3.7520,3.7480,3.7510,94
2012-11-14,05:45:00,3.7490,3.7520,3.7490,3.7500,24
2012-11-14,05:50:00,3.7500,3.7500,3.7480,3.7490,37
2012-11-14,05:55:00,3.7490,3.7510,3.7490,3.7510,25
2012-11-14,06:00:00,3.7520,3.7600,3.7510,3.7600,188
2012-11-14,06:05:00,3.7600,3.7650,3.7600,3.7640,419
2012-11-14,06:10:00,3.7640,3.7750,3.7640,3.7700,412
2012-11-14,07:00:00,3.7830,3.7950,3.7810,3.7900,280
2012-11-14,07:05:00,3.7900,3.7900,3.7880,3.7880,25
2012-11-14,07:10:00,3.7880,3.7880,3.7830,3.7870,25
2012-11-14,07:15:00,3.7860,3.7860,3.7840,3.7850,5
2012-11-14,07:20:00,3.7840,3.7850,3.7830,3.7850,3
2012-11-14,07:25:00,3.7850,3.7870,3.7850,3.7870,5
2012-11-14,07:30:00,3.7860,3.7890,3.7860,3.7890,35
2012-11-14,07:35:00,3.7870,3.7870,3.7870,3.7870,3
2012-11-14,07:40:00,3.7880,3.7880,3.7870,3.7880,6
2012-11-14,07:45:00,3.7880,3.7880,3.7880,3.7880,6
2012-11-14,07:50:00,3.7890,3.7890,3.7880,3.7880,4
2012-11-14,07:55:00,3.7870,3.7870,3.7860,3.7870,5
2012-11-14,08:00:00,3.7880,3.7890,3.7880,3.7890,19
2012-11-14,08:05:00,3.7890,3.7890,3.7860,3.7860,15
2012-11-14,08:10:00,3.7850,3.7920,3.7850,3.7920,61
2012-11-14,08:15:00,3.7930,3.7930,3.7870,3.7870,14
2012-11-14,08:20:00,3.7870,3.7870,3.7860,3.7870,5
2012-11-14,08:25:00,3.7870,3.7870,3.7850,3.7850,2
2012-11-14,08:30:00,3.7860,3.7860,3.7860,3.7860,2
2012-11-14,08:40:00,3.7860,3.7860,3.7860,3.7860,2
2012-11-14,08:45:00,3.7850,3.7880,3.7850,3.7870,9
2012-11-14,08:50:00,3.7860,3.7860,3.7850,3.7850,6
2012-11-14,08:55:00,3.7850,3.7850,3.7840,3.7840,32
2012-11-14,09:00:00,3.7850,3.7880,3.7850,3.7850,29
2012-11-14,09:05:00,3.7870,3.7880,3.7870,3.7880,11
2012-11-14,09:10:00,3.7890,3.7900,3.7870,3.7880,45
2012-11-14,09:15:00,3.7880,3.7890,3.7880,3.7890,6
2012-11-14,09:20:00,3.7890,3.7890,3.7880,3.7880,3
2012-11-14,09:25:00,3.7880,3.7930,3.7880,3.7880,13
2012-11-14,09:30:00,3.7880,3.7880,3.7880,3.7880,6
2012-11-14,09:35:00,3.7890,3.7900,3.7890,3.7900,2
2012-11-14,09:40:00,3.7900,3.7910,3.7870,3.7880,16
2012-11-14,09:50:00,3.7880,3.7910,3.7880,3.7910,4
2012-11-14,09:55:00,3.7880,3.7880,3.7880,3.7880,14
2012-11-14,10:00:00,3.7900,3.7900,3.7870,3.7870,38
2012-11-14,10:05:00,3.7860,3.7860,3.7860,3.7860,12
2012-11-14,10:10:00,3.7860,3.7860,3.7840,3.7860,40
2012-11-14,10:15:00,3.7890,3.7920,3.7890,3.7920,20
2012-11-14,10:20:00,3.7890,3.7890,3.7880,3.7880,4
2012-11-14,10:25:00,3.7850,3.7850,3.7830,3.7830,17
2012-11-14,10:30:00,3.7850,3.7850,3.7850,3.7850,1
2012-11-14,10:35:00,3.7850,3.7850,3.7830,3.7830,22
2012-11-14,10:40:00,3.7830,3.7860,3.7830,3.7850,21
2012-11-14,10:45:00,3.7860,3.7860,3.7840,3.7860,5
2012-11-14,10:50:00,3.7840,3.7860,3.7840,3.7860,13
2012-11-14,10:55:00,3.7850,3.7850,3.7850,3.7850,1
2012-11-14,11:00:00,3.7860,3.7860,3.7850,3.7850,5
2012-11-14,11:05:00,3.7860,3.7880,3.7860,3.7880,3
2012-11-14,11:10:00,3.7850,3.7850,3.7840,3.7840,3
2012-11-14,11:15:00,3.7840,3.7840,3.7830,3.7840,36
2012-11-14,11:20:00,3.7870,3.7870,3.7840,3.7840,3
2012-11-14,11:25:00,3.7840,3.7840,3.7830,3.7830,25
2012-11-14,11:30:00,3.7840,3.7840,3.7830,3.7830,26
2012-11-14,11:35:00,3.7840,3.7850,3.7830,3.7840,16
2012-11-14,11:40:00,3.7830,3.7840,3.7830,3.7840,27
2012-11-14,11:45:00,3.7830,3.7830,3.7830,3.7830,5
2012-11-14,11:50:00,3.7850,3.7850,3.7830,3.7830,8
2012-11-14,11:55:00,3.7830,3.7830,3.7810,3.7810,35
2012-11-14,12:00:00,3.7810,3.7830,3.7750,3.7830,65
2012-11-14,12:05:00,3.7820,3.7820,3.7820,3.7820,11
2012-11-14,12:10:00,3.7820,3.7820,3.7820,3.7820,3
2012-11-14,12:15:00,3.7810,3.7820,3.7810,3.7820,8
2012-11-14,12:20:00,3.7820,3.7830,3.7820,3.7820,50
2012-11-14,12:25:00,3.7820,3.7820,3.7810,3.7820,54
2012-11-14,12:30:00,3.7810,3.7840,3.7810,3.7830,93
2012-11-14,12:35:00,3.7830,3.7840,3.7810,3.7830,44
2012-11-14,12:40:00,3.7830,3.7830,3.7810,3.7810,66
2012-11-14,12:45:00,3.7810,3.7820,3.7810,3.7810,36
2012-11-14,12:50:00,3.7810,3.7810,3.7810,3.7810,17
2012-11-14,12:55:00,3.7810,3.7810,3.7740,3.7740,107
2012-11-14,13:00:00,3.7740,3.7780,3.7720,3.7720,116
2012-11-14,13:05:00,3.7730,3.7730,3.7660,3.7660,88
2012-11-14,13:10:00,3.7660,3.7670,3.7630,3.7670,95
2012-11-14,13:15:00,3.7640,3.7640,3.7600,3.7600,75
2012-11-14,13:20:00,3.7600,3.7600,3.7570,3.7580,50
2012-11-14,13:25:00,3.7580,3.7630,3.7580,3.7620,66
2012-11-14,13:30:00,3.7620,3.7680,3.7620,3.7640,65
2012-11-14,13:35:00,3.7630,3.7710,3.7630,3.7710,34
2012-11-14,13:40:00,3.7700,3.7750,3.7680,3.7680,83
2012-11-14,13:45:00,3.7680,3.7690,3.7610,3.7620,112
2012-11-14,13:50:00,3.7610,3.7630,3.7610,3.7620,20
2012-11-14,13:55:00,3.7640,3.7640,3.7640,3.7640,3
2012-11-14,14:00:00,3.7640,3.7640,3.7610,3.7630,35
2012-11-14,14:05:00,3.7640,3.7660,3.7620,3.7650,12
2012-11-14,14:10:00,3.7650,3.7660,3.7620,3.7640,4
2012-11-14,14:15:00,3.7650,3.7670,3.7630,3.7630,19
2012-11-14,14:20:00,3.7660,3.7660,3.7660,3.7660,2
2012-11-14,14:25:00,3.7640,3.7640,3.7640,3.7640,21
2012-11-14,14:30:00,3.7650,3.7660,3.7630,3.7630,27
2012-11-14,14:35:00,3.7630,3.7630,3.7620,3.7620,11
2012-11-14,14:40:00,3.7620,3.7620,3.7620,3.7620,2
2012-11-14,14:45:00,3.7630,3.7650,3.7620,3.7640,16
2012-11-14,14:50:00,3.7640,3.7650,3.7610,3.7640,15
2012-11-14,14:55:00,3.7640,3.7640,3.7610,3.7620,29
2012-11-14,15:00:00,3.7630,3.7630,3.7610,3.7620,69
2012-11-14,15:05:00,3.7630,3.7630,3.7610,3.7610,31
2012-11-14,15:10:00,3.7610,3.7620,3.7610,3.7610,22
2012-11-14,15:15:00,3.7610,3.7620,3.7610,3.7620,6
2012-11-14,15:20:00,3.7610,3.7610,3.7610,3.7610,3
2012-11-14,15:25:00,3.7610,3.7620,3.7610,3.7620,2
2012-11-14,15:30:00,3.7620,3.7620,3.7610,3.7620,11
2012-11-14,15:35:00,3.7610,3.7620,3.7610,3.7620,12
2012-11-14,15:40:00,3.7620,3.7630,3.7620,3.7630,3
2012-11-14,15:45:00,3.7620,3.7620,3.7620,3.7620,18
2012-11-14,15:50:00,3.7620,3.7620,3.7610,3.7610,18
2012-11-14,15:55:00,3.7610,3.7620,3.7610,3.7620,7
2012-11-14,16:00:00,3.7620,3.7620,3.7610,3.7610,14
2012-11-14,16:05:00,3.7620,3.7640,3.7620,3.7620,21
2012-11-14,16:10:00,3.7620,3.7640,3.7620,3.7630,30
2012-11-14,16:15:00,3.7630,3.7640,3.7620,3.7640,29
2012-11-14,16:20:00,3.7640,3.7670,3.7640,3.7660,16
2012-11-14,16:25:00,3.7650,3.7650,3.7630,3.7630,3
2012-11-14,16:35:00,3.7640,3.7650,3.7640,3.7650,3
2012-11-14,16:40:00,3.7630,3.7630,3.7620,3.7620,7
2012-11-14,16:45:00,3.7640,3.7640,3.7620,3.7620,4
2012-11-14,16:50:00,3.7620,3.7640,3.7610,3.7620,12
2012-11-14,16:55:00,3.7620,3.7620,3.7610,3.7620,27
2012-11-14,17:00:00,3.7630,3.7640,3.7620,3.7620,10
2012-11-14,17:05:00,3.7620,3.7660,3.7620,3.7650,52
2012-11-14,17:10:00,3.7640,3.7640,3.7630,3.7630,9
2012-11-14,17:15:00,3.7640,3.7640,3.7640,3.7640,22
2012-11-14,17:20:00,3.7640,3.7640,3.7620,3.7630,11
2012-11-14,17:25:00,3.7620,3.7640,3.7620,3.7620,9
2012-11-14,17:30:00,3.7620,3.7620,3.7620,3.7620,1
2012-11-14,17:35:00,3.7620,3.7630,3.7610,3.7630,14
2012-11-14,17:40:00,3.7630,3.7650,3.7610,3.7650,61
2012-11-14,17:45:00,3.7660,3.7670,3.7640,3.7660,16
2012-11-14,17:50:00,3.7650,3.7650,3.7640,3.7640,13
2012-11-14,17:55:00,3.7620,3.7640,3.7620,3.7630,24
2012-11-14,18:00:00,3.7620,3.7640,3.7620,3.7640,38
2012-11-14,18:05:00,3.7650,3.7650,3.7610,3.7630,16
2012-11-14,18:10:00,3.7640,3.7640,3.7630,3.7630,4
2012-11-14,18:15:00,3.7630,3.7630,3.7610,3.7630,16
2012-11-14,18:20:00,3.7630,3.7660,3.7630,3.7660,19
2012-11-14,18:25:00,3.7660,3.7740,3.7650,3.7740,99
2012-11-14,18:30:00,3.7740,3.7790,3.7740,3.7790,54
2012-11-14,18:35:00,3.7780,3.7810,3.7780,3.7810,41
2012-11-14,18:40:00,3.7810,3.7860,3.7810,3.7850,102
2012-11-14,18:45:00,3.7850,3.7850,3.7810,3.7820,32
2012-11-14,18:50:00,3.7810,3.7810,3.7740,3.7750,44
2012-11-14,18:55:00,3.7750,3.7800,3.7720,3.7800,50
2012-11-14,19:00:00,3.7790,3.7800,3.7740,3.7740,36
2012-11-14,19:05:00,3.7750,3.7770,3.7750,3.7750,30
2012-11-14,19:10:00,3.7750,3.7750,3.7710,3.7720,43
2012-11-14,19:15:00,3.7710,3.7760,3.7710,3.7740,61
2012-11-14,19:20:00,3.7750,3.7760,3.7740,3.7740,12
2012-11-14,19:25:00,3.7740,3.7770,3.7710,3.7730,60
2012-11-14,19:30:00,3.7740,3.7840,3.7720,3.7800,289
2012-11-14,19:35:00,3.7790,3.7830,3.7790,3.7820,43
2012-11-14,19:40:00,3.7830,3.7850,3.7810,3.7830,70
2012-11-14,19:45:00,3.7820,3.7820,3.7810,3.7820,35
2012-11-14,19:50:00,3.7810,3.7810,3.7710,3.7710,132
2012-11-14,19:55:00,3.7710,3.7820,3.7710,3.7770,114
2012-11-14,20:00:00,3.7770,3.7800,3.7750,3.7800,70
2012-11-14,20:05:00,3.7800,3.7860,3.7800,3.7860,106
2012-11-14,20:10:00,3.7860,3.7870,3.7810,3.7840,150
2012-11-14,20:15:00,3.7830,3.7870,3.7830,3.7860,94
2012-11-14,20:20:00,3.7850,3.7880,3.7830,3.7850,116
2012-11-14,20:25:00,3.7850,3.7860,3.7850,3.7860,61
2012-11-14,20:30:00,3.7860,3.7870,3.7830,3.7830,102
2012-11-14,20:35:00,3.7830,3.7960,3.7830,3.7960,382
2012-11-14,20:40:00,3.7940,3.7950,3.7890,3.7950,205
2012-11-14,20:45:00,3.7950,3.8040,3.7920,3.8020,617
2012-11-14,20:50:00,3.8040,3.8060,3.8000,3.8010,318
2012-11-14,20:55:00,3.8000,3.8010,3.7940,3.7960,296
2012-11-14,21:00:00,3.7960,3.7980,3.7930,3.7940,268
2012-11-14,21:05:00,3.7940,3.7950,3.7860,3.7880,483
2012-11-14,21:10:00,3.7870,3.7900,3.7830,3.7840,645
2012-11-14,21:15:00,3.7850,3.7870,3.7680,3.7740,961
2012-11-14,21:20:00,3.7740,3.7880,3.7700,3.7870,772
2012-11-14,21:25:00,3.7880,3.7890,3.7840,3.7880,360
2012-11-14,21:30:00,3.7900,3.8020,3.7900,3.7940,1107
2012-11-14,21:35:00,3.7940,3.7950,3.7720,3.7760,1139
2012-11-14,21:40:00,3.7780,3.7850,3.7710,3.7710,594
2012-11-14,21:45:00,3.7710,3.7820,3.7550,3.7740,2060
2012-11-14,21:50:00,3.7740,3.7760,3.7620,3.7640,583
2012-11-14,21:55:00,3.7630,3.7680,3.7590,3.7630,804
2012-11-14,22:00:00,3.7630,3.7670,3.7530,3.7600,2292
2012-11-14,22:05:00,3.7590,3.7670,3.7550,3.7590,1253
2012-11-14,22:10:00,3.7590,3.7690,3.7580,3.7650,1641
2012-11-14,22:15:00,3.7650,3.7650,3.7460,3.7520,1511
2012-11-14,22:20:00,3.7510,3.7530,3.7400,3.7500,1756
2012-11-14,22:25:00,3.7500,3.7600,3.7500,3.7530,1105
2012-11-14,22:30:00,3.7530,3.7620,3.7530,3.7620,584
2012-11-14,22:35:00,3.7620,3.7650,3.7600,3.7610,648
2012-11-14,22:40:00,3.7610,3.7680,3.7530,3.7630,1815
2012-11-14,22:45:00,3.7640,3.7640,3.7450,3.7490,2110
2012-11-14,22:50:00,3.7490,3.7530,3.7350,3.7370,1444
2012-11-14,22:55:00,3.7370,3.7510,3.7240,3.7500,2831
2012-11-14,23:00:00,3.7510,3.7600,3.7490,3.7500,992
2012-11-14,23:05:00,3.7500,3.7820,3.7500,3.7760,2044
2012-11-14,23:10:00,3.7760,3.7850,3.7710,3.7810,2312
2012-11-14,23:15:00,3.7820,3.7930,3.7790,3.7850,1526
2012-11-14,23:20:00,3.7850,3.7860,3.7800,3.7820,561
2012-11-14,23:25:00,3.7820,3.7920,3.7810,3.7850,843
2012-11-14,23:30:00,3.7850,3.7860,3.7720,3.7750,942
2012-11-14,23:35:00,3.7760,3.7770,3.7700,3.7760,488
2012-11-14,23:40:00,3.7770,3.7830,3.7770,3.7810,387
2012-11-14,23:45:00,3.7810,3.7890,3.7800,3.7850,973
2012-11-14,23:50:00,3.7850,3.7890,3.7840,3.7880,549
2012-11-14,23:55:00,3.7890,3.7960,3.7890,3.7930,1325
2012-11-15,00:00:00,3.7930,3.8120,3.7920,3.8100,3105
2012-11-15,00:05:00,3.8110,3.8230,3.8070,3.8140,3014
2012-11-15,00:10:00,3.8140,3.8270,3.8120,3.8220,1963
2012-11-15,00:15:00,3.8220,3.8230,3.8110,3.8130,1096
2012-11-15,00:20:00,3.8140,3.8140,3.8040,3.8050,985
2012-11-15,00:25:00,3.8050,3.8160,3.8040,3.8050,900
2012-11-15,00:30:00,3.8050,3.8120,3.8050,3.8070,718
2012-11-15,00:35:00,3.8080,3.8180,3.8070,3.8180,847
2012-11-15,00:40:00,3.8180,3.8210,3.8080,3.8080,835
2012-11-15,00:45:00,3.8080,3.8100,3.8040,3.8060,360
2012-11-15,00:50:00,3.8060,3.8130,3.8040,3.8040,276
2012-11-15,00:55:00,3.8040,3.8080,3.7960,3.7980,533
2012-11-15,01:00:00,3.7980,3.7980,3.7810,3.7810,1465
2012-11-15,01:05:00,3.7820,3.7850,3.7740,3.7840,1447
2012-11-15,01:10:00,3.7850,3.7920,3.7840,3.7900,615
2012-11-15,01:15:00,3.7900,3.7930,3.7900,3.7930,194
2012-11-15,01:20:00,3.7920,3.7950,3.7890,3.7950,379
2012-11-15,01:25:00,3.7950,3.7970,3.7940,3.7960,356
2012-11-15,01:30:00,3.7950,3.8020,3.7930,3.8020,669
2012-11-15,01:35:00,3.8010,3.8030,3.7970,3.7990,574
2012-11-15,01:40:00,3.7990,3.8080,3.7990,3.8000,793
2012-11-15,01:45:00,3.8000,3.8000,3.7910,3.7920,474
2012-11-15,01:50:00,3.7920,3.7960,3.7860,3.7870,471
2012-11-15,01:55:00,3.7870,3.7920,3.7830,3.7870,353
2012-11-15,02:00:00,3.7870,3.7940,3.7860,3.7930,186
2012-11-15,02:05:00,3.7940,3.7940,3.7900,3.7940,133
2012-11-15,02:10:00,3.7940,3.7990,3.7920,3.7960,309
2012-11-15,02:15:00,3.7960,3.7960,3.7880,3.7900,204
2012-11-15,02:20:00,3.7900,3.7900,3.7770,3.7790,669
2012-11-15,02:25:00,3.7780,3.7890,3.7780,3.7830,420
2012-11-15,02:30:00,3.7820,3.7830,3.7770,3.7800,340
2012-11-15,02:35:00,3.7800,3.7820,3.7760,3.7780,244
2012-11-15,02:40:00,3.7780,3.7790,3.7590,3.7690,1437
2012-11-15,02:45:00,3.7690,3.7740,3.7650,3.7690,438
2012-11-15,02:50:00,3.7700,3.7720,3.7590,3.7620,616
2012-11-15,02:55:00,3.7620,3.7720,3.7620,3.7680,357
2012-11-15,03:00:00,3.7670,3.7750,3.7620,3.7740,888
2012-11-15,03:05:00,3.7750,3.7760,3.7600,3.7600,749
2012-11-15,03:10:00,3.7600,3.7750,3.7600,3.7720,865
2012-11-15,03:15:00,3.7720,3.7730,3.7600,3.7600,1131
2012-11-15,03:20:00,3.7590,3.7610,3.7550,3.7580,1189
2012-11-15,03:25:00,3.7570,3.7660,3.7520,3.7650,2727
2012-11-15,03:30:00,3.7650,3.7710,3.7640,3.7690,786
2012-11-15,03:35:00,3.7700,3.7700,3.7620,3.7630,270
2012-11-15,03:40:00,3.7640,3.7670,3.7640,3.7650,191
2012-11-15,03:45:00,3.7650,3.7660,3.7640,3.7650,166
2012-11-15,03:50:00,3.7640,3.7640,3.7620,3.7630,143
2012-11-15,03:55:00,3.7630,3.7650,3.7620,3.7640,98
2012-11-15,04:00:00,3.7650,3.7660,3.7640,3.7650,43
2012-11-15,04:05:00,3.7640,3.7640,3.7610,3.7620,140
2012-11-15,04:10:00,3.7610,3.7630,3.7610,3.7610,57
2012-11-15,04:15:00,3.7610,3.7620,3.7610,3.7610,111
2012-11-15,04:20:00,3.7610,3.7610,3.7600,3.7610,100
2012-11-15,04:25:00,3.7610,3.7620,3.7600,3.7600,99
2012-11-15,04:30:00,3.7610,3.7610,3.7590,3.7590,172
2012-11-15,04:35:00,3.7600,3.7600,3.7550,3.7560,445
2012-11-15,04:40:00,3.7550,3.7570,3.7550,3.7550,203
2012-11-15,04:45:00,3.7560,3.7580,3.7540,3.7580,123
2012-11-15,04:50:00,3.7580,3.7580,3.7540,3.7540,129
2012-11-15,04:55:00,3.7550,3.7560,3.7510,3.7520,284
2012-11-15,05:00:00,3.7510,3.7530,3.7440,3.7460,443
2012-11-15,05:05:00,3.7470,3.7500,3.7440,3.7490,79
2012-11-15,05:10:00,3.7490,3.7500,3.7460,3.7480,41
2012-11-15,05:15:00,3.7470,3.7480,3.7470,3.7480,17
2012-11-15,05:20:00,3.7480,3.7500,3.7480,3.7500,59
2012-11-15,05:25:00,3.7480,3.7480,3.7450,3.7450,101
2012-11-15,05:30:00,3.7450,3.7470,3.7450,3.7470,13
2012-11-15,05:35:00,3.7470,3.7600,3.7430,3.7440,72
2012-11-15,05:40:00,3.7430,3.7440,3.7430,3.7440,10
2012-11-15,05:45:00,3.7440,3.7440,3.7420,3.7440,22
2012-11-15,05:50:00,3.7440,3.7460,3.7440,3.7440,20
2012-11-15,05:55:00,3.7450,3.7490,3.7440,3.7450,96
2012-11-15,06:00:00,3.7440,3.7480,3.7440,3.7480,18
2012-11-15,06:05:00,3.7480,3.7500,3.7480,3.7480,28
2012-11-15,06:10:00,3.7490,3.7500,3.7480,3.7500,32
2012-11-15,07:00:00,3.7600,3.7610,3.7600,3.7600,76
2012-11-15,07:05:00,3.7600,3.7630,3.7600,3.7630,11
2012-11-15,07:10:00,3.7650,3.7650,3.7640,3.7650,3
2012-11-15,07:15:00,3.7660,3.7660,3.7660,3.7660,1
2012-11-15,07:20:00,3.7660,3.7660,3.7620,3.7620,4
2012-11-15,07:25:00,3.7610,3.7610,3.7610,3.7610,4
2012-11-15,07:30:00,3.7600,3.7620,3.7600,3.7620,3
2012-11-15,07:35:00,3.7600,3.7600,3.7600,3.7600,1
2012-11-15,07:40:00,3.7610,3.7610,3.7600,3.7600,36
2012-11-15,07:45:00,3.7600,3.7600,3.7600,3.7600,1
2012-11-15,07:50:00,3.7600,3.7600,3.7600,3.7600,1
2012-11-15,07:55:00,3.7600,3.7600,3.7600,3.7600,1
2012-11-15,08:00:00,3.7580,3.7600,3.7580,3.7600,3
2012-11-15,08:05:00,3.7620,3.7630,3.7620,3.7630,8
2012-11-15,08:10:00,3.7620,3.7620,3.7620,3.7620,2
2012-11-15,08:20:00,3.7600,3.7600,3.7590,3.7600,10
2012-11-15,08:30:00,3.7570,3.7590,3.7570,3.7590,3
2012-11-15,08:35:00,3.7590,3.7590,3.7590,3.7590,6
2012-11-15,08:40:00,3.7590,3.7590,3.7590,3.7590,2
2012-11-15,08:45:00,3.7590,3.7590,3.7590,3.7590,9
2012-11-15,08:50:00,3.7590,3.7590,3.7570,3.7580,18
2012-11-15,08:55:00,3.7590,3.7590,3.7590,3.7590,1
2012-11-15,09:00:00,3.7570,3.7590,3.7570,3.7590,4
2012-11-15,09:10:00,3.7570,3.7590,3.7570,3.7590,3
2012-11-15,09:15:00,3.7570,3.7570,3.7550,3.7550,5
2012-11-15,09:20:00,3.7550,3.7590,3.7540,3.7590,3
2012-11-15,09:25:00,3.7590,3.7590,3.7590,3.7590,4
2012-11-15,09:35:00,3.7590,3.7590,3.7590,3.7590,7
2012-11-15,09:40:00,3.7590,3.7630,3.7590,3.7630,13
2012-11-15,09:45:00,3.7660,3.7660,3.7640,3.7660,20
2012-11-15,09:50:00,3.7650,3.7650,3.7650,3.7650,1
2012-11-15,09:55:00,3.7650,3.7650,3.7630,3.7630,2
2012-11-15,10:00:00,3.7660,3.7660,3.7630,3.7650,5
2012-11-15,10:05:00,3.7650,3.7650,3.7650,3.7650,2
2012-11-15,10:10:00,3.7660,3.7660,3.7660,3.7660,1
2012-11-15,10:15:00,3.7660,3.7670,3.7660,3.7670,13
2012-11-15,10:20:00,3.7660,3.7760,3.7650,3.7760,72
2012-11-15,10:25:00,3.7760,3.7760,3.7740,3.7760,36
2012-11-15,10:30:00,3.7740,3.7760,3.7740,3.7740,13
2012-11-15,10:35:00,3.7730,3.7730,3.7730,3.7730,4
2012-11-15,10:40:00,3.7700,3.7700,3.7670,3.7690,22
2012-11-15,10:45:00,3.7730,3.7730,3.7690,3.7690,12
2012-11-15,10:50:00,3.7690,3.7690,3.7630,3.7630,13
2012-11-15,10:55:00,3.7610,3.7630,3.7580,3.7610,37
2012-11-15,11:00:00,3.7580,3.7580,3.7500,3.7520,12
2012-11-15,11:05:00,3.7520,3.7540,3.7460,3.7540,87
2012-11-15,11:10:00,3.7580,3.7580,3.7550,3.7550,2
2012-11-15,11:15:00,3.7590,3.7650,3.7590,3.7650,24
2012-11-15,11:20:00,3.7580,3.7580,3.7580,3.7580,1
2012-11-15,11:25:00,3.7600,3.7600,3.7600,3.7600,1
2012-11-15,11:30:00,3.7570,3.7580,3.7520,3.7530,30
2012-11-15,11:45:00,3.7560,3.7640,3.7560,3.7640,11
2012-11-15,11:50:00,3.7640,3.7640,3.7600,3.7600,11
2012-11-15,11:55:00,3.7650,3.7680,3.7640,3.7680,9
2012-11-15,12:00:00,3.7700,3.7760,3.7700,3.7760,48
2012-11-15,12:05:00,3.7740,3.7780,3.7740,3.7770,89
2012-11-15,12:10:00,3.7770,3.7770,3.7750,3.7750,6
2012-11-15,12:15:00,3.7750,3.7760,3.7750,3.7760,2
2012-11-15,12:20:00,3.7760,3.7760,3.7720,3.7760,7
2012-11-15,12:25:00,3.7760,3.7770,3.7710,3.7720,54
2012-11-15,12:30:00,3.7720,3.7740,3.7710,3.7740,16
2012-11-15,12:35:00,3.7750,3.7750,3.7710,3.7710,36
2012-11-15,12:40:00,3.7710,3.7710,3.7700,3.7710,5
2012-11-15,12:45:00,3.7750,3.7760,3.7720,3.7720,5
2012-11-15,12:50:00,3.7730,3.7730,3.7690,3.7730,14
2012-11-15,12:55:00,3.7730,3.7740,3.7720,3.7720,9
2012-11-15,13:00:00,3.7700,3.7720,3.7690,3.7720,23
2012-11-15,13:05:00,3.7730,3.7740,3.7730,3.7740,8
2012-11-15,13:10:00,3.7750,3.7770,3.7750,3.7760,11
2012-11-15,13:15:00,3.7750,3.7770,3.7750,3.7760,6
2012-11-15,13:20:00,3.7750,3.7750,3.7740,3.7740,2
2012-11-15,13:25:00,3.7750,3.7750,3.7750,3.7750,1
2012-11-15,13:30:00,3.7730,3.7730,3.7730,3.7730,2
2012-11-15,13:35:00,3.7760,3.7770,3.7750,3.7750,6
2012-11-15,13:40:00,3.7740,3.7770,3.7720,3.7770,83
2012-11-15,13:45:00,3.7770,3.7770,3.7750,3.7760,33
2012-11-15,13:50:00,3.7770,3.7770,3.7760,3.7760,14
2012-11-15,13:55:00,3.7770,3.7770,3.7760,3.7770,7
2012-11-15,14:00:00,3.7760,3.7760,3.7750,3.7760,9
2012-11-15,14:05:00,3.7770,3.7850,3.7730,3.7740,179
2012-11-15,14:10:00,3.7720,3.7740,3.7690,3.7740,46
2012-11-15,14:15:00,3.7740,3.7740,3.7700,3.7740,16
2012-11-15,14:20:00,3.7740,3.7750,3.7730,3.7730,8
2012-11-15,14:25:00,3.7750,3.7830,3.7750,3.7830,30
2012-11-15,14:30:00,3.7810,3.7810,3.7720,3.7720,38
2012-11-15,14:35:00,3.7730,3.7750,3.7730,3.7740,8
2012-11-15,14:40:00,3.7720,3.7730,3.7720,3.7720,4
2012-11-15,14:45:00,3.7740,3.7740,3.7710,3.7710,3
2012-11-15,14:50:00,3.7730,3.7740,3.7710,3.7710,6
2012-11-15,14:55:00,3.7730,3.7730,3.7650,3.7700,61
2012-11-15,15:00:00,3.7710,3.7730,3.7690,3.7730,41
2012-11-15,15:05:00,3.7720,3.7760,3.7720,3.7750,35
2012-11-15,15:10:00,3.7710,3.7740,3.7710,3.7740,4
2012-11-15,15:15:00,3.7750,3.7750,3.7750,3.7750,3
2012-11-15,15:20:00,3.7750,3.7750,3.7740,3.7740,17
2012-11-15,15:30:00,3.7750,3.7760,3.7720,3.7730,8
2012-11-15,15:35:00,3.7730,3.7730,3.7730,3.7730,2
2012-11-15,15:40:00,3.7760,3.7760,3.7710,3.7710,4
2012-11-15,15:45:00,3.7740,3.7800,3.7740,3.7800,19
2012-11-15,15:50:00,3.7800,3.7850,3.7800,3.7850,77
2012-11-15,15:55:00,3.7840,3.7850,3.7810,3.7840,24
2012-11-15,16:00:00,3.7810,3.7860,3.7780,3.7840,72
2012-11-15,16:05:00,3.7830,3.7840,3.7800,3.7820,32
2012-11-15,16:10:00,3.7800,3.7820,3.7780,3.7810,51
2012-11-15,16:15:00,3.7790,3.7880,3.7790,3.7790,84
2012-11-15,16:20:00,3.7800,3.7890,3.7780,3.7870,80
2012-11-15,16:25:00,3.7860,3.7860,3.7830,3.7850,51
2012-11-15,16:30:00,3.7850,3.7890,3.7830,3.7850,42
2012-11-15,16:35:00,3.7820,3.7860,3.7810,3.7830,49
2012-11-15,16:40:00,3.7820,3.7850,3.7820,3.7820,24
2012-11-15,16:45:00,3.7820,3.7860,3.7820,3.7830,51
2012-11-15,16:50:00,3.7830,3.7880,3.7830,3.7860,29
2012-11-15,16:55:00,3.7860,3.7860,3.7850,3.7850,3
2012-11-15,17:00:00,3.7850,3.7870,3.7840,3.7860,9
2012-11-15,17:05:00,3.7830,3.7850,3.7820,3.7830,26
2012-11-15,17:10:00,3.7850,3.7860,3.7810,3.7820,35
2012-11-15,17:15:00,3.7800,3.7840,3.7790,3.7830,22
2012-11-15,17:20:00,3.7820,3.7830,3.7800,3.7830,27
2012-11-15,17:25:00,3.7830,3.7830,3.7830,3.7830,1
2012-11-15,17:30:00,3.7840,3.7850,3.7840,3.7850,8
2012-11-15,17:35:00,3.7830,3.7850,3.7830,3.7830,6
2012-11-15,17:40:00,3.7840,3.7900,3.7840,3.7890,56
2012-11-15,17:45:00,3.7880,3.7900,3.7870,3.7890,27
2012-11-15,17:50:00,3.7900,3.7900,3.7900,3.7900,2
2012-11-15,17:55:00,3.7860,3.7860,3.7780,3.7780,99
2012-11-15,18:00:00,3.7770,3.7810,3.7750,3.7810,53
2012-11-15,18:05:00,3.7810,3.7810,3.7780,3.7790,6
2012-11-15,18:10:00,3.7780,3.7800,3.7770,3.7800,10
2012-11-15,18:15:00,3.7800,3.7800,3.7770,3.7790,8
2012-11-15,18:20:00,3.7780,3.7780,3.7770,3.7770,10
2012-11-15,18:25:00,3.7770,3.7810,3.7770,3.7790,21
2012-11-15,18:30:00,3.7790,3.7790,3.7770,3.7770,8
2012-11-15,18:35:00,3.7770,3.7810,3.7770,3.7780,8
2012-11-15,18:40:00,3.7770,3.7780,3.7770,3.7780,5
2012-11-15,18:45:00,3.7780,3.7810,3.7780,3.7790,16
2012-11-15,18:50:00,3.7780,3.7780,3.7770,3.7770,19
2012-11-15,18:55:00,3.7770,3.7820,3.7770,3.7820,26
2012-11-15,19:00:00,3.7810,3.7830,3.7790,3.7820,35
2012-11-15,19:05:00,3.7810,3.7810,3.7680,3.7710,145
2012-11-15,19:10:00,3.7720,3.7740,3.7720,3.7730,29
2012-11-15,19:15:00,3.7710,3.7750,3.7700,3.7730,49
2012-11-15,19:20:00,3.7720,3.7740,3.7720,3.7720,52
2012-11-15,19:25:00,3.7730,3.7840,3.7720,3.7780,153
2012-11-15,19:30:00,3.7780,3.7790,3.7730,3.7730,58
2012-11-15,19:35:00,3.7740,3.7740,3.7720,3.7730,8
2012-11-15,19:40:00,3.7730,3.7750,3.7720,3.7750,30
2012-11-15,19:45:00,3.7740,3.7790,3.7740,3.7740,11
2012-11-15,19:50:00,3.7750,3.7760,3.7730,3.7730,15
2012-11-15,19:55:00,3.7730,3.7770,3.7730,3.7740,42
2012-11-15,20:00:00,3.7760,3.7760,3.7730,3.7730,27
2012-11-15,20:05:00,3.7730,3.7730,3.7670,3.7730,96
2012-11-15,20:10:00,3.7720,3.7730,3.7700,3.7700,31
2012-11-15,20:15:00,3.7710,3.7710,3.7590,3.7670,196
2012-11-15,20:20:00,3.7680,3.7690,3.7590,3.7600,136
2012-11-15,20:25:00,3.7610,3.7670,3.7590,3.7670,177
2012-11-15,20:30:00,3.7680,3.7720,3.7630,3.7690,64
2012-11-15,20:35:00,3.7700,3.7770,3.7690,3.7690,126
2012-11-15,20:40:00,3.7700,3.7760,3.7700,3.7700,112
2012-11-15,20:45:00,3.7690,3.7730,3.7690,3.7710,91
2012-11-15,20:50:00,3.7710,3.7720,3.7690,3.7700,17
2012-11-15,20:55:00,3.7700,3.7710,3.7620,3.7660,153
2012-11-15,21:00:00,3.7680,3.7690,3.7470,3.7540,606
2012-11-15,21:05:00,3.7560,3.7570,3.7480,3.7560,467
2012-11-15,21:10:00,3.7560,3.7650,3.7540,3.7610,382
2012-11-15,21:15:00,3.7620,3.7630,3.7560,3.7560,168
2012-11-15,21:20:00,3.7570,3.7620,3.7530,3.7540,253
2012-11-15,21:25:00,3.7540,3.7610,3.7530,3.7580,229
2012-11-15,21:30:00,3.7570,3.7620,3.7560,3.7600,329
2012-11-15,21:35:00,3.7590,3.7630,3.7570,3.7580,384
2012-11-15,21:40:00,3.7570,3.7670,3.7570,3.7670,574
2012-11-15,21:45:00,3.7670,3.7710,3.7640,3.7710,455
2012-11-15,21:50:00,3.7710,3.7750,3.7660,3.7740,475
2012-11-15,21:55:00,3.7730,3.7730,3.7620,3.7670,396
2012-11-15,22:00:00,3.7670,3.7720,3.7630,3.7670,515
2012-11-15,22:05:00,3.7670,3.7700,3.7590,3.7600,751
2012-11-15,22:10:00,3.7590,3.7650,3.7590,3.7630,448
2012-11-15,22:15:00,3.7640,3.7740,3.7640,3.7650,798
2012-11-15,22:20:00,3.7650,3.7660,3.7610,3.7650,322
2012-11-15,22:25:00,3.7650,3.7670,3.7640,3.7650,205
2012-11-15,22:30:00,3.7650,3.7780,3.7630,3.7770,702
2012-11-15,22:35:00,3.7760,3.7800,3.7750,3.7780,649
2012-11-15,22:40:00,3.7780,3.7820,3.7740,3.7740,752
2012-11-15,22:45:00,3.7740,3.7760,3.7680,3.7720,988
2012-11-15,22:50:00,3.7720,3.7790,3.7720,3.7770,737
2012-11-15,22:55:00,3.7770,3.7810,3.7750,3.7780,819
2012-11-15,23:00:00,3.7760,3.7830,3.7760,3.7820,622
2012-11-15,23:05:00,3.7830,3.7860,3.7800,3.7800,780
2012-11-15,23:10:00,3.7790,3.7820,3.7790,3.7800,347
2012-11-15,23:15:00,3.7800,3.7870,3.7770,3.7860,729
2012-11-15,23:20:00,3.7860,3.7960,3.7860,3.7940,1501
2012-11-15,23:25:00,3.7930,3.8030,3.7920,3.7940,1144
2012-11-15,23:30:00,3.7930,3.7930,3.6900,3.7200,16010
2012-11-15,23:35:00,3.7190,3.7360,3.7090,3.7290,3899
2012-11-15,23:40:00,3.7280,3.7320,3.7210,3.7280,1777
2012-11-15,23:45:00,3.7280,3.7290,3.7100,3.7170,1860
2012-11-15,23:50:00,3.7170,3.7250,3.7150,3.7220,691
2012-11-15,23:55:00,3.7220,3.7320,3.7180,3.7250,964
2012-11-16,00:00:00,3.7250,3.7540,3.7190,3.7470,3146
2012-11-16,00:05:00,3.7480,3.7490,3.7380,3.7390,805
2012-11-16,00:10:00,3.7390,3.7560,3.7370,3.7560,1704
2012-11-16,00:15:00,3.7560,3.7990,3.7560,3.7940,6247
2012-11-16,00:20:00,3.7950,3.8100,3.7910,3.7930,5570
2012-11-16,00:25:00,3.7930,3.8170,3.7880,3.8150,3703
2012-11-16,00:30:00,3.8140,3.8300,3.8110,3.8110,5513
2012-11-16,00:35:00,3.8110,3.8170,3.7990,3.8140,2591
2012-11-16,00:40:00,3.8140,3.8180,3.7960,3.7990,1503
2012-11-16,00:45:00,3.7990,3.8040,3.7510,3.7620,6358
2012-11-16,00:50:00,3.7620,3.7770,3.7610,3.7770,1085
2012-11-16,00:55:00,3.7770,3.7880,3.7770,3.7840,1020
2012-11-16,01:00:00,3.7840,3.7840,3.7660,3.7700,616
2012-11-16,01:05:00,3.7700,3.7730,3.7600,3.7690,454
2012-11-16,01:10:00,3.7700,3.7760,3.7670,3.7670,248
2012-11-16,01:15:00,3.7660,3.7710,3.7560,3.7650,1284
2012-11-16,01:20:00,3.7660,3.7690,3.7540,3.7600,957
2012-11-16,01:25:00,3.7610,3.7620,3.7520,3.7540,478
2012-11-16,01:30:00,3.7540,3.7550,3.7330,3.7540,1953
2012-11-16,01:35:00,3.7540,3.7600,3.7500,3.7530,860
2012-11-16,01:40:00,3.7530,3.7610,3.7500,3.7560,279
2012-11-16,01:45:00,3.7570,3.7610,3.7510,3.7610,332
2012-11-16,01:50:00,3.7600,3.7640,3.7570,3.7580,394
2012-11-16,01:55:00,3.7590,3.7600,3.7510,3.7590,506
2012-11-16,02:00:00,3.7600,3.7630,3.7570,3.7580,177
2012-11-16,02:05:00,3.7580,3.7590,3.7520,3.7550,241
2012-11-16,02:10:00,3.7540,3.7550,3.7510,3.7510,121
2012-11-16,02:15:00,3.7510,3.7530,3.7500,3.7530,232
2012-11-16,02:20:00,3.7530,3.7540,3.7510,3.7530,285
2012-11-16,02:25:00,3.7540,3.7580,3.7470,3.7510,614
2012-11-16,02:30:00,3.7500,3.7540,3.7450,3.7530,268
2012-11-16,02:35:00,3.7530,3.7550,3.7500,3.7510,148
2012-11-16,02:40:00,3.7500,3.7510,3.7500,3.7510,44
2012-11-16,02:45:00,3.7510,3.7520,3.7430,3.7450,295
2012-11-16,02:50:00,3.7450,3.7510,3.7440,3.7500,178
2012-11-16,02:55:00,3.7490,3.7490,3.7340,3.7340,703
2012-11-16,03:00:00,3.7330,3.7340,3.7270,3.7340,692
2012-11-16,03:05:00,3.7340,3.7380,3.7340,3.7370,254
2012-11-16,03:10:00,3.7360,3.7360,3.7070,3.7220,2202
2012-11-16,03:15:00,3.7210,3.7210,3.7120,3.7160,746
2012-11-16,03:20:00,3.7150,3.7160,3.7000,3.7040,2904
2012-11-16,03:25:00,3.7030,3.7090,3.6970,3.7040,3125
2012-11-16,03:30:00,3.7050,3.7120,3.7030,3.7120,1060
2012-11-16,03:35:00,3.7120,3.7130,3.7090,3.7120,229
2012-11-16,03:40:00,3.7130,3.7130,3.7100,3.7100,133
2012-11-16,03:45:00,3.7100,3.7120,3.7100,3.7110,65
2012-11-16,03:50:00,3.7110,3.7110,3.7040,3.7070,221
2012-11-16,03:55:00,3.7070,3.7070,3.7020,3.7020,188
2012-11-16,04:00:00,3.7030,3.7050,3.7020,3.7020,82
2012-11-16,04:05:00,3.7020,3.7050,3.7000,3.7050,106
2012-11-16,04:10:00,3.7050,3.7060,3.7000,3.7030,168
2012-11-16,04:15:00,3.7040,3.7040,3.7010,3.7010,35
2012-11-16,04:20:00,3.7010,3.7020,3.7000,3.7010,126
2012-11-16,04:25:00,3.7020,3.7040,3.7020,3.7040,40
2012-11-16,04:30:00,3.7040,3.7040,3.7010,3.7020,49
2012-11-16,04:35:00,3.7010,3.7040,3.7010,3.7040,116
2012-11-16,04:40:00,3.7050,3.7060,3.6950,3.6950,633
2012-11-16,04:45:00,3.6950,3.6960,3.6930,3.6960,125
2012-11-16,04:50:00,3.6960,3.6970,3.6940,3.6950,145
2012-11-16,04:55:00,3.6940,3.6950,3.6900,3.6910,253
2012-11-16,05:00:00,3.6910,3.6920,3.6860,3.6870,174
2012-11-16,05:05:00,3.6870,3.6870,3.6810,3.6850,285
2012-11-16,05:10:00,3.6830,3.6850,3.6800,3.6850,128
2012-11-16,05:15:00,3.6850,3.6860,3.6810,3.6820,115
2012-11-16,05:20:00,3.6830,3.6840,3.6810,3.6820,78
2012-11-16,05:25:00,3.6830,3.6830,3.6800,3.6820,41
2012-11-16,05:30:00,3.6810,3.6820,3.6810,3.6820,4
2012-11-16,05:35:00,3.6820,3.7030,3.6810,3.6840,52
2012-11-16,05:40:00,3.6830,3.6840,3.6820,3.6840,134
2012-11-16,05:45:00,3.6830,3.6840,3.6800,3.6800,46
2012-11-16,05:50:00,3.6810,3.6820,3.6800,3.6820,40
2012-11-16,05:55:00,3.6820,3.6840,3.6820,3.6840,93
2012-11-16,06:00:00,3.6840,3.6930,3.6840,3.6920,82
2012-11-16,06:05:00,3.6920,3.6970,3.6910,3.6960,102
2012-11-16,06:10:00,3.6970,3.7110,3.6970,3.7060,533
2012-11-16,07:00:00,3.7150,3.7180,3.7110,3.7150,225
2012-11-16,07:05:00,3.7150,3.7150,3.7150,3.7150,1
2012-11-16,07:10:00,3.7140,3.7140,3.7140,3.7140,2
2012-11-16,07:15:00,3.7110,3.7110,3.7090,3.7090,28
2012-11-16,07:20:00,3.7090,3.7100,3.7090,3.7100,7
2012-11-16,07:25:00,3.7100,3.7130,3.7100,3.7110,29
2012-11-16,07:30:00,3.7120,3.7120,3.7090,3.7120,14
2012-11-16,07:35:00,3.7120,3.7120,3.7120,3.7120,1
2012-11-16,07:40:00,3.7120,3.7140,3.7120,3.7140,7
2012-11-16,07:45:00,3.7110,3.7110,3.7110,3.7110,1
2012-11-16,07:50:00,3.7140,3.7140,3.7140,3.7140,2
2012-11-16,07:55:00,3.7130,3.7130,3.7120,3.7120,5
2012-11-16,08:00:00,3.7120,3.7120,3.7120,3.7120,1
2012-11-16,08:05:00,3.7120,3.7120,3.7120,3.7120,7
2012-11-16,08:15:00,3.7140,3.7140,3.7140,3.7140,1
2012-11-16,08:20:00,3.7140,3.7170,3.7140,3.7150,43
2012-11-16,08:25:00,3.7150,3.7150,3.7150,3.7150,4
2012-11-16,08:30:00,3.7160,3.7190,3.7160,3.7190,40
2012-11-16,08:35:00,3.7190,3.7190,3.7190,3.7190,6
2012-11-16,08:40:00,3.7150,3.7160,3.7150,3.7160,27
2012-11-16,08:45:00,3.7150,3.7160,3.7150,3.7150,6
2012-11-16,08:50:00,3.7170,3.7190,3.7170,3.7190,5
2012-11-16,09:00:00,3.7160,3.7200,3.7160,3.7200,10
2012-11-16,09:05:00,3.7210,3.7240,3.7210,3.7240,144
2012-11-16,09:10:00,3.7240,3.7250,3.7240,3.7240,54
2012-11-16,09:20:00,3.7210,3.7210,3.7210,3.7210,2
2012-11-16,09:25:00,3.7210,3.7240,3.7210,3.7240,3
2012-11-16,09:30:00,3.7240,3.7240,3.7240,3.7240,10
2012-11-16,09:55:00,3.7220,3.7220,3.7200,3.7200,9
2012-11-16,10:00:00,3.7230,3.7230,3.7230,3.7230,1
2012-11-16,10:05:00,3.7240,3.7240,3.7240,3.7240,7
2012-11-16,10:15:00,3.7230,3.7230,3.7230,3.7230,2
2012-11-16,10:20:00,3.7230,3.7230,3.7230,3.7230,6
2012-11-16,10:25:00,3.7210,3.7210,3.7210,3.7210,1
2012-11-16,10:30:00,3.7200,3.7200,3.7200,3.7200,1
2012-11-16,10:35:00,3.7210,3.7220,3.7200,3.7200,9
2012-11-16,10:40:00,3.7210,3.7220,3.7210,3.7220,7
2012-11-16,10:45:00,3.7220,3.7220,3.7220,3.7220,1
2012-11-16,10:55:00,3.7200,3.7210,3.7200,3.7210,12
2012-11-16,11:00:00,3.7220,3.7230,3.7220,3.7230,3
2012-11-16,11:10:00,3.7220,3.7220,3.7220,3.7220,3
2012-11-16,11:15:00,3.7220,3.7230,3.7220,3.7220,5
2012-11-16,11:20:00,3.7230,3.7240,3.7210,3.7210,15
2012-11-16,11:25:00,3.7230,3.7230,3.7230,3.7230,3
2012-11-16,11:40:00,3.7240,3.7250,3.7240,3.7250,7
2012-11-16,11:45:00,3.7250,3.7260,3.7250,3.7260,37
2012-11-16,11:50:00,3.7260,3.7260,3.7260,3.7260,4
2012-11-16,11:55:00,3.7250,3.7250,3.7210,3.7210,20
2012-11-16,12:00:00,3.7230,3.7250,3.7230,3.7250,4
2012-11-16,12:05:00,3.7260,3.7260,3.7260,3.7260,3
2012-11-16,12:10:00,3.7230,3.7270,3.7230,3.7260,5
2012-11-16,12:15:00,3.7230,3.7260,3.7230,3.7260,2
2012-11-16,12:20:00,3.7260,3.7260,3.7260,3.7260,1
2012-11-16,12:25:00,3.7250,3.7270,3.7250,3.7270,20
2012-11-16,12:30:00,3.7270,3.7270,3.7200,3.7220,102
2012-11-16,12:35:00,3.7210,3.7250,3.7210,3.7250,40
2012-11-16,12:40:00,3.7250,3.7250,3.7250,3.7250,5
2012-11-16,12:45:00,3.7230,3.7250,3.7210,3.7250,25
2012-11-16,12:50:00,3.7230,3.7250,3.7230,3.7250,3
2012-11-16,12:55:00,3.7230,3.7240,3.7230,3.7240,4
2012-11-16,13:00:00,3.7240,3.7250,3.7210,3.7210,44
2012-11-16,13:05:00,3.7200,3.7250,3.7200,3.7200,27
2012-11-16,13:10:00,3.7200,3.7230,3.7200,3.7200,66
2012-11-16,13:15:00,3.7210,3.7240,3.7200,3.7200,11
2012-11-16,13:20:00,3.7240,3.7260,3.7220,3.7250,13
2012-11-16,13:25:00,3.7260,3.7270,3.7250,3.7260,17
2012-11-16,13:30:00,3.7270,3.7270,3.7250,3.7270,7
2012-11-16,13:35:00,3.7260,3.7260,3.7260,3.7260,2
2012-11-16,13:40:00,3.7250,3.7260,3.7230,3.7260,4
2012-11-16,13:50:00,3.7230,3.7230,3.7230,3.7230,5
2012-11-16,13:55:00,3.7250,3.7260,3.7250,3.7260,5
2012-11-16,14:00:00,3.7250,3.7250,3.7220,3.7240,24
2012-11-16,14:05:00,3.7240,3.7270,3.7240,3.7270,12
2012-11-16,14:10:00,3.7250,3.7270,3.7250,3.7250,6
2012-11-16,14:25:00,3.7250,3.7250,3.7250,3.7250,2
2012-11-16,14:30:00,3.7240,3.7240,3.7240,3.7240,26
2012-11-16,14:35:00,3.7230,3.7230,3.7220,3.7230,16
2012-11-16,14:40:00,3.7230,3.7240,3.7200,3.7210,37
2012-11-16,14:45:00,3.7210,3.7210,3.7210,3.7210,4
2012-11-16,14:50:00,3.7210,3.7210,3.7210,3.7210,6
2012-11-16,14:55:00,3.7210,3.7210,3.7210,3.7210,11
2012-11-16,15:00:00,3.7200,3.7210,3.7200,3.7200,49
2012-11-16,15:05:00,3.7200,3.7200,3.7190,3.7200,114
2012-11-16,15:10:00,3.7200,3.7200,3.7200,3.7200,7
2012-11-16,15:15:00,3.7200,3.7200,3.7190,3.7200,16
2012-11-16,15:20:00,3.7170,3.7200,3.7170,3.7200,33
2012-11-16,15:25:00,3.7210,3.7210,3.7210,3.7210,1
2012-11-16,15:30:00,3.7210,3.7220,3.7180,3.7210,15
2012-11-16,15:35:00,3.7210,3.7210,3.7190,3.7200,13
2012-11-16,15:40:00,3.7220,3.7220,3.7220,3.7220,5
2012-11-16,15:45:00,3.7210,3.7210,3.7210,3.7210,2
2012-11-16,15:55:00,3.7230,3.7230,3.7220,3.7220,3
2012-11-16,16:00:00,3.7210,3.7250,3.7210,3.7250,20
2012-11-16,16:05:00,3.7250,3.7260,3.7250,3.7260,4
2012-11-16,16:10:00,3.7250,3.7290,3.7240,3.7290,19
2012-11-16,16:15:00,3.7280,3.7290,3.7270,3.7270,16
2012-11-16,16:20:00,3.7260,3.7270,3.7230,3.7230,31
2012-11-16,16:25:00,3.7240,3.7250,3.7230,3.7240,17
2012-11-16,16:30:00,3.7210,3.7220,3.7200,3.7210,7
2012-11-16,16:35:00,3.7210,3.7230,3.7200,3.7220,13
2012-11-16,16:40:00,3.7220,3.7240,3.7220,3.7240,8
2012-11-16,16:45:00,3.7240,3.7250,3.7220,3.7240,13
2012-11-16,16:50:00,3.7240,3.7250,3.7230,3.7230,6
2012-11-16,16:55:00,3.7230,3.7230,3.7220,3.7220,6
2012-11-16,17:00:00,3.7230,3.7230,3.7230,3.7230,1
2012-11-16,17:05:00,3.7190,3.7200,3.7190,3.7200,12
2012-11-16,17:10:00,3.7200,3.7220,3.7200,3.7220,8
2012-11-16,17:15:00,3.7190,3.7190,3.7190,3.7190,1
2012-11-16,17:20:00,3.7210,3.7210,3.7200,3.7200,7
2012-11-16,17:25:00,3.7180,3.7180,3.7170,3.7180,15
2012-11-16,17:30:00,3.7180,3.7190,3.7180,3.7190,3
2012-11-16,17:35:00,3.7170,3.7180,3.7170,3.7180,9
2012-11-16,17:40:00,3.7180,3.7180,3.7180,3.7180,5
2012-11-16,17:45:00,3.7190,3.7190,3.7180,3.7180,9
2012-11-16,17:50:00,3.7190,3.7190,3.7190,3.7190,1
2012-11-16,17:55:00,3.7190,3.7190,3.7190,3.7190,3
2012-11-16,18:00:00,3.7190,3.7240,3.7190,3.7240,26
2012-11-16,18:05:00,3.7210,3.7210,3.7210,3.7210,2
2012-11-16,18:10:00,3.7220,3.7230,3.7220,3.7230,4
2012-11-16,18:15:00,3.7190,3.7210,3.7190,3.7210,2
2012-11-16,18:20:00,3.7210,3.7220,3.7190,3.7210,9
2012-11-16,18:25:00,3.7210,3.7210,3.7160,3.7170,40
2012-11-16,18:30:00,3.7190,3.7190,3.7190,3.7190,1
2012-11-16,18:35:00,3.7190,3.7210,3.7190,3.7200,7
2012-11-16,18:40:00,3.7220,3.7230,3.7210,3.7210,31
2012-11-16,18:45:00,3.7200,3.7210,3.7190,3.7190,19
2012-11-16,18:50:00,3.7220,3.7220,3.7200,3.7220,5
2012-11-16,18:55:00,3.7220,3.7220,3.7120,3.7120,87
2012-11-16,19:00:00,3.7140,3.7160,3.7130,3.7130,19
2012-11-16,19:05:00,3.7110,3.7150,3.7080,3.7150,100
2012-11-16,19:10:00,3.7140,3.7140,3.7110,3.7130,51
2012-11-16,19:15:00,3.7130,3.7130,3.7080,3.7080,10
2012-11-16,19:20:00,3.7080,3.7140,3.7070,3.7130,92
2012-11-16,19:25:00,3.7130,3.7130,3.7080,3.7080,50
2012-11-16,19:30:00,3.7100,3.7120,3.7090,3.7120,115
2012-11-16,19:35:00,3.7110,3.7110,3.7090,3.7090,43
2012-11-16,19:40:00,3.7090,3.7100,3.7060,3.7060,117
2012-11-16,19:45:00,3.7060,3.7070,3.7040,3.7060,66
2012-11-16,19:50:00,3.7050,3.7060,3.7040,3.7040,47
2012-11-16,19:55:00,3.7040,3.7040,3.6990,3.6990,337
2012-11-16,20:00:00,3.6990,3.7050,3.6990,3.7010,52
2012-11-16,20:05:00,3.7000,3.7020,3.6970,3.6970,68
2012-11-16,20:10:00,3.6960,3.7000,3.6930,3.6960,157
2012-11-16,20:15:00,3.6950,3.6950,3.6880,3.6920,132
2012-11-16,20:20:00,3.6920,3.6930,3.6900,3.6910,59
2012-11-16,20:25:00,3.6900,3.6910,3.6810,3.6820,216
2012-11-16,20:30:00,3.6810,3.6820,3.6770,3.6820,371
2012-11-16,20:35:00,3.6820,3.6860,3.6800,3.6860,103
2012-11-16,20:40:00,3.6860,3.6870,3.6850,3.6860,85
2012-11-16,20:45:00,3.6870,3.6870,3.6710,3.6730,530
2012-11-16,20:50:00,3.6720,3.6740,3.6670,3.6670,503
2012-11-16,20:55:00,3.6670,3.6690,3.6620,3.6690,286
2012-11-16,21:00:00,3.6680,3.6760,3.6680,3.6760,336
2012-11-16,21:05:00,3.6760,3.6820,3.6750,3.6800,242
2012-11-16,21:10:00,3.6800,3.6870,3.6730,3.6750,569
2012-11-16,21:15:00,3.6750,3.6930,3.6740,3.6900,994
2012-11-16,21:20:00,3.6890,3.6920,3.6860,3.6890,287
2012-11-16,21:25:00,3.6890,3.6990,3.6860,3.6910,505
2012-11-16,21:30:00,3.6920,3.7090,3.6920,3.7080,826
2012-11-16,21:35:00,3.7080,3.7120,3.7000,3.7010,944
2012-11-16,21:40:00,3.7020,3.7060,3.6920,3.6960,541
2012-11-16,21:45:00,3.6950,3.6980,3.6840,3.6930,706
2012-11-16,21:50:00,3.6920,3.7070,3.6870,3.7060,1285
2012-11-16,21:55:00,3.7060,3.7200,3.7020,3.7180,927
2012-11-16,22:00:00,3.7170,3.7380,3.7170,3.7310,2426
2012-11-16,22:05:00,3.7320,3.7350,3.7110,3.7130,1723
2012-11-16,22:10:00,3.7140,3.7240,3.7120,3.7190,558
2012-11-16,22:15:00,3.7190,3.7380,3.7190,3.7300,1319
2012-11-16,22:20:00,3.7310,3.7440,3.7280,3.7290,1188
2012-11-16,22:25:00,3.7290,3.7370,3.7210,3.7320,765
2012-11-16,22:30:00,3.7320,3.7410,3.7320,3.7370,705
2012-11-16,22:35:00,3.7360,3.7410,3.7300,3.7390,438
2012-11-16,22:40:00,3.7400,3.7580,3.7380,3.7460,1886
2012-11-16,22:45:00,3.7470,3.7590,3.7350,3.7420,1504
2012-11-16,22:50:00,3.7420,3.7480,3.7320,3.7420,1115
2012-11-16,22:55:00,3.7420,3.7470,3.7330,3.7340,1030
2012-11-16,23:00:00,3.7330,3.7370,3.7260,3.7270,649
2012-11-16,23:05:00,3.7270,3.7330,3.7210,3.7280,750
2012-11-16,23:10:00,3.7290,3.7360,3.7230,3.7360,355
2012-11-16,23:15:00,3.7360,3.7440,3.7350,3.7390,651
2012-11-16,23:20:00,3.7380,3.7440,3.7350,3.7440,360
2012-11-16,23:25:00,3.7440,3.7450,3.7380,3.7440,458
2012-11-16,23:30:00,3.7440,3.7470,3.7370,3.7420,454
2012-11-16,23:35:00,3.7420,3.7440,3.7370,3.7390,174
2012-11-16,23:40:00,3.7400,3.7410,3.7360,3.7360,202
2012-11-16,23:45:00,3.7370,3.7380,3.7280,3.7280,508
2012-11-16,23:50:00,3.7270,3.7360,3.7270,3.7340,178
2012-11-16,23:55:00,3.7350,3.7380,3.7330,3.7350,148
2012-11-17,00:00:00,3.7340,3.7510,3.7340,3.7500,1038
2012-11-17,00:05:00,3.7510,3.7510,3.7420,3.7480,670
2012-11-17,00:10:00,3.7480,3.7510,3.7450,3.7510,473
2012-11-17,00:15:00,3.7510,3.7650,3.7490,3.7620,1412
2012-11-17,00:20:00,3.7620,3.7630,3.7530,3.7550,554
2012-11-17,00:25:00,3.7560,3.7750,3.7560,3.7670,1878
2012-11-17,00:30:00,3.7670,3.7760,3.7640,3.7710,1029
2012-11-17,00:35:00,3.7710,3.7790,3.7690,3.7710,1189
2012-11-17,00:40:00,3.7700,3.7730,3.7600,3.7600,990
2012-11-17,00:45:00,3.7610,3.7670,3.7580,3.7660,527
2012-11-17,00:50:00,3.7660,3.7750,3.7640,3.7700,472
2012-11-17,00:55:00,3.7700,3.7740,3.7680,3.7690,166
2012-11-17,01:00:00,3.7680,3.7680,3.7620,3.7630,439
2012-11-17,01:05:00,3.7640,3.7660,3.7620,3.7650,168
2012-11-17,01:10:00,3.7650,3.7660,3.7570,3.7610,403
2012-11-17,01:15:00,3.7620,3.7650,3.7580,3.7650,108
2012-11-17,01:20:00,3.7650,3.7800,3.7630,3.7750,1396
2012-11-17,01:25:00,3.7770,3.7840,3.7720,3.7730,845
2012-11-17,01:30:00,3.7730,3.7740,3.7640,3.7710,845
2012-11-17,01:35:00,3.7710,3.7810,3.7710,3.7730,613
2012-11-17,01:40:00,3.7730,3.7780,3.7650,3.7720,437
2012-11-17,01:45:00,3.7730,3.7820,3.7730,3.7730,428
2012-11-17,01:50:00,3.7720,3.7750,3.7690,3.7710,345
2012-11-17,01:55:00,3.7710,3.7740,3.7700,3.7710,146
2012-11-17,02:00:00,3.7720,3.7800,3.7720,3.7800,337
2012-11-17,02:05:00,3.7800,3.7830,3.7690,3.7700,695
2012-11-17,02:10:00,3.7700,3.7720,3.7660,3.7680,534
2012-11-17,02:15:00,3.7690,3.7780,3.7660,3.7760,366
2012-11-17,02:20:00,3.7760,3.7790,3.7740,3.7760,290
2012-11-17,02:25:00,3.7760,3.7790,3.7740,3.7740,312
2012-11-17,02:30:00,3.7740,3.7800,3.7700,3.7720,317
2012-11-17,02:35:00,3.7730,3.7830,3.7730,3.7820,505
2012-11-17,02:40:00,3.7830,3.7900,3.7770,3.7820,1311
2012-11-17,02:45:00,3.7830,3.7830,3.7770,3.7800,260
2012-11-17,02:50:00,3.7800,3.7880,3.7800,3.7850,289
2012-11-17,02:55:00,3.7850,3.7950,3.7820,3.7860,790
2012-11-17,03:00:00,3.7870,3.7920,3.7850,3.7860,532
2012-11-17,03:05:00,3.7860,3.7930,3.7840,3.7900,436
2012-11-17,03:10:00,3.7900,3.8030,3.7870,3.8000,1698
2012-11-17,03:15:00,3.8010,3.8020,3.7840,3.7890,1452
2012-11-17,03:20:00,3.7890,3.7900,3.7790,3.7790,629
2012-11-17,03:25:00,3.7790,3.7950,3.7690,3.7930,6171
2012-11-17,03:30:00,3.7930,3.7960,3.7910,3.7960,471
2012-11-17,03:35:00,3.7960,3.7970,3.7920,3.7950,252
2012-11-17,03:40:00,3.7940,3.7940,3.7880,3.7910,254
2012-11-17,03:45:00,3.7920,3.7930,3.7910,3.7920,36
2012-11-17,03:50:00,3.7930,3.7930,3.7870,3.7890,113
2012-11-17,03:55:00,3.7890,3.7910,3.7890,3.7910,74
2012-11-17,04:00:00,3.7910,3.7930,3.7900,3.7910,82
2012-11-17,04:05:00,3.7910,3.7930,3.7910,3.7930,53
2012-11-17,04:10:00,3.7920,3.7930,3.7910,3.7910,46
2012-11-17,04:15:00,3.7930,3.7950,3.7920,3.7940,76
2012-11-17,04:20:00,3.7940,3.7940,3.7930,3.7930,49
2012-11-17,04:25:00,3.7930,3.7940,3.7930,3.7930,59
2012-11-17,04:30:00,3.7930,3.7930,3.7900,3.7930,160
2012-11-17,04:35:00,3.7920,3.7930,3.7910,3.7910,143
2012-11-17,04:40:00,3.7920,3.7950,3.7920,3.7940,108
2012-11-17,04:45:00,3.7940,3.7950,3.7920,3.7940,65
2012-11-17,04:50:00,3.7940,3.7940,3.7930,3.7930,58
2012-11-17,04:55:00,3.7930,3.7930,3.7890,3.7920,153
2012-11-17,05:00:00,3.7920,3.7960,3.7920,3.7960,90
2012-11-17,05:05:00,3.7950,3.7950,3.7940,3.7950,28
2012-11-17,05:10:00,3.7940,3.7960,3.7920,3.7950,52
2012-11-17,05:15:00,3.7950,3.7960,3.7930,3.7930,68
2012-11-17,05:20:00,3.7950,3.7950,3.7920,3.7950,28
2012-11-17,05:25:00,3.7920,3.7930,3.7910,3.7910,30
2012-11-17,05:30:00,3.7920,3.7930,3.7910,3.7930,22
2012-11-17,05:35:00,3.7930,3.7960,3.7900,3.7950,50
2012-11-17,05:40:00,3.7960,3.7960,3.7950,3.7950,21
2012-11-17,05:45:00,3.7950,3.7970,3.7940,3.7940,94
2012-11-17,05:50:00,3.7940,3.7950,3.7930,3.7940,21
2012-11-17,05:55:00,3.7920,3.7940,3.7910,3.7940,20
2012-11-17,06:00:00,3.7920,3.7930,3.7900,3.7910,19
2012-11-17,06:05:00,3.7910,3.7930,3.7900,3.7900,18
2012-11-17,06:10:00,3.7900,3.7920,3.7890,3.7920,23
2012-11-19,07:00:00,3.7980,3.8100,3.7900,3.8060,294
2012-11-19,07:05:00,3.8060,3.8060,3.8040,3.8060,40
2012-11-19,07:10:00,3.8040,3.8070,3.8040,3.8060,38
2012-11-19,07:15:00,3.8070,3.8090,3.8040,3.8080,42
2012-11-19,07:20:00,3.8100,3.8170,3.8070,3.8160,71
2012-11-19,07:25:00,3.8160,3.8170,3.8150,3.8160,17
2012-11-19,07:30:00,3.8140,3.8160,3.8140,3.8150,24
2012-11-19,07:35:00,3.8160,3.8160,3.8150,3.8160,36
2012-11-19,07:40:00,3.8160,3.8230,3.8160,3.8230,76
2012-11-19,07:45:00,3.8240,3.8250,3.8200,3.8210,91
2012-11-19,07:50:00,3.8220,3.8230,3.8210,3.8230,12
2012-11-19,07:55:00,3.8250,3.8250,3.8250,3.8250,4
2012-11-19,08:00:00,3.8250,3.8290,3.8250,3.8270,88
2012-11-19,08:05:00,3.8250,3.8290,3.8210,3.8210,22
2012-11-19,08:10:00,3.8230,3.8260,3.8170,3.8260,32
2012-11-19,08:20:00,3.8190,3.8220,3.8180,3.8220,7
2012-11-19,08:25:00,3.8170,3.8200,3.8160,3.8160,21
2012-11-19,08:30:00,3.8150,3.8210,3.8150,3.8210,28
2012-11-19,08:35:00,3.8190,3.8220,3.8190,3.8220,20
2012-11-19,08:40:00,3.8180,3.8250,3.8180,3.8240,52
2012-11-19,08:45:00,3.8240,3.8250,3.8190,3.8250,19
2012-11-19,08:50:00,3.8230,3.8230,3.8230,3.8230,1
2012-11-19,08:55:00,3.8230,3.8250,3.8230,3.8250,7
2012-11-19,09:00:00,3.8250,3.8250,3.8230,3.8230,6
2012-11-19,09:05:00,3.8260,3.8280,3.8220,3.8280,10
2012-11-19,09:10:00,3.8250,3.8290,3.8250,3.8250,11
2012-11-19,09:15:00,3.8250,3.8280,3.8240,3.8240,17
2012-11-19,09:20:00,3.8260,3.8300,3.8240,3.8260,70
2012-11-19,09:25:00,3.8250,3.8250,3.8250,3.8250,3
2012-11-19,09:30:00,3.8240,3.8240,3.8240,3.8240,7
2012-11-19,09:35:00,3.8270,3.8270,3.8250,3.8250,2
2012-11-19,09:40:00,3.8250,3.8250,3.8250,3.8250,2
2012-11-19,09:45:00,3.8240,3.8240,3.8240,3.8240,1
2012-11-19,09:50:00,3.8240,3.8320,3.8240,3.8290,58
2012-11-19,09:55:00,3.8300,3.8300,3.8300,3.8300,2
2012-11-19,10:00:00,3.8290,3.8300,3.8280,3.8300,6
2012-11-19,10:10:00,3.8290,3.8300,3.8290,3.8300,11
2012-11-19,10:15:00,3.8310,3.8330,3.8310,3.8330,4
2012-11-19,10:20:00,3.8290,3.8290,3.8290,3.8290,12
2012-11-19,10:25:00,3.8290,3.8290,3.8290,3.8290,6
2012-11-19,10:30:00,3.8290,3.8290,3.8280,3.8280,9
2012-11-19,10:35:00,3.8280,3.8300,3.8270,3.8300,41
2012-11-19,10:40:00,3.8270,3.8290,3.8270,3.8290,3
2012-11-19,10:45:00,3.8280,3.8290,3.8280,3.8290,3
2012-11-19,10:50:00,3.8280,3.8290,3.8270,3.8290,12
2012-11-19,10:55:00,3.8300,3.8350,3.8300,3.8340,53
2012-11-19,11:00:00,3.8320,3.8340,3.8290,3.8340,8
2012-11-19,11:05:00,3.8330,3.8330,3.8330,3.8330,9
2012-11-19,11:10:00,3.8320,3.8320,3.8320,3.8320,2
2012-11-19,11:15:00,3.8310,3.8340,3.8310,3.8340,16
2012-11-19,11:25:00,3.8290,3.8290,3.8290,3.8290,1
2012-11-19,11:30:00,3.8300,3.8310,3.8300,3.8310,4
2012-11-19,11:40:00,3.8280,3.8290,3.8280,3.8280,5
2012-11-19,11:45:00,3.8290,3.8290,3.8270,3.8280,15
2012-11-19,11:50:00,3.8290,3.8300,3.8280,3.8280,3
2012-11-19,12:05:00,3.8300,3.8310,3.8300,3.8300,31
2012-11-19,12:10:00,3.8320,3.8330,3.8300,3.8310,13
2012-11-19,12:15:00,3.8320,3.8330,3.8270,3.8290,59
2012-11-19,12:20:00,3.8300,3.8320,3.8280,3.8310,28
2012-11-19,12:25:00,3.8300,3.8300,3.8300,3.8300,16
2012-11-19,12:30:00,3.8300,3.8330,3.8260,3.8260,74
2012-11-19,12:35:00,3.8260,3.8280,3.8240,3.8250,37
2012-11-19,12:40:00,3.8260,3.8270,3.8260,3.8260,21
2012-11-19,12:45:00,3.8250,3.8250,3.8250,3.8250,3
2012-11-19,12:50:00,3.8240,3.8270,3.8240,3.8250,14
2012-11-19,12:55:00,3.8260,3.8260,3.8240,3.8250,14
2012-11-19,13:00:00,3.8250,3.8260,3.8200,3.8200,90
2012-11-19,13:05:00,3.8190,3.8220,3.8180,3.8190,41
2012-11-19,13:10:00,3.8180,3.8180,3.8160,3.8170,27
2012-11-19,13:20:00,3.8180,3.8180,3.8170,3.8170,27
2012-11-19,13:25:00,3.8190,3.8190,3.8170,3.8170,12
2012-11-19,13:30:00,3.8190,3.8190,3.8170,3.8170,5
2012-11-19,13:45:00,3.8170,3.8170,3.8170,3.8170,2
2012-11-19,13:50:00,3.8180,3.8180,3.8180,3.8180,1
2012-11-19,13:55:00,3.8180,3.8190,3.8150,3.8160,100
2012-11-19,14:00:00,3.8170,3.8180,3.8160,3.8170,24
2012-11-19,14:05:00,3.8180,3.8200,3.8170,3.8190,16
2012-11-19,14:10:00,3.8200,3.8230,3.8200,3.8230,30
2012-11-19,14:15:00,3.8230,3.8250,3.8230,3.8250,45
2012-11-19,14:30:00,3.8250,3.8280,3.8130,3.8150,112
2012-11-19,14:35:00,3.8170,3.8170,3.8150,3.8160,13
2012-11-19,14:40:00,3.8150,3.8150,3.8120,3.8130,41
2012-11-19,14:45:00,3.8140,3.8150,3.8140,3.8150,6
2012-11-19,14:50:00,3.8150,3.8150,3.8130,3.8130,2
2012-11-19,14:55:00,3.8140,3.8140,3.8120,3.8140,23
2012-11-19,15:00:00,3.8130,3.8140,3.8130,3.8140,3
2012-11-19,15:05:00,3.8140,3.8160,3.8140,3.8150,19
2012-11-19,15:10:00,3.8140,3.8170,3.8140,3.8160,5
2012-11-19,15:15:00,3.8150,3.8160,3.8140,3.8160,29
2012-11-19,15:20:00,3.8180,3.8260,3.8180,3.8260,63
2012-11-19,15:25:00,3.8250,3.8260,3.8250,3.8250,6
2012-11-19,15:30:00,3.8250,3.8270,3.8250,3.8270,25
2012-11-19,15:35:00,3.8250,3.8260,3.8250,3.8250,21
2012-11-19,15:40:00,3.8250,3.8270,3.8250,3.8260,18
2012-11-19,15:45:00,3.8230,3.8230,3.8190,3.8190,14
2012-11-19,15:50:00,3.8190,3.8230,3.8190,3.8230,18
2012-11-19,15:55:00,3.8210,3.8220,3.8210,3.8220,4
2012-11-19,16:00:00,3.8210,3.8210,3.8160,3.8170,27
2012-11-19,16:05:00,3.8180,3.8210,3.8180,3.8200,21
2012-11-19,16:10:00,3.8210,3.8270,3.8210,3.8250,18
2012-11-19,16:15:00,3.8240,3.8240,3.8240,3.8240,2
2012-11-19,16:20:00,3.8220,3.8220,3.8140,3.8140,33
2012-11-19,16:25:00,3.8150,3.8190,3.8130,3.8180,55
2012-11-19,16:30:00,3.8180,3.8190,3.8150,3.8150,46
2012-11-19,16:35:00,3.8150,3.8180,3.8150,3.8170,33
2012-11-19,16:40:00,3.8160,3.8190,3.8160,3.8190,25
2012-11-19,16:45:00,3.8200,3.8230,3.8180,3.8230,16
2012-11-19,16:50:00,3.8250,3.8270,3.8250,3.8250,21
2012-11-19,16:55:00,3.8250,3.8250,3.8230,3.8230,11
2012-11-19,17:00:00,3.8240,3.8250,3.8240,3.8250,9
2012-11-19,17:05:00,3.8260,3.8290,3.8250,3.8290,12
2012-11-19,17:10:00,3.8280,3.8290,3.8260,3.8260,8
2012-11-19,17:15:00,3.8260,3.8290,3.8260,3.8290,18
2012-11-19,17:20:00,3.8270,3.8290,3.8270,3.8280,17
2012-11-19,17:25:00,3.8280,3.8280,3.8270,3.8270,3
2012-11-19,17:30:00,3.8260,3.8270,3.8250,3.8270,7
2012-11-19,17:35:00,3.8250,3.8250,3.8250,3.8250,1
2012-11-19,17:40:00,3.8270,3.8270,3.8230,3.8230,6
2012-11-19,17:45:00,3.8250,3.8250,3.8240,3.8240,4
2012-11-19,17:50:00,3.8220,3.8240,3.8220,3.8240,4
2012-11-19,17:55:00,3.8220,3.8220,3.8220,3.8220,5
2012-11-19,18:00:00,3.8240,3.8260,3.8210,3.8210,20
2012-11-19,18:05:00,3.8200,3.8220,3.8180,3.8200,7
2012-11-19,18:10:00,3.8210,3.8240,3.8210,3.8230,13
2012-11-19,18:15:00,3.8230,3.8310,3.8230,3.8280,80
2012-11-19,18:20:00,3.8270,3.8290,3.8180,3.8180,111
2012-11-19,18:25:00,3.8170,3.8230,3.8150,3.8230,62
2012-11-19,18:30:00,3.8220,3.8220,3.8190,3.8210,36
2012-11-19,18:35:00,3.8210,3.8210,3.8180,3.8180,7
2012-11-19,18:40:00,3.8190,3.8190,3.8160,3.8160,7
2012-11-19,18:45:00,3.8180,3.8190,3.8150,3.8150,39
2012-11-19,18:50:00,3.8140,3.8160,3.8140,3.8150,10
2012-11-19,18:55:00,3.8150,3.8160,3.8150,3.8150,8
2012-11-19,19:00:00,3.8140,3.8260,3.8120,3.8250,90
2012-11-19,19:05:00,3.8250,3.8270,3.8240,3.8250,28
2012-11-19,19:10:00,3.8250,3.8250,3.8200,3.8200,16
2012-11-19,19:15:00,3.8200,3.8200,3.8160,3.8170,43
2012-11-19,19:20:00,3.8170,3.8170,3.8130,3.8130,24
2012-11-19,19:25:00,3.8140,3.8160,3.8130,3.8150,25
2012-11-19,19:30:00,3.8160,3.8200,3.8150,3.8190,39
2012-11-19,19:35:00,3.8190,3.8230,3.8190,3.8230,39
2012-11-19,19:40:00,3.8230,3.8230,3.8180,3.8200,26
2012-11-19,19:45:00,3.8170,3.8190,3.8170,3.8170,13
2012-11-19,19:50:00,3.8170,3.8180,3.8170,3.8170,15
2012-11-19,19:55:00,3.8180,3.8180,3.8080,3.8080,100
2012-11-19,20:00:00,3.8070,3.8110,3.8040,3.8110,63
2012-11-19,20:05:00,3.8130,3.8180,3.8090,3.8160,62
2012-11-19,20:10:00,3.8150,3.8220,3.8120,3.8120,79
2012-11-19,20:15:00,3.8130,3.8150,3.8120,3.8130,58
2012-11-19,20:20:00,3.8120,3.8190,3.8110,3.8170,104
2012-11-19,20:25:00,3.8170,3.8180,3.8150,3.8160,33
2012-11-19,20:30:00,3.8160,3.8170,3.8060,3.8060,153
2012-11-19,20:35:00,3.8050,3.8110,3.8020,3.8110,114
2012-11-19,20:40:00,3.8080,3.8140,3.8080,3.8130,35
2012-11-19,20:45:00,3.8130,3.8130,3.7980,3.7980,152
2012-11-19,20:50:00,3.7990,3.8060,3.7990,3.8030,124
2012-11-19,20:55:00,3.8020,3.8080,3.8000,3.8040,156
2012-11-19,21:00:00,3.8030,3.8030,3.7930,3.7960,268
2012-11-19,21:05:00,3.7960,3.8020,3.7960,3.8020,131
2012-11-19,21:10:00,3.8010,3.8030,3.7970,3.7980,253
2012-11-19,21:15:00,3.7980,3.8100,3.7980,3.8090,284
2012-11-19,21:20:00,3.8080,3.8140,3.8000,3.8020,494
2012-11-19,21:25:00,3.8020,3.8090,3.7990,3.8010,376
2012-11-19,21:30:00,3.8010,3.8040,3.7780,3.7800,1143
2012-11-19,21:35:00,3.7800,3.7810,3.7740,3.7790,665
2012-11-19,21:40:00,3.7790,3.7800,3.7680,3.7760,798
2012-11-19,21:45:00,3.7750,3.7790,3.7700,3.7740,536
2012-11-19,21:50:00,3.7740,3.7830,3.7700,3.7830,775
2012-11-19,21:55:00,3.7820,3.7960,3.7820,3.7880,1158
2012-11-19,22:00:00,3.7880,3.7890,3.7720,3.7760,2062
2012-11-19,22:05:00,3.7750,3.7900,3.7680,3.7680,1782
2012-11-19,22:10:00,3.7690,3.7740,3.7650,3.7710,1172
2012-11-19,22:15:00,3.7710,3.7790,3.7650,3.7670,563
2012-11-19,22:20:00,3.7670,3.7710,3.7580,3.7610,1083
2012-11-19,22:25:00,3.7600,3.7620,3.7520,3.7600,787
2012-11-19,22:30:00,3.7600,3.7680,3.7580,3.7650,526
2012-11-19,22:35:00,3.7660,3.7680,3.7620,3.7640,298
2012-11-19,22:40:00,3.7640,3.7650,3.7620,3.7630,248
2012-11-19,22:45:00,3.7630,3.7710,3.7630,3.7700,283
2012-11-19,22:50:00,3.7710,3.7730,3.7690,3.7720,374
2012-11-19,22:55:00,3.7720,3.7730,3.7650,3.7650,479
2012-11-19,23:00:00,3.7660,3.7680,3.7570,3.7570,851
2012-11-19,23:05:00,3.7570,3.7610,3.7550,3.7570,390
2012-11-19,23:10:00,3.7570,3.7600,3.7520,3.7560,536
2012-11-19,23:15:00,3.7560,3.7600,3.7520,3.7570,634
2012-11-19,23:20:00,3.7570,3.7580,3.7520,3.7570,531
2012-11-19,23:25:00,3.7560,3.7630,3.7550,3.7610,487
2012-11-19,23:30:00,3.7620,3.7800,3.7620,3.7780,1066
2012-11-19,23:35:00,3.7780,3.7790,3.7760,3.7780,236
2012-11-19,23:40:00,3.7790,3.7850,3.7790,3.7810,518
2012-11-19,23:45:00,3.7800,3.7830,3.7750,3.7780,596
2012-11-19,23:50:00,3.7770,3.7780,3.7750,3.7770,225
2012-11-19,23:55:00,3.7770,3.7780,3.7750,3.7750,379
2012-11-20,00:00:00,3.7750,3.7790,3.7720,3.7780,379
2012-11-20,00:05:00,3.7790,3.7860,3.7780,3.7840,432
2012-11-20,00:10:00,3.7850,3.7970,3.7840,3.7910,1044
2012-11-20,00:15:00,3.7910,3.8040,3.7900,3.8030,853
2012-11-20,00:20:00,3.8040,3.8040,3.7890,3.7910,1043
2012-11-20,00:25:00,3.7920,3.7920,3.7600,3.7620,2661
2012-11-20,00:30:00,3.7630,3.7630,3.7390,3.7620,4395
2012-11-20,00:35:00,3.7620,3.7620,3.7460,3.7520,1111
2012-11-20,00:40:00,3.7510,3.7620,3.7510,3.7620,817
2012-11-20,00:45:00,3.7610,3.7670,3.7570,3.7580,994
2012-11-20,00:50:00,3.7570,3.7580,3.7440,3.7500,1032
2012-11-20,00:55:00,3.7490,3.7610,3.7490,3.7600,269
2012-11-20,01:00:00,3.7590,3.7620,3.7540,3.7540,204
2012-11-20,01:05:00,3.7540,3.7650,3.7520,3.7610,573
2012-11-20,01:10:00,3.7620,3.7690,3.7580,3.7660,666
2012-11-20,01:15:00,3.7670,3.7680,3.7610,3.7640,215
2012-11-20,01:20:00,3.7650,3.7690,3.7580,3.7670,510
2012-11-20,01:25:00,3.7680,3.7680,3.7590,3.7620,294
2012-11-20,01:30:00,3.7620,3.7620,3.7470,3.7500,1591
2012-11-20,01:35:00,3.7490,3.7540,3.7470,3.7520,433
2012-11-20,01:40:00,3.7510,3.7630,3.7510,3.7620,697
2012-11-20,01:45:00,3.7620,3.7620,3.7550,3.7560,128
2012-11-20,01:50:00,3.7570,3.7620,3.7570,3.7610,180
2012-11-20,01:55:00,3.7610,3.7650,3.7600,3.7620,169
2012-11-20,02:00:00,3.7620,3.7650,3.7600,3.7610,270
2012-11-20,02:05:00,3.7600,3.7600,3.7560,3.7580,193
2012-11-20,02:10:00,3.7580,3.7580,3.7500,3.7560,213
2012-11-20,02:15:00,3.7560,3.7640,3.7560,3.7620,294
2012-11-20,02:20:00,3.7620,3.7630,3.7590,3.7630,104
2012-11-20,02:25:00,3.7630,3.7650,3.7580,3.7590,126
2012-11-20,02:30:00,3.7590,3.7610,3.7550,3.7580,125
2012-11-20,02:35:00,3.7580,3.7590,3.7540,3.7570,75
2012-11-20,02:40:00,3.7570,3.7630,3.7570,3.7620,130
2012-11-20,02:45:00,3.7620,3.7650,3.7600,3.7600,205
2012-11-20,02:50:00,3.7600,3.7600,3.7480,3.7490,539
2012-11-20,02:55:00,3.7480,3.7480,3.7400,3.7450,732
2012-11-20,03:00:00,3.7460,3.7460,3.7280,3.7370,2580
2012-11-20,03:05:00,3.7370,3.7430,3.7310,3.7360,761
2012-11-20,03:10:00,3.7360,3.7360,3.7250,3.7270,1374
2012-11-20,03:15:00,3.7260,3.7390,3.7240,3.7390,720
2012-11-20,03:20:00,3.7380,3.7440,3.7350,3.7380,831
2012-11-20,03:25:00,3.7370,3.7400,3.7120,3.7200,4436
2012-11-20,03:30:00,3.7190,3.7210,3.7150,3.7180,487
2012-11-20,03:35:00,3.7180,3.7190,3.7170,3.7190,258
2012-11-20,03:40:00,3.7180,3.7190,3.7150,3.7150,142
2012-11-20,03:45:00,3.7150,3.7150,3.7100,3.7150,231
2012-11-20,03:50:00,3.7140,3.7180,3.7130,3.7160,66
2012-11-20,03:55:00,3.7150,3.7160,3.7110,3.7120,197
2012-11-20,04:00:00,3.7120,3.7120,3.7110,3.7110,59
2012-11-20,04:05:00,3.7120,3.7120,3.7110,3.7120,15
2012-11-20,04:10:00,3.7120,3.7140,3.7120,3.7140,45
2012-11-20,04:15:00,3.7150,3.7180,3.7150,3.7170,104
2012-11-20,04:20:00,3.7180,3.7190,3.7140,3.7150,104
2012-11-20,04:25:00,3.7150,3.7160,3.7140,3.7140,35
2012-11-20,04:30:00,3.7150,3.7210,3.7150,3.7200,135
2012-11-20,04:35:00,3.7200,3.7270,3.7200,3.7270,144
2012-11-20,04:40:00,3.7270,3.7280,3.7250,3.7260,125
2012-11-20,04:45:00,3.7260,3.7290,3.7260,3.7270,107
2012-11-20,04:50:00,3.7270,3.7290,3.7270,3.7290,62
2012-11-20,04:55:00,3.7290,3.7290,3.7280,3.7290,91
2012-11-20,05:00:00,3.7290,3.7290,3.7280,3.7280,33
2012-11-20,05:05:00,3.7290,3.7400,3.7290,3.7400,707
2012-11-20,05:10:00,3.7400,3.7400,3.7300,3.7320,93
2012-11-20,05:15:00,3.7330,3.7380,3.7330,3.7330,29
2012-11-20,05:20:00,3.7330,3.7340,3.7320,3.7330,16
2012-11-20,05:25:00,3.7330,3.7400,3.7330,3.7370,120
2012-11-20,05:30:00,3.7370,3.7370,3.7190,3.7190,17
2012-11-20,05:35:00,3.7340,3.7340,3.7320,3.7320,8
2012-11-20,05:40:00,3.7340,3.7340,3.7340,3.7340,4
2012-11-20,05:45:00,3.7330,3.7330,3.7300,3.7320,46
2012-11-20,05:50:00,3.7310,3.7330,3.7300,3.7300,30
2012-11-20,05:55:00,3.7300,3.7340,3.7280,3.7280,46
2012-11-20,06:00:00,3.7300,3.7310,3.7290,3.7290,5
2012-11-20,06:10:00,3.7300,3.7300,3.7260,3.7260,26
2012-11-20,07:00:00,3.7300,3.7360,3.7290,3.7340,34
2012-11-20,07:05:00,3.7310,3.7320,3.7250,3.7290,34
2012-11-20,07:10:00,3.7290,3.7290,3.7250,3.7280,15
2012-11-20,07:15:00,3.7280,3.7300,3.7280,3.7300,2
2012-11-20,07:20:00,3.7300,3.7310,3.7300,3.7300,4
2012-11-20,07:25:00,3.7310,3.7310,3.7280,3.7280,4
2012-11-20,07:30:00,3.7320,3.7330,3.7320,3.7330,6
2012-11-20,07:35:00,3.7340,3.7340,3.7340,3.7340,2
2012-11-20,07:40:00,3.7330,3.7340,3.7310,3.7310,13
2012-11-20,07:50:00,3.7340,3.7340,3.7340,3.7340,7
2012-11-20,07:55:00,3.7360,3.7390,3.7360,3.7390,7
2012-11-20,08:00:00,3.7390,3.7410,3.7390,3.7410,3
2012-11-20,08:05:00,3.7400,3.7400,3.7330,3.7350,27
2012-11-20,08:10:00,3.7360,3.7390,3.7350,3.7390,23
2012-11-20,08:15:00,3.7390,3.7390,3.7390,3.7390,1
2012-11-20,08:25:00,3.7380,3.7380,3.7380,3.7380,3
2012-11-20,08:35:00,3.7380,3.7380,3.7370,3.7370,5
2012-11-20,08:40:00,3.7360,3.7360,3.7330,3.7350,14
2012-11-20,08:45:00,3.7330,3.7330,3.7330,3.7330,1
2012-11-20,08:50:00,3.7340,3.7340,3.7340,3.7340,1
2012-11-20,09:00:00,3.7350,3.7370,3.7350,3.7370,12
2012-11-20,09:05:00,3.7380,3.7380,3.7380,3.7380,4
2012-11-20,09:10:00,3.7370,3.7370,3.7370,3.7370,1
2012-11-20,09:15:00,3.7370,3.7370,3.7370,3.7370,10
2012-11-20,09:20:00,3.7360,3.7370,3.7360,3.7360,11
2012-11-20,09:25:00,3.7350,3.7350,3.7330,3.7330,24
2012-11-20,09:30:00,3.7330,3.7330,3.7300,3.7310,32
2012-11-20,09:35:00,3.7310,3.7340,3.7260,3.7320,48
2012-11-20,09:40:00,3.7350,3.7350,3.7350,3.7350,2
2012-11-20,09:45:00,3.7340,3.7340,3.7340,3.7340,1
2012-11-20,09:50:00,3.7320,3.7320,3.7270,3.7270,59
2012-11-20,09:55:00,3.7310,3.7310,3.7310,3.7310,2
2012-11-20,10:00:00,3.7310,3.7320,3.7310,3.7320,11
2012-11-20,10:05:00,3.7310,3.7330,3.7290,3.7320,12
2012-11-20,10:10:00,3.7330,3.7350,3.7330,3.7340,14
2012-11-20,10:15:00,3.7360,3.7370,3.7360,3.7370,3
2012-11-20,10:20:00,3.7380,3.7400,3.7380,3.7400,16
2012-11-20,10:25:00,3.7410,3.7420,3.7410,3.7420,23
2012-11-20,10:30:00,3.7420,3.7440,3.7410,3.7420,33
2012-11-20,10:35:00,3.7430,3.7430,3.7430,3.7430,2
2012-11-20,10:40:00,3.7440,3.7440,3.7440,3.7440,2
2012-11-20,10:50:00,3.7430,3.7430,3.7430,3.7430,1
2012-11-20,10:55:00,3.7440,3.7440,3.7440,3.7440,4
2012-11-20,11:00:00,3.7440,3.7440,3.7440,3.7440,1
2012-11-20,11:10:00,3.7440,3.7440,3.7440,3.7440,1
2012-11-20,11:15:00,3.7420,3.7420,3.7400,3.7400,3
2012-11-20,11:20:00,3.7450,3.7450,3.7450,3.7450,2
2012-11-20,11:30:00,3.7420,3.7420,3.7420,3.7420,2
2012-11-20,11:40:00,3.7390,3.7390,3.7390,3.7390,1
2012-11-20,12:05:00,3.7400,3.7400,3.7400,3.7400,1
2012-11-20,12:10:00,3.7390,3.7410,3.7390,3.7410,3
2012-11-20,12:20:00,3.7400,3.7440,3.7400,3.7430,18
2012-11-20,12:25:00,3.7440,3.7640,3.7440,3.7550,288
2012-11-20,12:30:00,3.7540,3.7590,3.7540,3.7570,23
2012-11-20,12:35:00,3.7580,3.7630,3.7580,3.7620,51
2012-11-20,12:40:00,3.7620,3.7620,3.7610,3.7610,10
2012-11-20,12:45:00,3.7620,3.7660,3.7620,3.7630,62
2012-11-20,12:50:00,3.7640,3.7650,3.7640,3.7650,5
2012-11-20,12:55:00,3.7650,3.7660,3.7640,3.7640,27
2012-11-20,13:00:00,3.7640,3.7680,3.7630,3.7680,71
2012-11-20,13:05:00,3.7670,3.7730,3.7670,3.7700,113
2012-11-20,13:10:00,3.7710,3.7780,3.7710,3.7750,75
2012-11-20,13:15:00,3.7750,3.7760,3.7740,3.7740,8
2012-11-20,13:20:00,3.7750,3.7750,3.7740,3.7740,2
2012-11-20,13:25:00,3.7740,3.7760,3.7710,3.7750,38
2012-11-20,13:30:00,3.7760,3.7760,3.7750,3.7750,6
2012-11-20,13:35:00,3.7750,3.7760,3.7750,3.7760,5
2012-11-20,13:40:00,3.7760,3.7760,3.7760,3.7760,6
2012-11-20,13:45:00,3.7750,3.7750,3.7730,3.7730,7
2012-11-20,13:50:00,3.7720,3.7720,3.7670,3.7670,94
2012-11-20,13:55:00,3.7680,3.7700,3.7640,3.7680,51
2012-11-20,14:00:00,3.7680,3.7680,3.7660,3.7660,30
2012-11-20,14:05:00,3.7680,3.7730,3.7680,3.7730,46
2012-11-20,14:10:00,3.7720,3.7720,3.7690,3.7690,14
2012-11-20,14:20:00,3.7690,3.7690,3.7680,3.7680,19
2012-11-20,14:25:00,3.7680,3.7680,3.7680,3.7680,4
2012-11-20,14:30:00,3.7710,3.7710,3.7690,3.7710,15
2012-11-20,14:35:00,3.7710,3.7710,3.7700,3.7700,2
2012-11-20,14:40:00,3.7690,3.7690,3.7680,3.7690,6
2012-11-20,14:45:00,3.7690,3.7690,3.7670,3.7680,12
2012-11-20,14:50:00,3.7680,3.7700,3.7680,3.7700,15
2012-11-20,14:55:00,3.7700,3.7710,3.7700,3.7700,5
2012-11-20,15:00:00,3.7680,3.7680,3.7660,3.7660,7
2012-11-20,15:05:00,3.7680,3.7690,3.7650,3.7680,14
2012-11-20,15:10:00,3.7670,3.7680,3.7670,3.7680,10
2012-11-20,15:15:00,3.7680,3.7680,3.7650,3.7650,12
2012-11-20,15:20:00,3.7660,3.7680,3.7650,3.7680,43
2012-11-20,15:30:00,3.7690,3.7690,3.7650,3.7680,10
2012-11-20,15:35:00,3.7680,3.7700,3.7680,3.7680,11
2012-11-20,15:40:00,3.7670,3.7680,3.7660,3.7660,16
2012-11-20,15:45:00,3.7670,3.7670,3.7660,3.7670,15
2012-11-20,15:50:00,3.7670,3.7670,3.7670,3.7670,10
2012-11-20,15:55:00,3.7670,3.7680,3.7660,3.7680,16
2012-11-20,16:00:00,3.7690,3.7690,3.7660,3.7660,17
2012-11-20,16:05:00,3.7680,3.7700,3.7680,3.7680,63
2012-11-20,16:10:00,3.7670,3.7690,3.7670,3.7680,17
2012-11-20,16:15:00,3.7690,3.7700,3.7680,3.7700,36
2012-11-20,16:20:00,3.7700,3.7700,3.7690,3.7690,7
2012-11-20,16:25:00,3.7670,3.7670,3.7660,3.7660,21
2012-11-20,16:30:00,3.7660,3.7670,3.7660,3.7670,9
2012-11-20,16:35:00,3.7670,3.7670,3.7630,3.7630,17
2012-11-20,16:40:00,3.7610,3.7620,3.7600,3.7620,15
2012-11-20,16:45:00,3.7610,3.7610,3.7610,3.7610,14
2012-11-20,16:50:00,3.7590,3.7590,3.7570,3.7580,11
2012-11-20,16:55:00,3.7590,3.7590,3.7590,3.7590,1
2012-11-20,17:00:00,3.7580,3.7580,3.7560,3.7570,28
2012-11-20,17:05:00,3.7580,3.7580,3.7580,3.7580,4
2012-11-20,17:10:00,3.7560,3.7560,3.7520,3.7550,40
2012-11-20,17:15:00,3.7550,3.7580,3.7540,3.7580,14
2012-11-20,17:20:00,3.7560,3.7570,3.7540,3.7570,29
2012-11-20,17:25:00,3.7560,3.7560,3.7550,3.7560,17
2012-11-20,17:30:00,3.7550,3.7550,3.7550,3.7550,9
2012-11-20,17:35:00,3.7560,3.7580,3.7560,3.7580,5
2012-11-20,17:40:00,3.7590,3.7590,3.7570,3.7580,48
2012-11-20,17:45:00,3.7570,3.7580,3.7560,3.7570,17
2012-11-20,17:50:00,3.7570,3.7620,3.7570,3.7610,26
2012-11-20,17:55:00,3.7600,3.7630,3.7600,3.7620,15
2012-11-20,18:00:00,3.7620,3.7670,3.7620,3.7660,65
2012-11-20,18:05:00,3.7670,3.7680,3.7620,3.7620,31
2012-11-20,18:10:00,3.7630,3.7630,3.7610,3.7610,6
2012-11-20,18:15:00,3.7600,3.7650,3.7590,3.7650,37
2012-11-20,18:20:00,3.7640,3.7660,3.7610,3.7620,24
2012-11-20,18:25:00,3.7630,3.7640,3.7620,3.7620,10
2012-11-20,18:30:00,3.7610,3.7630,3.7560,3.7580,34
2012-11-20,18:35:00,3.7580,3.7580,3.7550,3.7550,14
2012-11-20,18:40:00,3.7550,3.7550,3.7450,3.7460,192
2012-11-20,18:45:00,3.7480,3.7480,3.7470,3.7480,25
2012-11-20,18:50:00,3.7480,3.7480,3.7470,3.7470,4
2012-11-20,18:55:00,3.7470,3.7480,3.7450,3.7480,29
2012-11-20,19:00:00,3.7480,3.7500,3.7480,3.7480,16
2012-11-20,19:05:00,3.7470,3.7500,3.7470,3.7500,28
2012-11-20,19:10:00,3.7500,3.7550,3.7490,3.7550,54
2012-11-20,19:15:00,3.7540,3.7560,3.7510,3.7530,38
2012-11-20,19:20:00,3.7520,3.7550,3.7520,3.7540,18
2012-11-20,19:25:00,3.7540,3.7540,3.7500,3.7530,33
2012-11-20,19:30:00,3.7530,3.7550,3.7450,3.7480,110
2012-11-20,19:35:00,3.7480,3.7490,3.7390,3.7400,147
2012-11-20,19:40:00,3.7410,3.7410,3.7380,3.7410,42
2012-11-20,19:45:00,3.7410,3.7420,3.7400,3.7400,47
2012-11-20,19:50:00,3.7420,3.7420,3.7400,3.7410,21
2012-11-20,19:55:00,3.7410,3.7420,3.7410,3.7420,4
2012-11-20,20:00:00,3.7410,3.7420,3.7390,3.7400,43
2012-11-20,20:05:00,3.7390,3.7390,3.7350,3.7360,49
2012-11-20,20:10:00,3.7360,3.7380,3.7330,3.7370,119
2012-11-20,20:15:00,3.7370,3.7540,3.7370,3.7510,331
2012-11-20,20:20:00,3.7510,3.7510,3.7440,3.7490,100
2012-11-20,20:25:00,3.7490,3.7510,3.7470,3.7480,73
2012-11-20,20:30:00,3.7490,3.7610,3.7490,3.7490,495
2012-11-20,20:35:00,3.7490,3.7540,3.7490,3.7530,59
2012-11-20,20:40:00,3.7530,3.7620,3.7530,3.7620,173
2012-11-20,20:45:00,3.7620,3.7670,3.7600,3.7640,164
2012-11-20,20:50:00,3.7650,3.7690,3.7640,3.7670,167
2012-11-20,20:55:00,3.7680,3.7680,3.7610,3.7610,181
2012-11-20,21:00:00,3.7610,3.7700,3.7550,3.7550,539
2012-11-20,21:05:00,3.7560,3.7650,3.7560,3.7640,211
2012-11-20,21:10:00,3.7620,3.7640,3.7590,3.7610,256
2012-11-20,21:15:00,3.7610,3.7700,3.7610,3.7690,411
2012-11-20,21:20:00,3.7680,3.7700,3.7590,3.7590,308
2012-11-20,21:25:00,3.7600,3.7700,3.7560,3.7670,339
2012-11-20,21:30:00,3.7680,3.7700,3.7630,3.7690,319
2012-11-20,21:35:00,3.7680,3.7750,3.7680,3.7730,687
2012-11-20,21:40:00,3.7720,3.7730,3.7680,3.7700,260
2012-11-20,21:45:00,3.7690,3.7690,3.7620,3.7630,297
2012-11-20,21:50:00,3.7640,3.7730,3.7630,3.7640,279
2012-11-20,21:55:00,3.7640,3.7670,3.7570,3.7650,565
2012-11-20,22:00:00,3.7630,3.7730,3.7600,3.7710,1613
2012-11-20,22:05:00,3.7720,3.7750,3.7560,3.7560,1211
2012-11-20,22:10:00,3.7560,3.7570,3.7460,3.7520,880
2012-11-20,22:15:00,3.7530,3.7540,3.7420,3.7510,523
2012-11-20,22:20:00,3.7510,3.7620,3.7510,3.7560,558
2012-11-20,22:25:00,3.7570,3.7580,3.7510,3.7510,287
2012-11-20,22:30:00,3.7520,3.7570,3.7440,3.7560,522
2012-11-20,22:35:00,3.7560,3.7600,3.7540,3.7550,371
2012-11-20,22:40:00,3.7560,3.7580,3.7510,3.7560,330
2012-11-20,22:45:00,3.7560,3.7570,3.7520,3.7550,129
2012-11-20,22:50:00,3.7560,3.7610,3.7530,3.7580,340
2012-11-20,22:55:00,3.7580,3.7630,3.7570,3.7630,397
2012-11-20,23:00:00,3.7630,3.7690,3.7600,3.7610,1233
2012-11-20,23:05:00,3.7600,3.7690,3.7570,3.7660,344
2012-11-20,23:10:00,3.7660,3.7680,3.7630,3.7640,291
2012-11-20,23:15:00,3.7640,3.7730,3.7630,3.7720,450
2012-11-20,23:20:00,3.7730,3.7730,3.7670,3.7690,368
2012-11-20,23:25:00,3.7680,3.7720,3.7670,3.7700,243
2012-11-20,23:30:00,3.7700,3.7700,3.7620,3.7650,561
2012-11-20,23:35:00,3.7660,3.7660,3.7590,3.7620,379
2012-11-20,23:40:00,3.7610,3.7620,3.7570,3.7620,230
2012-11-20,23:45:00,3.7610,3.7680,3.7590,3.7660,365
2012-11-20,23:50:00,3.7670,3.7700,3.7660,3.7670,136
2012-11-20,23:55:00,3.7670,3.7670,3.7600,3.7620,521
2012-11-21,00:00:00,3.7630,3.7650,3.7600,3.7600,219
2012-11-21,00:05:00,3.7600,3.7630,3.7590,3.7630,147
2012-11-21,00:10:00,3.7640,3.7670,3.7630,3.7670,131
2012-11-21,00:15:00,3.7670,3.7690,3.7650,3.7660,289
2012-11-21,00:20:00,3.7660,3.7700,3.7600,3.7690,862
2012-11-21,00:25:00,3.7690,3.7860,3.7670,3.7820,2524
2012-11-21,00:30:00,3.7820,3.7860,3.7770,3.7850,1333
2012-11-21,00:35:00,3.7860,3.7950,3.7820,3.7920,1904
2012-11-21,00:40:00,3.7920,3.8000,3.7830,3.8000,1591
2012-11-21,00:45:00,3.8000,3.8010,3.7870,3.7890,769
2012-11-21,00:50:00,3.7880,3.7900,3.7860,3.7890,176
2012-11-21,00:55:00,3.7880,3.7930,3.7860,3.7900,319
2012-11-21,01:00:00,3.7920,3.8080,3.7920,3.8080,1179
2012-11-21,01:05:00,3.8080,3.8090,3.7990,3.8030,837
2012-11-21,01:10:00,3.8040,3.8050,3.7940,3.7970,512
2012-11-21,01:15:00,3.7970,3.8030,3.7970,3.7990,188
2012-11-21,01:20:00,3.7990,3.8100,3.7990,3.8070,1148
2012-11-21,01:25:00,3.8070,3.8100,3.8040,3.8080,376
2012-11-21,01:30:00,3.8080,3.8100,3.7980,3.8060,943
2012-11-21,01:35:00,3.8050,3.8060,3.7950,3.8010,502
2012-11-21,01:40:00,3.8010,3.8040,3.7960,3.8000,399
2012-11-21,01:45:00,3.8010,3.8050,3.8010,3.8040,160
2012-11-21,01:50:00,3.8050,3.8080,3.8030,3.8040,202
2012-11-21,01:55:00,3.8040,3.8060,3.8030,3.8060,82
2012-11-21,02:00:00,3.8050,3.8080,3.8000,3.8010,242
2012-11-21,02:05:00,3.8000,3.8060,3.7990,3.8050,181
2012-11-21,02:10:00,3.8040,3.8060,3.8000,3.8020,275
2012-11-21,02:15:00,3.8020,3.8030,3.7980,3.8000,212
2012-11-21,02:20:00,3.7990,3.8010,3.7970,3.7990,243
2012-11-21,02:25:00,3.7990,3.8050,3.7970,3.8050,256
2012-11-21,02:30:00,3.8050,3.8090,3.8030,3.8080,351
2012-11-21,02:35:00,3.8070,3.8150,3.8050,3.8140,1278
2012-11-21,02:40:00,3.8140,3.8140,3.8080,3.8100,473
2012-11-21,02:45:00,3.8110,3.8160,3.8070,3.8150,793
2012-11-21,02:50:00,3.8150,3.8250,3.8140,3.8240,1071
2012-11-21,02:55:00,3.8240,3.8250,3.8110,3.8120,1080
2012-11-21,03:00:00,3.8120,3.8200,3.8120,3.8180,499
2012-11-21,03:05:00,3.8190,3.8190,3.8090,3.8110,334
2012-11-21,03:10:00,3.8110,3.8190,3.8110,3.8160,284
2012-11-21,03:15:00,3.8170,3.8200,3.8150,3.8160,368
2012-11-21,03:20:00,3.8160,3.8230,3.8130,3.8170,596
2012-11-21,03:25:00,3.8160,3.8360,3.8120,3.8330,5871
2012-11-21,03:30:00,3.8330,3.8380,3.8300,3.8340,2003
2012-11-21,03:35:00,3.8340,3.8350,3.8310,3.8320,500
2012-11-21,03:40:00,3.8320,3.8340,3.8310,3.8320,136
2012-11-21,03:45:00,3.8320,3.8330,3.8320,3.8320,85
2012-11-21,03:50:00,3.8320,3.8370,3.8320,3.8350,350
2012-11-21,03:55:00,3.8360,3.8360,3.8340,3.8360,193
2012-11-21,04:00:00,3.8360,3.8380,3.8360,3.8370,162
2012-11-21,04:05:00,3.8370,3.8380,3.8340,3.8370,150
2012-11-21,04:10:00,3.8360,3.8370,3.8340,3.8350,124
2012-11-21,04:15:00,3.8340,3.8360,3.8340,3.8360,111
2012-11-21,04:20:00,3.8350,3.8360,3.8310,3.8320,320
2012-11-21,04:25:00,3.8320,3.8320,3.8290,3.8320,205
2012-11-21,04:30:00,3.8310,3.8370,3.8310,3.8320,323
2012-11-21,04:35:00,3.8330,3.8360,3.8330,3.8360,141
2012-11-21,04:40:00,3.8350,3.8410,3.8340,3.8360,626
2012-11-21,04:45:00,3.8350,3.8350,3.8330,3.8340,45
2012-11-21,04:50:00,3.8340,3.8350,3.8320,3.8330,119
2012-11-21,04:55:00,3.8330,3.8330,3.8300,3.8310,78
2012-11-21,05:00:00,3.8310,3.8370,3.8310,3.8360,183
2012-11-21,05:05:00,3.8360,3.8370,3.8320,3.8370,40
2012-11-21,05:10:00,3.8360,3.8370,3.8340,3.8350,29
2012-11-21,05:15:00,3.8350,3.8350,3.8340,3.8340,15
2012-11-21,05:20:00,3.8340,3.8350,3.8330,3.8340,11
2012-11-21,05:25:00,3.8340,3.8350,3.8340,3.8340,3
2012-11-21,05:30:00,3.8350,3.8370,3.8320,3.8320,6
2012-11-21,05:35:00,3.8360,3.8360,3.8340,3.8360,10
2012-11-21,05:40:00,3.8360,3.8380,3.8360,3.8370,16
2012-11-21,05:45:00,3.8360,3.8380,3.8350,3.8380,26
2012-11-21,05:50:00,3.8360,3.8380,3.8350,3.8380,55
2012-11-21,05:55:00,3.8370,3.8400,3.8370,3.8380,11
2012-11-21,06:00:00,3.8370,3.8420,3.8370,3.8370,45
2012-11-21,06:05:00,3.8350,3.8360,3.8320,3.8360,32
2012-11-21,06:10:00,3.8330,3.8350,3.8320,3.8330,18
2012-11-21,07:00:00,3.8350,3.8380,3.8320,3.8330,31
2012-11-21,07:05:00,3.8330,3.8340,3.8330,3.8340,3
2012-11-21,07:10:00,3.8330,3.8340,3.8330,3.8340,3
2012-11-21,07:20:00,3.8340,3.8340,3.8330,3.8330,8
2012-11-21,07:25:00,3.8320,3.8320,3.8310,3.8320,41
2012-11-21,07:30:00,3.8310,3.8340,3.8310,3.8340,59
2012-11-21,07:35:00,3.8340,3.8340,3.8340,3.8340,6
2012-11-21,07:40:00,3.8330,3.8340,3.8320,3.8340,8
2012-11-21,08:00:00,3.8330,3.8330,3.8330,3.8330,6
2012-11-21,08:05:00,3.8320,3.8330,3.8320,3.8330,3
2012-11-21,08:10:00,3.8330,3.8330,3.8320,3.8320,2
2012-11-21,08:15:00,3.8320,3.8320,3.8270,3.8270,53
2012-11-21,08:20:00,3.8270,3.8270,3.8270,3.8270,27
2012-11-21,08:25:00,3.8270,3.8270,3.8270,3.8270,1
2012-11-21,08:40:00,3.8300,3.8300,3.8270,3.8270,3
2012-11-21,08:45:00,3.8270,3.8300,3.8260,3.8300,37
2012-11-21,08:55:00,3.8260,3.8260,3.8260,3.8260,1
2012-11-21,09:00:00,3.8280,3.8280,3.8230,3.8230,35
2012-11-21,09:10:00,3.8280,3.8280,3.8280,3.8280,3
2012-11-21,09:20:00,3.8270,3.8270,3.8270,3.8270,1
2012-11-21,09:25:00,3.8270,3.8280,3.8270,3.8280,5
2012-11-21,09:30:00,3.8270,3.8270,3.8270,3.8270,1
2012-11-21,09:35:00,3.8270,3.8270,3.8270,3.8270,2
2012-11-21,09:40:00,3.8270,3.8270,3.8270,3.8270,1
2012-11-21,09:50:00,3.8280,3.8280,3.8250,3.8250,32
2012-11-21,10:00:00,3.8270,3.8300,3.8270,3.8300,5
2012-11-21,10:05:00,3.8300,3.8300,3.8300,3.8300,2
2012-11-21,10:10:00,3.8260,3.8260,3.8250,3.8250,35
2012-11-21,10:15:00,3.8250,3.8250,3.8240,3.8250,4
2012-11-21,10:35:00,3.8280,3.8280,3.8280,3.8280,1
2012-11-21,10:40:00,3.8270,3.8270,3.8270,3.8270,1
2012-11-21,11:00:00,3.8240,3.8240,3.8240,3.8240,5
2012-11-21,11:05:00,3.8240,3.8240,3.8240,3.8240,1
2012-11-21,11:10:00,3.8240,3.8300,3.8240,3.8300,18
2012-11-21,11:15:00,3.8300,3.8310,3.8300,3.8300,3
2012-11-21,11:20:00,3.8310,3.8320,3.8300,3.8300,16
2012-11-21,11:25:00,3.8300,3.8300,3.8300,3.8300,1
2012-11-21,11:35:00,3.8260,3.8260,3.8260,3.8260,2
2012-11-21,11:40:00,3.8240,3.8290,3.8240,3.8290,2
2012-11-21,11:45:00,3.8290,3.8290,3.8290,3.8290,1
2012-11-21,11:50:00,3.8240,3.8240,3.8240,3.8240,1
2012-11-21,11:55:00,3.8230,3.8260,3.8220,3.8260,26
2012-11-21,12:00:00,3.8220,3.8260,3.8220,3.8250,4
2012-11-21,12:05:00,3.8240,3.8240,3.8170,3.8170,44
2012-11-21,12:10:00,3.8160,3.8180,3.8150,3.8160,9
2012-11-21,12:15:00,3.8160,3.8160,3.8150,3.8150,16
2012-11-21,12:20:00,3.8160,3.8160,3.8150,3.8160,8
2012-11-21,12:25:00,3.8160,3.8160,3.8110,3.8140,38
2012-11-21,12:30:00,3.8130,3.8130,3.8080,3.8090,64
2012-11-21,12:35:00,3.8090,3.8090,3.8050,3.8050,41
2012-11-21,12:40:00,3.8050,3.8060,3.8040,3.8050,22
2012-11-21,12:45:00,3.8050,3.8090,3.8050,3.8090,18
2012-11-21,12:50:00,3.8080,3.8080,3.8050,3.8060,13
2012-11-21,12:55:00,3.8050,3.8070,3.8040,3.8040,12
2012-11-21,13:00:00,3.8040,3.8060,3.7990,3.8000,69
2012-11-21,13:05:00,3.8000,3.8020,3.8000,3.8020,22
2012-11-21,13:10:00,3.8020,3.8030,3.7970,3.7980,24
2012-11-21,13:15:00,3.8000,3.8010,3.8000,3.8000,12
2012-11-21,13:20:00,3.7980,3.7980,3.7940,3.7950,60
2012-11-21,13:25:00,3.7930,3.7950,3.7920,3.7940,11
2012-11-21,13:35:00,3.7960,3.7960,3.7960,3.7960,3
2012-11-21,13:40:00,3.7960,3.7960,3.7950,3.7950,16
2012-11-21,13:45:00,3.7960,3.7990,3.7960,3.7980,15
2012-11-21,13:50:00,3.7980,3.8020,3.7960,3.8000,38
2012-11-21,13:55:00,3.8020,3.8030,3.8020,3.8020,24
2012-11-21,14:00:00,3.8020,3.8020,3.8020,3.8020,7
2012-11-21,14:05:00,3.8010,3.8030,3.8010,3.8020,24
2012-11-21,14:10:00,3.8020,3.8060,3.8020,3.8050,15
2012-11-21,14:15:00,3.8040,3.8050,3.8030,3.8030,7
2012-11-21,14:20:00,3.8020,3.8040,3.8020,3.8040,9
2012-11-21,14:25:00,3.8050,3.8050,3.8040,3.8040,2
2012-11-21,14:30:00,3.8030,3.8030,3.8020,3.8020,4
2012-11-21,14:35:00,3.8010,3.8010,3.8010,3.8010,6
2012-11-21,14:40:00,3.8000,3.8000,3.8000,3.8000,2
2012-11-21,14:45:00,3.8000,3.8010,3.7990,3.8010,14
2012-11-21,14:50:00,3.8020,3.8020,3.8020,3.8020,2
2012-11-21,14:55:00,3.8030,3.8030,3.8020,3.8020,2
2012-11-21,15:00:00,3.8030,3.8040,3.8030,3.8030,6
2012-11-21,15:05:00,3.8010,3.8010,3.7980,3.7980,17
2012-11-21,15:10:00,3.7990,3.7990,3.7970,3.7980,16
2012-11-21,15:15:00,3.7990,3.7990,3.7990,3.7990,2
2012-11-21,15:20:00,3.8010,3.8010,3.7970,3.7970,3
2012-11-21,15:25:00,3.7990,3.8000,3.7990,3.8000,2
2012-11-21,15:35:00,3.8010,3.8020,3.7990,3.8020,8
2012-11-21,15:40:00,3.8030,3.8030,3.8010,3.8010,8
2012-11-21,15:45:00,3.8000,3.8000,3.8000,3.8000,2
2012-11-21,15:50:00,3.8010,3.8020,3.8000,3.8020,5
2012-11-21,15:55:00,3.8020,3.8020,3.8010,3.8020,13
2012-11-21,16:00:00,3.8010,3.8010,3.8010,3.8010,2
2012-11-21,16:05:00,3.8000,3.8000,3.8000,3.8000,20
2012-11-21,16:10:00,3.8020,3.8020,3.7990,3.8020,10
2012-11-21,16:15:00,3.8020,3.8040,3.8010,3.8010,25
2012-11-21,16:20:00,3.8020,3.8030,3.8010,3.8010,4
2012-11-21,16:25:00,3.8010,3.8080,3.8010,3.8050,15
2012-11-21,16:30:00,3.8060,3.8060,3.8050,3.8060,3
2012-11-21,16:35:00,3.8070,3.8070,3.8050,3.8050,31
2012-11-21,16:40:00,3.8060,3.8060,3.8060,3.8060,1
2012-11-21,16:45:00,3.8060,3.8080,3.8050,3.8070,41
2012-11-21,16:50:00,3.8060,3.8060,3.8030,3.8030,26
2012-11-21,16:55:00,3.8030,3.8050,3.8030,3.8050,8
2012-11-21,17:00:00,3.8040,3.8080,3.8030,3.8070,31
2012-11-21,17:05:00,3.8070,3.8080,3.8050,3.8080,36
2012-11-21,17:10:00,3.8060,3.8110,3.8060,3.8070,97
2012-11-21,17:15:00,3.8090,3.8110,3.8050,3.8100,87
2012-11-21,17:20:00,3.8110,3.8110,3.8080,3.8090,55
2012-11-21,17:25:00,3.8100,3.8110,3.8090,3.8100,14
2012-11-21,17:35:00,3.8080,3.8090,3.8080,3.8090,5
2012-11-21,17:40:00,3.8080,3.8080,3.8070,3.8070,2
2012-11-21,17:45:00,3.8080,3.8090,3.8040,3.8040,17
2012-11-21,17:50:00,3.8030,3.8030,3.8020,3.8020,23
2012-11-21,17:55:00,3.8020,3.8020,3.8000,3.8000,9
2012-11-21,18:00:00,3.8000,3.8020,3.8000,3.8010,19
2012-11-21,18:05:00,3.8010,3.8020,3.7990,3.7990,7
2012-11-21,18:10:00,3.7980,3.7990,3.7980,3.7990,5
2012-11-21,18:15:00,3.7990,3.8020,3.7990,3.7990,8
2012-11-21,18:20:00,3.8020,3.8020,3.8000,3.8010,11
2012-11-21,18:25:00,3.8000,3.8000,3.7990,3.7990,3
2012-11-21,18:30:00,3.8000,3.8000,3.7990,3.8000,5
2012-11-21,18:35:00,3.8010,3.8010,3.7980,3.7980,7
2012-11-21,18:40:00,3.7980,3.8000,3.7980,3.8000,4
2012-11-21,18:45:00,3.8000,3.8000,3.8000,3.8000,1
2012-11-21,18:50:00,3.7990,3.7990,3.7940,3.7990,72
2012-11-21,18:55:00,3.7990,3.8020,3.7990,3.8020,7
2012-11-21,19:00:00,3.7990,3.7990,3.7930,3.7930,79
2012-11-21,19:05:00,3.7950,3.7970,3.7940,3.7940,22
2012-11-21,19:10:00,3.7950,3.7950,3.7930,3.7950,24
2012-11-21,19:15:00,3.7940,3.7960,3.7940,3.7950,24
2012-11-21,19:20:00,3.7940,3.7960,3.7930,3.7940,16
2012-11-21,19:25:00,3.7940,3.7940,3.7880,3.7880,111
2012-11-21,19:30:00,3.7880,3.7920,3.7860,3.7890,67
2012-11-21,19:35:00,3.7900,3.7900,3.7890,3.7890,16
2012-11-21,19:40:00,3.7890,3.7910,3.7880,3.7910,41
2012-11-21,19:45:00,3.7900,3.7910,3.7880,3.7910,18
2012-11-21,19:50:00,3.7910,3.7920,3.7890,3.7920,17
2012-11-21,19:55:00,3.7920,3.7920,3.7900,3.7910,19
2012-11-21,20:00:00,3.7910,3.7960,3.7900,3.7950,58
2012-11-21,20:05:00,3.7950,3.7980,3.7930,3.7980,42
2012-11-21,20:10:00,3.7980,3.7990,3.7910,3.7920,75
2012-11-21,20:15:00,3.7910,3.7970,3.7900,3.7950,53
2012-11-21,20:20:00,3.7950,3.7980,3.7940,3.7970,54
2012-11-21,20:25:00,3.7970,3.7970,3.7940,3.7940,18
2012-11-21,20:30:00,3.7940,3.8000,3.7940,3.7970,45
2012-11-21,20:35:00,3.7980,3.8090,3.7980,3.8080,224
2012-11-21,20:40:00,3.8100,3.8100,3.8070,3.8070,38
2012-11-21,20:45:00,3.8080,3.8130,3.8030,3.8030,165
2012-11-21,20:50:00,3.8040,3.8100,3.8030,3.8040,168
2012-11-21,20:55:00,3.8040,3.8040,3.7960,3.7990,185
2012-11-21,21:00:00,3.8000,3.8060,3.7980,3.8040,129
2012-11-21,21:05:00,3.8040,3.8060,3.8000,3.8030,99
2012-11-21,21:10:00,3.8040,3.8150,3.8030,3.8140,217
2012-11-21,21:15:00,3.8140,3.8140,3.8060,3.8070,231
2012-11-21,21:20:00,3.8060,3.8110,3.7980,3.7990,283
2012-11-21,21:25:00,3.7980,3.8040,3.7970,3.7990,165
2012-11-21,21:30:00,3.8000,3.8040,3.7900,3.7920,639
2012-11-21,21:35:00,3.7920,3.7980,3.7910,3.7950,168
2012-11-21,21:40:00,3.7950,3.8090,3.7920,3.8080,583
2012-11-21,21:45:00,3.8070,3.8080,3.7970,3.8000,314
2012-11-21,21:50:00,3.8020,3.8070,3.7910,3.7940,498
2012-11-21,21:55:00,3.7950,3.7990,3.7920,3.7940,324
2012-11-21,22:00:00,3.7940,3.8000,3.7860,3.7990,1475
2012-11-21,22:05:00,3.7980,3.8000,3.7910,3.7930,1106
2012-11-21,22:10:00,3.7940,3.8020,3.7930,3.8000,492
2012-11-21,22:15:00,3.7990,3.8170,3.7980,3.8100,1516
2012-11-21,22:20:00,3.8100,3.8230,3.8090,3.8220,920
2012-11-21,22:25:00,3.8220,3.8250,3.8140,3.8160,684
2012-11-21,22:30:00,3.8170,3.8250,3.8160,3.8230,478
2012-11-21,22:35:00,3.8240,3.8290,3.8210,3.8290,663
2012-11-21,22:40:00,3.8290,3.8330,3.8210,3.8210,1067
2012-11-21,22:45:00,3.8220,3.8290,3.8210,3.8280,401
2012-11-21,22:50:00,3.8260,3.8280,3.8210,3.8210,389
2012-11-21,22:55:00,3.8200,3.8230,3.8190,3.8210,383
2012-11-21,23:00:00,3.8230,3.8250,3.8170,3.8240,391
2012-11-21,23:05:00,3.8230,3.8280,3.8210,3.8280,254
2012-11-21,23:10:00,3.8280,3.8280,3.8250,3.8260,178
2012-11-21,23:15:00,3.8260,3.8350,3.8240,3.8350,444
2012-11-21,23:20:00,3.8340,3.8460,3.8340,3.8380,1609
2012-11-21,23:25:00,3.8390,3.8400,3.8310,3.8350,424
2012-11-21,23:30:00,3.8360,3.8370,3.8280,3.8340,399
2012-11-21,23:35:00,3.8350,3.8360,3.8310,3.8330,422
2012-11-21,23:40:00,3.8330,3.8360,3.8300,3.8320,241
2012-11-21,23:45:00,3.8320,3.8370,3.8290,3.8370,250
2012-11-21,23:50:00,3.8370,3.8430,3.8360,3.8430,431
2012-11-21,23:55:00,3.8420,3.8470,3.8370,3.8400,554
2012-11-22,00:00:00,3.8400,3.8550,3.8390,3.8430,1326
2012-11-22,00:05:00,3.8440,3.8460,3.8370,3.8390,490
2012-11-22,00:10:00,3.8380,3.8400,3.8310,3.8350,684
2012-11-22,00:15:00,3.8350,3.8360,3.8300,3.8330,556
2012-11-22,00:20:00,3.8330,3.8360,3.8280,3.8300,1545
2012-11-22,00:25:00,3.8300,3.8370,3.8290,3.8300,994
2012-11-22,00:30:00,3.8280,3.8340,3.8280,3.8290,426
2012-11-22,00:35:00,3.8290,3.8330,3.8260,3.8330,580
2012-11-22,00:40:00,3.8330,3.8370,3.8310,3.8320,874
2012-11-22,00:45:00,3.8330,3.8440,3.8330,3.8420,667
2012-11-22,00:50:00,3.8430,3.8440,3.8340,3.8390,583
2012-11-22,00:55:00,3.8390,3.8430,3.8350,3.8350,956
2012-11-22,01:00:00,3.8370,3.9100,3.8370,3.8770,17427
2012-11-22,01:05:00,3.8770,3.8850,3.8570,3.8740,3563
2012-11-22,01:10:00,3.8730,3.8850,3.8700,3.8830,1455
2012-11-22,01:15:00,3.8830,3.8850,3.8680,3.8730,1384
2012-11-22,01:20:00,3.8720,3.8760,3.8690,3.8710,415
2012-11-22,01:25:00,3.8710,3.8740,3.8650,3.8690,522
2012-11-22,01:30:00,3.8700,3.8730,3.8600,3.8610,846
2012-11-22,01:35:00,3.8610,3.8710,3.8610,3.8640,719
2012-11-22,01:40:00,3.8640,3.8720,3.8640,3.8720,420
2012-11-22,01:45:00,3.8720,3.8820,3.8710,3.8780,849
2012-11-22,01:50:00,3.8790,3.8800,3.8720,3.8750,852
2012-11-22,01:55:00,3.8750,3.8750,3.8680,3.8700,339
2012-11-22,02:00:00,3.8710,3.8800,3.8710,3.8760,622
2012-11-22,02:05:00,3.8760,3.8830,3.8750,3.8790,452
2012-11-22,02:10:00,3.8780,3.8880,3.8780,3.8880,761
2012-11-22,02:15:00,3.8880,3.8940,3.8870,3.8930,1297
2012-11-22,02:20:00,3.8930,3.8980,3.8930,3.8970,965
2012-11-22,02:25:00,3.8970,3.8970,3.8890,3.8940,627
2012-11-22,02:30:00,3.8930,3.9030,3.8930,3.8980,733
2012-11-22,02:35:00,3.8990,3.9010,3.8960,3.8970,400
2012-11-22,02:40:00,3.8960,3.8980,3.8920,3.8940,325
2012-11-22,02:45:00,3.8950,3.8980,3.8830,3.8870,500
2012-11-22,02:50:00,3.8860,3.8890,3.8820,3.8870,615
2012-11-22,02:55:00,3.8870,3.8900,3.8830,3.8850,346
2012-11-22,03:00:00,3.8850,3.8980,3.8850,3.8970,464
2012-11-22,03:05:00,3.8970,3.9010,3.8970,3.8980,538
2012-11-22,03:10:00,3.8990,3.9030,3.8960,3.8990,1141
2012-11-22,03:15:00,3.8990,3.9000,3.8830,3.8860,888
2012-11-22,03:20:00,3.8870,3.8950,3.8780,3.8820,1487
2012-11-22,03:25:00,3.8820,3.9080,3.8790,3.9060,5215
2012-11-22,03:30:00,3.9060,3.9070,3.8990,3.9020,747
2012-11-22,03:35:00,3.9010,3.9010,3.8950,3.8980,562
2012-11-22,03:40:00,3.8970,3.8980,3.8960,3.8980,163
2012-11-22,03:45:00,3.8980,3.9030,3.8970,3.9030,511
2012-11-22,03:50:00,3.9040,3.9070,3.8990,3.9050,574
2012-11-22,03:55:00,3.9060,3.9070,3.8980,3.9010,187
2012-11-22,04:00:00,3.9010,3.9040,3.8980,3.8980,185
2012-11-22,04:05:00,3.8990,3.9000,3.8970,3.8990,166
2012-11-22,04:10:00,3.8990,3.9000,3.8980,3.8990,69
2012-11-22,04:15:00,3.8990,3.9020,3.8980,3.9020,98
2012-11-22,04:20:00,3.9010,3.9020,3.8990,3.9000,138
2012-11-22,04:25:00,3.9020,3.9030,3.9000,3.9030,190
2012-11-22,04:30:00,3.9020,3.9040,3.9010,3.9030,47
2012-11-22,04:35:00,3.9020,3.9050,3.9020,3.9040,99
2012-11-22,04:40:00,3.9030,3.9030,3.9000,3.9020,44
2012-11-22,04:45:00,3.9020,3.9070,3.9010,3.9040,169
2012-11-22,04:50:00,3.9030,3.9070,3.9030,3.9070,130
2012-11-22,04:55:00,3.9060,3.9070,3.9040,3.9040,100
2012-11-22,05:00:00,3.9030,3.9030,3.9020,3.9030,22
2012-11-22,05:05:00,3.9040,3.9060,3.9030,3.9050,40
2012-11-22,05:10:00,3.9060,3.9060,3.9030,3.9060,13
2012-11-22,05:15:00,3.9050,3.9060,3.9030,3.9030,49
2012-11-22,05:20:00,3.9040,3.9050,3.9020,3.9020,15
2012-11-22,05:25:00,3.9040,3.9040,3.9000,3.9040,28
2012-11-22,05:30:00,3.9030,3.9030,3.9030,3.9030,1
2012-11-22,05:35:00,3.9030,3.9040,3.9010,3.9040,5
2012-11-22,05:40:00,3.9050,3.9050,3.9010,3.9010,19
2012-11-22,05:45:00,3.9000,3.9020,3.9000,3.9020,7
2012-11-22,05:50:00,3.9030,3.9040,3.9020,3.9040,17
2012-11-22,05:55:00,3.9030,3.9050,3.9010,3.9040,27
2012-11-22,06:00:00,3.9010,3.9050,3.9000,3.9040,21
2012-11-22,06:05:00,3.9040,3.9080,3.9040,3.9060,42
2012-11-22,06:10:00,3.9040,3.9100,3.9030,3.9100,77
2012-11-22,07:00:00,3.9020,3.9080,3.9010,3.9020,71
2012-11-22,07:05:00,3.9000,3.9020,3.8980,3.9010,14
2012-11-22,07:10:00,3.9030,3.9040,3.9030,3.9040,2
2012-11-22,07:15:00,3.9010,3.9050,3.9010,3.9050,13
2012-11-22,07:20:00,3.9020,3.9040,3.9020,3.9030,5
2012-11-22,07:35:00,3.9080,3.9080,3.9060,3.9060,3
2012-11-22,07:40:00,3.9070,3.9110,3.9070,3.9090,5
2012-11-22,07:45:00,3.9080,3.9080,3.9070,3.9080,4
2012-11-22,07:55:00,3.9080,3.9080,3.9080,3.9080,1
2012-11-22,08:00:00,3.9080,3.9080,3.9080,3.9080,4
2012-11-22,08:05:00,3.9070,3.9080,3.9070,3.9080,9
2012-11-22,08:10:00,3.9090,3.9090,3.9070,3.9070,6
2012-11-22,08:15:00,3.9060,3.9060,3.9060,3.9060,15
2012-11-22,08:20:00,3.9090,3.9090,3.9060,3.9060,5
2012-11-22,08:30:00,3.9110,3.9110,3.9110,3.9110,1
2012-11-22,08:35:00,3.9100,3.9100,3.9100,3.9100,3
2012-11-22,08:40:00,3.9110,3.9110,3.9110,3.9110,1
2012-11-22,08:45:00,3.9120,3.9190,3.9110,3.9160,50
2012-11-22,08:50:00,3.9150,3.9210,3.9150,3.9210,22
2012-11-22,08:55:00,3.9210,3.9250,3.9190,3.9200,38
2012-11-22,09:00:00,3.9210,3.9230,3.9190,3.9210,20
2012-11-22,09:05:00,3.9230,3.9230,3.9230,3.9230,5
2012-11-22,09:10:00,3.9240,3.9240,3.9220,3.9240,5
2012-11-22,09:15:00,3.9220,3.9220,3.9200,3.9200,3
2012-11-22,09:20:00,3.9160,3.9170,3.9160,3.9170,2
2012-11-22,09:25:00,3.9170,3.9190,3.9170,3.9170,5
2012-11-22,09:30:00,3.9160,3.9160,3.9160,3.9160,6
2012-11-22,09:35:00,3.9180,3.9190,3.9180,3.9190,2
2012-11-22,09:40:00,3.9170,3.9170,3.9170,3.9170,1
2012-11-22,09:50:00,3.9160,3.9160,3.9160,3.9160,3
2012-11-22,10:00:00,3.9160,3.9160,3.9150,3.9150,5
2012-11-22,10:10:00,3.9130,3.9140,3.9130,3.9140,3
2012-11-22,10:20:00,3.9130,3.9130,3.9130,3.9130,2
2012-11-22,10:30:00,3.9130,3.9130,3.9130,3.9130,1
2012-11-22,10:35:00,3.9130,3.9130,3.9130,3.9130,1
2012-11-22,10:40:00,3.9140,3.9170,3.9130,3.9170,6
2012-11-22,10:45:00,3.9200,3.9230,3.9200,3.9230,5
2012-11-22,10:50:00,3.9220,3.9240,3.9170,3.9220,50
2012-11-22,10:55:00,3.9230,3.9230,3.9230,3.9230,1
2012-11-22,11:00:00,3.9150,3.9150,3.9140,3.9140,2
2012-11-22,11:05:00,3.9150,3.9150,3.9150,3.9150,1
2012-11-22,11:10:00,3.9180,3.9180,3.9160,3.9160,5
2012-11-22,11:20:00,3.9130,3.9150,3.9130,3.9130,5
2012-11-22,11:25:00,3.9160,3.9160,3.9130,3.9130,7
2012-11-22,11:30:00,3.9160,3.9160,3.9110,3.9110,8
2012-11-22,11:35:00,3.9090,3.9090,3.9090,3.9090,6
2012-11-22,11:40:00,3.9080,3.9080,3.9080,3.9080,10
2012-11-22,11:45:00,3.9080,3.9080,3.9070,3.9070,14
2012-11-22,11:50:00,3.9030,3.9090,3.9020,3.9090,13
2012-11-22,11:55:00,3.9070,3.9070,3.9050,3.9050,6
2012-11-22,12:00:00,3.9050,3.9050,3.8970,3.8980,58
2012-11-22,12:05:00,3.9000,3.9010,3.8960,3.8970,20
2012-11-22,12:10:00,3.8960,3.8980,3.8960,3.8980,7
2012-11-22,12:15:00,3.9030,3.9040,3.9020,3.9020,5
2012-11-22,12:20:00,3.9020,3.9020,3.9020,3.9020,2
2012-11-22,12:25:00,3.9020,3.9050,3.9020,3.9050,7
2012-11-22,12:30:00,3.9040,3.9040,3.8960,3.8960,58
2012-11-22,12:35:00,3.8950,3.8950,3.8930,3.8950,23
2012-11-22,12:40:00,3.8950,3.9010,3.8940,3.9010,84
2012-11-22,12:45:00,3.9010,3.9080,3.9010,3.9030,111
2012-11-22,12:50:00,3.9050,3.9050,3.9050,3.9050,2
2012-11-22,12:55:00,3.9020,3.9020,3.8990,3.8990,17
2012-11-22,13:00:00,3.8990,3.9000,3.8940,3.8960,18
2012-11-22,13:05:00,3.8960,3.9010,3.8960,3.8980,25
2012-11-22,13:10:00,3.8990,3.9000,3.8990,3.8990,6
2012-11-22,13:15:00,3.8970,3.8970,3.8970,3.8970,2
2012-11-22,13:20:00,3.8970,3.8970,3.8970,3.8970,1
2012-11-22,13:25:00,3.8960,3.8980,3.8960,3.8970,6
2012-11-22,13:30:00,3.8950,3.8950,3.8910,3.8910,12
2012-11-22,13:40:00,3.8940,3.8950,3.8940,3.8950,10
2012-11-22,13:45:00,3.8960,3.8970,3.8960,3.8960,6
2012-11-22,13:50:00,3.8960,3.8960,3.8950,3.8950,10
2012-11-22,13:55:00,3.8940,3.8940,3.8940,3.8940,4
2012-11-22,14:00:00,3.8950,3.8950,3.8940,3.8940,8
2012-11-22,14:05:00,3.8950,3.8970,3.8950,3.8970,13
2012-11-22,14:10:00,3.8970,3.8970,3.8960,3.8960,16
2012-11-22,14:15:00,3.8960,3.8960,3.8960,3.8960,1
2012-11-22,14:20:00,3.8970,3.8970,3.8950,3.8960,10
2012-11-22,14:25:00,3.8960,3.8960,3.8920,3.8920,19
2012-11-22,14:30:00,3.8930,3.8930,3.8920,3.8920,8
2012-11-22,14:35:00,3.8930,3.8950,3.8930,3.8950,12
2012-11-22,14:40:00,3.8940,3.8940,3.8940,3.8940,1
2012-11-22,14:45:00,3.8940,3.8940,3.8940,3.8940,2
2012-11-22,14:50:00,3.8940,3.8940,3.8940,3.8940,1
2012-11-22,14:55:00,3.8940,3.8940,3.8940,3.8940,1
2012-11-22,15:00:00,3.8950,3.8980,3.8950,3.8980,9
2012-11-22,15:05:00,3.8980,3.8990,3.8970,3.8980,14
2012-11-22,15:10:00,3.8980,3.8980,3.8980,3.8980,2
2012-11-22,15:15:00,3.8970,3.8970,3.8970,3.8970,10
2012-11-22,15:20:00,3.8960,3.8960,3.8960,3.8960,9
2012-11-22,15:25:00,3.8970,3.9010,3.8970,3.9010,15
2012-11-22,15:30:00,3.9010,3.9010,3.8990,3.8990,2
2012-11-22,15:35:00,3.9000,3.9000,3.9000,3.9000,2
2012-11-22,15:40:00,3.9010,3.9010,3.9000,3.9000,3
2012-11-22,15:45:00,3.9000,3.9000,3.8980,3.8990,26
2012-11-22,15:50:00,3.8980,3.8980,3.8910,3.8940,42
2012-11-22,15:55:00,3.8930,3.8940,3.8920,3.8930,14
2012-11-22,16:00:00,3.8940,3.8940,3.8880,3.8910,35
2012-11-22,16:05:00,3.8900,3.8900,3.8900,3.8900,1
2012-11-22,16:10:00,3.8910,3.8960,3.8910,3.8950,10
2012-11-22,16:15:00,3.8960,3.9000,3.8960,3.9000,20
2012-11-22,16:20:00,3.8990,3.9000,3.8980,3.9000,4
2012-11-22,16:25:00,3.9000,3.9020,3.8970,3.8970,16
2012-11-22,16:30:00,3.8960,3.8960,3.8950,3.8950,17
2012-11-22,16:35:00,3.8950,3.8980,3.8950,3.8980,42
2012-11-22,16:40:00,3.8980,3.8980,3.8960,3.8960,6
2012-11-22,16:45:00,3.8960,3.8960,3.8940,3.8940,9
2012-11-22,16:50:00,3.8950,3.8950,3.8930,3.8930,4
2012-11-22,16:55:00,3.8930,3.8940,3.8920,3.8930,12
2012-11-22,17:00:00,3.8930,3.8940,3.8910,3.8920,17
2012-11-22,17:05:00,3.8920,3.8930,3.8920,3.8930,15
2012-11-22,17:10:00,3.8930,3.8930,3.8910,3.8910,10
2012-11-22,17:15:00,3.8930,3.8940,3.8910,3.8910,37
2012-11-22,17:20:00,3.8930,3.8940,3.8900,3.8900,27
2012-11-22,17:25:00,3.8900,3.8910,3.8890,3.8910,10
2012-11-22,17:30:00,3.8910,3.8920,3.8900,3.8920,18
2012-11-22,17:35:00,3.8920,3.8930,3.8910,3.8920,9
2012-11-22,17:40:00,3.8920,3.8940,3.8910,3.8920,24
2012-11-22,17:45:00,3.8920,3.8930,3.8900,3.8920,20
2012-11-22,17:50:00,3.8900,3.8910,3.8890,3.8900,7
2012-11-22,17:55:00,3.8910,3.8910,3.8890,3.8900,29
2012-11-22,18:00:00,3.8880,3.8940,3.8880,3.8940,34
2012-11-22,18:05:00,3.8950,3.8960,3.8930,3.8950,27
2012-11-22,18:10:00,3.8960,3.8960,3.8950,3.8950,13
2012-11-22,18:15:00,3.8940,3.8950,3.8940,3.8950,3
2012-11-22,18:20:00,3.8950,3.8960,3.8930,3.8930,7
2012-11-22,18:25:00,3.8910,3.8930,3.8910,3.8920,3
2012-11-22,18:30:00,3.8920,3.8930,3.8920,3.8930,12
2012-11-22,18:35:00,3.8940,3.8940,3.8920,3.8930,4
2012-11-22,18:40:00,3.8920,3.8920,3.8920,3.8920,1
2012-11-22,18:45:00,3.8920,3.8920,3.8910,3.8920,7
2012-11-22,18:50:00,3.8910,3.8960,3.8910,3.8940,12
2012-11-22,18:55:00,3.8930,3.8930,3.8910,3.8910,4
2012-11-22,19:00:00,3.8910,3.8920,3.8880,3.8920,19
2012-11-22,19:05:00,3.8920,3.8940,3.8920,3.8940,15
2012-11-22,19:10:00,3.8930,3.8930,3.8930,3.8930,1
2012-11-22,19:15:00,3.8920,3.8920,3.8920,3.8920,1
2012-11-22,19:20:00,3.8920,3.8940,3.8920,3.8940,6
2012-11-22,19:25:00,3.8930,3.8930,3.8920,3.8930,5
2012-11-22,19:30:00,3.8920,3.8950,3.8920,3.8950,2
2012-11-22,19:35:00,3.8920,3.8920,3.8920,3.8920,1
2012-11-22,19:40:00,3.8930,3.8930,3.8930,3.8930,1
2012-11-22,19:50:00,3.8930,3.8930,3.8930,3.8930,1
2012-11-22,19:55:00,3.8930,3.8930,3.8930,3.8930,1
2012-11-22,20:00:00,3.8930,3.8930,3.8890,3.8910,21
2012-11-22,20:05:00,3.8910,3.8910,3.8910,3.8910,1
2012-11-22,20:10:00,3.8930,3.8930,3.8920,3.8920,2
2012-11-22,20:15:00,3.8910,3.8910,3.8910,3.8910,2
2012-11-22,20:20:00,3.8940,3.8940,3.8910,3.8930,8
2012-11-22,20:25:00,3.8950,3.8970,3.8950,3.8950,8
2012-11-22,20:30:00,3.8950,3.8970,3.8950,3.8960,13
2012-11-22,20:35:00,3.8950,3.8960,3.8950,3.8950,5
2012-11-22,20:45:00,3.8980,3.9000,3.8980,3.8980,6
2012-11-22,20:50:00,3.8970,3.8980,3.8960,3.8980,9
2012-11-22,20:55:00,3.8960,3.8980,3.8960,3.8980,3
2012-11-22,21:00:00,3.8980,3.8990,3.8970,3.8970,14
2012-11-22,21:05:00,3.8970,3.8970,3.8960,3.8960,4
2012-11-22,21:10:00,3.8970,3.8970,3.8970,3.8970,2
2012-11-22,21:15:00,3.8980,3.8980,3.8980,3.8980,4
2012-11-22,21:20:00,3.8970,3.8990,3.8950,3.8990,29
2012-11-22,21:25:00,3.9010,3.9170,3.9010,3.9150,115
2012-11-22,21:30:00,3.9140,3.9160,3.9100,3.9100,55
2012-11-22,21:35:00,3.9110,3.9130,3.9110,3.9110,15
2012-11-22,21:40:00,3.9120,3.9150,3.9120,3.9130,40
2012-11-22,21:45:00,3.9140,3.9160,3.9130,3.9150,15
2012-11-22,21:50:00,3.9150,3.9160,3.9110,3.9120,41
2012-11-22,21:55:00,3.9100,3.9100,3.9100,3.9100,4
2012-11-22,22:00:00,3.9090,3.9170,3.9090,3.9130,72
2012-11-22,22:05:00,3.9140,3.9150,3.9130,3.9140,28
2012-11-22,22:10:00,3.9140,3.9150,3.9130,3.9130,18
2012-11-22,22:15:00,3.9120,3.9150,3.9120,3.9150,11
2012-11-22,22:20:00,3.9150,3.9160,3.9140,3.9160,31
2012-11-22,22:25:00,3.9160,3.9160,3.9090,3.9090,35
2012-11-22,22:30:00,3.9090,3.9110,3.9080,3.9110,35
2012-11-22,22:35:00,3.9120,3.9130,3.9110,3.9110,8
2012-11-22,22:40:00,3.9130,3.9140,3.9120,3.9140,9
2012-11-22,22:45:00,3.9120,3.9140,3.9110,3.9130,24
2012-11-22,22:50:00,3.9130,3.9170,3.9130,3.9150,24
2012-11-22,22:55:00,3.9130,3.9130,3.9120,3.9120,8
2012-11-22,23:00:00,3.9120,3.9160,3.9120,3.9160,13
2012-11-22,23:05:00,3.9160,3.9170,3.9150,3.9150,10
2012-11-22,23:10:00,3.9150,3.9170,3.9150,3.9170,8
2012-11-22,23:15:00,3.9180,3.9190,3.9100,3.9120,208
2012-11-22,23:20:00,3.9110,3.9150,3.9110,3.9130,27
2012-11-22,23:25:00,3.9120,3.9180,3.9120,3.9170,29
2012-11-22,23:30:00,3.9170,3.9190,3.9150,3.9190,51
2012-11-22,23:35:00,3.9190,3.9230,3.9110,3.9230,222
2012-11-22,23:40:00,3.9220,3.9250,3.9210,3.9220,88
2012-11-22,23:45:00,3.9230,3.9280,3.9230,3.9260,42
2012-11-22,23:50:00,3.9270,3.9290,3.9260,3.9260,71
2012-11-22,23:55:00,3.9260,3.9290,3.9260,3.9280,30
2012-11-23,00:00:00,3.9260,3.9290,3.9260,3.9280,49
2012-11-23,00:05:00,3.9280,3.9290,3.9280,3.9280,30
2012-11-23,00:10:00,3.9290,3.9300,3.9280,3.9280,45
2012-11-23,00:15:00,3.9290,3.9320,3.9290,3.9320,59
2012-11-23,00:20:00,3.9330,3.9330,3.9300,3.9300,31
2012-11-23,00:25:00,3.9300,3.9330,3.9190,3.9270,203
2012-11-23,00:30:00,3.9310,3.9310,3.9260,3.9260,36
2012-11-23,00:35:00,3.9250,3.9260,3.9250,3.9260,8
2012-11-23,00:40:00,3.9240,3.9250,3.9230,3.9250,32
2012-11-23,00:45:00,3.9260,3.9270,3.9250,3.9250,11
2012-11-23,00:50:00,3.9260,3.9260,3.9240,3.9250,14
2012-11-23,00:55:00,3.9270,3.9270,3.9250,3.9250,5
2012-11-23,01:00:00,3.9260,3.9270,3.9240,3.9240,18
2012-11-23,01:05:00,3.9230,3.9260,3.9190,3.9240,55
2012-11-23,01:10:00,3.9240,3.9240,3.9210,3.9210,5
2012-11-23,01:15:00,3.9240,3.9260,3.9240,3.9240,18
2012-11-23,01:20:00,3.9240,3.9250,3.9240,3.9250,10
2012-11-23,01:25:00,3.9250,3.9280,3.9250,3.9280,17
2012-11-23,01:30:00,3.9280,3.9290,3.9270,3.9270,5
2012-11-23,01:35:00,3.9280,3.9280,3.9140,3.9150,99
2012-11-23,01:40:00,3.9170,3.9170,3.9150,3.9150,7
2012-11-23,01:45:00,3.9170,3.9200,3.9160,3.9160,24
2012-11-23,01:50:00,3.9160,3.9160,3.9080,3.9080,46
2012-11-23,01:55:00,3.9110,3.9110,3.9110,3.9110,6
2012-11-23,02:00:00,3.9110,3.9120,3.9110,3.9120,11
2012-11-23,02:05:00,3.9120,3.9130,3.9120,3.9130,11
2012-11-23,02:10:00,3.9130,3.9150,3.9130,3.9130,23
2012-11-23,07:00:00,3.9120,3.9150,3.9100,3.9130,14
2012-11-23,07:05:00,3.9110,3.9120,3.9030,3.9050,31
2012-11-23,07:10:00,3.9060,3.9090,3.9060,3.9060,10
2012-11-23,07:15:00,3.9030,3.9030,3.9020,3.9020,4
2012-11-23,07:30:00,3.9060,3.9060,3.9060,3.9060,2
2012-11-23,07:55:00,3.9080,3.9080,3.9040,3.9040,3
2012-11-23,08:05:00,3.9050,3.9050,3.9050,3.9050,1
2012-11-23,08:20:00,3.9100,3.9110,3.9100,3.9100,7
2012-11-23,08:30:00,3.9070,3.9070,3.9070,3.9070,1
2012-11-23,08:55:00,3.9090,3.9090,3.9090,3.9090,4
2012-11-23,09:15:00,3.9120,3.9120,3.9090,3.9110,12
2012-11-23,09:20:00,3.9130,3.9130,3.9100,3.9100,5
2012-11-23,10:00:00,3.9080,3.9100,3.9060,3.9070,11
2012-11-23,10:05:00,3.9080,3.9100,3.9080,3.9090,15
2012-11-23,10:10:00,3.9090,3.9090,3.9090,3.9090,1
2012-11-23,10:40:00,3.9080,3.9080,3.9080,3.9080,1
2012-11-23,10:50:00,3.9100,3.9100,3.9100,3.9100,14
2012-11-23,11:05:00,3.9120,3.9120,3.9120,3.9120,1
2012-11-23,11:30:00,3.9130,3.9130,3.9130,3.9130,1
2012-11-23,11:35:00,3.9120,3.9170,3.9110,3.9170,7
2012-11-23,11:40:00,3.9150,3.9160,3.9140,3.9160,6
2012-11-23,11:50:00,3.9150,3.9180,3.9150,3.9180,3
2012-11-23,12:05:00,3.9140,3.9140,3.9140,3.9140,5
2012-11-23,12:10:00,3.9150,3.9180,3.9150,3.9160,12
2012-11-23,12:25:00,3.9180,3.9180,3.9180,3.9180,1
2012-11-23,12:30:00,3.9150,3.9180,3.9140,3.9140,31
2012-11-23,12:35:00,3.9140,3.9140,3.9140,3.9140,16
2012-11-23,12:40:00,3.9120,3.9120,3.9120,3.9120,1
2012-11-23,12:45:00,3.9140,3.9160,3.9140,3.9160,10
2012-11-23,12:50:00,3.9140,3.9140,3.9100,3.9100,8
2012-11-23,12:55:00,3.9110,3.9110,3.9110,3.9110,1
2012-11-23,13:00:00,3.9100,3.9100,3.9080,3.9090,28
2012-11-23,13:05:00,3.9080,3.9100,3.9070,3.9100,14
2012-11-23,13:10:00,3.9080,3.9080,3.9070,3.9070,8
2012-11-23,13:15:00,3.9070,3.9070,3.9070,3.9070,3
2012-11-23,13:20:00,3.9080,3.9080,3.9070,3.9070,7
2012-11-23,13:25:00,3.9070,3.9080,3.9070,3.9080,10
2012-11-23,13:30:00,3.9070,3.9070,3.9070,3.9070,1
2012-11-23,13:35:00,3.9060,3.9070,3.9060,3.9070,22
2012-11-23,13:40:00,3.9070,3.9070,3.9060,3.9060,2
2012-11-23,13:45:00,3.9070,3.9070,3.9060,3.9060,6
2012-11-23,13:50:00,3.9050,3.9060,3.9040,3.9040,23
2012-11-23,13:55:00,3.9030,3.9050,3.9000,3.9000,59
2012-11-23,14:00:00,3.9000,3.9000,3.9000,3.9000,10
2012-11-23,14:05:00,3.9020,3.9030,3.9010,3.9010,10
2012-11-23,14:10:00,3.9010,3.9010,3.8960,3.8960,50
2012-11-23,14:15:00,3.8960,3.8960,3.8940,3.8960,25
2012-11-23,14:20:00,3.8960,3.9000,3.8960,3.9000,13
2012-11-23,14:25:00,3.9000,3.9000,3.9000,3.9000,2
2012-11-23,14:30:00,3.8980,3.8980,3.8960,3.8960,7
2012-11-23,14:35:00,3.8940,3.8940,3.8930,3.8940,9
2012-11-23,14:40:00,3.8940,3.8940,3.8930,3.8940,23
2012-11-23,14:45:00,3.8940,3.8940,3.8930,3.8930,18
2012-11-23,14:50:00,3.8940,3.8940,3.8930,3.8940,5
2012-11-23,14:55:00,3.8940,3.8940,3.8940,3.8940,7
2012-11-23,15:00:00,3.8930,3.8950,3.8920,3.8940,42
2012-11-23,15:05:00,3.8950,3.8950,3.8930,3.8940,30
2012-11-23,15:10:00,3.8940,3.8940,3.8930,3.8940,10
2012-11-23,15:20:00,3.8930,3.8950,3.8930,3.8950,25
2012-11-23,15:25:00,3.8940,3.8940,3.8910,3.8910,58
2012-11-23,15:30:00,3.8910,3.8950,3.8910,3.8950,22
2012-11-23,15:35:00,3.8950,3.8950,3.8940,3.8950,10
2012-11-23,15:40:00,3.8950,3.8950,3.8950,3.8950,2
2012-11-23,15:45:00,3.8940,3.8950,3.8940,3.8940,5
2012-11-23,15:50:00,3.8950,3.8950,3.8950,3.8950,3
2012-11-23,15:55:00,3.8950,3.8950,3.8940,3.8940,15
2012-11-23,16:00:00,3.8940,3.8940,3.8930,3.8930,24
2012-11-23,16:05:00,3.8930,3.8950,3.8930,3.8950,5
2012-11-23,16:10:00,3.8950,3.9010,3.8940,3.9000,50
2012-11-23,16:15:00,3.9000,3.9020,3.9000,3.9010,23
2012-11-23,16:20:00,3.9010,3.9020,3.8990,3.9000,58
2012-11-23,16:25:00,3.9000,3.9000,3.8980,3.8980,23
2012-11-23,16:30:00,3.9000,3.9000,3.8980,3.8980,8
2012-11-23,16:35:00,3.8980,3.8990,3.8960,3.8970,44
2012-11-23,16:40:00,3.8980,3.9010,3.8980,3.8990,57
2012-11-23,16:45:00,3.9020,3.9020,3.9000,3.9000,33
2012-11-23,16:50:00,3.9000,3.9090,3.9000,3.9090,55
2012-11-23,16:55:00,3.9090,3.9090,3.9090,3.9090,5
2012-11-23,17:00:00,3.9080,3.9090,3.9050,3.9070,34
2012-11-23,17:05:00,3.9060,3.9060,3.9030,3.9060,24
2012-11-23,17:10:00,3.9050,3.9050,3.9000,3.9040,41
2012-11-23,17:15:00,3.9030,3.9040,3.9010,3.9040,8
2012-11-23,17:20:00,3.9020,3.9020,3.8940,3.8950,29
2012-11-23,17:25:00,3.8980,3.9010,3.8970,3.8990,18
2012-11-23,17:30:00,3.8980,3.9030,3.8980,3.9020,13
2012-11-23,17:35:00,3.9020,3.9020,3.9020,3.9020,8
2012-11-23,17:40:00,3.9020,3.9020,3.8990,3.9010,7
2012-11-23,17:45:00,3.9020,3.9020,3.9010,3.9010,5
2012-11-23,17:50:00,3.9020,3.9030,3.9000,3.9010,13
2012-11-23,18:00:00,3.9040,3.9050,3.9010,3.9040,28
2012-11-23,18:05:00,3.9020,3.9040,3.9020,3.9030,5
2012-11-23,18:10:00,3.9010,3.9020,3.9000,3.9020,6
2012-11-23,18:15:00,3.9020,3.9050,3.8980,3.8980,8
2012-11-23,18:20:00,3.8990,3.9000,3.8960,3.8990,27
2012-11-23,18:25:00,3.8990,3.8990,3.8990,3.8990,1
2012-11-23,18:30:00,3.8990,3.8990,3.8990,3.8990,6
2012-11-23,18:35:00,3.8990,3.9020,3.8990,3.8990,16
2012-11-23,18:40:00,3.8990,3.8990,3.8950,3.8950,26
2012-11-23,18:45:00,3.8950,3.8970,3.8930,3.8970,30
2012-11-23,18:55:00,3.8940,3.8940,3.8920,3.8940,64
2012-11-23,19:00:00,3.8940,3.8940,3.8910,3.8910,30
2012-11-23,19:05:00,3.8920,3.8920,3.8890,3.8900,32
2012-11-23,19:10:00,3.8900,3.8900,3.8880,3.8880,32
2012-11-23,19:15:00,3.8880,3.8880,3.8860,3.8880,91
2012-11-23,19:20:00,3.8870,3.8880,3.8860,3.8870,53
2012-11-23,19:25:00,3.8860,3.8870,3.8830,3.8860,107
2012-11-23,19:30:00,3.8870,3.8870,3.8840,3.8850,52
2012-11-23,19:35:00,3.8840,3.8860,3.8840,3.8840,15
2012-11-23,19:40:00,3.8840,3.8850,3.8840,3.8850,17
2012-11-23,19:45:00,3.8840,3.8850,3.8840,3.8840,18
2012-11-23,19:50:00,3.8840,3.8850,3.8830,3.8840,31
2012-11-23,19:55:00,3.8840,3.8850,3.8840,3.8840,22
2012-11-23,20:00:00,3.8850,3.8890,3.8850,3.8870,62
2012-11-23,20:05:00,3.8870,3.8870,3.8840,3.8850,56
2012-11-23,20:10:00,3.8850,3.8860,3.8750,3.8810,175
2012-11-23,20:15:00,3.8800,3.8830,3.8770,3.8830,115
2012-11-23,20:20:00,3.8830,3.8830,3.8710,3.8720,74
2012-11-23,20:25:00,3.8740,3.8870,3.8740,3.8840,187
2012-11-23,20:30:00,3.8830,3.8830,3.8680,3.8740,199
2012-11-23,20:35:00,3.8730,3.8730,3.8690,3.8710,131
2012-11-23,20:40:00,3.8710,3.8730,3.8680,3.8700,99
2012-11-23,20:45:00,3.8690,3.8710,3.8680,3.8690,58
2012-11-23,20:50:00,3.8690,3.8710,3.8670,3.8680,101
2012-11-23,20:55:00,3.8690,3.8690,3.8650,3.8670,117
2012-11-23,21:00:00,3.8660,3.8680,3.8530,3.8550,555
2012-11-23,21:05:00,3.8550,3.8600,3.8520,3.8590,128
2012-11-23,21:10:00,3.8590,3.8630,3.8470,3.8510,512
2012-11-23,21:15:00,3.8510,3.8540,3.8500,3.8520,98
2012-11-23,21:20:00,3.8520,3.8580,3.8510,3.8550,218
2012-11-23,21:25:00,3.8540,3.8580,3.8530,3.8580,57
2012-11-23,21:30:00,3.8570,3.8570,3.8500,3.8540,179
2012-11-23,21:35:00,3.8550,3.8550,3.8400,3.8410,517
2012-11-23,21:40:00,3.8420,3.8450,3.8320,3.8390,765
2012-11-23,21:45:00,3.8390,3.8490,3.8390,3.8480,376
2012-11-23,21:50:00,3.8480,3.8480,3.8300,3.8380,531
2012-11-23,21:55:00,3.8360,3.8490,3.8360,3.8490,489
2012-11-23,22:00:00,3.8490,3.8550,3.8360,3.8540,1133
2012-11-23,22:05:00,3.8540,3.8570,3.8510,3.8550,354
2012-11-23,22:10:00,3.8550,3.8560,3.8430,3.8500,494
2012-11-23,22:15:00,3.8500,3.8520,3.8430,3.8470,692
2012-11-23,22:20:00,3.8470,3.8540,3.8410,3.8530,457
2012-11-23,22:25:00,3.8530,3.8540,3.8440,3.8490,367
2012-11-23,22:30:00,3.8500,3.8500,3.8420,3.8490,391
2012-11-23,22:35:00,3.8490,3.8580,3.8470,3.8580,397
2012-11-23,22:40:00,3.8580,3.8680,3.8570,3.8670,569
2012-11-23,22:45:00,3.8660,3.8820,3.8660,3.8810,731
2012-11-23,22:50:00,3.8810,3.8950,3.8790,3.8900,1495
2012-11-23,22:55:00,3.8900,3.9010,3.8840,3.8950,1658
2012-11-23,23:00:00,3.8950,3.8960,3.8830,3.8870,567
2012-11-23,23:05:00,3.8880,3.8930,3.8870,3.8890,251
2012-11-23,23:10:00,3.8890,3.8950,3.8890,3.8910,209
2012-11-23,23:15:00,3.8920,3.9000,3.8900,3.9000,218
2012-11-23,23:20:00,3.9000,3.9010,3.8900,3.8920,599
2012-11-23,23:25:00,3.8910,3.9000,3.8910,3.8920,412
2012-11-23,23:30:00,3.8920,3.8940,3.8890,3.8930,165
2012-11-23,23:35:00,3.8940,3.9090,3.8940,3.9080,734
2012-11-23,23:40:00,3.9070,3.9160,3.9070,3.9100,638
2012-11-23,23:45:00,3.9090,3.9130,3.9080,3.9080,400
2012-11-23,23:50:00,3.9080,3.9090,3.8950,3.8960,934
2012-11-23,23:55:00,3.8960,3.9010,3.8940,3.8960,215
2012-11-24,00:00:00,3.8950,3.9110,3.8940,3.9080,325
2012-11-24,00:05:00,3.9090,3.9120,3.9040,3.9050,432
2012-11-24,00:10:00,3.9060,3.9080,3.8980,3.9020,293
2012-11-24,00:15:00,3.9020,3.9050,3.8940,3.9040,276
2012-11-24,00:20:00,3.9030,3.9080,3.9030,3.9050,139
2012-11-24,00:25:00,3.9040,3.9120,3.9040,3.9080,281
2012-11-24,00:30:00,3.9090,3.9100,3.8980,3.9000,335
2012-11-24,00:35:00,3.9000,3.9010,3.8910,3.8950,562
2012-11-24,00:40:00,3.8960,3.8980,3.8890,3.8950,396
2012-11-24,00:45:00,3.8950,3.8970,3.8890,3.8900,183
2012-11-24,00:50:00,3.8890,3.8940,3.8840,3.8940,371
2012-11-24,00:55:00,3.8950,3.9000,3.8910,3.8910,368
2012-11-24,01:00:00,3.8910,3.8960,3.8880,3.8960,123
2012-11-24,01:05:00,3.8950,3.8980,3.8910,3.8920,141
2012-11-24,01:10:00,3.8930,3.9000,3.8930,3.8970,127
2012-11-24,01:15:00,3.8980,3.9060,3.8980,3.9050,323
2012-11-24,01:20:00,3.9050,3.9050,3.8960,3.8960,178
2012-11-24,01:25:00,3.8960,3.9020,3.8960,3.8970,166
2012-11-24,01:30:00,3.8960,3.8960,3.8900,3.8910,248
2012-11-24,01:35:00,3.8900,3.8940,3.8890,3.8910,311
2012-11-24,01:40:00,3.8920,3.8970,3.8910,3.8940,205
2012-11-24,01:45:00,3.8950,3.8960,3.8930,3.8950,128
2012-11-24,01:50:00,3.8960,3.9020,3.8960,3.9020,198
2012-11-24,01:55:00,3.9020,3.9030,3.9000,3.9000,109
2012-11-24,02:00:00,3.9000,3.9010,3.8990,3.9000,82
2012-11-24,02:05:00,3.9010,3.9030,3.9000,3.9000,45
2012-11-24,02:10:00,3.9000,3.9050,3.9000,3.9050,120
2012-11-24,02:15:00,3.9050,3.9050,3.9000,3.9000,74
2012-11-24,02:20:00,3.9010,3.9050,3.9000,3.9040,99
2012-11-24,02:25:00,3.9030,3.9050,3.8960,3.8990,636
2012-11-24,02:30:00,3.8990,3.8990,3.8940,3.8960,112
2012-11-24,02:35:00,3.8970,3.8970,3.8940,3.8940,67
2012-11-24,02:40:00,3.8960,3.8980,3.8940,3.8950,151
2012-11-24,05:30:00,3.9010,3.9010,3.9010,3.9010,1
2012-11-26,07:00:00,3.8640,3.8660,3.8530,3.8660,387
2012-11-26,07:05:00,3.8660,3.8680,3.8600,3.8620,163
2012-11-26,07:10:00,3.8620,3.8620,3.8530,3.8610,52
2012-11-26,07:15:00,3.8580,3.8610,3.8530,3.8590,45
2012-11-26,07:20:00,3.8550,3.8550,3.8500,3.8500,71
2012-11-26,07:25:00,3.8510,3.8520,3.8300,3.8390,346
2012-11-26,07:30:00,3.8400,3.8450,3.8400,3.8450,25
2012-11-26,07:35:00,3.8460,3.8500,3.8460,3.8470,20
2012-11-26,07:45:00,3.8430,3.8440,3.8420,3.8440,10
2012-11-26,07:50:00,3.8430,3.8500,3.8430,3.8500,40
2012-11-26,07:55:00,3.8500,3.8500,3.8500,3.8500,4
2012-11-26,08:00:00,3.8500,3.8500,3.8460,3.8460,13
2012-11-26,08:05:00,3.8460,3.8470,3.8440,3.8450,10
2012-11-26,08:10:00,3.8460,3.8460,3.8460,3.8460,3
2012-11-26,08:25:00,3.8440,3.8440,3.8430,3.8430,3
2012-11-26,08:30:00,3.8430,3.8430,3.8430,3.8430,20
2012-11-26,08:35:00,3.8430,3.8450,3.8430,3.8450,39
2012-11-26,08:40:00,3.8450,3.8460,3.8450,3.8460,6
2012-11-26,08:45:00,3.8440,3.8450,3.8430,3.8450,13
2012-11-26,08:50:00,3.8450,3.8450,3.8420,3.8420,2
2012-11-26,09:05:00,3.8440,3.8450,3.8420,3.8450,16
2012-11-26,09:10:00,3.8450,3.8460,3.8450,3.8460,24
2012-11-26,09:20:00,3.8460,3.8460,3.8460,3.8460,1
2012-11-26,09:25:00,3.8450,3.8450,3.8420,3.8420,11
2012-11-26,09:35:00,3.8420,3.8420,3.8410,3.8410,6
2012-11-26,09:40:00,3.8420,3.8420,3.8420,3.8420,1
2012-11-26,09:45:00,3.8440,3.8440,3.8430,3.8430,2
2012-11-26,09:50:00,3.8440,3.8440,3.8430,3.8440,3
2012-11-26,10:00:00,3.8460,3.8460,3.8460,3.8460,27
2012-11-26,10:05:00,3.8450,3.8450,3.8450,3.8450,1
2012-11-26,10:10:00,3.8450,3.8450,3.8450,3.8450,2
2012-11-26,10:20:00,3.8450,3.8450,3.8450,3.8450,2
2012-11-26,10:30:00,3.8450,3.8450,3.8450,3.8450,2
2012-11-26,10:35:00,3.8450,3.8450,3.8450,3.8450,5
2012-11-26,10:40:00,3.8460,3.8460,3.8430,3.8430,4
2012-11-26,10:50:00,3.8460,3.8460,3.8460,3.8460,1
2012-11-26,11:00:00,3.8460,3.8460,3.8430,3.8430,21
2012-11-26,11:05:00,3.8430,3.8440,3.8410,3.8410,10
2012-11-26,11:10:00,3.8420,3.8440,3.8420,3.8440,20
2012-11-26,11:25:00,3.8430,3.8430,3.8410,3.8410,10
2012-11-26,11:30:00,3.8430,3.8430,3.8430,3.8430,1
2012-11-26,11:40:00,3.8430,3.8430,3.8430,3.8430,3
2012-11-26,11:45:00,3.8440,3.8450,3.8440,3.8450,21
2012-11-26,11:50:00,3.8450,3.8460,3.8450,3.8460,16
2012-11-26,11:55:00,3.8460,3.8460,3.8430,3.8440,12
2012-11-26,12:00:00,3.8440,3.8460,3.8440,3.8460,17
2012-11-26,12:05:00,3.8460,3.8470,3.8460,3.8470,10
2012-11-26,12:10:00,3.8470,3.8470,3.8470,3.8470,6
2012-11-26,12:15:00,3.8470,3.8470,3.8470,3.8470,14
2012-11-26,12:20:00,3.8470,3.8470,3.8470,3.8470,6
2012-11-26,12:25:00,3.8470,3.8470,3.8460,3.8470,9
2012-11-26,12:30:00,3.8470,3.8480,3.8440,3.8470,81
2012-11-26,12:35:00,3.8480,3.8500,3.8480,3.8500,20
2012-11-26,12:40:00,3.8500,3.8520,3.8500,3.8520,43
2012-11-26,12:45:00,3.8520,3.8520,3.8510,3.8510,18
2012-11-26,12:50:00,3.8510,3.8520,3.8500,3.8500,17
2012-11-26,12:55:00,3.8500,3.8520,3.8500,3.8520,6
2012-11-26,13:00:00,3.8520,3.8520,3.8520,3.8520,15
2012-11-26,13:05:00,3.8520,3.8520,3.8520,3.8520,3
2012-11-26,13:10:00,3.8530,3.8530,3.8510,3.8510,10
2012-11-26,13:20:00,3.8510,3.8520,3.8510,3.8520,4
2012-11-26,13:25:00,3.8510,3.8510,3.8470,3.8480,24
2012-11-26,13:30:00,3.8480,3.8530,3.8480,3.8530,28
2012-11-26,13:35:00,3.8530,3.8530,3.8490,3.8500,45
2012-11-26,13:40:00,3.8500,3.8500,3.8490,3.8490,7
2012-11-26,13:45:00,3.8500,3.8500,3.8500,3.8500,8
2012-11-26,13:50:00,3.8480,3.8490,3.8480,3.8490,2
2012-11-26,14:05:00,3.8500,3.8500,3.8490,3.8490,2
2012-11-26,14:10:00,3.8490,3.8490,3.8470,3.8470,24
2012-11-26,14:20:00,3.8480,3.8480,3.8460,3.8460,12
2012-11-26,14:25:00,3.8500,3.8500,3.8490,3.8490,5
2012-11-26,14:30:00,3.8490,3.8490,3.8480,3.8480,2
2012-11-26,14:35:00,3.8480,3.8480,3.8480,3.8480,4
2012-11-26,14:40:00,3.8480,3.8480,3.8470,3.8480,5
2012-11-26,14:45:00,3.8490,3.8490,3.8490,3.8490,1
2012-11-26,14:50:00,3.8480,3.8480,3.8470,3.8470,8
2012-11-26,14:55:00,3.8500,3.8520,3.8500,3.8500,36
2012-11-26,15:00:00,3.8510,3.8520,3.8500,3.8500,25
2012-11-26,15:05:00,3.8500,3.8500,3.8490,3.8500,8
2012-11-26,15:10:00,3.8490,3.8500,3.8490,3.8500,9
2012-11-26,15:15:00,3.8490,3.8490,3.8430,3.8430,32
2012-11-26,15:20:00,3.8430,3.8470,3.8430,3.8470,10
2012-11-26,15:25:00,3.8470,3.8470,3.8450,3.8460,21
2012-11-26,15:30:00,3.8450,3.8470,3.8430,3.8460,19
2012-11-26,15:35:00,3.8460,3.8460,3.8420,3.8440,35
2012-11-26,15:40:00,3.8420,3.8430,3.8410,3.8420,10
2012-11-26,15:45:00,3.8410,3.8420,3.8400,3.8420,23
2012-11-26,15:50:00,3.8420,3.8420,3.8420,3.8420,10
2012-11-26,15:55:00,3.8410,3.8410,3.8410,3.8410,32
2012-11-26,16:00:00,3.8410,3.8410,3.8390,3.8400,25
2012-11-26,16:05:00,3.8410,3.8410,3.8370,3.8400,41
2012-11-26,16:10:00,3.8400,3.8410,3.8400,3.8410,6
2012-11-26,16:15:00,3.8410,3.8410,3.8410,3.8410,2
2012-11-26,16:25:00,3.8400,3.8400,3.8400,3.8400,5
2012-11-26,16:30:00,3.8400,3.8410,3.8400,3.8410,15
2012-11-26,16:35:00,3.8410,3.8460,3.8410,3.8460,19
2012-11-26,16:40:00,3.8460,3.8480,3.8460,3.8470,7
2012-11-26,16:45:00,3.8470,3.8470,3.8470,3.8470,5
2012-11-26,16:50:00,3.8440,3.8440,3.8420,3.8430,33
2012-11-26,16:55:00,3.8420,3.8430,3.8420,3.8420,13
2012-11-26,17:00:00,3.8400,3.8400,3.8380,3.8380,25
2012-11-26,17:05:00,3.8370,3.8380,3.8360,3.8360,22
2012-11-26,17:10:00,3.8370,3.8410,3.8370,3.8410,23
2012-11-26,17:20:00,3.8390,3.8390,3.8380,3.8380,3
2012-11-26,17:25:00,3.8400,3.8420,3.8390,3.8410,57
2012-11-26,17:30:00,3.8410,3.8430,3.8400,3.8430,27
2012-11-26,17:35:00,3.8430,3.8430,3.8420,3.8430,4
2012-11-26,17:40:00,3.8440,3.8530,3.8440,3.8510,182
2012-11-26,17:45:00,3.8500,3.8530,3.8480,3.8530,53
2012-11-26,17:50:00,3.8530,3.8570,3.8530,3.8560,123
2012-11-26,17:55:00,3.8550,3.8560,3.8530,3.8540,31
2012-11-26,18:00:00,3.8540,3.8560,3.8530,3.8560,14
2012-11-26,18:05:00,3.8550,3.8580,3.8550,3.8550,34
2012-11-26,18:10:00,3.8570,3.8570,3.8550,3.8560,21
2012-11-26,18:15:00,3.8560,3.8570,3.8550,3.8560,31
2012-11-26,18:20:00,3.8550,3.8560,3.8530,3.8530,38
2012-11-26,18:25:00,3.8520,3.8530,3.8520,3.8530,16
2012-11-26,18:30:00,3.8540,3.8540,3.8500,3.8520,89
2012-11-26,18:35:00,3.8530,3.8530,3.8520,3.8520,7
2012-11-26,18:40:00,3.8510,3.8530,3.8500,3.8530,25
2012-11-26,18:45:00,3.8550,3.8550,3.8530,3.8540,5
2012-11-26,18:50:00,3.8550,3.8570,3.8540,3.8570,26
2012-11-26,18:55:00,3.8560,3.8570,3.8550,3.8550,35
2012-11-26,19:00:00,3.8550,3.8550,3.8530,3.8540,9
2012-11-26,19:05:00,3.8530,3.8540,3.8470,3.8470,253
2012-11-26,19:10:00,3.8480,3.8480,3.8440,3.8470,48
2012-11-26,19:15:00,3.8470,3.8470,3.8410,3.8430,50
2012-11-26,19:20:00,3.8430,3.8460,3.8390,3.8410,243
2012-11-26,19:25:00,3.8430,3.8490,3.8430,3.8490,23
2012-11-26,19:30:00,3.8480,3.8480,3.8430,3.8430,58
2012-11-26,19:35:00,3.8430,3.8480,3.8430,3.8450,46
2012-11-26,19:40:00,3.8450,3.8470,3.8390,3.8420,53
2012-11-26,19:45:00,3.8410,3.8410,3.8380,3.8380,48
2012-11-26,19:50:00,3.8380,3.8390,3.8210,3.8220,306
2012-11-26,19:55:00,3.8240,3.8250,3.8200,3.8230,174
2012-11-26,20:00:00,3.8230,3.8230,3.7870,3.7910,832
2012-11-26,20:05:00,3.7900,3.7910,3.7580,3.7760,967
2012-11-26,20:10:00,3.7760,3.7790,3.7720,3.7730,300
2012-11-26,20:15:00,3.7730,3.7730,3.7690,3.7710,123
2012-11-26,20:20:00,3.7710,3.7720,3.7690,3.7700,77
2012-11-26,20:25:00,3.7700,3.7730,3.7690,3.7710,209
2012-11-26,20:30:00,3.7700,3.7720,3.7620,3.7620,381
2012-11-26,20:35:00,3.7630,3.7690,3.7500,3.7500,781
2012-11-26,20:40:00,3.7500,3.7530,3.7500,3.7510,315
2012-11-26,20:45:00,3.7500,3.7530,3.7380,3.7480,704
2012-11-26,20:50:00,3.7480,3.7490,3.7290,3.7330,898
2012-11-26,20:55:00,3.7320,3.7420,3.7320,3.7420,371
2012-11-26,21:00:00,3.7410,3.7480,3.7380,3.7460,381
2012-11-26,21:05:00,3.7460,3.7540,3.7450,3.7540,609
2012-11-26,21:10:00,3.7540,3.7640,3.7510,3.7590,702
2012-11-26,21:15:00,3.7590,3.7620,3.7520,3.7560,352
2012-11-26,21:20:00,3.7560,3.7650,3.7540,3.7650,244
2012-11-26,21:25:00,3.7640,3.7700,3.7540,3.7680,511
2012-11-26,21:30:00,3.7670,3.7680,3.7550,3.7550,441
2012-11-26,21:35:00,3.7560,3.7620,3.7540,3.7610,372
2012-11-26,21:40:00,3.7600,3.7650,3.7570,3.7630,258
2012-11-26,21:45:00,3.7640,3.7660,3.7570,3.7570,225
2012-11-26,21:50:00,3.7560,3.7600,3.7550,3.7570,144
2012-11-26,21:55:00,3.7570,3.7630,3.7570,3.7610,389
2012-11-26,22:00:00,3.7620,3.7640,3.7200,3.7270,3843
2012-11-26,22:05:00,3.7270,3.7340,3.7210,3.7310,1526
2012-11-26,22:10:00,3.7300,3.7410,3.7280,3.7380,614
2012-11-26,22:15:00,3.7380,3.7440,3.7360,3.7370,467
2012-11-26,22:20:00,3.7370,3.7480,3.7370,3.7450,468
2012-11-26,22:25:00,3.7440,3.7480,3.7370,3.7450,1039
2012-11-26,22:30:00,3.7440,3.7530,3.7430,3.7500,743
2012-11-26,22:35:00,3.7510,3.7580,3.7510,3.7570,764
2012-11-26,22:40:00,3.7560,3.7620,3.7540,3.7610,921
2012-11-26,22:45:00,3.7610,3.7640,3.7560,3.7570,657
2012-11-26,22:50:00,3.7560,3.7610,3.7520,3.7530,470
2012-11-26,22:55:00,3.7540,3.7560,3.7500,3.7530,350
2012-11-26,23:00:00,3.7520,3.7580,3.7500,3.7580,316
2012-11-26,23:05:00,3.7570,3.7580,3.7540,3.7540,223
2012-11-26,23:10:00,3.7550,3.7550,3.7430,3.7430,776
2012-11-26,23:15:00,3.7440,3.7460,3.7310,3.7350,1174
2012-11-26,23:20:00,3.7350,3.7430,3.7340,3.7400,387
2012-11-26,23:25:00,3.7400,3.7490,3.7380,3.7470,333
2012-11-26,23:30:00,3.7470,3.7470,3.7400,3.7430,437
2012-11-26,23:35:00,3.7420,3.7470,3.7400,3.7410,473
2012-11-26,23:40:00,3.7410,3.7490,3.7400,3.7470,487
2012-11-26,23:45:00,3.7460,3.7500,3.7450,3.7480,310
2012-11-26,23:50:00,3.7490,3.7490,3.7460,3.7470,86
2012-11-26,23:55:00,3.7470,3.7600,3.7460,3.7580,743
2012-11-27,00:00:00,3.7580,3.7620,3.7540,3.7540,1260
2012-11-27,00:05:00,3.7540,3.7540,3.7500,3.7510,515
2012-11-27,00:10:00,3.7510,3.7550,3.7500,3.7530,306
2012-11-27,00:15:00,3.7530,3.7570,3.7490,3.7560,563
2012-11-27,00:20:00,3.7570,3.7580,3.7460,3.7470,492
2012-11-27,00:25:00,3.7470,3.7520,3.7380,3.7510,1111
2012-11-27,00:30:00,3.7510,3.7510,3.7430,3.7470,455
2012-11-27,00:35:00,3.7470,3.7540,3.7410,3.7430,464
2012-11-27,00:40:00,3.7430,3.7520,3.7430,3.7490,455
2012-11-27,00:45:00,3.7490,3.7550,3.7430,3.7540,325
2012-11-27,00:50:00,3.7540,3.7540,3.7480,3.7480,100
2012-11-27,00:55:00,3.7500,3.7560,3.7500,3.7560,231
2012-11-27,01:00:00,3.7570,3.7590,3.7500,3.7500,309
2012-11-27,01:05:00,3.7510,3.7530,3.7490,3.7530,211
2012-11-27,01:10:00,3.7520,3.7580,3.7500,3.7560,364
2012-11-27,01:15:00,3.7550,3.7590,3.7530,3.7560,212
2012-11-27,01:20:00,3.7570,3.7590,3.7540,3.7550,296
2012-11-27,01:25:00,3.7570,3.7580,3.7490,3.7490,368
2012-11-27,01:30:00,3.7490,3.7530,3.7480,3.7530,260
2012-11-27,01:35:00,3.7540,3.7570,3.7530,3.7570,210
2012-11-27,01:40:00,3.7570,3.7580,3.7520,3.7550,247
2012-11-27,01:45:00,3.7540,3.7540,3.7390,3.7400,372
2012-11-27,01:50:00,3.7400,3.7450,3.7280,3.7440,827
2012-11-27,01:55:00,3.7440,3.7440,3.7360,3.7400,186
2012-11-27,02:00:00,3.7400,3.7440,3.7380,3.7390,364
2012-11-27,02:05:00,3.7390,3.7420,3.7360,3.7380,240
2012-11-27,02:10:00,3.7400,3.7430,3.7380,3.7390,276
2012-11-27,02:15:00,3.7380,3.7400,3.7360,3.7390,260
2012-11-27,02:20:00,3.7390,3.7400,3.7260,3.7270,923
2012-11-27,02:25:00,3.7270,3.7340,3.7210,3.7330,538
2012-11-27,02:30:00,3.7330,3.7340,3.7250,3.7310,285
2012-11-27,02:35:00,3.7310,3.7350,3.7280,3.7280,188
2012-11-27,02:40:00,3.7270,3.7270,3.7040,3.7180,2319
2012-11-27,02:45:00,3.7180,3.7240,3.7150,3.7240,385
2012-11-27,02:50:00,3.7240,3.7240,3.7140,3.7220,485
2012-11-27,02:55:00,3.7210,3.7220,3.7180,3.7200,321
2012-11-27,03:00:00,3.7200,3.7300,3.7180,3.7270,376
2012-11-27,03:05:00,3.7270,3.7300,3.7230,3.7280,276
2012-11-27,03:10:00,3.7280,3.7300,3.7240,3.7280,343
2012-11-27,03:15:00,3.7280,3.7330,3.7270,3.7320,556
2012-11-27,03:20:00,3.7320,3.7330,3.7230,3.7240,492
2012-11-27,03:25:00,3.7240,3.7320,3.7200,3.7320,1412
2012-11-27,03:30:00,3.7310,3.7330,3.7280,3.7310,620
2012-11-27,03:35:00,3.7310,3.7330,3.7290,3.7300,261
2012-11-27,03:40:00,3.7300,3.7300,3.7290,3.7300,112
2012-11-27,03:45:00,3.7290,3.7300,3.7280,3.7290,75
2012-11-27,03:50:00,3.7280,3.7300,3.7280,3.7290,134
2012-11-27,03:55:00,3.7290,3.7300,3.7270,3.7290,70
2012-11-27,04:00:00,3.7300,3.7320,3.7300,3.7310,34
2012-11-27,04:05:00,3.7320,3.7320,3.7300,3.7320,52
2012-11-27,04:10:00,3.7320,3.7330,3.7310,3.7330,71
2012-11-27,04:15:00,3.7330,3.7380,3.7320,3.7370,286
2012-11-27,04:20:00,3.7370,3.7380,3.7350,3.7380,101
2012-11-27,04:25:00,3.7370,3.7370,3.7360,3.7360,18
2012-11-27,04:30:00,3.7360,3.7370,3.7350,3.7360,136
2012-11-27,04:35:00,3.7350,3.7350,3.7330,3.7330,65
2012-11-27,04:40:00,3.7330,3.7390,3.7330,3.7380,131
2012-11-27,04:45:00,3.7380,3.7430,3.7360,3.7420,207
2012-11-27,04:50:00,3.7430,3.7470,3.7420,3.7460,208
2012-11-27,04:55:00,3.7460,3.7470,3.7450,3.7470,90
2012-11-27,05:00:00,3.7460,3.7470,3.7450,3.7470,26
2012-11-27,05:05:00,3.7460,3.7470,3.7440,3.7440,47
2012-11-27,05:10:00,3.7440,3.7450,3.7400,3.7430,69
2012-11-27,05:15:00,3.7420,3.7440,3.7410,3.7410,40
2012-11-27,05:20:00,3.7400,3.7410,3.7390,3.7400,19
2012-11-27,05:25:00,3.7420,3.7430,3.7390,3.7390,36
2012-11-27,05:30:00,3.7380,3.7380,3.7300,3.7300,43
2012-11-27,05:35:00,3.7380,3.7390,3.7370,3.7380,33
2012-11-27,05:40:00,3.7380,3.7410,3.7380,3.7410,62
2012-11-27,05:45:00,3.7390,3.7390,3.7370,3.7370,14
2012-11-27,05:50:00,3.7360,3.7360,3.7360,3.7360,31
2012-11-27,05:55:00,3.7350,3.7350,3.7340,3.7340,84
2012-11-27,06:00:00,3.7350,3.7360,3.7350,3.7350,21
2012-11-27,06:05:00,3.7360,3.7440,3.7350,3.7440,19
2012-11-27,06:10:00,3.7420,3.7470,3.7420,3.7460,36
2012-11-27,07:00:00,3.7450,3.7460,3.7380,3.7450,35
2012-11-27,07:05:00,3.7450,3.7450,3.7440,3.7450,10
2012-11-27,07:10:00,3.7440,3.7450,3.7440,3.7450,10
2012-11-27,07:15:00,3.7440,3.7440,3.7440,3.7440,1
2012-11-27,07:25:00,3.7440,3.7440,3.7440,3.7440,1
2012-11-27,07:30:00,3.7450,3.7450,3.7450,3.7450,1
2012-11-27,07:35:00,3.7450,3.7450,3.7450,3.7450,7
2012-11-27,07:45:00,3.7450,3.7460,3.7410,3.7410,6
2012-11-27,07:50:00,3.7450,3.7460,3.7380,3.7380,14
2012-11-27,07:55:00,3.7370,3.7370,3.7370,3.7370,1
2012-11-27,08:00:00,3.7380,3.7380,3.7380,3.7380,2
2012-11-27,08:10:00,3.7390,3.7390,3.7380,3.7380,2
2012-11-27,08:30:00,3.7410,3.7410,3.7410,3.7410,4
2012-11-27,08:40:00,3.7410,3.7410,3.7400,3.7410,8
2012-11-27,09:05:00,3.7410,3.7410,3.7410,3.7410,11
2012-11-27,09:15:00,3.7400,3.7400,3.7400,3.7400,4
2012-11-27,09:40:00,3.7380,3.7380,3.7380,3.7380,8
2012-11-27,09:45:00,3.7380,3.7380,3.7370,3.7370,9
2012-11-27,09:50:00,3.7370,3.7380,3.7370,3.7380,7
2012-11-27,10:50:00,3.7410,3.7440,3.7410,3.7440,23
2012-11-27,10:55:00,3.7430,3.7440,3.7430,3.7440,4
2012-11-27,11:00:00,3.7440,3.7450,3.7440,3.7450,7
2012-11-27,11:05:00,3.7450,3.7490,3.7450,3.7470,25
2012-11-27,11:15:00,3.7430,3.7430,3.7430,3.7430,1
2012-11-27,11:20:00,3.7480,3.7480,3.7480,3.7480,1
2012-11-27,11:45:00,3.7490,3.7490,3.7490,3.7490,1
2012-11-27,11:55:00,3.7490,3.7490,3.7490,3.7490,1
2012-11-27,12:30:00,3.7460,3.7460,3.7420,3.7420,22
2012-11-27,12:35:00,3.7450,3.7480,3.7450,3.7480,12
2012-11-27,12:40:00,3.7490,3.7490,3.7470,3.7470,2
2012-11-27,12:45:00,3.7470,3.7490,3.7470,3.7490,7
2012-11-27,12:50:00,3.7490,3.7490,3.7460,3.7460,13
2012-11-27,12:55:00,3.7440,3.7440,3.7420,3.7420,7
2012-11-27,13:00:00,3.7420,3.7420,3.7410,3.7420,24
2012-11-27,13:05:00,3.7420,3.7430,3.7420,3.7420,16
2012-11-27,13:10:00,3.7420,3.7420,3.7390,3.7390,23
2012-11-27,13:15:00,3.7390,3.7400,3.7390,3.7390,18
2012-11-27,13:20:00,3.7390,3.7390,3.7380,3.7390,6
2012-11-27,13:25:00,3.7380,3.7390,3.7370,3.7370,14
2012-11-27,13:30:00,3.7370,3.7380,3.7370,3.7380,13
2012-11-27,13:35:00,3.7370,3.7370,3.7370,3.7370,1
2012-11-27,13:40:00,3.7380,3.7380,3.7370,3.7370,11
2012-11-27,13:45:00,3.7370,3.7390,3.7370,3.7390,12
2012-11-27,13:50:00,3.7400,3.7400,3.7400,3.7400,6
2012-11-27,13:55:00,3.7400,3.7410,3.7400,3.7400,14
2012-11-27,14:00:00,3.7390,3.7390,3.7380,3.7380,3
2012-11-27,14:05:00,3.7400,3.7410,3.7400,3.7410,3
2012-11-27,14:10:00,3.7430,3.7450,3.7430,3.7450,13
2012-11-27,14:15:00,3.7430,3.7430,3.7430,3.7430,4
2012-11-27,14:20:00,3.7420,3.7420,3.7420,3.7420,1
2012-11-27,14:25:00,3.7420,3.7440,3.7420,3.7420,6
2012-11-27,14:30:00,3.7410,3.7410,3.7390,3.7390,4
2012-11-27,14:35:00,3.7410,3.7410,3.7390,3.7400,10
2012-11-27,14:40:00,3.7400,3.7410,3.7390,3.7390,8
2012-11-27,14:45:00,3.7400,3.7400,3.7400,3.7400,1
2012-11-27,14:50:00,3.7400,3.7400,3.7400,3.7400,1
2012-11-27,14:55:00,3.7410,3.7420,3.7410,3.7420,2
2012-11-27,15:00:00,3.7420,3.7420,3.7380,3.7380,11
2012-11-27,15:05:00,3.7370,3.7370,3.7320,3.7330,20
2012-11-27,15:10:00,3.7330,3.7360,3.7330,3.7360,4
2012-11-27,15:15:00,3.7340,3.7340,3.7340,3.7340,1
2012-11-27,15:20:00,3.7370,3.7370,3.7370,3.7370,1
2012-11-27,15:25:00,3.7380,3.7380,3.7370,3.7370,4
2012-11-27,15:30:00,3.7400,3.7410,3.7380,3.7380,7
2012-11-27,15:35:00,3.7370,3.7370,3.7350,3.7360,15
2012-11-27,15:40:00,3.7360,3.7370,3.7360,3.7360,32
2012-11-27,15:45:00,3.7360,3.7360,3.7350,3.7360,8
2012-11-27,15:50:00,3.7360,3.7360,3.7360,3.7360,6
2012-11-27,15:55:00,3.7360,3.7360,3.7360,3.7360,5
2012-11-27,16:00:00,3.7360,3.7360,3.7360,3.7360,2
2012-11-27,16:05:00,3.7360,3.7360,3.7330,3.7350,9
2012-11-27,16:10:00,3.7350,3.7350,3.7350,3.7350,5
2012-11-27,16:15:00,3.7350,3.7350,3.7330,3.7330,2
2012-11-27,16:20:00,3.7340,3.7350,3.7340,3.7350,5
2012-11-27,16:25:00,3.7350,3.7360,3.7350,3.7350,13
2012-11-27,16:30:00,3.7340,3.7340,3.7290,3.7290,50
2012-11-27,16:35:00,3.7280,3.7280,3.7250,3.7270,35
2012-11-27,16:40:00,3.7260,3.7270,3.7260,3.7270,3
2012-11-27,16:45:00,3.7270,3.7280,3.7260,3.7260,10
2012-11-27,16:50:00,3.7290,3.7290,3.7290,3.7290,3
2012-11-27,16:55:00,3.7280,3.7280,3.7280,3.7280,2
2012-11-27,17:00:00,3.7280,3.7300,3.7280,3.7290,6
2012-11-27,17:10:00,3.7310,3.7330,3.7310,3.7330,12
2012-11-27,17:20:00,3.7330,3.7330,3.7330,3.7330,3
2012-11-27,17:25:00,3.7320,3.7350,3.7320,3.7350,13
2012-11-27,17:30:00,3.7350,3.7350,3.7340,3.7340,4
2012-11-27,17:35:00,3.7330,3.7330,3.7330,3.7330,4
2012-11-27,17:40:00,3.7330,3.7350,3.7330,3.7330,18
2012-11-27,17:45:00,3.7350,3.7350,3.7330,3.7330,3
2012-11-27,17:50:00,3.7320,3.7320,3.7270,3.7270,5
2012-11-27,17:55:00,3.7260,3.7270,3.7240,3.7260,11
2012-11-27,18:00:00,3.7280,3.7280,3.7270,3.7280,11
2012-11-27,18:05:00,3.7280,3.7280,3.7270,3.7280,5
2012-11-27,18:10:00,3.7280,3.7280,3.7280,3.7280,3
2012-11-27,18:15:00,3.7290,3.7290,3.7290,3.7290,9
2012-11-27,18:25:00,3.7300,3.7310,3.7300,3.7310,25
2012-11-27,18:30:00,3.7310,3.7330,3.7310,3.7310,14
2012-11-27,18:35:00,3.7320,3.7320,3.7310,3.7310,4
2012-11-27,18:40:00,3.7310,3.7310,3.7310,3.7310,3
2012-11-27,18:45:00,3.7320,3.7320,3.7310,3.7320,6
2012-11-27,18:50:00,3.7330,3.7350,3.7320,3.7320,21
2012-11-27,18:55:00,3.7320,3.7360,3.7320,3.7360,14
2012-11-27,19:00:00,3.7370,3.7450,3.7370,3.7430,55
2012-11-27,19:05:00,3.7440,3.7460,3.7440,3.7460,18
2012-11-27,19:10:00,3.7460,3.7480,3.7430,3.7480,29
2012-11-27,19:15:00,3.7470,3.7490,3.7470,3.7480,17
2012-11-27,19:20:00,3.7480,3.7500,3.7480,3.7500,23
2012-11-27,19:25:00,3.7500,3.7500,3.7470,3.7500,49
2012-11-27,19:30:00,3.7500,3.7550,3.7500,3.7540,35
2012-11-27,19:35:00,3.7540,3.7550,3.7470,3.7480,47
2012-11-27,19:40:00,3.7480,3.7520,3.7480,3.7520,13
2012-11-27,19:45:00,3.7510,3.7510,3.7490,3.7500,24
2012-11-27,19:50:00,3.7500,3.7500,3.7470,3.7490,21
2012-11-27,19:55:00,3.7500,3.7500,3.7440,3.7460,34
2012-11-27,20:00:00,3.7440,3.7480,3.7420,3.7470,36
2012-11-27,20:05:00,3.7490,3.7500,3.7480,3.7480,21
2012-11-27,20:10:00,3.7500,3.7570,3.7480,3.7550,110
2012-11-27,20:15:00,3.7550,3.7570,3.7550,3.7550,27
2012-11-27,20:20:00,3.7550,3.7550,3.7520,3.7550,21
2012-11-27,20:25:00,3.7540,3.7560,3.7490,3.7490,26
2012-11-27,20:30:00,3.7500,3.7510,3.7490,3.7500,22
2012-11-27,20:35:00,3.7500,3.7510,3.7480,3.7510,41
2012-11-27,20:40:00,3.7500,3.7510,3.7470,3.7470,22
2012-11-27,20:45:00,3.7480,3.7540,3.7480,3.7540,51
2012-11-27,20:50:00,3.7550,3.7590,3.7550,3.7550,137
2012-11-27,20:55:00,3.7540,3.7570,3.7530,3.7550,22
2012-11-27,21:00:00,3.7560,3.7590,3.7550,3.7560,183
2012-11-27,21:05:00,3.7560,3.7560,3.7380,3.7510,487
2012-11-27,21:10:00,3.7510,3.7540,3.7480,3.7540,122
2012-11-27,21:15:00,3.7540,3.7570,3.7510,3.7550,98
2012-11-27,21:20:00,3.7540,3.7560,3.7500,3.7500,74
2012-11-27,21:25:00,3.7500,3.7510,3.7410,3.7440,219
2012-11-27,21:30:00,3.7440,3.7500,3.7430,3.7490,133
2012-11-27,21:35:00,3.7490,3.7510,3.7390,3.7420,237
2012-11-27,21:40:00,3.7410,3.7500,3.7410,3.7440,232
2012-11-27,21:45:00,3.7460,3.7570,3.7460,3.7570,216
2012-11-27,21:50:00,3.7570,3.7570,3.7500,3.7530,208
2012-11-27,21:55:00,3.7540,3.7650,3.7520,3.7550,460
2012-11-27,22:00:00,3.7540,3.7740,3.7530,3.7540,1147
2012-11-27,22:05:00,3.7530,3.7600,3.7350,3.7390,739
2012-11-27,22:10:00,3.7390,3.7430,3.7300,3.7340,668
2012-11-27,22:15:00,3.7350,3.7360,3.7250,3.7300,703
2012-11-27,22:20:00,3.7300,3.7340,3.7250,3.7260,762
2012-11-27,22:25:00,3.7250,3.7260,3.7150,3.7150,806
2012-11-27,22:30:00,3.7160,3.7290,3.7150,3.7290,460
2012-11-27,22:35:00,3.7290,3.7340,3.7270,3.7290,241
2012-11-27,22:40:00,3.7290,3.7310,3.7200,3.7240,194
2012-11-27,22:45:00,3.7250,3.7320,3.7250,3.7290,173
2012-11-27,22:50:00,3.7270,3.7310,3.7260,3.7280,246
2012-11-27,22:55:00,3.7280,3.7290,3.7180,3.7230,407
2012-11-27,23:00:00,3.7240,3.7240,3.7100,3.7150,439
2012-11-27,23:05:00,3.7140,3.7240,3.7120,3.7140,420
2012-11-27,23:10:00,3.7140,3.7240,3.7120,3.7240,290
2012-11-27,23:15:00,3.7240,3.7300,3.7220,3.7260,470
2012-11-27,23:20:00,3.7270,3.7340,3.7270,3.7330,266
2012-11-27,23:25:00,3.7330,3.7340,3.7260,3.7280,293
2012-11-27,23:30:00,3.7290,3.7370,3.7260,3.7260,506
2012-11-27,23:35:00,3.7260,3.7260,3.7230,3.7230,127
2012-11-27,23:40:00,3.7240,3.7320,3.7240,3.7260,272
2012-11-27,23:45:00,3.7250,3.7280,3.7220,3.7240,103
2012-11-27,23:50:00,3.7240,3.7250,3.7220,3.7230,89
2012-11-27,23:55:00,3.7230,3.7280,3.7230,3.7260,96
2012-11-28,00:00:00,3.7270,3.7370,3.7270,3.7360,206
2012-11-28,00:05:00,3.7370,3.7390,3.7310,3.7320,262
2012-11-28,00:10:00,3.7310,3.7400,3.7310,3.7400,253
2012-11-28,00:15:00,3.7390,3.7490,3.7390,3.7450,439
2012-11-28,00:20:00,3.7450,3.7450,3.7410,3.7450,212
2012-11-28,00:25:00,3.7460,3.7540,3.7440,3.7500,342
2012-11-28,00:30:00,3.7500,3.7580,3.7500,3.7550,491
2012-11-28,00:35:00,3.7560,3.7640,3.7550,3.7570,636
2012-11-28,00:40:00,3.7580,3.7580,3.7520,3.7570,457
2012-11-28,00:45:00,3.7570,3.7610,3.7560,3.7580,180
2012-11-28,00:50:00,3.7580,3.7580,3.7510,3.7510,301
2012-11-28,00:55:00,3.7520,3.7570,3.7490,3.7500,198
2012-11-28,01:00:00,3.7500,3.7530,3.7470,3.7500,103
2012-11-28,01:05:00,3.7500,3.7530,3.7470,3.7520,68
2012-11-28,01:10:00,3.7550,3.7600,3.7510,3.7600,246
2012-11-28,01:15:00,3.7600,3.7670,3.7560,3.7600,537
2012-11-28,01:20:00,3.7610,3.7620,3.7550,3.7570,214
2012-11-28,01:25:00,3.7560,3.7610,3.7550,3.7570,283
2012-11-28,01:30:00,3.7570,3.7570,3.7470,3.7500,338
2012-11-28,01:35:00,3.7500,3.7540,3.7500,3.7540,184
2012-11-28,01:40:00,3.7540,3.7550,3.7470,3.7520,395
2012-11-28,01:45:00,3.7510,3.7570,3.7490,3.7560,196
2012-11-28,01:50:00,3.7560,3.7590,3.7550,3.7570,130
2012-11-28,01:55:00,3.7580,3.7580,3.7520,3.7530,200
2012-11-28,02:00:00,3.7540,3.7620,3.7530,3.7600,604
2012-11-28,02:05:00,3.7590,3.7600,3.7540,3.7570,146
2012-11-28,02:10:00,3.7570,3.7570,3.7520,3.7560,199
2012-11-28,02:15:00,3.7550,3.7630,3.7550,3.7610,297
2012-11-28,02:20:00,3.7610,3.7640,3.7600,3.7620,199
2012-11-28,02:25:00,3.7630,3.7690,3.7630,3.7650,348
2012-11-28,02:30:00,3.7650,3.7660,3.7550,3.7600,262
2012-11-28,02:35:00,3.7600,3.7630,3.7550,3.7590,166
2012-11-28,02:40:00,3.7580,3.7630,3.7560,3.7580,227
2012-11-28,02:45:00,3.7590,3.7610,3.7540,3.7610,198
2012-11-28,02:50:00,3.7610,3.7650,3.7610,3.7630,296
2012-11-28,02:55:00,3.7640,3.7640,3.7550,3.7560,330
2012-11-28,03:00:00,3.7580,3.7580,3.7540,3.7560,148
2012-11-28,03:05:00,3.7560,3.7600,3.7500,3.7600,364
2012-11-28,03:10:00,3.7600,3.7600,3.7520,3.7520,448
2012-11-28,03:15:00,3.7530,3.7560,3.7480,3.7560,531
2012-11-28,03:20:00,3.7560,3.7630,3.7560,3.7610,1089
2012-11-28,03:25:00,3.7620,3.7720,3.7580,3.7710,7531
2012-11-28,03:30:00,3.7700,3.7700,3.7610,3.7630,1132
2012-11-28,03:35:00,3.7620,3.7660,3.7610,3.7650,237
2012-11-28,03:40:00,3.7660,3.7660,3.7640,3.7650,95
2012-11-28,03:45:00,3.7650,3.7660,3.7640,3.7650,66
2012-11-28,03:50:00,3.7640,3.7670,3.7640,3.7660,75
2012-11-28,03:55:00,3.7660,3.7680,3.7650,3.7670,184
2012-11-28,04:00:00,3.7670,3.7670,3.7650,3.7650,30
2012-11-28,04:05:00,3.7660,3.7660,3.7630,3.7650,36
2012-11-28,04:10:00,3.7640,3.7650,3.7630,3.7640,20
2012-11-28,04:15:00,3.7630,3.7630,3.7620,3.7630,118
2012-11-28,04:20:00,3.7620,3.7620,3.7620,3.7620,5
2012-11-28,04:25:00,3.7620,3.7620,3.7600,3.7600,110
2012-11-28,04:30:00,3.7600,3.7610,3.7590,3.7590,24
2012-11-28,04:35:00,3.7600,3.7600,3.7570,3.7570,63
2012-11-28,04:40:00,3.7580,3.7580,3.7560,3.7580,35
2012-11-28,04:45:00,3.7570,3.7570,3.7560,3.7560,37
2012-11-28,04:50:00,3.7560,3.7570,3.7560,3.7560,33
2012-11-28,04:55:00,3.7560,3.7590,3.7560,3.7590,76
2012-11-28,05:00:00,3.7580,3.7620,3.7580,3.7620,32
2012-11-28,05:05:00,3.7610,3.7630,3.7610,3.7630,38
2012-11-28,05:10:00,3.7620,3.7640,3.7610,3.7640,24
2012-11-28,05:15:00,3.7650,3.7650,3.7610,3.7610,40
2012-11-28,05:20:00,3.7610,3.7640,3.7610,3.7630,21
2012-11-28,05:25:00,3.7630,3.7630,3.7600,3.7600,4
2012-11-28,05:30:00,3.7620,3.7690,3.7620,3.7690,13
2012-11-28,05:35:00,3.7620,3.7620,3.7600,3.7600,3
2012-11-28,05:45:00,3.7610,3.7630,3.7610,3.7620,17
2012-11-28,05:50:00,3.7610,3.7650,3.7610,3.7650,8
2012-11-28,05:55:00,3.7650,3.7670,3.7650,3.7660,31
2012-11-28,06:00:00,3.7670,3.7670,3.7630,3.7630,5
2012-11-28,06:05:00,3.7650,3.7680,3.7650,3.7680,21
2012-11-28,06:10:00,3.7680,3.7690,3.7680,3.7690,27
2012-11-28,07:00:00,3.7610,3.7690,3.7610,3.7630,3
2012-11-28,07:05:00,3.7630,3.7630,3.7600,3.7600,2
2012-11-28,07:20:00,3.7570,3.7580,3.7540,3.7540,8
2012-11-28,07:30:00,3.7540,3.7540,3.7540,3.7540,1
2012-11-28,07:35:00,3.7540,3.7540,3.7540,3.7540,1
2012-11-28,08:25:00,3.7560,3.7560,3.7560,3.7560,1
2012-11-28,08:45:00,3.7560,3.7560,3.7560,3.7560,1
2012-11-28,08:50:00,3.7550,3.7550,3.7550,3.7550,1
2012-11-28,09:00:00,3.7540,3.7540,3.7540,3.7540,1
2012-11-28,09:10:00,3.7520,3.7550,3.7520,3.7550,6
2012-11-28,09:15:00,3.7550,3.7550,3.7550,3.7550,1
2012-11-28,09:45:00,3.7640,3.7640,3.7640,3.7640,1
2012-11-28,10:10:00,3.7490,3.7490,3.7480,3.7480,4
2012-11-28,10:15:00,3.7440,3.7440,3.7440,3.7440,3
2012-11-28,10:20:00,3.7500,3.7500,3.7500,3.7500,1
2012-11-28,10:25:00,3.7510,3.7510,3.7490,3.7490,4
2012-11-28,10:55:00,3.7500,3.7500,3.7500,3.7500,1
2012-11-28,11:30:00,3.7550,3.7550,3.7550,3.7550,1
2012-11-28,12:55:00,3.7460,3.7460,3.7460,3.7460,3
2012-11-28,13:00:00,3.7460,3.7480,3.7460,3.7480,5
2012-11-28,13:45:00,3.7510,3.7510,3.7510,3.7510,1
2012-11-28,14:05:00,3.7580,3.7610,3.7580,3.7600,12
2012-11-28,14:10:00,3.7570,3.7570,3.7570,3.7570,4
2012-11-28,14:30:00,3.7570,3.7570,3.7570,3.7570,4
2012-11-28,15:30:00,3.7570,3.7570,3.7570,3.7570,1
2012-11-28,16:20:00,3.7520,3.7520,3.7520,3.7520,1
2012-11-28,17:05:00,3.7490,3.7490,3.7490,3.7490,1
2012-11-28,17:45:00,3.7450,3.7450,3.7440,3.7440,3
2012-11-28,17:50:00,3.7430,3.7430,3.7380,3.7380,64
2012-11-28,17:55:00,3.7370,3.7370,3.7310,3.7310,69
2012-11-28,18:00:00,3.7450,3.7450,3.7450,3.7450,1
2012-11-28,18:45:00,3.7490,3.7490,3.7490,3.7490,1
2012-11-28,19:00:00,3.7570,3.7570,3.7570,3.7570,2
2012-11-28,19:10:00,3.7410,3.7410,3.7410,3.7410,13
2012-11-28,19:15:00,3.7410,3.7410,3.7410,3.7410,19
2012-11-28,19:20:00,3.7410,3.7410,3.7350,3.7350,25
2012-11-28,19:25:00,3.7310,3.7310,3.7310,3.7310,10
2012-11-28,19:30:00,3.7310,3.7310,3.7200,3.7200,157
2012-11-28,19:45:00,3.7270,3.7270,3.7200,3.7200,3
2012-11-28,19:50:00,3.7200,3.7240,3.7200,3.7240,3
2012-11-28,19:55:00,3.7260,3.7290,3.7260,3.7290,10
2012-11-28,20:00:00,3.7290,3.7310,3.7290,3.7310,3
2012-11-28,20:10:00,3.7200,3.7210,3.7160,3.7160,18
2012-11-28,20:15:00,3.7150,3.7160,3.7140,3.7150,19
2012-11-28,20:30:00,3.7160,3.7220,3.7160,3.7220,4
2012-11-28,20:35:00,3.7210,3.7240,3.7210,3.7240,4
2012-11-28,20:40:00,3.7230,3.7250,3.7230,3.7250,2
2012-11-28,20:45:00,3.7260,3.7310,3.7260,3.7310,8
2012-11-28,20:50:00,3.7300,3.7300,3.7230,3.7270,26
2012-11-28,20:55:00,3.7280,3.7280,3.7280,3.7280,2
2012-11-28,21:10:00,3.7230,3.7270,3.7210,3.7270,17
2012-11-28,21:15:00,3.7240,3.7250,3.7200,3.7250,86
2012-11-28,21:20:00,3.7250,3.7250,3.7230,3.7230,6
2012-11-28,21:25:00,3.7210,3.7230,3.7150,3.7230,71
2012-11-28,21:30:00,3.7210,3.7220,3.7120,3.7140,73
2012-11-28,21:35:00,3.7140,3.7140,3.6850,3.6870,195
2012-11-28,21:40:00,3.6850,3.6900,3.6800,3.6870,252
2012-11-28,21:45:00,3.6870,3.6950,3.6850,3.6950,86
2012-11-28,21:50:00,3.6960,3.7010,3.6960,3.6990,124
2012-11-28,21:55:00,3.6980,3.7090,3.6970,3.7090,24
2012-11-28,22:00:00,3.7080,3.7080,3.7000,3.7000,171
2012-11-28,22:05:00,3.7000,3.7010,3.6960,3.6960,71
2012-11-28,22:10:00,3.6970,3.6970,3.6910,3.6950,140
2012-11-28,22:15:00,3.6950,3.6950,3.6880,3.6880,78
2012-11-28,22:20:00,3.6880,3.6900,3.6800,3.6870,105
2012-11-28,22:25:00,3.6870,3.6880,3.6810,3.6810,90
2012-11-28,22:30:00,3.6810,3.6810,3.6700,3.6740,309
2012-11-28,22:35:00,3.6750,3.6770,3.6730,3.6750,155
2012-11-28,22:40:00,3.6750,3.6810,3.6720,3.6790,295
2012-11-28,22:45:00,3.6790,3.6820,3.6780,3.6790,387
2012-11-28,22:50:00,3.6780,3.6780,3.6730,3.6750,187
2012-11-28,22:55:00,3.6750,3.6820,3.6730,3.6820,168
2012-11-28,23:00:00,3.6800,3.6800,3.6730,3.6730,20
2012-11-28,23:05:00,3.6750,3.6750,3.6720,3.6750,15
2012-11-28,23:10:00,3.6750,3.6750,3.6740,3.6750,9
2012-11-28,23:15:00,3.6750,3.6760,3.6700,3.6720,101
2012-11-28,23:20:00,3.6700,3.6760,3.6490,3.6490,473
2012-11-28,23:25:00,3.6480,3.6520,3.6410,3.6480,194
2012-11-28,23:30:00,3.6500,3.6510,3.6450,3.6480,56
2012-11-28,23:35:00,3.6490,3.6560,3.6490,3.6560,39
2012-11-28,23:40:00,3.6560,3.6560,3.6470,3.6500,234
2012-11-28,23:45:00,3.6500,3.6520,3.6450,3.6450,90
2012-11-28,23:50:00,3.6430,3.6430,3.6360,3.6370,50
2012-11-28,23:55:00,3.6370,3.6370,3.6260,3.6300,313
2012-11-29,00:00:00,3.6300,3.6420,3.6300,3.6370,235
2012-11-29,00:05:00,3.6350,3.6460,3.6320,3.6450,347
2012-11-29,00:10:00,3.6480,3.6480,3.6440,3.6450,93
2012-11-29,00:15:00,3.6430,3.6500,3.6430,3.6500,25
2012-11-29,00:20:00,3.6500,3.6580,3.6500,3.6560,68
2012-11-29,00:25:00,3.6550,3.6550,3.6510,3.6510,34
2012-11-29,00:30:00,3.6510,3.6610,3.6510,3.6610,49
2012-11-29,00:35:00,3.6630,3.6640,3.6560,3.6590,63
2012-11-29,00:40:00,3.6590,3.6610,3.6520,3.6610,36
2012-11-29,00:45:00,3.6620,3.6620,3.6500,3.6500,121
2012-11-29,00:50:00,3.6510,3.6540,3.6500,3.6520,49
2012-11-29,00:55:00,3.6540,3.6550,3.6530,3.6540,4
2012-11-29,01:00:00,3.6510,3.6510,3.6490,3.6500,28
2012-11-29,01:05:00,3.6500,3.6550,3.6500,3.6520,29
2012-11-29,01:10:00,3.6510,3.6540,3.6510,3.6540,61
2012-11-29,01:15:00,3.6540,3.6540,3.6500,3.6500,2
2012-11-29,01:20:00,3.6500,3.6500,3.6460,3.6460,13
2012-11-29,01:25:00,3.6520,3.6520,3.6490,3.6500,16
2012-11-29,01:30:00,3.6530,3.6540,3.6520,3.6540,20
2012-11-29,01:35:00,3.6540,3.6550,3.6480,3.6480,40
2012-11-29,01:40:00,3.6480,3.6510,3.6460,3.6510,33
2012-11-29,01:45:00,3.6510,3.6510,3.6450,3.6450,34
2012-11-29,01:50:00,3.6460,3.6460,3.6430,3.6430,6
2012-11-29,01:55:00,3.6450,3.6460,3.6440,3.6460,16
2012-11-29,02:00:00,3.6450,3.6450,3.6450,3.6450,10
2012-11-29,02:05:00,3.6420,3.6430,3.6420,3.6430,3
2012-11-29,02:10:00,3.6430,3.6440,3.6340,3.6340,74
2012-11-29,02:15:00,3.6380,3.6380,3.6370,3.6370,2
2012-11-29,02:20:00,3.6370,3.6400,3.6370,3.6380,23
2012-11-29,02:25:00,3.6380,3.6400,3.6370,3.6380,86
2012-11-29,02:30:00,3.6370,3.6480,3.6370,3.6420,52
2012-11-29,02:35:00,3.6420,3.6440,3.6410,3.6440,29
2012-11-29,02:40:00,3.6440,3.6450,3.6410,3.6440,44
2012-11-29,02:45:00,3.6440,3.6500,3.6440,3.6500,185
2012-11-29,02:50:00,3.6500,3.6550,3.6500,3.6550,81
2012-11-29,02:55:00,3.6580,3.6580,3.6520,3.6550,184
2012-11-29,03:00:00,3.6530,3.6720,3.6520,3.6720,940
2012-11-29,03:05:00,3.6720,3.7010,3.6720,3.6970,893
2012-11-29,03:10:00,3.6960,3.7090,3.6950,3.7080,843
2012-11-29,03:15:00,3.7070,3.7100,3.7010,3.7020,907
2012-11-29,03:20:00,3.7020,3.7170,3.7020,3.7100,1047
2012-11-29,03:25:00,3.7100,3.7210,3.7070,3.7140,702
2012-11-29,05:25:00,3.8100,3.8100,3.8080,3.8090,61
2012-11-29,05:30:00,3.8100,3.8120,3.8010,3.8100,23
2012-11-29,05:35:00,3.8110,3.8120,3.8100,3.8100,52
2012-11-29,05:40:00,3.8110,3.8120,3.8070,3.8070,46
2012-11-29,05:45:00,3.8090,3.8110,3.8080,3.8100,68
2012-11-29,05:50:00,3.8120,3.8120,3.8100,3.8100,12
2012-11-29,05:55:00,3.8100,3.8130,3.8100,3.8120,59
2012-11-29,06:00:00,3.8120,3.8120,3.8010,3.8050,59
2012-11-29,06:05:00,3.8070,3.8110,3.8040,3.8110,69
2012-11-29,06:10:00,3.8110,3.8140,3.8100,3.8140,29
2012-11-29,07:00:00,3.8070,3.8070,3.8020,3.8030,4
2012-11-29,07:10:00,3.8100,3.8100,3.8050,3.8050,20
2012-11-29,07:15:00,3.8010,3.8010,3.8000,3.8000,7
2012-11-29,07:20:00,3.8000,3.8010,3.8000,3.8010,8
2012-11-29,07:25:00,3.8010,3.8010,3.8000,3.8000,7
2012-11-29,07:30:00,3.8000,3.8010,3.7970,3.8010,11
2012-11-29,07:35:00,3.7980,3.7980,3.7980,3.7980,4
2012-11-29,07:40:00,3.7970,3.8010,3.7970,3.8010,8
2012-11-29,07:45:00,3.8010,3.8010,3.8000,3.8000,4
2012-11-29,07:50:00,3.8000,3.8000,3.8000,3.8000,1
2012-11-29,07:55:00,3.8010,3.8010,3.8010,3.8010,8
2012-11-29,08:00:00,3.8040,3.8150,3.8040,3.8150,56
2012-11-29,08:05:00,3.8150,3.8150,3.8140,3.8150,78
2012-11-29,08:10:00,3.8140,3.8140,3.8140,3.8140,1
2012-11-29,08:15:00,3.8150,3.8150,3.8030,3.8120,46
2012-11-29,08:20:00,3.8120,3.8140,3.8070,3.8080,21
2012-11-29,08:25:00,3.8060,3.8060,3.8060,3.8060,1
2012-11-29,08:30:00,3.8060,3.8060,3.8050,3.8050,3
2012-11-29,08:35:00,3.8060,3.8070,3.8060,3.8070,4
2012-11-29,08:40:00,3.8070,3.8070,3.8050,3.8060,13
2012-11-29,08:45:00,3.8070,3.8070,3.8070,3.8070,1
2012-11-29,08:50:00,3.8050,3.8050,3.8050,3.8050,1
2012-11-29,08:55:00,3.8050,3.8060,3.8050,3.8060,4
2012-11-29,09:00:00,3.8050,3.8050,3.8010,3.8010,19
2012-11-29,09:05:00,3.8000,3.8000,3.7980,3.7980,13
2012-11-29,09:10:00,3.8010,3.8020,3.8010,3.8010,8
2012-11-29,09:15:00,3.8000,3.8030,3.8000,3.8030,2
2012-11-29,09:25:00,3.8000,3.8050,3.8000,3.8050,19
2012-11-29,09:30:00,3.8050,3.8090,3.8050,3.8090,17
2012-11-29,09:35:00,3.8040,3.8100,3.8010,3.8080,17
2012-11-29,09:40:00,3.8020,3.8020,3.8020,3.8020,1
2012-11-29,09:45:00,3.8030,3.8030,3.8010,3.8010,6
2012-11-29,09:50:00,3.8010,3.8010,3.8010,3.8010,5
2012-11-29,09:55:00,3.8000,3.8000,3.8000,3.8000,1
2012-11-29,10:00:00,3.8000,3.8010,3.8000,3.8010,42
2012-11-29,10:05:00,3.8010,3.8010,3.7930,3.7930,205
2012-11-29,10:10:00,3.7920,3.7930,3.7920,3.7920,18
2012-11-29,10:15:00,3.7930,3.8060,3.7920,3.8050,54
2012-11-29,10:20:00,3.8030,3.8030,3.7990,3.7990,2
2012-11-29,10:25:00,3.7960,3.7960,3.7960,3.7960,2
2012-11-29,10:30:00,3.7950,3.7950,3.7950,3.7950,2
2012-11-29,10:35:00,3.7950,3.7950,3.7920,3.7950,22
2012-11-29,10:45:00,3.7940,3.7940,3.7940,3.7940,2
2012-11-29,10:50:00,3.7950,3.7950,3.7950,3.7950,1
2012-11-29,11:00:00,3.7950,3.7960,3.7950,3.7960,10
2012-11-29,11:05:00,3.7950,3.7950,3.7950,3.7950,6
2012-11-29,11:20:00,3.7960,3.7960,3.7950,3.7950,2
2012-11-29,11:25:00,3.7950,3.7950,3.7950,3.7950,6
2012-11-29,11:45:00,3.7960,3.7980,3.7960,3.7980,2
2012-11-29,11:50:00,3.7980,3.7980,3.7980,3.7980,1
2012-11-29,12:00:00,3.7960,3.7960,3.7950,3.7950,8
2012-11-29,12:05:00,3.7970,3.7970,3.7960,3.7970,7
2012-11-29,12:10:00,3.7970,3.7970,3.7960,3.7970,7
2012-11-29,12:15:00,3.7970,3.7970,3.7970,3.7970,2
2012-11-29,12:20:00,3.7970,3.8000,3.7950,3.7970,51
2012-11-29,12:25:00,3.7960,3.7960,3.7930,3.7940,37
2012-11-29,12:30:00,3.7930,3.7940,3.7880,3.7910,140
2012-11-29,12:35:00,3.7900,3.7920,3.7880,3.7910,34
2012-11-29,12:40:00,3.7910,3.7910,3.7870,3.7910,52
2012-11-29,12:45:00,3.7900,3.7900,3.7860,3.7870,57
2012-11-29,12:50:00,3.7860,3.7870,3.7850,3.7850,107
2012-11-29,12:55:00,3.7870,3.7870,3.7850,3.7860,23
2012-11-29,13:00:00,3.7860,3.7870,3.7860,3.7870,13
2012-11-29,13:05:00,3.7870,3.7890,3.7860,3.7860,20
2012-11-29,13:10:00,3.7880,3.7890,3.7880,3.7880,4
2012-11-29,13:15:00,3.7890,3.7890,3.7840,3.7840,18
2012-11-29,13:20:00,3.7830,3.7880,3.7820,3.7880,21
2012-11-29,13:25:00,3.7860,3.7860,3.7860,3.7860,2
2012-11-29,13:30:00,3.7880,3.7880,3.7870,3.7870,6
2012-11-29,13:35:00,3.7870,3.7870,3.7870,3.7870,4
2012-11-29,13:40:00,3.7870,3.7910,3.7850,3.7910,135
2012-11-29,13:45:00,3.7900,3.7900,3.7900,3.7900,3
2012-11-29,13:50:00,3.7900,3.7910,3.7890,3.7890,5
2012-11-29,13:55:00,3.7880,3.7880,3.7880,3.7880,1
2012-11-29,14:00:00,3.7900,3.7900,3.7860,3.7860,16
2012-11-29,14:05:00,3.7860,3.7870,3.7830,3.7830,13
2012-11-29,14:10:00,3.7830,3.7850,3.7820,3.7830,18
2012-11-29,14:15:00,3.7830,3.7830,3.7830,3.7830,1
2012-11-29,14:20:00,3.7830,3.7830,3.7820,3.7820,111
2012-11-29,14:25:00,3.7810,3.7820,3.7800,3.7810,75
2012-11-29,14:30:00,3.7820,3.7830,3.7820,3.7830,12
2012-11-29,14:35:00,3.7830,3.7830,3.7830,3.7830,2
2012-11-29,14:40:00,3.7830,3.7830,3.7830,3.7830,3
2012-11-29,14:45:00,3.7810,3.7810,3.7810,3.7810,3
2012-11-29,14:50:00,3.7840,3.7840,3.7840,3.7840,23
2012-11-29,14:55:00,3.7820,3.7820,3.7800,3.7800,29
2012-11-29,15:00:00,3.7800,3.7810,3.7800,3.7800,10
2012-11-29,15:05:00,3.7800,3.7800,3.7800,3.7800,5
2012-11-29,15:10:00,3.7800,3.7830,3.7800,3.7810,14
2012-11-29,15:15:00,3.7820,3.7820,3.7800,3.7800,10
2012-11-29,15:20:00,3.7810,3.7840,3.7810,3.7830,10
2012-11-29,15:25:00,3.7820,3.7830,3.7820,3.7830,3
2012-11-29,15:30:00,3.7830,3.7840,3.7830,3.7840,20
2012-11-29,15:35:00,3.7840,3.7840,3.7810,3.7830,7
2012-11-29,15:40:00,3.7830,3.7830,3.7810,3.7820,6
2012-11-29,15:45:00,3.7840,3.7840,3.7830,3.7840,12
2012-11-29,15:50:00,3.7840,3.7840,3.7820,3.7820,6
2012-11-29,15:55:00,3.7820,3.7830,3.7820,3.7830,2
2012-11-29,16:00:00,3.7820,3.7830,3.7810,3.7810,7
2012-11-29,16:05:00,3.7830,3.7840,3.7830,3.7840,8
2012-11-29,16:10:00,3.7840,3.7840,3.7820,3.7840,14
2012-11-29,16:15:00,3.7840,3.7870,3.7800,3.7800,63
2012-11-29,16:20:00,3.7820,3.7820,3.7810,3.7820,14
2012-11-29,16:25:00,3.7830,3.7830,3.7830,3.7830,2
2012-11-29,16:30:00,3.7850,3.7850,3.7850,3.7850,1
2012-11-29,16:35:00,3.7820,3.7840,3.7810,3.7810,18
2012-11-29,16:40:00,3.7800,3.7810,3.7770,3.7790,42
2012-11-29,16:45:00,3.7790,3.7800,3.7790,3.7790,17
2012-11-29,16:50:00,3.7780,3.7790,3.7760,3.7760,38
2012-11-29,16:55:00,3.7760,3.7810,3.7760,3.7810,14
2012-11-29,17:00:00,3.7820,3.7820,3.7770,3.7780,17
2012-11-29,17:05:00,3.7780,3.7780,3.7760,3.7760,22
2012-11-29,17:10:00,3.7760,3.7780,3.7670,3.7690,139
2012-11-29,17:15:00,3.7690,3.7750,3.7680,3.7740,75
2012-11-29,17:20:00,3.7740,3.7750,3.7720,3.7750,15
2012-11-29,17:25:00,3.7740,3.7770,3.7740,3.7770,9
2012-11-29,17:30:00,3.7780,3.7800,3.7780,3.7790,20
2012-11-29,17:35:00,3.7800,3.7820,3.7800,3.7810,44
2012-11-29,17:40:00,3.7810,3.7810,3.7790,3.7790,7
2012-11-29,17:45:00,3.7810,3.7810,3.7800,3.7800,9
2012-11-29,17:50:00,3.7810,3.7840,3.7800,3.7840,24
2012-11-29,17:55:00,3.7840,3.7840,3.7790,3.7790,42
2012-11-29,18:00:00,3.7790,3.7800,3.7770,3.7790,25
2012-11-29,18:05:00,3.7780,3.7790,3.7760,3.7790,38
2012-11-29,18:10:00,3.7790,3.7800,3.7760,3.7760,27
2012-11-29,18:15:00,3.7760,3.7770,3.7730,3.7740,72
2012-11-29,18:20:00,3.7750,3.7790,3.7750,3.7770,38
2012-11-29,18:25:00,3.7780,3.7790,3.7750,3.7750,15
2012-11-29,18:30:00,3.7750,3.7790,3.7740,3.7770,44
2012-11-29,18:35:00,3.7740,3.7790,3.7740,3.7770,38
2012-11-29,18:40:00,3.7790,3.7790,3.7770,3.7770,33
2012-11-29,18:45:00,3.7770,3.7770,3.7720,3.7750,41
2012-11-29,18:50:00,3.7750,3.7760,3.7740,3.7750,52
2012-11-29,18:55:00,3.7750,3.7770,3.7690,3.7720,40
2012-11-29,19:00:00,3.7700,3.7710,3.7700,3.7710,14
2012-11-29,19:05:00,3.7710,3.7740,3.7710,3.7730,58
2012-11-29,19:10:00,3.7720,3.7760,3.7710,3.7720,61
2012-11-29,19:15:00,3.7730,3.7760,3.7720,3.7730,44
2012-11-29,19:20:00,3.7730,3.7770,3.7730,3.7750,38
2012-11-29,19:25:00,3.7750,3.7750,3.7690,3.7700,76
2012-11-29,19:30:00,3.7680,3.7700,3.7630,3.7680,141
2012-11-29,19:35:00,3.7660,3.7700,3.7660,3.7690,86
2012-11-29,19:40:00,3.7680,3.7760,3.7680,3.7740,108
2012-11-29,19:45:00,3.7740,3.7740,3.7640,3.7660,172
2012-11-29,19:50:00,3.7650,3.7650,3.7620,3.7630,151
2012-11-29,19:55:00,3.7640,3.7650,3.7600,3.7600,145
2012-11-29,20:00:00,3.7590,3.7630,3.7530,3.7530,311
2012-11-29,20:05:00,3.7550,3.7560,3.7500,3.7500,300
2012-11-29,20:10:00,3.7500,3.7570,3.7500,3.7520,128
2012-11-29,20:15:00,3.7510,3.7560,3.7500,3.7550,124
2012-11-29,20:20:00,3.7540,3.7550,3.7500,3.7510,261
2012-11-29,20:25:00,3.7510,3.7550,3.7500,3.7510,166
2012-11-29,20:30:00,3.7510,3.7530,3.7370,3.7500,687
2012-11-29,20:35:00,3.7500,3.7530,3.7500,3.7510,80
2012-11-29,20:40:00,3.7510,3.7520,3.7510,3.7520,47
2012-11-29,20:45:00,3.7520,3.7520,3.7420,3.7440,267
2012-11-29,20:50:00,3.7430,3.7510,3.7410,3.7480,313
2012-11-29,20:55:00,3.7500,3.7520,3.7490,3.7500,110
2012-11-29,21:00:00,3.7490,3.7590,3.7480,3.7570,291
2012-11-29,21:05:00,3.7580,3.7610,3.7490,3.7530,276
2012-11-29,21:10:00,3.7540,3.7540,3.7450,3.7460,359
2012-11-29,21:15:00,3.7460,3.7520,3.7420,3.7510,305
2012-11-29,21:20:00,3.7490,3.7620,3.7480,3.7600,410
2012-11-29,21:25:00,3.7600,3.7600,3.7500,3.7510,378
2012-11-29,21:30:00,3.7510,3.7540,3.7440,3.7480,907
2012-11-29,21:35:00,3.7480,3.7530,3.7440,3.7520,665
2012-11-29,21:40:00,3.7520,3.7590,3.7510,3.7550,652
2012-11-29,21:45:00,3.7560,3.7620,3.7530,3.7530,809
2012-11-29,21:50:00,3.7520,3.7560,3.7490,3.7550,397
2012-11-29,21:55:00,3.7540,3.7540,3.7500,3.7500,255
2012-11-29,22:00:00,3.7520,3.7590,3.7490,3.7560,1311
2012-11-29,22:05:00,3.7550,3.7560,3.7430,3.7440,986
2012-11-29,22:10:00,3.7430,3.7480,3.7420,3.7450,426
2012-11-29,22:15:00,3.7450,3.7510,3.7450,3.7470,408
2012-11-29,22:20:00,3.7470,3.7470,3.7280,3.7300,2405
2012-11-29,22:25:00,3.7310,3.7350,3.7290,3.7350,636
2012-11-29,22:30:00,3.7350,3.7400,3.7230,3.7240,1397
2012-11-29,22:35:00,3.7250,3.7310,3.7200,3.7290,1337
2012-11-29,22:40:00,3.7300,3.7390,3.7280,3.7390,1339
2012-11-29,22:45:00,3.7380,3.7390,3.7330,3.7370,737
2012-11-29,22:50:00,3.7360,3.7450,3.7360,3.7390,1248
2012-11-29,22:55:00,3.7400,3.7420,3.7340,3.7390,674
2012-11-29,23:00:00,3.7410,3.7430,3.7310,3.7340,522
2012-11-29,23:05:00,3.7330,3.7360,3.7300,3.7320,778
2012-11-29,23:10:00,3.7330,3.7340,3.7210,3.7220,1211
2012-11-29,23:15:00,3.7230,3.7230,3.7180,3.7210,1122
2012-11-29,23:20:00,3.7220,3.7260,3.7140,3.7140,1556
2012-11-29,23:25:00,3.7150,3.7150,3.6800,3.6960,5900
2012-11-29,23:30:00,3.6940,3.6940,3.6370,3.6640,14478
2012-11-29,23:35:00,3.6640,3.6760,3.6560,3.6610,4190
2012-11-29,23:40:00,3.6610,3.6670,3.6520,3.6630,4567
2012-11-29,23:45:00,3.6630,3.6630,3.6510,3.6510,3671
2012-11-29,23:50:00,3.6520,3.6630,3.6440,3.6600,4669
2012-11-29,23:55:00,3.6590,3.6750,3.6560,3.6710,2092
2012-11-30,00:00:00,3.6700,3.6810,3.6690,3.6790,2196
2012-11-30,00:05:00,3.6780,3.6860,3.6740,3.6790,1627
2012-11-30,00:10:00,3.6790,3.6830,3.6680,3.6820,1683
2012-11-30,00:15:00,3.6810,3.6880,3.6740,3.6740,2052
2012-11-30,00:20:00,3.6740,3.6890,3.6680,3.6820,1965
2012-11-30,00:25:00,3.6820,3.6850,3.6760,3.6840,1033
2012-11-30,00:30:00,3.6850,3.6870,3.6780,3.6800,1718
2012-11-30,00:35:00,3.6800,3.6950,3.6790,3.6950,2135
2012-11-30,00:40:00,3.6950,3.6970,3.6810,3.6840,1579
2012-11-30,00:45:00,3.6840,3.6890,3.6760,3.6860,1178
2012-11-30,00:50:00,3.6870,3.6960,3.6870,3.6960,925
2012-11-30,00:55:00,3.6950,3.6960,3.6900,3.6940,394
2012-11-30,01:00:00,3.6940,3.6940,3.6840,3.6890,668
2012-11-30,01:05:00,3.6890,3.6970,3.6880,3.6940,716
2012-11-30,01:10:00,3.6930,3.6970,3.6900,3.6920,411
2012-11-30,01:15:00,3.6920,3.6920,3.6810,3.6830,995
2012-11-30,01:20:00,3.6830,3.6830,3.6740,3.6790,1151
2012-11-30,01:25:00,3.6800,3.6820,3.6740,3.6760,521
2012-11-30,01:30:00,3.6760,3.6810,3.6730,3.6760,758
2012-11-30,01:35:00,3.6770,3.6830,3.6740,3.6790,636
2012-11-30,01:40:00,3.6800,3.6830,3.6780,3.6800,762
2012-11-30,01:45:00,3.6800,3.6800,3.6730,3.6730,323
2012-11-30,01:50:00,3.6740,3.6750,3.6630,3.6670,1219
2012-11-30,01:55:00,3.6670,3.6760,3.6660,3.6730,892
2012-11-30,02:00:00,3.6730,3.6760,3.6650,3.6730,1044
2012-11-30,02:05:00,3.6720,3.6730,3.6630,3.6700,658
2012-11-30,02:10:00,3.6700,3.6700,3.6610,3.6660,1094
2012-11-30,02:15:00,3.6650,3.6660,3.6610,3.6650,304
2012-11-30,02:20:00,3.6650,3.6660,3.6590,3.6640,671
2012-11-30,02:25:00,3.6640,3.6650,3.6560,3.6650,664
2012-11-30,02:30:00,3.6650,3.6690,3.6640,3.6680,858
2012-11-30,02:35:00,3.6680,3.6680,3.6650,3.6650,707
2012-11-30,02:40:00,3.6650,3.6710,3.6650,3.6690,345
2012-11-30,02:45:00,3.6680,3.6680,3.6650,3.6670,242
2012-11-30,02:50:00,3.6670,3.6690,3.6650,3.6660,330
2012-11-30,02:55:00,3.6660,3.6700,3.6650,3.6650,521
2012-11-30,03:00:00,3.6660,3.6660,3.6590,3.6620,1491
2012-11-30,03:05:00,3.6620,3.6640,3.6530,3.6600,901
2012-11-30,03:10:00,3.6590,3.6610,3.6550,3.6560,861
2012-11-30,03:15:00,3.6550,3.6590,3.6530,3.6560,1220
2012-11-30,03:20:00,3.6570,3.6570,3.6470,3.6510,2545
2012-11-30,03:25:00,3.6500,3.6540,3.6450,3.6500,4302
2012-11-30,03:30:00,3.6510,3.6560,3.6480,3.6550,1766
2012-11-30,03:35:00,3.6550,3.6560,3.6490,3.6500,696
2012-11-30,03:40:00,3.6500,3.6550,3.6490,3.6530,840
2012-11-30,03:45:00,3.6530,3.6540,3.6500,3.6510,400
2012-11-30,03:50:00,3.6520,3.6520,3.6480,3.6490,289
2012-11-30,03:55:00,3.6490,3.6510,3.6490,3.6510,212
2012-11-30,04:00:00,3.6520,3.6520,3.6510,3.6510,62
2012-11-30,04:05:00,3.6510,3.6520,3.6490,3.6490,117
2012-11-30,04:10:00,3.6490,3.6530,3.6490,3.6510,145
2012-11-30,04:15:00,3.6510,3.6540,3.6510,3.6530,106
2012-11-30,04:20:00,3.6520,3.6520,3.6500,3.6520,161
2012-11-30,04:25:00,3.6520,3.6530,3.6510,3.6530,61
2012-11-30,04:30:00,3.6520,3.6530,3.6500,3.6510,86
2012-11-30,04:35:00,3.6520,3.6540,3.6500,3.6520,119
2012-11-30,04:40:00,3.6520,3.6540,3.6520,3.6540,50
2012-11-30,04:45:00,3.6540,3.6540,3.6520,3.6520,84
2012-11-30,04:50:00,3.6530,3.6540,3.6510,3.6530,193
2012-11-30,04:55:00,3.6520,3.6530,3.6480,3.6490,197
2012-11-30,05:00:00,3.6480,3.6530,3.6480,3.6520,161
2012-11-30,05:05:00,3.6520,3.6530,3.6500,3.6500,274
2012-11-30,05:10:00,3.6510,3.6530,3.6500,3.6520,77
2012-11-30,05:15:00,3.6520,3.6520,3.6510,3.6510,36
2012-11-30,05:20:00,3.6510,3.6520,3.6510,3.6510,33
2012-11-30,05:25:00,3.6520,3.6550,3.6510,3.6550,51
2012-11-30,05:30:00,3.6550,3.6550,3.6480,3.6520,30
2012-11-30,05:35:00,3.6510,3.6540,3.6510,3.6540,50
2012-11-30,05:40:00,3.6530,3.6530,3.6530,3.6530,3
2012-11-30,05:45:00,3.6530,3.6560,3.6530,3.6560,50
2012-11-30,05:50:00,3.6540,3.6580,3.6540,3.6570,33
2012-11-30,05:55:00,3.6580,3.6590,3.6580,3.6590,91
2012-11-30,06:00:00,3.6590,3.6590,3.6550,3.6590,27
2012-11-30,06:05:00,3.6580,3.6630,3.6580,3.6610,62
2012-11-30,06:10:00,3.6610,3.6610,3.6500,3.6500,61
2012-11-30,07:00:00,3.6490,3.6520,3.6480,3.6520,102
2012-11-30,07:05:00,3.6490,3.6490,3.6490,3.6490,2
2012-11-30,07:15:00,3.6530,3.6530,3.6530,3.6530,6
2012-11-30,07:20:00,3.6520,3.6540,3.6510,3.6540,20
2012-11-30,07:25:00,3.6530,3.6560,3.6530,3.6540,5
2012-11-30,07:30:00,3.6510,3.6510,3.6510,3.6510,1
2012-11-30,07:45:00,3.6550,3.6550,3.6550,3.6550,2
2012-11-30,07:50:00,3.6550,3.6550,3.6550,3.6550,1
2012-11-30,07:55:00,3.6550,3.6550,3.6540,3.6540,7
2012-11-30,08:00:00,3.6520,3.6550,3.6520,3.6530,8
2012-11-30,08:05:00,3.6530,3.6530,3.6530,3.6530,1
2012-11-30,08:20:00,3.6540,3.6570,3.6540,3.6570,24
2012-11-30,08:30:00,3.6560,3.6580,3.6550,3.6550,6
2012-11-30,08:45:00,3.6570,3.6570,3.6570,3.6570,1
2012-11-30,08:55:00,3.6570,3.6570,3.6550,3.6550,5
2012-11-30,09:00:00,3.6550,3.6550,3.6550,3.6550,1
2012-11-30,09:05:00,3.6540,3.6550,3.6540,3.6550,4
2012-11-30,09:10:00,3.6560,3.6560,3.6560,3.6560,5
2012-11-30,09:15:00,3.6540,3.6540,3.6530,3.6540,8
2012-11-30,09:20:00,3.6540,3.6540,3.6540,3.6540,5
2012-11-30,09:25:00,3.6510,3.6540,3.6510,3.6540,6
2012-11-30,09:30:00,3.6520,3.6520,3.6520,3.6520,2
2012-11-30,09:35:00,3.6510,3.6530,3.6500,3.6520,47
2012-11-30,09:40:00,3.6520,3.6520,3.6500,3.6500,42
2012-11-30,09:45:00,3.6500,3.6510,3.6490,3.6510,73
2012-11-30,09:50:00,3.6500,3.6500,3.6440,3.6440,221
2012-11-30,09:55:00,3.6460,3.6470,3.6440,3.6440,59
2012-11-30,10:00:00,3.6440,3.6440,3.6430,3.6430,9
2012-11-30,10:05:00,3.6430,3.6430,3.6430,3.6430,2
2012-11-30,10:10:00,3.6440,3.6440,3.6440,3.6440,2
2012-11-30,10:15:00,3.6450,3.6460,3.6450,3.6460,16
2012-11-30,10:20:00,3.6470,3.6470,3.6450,3.6450,2
2012-11-30,10:25:00,3.6460,3.6470,3.6460,3.6470,2
2012-11-30,10:30:00,3.6460,3.6460,3.6440,3.6440,12
2012-11-30,10:35:00,3.6460,3.6460,3.6460,3.6460,1
2012-11-30,10:40:00,3.6460,3.6460,3.6460,3.6460,1
2012-11-30,10:45:00,3.6450,3.6460,3.6440,3.6440,3
2012-11-30,10:50:00,3.6450,3.6450,3.6430,3.6430,16
2012-11-30,10:55:00,3.6430,3.6470,3.6430,3.6470,9
2012-11-30,11:00:00,3.6450,3.6480,3.6450,3.6480,24
2012-11-30,11:05:00,3.6470,3.6480,3.6460,3.6460,3
2012-11-30,11:10:00,3.6480,3.6480,3.6480,3.6480,1
2012-11-30,11:15:00,3.6480,3.6480,3.6460,3.6470,6
2012-11-30,11:20:00,3.6480,3.6480,3.6480,3.6480,2
2012-11-30,11:25:00,3.6470,3.6480,3.6450,3.6480,9
2012-11-30,11:30:00,3.6480,3.6480,3.6460,3.6460,2
2012-11-30,11:35:00,3.6480,3.6480,3.6470,3.6470,5
2012-11-30,11:40:00,3.6470,3.6480,3.6470,3.6480,3
2012-11-30,11:45:00,3.6480,3.6480,3.6470,3.6470,19
2012-11-30,11:50:00,3.6470,3.6470,3.6470,3.6470,3
2012-11-30,11:55:00,3.6470,3.6470,3.6470,3.6470,9
2012-11-30,12:00:00,3.6460,3.6470,3.6460,3.6470,10
2012-11-30,12:05:00,3.6460,3.6460,3.6460,3.6460,1
2012-11-30,12:10:00,3.6450,3.6470,3.6450,3.6470,11
2012-11-30,12:20:00,3.6470,3.6470,3.6460,3.6470,16
2012-11-30,12:25:00,3.6480,3.6480,3.6470,3.6470,7
2012-11-30,12:30:00,3.6480,3.6480,3.6430,3.6450,51
2012-11-30,12:35:00,3.6460,3.6480,3.6460,3.6480,11
2012-11-30,12:40:00,3.6450,3.6450,3.6430,3.6430,4
2012-11-30,12:45:00,3.6450,3.6450,3.6430,3.6440,6
2012-11-30,12:50:00,3.6440,3.6450,3.6430,3.6430,8
2012-11-30,12:55:00,3.6450,3.6450,3.6430,3.6430,5
2012-11-30,13:00:00,3.6430,3.6460,3.6430,3.6450,89
2012-11-30,13:05:00,3.6450,3.6450,3.6450,3.6450,16
2012-11-30,13:10:00,3.6440,3.6450,3.6440,3.6440,11
2012-11-30,13:15:00,3.6440,3.6440,3.6440,3.6440,12
2012-11-30,13:20:00,3.6440,3.6450,3.6440,3.6450,5
2012-11-30,13:25:00,3.6450,3.6450,3.6440,3.6440,7
2012-11-30,13:30:00,3.6450,3.6450,3.6440,3.6450,13
2012-11-30,13:35:00,3.6450,3.6450,3.6450,3.6450,5
2012-11-30,13:40:00,3.6450,3.6450,3.6430,3.6440,23
2012-11-30,13:45:00,3.6440,3.6440,3.6430,3.6440,11
2012-11-30,13:50:00,3.6430,3.6460,3.6420,3.6420,114
2012-11-30,13:55:00,3.6420,3.6430,3.6420,3.6430,22
2012-11-30,14:00:00,3.6430,3.6430,3.6400,3.6400,86
2012-11-30,14:05:00,3.6400,3.6410,3.6400,3.6400,54
2012-11-30,14:10:00,3.6400,3.6410,3.6380,3.6390,98
2012-11-30,14:15:00,3.6400,3.6410,3.6400,3.6400,35
2012-11-30,14:20:00,3.6400,3.6410,3.6390,3.6400,16
2012-11-30,14:25:00,3.6400,3.6400,3.6400,3.6400,1
2012-11-30,14:30:00,3.6390,3.6390,3.6380,3.6390,7
2012-11-30,14:35:00,3.6380,3.6390,3.6360,3.6370,116
2012-11-30,14:40:00,3.6360,3.6380,3.6360,3.6380,19
2012-11-30,14:45:00,3.6390,3.6390,3.6370,3.6370,39
2012-11-30,14:50:00,3.6370,3.6370,3.6340,3.6360,89
2012-11-30,14:55:00,3.6360,3.6360,3.6340,3.6340,10
2012-11-30,15:00:00,3.6360,3.6370,3.6350,3.6360,12
2012-11-30,15:05:00,3.6360,3.6380,3.6350,3.6370,18
2012-11-30,15:10:00,3.6380,3.6430,3.6350,3.6370,93
2012-11-30,15:15:00,3.6390,3.6390,3.6370,3.6380,22
2012-11-30,15:20:00,3.6360,3.6360,3.6340,3.6350,41
2012-11-30,15:25:00,3.6350,3.6350,3.6350,3.6350,9
2012-11-30,15:30:00,3.6340,3.6340,3.6320,3.6320,43
2012-11-30,15:35:00,3.6320,3.6340,3.6320,3.6320,9
2012-11-30,15:40:00,3.6340,3.6340,3.6310,3.6330,16
2012-11-30,15:45:00,3.6330,3.6360,3.6330,3.6330,34
2012-11-30,15:50:00,3.6330,3.6350,3.6310,3.6350,34
2012-11-30,15:55:00,3.6350,3.6350,3.6350,3.6350,6
2012-11-30,16:00:00,3.6350,3.6370,3.6330,3.6340,37
2012-11-30,16:05:00,3.6330,3.6350,3.6330,3.6340,36
2012-11-30,16:10:00,3.6350,3.6360,3.6320,3.6330,98
2012-11-30,16:15:00,3.6330,3.6360,3.6320,3.6350,27
2012-11-30,16:20:00,3.6360,3.6360,3.6340,3.6350,17
2012-11-30,16:25:00,3.6350,3.6350,3.6310,3.6330,20
2012-11-30,16:30:00,3.6330,3.6360,3.6320,3.6340,17
2012-11-30,16:35:00,3.6360,3.6360,3.6310,3.6310,46
2012-11-30,16:40:00,3.6300,3.6320,3.6300,3.6300,19
2012-11-30,16:45:00,3.6300,3.6310,3.6300,3.6310,2
2012-11-30,16:50:00,3.6300,3.6320,3.6300,3.6310,6
2012-11-30,16:55:00,3.6310,3.6320,3.6310,3.6320,17
2012-11-30,17:00:00,3.6320,3.6330,3.6310,3.6310,9
2012-11-30,17:05:00,3.6310,3.6310,3.6280,3.6280,102
2012-11-30,17:10:00,3.6290,3.6300,3.6280,3.6280,13
2012-11-30,17:15:00,3.6280,3.6290,3.6280,3.6290,2
2012-11-30,17:20:00,3.6280,3.6290,3.6280,3.6280,41
2012-11-30,17:25:00,3.6290,3.6300,3.6280,3.6280,29
2012-11-30,17:30:00,3.6290,3.6300,3.6280,3.6290,38
2012-11-30,17:35:00,3.6280,3.6300,3.6260,3.6290,199
2012-11-30,17:40:00,3.6290,3.6310,3.6270,3.6290,45
2012-11-30,17:45:00,3.6280,3.6300,3.6280,3.6280,27
2012-11-30,17:50:00,3.6290,3.6300,3.6280,3.6290,24
2012-11-30,17:55:00,3.6290,3.6290,3.6280,3.6290,11
2012-11-30,18:00:00,3.6290,3.6330,3.6290,3.6290,53
2012-11-30,18:05:00,3.6290,3.6300,3.6280,3.6280,44
2012-11-30,18:10:00,3.6270,3.6300,3.6260,3.6280,75
2012-11-30,18:15:00,3.6280,3.6290,3.6280,3.6290,28
2012-11-30,18:20:00,3.6290,3.6310,3.6280,3.6280,52
2012-11-30,18:25:00,3.6280,3.6290,3.6270,3.6290,81
2012-11-30,18:30:00,3.6280,3.6300,3.6270,3.6280,54
2012-11-30,18:35:00,3.6270,3.6280,3.6240,3.6240,57
2012-11-30,18:40:00,3.6250,3.6290,3.6240,3.6290,79
2012-11-30,18:45:00,3.6290,3.6300,3.6220,3.6250,129
2012-11-30,18:50:00,3.6240,3.6260,3.6220,3.6260,51
2012-11-30,18:55:00,3.6260,3.6290,3.6240,3.6260,130
2012-11-30,19:00:00,3.6270,3.6280,3.6220,3.6260,229
2012-11-30,19:05:00,3.6270,3.6290,3.6240,3.6260,79
2012-11-30,19:10:00,3.6280,3.6300,3.6260,3.6270,45
2012-11-30,19:15:00,3.6270,3.6270,3.6250,3.6250,31
2012-11-30,19:20:00,3.6250,3.6270,3.6240,3.6260,28
2012-11-30,19:25:00,3.6270,3.6310,3.6250,3.6300,176
2012-11-30,19:30:00,3.6290,3.6320,3.6290,3.6310,64
2012-11-30,19:35:00,3.6320,3.6330,3.6300,3.6320,88
2012-11-30,19:40:00,3.6320,3.6460,3.6320,3.6460,242
2012-11-30,19:45:00,3.6460,3.6480,3.6430,3.6460,280
2012-11-30,19:50:00,3.6450,3.6480,3.6450,3.6480,85
2012-11-30,19:55:00,3.6480,3.6490,3.6460,3.6490,188
2012-11-30,20:00:00,3.6490,3.6540,3.6480,3.6500,159
2012-11-30,20:05:00,3.6500,3.6540,3.6480,3.6480,120
2012-11-30,20:10:00,3.6480,3.6530,3.6480,3.6510,61
2012-11-30,20:15:00,3.6510,3.6530,3.6490,3.6530,35
2012-11-30,20:20:00,3.6510,3.6550,3.6500,3.6550,65
2012-11-30,20:25:00,3.6550,3.6550,3.6480,3.6520,71
2012-11-30,20:30:00,3.6510,3.6530,3.6490,3.6510,53
2012-11-30,20:35:00,3.6500,3.6500,3.6480,3.6500,32
2012-11-30,20:40:00,3.6480,3.6480,3.6330,3.6350,378
2012-11-30,20:45:00,3.6340,3.6340,3.6260,3.6330,287
2012-11-30,20:50:00,3.6330,3.6330,3.6270,3.6290,71
2012-11-30,20:55:00,3.6280,3.6380,3.6260,3.6290,281
2012-11-30,21:00:00,3.6300,3.6350,3.6280,3.6330,349
2012-11-30,21:05:00,3.6330,3.6410,3.6310,3.6400,194
2012-11-30,21:10:00,3.6400,3.6460,3.6370,3.6440,389
2012-11-30,21:15:00,3.6450,3.6450,3.6390,3.6400,255
2012-11-30,21:20:00,3.6390,3.6440,3.6330,3.6440,471
2012-11-30,21:25:00,3.6440,3.6480,3.6420,3.6440,347
2012-11-30,21:30:00,3.6440,3.6640,3.6440,3.6640,1209
2012-11-30,21:35:00,3.6640,3.6650,3.6590,3.6620,688
2012-11-30,21:40:00,3.6620,3.6710,3.6610,3.6690,2340
2012-11-30,21:45:00,3.6700,3.6750,3.6660,3.6700,1749
2012-11-30,21:50:00,3.6700,3.6710,3.6610,3.6650,1081
2012-11-30,21:55:00,3.6650,3.6790,3.6650,3.6760,3376
2012-11-30,22:00:00,3.6750,3.6790,3.6680,3.6690,3487
2012-11-30,22:05:00,3.6680,3.6700,3.6550,3.6630,2571
2012-11-30,22:10:00,3.6620,3.6650,3.6510,3.6560,1987
2012-11-30,22:15:00,3.6560,3.6680,3.6530,3.6660,1248
2012-11-30,22:20:00,3.6660,3.6690,3.6550,3.6560,1504
2012-11-30,22:25:00,3.6550,3.6680,3.6520,3.6650,1126
2012-11-30,22:30:00,3.6650,3.6750,3.6640,3.6710,1585
2012-11-30,22:35:00,3.6720,3.6720,3.6560,3.6580,1131
2012-11-30,22:40:00,3.6590,3.6590,3.6470,3.6490,904
2012-11-30,22:45:00,3.6480,3.6580,3.6480,3.6580,626
2012-11-30,22:50:00,3.6580,3.6600,3.6510,3.6540,628
2012-11-30,22:55:00,3.6540,3.6540,3.6470,3.6500,448
2012-11-30,23:00:00,3.6500,3.6570,3.6470,3.6540,611
2012-11-30,23:05:00,3.6540,3.6550,3.6500,3.6530,343
2012-11-30,23:10:00,3.6530,3.6580,3.6530,3.6530,501
2012-11-30,23:15:00,3.6530,3.6590,3.6500,3.6580,468
2012-11-30,23:20:00,3.6570,3.6630,3.6560,3.6620,477
2012-11-30,23:25:00,3.6620,3.6660,3.6600,3.6650,507
2012-11-30,23:30:00,3.6640,3.6670,3.6630,3.6640,254
2012-11-30,23:35:00,3.6630,3.6650,3.6610,3.6610,184
2012-11-30,23:40:00,3.6620,3.6630,3.6590,3.6610,325
2012-11-30,23:45:00,3.6620,3.6640,3.6500,3.6520,798
2012-11-30,23:50:00,3.6530,3.6540,3.6470,3.6480,643
2012-11-30,23:55:00,3.6470,3.6550,3.6440,3.6530,616
2012-12-01,00:00:00,3.6530,3.6570,3.6390,3.6400,1036
2012-12-01,00:05:00,3.6400,3.6410,3.6300,3.6340,1596
2012-12-01,00:10:00,3.6340,3.6350,3.6300,3.6320,786
2012-12-01,00:15:00,3.6330,3.6380,3.6310,3.6350,843
2012-12-01,00:20:00,3.6350,3.6360,3.6330,3.6350,520
2012-12-01,00:25:00,3.6360,3.6420,3.6360,3.6380,474
2012-12-01,00:30:00,3.6380,3.6380,3.6160,3.6300,2231
2012-12-01,00:35:00,3.6300,3.6350,3.6240,3.6250,861
2012-12-01,00:40:00,3.6260,3.6340,3.6250,3.6340,583
2012-12-01,00:45:00,3.6330,3.6330,3.6260,3.6310,520
2012-12-01,00:50:00,3.6310,3.6350,3.6310,3.6330,253
2012-12-01,00:55:00,3.6330,3.6400,3.6290,3.6340,919
2012-12-01,01:00:00,3.6340,3.6360,3.6010,3.6120,2887
2012-12-01,01:05:00,3.6130,3.6160,3.5920,3.5930,3134
2012-12-01,01:10:00,3.5940,3.6030,3.5850,3.5980,3033
2012-12-01,01:15:00,3.5970,3.6010,3.5870,3.5970,1582
2012-12-01,01:20:00,3.5980,3.6040,3.5930,3.6000,1108
2012-12-01,01:25:00,3.6000,3.6070,3.5980,3.6060,646
2012-12-01,01:30:00,3.6060,3.6070,3.5970,3.5980,550
2012-12-01,01:35:00,3.5990,3.6000,3.5930,3.6000,813
2012-12-01,01:40:00,3.5990,3.5990,3.5860,3.5870,1309
2012-12-01,01:45:00,3.5870,3.5920,3.5820,3.5900,1517
2012-12-01,01:50:00,3.5890,3.5920,3.5870,3.5880,466
2012-12-01,01:55:00,3.5880,3.5890,3.5750,3.5790,2325
2012-12-01,02:00:00,3.5790,3.5790,3.5630,3.5630,2575
2012-12-01,02:05:00,3.5640,3.5760,3.5640,3.5710,1065
2012-12-01,02:10:00,3.5710,3.5760,3.5680,3.5740,701
2012-12-01,02:15:00,3.5740,3.5760,3.5690,3.5720,431
2012-12-01,02:20:00,3.5720,3.5750,3.5670,3.5710,1238
2012-12-01,02:25:00,3.5720,3.5730,3.5630,3.5650,1317
2012-12-01,02:30:00,3.5650,3.5730,3.5640,3.5680,863
2012-12-01,02:35:00,3.5680,3.5680,3.5530,3.5580,2638
2012-12-01,02:40:00,3.5580,3.5610,3.5530,3.5610,981
2012-12-01,02:45:00,3.5610,3.5620,3.5500,3.5530,2509
2012-12-01,02:50:00,3.5530,3.5590,3.5520,3.5570,846
2012-12-01,02:55:00,3.5570,3.5680,3.5570,3.5650,887
2012-12-01,03:00:00,3.5650,3.5720,3.5630,3.5690,1285
2012-12-01,03:05:00,3.5680,3.5750,3.5650,3.5750,946
2012-12-01,03:10:00,3.5740,3.5780,3.5680,3.5690,970
2012-12-01,03:15:00,3.5680,3.5760,3.5670,3.5700,783
2012-12-01,03:20:00,3.5700,3.5740,3.5640,3.5680,1162
2012-12-01,03:25:00,3.5680,3.5740,3.5460,3.5610,8143
2012-12-01,03:30:00,3.5600,3.5660,3.5520,3.5590,2373
2012-12-01,03:35:00,3.5580,3.5580,3.5530,3.5570,377
2012-12-01,03:40:00,3.5560,3.5570,3.5550,3.5560,211
2012-12-01,03:45:00,3.5560,3.5590,3.5560,3.5590,88
2012-12-01,03:50:00,3.5590,3.5640,3.5590,3.5640,267
2012-12-01,03:55:00,3.5630,3.5630,3.5600,3.5610,79
2012-12-01,04:00:00,3.5600,3.5620,3.5590,3.5610,55
2012-12-01,04:05:00,3.5610,3.5610,3.5590,3.5600,285
2012-12-01,04:10:00,3.5610,3.5620,3.5590,3.5620,290
2012-12-01,04:15:00,3.5600,3.5620,3.5580,3.5610,209
2012-12-01,04:20:00,3.5600,3.5600,3.5580,3.5600,86
2012-12-01,04:25:00,3.5600,3.5640,3.5590,3.5620,216
2012-12-01,04:30:00,3.5620,3.5650,3.5620,3.5620,151
2012-12-01,04:35:00,3.5620,3.5670,3.5620,3.5670,125
2012-12-01,04:40:00,3.5680,3.5770,3.5680,3.5760,599
2012-12-01,04:45:00,3.5760,3.5810,3.5740,3.5780,222
2012-12-01,04:50:00,3.5780,3.5870,3.5780,3.5840,280
2012-12-01,04:55:00,3.5840,3.5850,3.5760,3.5770,220
2012-12-01,05:00:00,3.5770,3.5850,3.5770,3.5850,249
2012-12-01,05:05:00,3.5830,3.5850,3.5820,3.5830,126
2012-12-01,05:10:00,3.5830,3.5880,3.5820,3.5860,204
2012-12-01,05:15:00,3.5860,3.5860,3.5770,3.5790,119
2012-12-01,05:20:00,3.5790,3.5810,3.5780,3.5790,32
2012-12-01,05:25:00,3.5790,3.5800,3.5740,3.5750,86
2012-12-01,05:30:00,3.5770,3.5770,3.5610,3.5750,9
2012-12-01,05:35:00,3.5760,3.5770,3.5740,3.5740,42
2012-12-01,05:40:00,3.5770,3.5780,3.5760,3.5760,10
2012-12-01,05:45:00,3.5770,3.5780,3.5760,3.5780,20
2012-12-01,05:50:00,3.5780,3.5850,3.5770,3.5840,79
2012-12-01,05:55:00,3.5810,3.5810,3.5780,3.5780,10
2012-12-01,06:00:00,3.5770,3.5780,3.5770,3.5780,15
2012-12-01,06:05:00,3.5790,3.5810,3.5770,3.5770,22
2012-12-01,06:10:00,3.5770,3.5790,3.5740,3.5740,41
2012-12-03,07:00:00,3.5530,3.5530,3.5260,3.5400,752
2012-12-03,07:05:00,3.5370,3.5380,3.5370,3.5380,89
2012-12-03,07:10:00,3.5390,3.5390,3.5330,3.5350,74
2012-12-03,07:15:00,3.5360,3.5360,3.5330,3.5340,43
2012-12-03,07:20:00,3.5340,3.5340,3.5320,3.5320,16
2012-12-03,07:25:00,3.5320,3.5320,3.5320,3.5320,2
2012-12-03,07:30:00,3.5320,3.5320,3.5300,3.5320,14
2012-12-03,07:35:00,3.5330,3.5340,3.5330,3.5330,13
2012-12-03,07:40:00,3.5330,3.5350,3.5330,3.5340,29
2012-12-03,07:45:00,3.5330,3.5350,3.5330,3.5340,14
2012-12-03,07:50:00,3.5350,3.5350,3.5340,3.5350,10
2012-12-03,07:55:00,3.5350,3.5360,3.5350,3.5360,4
2012-12-03,08:00:00,3.5350,3.5400,3.5340,3.5390,40
2012-12-03,08:05:00,3.5380,3.5380,3.5380,3.5380,5
2012-12-03,08:10:00,3.5390,3.5500,3.5390,3.5490,177
2012-12-03,08:15:00,3.5490,3.5500,3.5480,3.5500,35
2012-12-03,08:20:00,3.5500,3.5600,3.5490,3.5600,35
2012-12-03,08:25:00,3.5560,3.5560,3.5530,3.5530,10
2012-12-03,08:30:00,3.5530,3.5580,3.5530,3.5580,3
2012-12-03,08:35:00,3.5580,3.5580,3.5540,3.5540,14
2012-12-03,08:40:00,3.5560,3.5580,3.5560,3.5580,7
2012-12-03,08:45:00,3.5570,3.5580,3.5570,3.5580,6
2012-12-03,08:50:00,3.5570,3.5610,3.5570,3.5570,37
2012-12-03,08:55:00,3.5560,3.5560,3.5550,3.5560,16
2012-12-03,09:00:00,3.5550,3.5550,3.5550,3.5550,9
2012-12-03,09:05:00,3.5570,3.5600,3.5560,3.5560,25
2012-12-03,09:10:00,3.5580,3.5580,3.5570,3.5580,5
2012-12-03,09:15:00,3.5580,3.5600,3.5580,3.5590,21
2012-12-03,09:20:00,3.5590,3.5590,3.5580,3.5580,5
2012-12-03,09:25:00,3.5580,3.5580,3.5570,3.5570,5
2012-12-03,09:30:00,3.5560,3.5590,3.5560,3.5590,8
2012-12-03,09:35:00,3.5590,3.5600,3.5580,3.5600,5
2012-12-03,09:40:00,3.5600,3.5650,3.5600,3.5620,10
2012-12-03,09:45:00,3.5610,3.5610,3.5610,3.5610,3
2012-12-03,09:50:00,3.5620,3.5630,3.5620,3.5630,3
2012-12-03,09:55:00,3.5640,3.5670,3.5620,3.5670,37
2012-12-03,10:00:00,3.5670,3.5680,3.5650,3.5650,11
2012-12-03,10:05:00,3.5680,3.5680,3.5650,3.5650,2
2012-12-03,10:10:00,3.5650,3.5670,3.5650,3.5670,5
2012-12-03,10:20:00,3.5650,3.5680,3.5650,3.5650,12
2012-12-03,10:30:00,3.5690,3.5740,3.5690,3.5690,28
2012-12-03,10:40:00,3.5690,3.5690,3.5690,3.5690,2
2012-12-03,10:45:00,3.5690,3.5690,3.5690,3.5690,3
2012-12-03,10:55:00,3.5680,3.5720,3.5670,3.5720,28
2012-12-03,11:00:00,3.5730,3.5730,3.5730,3.5730,2
2012-12-03,11:10:00,3.5710,3.5710,3.5690,3.5690,3
2012-12-03,11:15:00,3.5690,3.5700,3.5690,3.5700,3
2012-12-03,11:20:00,3.5720,3.5720,3.5720,3.5720,2
2012-12-03,11:25:00,3.5690,3.5690,3.5680,3.5680,2
2012-12-03,11:30:00,3.5730,3.5800,3.5730,3.5790,58
2012-12-03,11:35:00,3.5800,3.5800,3.5760,3.5760,13
2012-12-03,11:40:00,3.5750,3.5810,3.5740,3.5770,63
2012-12-03,11:45:00,3.5760,3.5770,3.5720,3.5720,7
2012-12-03,11:50:00,3.5710,3.5710,3.5650,3.5700,16
2012-12-03,11:55:00,3.5740,3.5740,3.5690,3.5690,6
2012-12-03,12:00:00,3.5700,3.5790,3.5610,3.5700,188
2012-12-03,12:05:00,3.5670,3.5670,3.5580,3.5590,56
2012-12-03,12:10:00,3.5590,3.5600,3.5570,3.5570,41
2012-12-03,12:15:00,3.5590,3.5680,3.5570,3.5680,12
2012-12-03,12:20:00,3.5680,3.5680,3.5680,3.5680,1
2012-12-03,12:25:00,3.5680,3.5700,3.5680,3.5700,4
2012-12-03,12:30:00,3.5720,3.5740,3.5720,3.5740,20
2012-12-03,12:35:00,3.5750,3.5810,3.5750,3.5780,26
2012-12-03,12:40:00,3.5800,3.5840,3.5800,3.5820,48
2012-12-03,12:45:00,3.5810,3.5970,3.5800,3.5970,154
2012-12-03,12:50:00,3.5970,3.6090,3.5960,3.5990,254
2012-12-03,12:55:00,3.5970,3.5980,3.5920,3.5930,69
2012-12-03,13:00:00,3.5930,3.5960,3.5910,3.5960,38
2012-12-03,13:05:00,3.5960,3.6030,3.5960,3.6030,42
2012-12-03,13:10:00,3.6020,3.6030,3.5990,3.6030,33
2012-12-03,13:15:00,3.6050,3.6230,3.6030,3.6230,238
2012-12-03,13:20:00,3.6230,3.6430,3.6220,3.6300,329
2012-12-03,13:25:00,3.6300,3.6400,3.6300,3.6350,46
2012-12-03,13:30:00,3.6350,3.6350,3.6220,3.6240,63
2012-12-03,13:35:00,3.6240,3.6240,3.6200,3.6220,49
2012-12-03,13:40:00,3.6230,3.6250,3.6200,3.6250,26
2012-12-03,13:45:00,3.6240,3.6250,3.6200,3.6200,37
2012-12-03,13:50:00,3.6230,3.6250,3.6190,3.6190,17
2012-12-03,13:55:00,3.6190,3.6190,3.6160,3.6170,29
2012-12-03,14:00:00,3.6160,3.6160,3.6140,3.6140,30
2012-12-03,14:05:00,3.6160,3.6160,3.6110,3.6110,44
2012-12-03,14:10:00,3.6110,3.6320,3.6090,3.6270,153
2012-12-03,14:15:00,3.6230,3.6230,3.6210,3.6230,7
2012-12-03,14:20:00,3.6220,3.6230,3.6170,3.6210,23
2012-12-03,14:25:00,3.6190,3.6260,3.6190,3.6260,38
2012-12-03,14:30:00,3.6230,3.6290,3.6230,3.6290,20
2012-12-03,14:35:00,3.6290,3.6290,3.6220,3.6230,24
2012-12-03,14:40:00,3.6220,3.6230,3.6220,3.6230,18
2012-12-03,14:45:00,3.6220,3.6220,3.6150,3.6210,83
2012-12-03,14:50:00,3.6190,3.6200,3.6170,3.6180,27
2012-12-03,14:55:00,3.6170,3.6170,3.6080,3.6080,138
2012-12-03,15:00:00,3.6080,3.6110,3.6080,3.6100,77
2012-12-03,15:05:00,3.6080,3.6140,3.6070,3.6070,90
2012-12-03,15:10:00,3.6080,3.6120,3.6080,3.6120,19
2012-12-03,15:15:00,3.6110,3.6130,3.6100,3.6130,9
2012-12-03,15:20:00,3.6120,3.6120,3.6060,3.6070,68
2012-12-03,15:25:00,3.6070,3.6070,3.6040,3.6060,17
2012-12-03,15:30:00,3.6060,3.6100,3.6050,3.6090,15
2012-12-03,15:35:00,3.6080,3.6090,3.6070,3.6070,26
2012-12-03,15:40:00,3.6070,3.6090,3.6070,3.6090,9
2012-12-03,15:45:00,3.6080,3.6090,3.6080,3.6080,5
2012-12-03,15:50:00,3.6050,3.6060,3.6040,3.6060,7
2012-12-03,15:55:00,3.6050,3.6130,3.6050,3.6130,16
2012-12-03,16:00:00,3.6130,3.6150,3.6110,3.6130,23
2012-12-03,16:05:00,3.6120,3.6160,3.6100,3.6160,24
2012-12-03,16:10:00,3.6150,3.6170,3.6120,3.6140,34
2012-12-03,16:15:00,3.6140,3.6140,3.6060,3.6070,92
2012-12-03,16:20:00,3.6050,3.6110,3.6050,3.6110,29
2012-12-03,16:25:00,3.6090,3.6100,3.6080,3.6080,14
2012-12-03,16:30:00,3.6080,3.6080,3.6060,3.6060,22
2012-12-03,16:35:00,3.6070,3.6090,3.6060,3.6080,19
2012-12-03,16:40:00,3.6090,3.6110,3.6070,3.6100,20
2012-12-03,16:45:00,3.6090,3.6100,3.6080,3.6090,36
2012-12-03,16:50:00,3.6090,3.6110,3.6090,3.6110,36
2012-12-03,16:55:00,3.6100,3.6120,3.6090,3.6110,26
2012-12-03,17:00:00,3.6110,3.6110,3.6090,3.6110,24
2012-12-03,17:05:00,3.6120,3.6120,3.6070,3.6080,50
2012-12-03,17:10:00,3.6090,3.6090,3.6070,3.6070,23
2012-12-03,17:15:00,3.6080,3.6090,3.6070,3.6070,14
2012-12-03,17:20:00,3.6070,3.6080,3.6000,3.6020,188
2012-12-03,17:25:00,3.6040,3.6040,3.5990,3.5990,50
2012-12-03,17:30:00,3.5990,3.6010,3.5990,3.6000,21
2012-12-03,17:35:00,3.6000,3.6010,3.5990,3.6010,25
2012-12-03,17:40:00,3.6010,3.6010,3.5970,3.5980,59
2012-12-03,17:45:00,3.6010,3.6080,3.6010,3.6070,26
2012-12-03,17:50:00,3.6060,3.6070,3.6030,3.6050,42
2012-12-03,17:55:00,3.6060,3.6070,3.6060,3.6070,10
2012-12-03,18:00:00,3.6070,3.6070,3.6030,3.6030,41
2012-12-03,18:05:00,3.6020,3.6020,3.5990,3.6020,20
2012-12-03,18:10:00,3.6000,3.6010,3.5990,3.5990,55
2012-12-03,18:15:00,3.6000,3.6000,3.5970,3.6000,9
2012-12-03,18:20:00,3.5990,3.6030,3.5970,3.6030,64
2012-12-03,18:25:00,3.6050,3.6050,3.5940,3.5950,216
2012-12-03,18:30:00,3.5980,3.5990,3.5930,3.5930,71
2012-12-03,18:35:00,3.5930,3.6000,3.5930,3.5990,54
2012-12-03,18:40:00,3.5990,3.6030,3.5980,3.6030,48
2012-12-03,18:45:00,3.6030,3.6030,3.5980,3.6030,108
2012-12-03,18:50:00,3.6020,3.6020,3.5980,3.6010,62
2012-12-03,18:55:00,3.6000,3.6000,3.5980,3.5980,19
2012-12-03,19:00:00,3.5980,3.6000,3.5980,3.6000,55
2012-12-03,19:05:00,3.6000,3.6010,3.6000,3.6010,68
2012-12-03,19:10:00,3.6010,3.6010,3.5940,3.5950,192
2012-12-03,19:15:00,3.5940,3.5950,3.5910,3.5920,40
2012-12-03,19:20:00,3.5920,3.5920,3.5860,3.5860,211
2012-12-03,19:25:00,3.5880,3.5910,3.5870,3.5900,23
2012-12-03,19:30:00,3.5900,3.5940,3.5890,3.5940,57
2012-12-03,19:35:00,3.5950,3.6010,3.5950,3.5970,104
2012-12-03,19:40:00,3.5990,3.6020,3.5960,3.5960,45
2012-12-03,19:45:00,3.5990,3.6020,3.5990,3.6000,77
2012-12-03,19:50:00,3.6010,3.6030,3.6000,3.6020,23
2012-12-03,19:55:00,3.6030,3.6030,3.5920,3.5920,114
2012-12-03,20:00:00,3.5930,3.5970,3.5930,3.5970,34
2012-12-03,20:05:00,3.5970,3.6010,3.5920,3.5920,92
2012-12-03,20:10:00,3.5910,3.5910,3.5720,3.5760,583
2012-12-03,20:15:00,3.5770,3.5770,3.5630,3.5670,248
2012-12-03,20:20:00,3.5680,3.5790,3.5680,3.5780,102
2012-12-03,20:25:00,3.5790,3.5800,3.5660,3.5680,168
2012-12-03,20:30:00,3.5680,3.5680,3.5630,3.5660,106
2012-12-03,20:35:00,3.5660,3.5660,3.5490,3.5530,327
2012-12-03,20:40:00,3.5530,3.5650,3.5520,3.5630,618
2012-12-03,20:45:00,3.5620,3.5630,3.5460,3.5480,1663
2012-12-03,20:50:00,3.5480,3.5610,3.5470,3.5510,822
2012-12-03,20:55:00,3.5520,3.5550,3.5450,3.5490,1022
2012-12-03,21:00:00,3.5490,3.5690,3.5490,3.5660,2795
2012-12-03,21:05:00,3.5660,3.5870,3.5650,3.5820,1905
2012-12-03,21:10:00,3.5820,3.5920,3.5800,3.5840,1621
2012-12-03,21:15:00,3.5840,3.5900,3.5780,3.5800,2172
2012-12-03,21:20:00,3.5800,3.5810,3.5750,3.5770,878
2012-12-03,21:25:00,3.5770,3.5820,3.5700,3.5800,1003
2012-12-03,21:30:00,3.5800,3.6030,3.5790,3.5960,2394
2012-12-03,21:35:00,3.5960,3.5980,3.5910,3.5940,648
2012-12-03,21:40:00,3.5920,3.6080,3.5920,3.6070,1212
2012-12-03,21:45:00,3.6070,3.6190,3.6060,3.6100,1773
2012-12-03,21:50:00,3.6100,3.6110,3.5970,3.5990,2139
2012-12-03,21:55:00,3.5980,3.6030,3.5960,3.6000,1057
2012-12-03,22:00:00,3.6000,3.6050,3.5850,3.5850,2922
2012-12-03,22:05:00,3.5860,3.5910,3.5780,3.5810,1426
2012-12-03,22:10:00,3.5810,3.5820,3.5700,3.5790,1933
2012-12-03,22:15:00,3.5790,3.5880,3.5750,3.5790,3526
2012-12-03,22:20:00,3.5790,3.5840,3.5660,3.5800,2437
2012-12-03,22:25:00,3.5800,3.5810,3.5780,3.5800,332
2012-12-03,22:30:00,3.5800,3.5950,3.5800,3.5940,756
2012-12-03,22:35:00,3.5940,3.5990,3.5860,3.5940,1484
2012-12-03,22:40:00,3.5940,3.6060,3.5940,3.6050,1296
2012-12-03,22:45:00,3.6040,3.6110,3.6020,3.6080,1020
2012-12-03,22:50:00,3.6090,3.6090,3.6000,3.6070,571
2012-12-03,22:55:00,3.6080,3.6160,3.6060,3.6160,1152
2012-12-03,23:00:00,3.6150,3.6180,3.6140,3.6150,980
2012-12-03,23:05:00,3.6150,3.6220,3.6150,3.6200,798
2012-12-03,23:10:00,3.6200,3.6270,3.6200,3.6250,1598
2012-12-03,23:15:00,3.6250,3.6260,3.6170,3.6190,1185
2012-12-03,23:20:00,3.6200,3.6210,3.6110,3.6140,688
2012-12-03,23:25:00,3.6130,3.6150,3.6030,3.6050,904
2012-12-03,23:30:00,3.6050,3.6100,3.6020,3.6100,788
2012-12-03,23:35:00,3.6090,3.6100,3.6020,3.6030,526
2012-12-03,23:40:00,3.6030,3.6050,3.6000,3.6020,557
2012-12-03,23:45:00,3.6030,3.6080,3.6000,3.6080,905
2012-12-03,23:50:00,3.6080,3.6200,3.6080,3.6170,1069
2012-12-03,23:55:00,3.6170,3.6210,3.6160,3.6170,356
2012-12-04,00:00:00,3.6180,3.6230,3.6170,3.6200,728
2012-12-04,00:05:00,3.6200,3.6310,3.6200,3.6230,1340
2012-12-04,00:10:00,3.6240,3.6250,3.6200,3.6230,488
2012-12-04,00:15:00,3.6240,3.6250,3.6110,3.6120,711
2012-12-04,00:20:00,3.6120,3.6160,3.6120,3.6130,597
2012-12-04,00:25:00,3.6130,3.6180,3.6070,3.6080,1706
2012-12-04,00:30:00,3.6070,3.6120,3.6010,3.6040,1517
2012-12-04,00:35:00,3.6040,3.6060,3.5930,3.6050,1986
2012-12-04,00:40:00,3.6040,3.6110,3.6020,3.6090,506
2012-12-04,00:45:00,3.6090,3.6160,3.6050,3.6110,456
2012-12-04,00:50:00,3.6110,3.6190,3.6110,3.6180,469
2012-12-04,00:55:00,3.6180,3.6210,3.6140,3.6170,439
2012-12-04,01:00:00,3.6170,3.6220,3.6120,3.6200,628
2012-12-04,01:05:00,3.6210,3.6220,3.6100,3.6170,588
2012-12-04,01:10:00,3.6160,3.6220,3.6160,3.6210,174
2012-12-04,01:15:00,3.6210,3.6220,3.6160,3.6190,301
2012-12-04,01:20:00,3.6180,3.6190,3.6100,3.6100,509
2012-12-04,01:25:00,3.6100,3.6100,3.6060,3.6070,433
2012-12-04,01:30:00,3.6050,3.6150,3.6010,3.6090,1132
2012-12-04,01:35:00,3.6100,3.6100,3.6020,3.6030,410
2012-12-04,01:40:00,3.6020,3.6030,3.5940,3.5960,433
2012-12-04,01:45:00,3.5960,3.6010,3.5870,3.5900,775
2012-12-04,01:50:00,3.5910,3.5940,3.5900,3.5900,281
2012-12-04,01:55:00,3.5910,3.5920,3.5900,3.5920,181
2012-12-04,02:00:00,3.5930,3.5940,3.5890,3.5930,616
2012-12-04,02:05:00,3.5930,3.5980,3.5910,3.5920,519
2012-12-04,02:10:00,3.5910,3.5970,3.5910,3.5940,232
2012-12-04,02:15:00,3.5930,3.5940,3.5920,3.5930,102
2012-12-04,02:20:00,3.5930,3.5960,3.5900,3.5940,246
2012-12-04,02:25:00,3.5940,3.5950,3.5870,3.5920,692
2012-12-04,02:30:00,3.5910,3.6020,3.5910,3.6000,318
2012-12-04,02:35:00,3.6010,3.6040,3.5920,3.5970,615
2012-12-04,02:40:00,3.5970,3.5990,3.5870,3.5970,688
2012-12-04,02:45:00,3.5970,3.6060,3.5970,3.6050,364
2012-12-04,02:50:00,3.6050,3.6060,3.5920,3.5930,1292
2012-12-04,02:55:00,3.5930,3.5950,3.5830,3.5840,967
2012-12-04,03:00:00,3.5850,3.5860,3.5760,3.5810,1939
2012-12-04,03:05:00,3.5810,3.5810,3.5670,3.5690,1715
2012-12-04,03:10:00,3.5690,3.5730,3.5630,3.5660,1747
2012-12-04,03:15:00,3.5660,3.5730,3.5630,3.5710,990
2012-12-04,03:20:00,3.5720,3.5870,3.5710,3.5810,1595
2012-12-04,03:25:00,3.5810,3.5960,3.5770,3.5930,4329
2012-12-04,03:30:00,3.5930,3.6040,3.5930,3.5990,1499
2012-12-04,03:35:00,3.6000,3.6060,3.5990,3.6030,472
2012-12-04,03:40:00,3.6030,3.6060,3.6000,3.6020,299
2012-12-04,03:45:00,3.6020,3.6020,3.5990,3.6010,247
2012-12-04,03:50:00,3.6010,3.6020,3.5990,3.6000,72
2012-12-04,03:55:00,3.5990,3.6020,3.5990,3.6010,95
2012-12-04,04:00:00,3.6010,3.6010,3.5970,3.5980,100
2012-12-04,04:05:00,3.5980,3.5980,3.5950,3.5960,37
2012-12-04,04:10:00,3.5960,3.5980,3.5950,3.5970,160
2012-12-04,04:15:00,3.5960,3.5970,3.5950,3.5960,43
2012-12-04,04:20:00,3.5950,3.5980,3.5950,3.5980,115
2012-12-04,04:25:00,3.5980,3.5990,3.5970,3.5980,167
2012-12-04,04:30:00,3.5970,3.5970,3.5940,3.5950,141
2012-12-04,04:35:00,3.5950,3.5950,3.5930,3.5940,46
2012-12-04,04:40:00,3.5920,3.5970,3.5910,3.5960,168
2012-12-04,04:45:00,3.5970,3.5970,3.5950,3.5960,39
2012-12-04,04:50:00,3.5960,3.5970,3.5940,3.5950,72
2012-12-04,04:55:00,3.5950,3.5950,3.5920,3.5930,96
2012-12-04,05:00:00,3.5920,3.5930,3.5910,3.5930,86
2012-12-04,05:05:00,3.5930,3.5940,3.5900,3.5930,61
2012-12-04,05:10:00,3.5930,3.5960,3.5920,3.5940,106
2012-12-04,05:15:00,3.5940,3.5950,3.5940,3.5950,32
2012-12-04,05:20:00,3.5950,3.5950,3.5930,3.5940,14
2012-12-04,05:25:00,3.5930,3.5930,3.5920,3.5920,2
2012-12-04,05:30:00,3.5920,3.5920,3.5910,3.5910,3
2012-12-04,05:35:00,3.5930,3.5940,3.5930,3.5940,8
2012-12-04,05:40:00,3.5940,3.5940,3.5920,3.5930,40
2012-12-04,05:45:00,3.5930,3.5950,3.5930,3.5940,4
2012-12-04,05:50:00,3.5960,3.5970,3.5960,3.5970,39
2012-12-04,05:55:00,3.5970,3.6030,3.5970,3.6030,89
2012-12-04,06:00:00,3.6040,3.6090,3.6040,3.6080,126
2012-12-04,06:05:00,3.6060,3.6080,3.6040,3.6080,37
2012-12-04,06:10:00,3.6050,3.6090,3.6050,3.6070,29
2012-12-04,07:00:00,3.6110,3.6110,3.6080,3.6080,38
2012-12-04,07:05:00,3.6080,3.6090,3.6000,3.6090,76
2012-12-04,07:10:00,3.6080,3.6090,3.6070,3.6090,19
2012-12-04,07:15:00,3.6100,3.6100,3.6100,3.6100,5
2012-12-04,07:20:00,3.6080,3.6080,3.6080,3.6080,1
2012-12-04,07:25:00,3.6090,3.6090,3.6080,3.6080,6
2012-12-04,07:30:00,3.6080,3.6100,3.6070,3.6090,4
2012-12-04,07:35:00,3.6090,3.6110,3.6090,3.6100,4
2012-12-04,07:40:00,3.6110,3.6110,3.6110,3.6110,4
2012-12-04,07:45:00,3.6100,3.6100,3.6100,3.6100,1
2012-12-04,07:50:00,3.6080,3.6080,3.6080,3.6080,5
2012-12-04,07:55:00,3.6060,3.6060,3.6060,3.6060,2
2012-12-04,08:05:00,3.6100,3.6100,3.6100,3.6100,2
2012-12-04,08:10:00,3.6100,3.6100,3.6100,3.6100,2
2012-12-04,08:15:00,3.6070,3.6070,3.6070,3.6070,3
2012-12-04,08:25:00,3.6080,3.6080,3.6080,3.6080,1
2012-12-04,08:30:00,3.6080,3.6100,3.6080,3.6100,5
2012-12-04,08:35:00,3.6110,3.6110,3.6090,3.6090,12
2012-12-04,08:40:00,3.6080,3.6080,3.6080,3.6080,2
2012-12-04,08:45:00,3.6090,3.6090,3.6090,3.6090,1
2012-12-04,08:50:00,3.6080,3.6080,3.6070,3.6070,4
2012-12-04,08:55:00,3.6070,3.6080,3.6070,3.6080,4
2012-12-04,09:00:00,3.6070,3.6080,3.6070,3.6070,4
2012-12-04,09:05:00,3.6070,3.6080,3.6070,3.6070,3
2012-12-04,09:10:00,3.6050,3.6060,3.6030,3.6030,7
2012-12-04,09:15:00,3.6030,3.6030,3.6020,3.6030,5
2012-12-04,09:20:00,3.6040,3.6060,3.6040,3.6060,4
2012-12-04,09:25:00,3.6060,3.6060,3.6060,3.6060,1
2012-12-04,09:30:00,3.6030,3.6030,3.6030,3.6030,2
2012-12-04,09:35:00,3.6030,3.6030,3.6030,3.6030,2
2012-12-04,10:00:00,3.6030,3.6030,3.6020,3.6020,3
2012-12-04,10:10:00,3.6020,3.6020,3.6020,3.6020,3
2012-12-04,10:15:00,3.6020,3.6030,3.6020,3.6030,11
2012-12-04,10:20:00,3.6040,3.6040,3.6020,3.6020,4
2012-12-04,10:30:00,3.6020,3.6020,3.6020,3.6020,4
2012-12-04,10:35:00,3.6030,3.6030,3.6020,3.6030,4
2012-12-04,10:40:00,3.6020,3.6020,3.6020,3.6020,3
2012-12-04,10:45:00,3.6040,3.6050,3.6040,3.6050,2
2012-12-04,10:50:00,3.6060,3.6060,3.6020,3.6020,3
2012-12-04,10:55:00,3.6020,3.6060,3.6020,3.6020,6
2012-12-04,11:00:00,3.6020,3.6020,3.6020,3.6020,1
2012-12-04,11:10:00,3.6060,3.6060,3.6020,3.6020,4
2012-12-04,11:15:00,3.6060,3.6060,3.6030,3.6030,3
2012-12-04,11:20:00,3.6030,3.6030,3.6030,3.6030,1
2012-12-04,11:30:00,3.6050,3.6050,3.6050,3.6050,5
2012-12-04,11:35:00,3.6070,3.6070,3.6070,3.6070,1
2012-12-04,11:40:00,3.6030,3.6030,3.6030,3.6030,2
2012-12-04,11:50:00,3.6030,3.6030,3.6030,3.6030,1
2012-12-04,11:55:00,3.6060,3.6070,3.6010,3.6010,30
2012-12-04,12:00:00,3.6010,3.6010,3.5990,3.5990,16
2012-12-04,12:05:00,3.6000,3.6000,3.5940,3.5970,40
2012-12-04,12:10:00,3.5970,3.6010,3.5970,3.5980,13
2012-12-04,12:15:00,3.5970,3.5980,3.5970,3.5980,8
2012-12-04,12:20:00,3.5950,3.5950,3.5940,3.5950,9
2012-12-04,12:25:00,3.5950,3.5950,3.5920,3.5920,24
2012-12-04,12:30:00,3.5920,3.5920,3.5860,3.5890,63
2012-12-04,12:35:00,3.5900,3.5920,3.5890,3.5890,16
2012-12-04,12:40:00,3.5890,3.5900,3.5860,3.5860,31
2012-12-04,12:45:00,3.5860,3.5860,3.5830,3.5830,19
2012-12-04,12:50:00,3.5830,3.5900,3.5830,3.5900,39
2012-12-04,12:55:00,3.5900,3.5920,3.5890,3.5910,44
2012-12-04,13:00:00,3.5910,3.5910,3.5890,3.5890,21
2012-12-04,13:05:00,3.5890,3.5890,3.5890,3.5890,2
2012-12-04,13:10:00,3.5880,3.5880,3.5860,3.5870,8
2012-12-04,13:15:00,3.5870,3.5880,3.5860,3.5860,9
2012-12-04,13:20:00,3.5870,3.5870,3.5870,3.5870,18
2012-12-04,13:25:00,3.5860,3.5890,3.5860,3.5890,11
2012-12-04,13:35:00,3.5890,3.5890,3.5890,3.5890,1
2012-12-04,13:40:00,3.5890,3.5900,3.5880,3.5880,4
2012-12-04,13:45:00,3.5880,3.5880,3.5880,3.5880,3
2012-12-04,13:50:00,3.5860,3.5860,3.5860,3.5860,3
2012-12-04,13:55:00,3.5840,3.5840,3.5840,3.5840,3
2012-12-04,14:00:00,3.5830,3.5830,3.5820,3.5820,14
2012-12-04,14:05:00,3.5810,3.5820,3.5780,3.5820,22
2012-12-04,14:10:00,3.5780,3.5810,3.5780,3.5810,5
2012-12-04,14:15:00,3.5800,3.5800,3.5800,3.5800,2
2012-12-04,14:20:00,3.5800,3.5800,3.5790,3.5790,44
2012-12-04,14:25:00,3.5770,3.5770,3.5770,3.5770,3
2012-12-04,14:30:00,3.5770,3.5770,3.5760,3.5760,18
2012-12-04,14:35:00,3.5770,3.5770,3.5770,3.5770,7
2012-12-04,14:40:00,3.5770,3.5770,3.5770,3.5770,15
2012-12-04,14:45:00,3.5770,3.5770,3.5770,3.5770,35
2012-12-04,14:50:00,3.5780,3.5790,3.5780,3.5790,5
2012-12-04,14:55:00,3.5790,3.5790,3.5770,3.5770,15
2012-12-04,15:00:00,3.5750,3.5760,3.5740,3.5760,15
2012-12-04,15:05:00,3.5760,3.5760,3.5760,3.5760,5
2012-12-04,15:10:00,3.5760,3.5760,3.5760,3.5760,11
2012-12-04,15:15:00,3.5760,3.5760,3.5750,3.5760,5
2012-12-04,15:20:00,3.5740,3.5740,3.5730,3.5740,57
2012-12-04,15:30:00,3.5750,3.5750,3.5740,3.5740,2
2012-12-04,15:35:00,3.5750,3.5750,3.5740,3.5740,31
2012-12-04,15:40:00,3.5760,3.5770,3.5750,3.5770,19
2012-12-04,15:45:00,3.5770,3.5770,3.5770,3.5770,4
2012-12-04,15:50:00,3.5770,3.5770,3.5730,3.5730,8
2012-12-04,15:55:00,3.5740,3.5750,3.5730,3.5750,35
2012-12-04,16:00:00,3.5750,3.5770,3.5750,3.5770,16
2012-12-04,16:05:00,3.5780,3.5800,3.5780,3.5790,31
2012-12-04,16:10:00,3.5800,3.5800,3.5790,3.5790,7
2012-12-04,16:15:00,3.5800,3.5800,3.5790,3.5800,7
2012-12-04,16:20:00,3.5790,3.5800,3.5790,3.5790,31
2012-12-04,16:25:00,3.5800,3.5800,3.5790,3.5790,14
2012-12-04,16:30:00,3.5800,3.5800,3.5780,3.5780,44
2012-12-04,16:35:00,3.5780,3.5810,3.5770,3.5810,32
2012-12-04,16:40:00,3.5800,3.5810,3.5800,3.5810,23
2012-12-04,16:45:00,3.5810,3.5830,3.5800,3.5800,63
2012-12-04,16:50:00,3.5800,3.5800,3.5780,3.5780,10
2012-12-04,16:55:00,3.5790,3.5790,3.5780,3.5790,4
2012-12-04,17:00:00,3.5790,3.5810,3.5790,3.5790,5
2012-12-04,17:05:00,3.5790,3.5800,3.5790,3.5790,7
2012-12-04,17:10:00,3.5790,3.5820,3.5790,3.5800,9
2012-12-04,17:15:00,3.5800,3.5800,3.5760,3.5790,15
2012-12-04,17:20:00,3.5780,3.5790,3.5770,3.5770,17
2012-12-04,17:25:00,3.5770,3.5790,3.5770,3.5790,6
2012-12-04,17:30:00,3.5790,3.5810,3.5760,3.5790,12
2012-12-04,17:35:00,3.5780,3.5790,3.5780,3.5790,3
2012-12-04,17:40:00,3.5790,3.5800,3.5790,3.5800,24
2012-12-04,17:45:00,3.5790,3.5820,3.5790,3.5820,21
2012-12-04,17:50:00,3.5810,3.5820,3.5810,3.5810,16
2012-12-04,17:55:00,3.5820,3.5830,3.5820,3.5830,15
2012-12-04,18:00:00,3.5830,3.5840,3.5830,3.5830,19
2012-12-04,18:05:00,3.5830,3.5840,3.5830,3.5840,4
2012-12-04,18:10:00,3.5830,3.5850,3.5830,3.5850,14
2012-12-04,18:15:00,3.5860,3.5860,3.5860,3.5860,7
2012-12-04,18:20:00,3.5850,3.5860,3.5830,3.5860,41
2012-12-04,18:25:00,3.5860,3.5870,3.5860,3.5870,8
2012-12-04,18:30:00,3.5870,3.5890,3.5870,3.5890,19
2012-12-04,18:35:00,3.5890,3.5890,3.5880,3.5880,20
2012-12-04,18:40:00,3.5880,3.5890,3.5880,3.5880,17
2012-12-04,18:45:00,3.5890,3.5900,3.5890,3.5900,13
2012-12-04,18:50:00,3.5900,3.5910,3.5880,3.5900,14
2012-12-04,18:55:00,3.5910,3.5910,3.5770,3.5770,177
2012-12-04,19:00:00,3.5780,3.5790,3.5740,3.5790,84
2012-12-04,19:05:00,3.5790,3.5800,3.5760,3.5760,49
2012-12-04,19:10:00,3.5750,3.5790,3.5750,3.5780,28
2012-12-04,19:15:00,3.5770,3.5790,3.5750,3.5780,68
2012-12-04,19:20:00,3.5780,3.5800,3.5760,3.5770,32
2012-12-04,19:25:00,3.5770,3.5800,3.5740,3.5800,71
2012-12-04,19:30:00,3.5800,3.5860,3.5700,3.5730,203
2012-12-04,19:35:00,3.5730,3.5740,3.5630,3.5670,137
2012-12-04,19:40:00,3.5660,3.5660,3.5580,3.5610,161
2012-12-04,19:45:00,3.5590,3.5590,3.5540,3.5580,74
2012-12-04,19:50:00,3.5600,3.5610,3.5520,3.5560,246
2012-12-04,19:55:00,3.5560,3.5570,3.5560,3.5570,54
2012-12-04,20:00:00,3.5560,3.5570,3.5550,3.5560,134
2012-12-04,20:05:00,3.5570,3.5720,3.5570,3.5670,386
2012-12-04,20:10:00,3.5690,3.5740,3.5660,3.5720,134
2012-12-04,20:15:00,3.5740,3.5770,3.5580,3.5590,491
2012-12-04,20:20:00,3.5580,3.5610,3.5550,3.5550,158
2012-12-04,20:25:00,3.5570,3.5590,3.5550,3.5570,192
2012-12-04,20:30:00,3.5550,3.5570,3.5500,3.5550,248
2012-12-04,20:35:00,3.5540,3.5570,3.5510,3.5540,127
2012-12-04,20:40:00,3.5530,3.5540,3.5470,3.5520,1258
2012-12-04,20:45:00,3.5530,3.5580,3.5490,3.5520,676
2012-12-04,20:50:00,3.5510,3.5570,3.5510,3.5550,605
2012-12-04,20:55:00,3.5540,3.5580,3.5530,3.5580,483
2012-12-04,21:00:00,3.5580,3.5620,3.5540,3.5580,502
2012-12-04,21:05:00,3.5570,3.5580,3.5530,3.5540,435
2012-12-04,21:10:00,3.5530,3.5650,3.5530,3.5600,423
2012-12-04,21:15:00,3.5600,3.5600,3.5540,3.5590,296
2012-12-04,21:20:00,3.5580,3.5580,3.5530,3.5560,307
2012-12-04,21:25:00,3.5560,3.5580,3.5540,3.5550,476
2012-12-04,21:30:00,3.5540,3.5620,3.5530,3.5600,1367
2012-12-04,21:35:00,3.5600,3.5630,3.5570,3.5570,280
2012-12-04,21:40:00,3.5570,3.5610,3.5470,3.5480,1079
2012-12-04,21:45:00,3.5490,3.5490,3.5360,3.5390,1948
2012-12-04,21:50:00,3.5390,3.5420,3.5310,3.5330,1682
2012-12-04,21:55:00,3.5330,3.5380,3.5250,3.5360,2001
2012-12-04,22:00:00,3.5360,3.5410,3.5310,3.5400,1654
2012-12-04,22:05:00,3.5390,3.5420,3.5300,3.5370,1968
2012-12-04,22:10:00,3.5360,3.5450,3.5340,3.5450,563
2012-12-04,22:15:00,3.5440,3.5500,3.5440,3.5460,599
2012-12-04,22:20:00,3.5470,3.5500,3.5460,3.5490,370
2012-12-04,22:25:00,3.5500,3.5530,3.5500,3.5530,434
2012-12-04,22:30:00,3.5520,3.5530,3.5500,3.5510,888
2012-12-04,22:35:00,3.5510,3.5590,3.5510,3.5560,739
2012-12-04,22:40:00,3.5560,3.5720,3.5550,3.5680,1485
2012-12-04,22:45:00,3.5680,3.5680,3.5610,3.5660,605
2012-12-04,22:50:00,3.5660,3.5830,3.5660,3.5810,1365
2012-12-04,22:55:00,3.5820,3.5920,3.5770,3.5800,1743
2012-12-04,23:00:00,3.5800,3.5830,3.5700,3.5710,746
2012-12-04,23:05:00,3.5710,3.5720,3.5640,3.5690,672
2012-12-04,23:10:00,3.5690,3.5700,3.5660,3.5680,214
2012-12-04,23:15:00,3.5680,3.5680,3.5630,3.5650,331
2012-12-04,23:20:00,3.5650,3.5690,3.5630,3.5650,517
2012-12-04,23:25:00,3.5660,3.5680,3.5630,3.5640,372
2012-12-04,23:30:00,3.5630,3.5690,3.5630,3.5660,526
2012-12-04,23:35:00,3.5660,3.5680,3.5620,3.5670,498
2012-12-04,23:40:00,3.5670,3.5710,3.5660,3.5700,478
2012-12-04,23:45:00,3.5690,3.5700,3.5650,3.5660,797
2012-12-04,23:50:00,3.5650,3.5680,3.5650,3.5660,337
2012-12-04,23:55:00,3.5650,3.5650,3.5600,3.5610,1743
2012-12-05,00:00:00,3.5610,3.5630,3.5600,3.5600,566
2012-12-05,00:05:00,3.5600,3.5630,3.5600,3.5600,917
2012-12-05,00:10:00,3.5600,3.5610,3.5560,3.5560,840
2012-12-05,00:15:00,3.5570,3.5570,3.5440,3.5460,1931
2012-12-05,00:20:00,3.5470,3.5570,3.5460,3.5510,1044
2012-12-05,00:25:00,3.5510,3.5540,3.5420,3.5460,1270
2012-12-05,00:30:00,3.5460,3.5530,3.5450,3.5470,831
2012-12-05,00:35:00,3.5470,3.5530,3.5450,3.5510,642
2012-12-05,00:40:00,3.5510,3.5520,3.5400,3.5430,1015
2012-12-05,00:45:00,3.5450,3.5460,3.5430,3.5450,248
2012-12-05,00:50:00,3.5430,3.5440,3.5350,3.5380,927
2012-12-05,00:55:00,3.5390,3.5460,3.5360,3.5460,379
2012-12-05,01:00:00,3.5460,3.5560,3.5440,3.5540,1151
2012-12-05,01:05:00,3.5530,3.5560,3.5500,3.5540,501
2012-12-05,01:10:00,3.5540,3.5580,3.5450,3.5450,545
2012-12-05,01:15:00,3.5450,3.5510,3.5390,3.5480,792
2012-12-05,01:20:00,3.5480,3.5530,3.5480,3.5520,154
2012-12-05,01:25:00,3.5510,3.5550,3.5480,3.5540,359
2012-12-05,01:30:00,3.5530,3.5680,3.5490,3.5660,1183
2012-12-05,01:35:00,3.5670,3.5800,3.5660,3.5710,2056
2012-12-05,01:40:00,3.5700,3.5710,3.5630,3.5650,698
2012-12-05,01:45:00,3.5640,3.5670,3.5640,3.5640,313
2012-12-05,01:50:00,3.5650,3.5650,3.5570,3.5600,1454
2012-12-05,01:55:00,3.5610,3.5700,3.5580,3.5700,636
2012-12-05,02:00:00,3.5690,3.5700,3.5640,3.5650,451
2012-12-05,02:05:00,3.5650,3.5650,3.5540,3.5610,586
2012-12-05,02:10:00,3.5610,3.5620,3.5470,3.5470,753
2012-12-05,02:15:00,3.5460,3.5470,3.5410,3.5460,711
2012-12-05,02:20:00,3.5460,3.5480,3.5420,3.5420,264
2012-12-05,02:25:00,3.5420,3.5450,3.5410,3.5420,489
2012-12-05,02:30:00,3.5410,3.5440,3.5380,3.5420,921
2012-12-05,02:35:00,3.5420,3.5460,3.5400,3.5450,526
2012-12-05,02:40:00,3.5450,3.5530,3.5440,3.5520,965
2012-12-05,02:45:00,3.5520,3.5550,3.5480,3.5490,545
2012-12-05,02:50:00,3.5500,3.5500,3.5390,3.5420,1239
2012-12-05,02:55:00,3.5420,3.5430,3.5380,3.5420,404
2012-12-05,03:00:00,3.5430,3.5450,3.5400,3.5410,276
2012-12-05,03:05:00,3.5420,3.5420,3.5370,3.5390,378
2012-12-05,03:10:00,3.5400,3.5410,3.5360,3.5360,488
2012-12-05,03:15:00,3.5370,3.5440,3.5360,3.5420,606
2012-12-05,03:20:00,3.5420,3.5490,3.5420,3.5470,966
2012-12-05,03:25:00,3.5470,3.5480,3.5360,3.5410,2455
2012-12-05,03:30:00,3.5410,3.5420,3.5390,3.5410,519
2012-12-05,03:35:00,3.5410,3.5410,3.5380,3.5380,429
2012-12-05,03:40:00,3.5380,3.5400,3.5370,3.5400,320
2012-12-05,03:45:00,3.5400,3.5410,3.5370,3.5390,367
2012-12-05,03:50:00,3.5390,3.5400,3.5380,3.5380,179
2012-12-05,03:55:00,3.5380,3.5400,3.5370,3.5390,56
2012-12-05,04:00:00,3.5390,3.5410,3.5390,3.5410,91
2012-12-05,04:05:00,3.5410,3.5420,3.5400,3.5410,86
2012-12-05,04:10:00,3.5410,3.5420,3.5400,3.5420,32
2012-12-05,04:15:00,3.5410,3.5440,3.5410,3.5410,68
2012-12-05,04:20:00,3.5410,3.5420,3.5410,3.5420,37
2012-12-05,04:25:00,3.5420,3.5420,3.5400,3.5410,89
2012-12-05,04:30:00,3.5410,3.5420,3.5400,3.5410,80
2012-12-05,04:35:00,3.5410,3.5430,3.5410,3.5430,114
2012-12-05,04:40:00,3.5430,3.5430,3.5420,3.5430,35
2012-12-05,04:45:00,3.5430,3.5430,3.5420,3.5420,73
2012-12-05,04:50:00,3.5420,3.5430,3.5410,3.5420,114
2012-12-05,04:55:00,3.5420,3.5440,3.5420,3.5440,60
2012-12-05,05:00:00,3.5430,3.5430,3.5420,3.5420,55
2012-12-05,05:05:00,3.5420,3.5430,3.5420,3.5430,33
2012-12-05,05:10:00,3.5440,3.5460,3.5430,3.5460,105
2012-12-05,05:15:00,3.5460,3.5470,3.5450,3.5450,10
2012-12-05,05:20:00,3.5460,3.5460,3.5410,3.5440,62
2012-12-05,05:25:00,3.5450,3.5470,3.5440,3.5440,50
2012-12-05,05:30:00,3.5450,3.5460,3.5390,3.5390,9
2012-12-05,05:35:00,3.5450,3.5470,3.5450,3.5470,39
2012-12-05,05:40:00,3.5470,3.5470,3.5430,3.5440,49
2012-12-05,05:45:00,3.5430,3.5490,3.5430,3.5480,34
2012-12-05,05:50:00,3.5490,3.5490,3.5470,3.5470,4
2012-12-05,05:55:00,3.5480,3.5510,3.5470,3.5470,139
2012-12-05,06:00:00,3.5450,3.5490,3.5450,3.5490,27
2012-12-05,06:05:00,3.5480,3.5480,3.5470,3.5470,3
2012-12-05,06:10:00,3.5460,3.5490,3.5400,3.5410,195
2012-12-05,07:00:00,3.5470,3.5480,3.5420,3.5470,14
2012-12-05,07:05:00,3.5460,3.5490,3.5450,3.5450,24
2012-12-05,07:15:00,3.5440,3.5460,3.5440,3.5460,4
2012-12-05,07:25:00,3.5480,3.5500,3.5480,3.5500,4
2012-12-05,07:30:00,3.5470,3.5570,3.5470,3.5550,22
2012-12-05,07:35:00,3.5530,3.5560,3.5500,3.5520,57
2012-12-05,07:40:00,3.5530,3.5560,3.5530,3.5540,22
2012-12-05,07:45:00,3.5530,3.5560,3.5490,3.5510,37
2012-12-05,07:50:00,3.5540,3.5540,3.5510,3.5530,8
2012-12-05,07:55:00,3.5520,3.5550,3.5510,3.5520,6
2012-12-05,08:00:00,3.5530,3.5530,3.5510,3.5520,17
2012-12-05,08:05:00,3.5520,3.5520,3.5510,3.5520,19
2012-12-05,08:10:00,3.5500,3.5510,3.5500,3.5510,18
2012-12-05,08:20:00,3.5500,3.5500,3.5500,3.5500,1
2012-12-05,08:25:00,3.5500,3.5500,3.5470,3.5470,2
2012-12-05,08:30:00,3.5480,3.5480,3.5480,3.5480,1
2012-12-05,08:35:00,3.5490,3.5490,3.5490,3.5490,5
2012-12-05,08:40:00,3.5490,3.5570,3.5490,3.5570,32
2012-12-05,08:45:00,3.5560,3.5560,3.5500,3.5510,59
2012-12-05,08:50:00,3.5510,3.5540,3.5510,3.5510,64
2012-12-05,08:55:00,3.5540,3.5540,3.5540,3.5540,2
2012-12-05,09:00:00,3.5510,3.5550,3.5510,3.5550,6
2012-12-05,09:05:00,3.5520,3.5530,3.5520,3.5530,4
2012-12-05,09:15:00,3.5530,3.5530,3.5530,3.5530,3
2012-12-05,09:20:00,3.5500,3.5520,3.5500,3.5520,6
2012-12-05,09:25:00,3.5520,3.5520,3.5520,3.5520,1
2012-12-05,09:30:00,3.5510,3.5510,3.5510,3.5510,1
2012-12-05,09:35:00,3.5520,3.5520,3.5520,3.5520,1
2012-12-05,09:40:00,3.5520,3.5520,3.5520,3.5520,1
2012-12-05,09:45:00,3.5530,3.5530,3.5530,3.5530,1
2012-12-05,09:55:00,3.5520,3.5520,3.5500,3.5500,3
2012-12-05,10:00:00,3.5490,3.5490,3.5480,3.5480,7
2012-12-05,10:05:00,3.5500,3.5510,3.5500,3.5510,2
2012-12-05,10:20:00,3.5490,3.5490,3.5470,3.5470,5
2012-12-05,10:25:00,3.5460,3.5500,3.5460,3.5470,4
2012-12-05,10:40:00,3.5450,3.5470,3.5430,3.5470,4
2012-12-05,10:55:00,3.5450,3.5450,3.5450,3.5450,1
2012-12-05,11:15:00,3.5460,3.5470,3.5410,3.5410,18
2012-12-05,11:20:00,3.5410,3.5420,3.5320,3.5330,144
2012-12-05,11:25:00,3.5320,3.5340,3.5310,3.5320,23
2012-12-05,11:30:00,3.5310,3.5310,3.5230,3.5260,72
2012-12-05,11:35:00,3.5250,3.5280,3.5240,3.5250,15
2012-12-05,11:40:00,3.5260,3.5350,3.5250,3.5340,22
2012-12-05,11:45:00,3.5320,3.5320,3.5270,3.5280,29
2012-12-05,11:50:00,3.5270,3.5290,3.5260,3.5270,59
2012-12-05,11:55:00,3.5270,3.5280,3.5270,3.5280,4
2012-12-05,12:00:00,3.5290,3.5290,3.5240,3.5250,57
2012-12-05,12:05:00,3.5250,3.5330,3.5250,3.5290,237
2012-12-05,12:10:00,3.5300,3.5350,3.5300,3.5330,29
2012-12-05,12:15:00,3.5320,3.5320,3.5070,3.5140,437
2012-12-05,12:20:00,3.5130,3.5150,3.5130,3.5140,115
2012-12-05,12:25:00,3.5140,3.5180,3.5140,3.5150,358
2012-12-05,12:30:00,3.5150,3.5280,3.5150,3.5250,202
2012-12-05,12:35:00,3.5250,3.5380,3.5240,3.5330,485
2012-12-05,12:40:00,3.5340,3.5390,3.5330,3.5370,249
2012-12-05,12:45:00,3.5370,3.5380,3.5360,3.5370,38
2012-12-05,12:50:00,3.5370,3.5420,3.5370,3.5380,63
2012-12-05,12:55:00,3.5370,3.5400,3.5370,3.5400,15
2012-12-05,13:00:00,3.5370,3.5370,3.5370,3.5370,16
2012-12-05,13:05:00,3.5370,3.5380,3.5370,3.5370,7
2012-12-05,13:10:00,3.5370,3.5380,3.5370,3.5370,12
2012-12-05,13:15:00,3.5370,3.5370,3.5370,3.5370,7
2012-12-05,13:20:00,3.5370,3.5370,3.5300,3.5300,11
2012-12-05,13:25:00,3.5330,3.5330,3.5310,3.5310,6
2012-12-05,13:30:00,3.5300,3.5310,3.5280,3.5310,11
2012-12-05,13:35:00,3.5320,3.5340,3.5320,3.5330,3
2012-12-05,13:40:00,3.5330,3.5330,3.5330,3.5330,16
2012-12-05,13:45:00,3.5330,3.5360,3.5330,3.5360,6
2012-12-05,13:50:00,3.5360,3.5360,3.5350,3.5360,31
2012-12-05,13:55:00,3.5360,3.5380,3.5360,3.5370,65
2012-12-05,14:00:00,3.5370,3.5390,3.5370,3.5380,36
2012-12-05,14:05:00,3.5370,3.5380,3.5370,3.5380,11
2012-12-05,14:10:00,3.5380,3.5400,3.5380,3.5400,21
2012-12-05,14:15:00,3.5410,3.5440,3.5410,3.5440,70
2012-12-05,14:20:00,3.5410,3.5420,3.5410,3.5420,3
2012-12-05,14:25:00,3.5420,3.5420,3.5420,3.5420,12
2012-12-05,14:30:00,3.5420,3.5450,3.5420,3.5450,12
2012-12-05,14:35:00,3.5450,3.5480,3.5430,3.5450,46
2012-12-05,14:40:00,3.5430,3.5430,3.5420,3.5420,3
2012-12-05,14:45:00,3.5420,3.5430,3.5420,3.5420,16
2012-12-05,14:50:00,3.5420,3.5430,3.5420,3.5420,20
2012-12-05,14:55:00,3.5420,3.5420,3.5410,3.5410,3
2012-12-05,15:00:00,3.5400,3.5410,3.5400,3.5400,5
2012-12-05,15:05:00,3.5410,3.5410,3.5360,3.5360,56
2012-12-05,15:10:00,3.5360,3.5370,3.5360,3.5370,15
2012-12-05,15:15:00,3.5370,3.5370,3.5370,3.5370,10
2012-12-05,15:20:00,3.5370,3.5370,3.5370,3.5370,2
2012-12-05,15:25:00,3.5370,3.5390,3.5370,3.5380,5
2012-12-05,15:30:00,3.5390,3.5390,3.5360,3.5360,41
2012-12-05,15:35:00,3.5360,3.5360,3.5360,3.5360,2
2012-12-05,15:40:00,3.5370,3.5370,3.5350,3.5350,9
2012-12-05,15:45:00,3.5350,3.5360,3.5340,3.5350,7
2012-12-05,15:50:00,3.5380,3.5390,3.5370,3.5370,14
2012-12-05,15:55:00,3.5370,3.5410,3.5370,3.5390,10
2012-12-05,16:00:00,3.5390,3.5400,3.5350,3.5350,50
2012-12-05,16:05:00,3.5390,3.5390,3.5370,3.5370,14
2012-12-05,16:10:00,3.5380,3.5380,3.5330,3.5340,38
2012-12-05,16:15:00,3.5350,3.5350,3.5330,3.5340,4
2012-12-05,16:20:00,3.5340,3.5340,3.5340,3.5340,9
2012-12-05,16:25:00,3.5340,3.5360,3.5340,3.5340,14
2012-12-05,16:30:00,3.5370,3.5370,3.5330,3.5330,27
2012-12-05,16:35:00,3.5350,3.5400,3.5350,3.5400,11
2012-12-05,16:40:00,3.5370,3.5390,3.5360,3.5370,25
2012-12-05,16:45:00,3.5390,3.5390,3.5360,3.5360,33
2012-12-05,16:50:00,3.5370,3.5380,3.5340,3.5350,33
2012-12-05,16:55:00,3.5350,3.5390,3.5350,3.5360,29
2012-12-05,17:00:00,3.5380,3.5400,3.5350,3.5380,22
2012-12-05,17:05:00,3.5380,3.5400,3.5380,3.5390,21
2012-12-05,17:10:00,3.5380,3.5410,3.5380,3.5380,29
2012-12-05,17:15:00,3.5370,3.5370,3.5350,3.5360,9
2012-12-05,17:20:00,3.5370,3.5380,3.5370,3.5370,11
2012-12-05,17:25:00,3.5350,3.5370,3.5340,3.5370,14
2012-12-05,17:30:00,3.5370,3.5400,3.5370,3.5400,8
2012-12-05,17:35:00,3.5380,3.5380,3.5360,3.5360,9
2012-12-05,17:40:00,3.5360,3.5370,3.5330,3.5330,13
2012-12-05,17:45:00,3.5370,3.5420,3.5370,3.5420,74
2012-12-05,17:50:00,3.5410,3.5410,3.5370,3.5380,39
2012-12-05,17:55:00,3.5390,3.5400,3.5370,3.5370,8
2012-12-05,18:00:00,3.5370,3.5380,3.5290,3.5340,60
2012-12-05,18:05:00,3.5370,3.5390,3.5370,3.5390,8
2012-12-05,18:10:00,3.5380,3.5400,3.5380,3.5400,8
2012-12-05,18:15:00,3.5420,3.5430,3.5410,3.5420,53
2012-12-05,18:20:00,3.5400,3.5410,3.5380,3.5410,16
2012-12-05,18:25:00,3.5410,3.5430,3.5400,3.5410,12
2012-12-05,18:30:00,3.5430,3.5450,3.5430,3.5450,22
2012-12-05,18:35:00,3.5430,3.5430,3.5410,3.5430,19
2012-12-05,18:40:00,3.5430,3.5440,3.5410,3.5440,20
2012-12-05,18:45:00,3.5420,3.5430,3.5410,3.5410,8
2012-12-05,18:50:00,3.5420,3.5450,3.5410,3.5430,36
2012-12-05,18:55:00,3.5430,3.5440,3.5420,3.5430,15
2012-12-05,19:00:00,3.5430,3.5490,3.5420,3.5480,89
2012-12-05,19:05:00,3.5480,3.5500,3.5450,3.5450,55
2012-12-05,19:10:00,3.5450,3.5540,3.5450,3.5490,57
2012-12-05,19:15:00,3.5480,3.5540,3.5470,3.5530,51
2012-12-05,19:20:00,3.5540,3.5630,3.5530,3.5570,172
2012-12-05,19:25:00,3.5570,3.5650,3.5570,3.5620,285
2012-12-05,19:30:00,3.5610,3.5650,3.5590,3.5650,162
2012-12-05,19:35:00,3.5640,3.5650,3.5620,3.5640,58
2012-12-05,19:40:00,3.5650,3.5690,3.5640,3.5690,154
2012-12-05,19:45:00,3.5690,3.5710,3.5660,3.5680,254
2012-12-05,19:50:00,3.5690,3.5700,3.5630,3.5690,251
2012-12-05,19:55:00,3.5700,3.5710,3.5690,3.5710,207
2012-12-05,20:00:00,3.5710,3.5780,3.5700,3.5720,298
2012-12-05,20:05:00,3.5730,3.5800,3.5730,3.5800,218
2012-12-05,20:10:00,3.5790,3.5820,3.5780,3.5790,193
2012-12-05,20:15:00,3.5790,3.5840,3.5780,3.5820,133
2012-12-05,20:20:00,3.5830,3.5870,3.5780,3.5840,166
2012-12-05,20:25:00,3.5850,3.5870,3.5830,3.5870,146
2012-12-05,20:30:00,3.5870,3.5920,3.5820,3.5900,268
2012-12-05,20:35:00,3.5900,3.5980,3.5890,3.5950,287
2012-12-05,20:40:00,3.5950,3.5980,3.5930,3.5940,87
2012-12-05,20:45:00,3.5950,3.5980,3.5930,3.5950,232
2012-12-05,20:50:00,3.5960,3.5960,3.5880,3.5890,136
2012-12-05,20:55:00,3.5890,3.5920,3.5850,3.5900,196
2012-12-05,21:00:00,3.5910,3.6040,3.5890,3.6020,446
2012-12-05,21:05:00,3.6010,3.6040,3.5930,3.6040,322
2012-12-05,21:10:00,3.6050,3.6170,3.6000,3.6130,889
2012-12-05,21:15:00,3.6130,3.6190,3.6070,3.6080,666
2012-12-05,21:20:00,3.6080,3.6150,3.6050,3.6060,351
2012-12-05,21:25:00,3.6080,3.6090,3.6040,3.6080,348
2012-12-05,21:30:00,3.6080,3.6140,3.5980,3.5980,861
2012-12-05,21:35:00,3.5980,3.6110,3.5980,3.6020,854
2012-12-05,21:40:00,3.6010,3.6120,3.6000,3.6040,658
2012-12-05,21:45:00,3.6050,3.6180,3.6050,3.6110,617
2012-12-05,21:50:00,3.6120,3.6180,3.6040,3.6050,973
2012-12-05,21:55:00,3.6050,3.6080,3.5940,3.5970,1521
2012-12-05,22:00:00,3.5960,3.6020,3.5890,3.5950,2465
2012-12-05,22:05:00,3.5950,3.6050,3.5940,3.5990,1012
2012-12-05,22:10:00,3.5990,3.6000,3.5900,3.5910,1123
2012-12-05,22:15:00,3.5920,3.5940,3.5870,3.5940,790
2012-12-05,22:20:00,3.5940,3.6040,3.5920,3.6030,959
2012-12-05,22:25:00,3.6030,3.6060,3.6000,3.6030,362
2012-12-05,22:30:00,3.6030,3.6030,3.5950,3.5990,615
2012-12-05,22:35:00,3.5980,3.6000,3.5950,3.5960,397
2012-12-05,22:40:00,3.5950,3.6040,3.5950,3.6030,699
2012-12-05,22:45:00,3.6020,3.6080,3.6010,3.6040,823
2012-12-05,22:50:00,3.6050,3.6070,3.6010,3.6010,730
2012-12-05,22:55:00,3.6020,3.6050,3.5970,3.5980,385
2012-12-05,23:00:00,3.5970,3.6020,3.5910,3.5920,644
2012-12-05,23:05:00,3.5920,3.6040,3.5920,3.6020,762
2012-12-05,23:10:00,3.6010,3.6020,3.5980,3.6010,239
2012-12-05,23:15:00,3.6000,3.6060,3.5950,3.5980,916
2012-12-05,23:20:00,3.5980,3.5990,3.5950,3.5970,316
2012-12-05,23:25:00,3.5970,3.6010,3.5950,3.6000,210
2012-12-05,23:30:00,3.6000,3.6020,3.5950,3.6000,380
2012-12-05,23:35:00,3.6010,3.6030,3.5980,3.6020,457
2012-12-05,23:40:00,3.6010,3.6080,3.6000,3.6050,635
2012-12-05,23:45:00,3.6050,3.6060,3.6000,3.6000,521
2012-12-05,23:50:00,3.6010,3.6060,3.5970,3.6050,635
2012-12-05,23:55:00,3.6050,3.6050,3.5990,3.6030,334
2012-12-06,00:00:00,3.6030,3.6090,3.6020,3.6070,572
2012-12-06,00:05:00,3.6070,3.6140,3.6050,3.6130,1168
2012-12-06,00:10:00,3.6120,3.6150,3.6080,3.6130,495
2012-12-06,00:15:00,3.6130,3.6330,3.6110,3.6270,3659
2012-12-06,00:20:00,3.6280,3.6310,3.6240,3.6240,1239
2012-12-06,00:25:00,3.6230,3.6380,3.6230,3.6280,1703
2012-12-06,00:30:00,3.6290,3.6480,3.6290,3.6360,4543
2012-12-06,00:35:00,3.6350,3.6430,3.6310,3.6380,1453
2012-12-06,00:40:00,3.6370,3.6390,3.6290,3.6340,1366
2012-12-06,00:45:00,3.6330,3.6410,3.6330,3.6370,1337
2012-12-06,00:50:00,3.6380,3.6430,3.6350,3.6380,939
2012-12-06,00:55:00,3.6370,3.6430,3.6370,3.6420,741
2012-12-06,01:00:00,3.6420,3.6550,3.6400,3.6480,2022
2012-12-06,01:05:00,3.6480,3.6830,3.6470,3.6710,4217
2012-12-06,01:10:00,3.6710,3.6800,3.6670,3.6740,1317
2012-12-06,01:15:00,3.6730,3.6740,3.6610,3.6640,1070
2012-12-06,01:20:00,3.6630,3.6740,3.6620,3.6700,748
2012-12-06,01:25:00,3.6700,3.6960,3.6700,3.6930,3227
2012-12-06,01:30:00,3.6920,3.6940,3.6860,3.6890,1336
2012-12-06,01:35:00,3.6890,3.6930,3.6860,3.6900,537
2012-12-06,01:40:00,3.6910,3.6950,3.6820,3.6900,1490
2012-12-06,01:45:00,3.6910,3.6930,3.6830,3.6860,1288
2012-12-06,01:50:00,3.6850,3.6880,3.6750,3.6800,1121
2012-12-06,01:55:00,3.6800,3.6880,3.6800,3.6860,371
2012-12-06,02:00:00,3.6860,3.6900,3.6820,3.6860,381
2012-12-06,02:05:00,3.6860,3.6900,3.6850,3.6860,567
2012-12-06,02:10:00,3.6870,3.6910,3.6840,3.6850,550
2012-12-06,02:15:00,3.6860,3.6910,3.6850,3.6870,786
2012-12-06,02:20:00,3.6870,3.6930,3.6850,3.6930,846
2012-12-06,02:25:00,3.6930,3.7100,3.6920,3.7070,2851
2012-12-06,02:30:00,3.7060,3.7180,3.7040,3.7050,1979
2012-12-06,02:35:00,3.7040,3.7070,3.7020,3.7020,781
2012-12-06,02:40:00,3.7020,3.7170,3.7000,3.7140,1813
2012-12-06,02:45:00,3.7140,3.7160,3.7040,3.7040,840
2012-12-06,02:50:00,3.7040,3.7190,3.7040,3.7100,951
2012-12-06,02:55:00,3.7090,3.7170,3.7080,3.7130,763
2012-12-06,03:00:00,3.7130,3.7160,3.7080,3.7120,682
2012-12-06,03:05:00,3.7120,3.7130,3.6840,3.6890,3185
2012-12-06,03:10:00,3.6890,3.6980,3.6840,3.6870,1323
2012-12-06,03:15:00,3.6880,3.6920,3.6750,3.6920,2968
2012-12-06,03:20:00,3.6920,3.7030,3.6890,3.7010,1751
2012-12-06,03:25:00,3.7000,3.7080,3.6930,3.7000,5388
2012-12-06,03:30:00,3.7000,3.7000,3.6950,3.7000,655
2012-12-06,03:35:00,3.7000,3.7020,3.6990,3.6990,319
2012-12-06,03:40:00,3.6990,3.7020,3.6980,3.7010,115
2012-12-06,03:45:00,3.7000,3.7010,3.6990,3.6990,214
2012-12-06,03:50:00,3.6990,3.7000,3.6930,3.6940,381
2012-12-06,03:55:00,3.6940,3.6940,3.6920,3.6920,243
2012-12-06,04:00:00,3.6920,3.6940,3.6920,3.6930,193
2012-12-06,04:05:00,3.6930,3.6950,3.6920,3.6930,96
2012-12-06,04:10:00,3.6930,3.6940,3.6910,3.6930,221
2012-12-06,04:15:00,3.6940,3.6970,3.6920,3.6950,271
2012-12-06,04:20:00,3.6960,3.6970,3.6950,3.6960,187
2012-12-06,04:25:00,3.6950,3.6970,3.6910,3.6930,247
2012-12-06,04:30:00,3.6920,3.6940,3.6920,3.6920,172
2012-12-06,04:35:00,3.6930,3.6930,3.6870,3.6880,220
2012-12-06,04:40:00,3.6890,3.6940,3.6850,3.6910,333
2012-12-06,04:45:00,3.6900,3.6910,3.6870,3.6870,123
2012-12-06,04:50:00,3.6870,3.6910,3.6870,3.6870,135
2012-12-06,04:55:00,3.6870,3.6880,3.6820,3.6820,180
2012-12-06,05:00:00,3.6830,3.6870,3.6830,3.6860,53
2012-12-06,05:05:00,3.6860,3.6860,3.6850,3.6860,30
2012-12-06,05:10:00,3.6870,3.6890,3.6850,3.6880,60
2012-12-06,05:15:00,3.6880,3.6880,3.6820,3.6840,43
2012-12-06,05:20:00,3.6850,3.6880,3.6850,3.6870,87
2012-12-06,05:25:00,3.6880,3.6880,3.6850,3.6880,58
2012-12-06,05:30:00,3.6860,3.7000,3.6850,3.7000,25
2012-12-06,05:35:00,3.6850,3.6850,3.6830,3.6850,43
2012-12-06,05:40:00,3.6830,3.6870,3.6820,3.6820,97
2012-12-06,05:45:00,3.6830,3.6870,3.6820,3.6870,27
2012-12-06,05:50:00,3.6850,3.6910,3.6840,3.6840,95
2012-12-06,05:55:00,3.6840,3.6850,3.6830,3.6840,32
2012-12-06,06:00:00,3.6840,3.6850,3.6840,3.6840,14
2012-12-06,06:05:00,3.6840,3.6870,3.6840,3.6870,9
2012-12-06,06:10:00,3.6860,3.6900,3.6850,3.6860,65
2012-12-06,07:00:00,3.6900,3.6900,3.6830,3.6890,26
2012-12-06,07:05:00,3.6870,3.6890,3.6820,3.6820,13
2012-12-06,07:10:00,3.6840,3.6840,3.6820,3.6820,7
2012-12-06,07:15:00,3.6830,3.6940,3.6830,3.6910,37
2012-12-06,07:20:00,3.6940,3.7050,3.6930,3.6980,66
2012-12-06,07:25:00,3.7000,3.7020,3.6970,3.7010,31
2012-12-06,07:35:00,3.7030,3.7040,3.7020,3.7040,26
2012-12-06,07:40:00,3.7050,3.7050,3.7050,3.7050,3
2012-12-06,07:45:00,3.7010,3.7010,3.7010,3.7010,2
2012-12-06,07:55:00,3.7030,3.7030,3.7030,3.7030,1
2012-12-06,08:00:00,3.7020,3.7090,3.6990,3.7080,49
2012-12-06,08:05:00,3.7090,3.7090,3.7080,3.7080,11
2012-12-06,08:10:00,3.7090,3.7090,3.7090,3.7090,1
2012-12-06,08:15:00,3.7070,3.7070,3.7020,3.7020,8
2012-12-06,08:20:00,3.7030,3.7030,3.7020,3.7020,20
2012-12-06,08:25:00,3.7060,3.7080,3.7060,3.7080,21
2012-12-06,08:30:00,3.7080,3.7080,3.7050,3.7050,2
2012-12-06,08:35:00,3.7030,3.7040,3.7000,3.7040,69
2012-12-06,08:40:00,3.7000,3.7000,3.6930,3.6930,53
2012-12-06,08:45:00,3.6950,3.6950,3.6910,3.6930,27
2012-12-06,08:50:00,3.6930,3.6960,3.6920,3.6960,11
2012-12-06,08:55:00,3.6920,3.6920,3.6920,3.6920,1
2012-12-06,09:00:00,3.6930,3.6930,3.6900,3.6930,79
2012-12-06,09:10:00,3.6910,3.6910,3.6910,3.6910,10
2012-12-06,09:20:00,3.6910,3.6950,3.6910,3.6950,10
2012-12-06,09:30:00,3.6940,3.6980,3.6930,3.6980,6
2012-12-06,09:40:00,3.6940,3.6940,3.6940,3.6940,1
2012-12-06,09:45:00,3.6950,3.6950,3.6950,3.6950,1
2012-12-06,09:50:00,3.6980,3.6980,3.6940,3.6940,2
2012-12-06,09:55:00,3.6940,3.6980,3.6930,3.6980,4
2012-12-06,10:00:00,3.6940,3.6980,3.6940,3.6980,3
2012-12-06,10:10:00,3.6940,3.6940,3.6940,3.6940,1
2012-12-06,10:20:00,3.6940,3.6940,3.6940,3.6940,1
2012-12-06,10:25:00,3.6940,3.6970,3.6940,3.6970,2
2012-12-06,10:30:00,3.6960,3.6960,3.6940,3.6940,2
2012-12-06,10:40:00,3.6930,3.6980,3.6920,3.6920,21
2012-12-06,10:50:00,3.6920,3.6920,3.6920,3.6920,1
2012-12-06,11:05:00,3.6930,3.6930,3.6900,3.6900,47
2012-12-06,11:10:00,3.6890,3.6890,3.6860,3.6870,8
2012-12-06,11:15:00,3.6860,3.6880,3.6860,3.6860,4
2012-12-06,11:20:00,3.6850,3.6850,3.6850,3.6850,3
2012-12-06,11:25:00,3.6850,3.6910,3.6850,3.6870,10
2012-12-06,11:30:00,3.6870,3.6870,3.6840,3.6840,27
2012-12-06,11:35:00,3.6850,3.6860,3.6780,3.6780,69
2012-12-06,11:40:00,3.6780,3.6780,3.6760,3.6780,66
2012-12-06,11:50:00,3.6790,3.6790,3.6790,3.6790,2
2012-12-06,11:55:00,3.6800,3.6800,3.6780,3.6780,3
2012-12-06,12:00:00,3.6810,3.6860,3.6810,3.6810,40
2012-12-06,12:05:00,3.6840,3.6840,3.6810,3.6810,10
2012-12-06,12:10:00,3.6790,3.6790,3.6730,3.6730,23
2012-12-06,12:15:00,3.6740,3.6800,3.6730,3.6780,34
2012-12-06,12:20:00,3.6780,3.6830,3.6780,3.6830,28
2012-12-06,12:25:00,3.6820,3.6840,3.6820,3.6840,11
2012-12-06,12:30:00,3.6790,3.6790,3.6760,3.6760,22
2012-12-06,12:35:00,3.6740,3.6740,3.6720,3.6730,41
2012-12-06,12:40:00,3.6730,3.6750,3.6730,3.6750,7
2012-12-06,12:45:00,3.6760,3.6850,3.6750,3.6830,82
2012-12-06,12:50:00,3.6810,3.6810,3.6790,3.6790,24
2012-12-06,12:55:00,3.6790,3.6880,3.6790,3.6880,40
2012-12-06,13:00:00,3.6860,3.6880,3.6860,3.6870,12
2012-12-06,13:05:00,3.6870,3.6880,3.6860,3.6870,12
2012-12-06,13:10:00,3.6870,3.6870,3.6840,3.6840,23
2012-12-06,13:15:00,3.6840,3.6860,3.6830,3.6850,41
2012-12-06,13:20:00,3.6850,3.6850,3.6840,3.6850,12
2012-12-06,13:25:00,3.6830,3.6830,3.6810,3.6820,21
2012-12-06,13:30:00,3.6810,3.6830,3.6810,3.6830,2
2012-12-06,13:35:00,3.6850,3.6850,3.6850,3.6850,1
2012-12-06,13:40:00,3.6810,3.6810,3.6800,3.6800,6
2012-12-06,13:45:00,3.6800,3.6830,3.6790,3.6800,97
2012-12-06,13:50:00,3.6790,3.6800,3.6790,3.6800,3
2012-12-06,13:55:00,3.6820,3.6820,3.6820,3.6820,1
2012-12-06,14:00:00,3.6820,3.6830,3.6820,3.6830,5
2012-12-06,14:05:00,3.6840,3.6870,3.6840,3.6870,13
2012-12-06,14:10:00,3.6870,3.6890,3.6860,3.6890,53
2012-12-06,14:15:00,3.6880,3.6890,3.6880,3.6890,46
2012-12-06,14:20:00,3.6880,3.6880,3.6850,3.6850,9
2012-12-06,14:25:00,3.6860,3.6860,3.6820,3.6820,5
2012-12-06,14:30:00,3.6820,3.6820,3.6820,3.6820,7
2012-12-06,14:35:00,3.6830,3.6830,3.6800,3.6800,36
2012-12-06,14:40:00,3.6810,3.6820,3.6800,3.6800,4
2012-12-06,14:45:00,3.6800,3.6830,3.6800,3.6800,27
2012-12-06,14:50:00,3.6800,3.6820,3.6780,3.6810,19
2012-12-06,14:55:00,3.6820,3.6850,3.6800,3.6800,21
2012-12-06,15:00:00,3.6820,3.6820,3.6780,3.6800,9
2012-12-06,15:05:00,3.6800,3.6800,3.6800,3.6800,9
2012-12-06,15:10:00,3.6800,3.6810,3.6780,3.6790,42
2012-12-06,15:15:00,3.6780,3.6790,3.6780,3.6780,16
2012-12-06,15:20:00,3.6780,3.6790,3.6760,3.6760,26
2012-12-06,15:25:00,3.6770,3.6780,3.6760,3.6760,31
2012-12-06,15:30:00,3.6760,3.6790,3.6760,3.6780,42
2012-12-06,15:35:00,3.6780,3.6790,3.6770,3.6780,105
2012-12-06,15:40:00,3.6770,3.6790,3.6770,3.6790,12
2012-12-06,15:45:00,3.6790,3.6790,3.6780,3.6780,7
2012-12-06,15:50:00,3.6780,3.6790,3.6780,3.6790,16
2012-12-06,15:55:00,3.6790,3.6820,3.6790,3.6820,61
2012-12-06,16:00:00,3.6810,3.6810,3.6790,3.6790,37
2012-12-06,16:05:00,3.6780,3.6780,3.6750,3.6770,67
2012-12-06,16:10:00,3.6750,3.6770,3.6740,3.6750,11
2012-12-06,16:15:00,3.6760,3.6790,3.6760,3.6780,20
2012-12-06,16:20:00,3.6780,3.6780,3.6770,3.6770,2
2012-12-06,16:25:00,3.6770,3.6790,3.6750,3.6790,24
2012-12-06,16:30:00,3.6770,3.6800,3.6770,3.6790,15
2012-12-06,16:35:00,3.6810,3.6810,3.6790,3.6810,3
2012-12-06,16:40:00,3.6790,3.6820,3.6790,3.6820,58
2012-12-06,16:45:00,3.6810,3.6820,3.6790,3.6800,67
2012-12-06,16:50:00,3.6790,3.6810,3.6790,3.6810,16
2012-12-06,16:55:00,3.6810,3.6820,3.6790,3.6790,7
2012-12-06,17:00:00,3.6830,3.6830,3.6790,3.6830,16
2012-12-06,17:05:00,3.6830,3.6840,3.6820,3.6840,34
2012-12-06,17:10:00,3.6850,3.6920,3.6810,3.6830,202
2012-12-06,17:15:00,3.6810,3.6820,3.6810,3.6820,39
2012-12-06,17:20:00,3.6810,3.6840,3.6810,3.6840,9
2012-12-06,17:25:00,3.6840,3.6850,3.6840,3.6850,13
2012-12-06,17:30:00,3.6840,3.6870,3.6840,3.6860,47
2012-12-06,17:35:00,3.6880,3.6890,3.6850,3.6860,49
2012-12-06,17:40:00,3.6860,3.6910,3.6860,3.6890,32
2012-12-06,17:45:00,3.6890,3.6890,3.6880,3.6890,5
2012-12-06,17:50:00,3.6880,3.6920,3.6880,3.6910,37
2012-12-06,17:55:00,3.6910,3.6940,3.6910,3.6920,61
2012-12-06,18:00:00,3.6920,3.6960,3.6900,3.6960,89
2012-12-06,18:05:00,3.6970,3.7020,3.6960,3.6960,124
2012-12-06,18:10:00,3.6970,3.7000,3.6960,3.7000,115
2012-12-06,18:15:00,3.6990,3.7050,3.6990,3.7050,40
2012-12-06,18:20:00,3.7040,3.7040,3.6990,3.7000,34
2012-12-06,18:25:00,3.7010,3.7020,3.7000,3.7000,17
2012-12-06,18:30:00,3.6990,3.6990,3.6950,3.6980,21
2012-12-06,18:35:00,3.6970,3.6980,3.6920,3.6920,36
2012-12-06,18:40:00,3.6920,3.6920,3.6860,3.6880,81
2012-12-06,18:45:00,3.6870,3.6900,3.6870,3.6900,31
2012-12-06,18:50:00,3.6910,3.6980,3.6900,3.6960,64
2012-12-06,18:55:00,3.6960,3.6980,3.6940,3.6960,11
2012-12-06,19:00:00,3.6940,3.7000,3.6940,3.7000,39
2012-12-06,19:05:00,3.7000,3.7050,3.6990,3.7010,171
2012-12-06,19:10:00,3.7010,3.7020,3.6980,3.6990,55
2012-12-06,19:15:00,3.6990,3.7030,3.6990,3.7030,41
2012-12-06,19:20:00,3.7050,3.7070,3.7030,3.7030,69
2012-12-06,19:25:00,3.7030,3.7030,3.6980,3.7010,89
2012-12-06,19:30:00,3.7010,3.7040,3.6990,3.7030,41
2012-12-06,19:35:00,3.7030,3.7070,3.6990,3.7060,197
2012-12-06,19:40:00,3.7070,3.7120,3.7040,3.7070,279
2012-12-06,19:45:00,3.7080,3.7090,3.7060,3.7090,85
2012-12-06,19:50:00,3.7080,3.7110,3.7060,3.7080,101
2012-12-06,19:55:00,3.7090,3.7170,3.7090,3.7150,299
2012-12-06,20:00:00,3.7150,3.7230,3.7120,3.7190,517
2012-12-06,20:05:00,3.7190,3.7260,3.7180,3.7210,261
2012-12-06,20:10:00,3.7230,3.7270,3.7200,3.7240,141
2012-12-06,20:15:00,3.7250,3.7270,3.7210,3.7230,229
2012-12-06,20:20:00,3.7230,3.7350,3.7230,3.7330,383
2012-12-06,20:25:00,3.7330,3.7400,3.7320,3.7390,381
2012-12-06,20:30:00,3.7370,3.7370,3.7250,3.7260,243
2012-12-06,20:35:00,3.7260,3.7270,3.7160,3.7220,282
2012-12-06,20:40:00,3.7230,3.7330,3.7220,3.7310,163
2012-12-06,20:45:00,3.7300,3.7350,3.7270,3.7320,268
2012-12-06,20:50:00,3.7310,3.7330,3.7240,3.7290,431
2012-12-06,20:55:00,3.7290,3.7390,3.7290,3.7370,347
2012-12-06,21:00:00,3.7380,3.7390,3.7280,3.7300,798
2012-12-06,21:05:00,3.7290,3.7290,3.7260,3.7270,147
2012-12-06,21:10:00,3.7270,3.7270,3.7210,3.7220,399
2012-12-06,21:15:00,3.7220,3.7220,3.7030,3.7100,1219
2012-12-06,21:20:00,3.7100,3.7160,3.7070,3.7120,715
2012-12-06,21:25:00,3.7110,3.7150,3.7090,3.7100,296
2012-12-06,21:30:00,3.7100,3.7110,3.7020,3.7040,540
2012-12-06,21:35:00,3.7040,3.7040,3.6880,3.6950,1153
2012-12-06,21:40:00,3.6940,3.6970,3.6770,3.6850,1450
2012-12-06,21:45:00,3.6850,3.6880,3.6770,3.6790,758
2012-12-06,21:50:00,3.6800,3.6890,3.6770,3.6810,526
2012-12-06,21:55:00,3.6810,3.6860,3.6650,3.6670,2359
2012-12-06,22:00:00,3.6670,3.6730,3.6610,3.6720,2586
2012-12-06,22:05:00,3.6720,3.6750,3.6680,3.6750,848
2012-12-06,22:10:00,3.6740,3.6850,3.6740,3.6790,1232
2012-12-06,22:15:00,3.6780,3.6800,3.6630,3.6720,1102
2012-12-06,22:20:00,3.6720,3.6760,3.6690,3.6700,342
2012-12-06,22:25:00,3.6700,3.6780,3.6700,3.6700,363
2012-12-06,22:30:00,3.6710,3.6830,3.6700,3.6830,534
2012-12-06,22:35:00,3.6820,3.6870,3.6780,3.6830,722
2012-12-06,22:40:00,3.6820,3.6830,3.6710,3.6710,1023
2012-12-06,22:45:00,3.6710,3.6800,3.6710,3.6760,471
2012-12-06,22:50:00,3.6750,3.6820,3.6740,3.6800,387
2012-12-06,22:55:00,3.6800,3.6840,3.6800,3.6820,426
2012-12-06,23:00:00,3.6810,3.6810,3.6720,3.6740,554
2012-12-06,23:05:00,3.6730,3.6740,3.6690,3.6720,690
2012-12-06,23:10:00,3.6730,3.6770,3.6700,3.6760,643
2012-12-06,23:15:00,3.6770,3.6830,3.6760,3.6780,731
2012-12-06,23:20:00,3.6780,3.6840,3.6770,3.6780,737
2012-12-06,23:25:00,3.6790,3.7470,3.6700,3.7450,1889
2012-12-06,23:30:00,3.7450,3.7480,3.7070,3.7210,11558
2012-12-06,23:35:00,3.7220,3.7250,3.7010,3.7150,3803
2012-12-06,23:40:00,3.7150,3.7180,3.6900,3.6960,3577
2012-12-06,23:45:00,3.6960,3.7000,3.6940,3.6990,1546
2012-12-06,23:50:00,3.6990,3.7000,3.6870,3.6890,1419
2012-12-06,23:55:00,3.6880,3.6890,3.6650,3.6790,2766
2012-12-07,00:00:00,3.6790,3.6800,3.6530,3.6620,4836
2012-12-07,00:05:00,3.6620,3.6620,3.6370,3.6490,4487
2012-12-07,00:10:00,3.6480,3.6630,3.6380,3.6560,2211
2012-12-07,00:15:00,3.6560,3.6610,3.6420,3.6490,1469
2012-12-07,00:20:00,3.6490,3.6600,3.6460,3.6540,1460
2012-12-07,00:25:00,3.6540,3.6540,3.6270,3.6330,3704
2012-12-07,00:30:00,3.6320,3.6390,3.6250,3.6290,2127
2012-12-07,00:35:00,3.6290,3.6340,3.6140,3.6220,3442
2012-12-07,00:40:00,3.6210,3.6350,3.6170,3.6320,1984
2012-12-07,00:45:00,3.6320,3.6440,3.6310,3.6440,1389
2012-12-07,00:50:00,3.6440,3.6480,3.6360,3.6480,968
2012-12-07,00:55:00,3.6480,3.6480,3.6390,3.6460,1083
2012-12-07,01:00:00,3.6460,3.6530,3.6410,3.6430,1105
2012-12-07,01:05:00,3.6410,3.6440,3.6390,3.6420,331
2012-12-07,01:10:00,3.6420,3.6570,3.6420,3.6550,882
2012-12-07,01:15:00,3.6540,3.6570,3.6430,3.6450,499
2012-12-07,01:20:00,3.6450,3.6530,3.6450,3.6510,610
2012-12-07,01:25:00,3.6520,3.6700,3.6460,3.6680,1946
2012-12-07,01:30:00,3.6670,3.6760,3.6660,3.6700,1206
2012-12-07,01:35:00,3.6710,3.6870,3.6700,3.6820,1679
2012-12-07,01:40:00,3.6820,3.7030,3.6820,3.6940,1994
2012-12-07,01:45:00,3.6950,3.7040,3.6890,3.6920,2301
2012-12-07,01:50:00,3.6910,3.6940,3.6850,3.6910,777
2012-12-07,01:55:00,3.6910,3.6930,3.6850,3.6850,329
2012-12-07,02:00:00,3.6850,3.6870,3.6760,3.6800,890
2012-12-07,02:05:00,3.6800,3.6880,3.6790,3.6840,308
2012-12-07,02:10:00,3.6840,3.7120,3.6830,3.7070,1997
2012-12-07,02:15:00,3.7060,3.7280,3.7050,3.7190,2158
2012-12-07,02:20:00,3.7190,3.7250,3.7110,3.7240,1235
2012-12-07,02:25:00,3.7240,3.7250,3.7090,3.7090,612
2012-12-07,02:30:00,3.7090,3.7100,3.6900,3.6910,1668
2012-12-07,02:35:00,3.6900,3.6940,3.6820,3.6830,1130
2012-12-07,02:40:00,3.6820,3.6830,3.6480,3.6550,3740
2012-12-07,02:45:00,3.6560,3.6560,3.6350,3.6380,3248
2012-12-07,02:50:00,3.6390,3.6510,3.6350,3.6510,985
2012-12-07,02:55:00,3.6500,3.6660,3.6450,3.6620,1834
2012-12-07,03:00:00,3.6620,3.6700,3.6570,3.6600,1314
2012-12-07,03:05:00,3.6600,3.6720,3.6580,3.6630,1347
2012-12-07,03:10:00,3.6640,3.6720,3.6580,3.6580,1097
2012-12-07,03:15:00,3.6590,3.6670,3.6570,3.6570,664
2012-12-07,03:20:00,3.6580,3.6630,3.6510,3.6560,1238
2012-12-07,03:25:00,3.6550,3.6710,3.6550,3.6590,2085
2012-12-07,03:30:00,3.6600,3.6600,3.6550,3.6570,390
2012-12-07,03:35:00,3.6560,3.6580,3.6550,3.6550,101
2012-12-07,03:40:00,3.6560,3.6560,3.6550,3.6560,88
2012-12-07,03:45:00,3.6560,3.6590,3.6560,3.6590,51
2012-12-07,03:50:00,3.6590,3.6610,3.6580,3.6600,89
2012-12-07,03:55:00,3.6590,3.6630,3.6580,3.6630,172
2012-12-07,04:00:00,3.6620,3.6620,3.6570,3.6590,151
2012-12-07,04:05:00,3.6590,3.6630,3.6580,3.6620,145
2012-12-07,04:10:00,3.6620,3.6620,3.6570,3.6570,145
2012-12-07,04:15:00,3.6570,3.6570,3.6530,3.6530,97
2012-12-07,04:20:00,3.6540,3.6550,3.6530,3.6550,43
2012-12-07,04:25:00,3.6560,3.6560,3.6430,3.6450,910
2012-12-07,04:30:00,3.6460,3.6470,3.6400,3.6420,430
2012-12-07,04:35:00,3.6420,3.6470,3.6420,3.6470,123
2012-12-07,04:40:00,3.6470,3.6500,3.6460,3.6500,73
2012-12-07,04:45:00,3.6500,3.6520,3.6490,3.6490,82
2012-12-07,04:50:00,3.6500,3.6510,3.6420,3.6420,95
2012-12-07,04:55:00,3.6420,3.6450,3.6420,3.6440,149
2012-12-07,05:00:00,3.6450,3.6460,3.6440,3.6440,51
2012-12-07,05:05:00,3.6430,3.6450,3.6400,3.6400,143
2012-12-07,05:10:00,3.6410,3.6430,3.6400,3.6410,76
2012-12-07,05:15:00,3.6420,3.6430,3.6400,3.6400,177
2012-12-07,05:20:00,3.6400,3.6410,3.6400,3.6400,22
2012-12-07,05:25:00,3.6410,3.6420,3.6400,3.6410,19
2012-12-07,05:30:00,3.6420,3.6420,3.6400,3.6410,33
2012-12-07,05:35:00,3.6410,3.6410,3.6400,3.6410,21
2012-12-07,05:40:00,3.6400,3.6430,3.6400,3.6420,77
2012-12-07,05:45:00,3.6430,3.6440,3.6420,3.6420,19
2012-12-07,05:50:00,3.6430,3.6430,3.6400,3.6410,29
2012-12-07,05:55:00,3.6400,3.6400,3.6380,3.6380,21
2012-12-07,06:00:00,3.6370,3.6370,3.6310,3.6330,100
2012-12-07,06:05:00,3.6330,3.6350,3.6330,3.6330,6
2012-12-07,06:10:00,3.6340,3.6360,3.6330,3.6350,22
2012-12-07,07:00:00,3.6400,3.6400,3.6370,3.6370,18
2012-12-07,07:05:00,3.6390,3.6390,3.6380,3.6390,4
2012-12-07,07:10:00,3.6390,3.6430,3.6390,3.6430,51
2012-12-07,07:15:00,3.6430,3.6430,3.6400,3.6400,26
2012-12-07,07:20:00,3.6390,3.6410,3.6390,3.6410,12
2012-12-07,07:25:00,3.6410,3.6410,3.6410,3.6410,1
2012-12-07,07:30:00,3.6430,3.6430,3.6430,3.6430,7
2012-12-07,07:35:00,3.6430,3.6430,3.6430,3.6430,1
2012-12-07,07:40:00,3.6410,3.6420,3.6390,3.6420,4
2012-12-07,07:45:00,3.6410,3.6560,3.6410,3.6550,116
2012-12-07,07:50:00,3.6540,3.6540,3.6540,3.6540,6
2012-12-07,07:55:00,3.6540,3.6540,3.6540,3.6540,5
2012-12-07,08:05:00,3.6540,3.6590,3.6500,3.6530,122
2012-12-07,08:10:00,3.6510,3.6590,3.6510,3.6590,64
2012-12-07,08:15:00,3.6590,3.6590,3.6590,3.6590,1
2012-12-07,08:20:00,3.6570,3.6570,3.6540,3.6540,12
2012-12-07,08:25:00,3.6550,3.6590,3.6550,3.6590,33
2012-12-07,08:30:00,3.6590,3.6590,3.6580,3.6590,3
2012-12-07,08:35:00,3.6590,3.6590,3.6590,3.6590,5
2012-12-07,08:40:00,3.6600,3.6600,3.6590,3.6590,14
2012-12-07,08:45:00,3.6590,3.6590,3.6580,3.6580,37
2012-12-07,08:55:00,3.6580,3.6600,3.6580,3.6600,9
2012-12-07,09:05:00,3.6610,3.6610,3.6610,3.6610,5
2012-12-07,09:10:00,3.6600,3.6600,3.6600,3.6600,2
2012-12-07,09:15:00,3.6590,3.6590,3.6590,3.6590,6
2012-12-07,09:25:00,3.6600,3.6600,3.6580,3.6580,11
2012-12-07,09:30:00,3.6580,3.6580,3.6580,3.6580,5
2012-12-07,09:35:00,3.6590,3.6590,3.6590,3.6590,1
2012-12-07,09:50:00,3.6580,3.6580,3.6580,3.6580,2
2012-12-07,09:55:00,3.6580,3.6590,3.6580,3.6590,5
2012-12-07,10:00:00,3.6580,3.6610,3.6580,3.6610,11
2012-12-07,10:05:00,3.6600,3.6600,3.6600,3.6600,1
2012-12-07,10:10:00,3.6610,3.6610,3.6610,3.6610,4
2012-12-07,10:15:00,3.6610,3.6640,3.6590,3.6590,59
2012-12-07,10:20:00,3.6580,3.6610,3.6580,3.6610,40
2012-12-07,10:25:00,3.6610,3.6620,3.6610,3.6620,32
2012-12-07,10:30:00,3.6610,3.6620,3.6610,3.6620,5
2012-12-07,10:35:00,3.6600,3.6600,3.6580,3.6580,17
2012-12-07,10:40:00,3.6590,3.6590,3.6590,3.6590,13
2012-12-07,10:45:00,3.6590,3.6590,3.6590,3.6590,2
2012-12-07,10:50:00,3.6580,3.6580,3.6580,3.6580,1
2012-12-07,10:55:00,3.6610,3.6610,3.6610,3.6610,1
2012-12-07,11:05:00,3.6600,3.6600,3.6600,3.6600,1
2012-12-07,11:15:00,3.6600,3.6610,3.6600,3.6610,2
2012-12-07,11:20:00,3.6600,3.6610,3.6600,3.6610,18
2012-12-07,11:25:00,3.6620,3.6620,3.6590,3.6610,3
2012-12-07,11:30:00,3.6620,3.6630,3.6620,3.6630,24
2012-12-07,11:35:00,3.6630,3.6630,3.6620,3.6620,12
2012-12-07,11:40:00,3.6630,3.6630,3.6610,3.6630,15
2012-12-07,11:45:00,3.6620,3.6630,3.6620,3.6630,6
2012-12-07,11:50:00,3.6630,3.6630,3.6630,3.6630,6
2012-12-07,11:55:00,3.6620,3.6640,3.6620,3.6630,4
2012-12-07,12:00:00,3.6620,3.6620,3.6590,3.6590,10
2012-12-07,12:05:00,3.6620,3.6620,3.6620,3.6620,3
2012-12-07,12:10:00,3.6620,3.6620,3.6620,3.6620,1
2012-12-07,12:15:00,3.6630,3.6630,3.6620,3.6630,7
2012-12-07,12:20:00,3.6640,3.6640,3.6640,3.6640,8
2012-12-07,12:25:00,3.6650,3.6650,3.6640,3.6640,30
2012-12-07,12:30:00,3.6640,3.6690,3.6630,3.6690,199
2012-12-07,12:35:00,3.6690,3.6740,3.6690,3.6730,117
2012-12-07,12:40:00,3.6710,3.6840,3.6710,3.6800,113
2012-12-07,12:45:00,3.6820,3.6840,3.6770,3.6770,85
2012-12-07,12:50:00,3.6760,3.6760,3.6740,3.6760,35
2012-12-07,12:55:00,3.6750,3.6750,3.6740,3.6740,22
2012-12-07,13:00:00,3.6740,3.6740,3.6710,3.6710,25
2012-12-07,13:05:00,3.6700,3.6720,3.6700,3.6720,21
2012-12-07,13:10:00,3.6720,3.6730,3.6710,3.6730,16
2012-12-07,13:15:00,3.6740,3.6740,3.6720,3.6720,16
2012-12-07,13:20:00,3.6710,3.6710,3.6680,3.6690,40
2012-12-07,13:25:00,3.6690,3.6710,3.6690,3.6700,12
2012-12-07,13:30:00,3.6710,3.6710,3.6700,3.6700,8
2012-12-07,13:35:00,3.6710,3.6710,3.6700,3.6700,18
2012-12-07,13:40:00,3.6710,3.6710,3.6690,3.6700,9
2012-12-07,13:45:00,3.6710,3.6710,3.6710,3.6710,1
2012-12-07,13:50:00,3.6710,3.6710,3.6680,3.6680,13
2012-12-07,13:55:00,3.6710,3.6710,3.6700,3.6700,3
2012-12-07,14:00:00,3.6680,3.6710,3.6670,3.6710,23
2012-12-07,14:05:00,3.6710,3.6710,3.6690,3.6700,45
2012-12-07,14:10:00,3.6690,3.6710,3.6680,3.6690,68
2012-12-07,14:15:00,3.6690,3.6710,3.6670,3.6670,34
2012-12-07,14:20:00,3.6670,3.6710,3.6670,3.6710,15
2012-12-07,14:25:00,3.6700,3.6700,3.6700,3.6700,10
2012-12-07,14:30:00,3.6690,3.6700,3.6690,3.6700,7
2012-12-07,14:35:00,3.6700,3.6700,3.6700,3.6700,3
2012-12-07,14:40:00,3.6690,3.6700,3.6690,3.6700,8
2012-12-07,14:45:00,3.6710,3.6710,3.6710,3.6710,1
2012-12-07,14:50:00,3.6710,3.6710,3.6700,3.6700,7
2012-12-07,14:55:00,3.6690,3.6700,3.6690,3.6700,3
2012-12-07,15:00:00,3.6690,3.6690,3.6690,3.6690,1
2012-12-07,15:05:00,3.6680,3.6680,3.6680,3.6680,2
2012-12-07,15:10:00,3.6690,3.6690,3.6680,3.6690,15
2012-12-07,15:15:00,3.6680,3.6690,3.6680,3.6680,11
2012-12-07,15:20:00,3.6670,3.6670,3.6670,3.6670,4
2012-12-07,15:25:00,3.6700,3.6710,3.6700,3.6710,15
2012-12-07,15:30:00,3.6700,3.6700,3.6670,3.6680,16
2012-12-07,15:35:00,3.6650,3.6650,3.6630,3.6630,13
2012-12-07,15:40:00,3.6640,3.6640,3.6630,3.6630,27
2012-12-07,15:45:00,3.6610,3.6630,3.6600,3.6600,8
2012-12-07,15:50:00,3.6600,3.6600,3.6540,3.6590,51
2012-12-07,15:55:00,3.6600,3.6600,3.6580,3.6580,4
2012-12-07,16:00:00,3.6580,3.6590,3.6570,3.6590,9
2012-12-07,16:05:00,3.6600,3.6600,3.6570,3.6580,27
2012-12-07,16:10:00,3.6590,3.6590,3.6570,3.6570,3
2012-12-07,16:15:00,3.6580,3.6590,3.6570,3.6570,10
2012-12-07,16:20:00,3.6560,3.6560,3.6510,3.6510,30
2012-12-07,16:25:00,3.6510,3.6520,3.6490,3.6510,25
2012-12-07,16:30:00,3.6510,3.6540,3.6510,3.6520,17
2012-12-07,16:35:00,3.6520,3.6530,3.6510,3.6530,32
2012-12-07,16:40:00,3.6530,3.6540,3.6520,3.6530,57
2012-12-07,16:45:00,3.6540,3.6550,3.6520,3.6530,74
2012-12-07,16:50:00,3.6540,3.6560,3.6530,3.6560,105
2012-12-07,16:55:00,3.6570,3.6630,3.6550,3.6630,107
2012-12-07,17:00:00,3.6650,3.6700,3.6650,3.6690,64
2012-12-07,17:05:00,3.6680,3.6700,3.6630,3.6670,72
2012-12-07,17:10:00,3.6690,3.6690,3.6660,3.6670,39
2012-12-07,17:15:00,3.6680,3.6700,3.6680,3.6690,68
2012-12-07,17:20:00,3.6680,3.6680,3.6630,3.6660,45
2012-12-07,17:25:00,3.6660,3.6690,3.6660,3.6690,61
2012-12-07,17:30:00,3.6690,3.6690,3.6670,3.6690,30
2012-12-07,17:35:00,3.6700,3.6700,3.6690,3.6700,44
2012-12-07,17:40:00,3.6690,3.6690,3.6680,3.6680,20
2012-12-07,17:45:00,3.6680,3.6680,3.6640,3.6650,36
2012-12-07,17:50:00,3.6680,3.6700,3.6680,3.6700,21
2012-12-07,17:55:00,3.6690,3.6700,3.6660,3.6660,30
2012-12-07,18:00:00,3.6660,3.6710,3.6660,3.6710,29
2012-12-07,18:05:00,3.6680,3.6700,3.6660,3.6670,50
2012-12-07,18:10:00,3.6670,3.6690,3.6660,3.6660,20
2012-12-07,18:15:00,3.6660,3.6680,3.6500,3.6510,101
2012-12-07,18:20:00,3.6520,3.6590,3.6510,3.6520,88
2012-12-07,18:25:00,3.6530,3.6530,3.6450,3.6470,116
2012-12-07,18:30:00,3.6470,3.6480,3.6390,3.6400,41
2012-12-07,18:35:00,3.6410,3.6520,3.6400,3.6470,96
2012-12-07,18:40:00,3.6460,3.6460,3.6350,3.6390,100
2012-12-07,18:45:00,3.6390,3.6440,3.6370,3.6430,56
2012-12-07,18:50:00,3.6420,3.6460,3.6420,3.6460,20
2012-12-07,18:55:00,3.6450,3.6470,3.6440,3.6470,11
2012-12-07,19:00:00,3.6470,3.6500,3.6360,3.6370,173
2012-12-07,19:05:00,3.6370,3.6470,3.6370,3.6410,82
2012-12-07,19:10:00,3.6380,3.6380,3.6300,3.6370,205
2012-12-07,19:15:00,3.6370,3.6370,3.6360,3.6370,20
2012-12-07,19:20:00,3.6360,3.6440,3.6350,3.6430,64
2012-12-07,19:25:00,3.6430,3.6440,3.6400,3.6430,65
2012-12-07,19:30:00,3.6440,3.6440,3.6350,3.6360,84
2012-12-07,19:35:00,3.6350,3.6370,3.6300,3.6310,125
2012-12-07,19:40:00,3.6330,3.6360,3.6300,3.6360,109
2012-12-07,19:45:00,3.6360,3.6360,3.6320,3.6330,19
2012-12-07,19:50:00,3.6330,3.6410,3.6330,3.6410,41
2012-12-07,19:55:00,3.6410,3.6500,3.6410,3.6500,196
2012-12-07,20:00:00,3.6500,3.6520,3.6500,3.6520,88
2012-12-07,20:05:00,3.6510,3.6540,3.6480,3.6490,129
2012-12-07,20:10:00,3.6490,3.6540,3.6490,3.6510,58
2012-12-07,20:15:00,3.6500,3.6520,3.6490,3.6500,49
2012-12-07,20:20:00,3.6490,3.6490,3.6450,3.6450,52
2012-12-07,20:25:00,3.6470,3.6580,3.6470,3.6580,117
2012-12-07,20:30:00,3.6580,3.6580,3.6500,3.6500,95
2012-12-07,20:35:00,3.6520,3.6530,3.6470,3.6500,128
2012-12-07,20:40:00,3.6510,3.6550,3.6490,3.6490,54
2012-12-07,20:45:00,3.6500,3.6520,3.6390,3.6400,212
2012-12-07,20:50:00,3.6410,3.6550,3.6410,3.6540,215
2012-12-07,20:55:00,3.6530,3.6530,3.6410,3.6450,109
2012-12-07,21:00:00,3.6450,3.6450,3.6370,3.6430,172
2012-12-07,21:05:00,3.6420,3.6420,3.6330,3.6350,230
2012-12-07,21:10:00,3.6350,3.6370,3.6250,3.6290,571
2012-12-07,21:15:00,3.6290,3.6370,3.6280,3.6340,498
2012-12-07,21:20:00,3.6350,3.6370,3.6250,3.6260,582
2012-12-07,21:25:00,3.6270,3.6300,3.6200,3.6240,657
2012-12-07,21:30:00,3.6250,3.6320,3.6150,3.6180,504
2012-12-07,21:35:00,3.6190,3.6270,3.6170,3.6190,514
2012-12-07,21:40:00,3.6190,3.6280,3.6180,3.6240,506
2012-12-07,21:45:00,3.6250,3.6320,3.6230,3.6280,502
2012-12-07,21:50:00,3.6290,3.6440,3.6280,3.6410,894
2012-12-07,21:55:00,3.6420,3.6500,3.6340,3.6350,888
2012-12-07,22:00:00,3.6360,3.6550,3.6320,3.6450,1528
2012-12-07,22:05:00,3.6460,3.6620,3.6450,3.6520,1556
2012-12-07,22:10:00,3.6520,3.6520,3.6330,3.6350,1209
2012-12-07,22:15:00,3.6360,3.6400,3.6330,3.6360,552
2012-12-07,22:20:00,3.6360,3.6430,3.6350,3.6370,335
2012-12-07,22:25:00,3.6370,3.6480,3.6320,3.6450,547
2012-12-07,22:30:00,3.6450,3.6480,3.6380,3.6380,282
2012-12-07,22:35:00,3.6390,3.6450,3.6390,3.6440,349
2012-12-07,22:40:00,3.6450,3.6540,3.6440,3.6510,751
2012-12-07,22:45:00,3.6510,3.6580,3.6500,3.6550,439
2012-12-07,22:50:00,3.6550,3.6600,3.6500,3.6500,741
2012-12-07,22:55:00,3.6500,3.6600,3.6500,3.6590,610
2012-12-07,23:00:00,3.6600,3.6710,3.6580,3.6640,1598
2012-12-07,23:05:00,3.6640,3.6760,3.6630,3.6650,1456
2012-12-07,23:10:00,3.6650,3.6660,3.6540,3.6550,711
2012-12-07,23:15:00,3.6550,3.6640,3.6540,3.6620,329
2012-12-07,23:20:00,3.6620,3.6770,3.6610,3.6700,910
2012-12-07,23:25:00,3.6690,3.6780,3.6690,3.6730,282
2012-12-07,23:30:00,3.6740,3.6800,3.6710,3.6750,499
2012-12-07,23:35:00,3.6750,3.6840,3.6700,3.6720,755
2012-12-07,23:40:00,3.6720,3.6770,3.6710,3.6740,245
2012-12-07,23:45:00,3.6740,3.6770,3.6630,3.6650,672
2012-12-07,23:50:00,3.6650,3.6650,3.6590,3.6590,524
2012-12-07,23:55:00,3.6590,3.6600,3.6390,3.6440,1480
2012-12-08,00:00:00,3.6440,3.6480,3.6430,3.6450,502
2012-12-08,00:05:00,3.6460,3.6500,3.6390,3.6480,746
2012-12-08,00:10:00,3.6480,3.6540,3.6440,3.6470,440
2012-12-08,00:15:00,3.6460,3.6480,3.6410,3.6430,338
2012-12-08,00:20:00,3.6430,3.6520,3.6430,3.6500,284
2012-12-08,00:25:00,3.6500,3.6500,3.6320,3.6370,1219
2012-12-08,00:30:00,3.6360,3.6410,3.6310,3.6320,1039
2012-12-08,00:35:00,3.6330,3.6390,3.6310,3.6370,506
2012-12-08,00:40:00,3.6360,3.6430,3.6360,3.6370,261
2012-12-08,00:45:00,3.6360,3.6390,3.6310,3.6340,626
2012-12-08,00:50:00,3.6330,3.6360,3.6260,3.6290,680
2012-12-08,00:55:00,3.6290,3.6310,3.6260,3.6280,239
2012-12-08,01:00:00,3.6270,3.6300,3.6250,3.6280,360
2012-12-08,01:05:00,3.6290,3.6370,3.6290,3.6370,710
2012-12-08,01:10:00,3.6380,3.6420,3.6310,3.6340,813
2012-12-08,01:15:00,3.6330,3.6330,3.6200,3.6200,941
2012-12-08,01:20:00,3.6200,3.6210,3.6080,3.6120,3252
2012-12-08,01:25:00,3.6120,3.6120,3.5970,3.6050,2655
2012-12-08,01:30:00,3.6040,3.6060,3.5870,3.5960,1175
2012-12-08,01:35:00,3.5970,3.6020,3.5910,3.5920,632
2012-12-08,01:40:00,3.5920,3.5940,3.5800,3.5840,1971
2012-12-08,01:45:00,3.5830,3.5990,3.5820,3.5960,1566
2012-12-08,01:50:00,3.5950,3.6000,3.5880,3.5990,524
2012-12-08,01:55:00,3.5990,3.6030,3.5960,3.6000,693
2012-12-08,02:00:00,3.5990,3.6010,3.5910,3.5930,657
2012-12-08,02:05:00,3.5930,3.5950,3.5850,3.5890,495
2012-12-08,02:10:00,3.5890,3.5940,3.5890,3.5900,355
2012-12-08,02:15:00,3.5910,3.6010,3.5890,3.5920,698
2012-12-08,02:20:00,3.5930,3.5960,3.5880,3.5910,361
2012-12-08,02:25:00,3.5910,3.5930,3.5880,3.5930,441
2012-12-08,02:30:00,3.5930,3.5990,3.5920,3.5950,739
2012-12-08,02:35:00,3.5960,3.5970,3.5930,3.5970,481
2012-12-08,02:40:00,3.5970,3.6000,3.5960,3.5970,227
2012-12-08,02:45:00,3.5970,3.6000,3.5940,3.5960,231
2012-12-08,02:50:00,3.5950,3.5970,3.5880,3.5890,576
2012-12-08,02:55:00,3.5900,3.5960,3.5890,3.5960,312
2012-12-08,03:00:00,3.5950,3.5990,3.5890,3.5910,584
2012-12-08,03:05:00,3.5900,3.5910,3.5700,3.5800,2288
2012-12-08,03:10:00,3.5800,3.5840,3.5780,3.5840,495
2012-12-08,03:15:00,3.5830,3.5870,3.5630,3.5640,2073
2012-12-08,03:20:00,3.5640,3.5720,3.5580,3.5710,2324
2012-12-08,03:25:00,3.5700,3.5720,3.5460,3.5500,5000
2012-12-08,03:30:00,3.5510,3.5570,3.5500,3.5550,1338
2012-12-08,03:35:00,3.5530,3.5570,3.5530,3.5560,301
2012-12-08,03:40:00,3.5560,3.5580,3.5550,3.5570,236
2012-12-08,03:45:00,3.5570,3.5580,3.5560,3.5580,116
2012-12-08,03:50:00,3.5570,3.5580,3.5550,3.5570,176
2012-12-08,03:55:00,3.5570,3.5580,3.5550,3.5570,216
2012-12-08,04:00:00,3.5560,3.5580,3.5540,3.5570,256
2012-12-08,04:05:00,3.5560,3.5580,3.5520,3.5530,380
2012-12-08,04:10:00,3.5520,3.5530,3.5490,3.5500,283
2012-12-08,04:15:00,3.5490,3.5510,3.5490,3.5510,144
2012-12-08,04:20:00,3.5510,3.5530,3.5500,3.5510,160
2012-12-08,04:25:00,3.5510,3.5510,3.5440,3.5460,326
2012-12-08,04:30:00,3.5450,3.5450,3.5410,3.5450,312
2012-12-08,04:35:00,3.5450,3.5500,3.5450,3.5450,198
2012-12-08,04:40:00,3.5440,3.5480,3.5440,3.5460,155
2012-12-08,04:45:00,3.5450,3.5490,3.5450,3.5480,134
2012-12-08,04:50:00,3.5480,3.5530,3.5470,3.5520,152
2012-12-08,04:55:00,3.5520,3.5540,3.5510,3.5520,172
2012-12-08,05:00:00,3.5530,3.5540,3.5470,3.5480,116
2012-12-08,05:05:00,3.5470,3.5470,3.5440,3.5460,138
2012-12-08,05:10:00,3.5450,3.5500,3.5450,3.5500,128
2012-12-08,05:15:00,3.5480,3.5510,3.5480,3.5480,62
2012-12-08,05:20:00,3.5480,3.5480,3.5440,3.5470,109
2012-12-08,05:25:00,3.5470,3.5470,3.5430,3.5450,73
2012-12-08,05:30:00,3.5460,3.5510,3.5460,3.5460,81
2012-12-08,05:35:00,3.5450,3.5470,3.5410,3.5440,68
2012-12-08,05:40:00,3.5430,3.5480,3.5430,3.5450,85
2012-12-08,05:45:00,3.5440,3.5450,3.5410,3.5440,57
2012-12-08,05:50:00,3.5440,3.5440,3.5420,3.5420,45
2012-12-08,05:55:00,3.5430,3.5430,3.5400,3.5430,67
2012-12-08,06:00:00,3.5440,3.5440,3.5430,3.5440,29
2012-12-08,06:05:00,3.5440,3.5450,3.5430,3.5430,38
2012-12-08,06:10:00,3.5420,3.5450,3.5390,3.5450,142
2012-12-10,07:00:00,3.5190,3.5200,3.4890,3.4910,713
2012-12-10,07:05:00,3.4910,3.4920,3.4790,3.4820,384
2012-12-10,07:10:00,3.4830,3.4870,3.4810,3.4810,108
2012-12-10,07:15:00,3.4800,3.4870,3.4800,3.4860,104
2012-12-10,07:20:00,3.4870,3.4890,3.4800,3.4860,221
2012-12-10,07:25:00,3.4840,3.4890,3.4840,3.4890,164
2012-12-10,07:30:00,3.4890,3.4900,3.4870,3.4880,70
2012-12-10,07:35:00,3.4860,3.4880,3.4850,3.4860,73
2012-12-10,07:40:00,3.4860,3.4900,3.4850,3.4890,97
2012-12-10,07:45:00,3.4890,3.4900,3.4880,3.4880,41
2012-12-10,07:50:00,3.4880,3.4900,3.4870,3.4870,37
2012-12-10,07:55:00,3.4900,3.4910,3.4880,3.4900,16
2012-12-10,08:00:00,3.4900,3.4940,3.4900,3.4940,59
2012-12-10,08:05:00,3.4940,3.4940,3.4890,3.4900,16
2012-12-10,08:10:00,3.4930,3.4930,3.4920,3.4920,14
2012-12-10,08:15:00,3.4920,3.4930,3.4910,3.4920,12
2012-12-10,08:20:00,3.4920,3.4920,3.4900,3.4900,11
2012-12-10,08:25:00,3.4900,3.4900,3.4870,3.4890,23
2012-12-10,08:30:00,3.4900,3.4910,3.4900,3.4910,26
2012-12-10,08:35:00,3.4920,3.4920,3.4910,3.4910,21
2012-12-10,08:40:00,3.4920,3.4930,3.4920,3.4930,10
2012-12-10,08:45:00,3.4920,3.4940,3.4920,3.4940,11
2012-12-10,08:50:00,3.4930,3.4930,3.4930,3.4930,2
2012-12-10,08:55:00,3.4930,3.4930,3.4920,3.4920,4
2012-12-10,09:00:00,3.4920,3.4920,3.4920,3.4920,1
2012-12-10,09:05:00,3.4930,3.4940,3.4930,3.4940,10
2012-12-10,09:10:00,3.4950,3.4950,3.4930,3.4940,8
2012-12-10,09:15:00,3.4940,3.4950,3.4940,3.4940,8
2012-12-10,09:20:00,3.4940,3.4940,3.4940,3.4940,1
2012-12-10,09:25:00,3.4940,3.4950,3.4900,3.4950,80
2012-12-10,09:30:00,3.4900,3.4950,3.4900,3.4950,6
2012-12-10,09:35:00,3.4930,3.4930,3.4930,3.4930,1
2012-12-10,09:40:00,3.4940,3.4940,3.4940,3.4940,3
2012-12-10,09:45:00,3.4930,3.4950,3.4930,3.4950,127
2012-12-10,09:50:00,3.4950,3.4960,3.4940,3.4940,9
2012-12-10,09:55:00,3.4950,3.4960,3.4930,3.4940,15
2012-12-10,10:00:00,3.4940,3.4950,3.4900,3.4910,55
2012-12-10,10:05:00,3.4900,3.4910,3.4900,3.4910,16
2012-12-10,10:10:00,3.4940,3.4940,3.4920,3.4920,2
2012-12-10,10:15:00,3.4910,3.4920,3.4910,3.4920,3
2012-12-10,10:20:00,3.4930,3.4930,3.4870,3.4880,75
2012-12-10,10:25:00,3.4870,3.4880,3.4860,3.4880,10
2012-12-10,10:30:00,3.4870,3.4920,3.4870,3.4920,37
2012-12-10,10:35:00,3.4920,3.4930,3.4850,3.4910,133
2012-12-10,10:40:00,3.4910,3.4940,3.4900,3.4900,66
2012-12-10,10:45:00,3.4950,3.4950,3.4900,3.4920,11
2012-12-10,10:55:00,3.4900,3.4900,3.4860,3.4870,19
2012-12-10,11:00:00,3.4900,3.4920,3.4900,3.4910,10
2012-12-10,11:05:00,3.4910,3.4920,3.4880,3.4900,27
2012-12-10,11:10:00,3.4920,3.4930,3.4920,3.4920,10
2012-12-10,11:15:00,3.4930,3.4940,3.4830,3.4830,69
2012-12-10,11:20:00,3.4870,3.4880,3.4870,3.4870,6
2012-12-10,11:25:00,3.4890,3.4950,3.4890,3.4950,57
2012-12-10,11:30:00,3.4950,3.4960,3.4920,3.4930,22
2012-12-10,11:35:00,3.4930,3.4930,3.4920,3.4930,11
2012-12-10,11:40:00,3.4930,3.4950,3.4930,3.4940,16
2012-12-10,11:45:00,3.4940,3.4950,3.4920,3.4940,9
2012-12-10,11:50:00,3.4960,3.4970,3.4930,3.4940,25
2012-12-10,11:55:00,3.4940,3.4940,3.4940,3.4940,5
2012-12-10,12:00:00,3.4950,3.4950,3.4930,3.4930,9
2012-12-10,12:05:00,3.4950,3.4950,3.4940,3.4940,4
2012-12-10,12:10:00,3.4940,3.4940,3.4930,3.4940,3
2012-12-10,12:15:00,3.4940,3.4950,3.4930,3.4930,8
2012-12-10,12:20:00,3.4930,3.4960,3.4920,3.4960,37
2012-12-10,12:25:00,3.4950,3.4950,3.4890,3.4900,72
2012-12-10,12:30:00,3.4900,3.4950,3.4900,3.4900,130
2012-12-10,12:35:00,3.4890,3.4890,3.4770,3.4790,209
2012-12-10,12:40:00,3.4780,3.4850,3.4780,3.4850,32
2012-12-10,12:45:00,3.4840,3.4890,3.4840,3.4860,39
2012-12-10,12:50:00,3.4860,3.4860,3.4840,3.4850,28
2012-12-10,12:55:00,3.4850,3.4890,3.4850,3.4880,25
2012-12-10,13:00:00,3.4880,3.4890,3.4880,3.4890,4
2012-12-10,13:05:00,3.4890,3.4910,3.4890,3.4900,39
2012-12-10,13:10:00,3.4900,3.4910,3.4900,3.4900,5
2012-12-10,13:15:00,3.4910,3.4940,3.4900,3.4920,44
2012-12-10,13:20:00,3.4920,3.4930,3.4910,3.4910,18
2012-12-10,13:25:00,3.4920,3.4950,3.4910,3.4940,56
2012-12-10,13:30:00,3.4930,3.4950,3.4910,3.4920,45
2012-12-10,13:35:00,3.4910,3.4910,3.4880,3.4910,4
2012-12-10,13:40:00,3.4900,3.4900,3.4900,3.4900,1
2012-12-10,13:45:00,3.4900,3.4900,3.4880,3.4880,8
2012-12-10,13:50:00,3.4880,3.4880,3.4860,3.4870,5
2012-12-10,13:55:00,3.4860,3.4860,3.4820,3.4840,28
2012-12-10,14:00:00,3.4850,3.4880,3.4840,3.4840,26
2012-12-10,14:05:00,3.4860,3.4880,3.4860,3.4870,24
2012-12-10,14:10:00,3.4890,3.4910,3.4860,3.4910,29
2012-12-10,14:15:00,3.4910,3.4920,3.4910,3.4920,15
2012-12-10,14:20:00,3.4900,3.4910,3.4880,3.4890,18
2012-12-10,14:25:00,3.4890,3.4920,3.4890,3.4920,5
2012-12-10,14:30:00,3.4900,3.4910,3.4900,3.4910,7
2012-12-10,14:35:00,3.4920,3.4920,3.4920,3.4920,2
2012-12-10,14:40:00,3.4920,3.4920,3.4910,3.4910,15
2012-12-10,14:45:00,3.4910,3.4910,3.4900,3.4910,16
2012-12-10,14:50:00,3.4920,3.4920,3.4910,3.4920,7
2012-12-10,14:55:00,3.4910,3.4920,3.4910,3.4920,5
2012-12-10,15:00:00,3.4910,3.4910,3.4880,3.4910,32
2012-12-10,15:05:00,3.4910,3.4910,3.4890,3.4910,15
2012-12-10,15:10:00,3.4910,3.4920,3.4900,3.4910,15
2012-12-10,15:15:00,3.4920,3.4920,3.4900,3.4900,12
2012-12-10,15:20:00,3.4880,3.4910,3.4870,3.4910,4
2012-12-10,15:25:00,3.4900,3.4910,3.4900,3.4910,9
2012-12-10,15:30:00,3.4890,3.4910,3.4890,3.4890,8
2012-12-10,15:35:00,3.4900,3.4920,3.4900,3.4920,11
2012-12-10,15:40:00,3.4910,3.4920,3.4900,3.4910,14
2012-12-10,15:45:00,3.4910,3.4920,3.4900,3.4920,13
2012-12-10,15:50:00,3.4920,3.4920,3.4910,3.4920,4
2012-12-10,15:55:00,3.4920,3.4920,3.4920,3.4920,5
2012-12-10,16:00:00,3.4920,3.4920,3.4900,3.4900,33
2012-12-10,16:05:00,3.4910,3.4910,3.4830,3.4830,93
2012-12-10,16:10:00,3.4820,3.4870,3.4820,3.4870,37
2012-12-10,16:15:00,3.4860,3.4870,3.4850,3.4870,36
2012-12-10,16:20:00,3.4870,3.4880,3.4840,3.4850,31
2012-12-10,16:25:00,3.4850,3.4880,3.4840,3.4880,25
2012-12-10,16:30:00,3.4880,3.4900,3.4870,3.4880,29
2012-12-10,16:35:00,3.4900,3.4910,3.4900,3.4900,127
2012-12-10,16:40:00,3.4900,3.4910,3.4890,3.4910,27
2012-12-10,16:45:00,3.4900,3.4910,3.4890,3.4910,18
2012-12-10,16:50:00,3.4910,3.4920,3.4900,3.4910,55
2012-12-10,16:55:00,3.4910,3.4920,3.4900,3.4920,28
2012-12-10,17:00:00,3.4910,3.4920,3.4900,3.4910,13
2012-12-10,17:05:00,3.4910,3.4920,3.4890,3.4900,24
2012-12-10,17:10:00,3.4900,3.4910,3.4870,3.4890,27
2012-12-10,17:15:00,3.4910,3.4920,3.4900,3.4910,31
2012-12-10,17:20:00,3.4910,3.4920,3.4900,3.4910,17
2012-12-10,17:25:00,3.4910,3.4920,3.4910,3.4920,10
2012-12-10,17:30:00,3.4920,3.4920,3.4910,3.4920,38
2012-12-10,17:35:00,3.4920,3.4920,3.4910,3.4910,13
2012-12-10,17:40:00,3.4900,3.4930,3.4890,3.4920,61
2012-12-10,17:45:00,3.4930,3.4930,3.4880,3.4900,72
2012-12-10,17:50:00,3.4900,3.4940,3.4900,3.4940,93
2012-12-10,17:55:00,3.4940,3.4950,3.4930,3.4940,30
2012-12-10,18:00:00,3.4930,3.4960,3.4920,3.4960,50
2012-12-10,18:05:00,3.4960,3.4970,3.4950,3.4950,41
2012-12-10,18:10:00,3.4970,3.4970,3.4940,3.4940,51
2012-12-10,18:15:00,3.4950,3.4970,3.4940,3.4960,47
2012-12-10,18:20:00,3.4960,3.4960,3.4920,3.4920,26
2012-12-10,18:25:00,3.4930,3.5020,3.4930,3.5020,165
2012-12-10,18:30:00,3.5030,3.5040,3.5010,3.5030,52
2012-12-10,18:35:00,3.5020,3.5030,3.5010,3.5030,10
2012-12-10,18:40:00,3.5020,3.5030,3.5010,3.5010,28
2012-12-10,18:45:00,3.5010,3.5020,3.4980,3.5000,27
2012-12-10,18:50:00,3.5000,3.5010,3.4990,3.5010,10
2012-12-10,18:55:00,3.5010,3.5030,3.5010,3.5020,25
2012-12-10,19:00:00,3.5010,3.5010,3.4980,3.4990,23
2012-12-10,19:05:00,3.4990,3.5020,3.4970,3.4980,57
2012-12-10,19:10:00,3.4990,3.5000,3.4990,3.5000,31
2012-12-10,19:15:00,3.5000,3.5020,3.4990,3.4990,52
2012-12-10,19:20:00,3.4990,3.5010,3.4990,3.5000,20
2012-12-10,19:25:00,3.5000,3.5000,3.5000,3.5000,5
2012-12-10,19:30:00,3.4990,3.5000,3.4850,3.4860,152
2012-12-10,19:35:00,3.4850,3.4890,3.4830,3.4880,121
2012-12-10,19:40:00,3.4880,3.4880,3.4840,3.4840,32
2012-12-10,19:45:00,3.4830,3.4840,3.4770,3.4770,143
2012-12-10,19:50:00,3.4780,3.4860,3.4780,3.4850,138
2012-12-10,19:55:00,3.4860,3.4930,3.4840,3.4930,111
2012-12-10,20:00:00,3.4930,3.5030,3.4930,3.4930,290
2012-12-10,20:05:00,3.4930,3.4960,3.4920,3.4960,32
2012-12-10,20:10:00,3.4970,3.4990,3.4910,3.4960,94
2012-12-10,20:15:00,3.4940,3.4940,3.4890,3.4890,147
2012-12-10,20:20:00,3.4900,3.4910,3.4790,3.4840,291
2012-12-10,20:25:00,3.4840,3.4910,3.4840,3.4910,100
2012-12-10,20:30:00,3.4900,3.4900,3.4860,3.4880,73
2012-12-10,20:35:00,3.4870,3.4870,3.4710,3.4740,499
2012-12-10,20:40:00,3.4740,3.4870,3.4720,3.4740,425
2012-12-10,20:45:00,3.4750,3.4760,3.4700,3.4700,407
2012-12-10,20:50:00,3.4710,3.4760,3.4700,3.4750,241
2012-12-10,20:55:00,3.4750,3.4800,3.4750,3.4800,111
2012-12-10,21:00:00,3.4800,3.4840,3.4760,3.4820,322
2012-12-10,21:05:00,3.4820,3.4830,3.4730,3.4780,506
2012-12-10,21:10:00,3.4790,3.4790,3.4560,3.4590,1679
2012-12-10,21:15:00,3.4590,3.4590,3.4510,3.4540,1505
2012-12-10,21:20:00,3.4530,3.4570,3.4470,3.4490,1489
2012-12-10,21:25:00,3.4500,3.4530,3.4480,3.4530,703
2012-12-10,21:30:00,3.4530,3.4570,3.4410,3.4450,1537
2012-12-10,21:35:00,3.4440,3.4480,3.4410,3.4430,672
2012-12-10,21:40:00,3.4440,3.4480,3.4420,3.4440,606
2012-12-10,21:45:00,3.4450,3.4450,3.4330,3.4390,1540
2012-12-10,21:50:00,3.4390,3.4470,3.4370,3.4430,1021
2012-12-10,21:55:00,3.4440,3.4470,3.4390,3.4420,1074
2012-12-10,22:00:00,3.4430,3.4460,3.4330,3.4420,2873
2012-12-10,22:05:00,3.4410,3.4480,3.4390,3.4480,1719
2012-12-10,22:10:00,3.4470,3.4550,3.4450,3.4510,2146
2012-12-10,22:15:00,3.4500,3.4530,3.4380,3.4410,2051
2012-12-10,22:20:00,3.4410,3.4480,3.4400,3.4440,758
2012-12-10,22:25:00,3.4430,3.4560,3.4410,3.4550,1295
2012-12-10,22:30:00,3.4550,3.4610,3.4520,3.4570,1233
2012-12-10,22:35:00,3.4580,3.4600,3.4530,3.4550,497
2012-12-10,22:40:00,3.4540,3.4640,3.4530,3.4600,994
2012-12-10,22:45:00,3.4590,3.4650,3.4590,3.4600,585
2012-12-10,22:50:00,3.4600,3.4600,3.4480,3.4500,1222
2012-12-10,22:55:00,3.4500,3.4570,3.4450,3.4560,1023
2012-12-10,23:00:00,3.4570,3.4610,3.4540,3.4580,884
2012-12-10,23:05:00,3.4580,3.4580,3.4480,3.4560,757
2012-12-10,23:10:00,3.4550,3.4600,3.4530,3.4540,527
2012-12-10,23:15:00,3.4540,3.4670,3.4520,3.4670,1194
2012-12-10,23:20:00,3.4680,3.4690,3.4610,3.4640,949
2012-12-10,23:25:00,3.4650,3.4730,3.4640,3.4670,704
2012-12-10,23:30:00,3.4680,3.4730,3.4650,3.4700,527
2012-12-10,23:35:00,3.4700,3.4710,3.4580,3.4620,1272
2012-12-10,23:40:00,3.4610,3.4610,3.4490,3.4540,1406
2012-12-10,23:45:00,3.4540,3.4550,3.4420,3.4460,1712
2012-12-10,23:50:00,3.4450,3.4490,3.4440,3.4470,579
2012-12-10,23:55:00,3.4470,3.4470,3.4420,3.4450,430
2012-12-11,00:00:00,3.4450,3.4480,3.4380,3.4390,1543
2012-12-11,00:05:00,3.4390,3.4460,3.4380,3.4450,622
2012-12-11,00:10:00,3.4460,3.4460,3.4360,3.4380,826
2012-12-11,00:15:00,3.4380,3.4390,3.4300,3.4320,1515
2012-12-11,00:20:00,3.4320,3.4430,3.4320,3.4410,1181
2012-12-11,00:25:00,3.4400,3.4510,3.4400,3.4470,1100
2012-12-11,00:30:00,3.4470,3.4510,3.4380,3.4480,1075
2012-12-11,00:35:00,3.4480,3.4500,3.4370,3.4460,1341
2012-12-11,00:40:00,3.4450,3.4450,3.4320,3.4380,1561
2012-12-11,00:45:00,3.4370,3.4370,3.4300,3.4300,626
2012-12-11,00:50:00,3.4310,3.4380,3.4310,3.4380,664
2012-12-11,00:55:00,3.4380,3.4380,3.4260,3.4270,1042
2012-12-11,01:00:00,3.4270,3.4280,3.4150,3.4190,2584
2012-12-11,01:05:00,3.4180,3.4260,3.4170,3.4250,752
2012-12-11,01:10:00,3.4260,3.4270,3.4210,3.4260,546
2012-12-11,01:15:00,3.4270,3.4340,3.4250,3.4340,911
2012-12-11,01:20:00,3.4340,3.4340,3.4260,3.4300,369
2012-12-11,01:25:00,3.4310,3.4370,3.4300,3.4330,801
2012-12-11,01:30:00,3.4320,3.4350,3.4300,3.4300,725
2012-12-11,01:35:00,3.4310,3.4320,3.4280,3.4280,282
2012-12-11,01:40:00,3.4270,3.4270,3.4190,3.4200,716
2012-12-11,01:45:00,3.4200,3.4290,3.4190,3.4260,651
2012-12-11,01:50:00,3.4260,3.4330,3.4240,3.4250,561
2012-12-11,01:55:00,3.4250,3.4270,3.4240,3.4240,182
2012-12-11,02:00:00,3.4240,3.4250,3.4190,3.4230,353
2012-12-11,02:05:00,3.4230,3.4270,3.4190,3.4220,285
2012-12-11,02:10:00,3.4220,3.4320,3.4220,3.4320,506
2012-12-11,02:15:00,3.4320,3.4370,3.4300,3.4360,798
2012-12-11,02:20:00,3.4370,3.4420,3.4340,3.4370,581
2012-12-11,02:25:00,3.4360,3.4450,3.4360,3.4420,610
2012-12-11,02:30:00,3.4430,3.4470,3.4380,3.4470,565
2012-12-11,02:35:00,3.4470,3.4470,3.4400,3.4420,354
2012-12-11,02:40:00,3.4420,3.4460,3.4420,3.4430,339
2012-12-11,02:45:00,3.4430,3.4460,3.4400,3.4450,403
2012-12-11,02:50:00,3.4440,3.4490,3.4430,3.4490,337
2012-12-11,02:55:00,3.4490,3.4490,3.4390,3.4400,518
2012-12-11,03:00:00,3.4400,3.4460,3.4380,3.4410,745
2012-12-11,03:05:00,3.4410,3.4520,3.4410,3.4520,647
2012-12-11,03:10:00,3.4520,3.4610,3.4510,3.4570,1960
2012-12-11,03:15:00,3.4570,3.4620,3.4500,3.4580,2027
2012-12-11,03:20:00,3.4580,3.4640,3.4520,3.4570,1899
2012-12-11,03:25:00,3.4570,3.4670,3.4540,3.4640,4681
2012-12-11,03:30:00,3.4640,3.4660,3.4590,3.4610,778
2012-12-11,03:35:00,3.4610,3.4620,3.4530,3.4580,651
2012-12-11,03:40:00,3.4580,3.4590,3.4560,3.4580,149
2012-12-11,03:45:00,3.4580,3.4590,3.4550,3.4550,179
2012-12-11,03:50:00,3.4550,3.4590,3.4540,3.4580,196
2012-12-11,03:55:00,3.4580,3.4590,3.4580,3.4590,99
2012-12-11,04:00:00,3.4590,3.4600,3.4550,3.4590,198
2012-12-11,04:05:00,3.4590,3.4590,3.4570,3.4590,144
2012-12-11,04:10:00,3.4590,3.4590,3.4580,3.4590,142
2012-12-11,04:15:00,3.4590,3.4600,3.4590,3.4590,105
2012-12-11,04:20:00,3.4590,3.4610,3.4590,3.4600,240
2012-12-11,04:25:00,3.4600,3.4610,3.4590,3.4600,150
2012-12-11,04:30:00,3.4610,3.4610,3.4590,3.4600,94
2012-12-11,04:35:00,3.4590,3.4600,3.4560,3.4560,126
2012-12-11,04:40:00,3.4570,3.4580,3.4560,3.4560,96
2012-12-11,04:45:00,3.4560,3.4580,3.4550,3.4570,38
2012-12-11,04:50:00,3.4580,3.4580,3.4530,3.4540,119
2012-12-11,04:55:00,3.4530,3.4550,3.4490,3.4490,335
2012-12-11,05:00:00,3.4490,3.4500,3.4460,3.4460,96
2012-12-11,05:05:00,3.4470,3.4480,3.4440,3.4450,90
2012-12-11,05:10:00,3.4460,3.4470,3.4440,3.4460,43
2012-12-11,05:15:00,3.4460,3.4480,3.4440,3.4450,83
2012-12-11,05:20:00,3.4430,3.4470,3.4430,3.4440,46
2012-12-11,05:25:00,3.4450,3.4480,3.4450,3.4480,53
2012-12-11,05:30:00,3.4470,3.4480,3.4450,3.4450,69
2012-12-11,05:35:00,3.4450,3.4460,3.4380,3.4410,136
2012-12-11,05:40:00,3.4400,3.4410,3.4400,3.4400,46
2012-12-11,05:45:00,3.4390,3.4410,3.4280,3.4300,248
2012-12-11,05:50:00,3.4310,3.4330,3.4290,3.4300,135
2012-12-11,05:55:00,3.4300,3.4310,3.4290,3.4300,22
2012-12-11,06:00:00,3.4300,3.4300,3.4220,3.4220,76
2012-12-11,06:05:00,3.4210,3.4260,3.4200,3.4250,41
2012-12-11,06:10:00,3.4260,3.4290,3.4240,3.4280,78
2012-12-11,07:00:00,3.4260,3.4390,3.4250,3.4340,50
2012-12-11,07:05:00,3.4340,3.4340,3.4290,3.4300,22
2012-12-11,07:10:00,3.4300,3.4300,3.4290,3.4290,7
2012-12-11,07:15:00,3.4290,3.4300,3.4290,3.4300,2
2012-12-11,07:20:00,3.4310,3.4310,3.4290,3.4290,11
2012-12-11,07:25:00,3.4290,3.4300,3.4290,3.4300,5
2012-12-11,07:30:00,3.4290,3.4310,3.4290,3.4310,15
2012-12-11,07:35:00,3.4310,3.4320,3.4310,3.4320,11
2012-12-11,07:45:00,3.4320,3.4330,3.4300,3.4310,23
2012-12-11,07:50:00,3.4330,3.4330,3.4320,3.4320,2
2012-12-11,07:55:00,3.4320,3.4320,3.4290,3.4300,7
2012-12-11,08:00:00,3.4310,3.4310,3.4310,3.4310,1
2012-12-11,08:15:00,3.4300,3.4300,3.4300,3.4300,1
2012-12-11,08:20:00,3.4300,3.4350,3.4300,3.4340,20
2012-12-11,08:25:00,3.4350,3.4360,3.4340,3.4340,8
2012-12-11,08:30:00,3.4330,3.4350,3.4280,3.4290,15
2012-12-11,08:35:00,3.4330,3.4330,3.4330,3.4330,2
2012-12-11,08:40:00,3.4330,3.4330,3.4290,3.4290,4
2012-12-11,08:50:00,3.4320,3.4330,3.4320,3.4330,3
2012-12-11,08:55:00,3.4330,3.4330,3.4330,3.4330,2
2012-12-11,09:00:00,3.4330,3.4390,3.4320,3.4390,40
2012-12-11,09:05:00,3.4380,3.4390,3.4370,3.4390,8
2012-12-11,09:10:00,3.4390,3.4390,3.4360,3.4360,6
2012-12-11,09:15:00,3.4370,3.4370,3.4320,3.4320,9
2012-12-11,09:20:00,3.4310,3.4370,3.4310,3.4370,8
2012-12-11,09:25:00,3.4360,3.4360,3.4330,3.4330,4
2012-12-11,09:30:00,3.4350,3.4390,3.4350,3.4350,13
2012-12-11,09:35:00,3.4380,3.4400,3.4350,3.4400,5
2012-12-11,09:40:00,3.4390,3.4460,3.4390,3.4450,31
2012-12-11,09:45:00,3.4400,3.4470,3.4390,3.4450,35
2012-12-11,09:50:00,3.4430,3.4460,3.4410,3.4430,28
2012-12-11,09:55:00,3.4440,3.4460,3.4420,3.4450,20
2012-12-11,10:00:00,3.4470,3.4470,3.4410,3.4450,27
2012-12-11,10:05:00,3.4410,3.4450,3.4400,3.4450,5
2012-12-11,10:10:00,3.4450,3.4470,3.4450,3.4470,34
2012-12-11,10:15:00,3.4470,3.4480,3.4450,3.4480,10
2012-12-11,10:20:00,3.4470,3.4470,3.4470,3.4470,7
2012-12-11,10:30:00,3.4430,3.4430,3.4370,3.4410,43
2012-12-11,10:35:00,3.4400,3.4400,3.4400,3.4400,11
2012-12-11,10:40:00,3.4390,3.4430,3.4390,3.4390,28
2012-12-11,10:50:00,3.4390,3.4400,3.4390,3.4400,3
2012-12-11,10:55:00,3.4400,3.4430,3.4400,3.4430,5
2012-12-11,11:00:00,3.4400,3.4410,3.4400,3.4400,3
2012-12-11,11:10:00,3.4400,3.4400,3.4400,3.4400,1
2012-12-11,11:20:00,3.4430,3.4430,3.4400,3.4400,3
2012-12-11,11:35:00,3.4420,3.4420,3.4420,3.4420,1
2012-12-11,11:40:00,3.4410,3.4410,3.4410,3.4410,1
2012-12-11,11:45:00,3.4400,3.4400,3.4330,3.4330,17
2012-12-11,11:50:00,3.4330,3.4370,3.4330,3.4370,16
2012-12-11,11:55:00,3.4360,3.4360,3.4310,3.4310,8
2012-12-11,12:00:00,3.4340,3.4340,3.4340,3.4340,2
2012-12-11,12:05:00,3.4330,3.4330,3.4330,3.4330,1
2012-12-11,12:10:00,3.4310,3.4340,3.4310,3.4340,7
2012-12-11,12:25:00,3.4340,3.4440,3.4340,3.4440,92
2012-12-11,12:30:00,3.4450,3.4520,3.4430,3.4520,116
2012-12-11,12:35:00,3.4510,3.4600,3.4500,3.4550,236
2012-12-11,12:40:00,3.4530,3.4570,3.4520,3.4560,21
2012-12-11,12:45:00,3.4570,3.4600,3.4570,3.4580,50
2012-12-11,12:50:00,3.4580,3.4580,3.4580,3.4580,12
2012-12-11,12:55:00,3.4580,3.4620,3.4580,3.4620,101
2012-12-11,13:00:00,3.4620,3.4620,3.4570,3.4570,43
2012-12-11,13:05:00,3.4550,3.4630,3.4540,3.4630,63
2012-12-11,13:10:00,3.4630,3.4630,3.4620,3.4620,5
2012-12-11,13:15:00,3.4620,3.4620,3.4620,3.4620,1
2012-12-11,13:20:00,3.4610,3.4610,3.4600,3.4600,4
2012-12-11,13:25:00,3.4570,3.4580,3.4560,3.4560,17
2012-12-11,13:30:00,3.4580,3.4580,3.4490,3.4500,100
2012-12-11,13:40:00,3.4530,3.4540,3.4530,3.4540,6
2012-12-11,13:45:00,3.4560,3.4560,3.4560,3.4560,2
2012-12-11,13:50:00,3.4560,3.4570,3.4560,3.4560,25
2012-12-11,13:55:00,3.4570,3.4580,3.4570,3.4580,5
2012-12-11,14:00:00,3.4590,3.4590,3.4560,3.4560,31
2012-12-11,14:05:00,3.4560,3.4560,3.4510,3.4510,35
2012-12-11,14:10:00,3.4510,3.4510,3.4450,3.4490,54
2012-12-11,14:15:00,3.4500,3.4520,3.4500,3.4500,20
2012-12-11,14:20:00,3.4490,3.4520,3.4490,3.4520,2
2012-12-11,14:25:00,3.4490,3.4490,3.4490,3.4490,1
2012-12-11,14:30:00,3.4490,3.4510,3.4480,3.4510,5
2012-12-11,14:35:00,3.4500,3.4540,3.4500,3.4540,13
2012-12-11,14:40:00,3.4510,3.4530,3.4510,3.4530,17
2012-12-11,14:45:00,3.4520,3.4530,3.4520,3.4530,14
2012-12-11,14:50:00,3.4530,3.4550,3.4530,3.4550,39
2012-12-11,14:55:00,3.4540,3.4540,3.4540,3.4540,26
2012-12-11,15:00:00,3.4530,3.4550,3.4530,3.4550,32
2012-12-11,15:05:00,3.4540,3.4540,3.4530,3.4530,12
2012-12-11,15:10:00,3.4530,3.4540,3.4520,3.4530,161
2012-12-11,15:15:00,3.4530,3.4560,3.4530,3.4550,29
2012-12-11,15:20:00,3.4530,3.4540,3.4530,3.4530,46
2012-12-11,15:25:00,3.4530,3.4530,3.4520,3.4530,70
2012-12-11,15:30:00,3.4530,3.4540,3.4530,3.4540,35
2012-12-11,15:35:00,3.4540,3.4550,3.4530,3.4550,26
2012-12-11,15:40:00,3.4520,3.4550,3.4520,3.4530,23
2012-12-11,15:45:00,3.4540,3.4540,3.4530,3.4530,78
2012-12-11,15:50:00,3.4530,3.4540,3.4480,3.4500,201
2012-12-11,15:55:00,3.4510,3.4510,3.4420,3.4450,151
2012-12-11,16:00:00,3.4430,3.4470,3.4420,3.4460,14
2012-12-11,16:05:00,3.4460,3.4470,3.4460,3.4470,2
2012-12-11,16:10:00,3.4440,3.4450,3.4440,3.4440,5
2012-12-11,16:15:00,3.4430,3.4440,3.4420,3.4440,10
2012-12-11,16:20:00,3.4450,3.4450,3.4450,3.4450,1
2012-12-11,16:25:00,3.4440,3.4460,3.4430,3.4430,9
2012-12-11,16:30:00,3.4430,3.4430,3.4420,3.4420,27
2012-12-11,16:35:00,3.4420,3.4420,3.4380,3.4390,77
2012-12-11,16:40:00,3.4400,3.4410,3.4390,3.4390,65
2012-12-11,16:45:00,3.4400,3.4410,3.4360,3.4380,107
2012-12-11,16:50:00,3.4380,3.4410,3.4360,3.4390,121
2012-12-11,16:55:00,3.4400,3.4430,3.4370,3.4430,209
2012-12-11,17:00:00,3.4420,3.4490,3.4420,3.4450,123
2012-12-11,17:05:00,3.4450,3.4460,3.4430,3.4430,66
2012-12-11,17:10:00,3.4430,3.4430,3.4430,3.4430,14
2012-12-11,17:15:00,3.4430,3.4440,3.4430,3.4440,24
2012-12-11,17:20:00,3.4430,3.4440,3.4430,3.4440,39
2012-12-11,17:25:00,3.4440,3.4440,3.4430,3.4440,40
2012-12-11,17:30:00,3.4440,3.4440,3.4420,3.4440,22
2012-12-11,17:35:00,3.4440,3.4440,3.4430,3.4440,47
2012-12-11,17:40:00,3.4440,3.4440,3.4430,3.4440,36
2012-12-11,17:45:00,3.4440,3.4440,3.4440,3.4440,5
2012-12-11,17:50:00,3.4440,3.4440,3.4430,3.4430,5
2012-12-11,17:55:00,3.4440,3.4470,3.4430,3.4470,29
2012-12-11,18:00:00,3.4480,3.4480,3.4460,3.4480,6
2012-12-11,18:05:00,3.4460,3.4510,3.4460,3.4510,27
2012-12-11,18:10:00,3.4490,3.4490,3.4470,3.4470,25
2012-12-11,18:15:00,3.4460,3.4500,3.4460,3.4500,31
2012-12-11,18:20:00,3.4490,3.4510,3.4450,3.4490,37
2012-12-11,18:25:00,3.4500,3.4520,3.4500,3.4520,23
2012-12-11,18:30:00,3.4520,3.4520,3.4510,3.4510,10
2012-12-11,18:35:00,3.4500,3.4620,3.4500,3.4620,202
2012-12-11,18:40:00,3.4620,3.4670,3.4610,3.4660,116
2012-12-11,18:45:00,3.4650,3.4730,3.4640,3.4710,191
2012-12-11,18:50:00,3.4710,3.4740,3.4700,3.4700,167
2012-12-11,18:55:00,3.4700,3.4730,3.4700,3.4710,54
2012-12-11,19:00:00,3.4700,3.4730,3.4700,3.4730,179
2012-12-11,19:05:00,3.4710,3.4720,3.4710,3.4720,22
2012-12-11,19:10:00,3.4710,3.4730,3.4710,3.4720,24
2012-12-11,19:15:00,3.4720,3.4730,3.4710,3.4720,25
2012-12-11,19:20:00,3.4720,3.4720,3.4700,3.4710,50
2012-12-11,19:25:00,3.4700,3.4790,3.4700,3.4770,161
2012-12-11,19:30:00,3.4760,3.4770,3.4720,3.4740,79
2012-12-11,19:35:00,3.4740,3.4860,3.4730,3.4830,227
2012-12-11,19:40:00,3.4820,3.4940,3.4810,3.4890,344
2012-12-11,19:45:00,3.4880,3.4890,3.4850,3.4880,98
2012-12-11,19:50:00,3.4870,3.4920,3.4860,3.4910,87
2012-12-11,19:55:00,3.4910,3.4930,3.4900,3.4920,49
2012-12-11,20:00:00,3.4920,3.4940,3.4870,3.4880,148
2012-12-11,20:05:00,3.4870,3.4880,3.4770,3.4770,102
2012-12-11,20:10:00,3.4770,3.4780,3.4700,3.4700,352
2012-12-11,20:15:00,3.4700,3.4760,3.4650,3.4760,336
2012-12-11,20:20:00,3.4770,3.4840,3.4770,3.4800,243
2012-12-11,20:25:00,3.4810,3.4820,3.4790,3.4800,41
2012-12-11,20:30:00,3.4810,3.4850,3.4790,3.4830,302
2012-12-11,20:35:00,3.4830,3.4830,3.4750,3.4760,198
2012-12-11,20:40:00,3.4760,3.4760,3.4670,3.4680,324
2012-12-11,20:45:00,3.4680,3.4710,3.4650,3.4690,210
2012-12-11,20:50:00,3.4690,3.4740,3.4680,3.4710,111
2012-12-11,20:55:00,3.4710,3.4710,3.4650,3.4690,123
2012-12-11,21:00:00,3.4680,3.4700,3.4640,3.4670,205
2012-12-11,21:05:00,3.4660,3.4730,3.4640,3.4710,171
2012-12-11,21:10:00,3.4710,3.4780,3.4710,3.4750,365
2012-12-11,21:15:00,3.4750,3.4810,3.4750,3.4790,229
2012-12-11,21:20:00,3.4790,3.4850,3.4790,3.4810,303
2012-12-11,21:25:00,3.4810,3.4840,3.4700,3.4700,469
2012-12-11,21:30:00,3.4700,3.4820,3.4680,3.4740,591
2012-12-11,21:35:00,3.4760,3.4820,3.4760,3.4790,299
2012-12-11,21:40:00,3.4790,3.4820,3.4760,3.4810,328
2012-12-11,21:45:00,3.4820,3.4820,3.4680,3.4720,634
2012-12-11,21:50:00,3.4720,3.4780,3.4690,3.4770,502
2012-12-11,21:55:00,3.4780,3.4830,3.4690,3.4700,1012
2012-12-11,22:00:00,3.4700,3.4730,3.4540,3.4600,3008
2012-12-11,22:05:00,3.4590,3.4600,3.4500,3.4510,1258
2012-12-11,22:10:00,3.4500,3.4520,3.4350,3.4430,2190
2012-12-11,22:15:00,3.4430,3.4450,3.4240,3.4410,1918
2012-12-11,22:20:00,3.4410,3.4410,3.4270,3.4340,1106
2012-12-11,22:25:00,3.4330,3.4540,3.4320,3.4480,1361
2012-12-11,22:30:00,3.4490,3.4560,3.4470,3.4540,758
2012-12-11,22:35:00,3.4540,3.4580,3.4490,3.4500,809
2012-12-11,22:40:00,3.4490,3.4550,3.4470,3.4480,516
2012-12-11,22:45:00,3.4480,3.4480,3.4390,3.4400,653
2012-12-11,22:50:00,3.4410,3.4540,3.4400,3.4520,844
2012-12-11,22:55:00,3.4530,3.4530,3.4470,3.4480,407
2012-12-11,23:00:00,3.4470,3.4480,3.4420,3.4440,642
2012-12-11,23:05:00,3.4440,3.4460,3.4390,3.4410,601
2012-12-11,23:10:00,3.4400,3.4480,3.4390,3.4470,496
2012-12-11,23:15:00,3.4460,3.4470,3.4400,3.4410,369
2012-12-11,23:20:00,3.4410,3.4420,3.4150,3.4190,3117
2012-12-11,23:25:00,3.4190,3.4200,3.4100,3.4150,2859
2012-12-11,23:30:00,3.4150,3.4160,3.4010,3.4100,3075
2012-12-11,23:35:00,3.4090,3.4130,3.4070,3.4090,917
2012-12-11,23:40:00,3.4100,3.4110,3.3950,3.4080,2727
2012-12-11,23:45:00,3.4080,3.4110,3.4050,3.4090,566
2012-12-11,23:50:00,3.4100,3.4100,3.4010,3.4040,983
2012-12-11,23:55:00,3.4040,3.4060,3.3910,3.4020,2113
2012-12-12,00:00:00,3.4020,3.4100,3.3980,3.4100,899
2012-12-12,00:05:00,3.4090,3.4140,3.4070,3.4120,861
2012-12-12,00:10:00,3.4120,3.4180,3.4010,3.4020,1289
2012-12-12,00:15:00,3.4030,3.4090,3.3950,3.4090,1190
2012-12-12,00:20:00,3.4090,3.4090,3.4030,3.4070,710
2012-12-12,00:25:00,3.4070,3.4510,3.4060,3.4450,4308
2012-12-12,00:30:00,3.4450,3.4450,3.4290,3.4400,2158
2012-12-12,00:35:00,3.4400,3.4640,3.4390,3.4630,3262
2012-12-12,00:40:00,3.4610,3.4660,3.4510,3.4600,2056
2012-12-12,00:45:00,3.4600,3.4690,3.4460,3.4560,2505
2012-12-12,00:50:00,3.4550,3.4590,3.4490,3.4550,629
2012-12-12,00:55:00,3.4540,3.4550,3.4450,3.4480,617
2012-12-12,01:00:00,3.4480,3.4550,3.4460,3.4480,703
2012-12-12,01:05:00,3.4480,3.4500,3.4440,3.4490,673
2012-12-12,01:10:00,3.4490,3.4490,3.4440,3.4480,508
2012-12-12,01:15:00,3.4480,3.4530,3.4460,3.4500,476
2012-12-12,01:20:00,3.4510,3.4510,3.4460,3.4490,413
2012-12-12,01:25:00,3.4500,3.4620,3.4490,3.4590,1161
2012-12-12,01:30:00,3.4590,3.4680,3.4570,3.4630,1482
2012-12-12,01:35:00,3.4650,3.4650,3.4540,3.4600,454
2012-12-12,01:40:00,3.4590,3.4600,3.4470,3.4510,1086
2012-12-12,01:45:00,3.4520,3.4530,3.4470,3.4530,179
2012-12-12,01:50:00,3.4530,3.4530,3.4460,3.4480,332
2012-12-12,01:55:00,3.4480,3.4500,3.4460,3.4480,340
2012-12-12,02:00:00,3.4470,3.4470,3.4310,3.4370,1060
2012-12-12,02:05:00,3.4370,3.4380,3.4220,3.4270,1340
2012-12-12,02:10:00,3.4260,3.4290,3.4210,3.4260,779
2012-12-12,02:15:00,3.4250,3.4300,3.4210,3.4270,688
2012-12-12,02:20:00,3.4280,3.4320,3.4230,3.4300,558
2012-12-12,02:25:00,3.4300,3.4360,3.4300,3.4320,565
2012-12-12,02:30:00,3.4310,3.4330,3.4250,3.4250,399
2012-12-12,02:35:00,3.4240,3.4310,3.4220,3.4270,465
2012-12-12,02:40:00,3.4280,3.4330,3.4160,3.4170,905
2012-12-12,02:45:00,3.4180,3.4220,3.4120,3.4120,605
2012-12-12,02:50:00,3.4120,3.4150,3.4010,3.4100,1658
2012-12-12,02:55:00,3.4110,3.4150,3.3960,3.4110,1527
2012-12-12,03:00:00,3.4120,3.4270,3.4120,3.4230,912
2012-12-12,03:05:00,3.4230,3.4250,3.4110,3.4150,611
2012-12-12,03:10:00,3.4140,3.4210,3.4000,3.4170,1463
2012-12-12,03:15:00,3.4170,3.4200,3.4070,3.4130,611
2012-12-12,03:20:00,3.4130,3.4210,3.4110,3.4130,679
2012-12-12,03:25:00,3.4120,3.4180,3.4080,3.4100,1479
2012-12-12,03:30:00,3.4100,3.4120,3.4070,3.4100,760
2012-12-12,03:35:00,3.4090,3.4160,3.4080,3.4140,324
2012-12-12,03:40:00,3.4140,3.4140,3.4110,3.4110,111
2012-12-12,03:45:00,3.4110,3.4150,3.4100,3.4140,144
2012-12-12,03:50:00,3.4150,3.4180,3.4140,3.4140,313
2012-12-12,03:55:00,3.4140,3.4180,3.4130,3.4170,354
2012-12-12,04:00:00,3.4170,3.4170,3.4160,3.4160,141
2012-12-12,04:05:00,3.4160,3.4170,3.4160,3.4160,144
2012-12-12,04:10:00,3.4160,3.4170,3.4140,3.4150,150
2012-12-12,04:15:00,3.4140,3.4160,3.4130,3.4140,122
2012-12-12,04:20:00,3.4140,3.4150,3.4140,3.4140,39
2012-12-12,04:25:00,3.4140,3.4150,3.4120,3.4140,219
2012-12-12,04:30:00,3.4130,3.4130,3.4090,3.4110,176
2012-12-12,04:35:00,3.4110,3.4140,3.4100,3.4120,96
2012-12-12,04:40:00,3.4130,3.4150,3.4120,3.4130,94
2012-12-12,04:45:00,3.4130,3.4150,3.4130,3.4140,45
2012-12-12,04:50:00,3.4140,3.4140,3.4130,3.4140,200
2012-12-12,04:55:00,3.4140,3.4140,3.4110,3.4110,213
2012-12-12,05:00:00,3.4100,3.4110,3.4080,3.4090,130
2012-12-12,05:05:00,3.4100,3.4130,3.4100,3.4120,155
2012-12-12,05:10:00,3.4120,3.4140,3.4120,3.4130,54
2012-12-12,05:15:00,3.4120,3.4140,3.4110,3.4120,39
2012-12-12,05:20:00,3.4110,3.4140,3.4110,3.4140,43
2012-12-12,05:25:00,3.4140,3.4170,3.4130,3.4170,146
2012-12-12,05:30:00,3.4170,3.4170,3.4160,3.4170,36
2012-12-12,05:35:00,3.4120,3.4190,3.4120,3.4170,24
2012-12-12,05:40:00,3.4160,3.4160,3.4120,3.4160,49
2012-12-12,05:45:00,3.4150,3.4200,3.4150,3.4200,43
2012-12-12,05:50:00,3.4210,3.4220,3.4200,3.4210,56
2012-12-12,05:55:00,3.4220,3.4220,3.4200,3.4220,23
2012-12-12,06:00:00,3.4170,3.4180,3.4160,3.4180,5
2012-12-12,06:05:00,3.4200,3.4200,3.4170,3.4170,6
2012-12-12,06:10:00,3.4200,3.4200,3.4150,3.4190,22
2012-12-12,07:00:00,3.4230,3.4230,3.4180,3.4180,2
2012-12-12,07:05:00,3.4220,3.4240,3.4220,3.4240,12
2012-12-12,07:10:00,3.4240,3.4240,3.4220,3.4220,9
2012-12-12,07:15:00,3.4240,3.4260,3.4240,3.4260,23
2012-12-12,07:20:00,3.4260,3.4260,3.4250,3.4250,3
2012-12-12,07:25:00,3.4260,3.4260,3.4260,3.4260,1
2012-12-12,07:30:00,3.4260,3.4270,3.4100,3.4110,73
2012-12-12,07:35:00,3.4120,3.4120,3.4120,3.4120,17
2012-12-12,07:40:00,3.4120,3.4150,3.4120,3.4150,15
2012-12-12,07:45:00,3.4150,3.4160,3.4150,3.4160,5
2012-12-12,07:50:00,3.4150,3.4150,3.4150,3.4150,2
2012-12-12,08:05:00,3.4150,3.4160,3.4150,3.4160,10
2012-12-12,08:10:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-12,08:15:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-12,08:20:00,3.4150,3.4180,3.4140,3.4140,4
2012-12-12,08:40:00,3.4190,3.4210,3.4190,3.4210,13
2012-12-12,08:45:00,3.4200,3.4200,3.4190,3.4190,3
2012-12-12,08:50:00,3.4200,3.4200,3.4200,3.4200,1
2012-12-12,08:55:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-12,09:00:00,3.4200,3.4200,3.4200,3.4200,1
2012-12-12,09:05:00,3.4200,3.4200,3.4190,3.4190,2
2012-12-12,09:10:00,3.4180,3.4180,3.4180,3.4180,5
2012-12-12,09:15:00,3.4180,3.4180,3.4170,3.4180,9
2012-12-12,09:20:00,3.4180,3.4180,3.4180,3.4180,3
2012-12-12,09:25:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-12,09:30:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-12,09:35:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-12,09:40:00,3.4180,3.4180,3.4180,3.4180,9
2012-12-12,09:45:00,3.4190,3.4190,3.4190,3.4190,1
2012-12-12,09:50:00,3.4190,3.4190,3.4190,3.4190,2
2012-12-12,09:55:00,3.4200,3.4200,3.4200,3.4200,1
2012-12-12,10:05:00,3.4170,3.4170,3.4170,3.4170,2
2012-12-12,10:10:00,3.4160,3.4160,3.4130,3.4150,27
2012-12-12,10:15:00,3.4160,3.4160,3.4120,3.4130,13
2012-12-12,10:20:00,3.4140,3.4140,3.4140,3.4140,2
2012-12-12,10:25:00,3.4140,3.4160,3.4130,3.4160,27
2012-12-12,10:30:00,3.4170,3.4180,3.4170,3.4180,10
2012-12-12,10:35:00,3.4170,3.4170,3.4170,3.4170,2
2012-12-12,10:45:00,3.4140,3.4160,3.4140,3.4150,13
2012-12-12,10:50:00,3.4150,3.4170,3.4150,3.4170,5
2012-12-12,10:55:00,3.4180,3.4200,3.4150,3.4200,31
2012-12-12,11:00:00,3.4180,3.4220,3.4180,3.4180,9
2012-12-12,11:05:00,3.4190,3.4190,3.4190,3.4190,1
2012-12-12,11:50:00,3.4170,3.4170,3.4170,3.4170,1
2012-12-12,11:55:00,3.4180,3.4180,3.4180,3.4180,5
2012-12-12,12:00:00,3.4170,3.4170,3.4140,3.4140,10
2012-12-12,12:05:00,3.4150,3.4150,3.4150,3.4150,7
2012-12-12,12:10:00,3.4150,3.4150,3.4140,3.4140,8
2012-12-12,12:15:00,3.4140,3.4150,3.4130,3.4130,13
2012-12-12,12:20:00,3.4120,3.4130,3.4100,3.4130,23
2012-12-12,12:25:00,3.4120,3.4120,3.4100,3.4100,20
2012-12-12,12:30:00,3.4100,3.4180,3.4100,3.4150,97
2012-12-12,12:35:00,3.4150,3.4160,3.4120,3.4140,38
2012-12-12,12:40:00,3.4140,3.4150,3.4130,3.4150,30
2012-12-12,12:45:00,3.4160,3.4170,3.4130,3.4150,31
2012-12-12,12:50:00,3.4120,3.4120,3.4070,3.4080,32
2012-12-12,12:55:00,3.4070,3.4070,3.4070,3.4070,9
2012-12-12,13:00:00,3.4060,3.4060,3.4020,3.4040,60
2012-12-12,13:05:00,3.4050,3.4050,3.4050,3.4050,5
2012-12-12,13:10:00,3.4050,3.4110,3.4040,3.4040,23
2012-12-12,13:15:00,3.4070,3.4070,3.4050,3.4050,10
2012-12-12,13:20:00,3.4050,3.4070,3.4050,3.4070,15
2012-12-12,13:25:00,3.4070,3.4120,3.4070,3.4080,66
2012-12-12,13:30:00,3.4070,3.4070,3.4040,3.4050,15
2012-12-12,13:35:00,3.4060,3.4070,3.4050,3.4050,13
2012-12-12,13:40:00,3.4060,3.4060,3.4050,3.4060,6
2012-12-12,13:45:00,3.4060,3.4060,3.4060,3.4060,1
2012-12-12,13:50:00,3.4050,3.4060,3.4050,3.4050,6
2012-12-12,13:55:00,3.4060,3.4060,3.4060,3.4060,6
2012-12-12,14:05:00,3.4060,3.4060,3.4020,3.4020,16
2012-12-12,14:10:00,3.4020,3.4050,3.4020,3.4040,10
2012-12-12,14:15:00,3.4030,3.4030,3.4030,3.4030,8
2012-12-12,14:20:00,3.4040,3.4040,3.4030,3.4040,12
2012-12-12,14:25:00,3.4040,3.4050,3.4040,3.4040,33
2012-12-12,14:30:00,3.4050,3.4060,3.4050,3.4060,6
2012-12-12,14:35:00,3.4060,3.4060,3.4040,3.4040,16
2012-12-12,14:40:00,3.4040,3.4040,3.4040,3.4040,13
2012-12-12,14:45:00,3.4040,3.4040,3.4020,3.4020,14
2012-12-12,14:50:00,3.4050,3.4050,3.3980,3.3980,90
2012-12-12,14:55:00,3.3990,3.4050,3.3990,3.4040,27
2012-12-12,15:00:00,3.4050,3.4060,3.4020,3.4050,63
2012-12-12,15:05:00,3.4060,3.4080,3.4060,3.4080,39
2012-12-12,15:10:00,3.4080,3.4090,3.4040,3.4060,24
2012-12-12,15:15:00,3.4050,3.4070,3.4050,3.4070,10
2012-12-12,15:20:00,3.4080,3.4110,3.4070,3.4070,35
2012-12-12,15:25:00,3.4080,3.4080,3.4080,3.4080,1
2012-12-12,15:30:00,3.4080,3.4080,3.4080,3.4080,4
2012-12-12,15:35:00,3.4080,3.4080,3.4080,3.4080,2
2012-12-12,15:40:00,3.4080,3.4090,3.4070,3.4080,11
2012-12-12,15:45:00,3.4080,3.4080,3.4080,3.4080,1
2012-12-12,15:50:00,3.4090,3.4100,3.4090,3.4090,12
2012-12-12,15:55:00,3.4090,3.4120,3.4090,3.4090,24
2012-12-12,16:00:00,3.4100,3.4110,3.4070,3.4070,79
2012-12-12,16:05:00,3.4070,3.4090,3.4040,3.4070,73
2012-12-12,16:10:00,3.4080,3.4080,3.4040,3.4060,54
2012-12-12,16:15:00,3.4070,3.4080,3.4040,3.4060,111
2012-12-12,16:20:00,3.4080,3.4120,3.4070,3.4110,143
2012-12-12,16:25:00,3.4110,3.4130,3.4070,3.4080,67
2012-12-12,16:30:00,3.4110,3.4140,3.4090,3.4120,95
2012-12-12,16:35:00,3.4130,3.4140,3.4060,3.4100,87
2012-12-12,16:40:00,3.4110,3.4130,3.4100,3.4110,24
2012-12-12,16:45:00,3.4110,3.4130,3.4100,3.4130,32
2012-12-12,16:50:00,3.4110,3.4120,3.4090,3.4120,11
2012-12-12,16:55:00,3.4140,3.4160,3.4130,3.4130,6
2012-12-12,17:00:00,3.4160,3.4170,3.4140,3.4170,33
2012-12-12,17:05:00,3.4180,3.4230,3.4180,3.4220,126
2012-12-12,17:10:00,3.4210,3.4280,3.4210,3.4280,162
2012-12-12,17:15:00,3.4280,3.4290,3.4270,3.4280,32
2012-12-12,17:20:00,3.4270,3.4340,3.4270,3.4330,95
2012-12-12,17:25:00,3.4340,3.4340,3.4280,3.4290,42
2012-12-12,17:30:00,3.4290,3.4340,3.4270,3.4310,43
2012-12-12,17:35:00,3.4310,3.4310,3.4290,3.4300,21
2012-12-12,17:40:00,3.4310,3.4330,3.4310,3.4320,18
2012-12-12,17:45:00,3.4320,3.4340,3.4300,3.4300,41
2012-12-12,17:50:00,3.4310,3.4340,3.4310,3.4320,23
2012-12-12,17:55:00,3.4340,3.4350,3.4320,3.4340,8
2012-12-12,18:00:00,3.4330,3.4360,3.4330,3.4350,11
2012-12-12,18:05:00,3.4360,3.4370,3.4350,3.4350,24
2012-12-12,18:10:00,3.4340,3.4340,3.4280,3.4290,41
2012-12-12,18:15:00,3.4290,3.4310,3.4290,3.4300,24
2012-12-12,18:20:00,3.4290,3.4310,3.4280,3.4310,30
2012-12-12,18:25:00,3.4310,3.4310,3.4300,3.4300,8
2012-12-12,18:30:00,3.4310,3.4310,3.4300,3.4300,3
2012-12-12,18:35:00,3.4300,3.4310,3.4300,3.4300,22
2012-12-12,18:40:00,3.4280,3.4300,3.4280,3.4300,3
2012-12-12,18:45:00,3.4290,3.4290,3.4270,3.4280,11
2012-12-12,18:50:00,3.4280,3.4320,3.4280,3.4320,6
2012-12-12,18:55:00,3.4320,3.4320,3.4310,3.4310,3
2012-12-12,19:00:00,3.4310,3.4310,3.4280,3.4290,20
2012-12-12,19:05:00,3.4300,3.4300,3.4270,3.4300,16
2012-12-12,19:10:00,3.4310,3.4450,3.4310,3.4400,367
2012-12-12,19:15:00,3.4410,3.4410,3.4370,3.4410,36
2012-12-12,19:20:00,3.4400,3.4400,3.4380,3.4400,17
2012-12-12,19:25:00,3.4410,3.4450,3.4400,3.4410,47
2012-12-12,19:30:00,3.4410,3.4410,3.4330,3.4370,55
2012-12-12,19:35:00,3.4360,3.4380,3.4290,3.4380,84
2012-12-12,19:40:00,3.4390,3.4440,3.4370,3.4400,103
2012-12-12,19:45:00,3.4420,3.4420,3.4380,3.4380,60
2012-12-12,19:50:00,3.4380,3.4400,3.4380,3.4400,16
2012-12-12,19:55:00,3.4400,3.4410,3.4330,3.4340,70
2012-12-12,20:00:00,3.4340,3.4340,3.4290,3.4310,85
2012-12-12,20:05:00,3.4330,3.4350,3.4300,3.4330,50
2012-12-12,20:10:00,3.4350,3.4350,3.4330,3.4350,55
2012-12-12,20:15:00,3.4350,3.4440,3.4330,3.4430,127
2012-12-12,20:20:00,3.4420,3.4420,3.4350,3.4400,57
2012-12-12,20:25:00,3.4400,3.4440,3.4360,3.4360,77
2012-12-12,20:30:00,3.4380,3.4440,3.4370,3.4430,90
2012-12-12,20:35:00,3.4420,3.4450,3.4370,3.4390,70
2012-12-12,20:40:00,3.4380,3.4390,3.4340,3.4380,18
2012-12-12,20:45:00,3.4380,3.4450,3.4360,3.4450,142
2012-12-12,20:50:00,3.4440,3.4470,3.4420,3.4450,140
2012-12-12,20:55:00,3.4440,3.4440,3.4290,3.4370,185
2012-12-12,21:00:00,3.4380,3.4430,3.4350,3.4370,241
2012-12-12,21:05:00,3.4380,3.4380,3.4170,3.4190,522
2012-12-12,21:10:00,3.4200,3.4240,3.4170,3.4230,247
2012-12-12,21:15:00,3.4230,3.4330,3.4080,3.4100,1161
2012-12-12,21:20:00,3.4110,3.4140,3.3930,3.4010,2000
2012-12-12,21:25:00,3.4010,3.4040,3.3870,3.3930,1429
2012-12-12,21:30:00,3.3940,3.4000,3.3880,3.3940,1043
2012-12-12,21:35:00,3.3940,3.3990,3.3880,3.3980,901
2012-12-12,21:40:00,3.3970,3.4020,3.3930,3.3980,595
2012-12-12,21:45:00,3.3990,3.4050,3.3960,3.4040,579
2012-12-12,21:50:00,3.4040,3.4040,3.3990,3.4010,394
2012-12-12,21:55:00,3.4020,3.4030,3.3910,3.3960,551
2012-12-12,22:00:00,3.3960,3.4040,3.3910,3.3940,1052
2012-12-12,22:05:00,3.3950,3.4020,3.3940,3.4000,304
2012-12-12,22:10:00,3.3990,3.4000,3.3950,3.3960,595
2012-12-12,22:15:00,3.3950,3.3990,3.3950,3.3990,353
2012-12-12,22:20:00,3.3990,3.4080,3.3980,3.3990,946
2012-12-12,22:25:00,3.4000,3.4010,3.3950,3.3980,696
2012-12-12,22:30:00,3.3980,3.4050,3.3970,3.4020,436
2012-12-12,22:35:00,3.4030,3.4050,3.4010,3.4040,340
2012-12-12,22:40:00,3.4040,3.4060,3.4020,3.4030,259
2012-12-12,22:45:00,3.4020,3.4020,3.3970,3.4000,476
2012-12-12,22:50:00,3.4000,3.4050,3.3980,3.4030,466
2012-12-12,22:55:00,3.4040,3.4100,3.4020,3.4040,715
2012-12-12,23:00:00,3.4040,3.4060,3.3950,3.3970,1251
2012-12-12,23:05:00,3.3970,3.3990,3.3750,3.3810,3443
2012-12-12,23:10:00,3.3820,3.3870,3.3750,3.3770,1664
2012-12-12,23:15:00,3.3760,3.3830,3.3750,3.3820,752
2012-12-12,23:20:00,3.3830,3.3870,3.3820,3.3870,617
2012-12-12,23:25:00,3.3870,3.3910,3.3830,3.3890,550
2012-12-12,23:30:00,3.3880,3.3890,3.3820,3.3850,483
2012-12-12,23:35:00,3.3850,3.3870,3.3820,3.3840,799
2012-12-12,23:40:00,3.3850,3.3860,3.3750,3.3790,1342
2012-12-12,23:45:00,3.3790,3.3800,3.3710,3.3740,1978
2012-12-12,23:50:00,3.3740,3.3830,3.3710,3.3770,966
2012-12-12,23:55:00,3.3760,3.3780,3.3660,3.3750,1769
2012-12-13,00:00:00,3.3740,3.3760,3.3710,3.3730,416
2012-12-13,00:05:00,3.3730,3.3790,3.3730,3.3780,483
2012-12-13,00:10:00,3.3780,3.3830,3.3770,3.3800,1005
2012-12-13,00:15:00,3.3810,3.3900,3.3800,3.3860,1494
2012-12-13,00:20:00,3.3860,3.3970,3.3840,3.3960,1160
2012-12-13,00:25:00,3.3960,3.4070,3.3910,3.4040,1762
2012-12-13,00:30:00,3.4040,3.4040,3.3950,3.3980,993
2012-12-13,00:35:00,3.3970,3.4060,3.3970,3.4040,1854
2012-12-13,00:40:00,3.4040,3.4190,3.4040,3.4190,1632
2012-12-13,00:45:00,3.4190,3.4200,3.4070,3.4180,1831
2012-12-13,00:50:00,3.4180,3.4200,3.4010,3.4010,1038
2012-12-13,00:55:00,3.4020,3.4080,3.3950,3.4070,723
2012-12-13,01:00:00,3.4080,3.4350,3.4070,3.4320,2989
2012-12-13,01:05:00,3.4330,3.4390,3.4300,3.4310,1155
2012-12-13,01:10:00,3.4310,3.4310,3.4200,3.4270,1049
2012-12-13,01:15:00,3.4270,3.4270,3.4120,3.4150,484
2012-12-13,01:20:00,3.4160,3.4180,3.4120,3.4170,477
2012-12-13,01:25:00,3.4170,3.4200,3.4130,3.4200,484
2012-12-13,01:30:00,3.4200,3.4230,3.3880,3.3920,1707
2012-12-13,01:35:00,3.3930,3.3960,3.3830,3.3890,942
2012-12-13,01:40:00,3.3890,3.3940,3.3880,3.3930,701
2012-12-13,01:45:00,3.3930,3.3990,3.3900,3.3920,684
2012-12-13,01:50:00,3.3920,3.3950,3.3860,3.3930,693
2012-12-13,01:55:00,3.3930,3.3950,3.3910,3.3930,296
2012-12-13,02:00:00,3.3940,3.3940,3.3860,3.3890,440
2012-12-13,02:05:00,3.3890,3.3940,3.3820,3.3830,642
2012-12-13,02:10:00,3.3830,3.3900,3.3810,3.3890,555
2012-12-13,02:15:00,3.3880,3.3900,3.3800,3.3820,440
2012-12-13,02:20:00,3.3820,3.3860,3.3770,3.3860,537
2012-12-13,02:25:00,3.3860,3.3880,3.3800,3.3810,290
2012-12-13,02:30:00,3.3810,3.3820,3.3690,3.3730,1501
2012-12-13,02:35:00,3.3720,3.3780,3.3720,3.3750,682
2012-12-13,02:40:00,3.3740,3.3750,3.3680,3.3720,991
2012-12-13,02:45:00,3.3720,3.3780,3.3710,3.3730,451
2012-12-13,02:50:00,3.3740,3.3790,3.3690,3.3770,602
2012-12-13,02:55:00,3.3780,3.3820,3.3730,3.3820,595
2012-12-13,03:00:00,3.3820,3.3830,3.3760,3.3760,443
2012-12-13,03:05:00,3.3760,3.3850,3.3750,3.3780,540
2012-12-13,03:10:00,3.3780,3.3810,3.3730,3.3790,472
2012-12-13,03:15:00,3.3800,3.3890,3.3800,3.3880,455
2012-12-13,03:20:00,3.3880,3.3880,3.3770,3.3820,798
2012-12-13,03:25:00,3.3820,3.3870,3.3770,3.3840,2343
2012-12-13,03:30:00,3.3840,3.3860,3.3790,3.3820,761
2012-12-13,03:35:00,3.3810,3.3830,3.3780,3.3790,327
2012-12-13,03:40:00,3.3800,3.3830,3.3790,3.3810,154
2012-12-13,03:45:00,3.3800,3.3830,3.3770,3.3830,303
2012-12-13,03:50:00,3.3820,3.3820,3.3780,3.3810,186
2012-12-13,03:55:00,3.3800,3.3830,3.3800,3.3830,181
2012-12-13,04:00:00,3.3830,3.3830,3.3820,3.3830,31
2012-12-13,04:05:00,3.3830,3.3830,3.3800,3.3800,44
2012-12-13,04:10:00,3.3810,3.3850,3.3800,3.3850,319
2012-12-13,04:15:00,3.3850,3.3870,3.3840,3.3840,95
2012-12-13,04:20:00,3.3840,3.3890,3.3840,3.3880,141
2012-12-13,04:25:00,3.3880,3.3920,3.3880,3.3900,272
2012-12-13,04:30:00,3.3900,3.3950,3.3900,3.3930,547
2012-12-13,04:35:00,3.3930,3.3950,3.3930,3.3940,208
2012-12-13,04:40:00,3.3930,3.3980,3.3920,3.3960,114
2012-12-13,04:45:00,3.3960,3.3980,3.3950,3.3950,49
2012-12-13,04:50:00,3.3960,3.3980,3.3940,3.3960,151
2012-12-13,04:55:00,3.3960,3.3980,3.3960,3.3970,178
2012-12-13,05:00:00,3.3970,3.4020,3.3970,3.4000,118
2012-12-13,05:05:00,3.4000,3.4000,3.3970,3.3990,55
2012-12-13,05:10:00,3.3990,3.4020,3.3990,3.4000,38
2012-12-13,05:15:00,3.4000,3.4040,3.4000,3.4040,133
2012-12-13,05:20:00,3.4020,3.4040,3.3990,3.4010,35
2012-12-13,05:25:00,3.4000,3.4010,3.4000,3.4010,39
2012-12-13,05:30:00,3.4010,3.4010,3.4000,3.4000,11
2012-12-13,05:35:00,3.4010,3.4020,3.3980,3.3990,29
2012-12-13,05:45:00,3.3980,3.3980,3.3980,3.3980,5
2012-12-13,05:50:00,3.3980,3.3980,3.3960,3.3970,62
2012-12-13,05:55:00,3.3960,3.4000,3.3940,3.4000,132
2012-12-13,06:00:00,3.4010,3.4030,3.3980,3.3980,37
2012-12-13,06:05:00,3.3970,3.3980,3.3940,3.3980,22
2012-12-13,06:10:00,3.3970,3.3970,3.3940,3.3950,61
2012-12-13,07:00:00,3.3950,3.4000,3.3950,3.3960,26
2012-12-13,07:05:00,3.3960,3.4050,3.3950,3.4020,35
2012-12-13,07:10:00,3.4020,3.4030,3.4010,3.4030,16
2012-12-13,07:15:00,3.4040,3.4050,3.4010,3.4010,9
2012-12-13,07:20:00,3.4000,3.4000,3.3990,3.3990,9
2012-12-13,07:30:00,3.3990,3.3990,3.3990,3.3990,5
2012-12-13,07:35:00,3.4040,3.4040,3.4040,3.4040,2
2012-12-13,07:40:00,3.4040,3.4040,3.4010,3.4010,2
2012-12-13,07:45:00,3.4010,3.4010,3.4010,3.4010,3
2012-12-13,07:50:00,3.4020,3.4030,3.4000,3.4000,4
2012-12-13,08:00:00,3.4020,3.4020,3.4020,3.4020,6
2012-12-13,08:05:00,3.4010,3.4010,3.4000,3.4010,6
2012-12-13,08:10:00,3.4000,3.4000,3.4000,3.4000,2
2012-12-13,08:15:00,3.4000,3.4000,3.4000,3.4000,2
2012-12-13,08:20:00,3.3990,3.4020,3.3980,3.4000,14
2012-12-13,08:25:00,3.4010,3.4010,3.4010,3.4010,1
2012-12-13,08:35:00,3.4000,3.4000,3.4000,3.4000,4
2012-12-13,08:40:00,3.4010,3.4020,3.4010,3.4020,4
2012-12-13,08:50:00,3.4000,3.4000,3.4000,3.4000,1
2012-12-13,08:55:00,3.4000,3.4030,3.4000,3.4030,33
2012-12-13,09:00:00,3.4030,3.4040,3.4030,3.4030,4
2012-12-13,09:05:00,3.4030,3.4030,3.4030,3.4030,2
2012-12-13,09:10:00,3.4030,3.4030,3.4030,3.4030,1
2012-12-13,09:15:00,3.4030,3.4030,3.4030,3.4030,2
2012-12-13,09:20:00,3.4020,3.4020,3.4020,3.4020,1
2012-12-13,09:25:00,3.4020,3.4020,3.4020,3.4020,1
2012-12-13,09:30:00,3.4020,3.4030,3.4020,3.4030,3
2012-12-13,09:35:00,3.4020,3.4020,3.4020,3.4020,1
2012-12-13,09:40:00,3.4040,3.4050,3.4020,3.4020,16
2012-12-13,09:50:00,3.4050,3.4050,3.4020,3.4030,5
2012-12-13,09:55:00,3.4020,3.4020,3.4010,3.4010,7
2012-12-13,10:00:00,3.4020,3.4020,3.4020,3.4020,1
2012-12-13,10:15:00,3.4020,3.4020,3.4010,3.4020,12
2012-12-13,10:20:00,3.4040,3.4040,3.4040,3.4040,1
2012-12-13,10:25:00,3.4040,3.4040,3.4040,3.4040,2
2012-12-13,10:30:00,3.4050,3.4050,3.4050,3.4050,2
2012-12-13,10:35:00,3.4040,3.4050,3.4040,3.4050,4
2012-12-13,10:40:00,3.4060,3.4070,3.4060,3.4070,7
2012-12-13,10:55:00,3.4050,3.4050,3.4050,3.4050,2
2012-12-13,11:05:00,3.4060,3.4060,3.4040,3.4040,12
2012-12-13,11:10:00,3.4040,3.4040,3.4030,3.4030,6
2012-12-13,11:15:00,3.4020,3.4020,3.4010,3.4010,4
2012-12-13,11:20:00,3.4020,3.4030,3.4020,3.4020,5
2012-12-13,11:25:00,3.4020,3.4020,3.4020,3.4020,3
2012-12-13,11:30:00,3.4010,3.4010,3.4000,3.4000,17
2012-12-13,11:35:00,3.4010,3.4010,3.4010,3.4010,1
2012-12-13,11:40:00,3.4010,3.4020,3.4010,3.4020,7
2012-12-13,11:45:00,3.4030,3.4030,3.4000,3.4000,8
2012-12-13,11:50:00,3.4000,3.4000,3.4000,3.4000,5
2012-12-13,11:55:00,3.3990,3.3990,3.3990,3.3990,9
2012-12-13,12:00:00,3.3970,3.3980,3.3970,3.3980,5
2012-12-13,12:05:00,3.3970,3.3970,3.3970,3.3970,3
2012-12-13,12:10:00,3.3960,3.3960,3.3950,3.3950,9
2012-12-13,12:15:00,3.3960,3.3960,3.3960,3.3960,2
2012-12-13,12:20:00,3.3970,3.3970,3.3970,3.3970,1
2012-12-13,12:25:00,3.3970,3.3970,3.3960,3.3960,3
2012-12-13,12:30:00,3.3940,3.3940,3.3940,3.3940,7
2012-12-13,12:35:00,3.3950,3.3950,3.3870,3.3880,105
2012-12-13,12:40:00,3.3870,3.3890,3.3860,3.3890,19
2012-12-13,12:45:00,3.3890,3.3900,3.3870,3.3890,29
2012-12-13,12:50:00,3.3910,3.3920,3.3870,3.3870,20
2012-12-13,12:55:00,3.3880,3.3890,3.3870,3.3870,9
2012-12-13,13:00:00,3.3900,3.3900,3.3870,3.3870,25
2012-12-13,13:05:00,3.3880,3.3890,3.3880,3.3880,5
2012-12-13,13:10:00,3.3880,3.3880,3.3850,3.3860,24
2012-12-13,13:15:00,3.3860,3.3860,3.3860,3.3860,2
2012-12-13,13:20:00,3.3860,3.3860,3.3850,3.3850,8
2012-12-13,13:25:00,3.3860,3.3860,3.3850,3.3860,13
2012-12-13,13:30:00,3.3850,3.3850,3.3820,3.3820,36
2012-12-13,13:35:00,3.3820,3.3840,3.3810,3.3830,45
2012-12-13,13:40:00,3.3820,3.3820,3.3770,3.3770,28
2012-12-13,13:45:00,3.3760,3.3850,3.3740,3.3780,95
2012-12-13,13:50:00,3.3790,3.3810,3.3760,3.3770,24
2012-12-13,13:55:00,3.3780,3.3790,3.3770,3.3790,36
2012-12-13,14:00:00,3.3790,3.3790,3.3790,3.3790,6
2012-12-13,14:05:00,3.3780,3.3790,3.3780,3.3780,33
2012-12-13,14:10:00,3.3790,3.3790,3.3750,3.3770,30
2012-12-13,14:15:00,3.3750,3.3750,3.3740,3.3750,52
2012-12-13,14:20:00,3.3750,3.3750,3.3740,3.3740,24
2012-12-13,14:25:00,3.3730,3.3730,3.3710,3.3710,37
2012-12-13,14:30:00,3.3710,3.3720,3.3690,3.3690,71
2012-12-13,14:35:00,3.3690,3.3700,3.3690,3.3700,8
2012-12-13,14:40:00,3.3700,3.3700,3.3680,3.3680,7
2012-12-13,14:45:00,3.3710,3.3710,3.3710,3.3710,7
2012-12-13,14:50:00,3.3710,3.3710,3.3700,3.3710,37
2012-12-13,14:55:00,3.3710,3.3720,3.3710,3.3720,6
2012-12-13,15:00:00,3.3710,3.3720,3.3700,3.3700,8
2012-12-13,15:05:00,3.3700,3.3700,3.3650,3.3650,49
2012-12-13,15:10:00,3.3680,3.3680,3.3670,3.3670,6
2012-12-13,15:15:00,3.3680,3.3690,3.3680,3.3680,6
2012-12-13,15:20:00,3.3670,3.3670,3.3660,3.3660,48
2012-12-13,15:25:00,3.3660,3.3680,3.3660,3.3680,18
2012-12-13,15:30:00,3.3690,3.3710,3.3680,3.3710,11
2012-12-13,15:35:00,3.3700,3.3700,3.3680,3.3680,17
2012-12-13,15:40:00,3.3700,3.3700,3.3690,3.3700,8
2012-12-13,15:45:00,3.3700,3.3710,3.3670,3.3690,21
2012-12-13,15:50:00,3.3700,3.3700,3.3700,3.3700,2
2012-12-13,15:55:00,3.3710,3.3710,3.3710,3.3710,1
2012-12-13,16:00:00,3.3710,3.3710,3.3680,3.3710,73
2012-12-13,16:05:00,3.3690,3.3720,3.3680,3.3720,10
2012-12-13,16:10:00,3.3700,3.3710,3.3680,3.3680,12
2012-12-13,16:15:00,3.3690,3.3710,3.3690,3.3700,45
2012-12-13,16:20:00,3.3710,3.3720,3.3700,3.3710,29
2012-12-13,16:25:00,3.3710,3.3750,3.3710,3.3730,64
2012-12-13,16:30:00,3.3750,3.3760,3.3710,3.3720,72
2012-12-13,16:35:00,3.3730,3.3760,3.3720,3.3740,67
2012-12-13,16:40:00,3.3750,3.3760,3.3690,3.3700,65
2012-12-13,16:45:00,3.3690,3.3720,3.3680,3.3710,29
2012-12-13,16:50:00,3.3710,3.3720,3.3690,3.3690,25
2012-12-13,16:55:00,3.3690,3.3710,3.3670,3.3690,30
2012-12-13,17:00:00,3.3680,3.3700,3.3660,3.3690,33
2012-12-13,17:05:00,3.3700,3.3710,3.3690,3.3690,22
2012-12-13,17:10:00,3.3700,3.3700,3.3690,3.3700,9
2012-12-13,17:15:00,3.3700,3.3760,3.3690,3.3710,176
2012-12-13,17:20:00,3.3730,3.3740,3.3710,3.3710,12
2012-12-13,17:25:00,3.3710,3.3710,3.3700,3.3700,14
2012-12-13,17:30:00,3.3710,3.3730,3.3710,3.3730,12
2012-12-13,17:35:00,3.3730,3.3730,3.3710,3.3720,46
2012-12-13,17:40:00,3.3730,3.3740,3.3710,3.3740,28
2012-12-13,17:45:00,3.3740,3.3740,3.3730,3.3740,14
2012-12-13,17:50:00,3.3740,3.3760,3.3740,3.3740,22
2012-12-13,17:55:00,3.3750,3.3750,3.3720,3.3750,19
2012-12-13,18:00:00,3.3750,3.3760,3.3740,3.3740,10
2012-12-13,18:05:00,3.3750,3.3750,3.3740,3.3750,7
2012-12-13,18:10:00,3.3750,3.3750,3.3740,3.3740,10
2012-12-13,18:15:00,3.3730,3.3730,3.3720,3.3720,6
2012-12-13,18:20:00,3.3750,3.3760,3.3730,3.3750,17
2012-12-13,18:25:00,3.3740,3.3750,3.3740,3.3740,4
2012-12-13,18:30:00,3.3730,3.3750,3.3700,3.3710,26
2012-12-13,18:35:00,3.3710,3.3760,3.3710,3.3720,38
2012-12-13,18:40:00,3.3740,3.3740,3.3710,3.3720,15
2012-12-13,18:45:00,3.3730,3.3730,3.3690,3.3700,26
2012-12-13,18:50:00,3.3710,3.3750,3.3680,3.3700,54
2012-12-13,18:55:00,3.3740,3.3760,3.3720,3.3760,37
2012-12-13,19:00:00,3.3750,3.3820,3.3750,3.3800,136
2012-12-13,19:05:00,3.3810,3.3820,3.3750,3.3760,55
2012-12-13,19:10:00,3.3740,3.3750,3.3720,3.3730,34
2012-12-13,19:15:00,3.3730,3.3740,3.3720,3.3740,17
2012-12-13,19:20:00,3.3740,3.3750,3.3720,3.3750,29
2012-12-13,19:25:00,3.3750,3.3780,3.3750,3.3770,34
2012-12-13,19:30:00,3.3770,3.3850,3.3770,3.3830,192
2012-12-13,19:35:00,3.3840,3.3840,3.3750,3.3830,120
2012-12-13,19:40:00,3.3810,3.3820,3.3790,3.3790,23
2012-12-13,19:45:00,3.3780,3.3820,3.3770,3.3810,60
2012-12-13,19:50:00,3.3810,3.3820,3.3800,3.3810,19
2012-12-13,19:55:00,3.3790,3.3800,3.3700,3.3700,111
2012-12-13,20:00:00,3.3710,3.3750,3.3700,3.3750,49
2012-12-13,20:05:00,3.3750,3.3760,3.3710,3.3760,50
2012-12-13,20:10:00,3.3750,3.3750,3.3680,3.3680,137
2012-12-13,20:15:00,3.3710,3.3720,3.3670,3.3670,90
2012-12-13,20:20:00,3.3670,3.3740,3.3670,3.3700,96
2012-12-13,20:25:00,3.3690,3.3730,3.3690,3.3720,42
2012-12-13,20:30:00,3.3720,3.3720,3.3660,3.3680,48
2012-12-13,20:35:00,3.3690,3.3720,3.3670,3.3700,60
2012-12-13,20:40:00,3.3720,3.3730,3.3670,3.3720,110
2012-12-13,20:45:00,3.3710,3.3740,3.3710,3.3730,13
2012-12-13,20:50:00,3.3740,3.3740,3.3660,3.3690,79
2012-12-13,20:55:00,3.3690,3.3690,3.3610,3.3630,369
2012-12-13,21:00:00,3.3640,3.3710,3.3630,3.3650,375
2012-12-13,21:05:00,3.3660,3.3710,3.3630,3.3650,173
2012-12-13,21:10:00,3.3650,3.3670,3.3640,3.3670,59
2012-12-13,21:15:00,3.3670,3.3690,3.3650,3.3690,133
2012-12-13,21:20:00,3.3690,3.3700,3.3640,3.3680,239
2012-12-13,21:25:00,3.3680,3.3720,3.3640,3.3670,415
2012-12-13,21:30:00,3.3680,3.3720,3.3670,3.3700,141
2012-12-13,21:35:00,3.3700,3.3730,3.3670,3.3720,253
2012-12-13,21:40:00,3.3720,3.3750,3.3710,3.3740,199
2012-12-13,21:45:00,3.3740,3.3760,3.3630,3.3640,378
2012-12-13,21:50:00,3.3640,3.3650,3.3520,3.3530,688
2012-12-13,21:55:00,3.3540,3.3540,3.3360,3.3390,2518
2012-12-13,22:00:00,3.3390,3.3410,3.3280,3.3360,2953
2012-12-13,22:05:00,3.3360,3.3390,3.3330,3.3370,761
2012-12-13,22:10:00,3.3380,3.3400,3.3350,3.3390,504
2012-12-13,22:15:00,3.3390,3.3450,3.3360,3.3420,806
2012-12-13,22:20:00,3.3420,3.3450,3.3400,3.3440,613
2012-12-13,22:25:00,3.3440,3.3450,3.3380,3.3400,847
2012-12-13,22:30:00,3.3400,3.3480,3.3400,3.3470,1034
2012-12-13,22:35:00,3.3470,3.3540,3.3460,3.3500,652
2012-12-13,22:40:00,3.3500,3.3530,3.3480,3.3530,381
2012-12-13,22:45:00,3.3530,3.3580,3.3480,3.3500,794
2012-12-13,22:50:00,3.3500,3.3540,3.3480,3.3500,814
2012-12-13,22:55:00,3.3500,3.3530,3.3490,3.3500,302
2012-12-13,23:00:00,3.3500,3.3500,3.3440,3.3500,542
2012-12-13,23:05:00,3.3490,3.3500,3.3440,3.3490,635
2012-12-13,23:10:00,3.3490,3.3500,3.3430,3.3440,760
2012-12-13,23:15:00,3.3440,3.3450,3.3410,3.3420,582
2012-12-13,23:20:00,3.3420,3.3510,3.3410,3.3510,939
2012-12-13,23:25:00,3.3510,3.3520,3.3330,3.3390,1576
2012-12-13,23:30:00,3.3380,3.3550,3.3290,3.3500,8039
2012-12-13,23:35:00,3.3490,3.3820,3.3430,3.3750,4246
2012-12-13,23:40:00,3.3750,3.3780,3.3480,3.3510,3991
2012-12-13,23:45:00,3.3520,3.3720,3.3500,3.3690,1250
2012-12-13,23:50:00,3.3690,3.3870,3.3680,3.3800,2821
2012-12-13,23:55:00,3.3800,3.3830,3.3660,3.3660,1778
2012-12-14,00:00:00,3.3660,3.3720,3.3570,3.3620,903
2012-12-14,00:05:00,3.3630,3.3650,3.3520,3.3610,1030
2012-12-14,00:10:00,3.3610,3.3650,3.3430,3.3480,1373
2012-12-14,00:15:00,3.3480,3.3530,3.3370,3.3440,1145
2012-12-14,00:20:00,3.3450,3.3460,3.3410,3.3460,791
2012-12-14,00:25:00,3.3460,3.3610,3.3400,3.3470,1631
2012-12-14,00:30:00,3.3470,3.3700,3.3460,3.3680,1131
2012-12-14,00:35:00,3.3680,3.3780,3.3560,3.3560,2157
2012-12-14,00:40:00,3.3560,3.3610,3.3530,3.3570,601
2012-12-14,00:45:00,3.3560,3.3570,3.3410,3.3490,824
2012-12-14,00:50:00,3.3500,3.3550,3.3440,3.3550,528
2012-12-14,00:55:00,3.3550,3.3580,3.3480,3.3510,417
2012-12-14,01:00:00,3.3520,3.3550,3.3510,3.3550,266
2012-12-14,01:05:00,3.3560,3.3580,3.3520,3.3560,271
2012-12-14,01:10:00,3.3560,3.3560,3.3480,3.3480,219
2012-12-14,01:15:00,3.3480,3.3480,3.3390,3.3430,908
2012-12-14,01:20:00,3.3440,3.3500,3.3420,3.3460,451
2012-12-14,01:25:00,3.3460,3.3530,3.3460,3.3510,471
2012-12-14,01:30:00,3.3510,3.3510,3.3380,3.3400,480
2012-12-14,01:35:00,3.3390,3.3390,3.3290,3.3290,1270
2012-12-14,01:40:00,3.3290,3.3300,3.3150,3.3190,2102
2012-12-14,01:45:00,3.3180,3.3270,3.3170,3.3220,1084
2012-12-14,01:50:00,3.3210,3.3210,3.3090,3.3170,1118
2012-12-14,01:55:00,3.3160,3.3260,3.3090,3.3240,992
2012-12-14,02:00:00,3.3230,3.3250,3.3090,3.3140,1039
2012-12-14,02:05:00,3.3140,3.3160,3.3020,3.3090,1675
2012-12-14,02:10:00,3.3090,3.3090,3.2930,3.3000,1772
2012-12-14,02:15:00,3.3000,3.3080,3.2950,3.3010,876
2012-12-14,02:20:00,3.3000,3.3090,3.3000,3.3000,1033
2012-12-14,02:25:00,3.3010,3.3070,3.2980,3.3000,931
2012-12-14,02:30:00,3.3010,3.3070,3.2980,3.3020,650
2012-12-14,02:35:00,3.3020,3.3020,3.2930,3.2960,844
2012-12-14,02:40:00,3.2970,3.3070,3.2970,3.3060,920
2012-12-14,02:45:00,3.3060,3.3120,3.3050,3.3110,377
2012-12-14,02:50:00,3.3100,3.3200,3.3090,3.3170,1548
2012-12-14,02:55:00,3.3170,3.3230,3.3120,3.3150,1404
2012-12-14,03:00:00,3.3140,3.3260,3.3140,3.3240,520
2012-12-14,03:05:00,3.3230,3.3410,3.3230,3.3350,1708
2012-12-14,03:10:00,3.3340,3.3380,3.3250,3.3380,1113
2012-12-14,03:15:00,3.3370,3.3610,3.3370,3.3600,2690
2012-12-14,03:20:00,3.3610,3.3680,3.3380,3.3510,2485
2012-12-14,03:25:00,3.3500,3.3550,3.3380,3.3460,2092
2012-12-14,03:30:00,3.3470,3.3520,3.3450,3.3460,863
2012-12-14,03:35:00,3.3450,3.3530,3.3450,3.3510,171
2012-12-14,03:40:00,3.3500,3.3520,3.3490,3.3520,118
2012-12-14,03:45:00,3.3520,3.3560,3.3470,3.3520,535
2012-12-14,03:50:00,3.3520,3.3520,3.3470,3.3480,94
2012-12-14,03:55:00,3.3470,3.3520,3.3460,3.3480,344
2012-12-14,04:00:00,3.3480,3.3530,3.3480,3.3500,181
2012-12-14,04:05:00,3.3490,3.3520,3.3490,3.3510,54
2012-12-14,04:10:00,3.3500,3.3530,3.3460,3.3500,163
2012-12-14,04:15:00,3.3490,3.3500,3.3460,3.3500,126
2012-12-14,04:20:00,3.3500,3.3510,3.3460,3.3460,216
2012-12-14,04:25:00,3.3450,3.3470,3.3440,3.3470,194
2012-12-14,04:30:00,3.3450,3.3460,3.3440,3.3440,63
2012-12-14,04:35:00,3.3440,3.3450,3.3400,3.3420,119
2012-12-14,04:40:00,3.3420,3.3440,3.3410,3.3420,65
2012-12-14,04:45:00,3.3420,3.3440,3.3410,3.3430,92
2012-12-14,04:50:00,3.3430,3.3430,3.3410,3.3430,94
2012-12-14,04:55:00,3.3420,3.3430,3.3370,3.3370,191
2012-12-14,05:00:00,3.3370,3.3390,3.3360,3.3380,55
2012-12-14,05:05:00,3.3380,3.3420,3.3380,3.3390,62
2012-12-14,05:10:00,3.3410,3.3440,3.3390,3.3410,69
2012-12-14,05:15:00,3.3420,3.3420,3.3380,3.3390,26
2012-12-14,05:20:00,3.3380,3.3410,3.3370,3.3370,30
2012-12-14,05:25:00,3.3370,3.3410,3.3370,3.3400,81
2012-12-14,05:30:00,3.3390,3.3480,3.3370,3.3470,354
2012-12-14,05:35:00,3.3460,3.3490,3.3450,3.3480,27
2012-12-14,05:40:00,3.3460,3.3470,3.3430,3.3470,9
2012-12-14,05:45:00,3.3440,3.3450,3.3430,3.3430,55
2012-12-14,05:50:00,3.3430,3.3430,3.3390,3.3410,17
2012-12-14,05:55:00,3.3410,3.3410,3.3390,3.3410,56
2012-12-14,06:00:00,3.3390,3.3400,3.3380,3.3400,34
2012-12-14,06:05:00,3.3400,3.3410,3.3380,3.3390,9
2012-12-14,06:10:00,3.3400,3.3460,3.3400,3.3440,20
2012-12-14,07:00:00,3.3390,3.3480,3.3370,3.3480,52
2012-12-14,07:05:00,3.3480,3.3490,3.3470,3.3480,21
2012-12-14,07:10:00,3.3480,3.3480,3.3480,3.3480,2
2012-12-14,07:15:00,3.3480,3.3480,3.3480,3.3480,4
2012-12-14,07:20:00,3.3470,3.3470,3.3470,3.3470,6
2012-12-14,07:30:00,3.3480,3.3480,3.3480,3.3480,2
2012-12-14,07:35:00,3.3500,3.3500,3.3480,3.3480,13
2012-12-14,07:40:00,3.3470,3.3480,3.3470,3.3480,25
2012-12-14,07:50:00,3.3490,3.3500,3.3490,3.3490,44
2012-12-14,07:55:00,3.3490,3.3490,3.3480,3.3490,16
2012-12-14,08:00:00,3.3490,3.3500,3.3490,3.3500,4
2012-12-14,08:05:00,3.3500,3.3500,3.3500,3.3500,5
2012-12-14,08:10:00,3.3490,3.3500,3.3490,3.3490,8
2012-12-14,08:15:00,3.3500,3.3500,3.3500,3.3500,9
2012-12-14,08:20:00,3.3490,3.3490,3.3490,3.3490,4
2012-12-14,08:25:00,3.3500,3.3500,3.3500,3.3500,1
2012-12-14,08:30:00,3.3500,3.3500,3.3470,3.3470,7
2012-12-14,08:35:00,3.3470,3.3500,3.3470,3.3470,22
2012-12-14,08:40:00,3.3500,3.3500,3.3470,3.3500,14
2012-12-14,08:50:00,3.3480,3.3500,3.3480,3.3490,4
2012-12-14,08:55:00,3.3490,3.3490,3.3480,3.3480,13
2012-12-14,09:00:00,3.3480,3.3500,3.3480,3.3500,10
2012-12-14,09:05:00,3.3500,3.3500,3.3490,3.3490,2
2012-12-14,09:10:00,3.3490,3.3500,3.3470,3.3500,8
2012-12-14,09:15:00,3.3500,3.3520,3.3500,3.3520,55
2012-12-14,09:20:00,3.3520,3.3520,3.3500,3.3520,3
2012-12-14,09:25:00,3.3520,3.3520,3.3520,3.3520,1
2012-12-14,09:30:00,3.3500,3.3500,3.3500,3.3500,1
2012-12-14,09:40:00,3.3520,3.3520,3.3500,3.3500,27
2012-12-14,09:55:00,3.3520,3.3520,3.3510,3.3510,3
2012-12-14,10:00:00,3.3530,3.3530,3.3520,3.3520,3
2012-12-14,10:10:00,3.3530,3.3560,3.3530,3.3560,24
2012-12-14,10:15:00,3.3570,3.3570,3.3570,3.3570,8
2012-12-14,10:20:00,3.3570,3.3580,3.3570,3.3580,12
2012-12-14,10:25:00,3.3580,3.3580,3.3580,3.3580,4
2012-12-14,10:30:00,3.3580,3.3580,3.3570,3.3570,8
2012-12-14,10:35:00,3.3570,3.3570,3.3570,3.3570,2
2012-12-14,10:40:00,3.3570,3.3570,3.3570,3.3570,2
2012-12-14,10:45:00,3.3580,3.3610,3.3580,3.3600,116
2012-12-14,10:50:00,3.3590,3.3590,3.3580,3.3580,3
2012-12-14,10:55:00,3.3580,3.3580,3.3580,3.3580,1
2012-12-14,11:00:00,3.3580,3.3580,3.3570,3.3580,3
2012-12-14,11:05:00,3.3580,3.3580,3.3580,3.3580,4
2012-12-14,11:10:00,3.3580,3.3580,3.3570,3.3580,7
2012-12-14,11:15:00,3.3580,3.3580,3.3570,3.3570,2
2012-12-14,11:20:00,3.3590,3.3590,3.3570,3.3570,2
2012-12-14,11:25:00,3.3580,3.3610,3.3580,3.3610,23
2012-12-14,11:30:00,3.3600,3.3610,3.3600,3.3600,25
2012-12-14,11:35:00,3.3590,3.3590,3.3530,3.3530,30
2012-12-14,11:40:00,3.3550,3.3550,3.3530,3.3530,12
2012-12-14,11:45:00,3.3530,3.3530,3.3500,3.3500,15
2012-12-14,11:50:00,3.3500,3.3500,3.3470,3.3470,25
2012-12-14,11:55:00,3.3480,3.3480,3.3470,3.3480,22
2012-12-14,12:00:00,3.3470,3.3490,3.3470,3.3480,14
2012-12-14,12:05:00,3.3490,3.3490,3.3470,3.3470,47
2012-12-14,12:10:00,3.3470,3.3500,3.3470,3.3500,21
2012-12-14,12:15:00,3.3470,3.3480,3.3470,3.3470,5
2012-12-14,12:20:00,3.3470,3.3470,3.3470,3.3470,23
2012-12-14,12:25:00,3.3470,3.3470,3.3440,3.3440,25
2012-12-14,12:30:00,3.3430,3.3440,3.3380,3.3420,143
2012-12-14,12:35:00,3.3410,3.3430,3.3410,3.3410,22
2012-12-14,12:40:00,3.3390,3.3420,3.3390,3.3420,15
2012-12-14,12:45:00,3.3390,3.3400,3.3390,3.3390,13
2012-12-14,12:50:00,3.3390,3.3400,3.3380,3.3400,15
2012-12-14,12:55:00,3.3390,3.3400,3.3390,3.3400,6
2012-12-14,13:00:00,3.3400,3.3400,3.3380,3.3380,29
2012-12-14,13:05:00,3.3370,3.3370,3.3360,3.3360,18
2012-12-14,13:10:00,3.3360,3.3360,3.3330,3.3330,212
2012-12-14,13:15:00,3.3340,3.3370,3.3330,3.3370,12
2012-12-14,13:20:00,3.3380,3.3390,3.3370,3.3370,22
2012-12-14,13:25:00,3.3360,3.3360,3.3350,3.3350,5
2012-12-14,13:30:00,3.3350,3.3350,3.3330,3.3330,52
2012-12-14,13:35:00,3.3340,3.3340,3.3330,3.3330,184
2012-12-14,13:40:00,3.3330,3.3330,3.3330,3.3330,48
2012-12-14,13:45:00,3.3330,3.3340,3.3330,3.3330,72
2012-12-14,13:50:00,3.3330,3.3340,3.3320,3.3320,42
2012-12-14,13:55:00,3.3310,3.3320,3.3300,3.3300,90
2012-12-14,14:05:00,3.3310,3.3330,3.3300,3.3320,56
2012-12-14,14:10:00,3.3310,3.3310,3.3280,3.3290,40
2012-12-14,14:15:00,3.3290,3.3300,3.3290,3.3300,12
2012-12-14,14:20:00,3.3300,3.3320,3.3300,3.3310,4
2012-12-14,14:25:00,3.3320,3.3350,3.3320,3.3350,19
2012-12-14,14:30:00,3.3350,3.3360,3.3340,3.3360,12
2012-12-14,14:35:00,3.3360,3.3380,3.3350,3.3350,138
2012-12-14,14:40:00,3.3350,3.3350,3.3350,3.3350,25
2012-12-14,14:45:00,3.3360,3.3360,3.3360,3.3360,1
2012-12-14,14:50:00,3.3360,3.3360,3.3350,3.3350,16
2012-12-14,14:55:00,3.3340,3.3340,3.3330,3.3330,13
2012-12-14,15:00:00,3.3340,3.3340,3.3330,3.3330,6
2012-12-14,15:05:00,3.3330,3.3330,3.3320,3.3320,4
2012-12-14,15:10:00,3.3330,3.3340,3.3310,3.3330,17
2012-12-14,15:15:00,3.3340,3.3340,3.3320,3.3320,2
2012-12-14,15:20:00,3.3330,3.3350,3.3330,3.3330,9
2012-12-14,15:25:00,3.3330,3.3350,3.3320,3.3340,11
2012-12-14,15:30:00,3.3340,3.3340,3.3330,3.3340,7
2012-12-14,15:35:00,3.3340,3.3340,3.3340,3.3340,7
2012-12-14,15:40:00,3.3330,3.3350,3.3330,3.3340,50
2012-12-14,15:45:00,3.3340,3.3350,3.3320,3.3320,29
2012-12-14,15:50:00,3.3320,3.3330,3.3290,3.3300,67
2012-12-14,15:55:00,3.3300,3.3300,3.3260,3.3280,48
2012-12-14,16:00:00,3.3290,3.3300,3.3280,3.3300,19
2012-12-14,16:05:00,3.3300,3.3330,3.3300,3.3320,26
2012-12-14,16:10:00,3.3310,3.3310,3.3290,3.3290,15
2012-12-14,16:15:00,3.3300,3.3300,3.3270,3.3300,9
2012-12-14,16:20:00,3.3300,3.3300,3.3300,3.3300,9
2012-12-14,16:25:00,3.3300,3.3300,3.3250,3.3250,67
2012-12-14,16:30:00,3.3260,3.3280,3.3230,3.3240,32
2012-12-14,16:35:00,3.3250,3.3270,3.3200,3.3200,96
2012-12-14,16:40:00,3.3210,3.3230,3.3190,3.3200,64
2012-12-14,16:45:00,3.3200,3.3200,3.3160,3.3190,117
2012-12-14,16:50:00,3.3190,3.3240,3.3160,3.3240,196
2012-12-14,16:55:00,3.3240,3.3240,3.3200,3.3210,29
2012-12-14,17:00:00,3.3210,3.3220,3.3200,3.3220,20
2012-12-14,17:05:00,3.3230,3.3240,3.3200,3.3240,58
2012-12-14,17:10:00,3.3240,3.3260,3.3230,3.3260,21
2012-12-14,17:15:00,3.3260,3.3300,3.3250,3.3300,65
2012-12-14,17:20:00,3.3320,3.3350,3.3320,3.3330,87
2012-12-14,17:25:00,3.3330,3.3330,3.3250,3.3270,72
2012-12-14,17:30:00,3.3250,3.3290,3.3250,3.3280,8
2012-12-14,17:35:00,3.3290,3.3310,3.3290,3.3300,26
2012-12-14,17:40:00,3.3310,3.3320,3.3290,3.3290,25
2012-12-14,17:45:00,3.3300,3.3350,3.3300,3.3320,46
2012-12-14,17:50:00,3.3350,3.3350,3.3320,3.3320,5
2012-12-14,17:55:00,3.3320,3.3320,3.3310,3.3310,6
2012-12-14,18:00:00,3.3320,3.3320,3.3250,3.3250,35
2012-12-14,18:05:00,3.3250,3.3250,3.3250,3.3250,1
2012-12-14,18:10:00,3.3250,3.3250,3.3250,3.3250,6
2012-12-14,18:15:00,3.3250,3.3250,3.3240,3.3250,9
2012-12-14,18:20:00,3.3260,3.3260,3.3260,3.3260,13
2012-12-14,18:25:00,3.3260,3.3260,3.3240,3.3260,18
2012-12-14,18:30:00,3.3260,3.3260,3.3240,3.3240,49
2012-12-14,18:35:00,3.3240,3.3250,3.3220,3.3240,96
2012-12-14,18:40:00,3.3220,3.3230,3.3200,3.3200,41
2012-12-14,18:45:00,3.3200,3.3200,3.3160,3.3200,96
2012-12-14,18:50:00,3.3190,3.3210,3.3190,3.3210,19
2012-12-14,18:55:00,3.3200,3.3210,3.3190,3.3210,34
2012-12-14,19:00:00,3.3210,3.3210,3.3200,3.3200,11
2012-12-14,19:05:00,3.3200,3.3210,3.3150,3.3160,132
2012-12-14,19:10:00,3.3160,3.3210,3.3150,3.3200,240
2012-12-14,19:15:00,3.3190,3.3200,3.3150,3.3180,97
2012-12-14,19:20:00,3.3190,3.3190,3.3150,3.3170,110
2012-12-14,19:25:00,3.3160,3.3170,3.3150,3.3170,97
2012-12-14,19:30:00,3.3160,3.3170,3.3150,3.3160,67
2012-12-14,19:35:00,3.3150,3.3170,3.3150,3.3150,84
2012-12-14,19:40:00,3.3150,3.3170,3.3150,3.3160,32
2012-12-14,19:45:00,3.3160,3.3170,3.3150,3.3170,82
2012-12-14,19:50:00,3.3170,3.3200,3.3160,3.3200,115
2012-12-14,19:55:00,3.3200,3.3210,3.3100,3.3130,263
2012-12-14,20:00:00,3.3140,3.3140,3.3070,3.3070,179
2012-12-14,20:05:00,3.3070,3.3080,3.2920,3.2940,570
2012-12-14,20:10:00,3.2930,3.2960,3.2920,3.2920,148
2012-12-14,20:15:00,3.2940,3.2950,3.2820,3.2870,519
2012-12-14,20:20:00,3.2880,3.2920,3.2870,3.2920,91
2012-12-14,20:25:00,3.2910,3.2930,3.2900,3.2910,62
2012-12-14,20:30:00,3.2900,3.2910,3.2860,3.2860,100
2012-12-14,20:35:00,3.2870,3.2960,3.2870,3.2930,181
2012-12-14,20:40:00,3.2930,3.2950,3.2900,3.2930,214
2012-12-14,20:45:00,3.2930,3.2960,3.2900,3.2940,222
2012-12-14,20:50:00,3.2940,3.2970,3.2870,3.2890,379
2012-12-14,20:55:00,3.2880,3.2930,3.2850,3.2910,442
2012-12-14,21:00:00,3.2910,3.2980,3.2900,3.2940,250
2012-12-14,21:05:00,3.2950,3.3060,3.2940,3.3050,421
2012-12-14,21:10:00,3.3050,3.3060,3.2910,3.3020,883
2012-12-14,21:15:00,3.3010,3.3020,3.2930,3.3010,383
2012-12-14,21:20:00,3.3010,3.3010,3.2950,3.2980,496
2012-12-14,21:25:00,3.2980,3.3050,3.2940,3.2960,326
2012-12-14,21:30:00,3.2960,3.3000,3.2940,3.2990,248
2012-12-14,21:35:00,3.2990,3.2990,3.2850,3.2890,646
2012-12-14,21:40:00,3.2880,3.2980,3.2860,3.2900,753
2012-12-14,21:45:00,3.2910,3.2970,3.2890,3.2930,377
2012-12-14,21:50:00,3.2930,3.2940,3.2730,3.2840,2268
2012-12-14,21:55:00,3.2850,3.2870,3.2810,3.2820,706
2012-12-14,22:00:00,3.2830,3.2970,3.2780,3.2940,1591
2012-12-14,22:05:00,3.2940,3.2970,3.2870,3.2950,1238
2012-12-14,22:10:00,3.2940,3.2960,3.2830,3.2860,435
2012-12-14,22:15:00,3.2850,3.2960,3.2850,3.2870,478
2012-12-14,22:20:00,3.2870,3.2950,3.2870,3.2890,503
2012-12-14,22:25:00,3.2880,3.2890,3.2840,3.2880,510
2012-12-14,22:30:00,3.2890,3.2990,3.2890,3.2970,717
2012-12-14,22:35:00,3.2980,3.3010,3.2930,3.2950,810
2012-12-14,22:40:00,3.2940,3.2950,3.2910,3.2910,278
2012-12-14,22:45:00,3.2910,3.2910,3.2860,3.2870,803
2012-12-14,22:50:00,3.2860,3.2920,3.2860,3.2870,529
2012-12-14,22:55:00,3.2870,3.2880,3.2750,3.2770,1283
2012-12-14,23:00:00,3.2770,3.2800,3.2610,3.2700,2658
2012-12-14,23:05:00,3.2710,3.2710,3.2630,3.2660,1280
2012-12-14,23:10:00,3.2670,3.2760,3.2650,3.2740,956
2012-12-14,23:15:00,3.2750,3.2770,3.2700,3.2720,701
2012-12-14,23:20:00,3.2720,3.2750,3.2710,3.2740,360
2012-12-14,23:25:00,3.2740,3.2810,3.2730,3.2800,812
2012-12-14,23:30:00,3.2800,3.2850,3.2770,3.2820,474
2012-12-14,23:35:00,3.2820,3.2870,3.2800,3.2830,593
2012-12-14,23:40:00,3.2830,3.2950,3.2800,3.2940,910
2012-12-14,23:45:00,3.2930,3.2980,3.2850,3.2970,977
2012-12-14,23:50:00,3.2970,3.2990,3.2910,3.2930,469
2012-12-14,23:55:00,3.2920,3.2930,3.2860,3.2870,459
2012-12-15,00:00:00,3.2870,3.2880,3.2810,3.2810,418
2012-12-15,00:05:00,3.2820,3.2920,3.2820,3.2880,526
2012-12-15,00:10:00,3.2880,3.2970,3.2880,3.2960,494
2012-12-15,00:15:00,3.2970,3.3120,3.2960,3.3050,1873
2012-12-15,00:20:00,3.3050,3.3080,3.2930,3.2990,1374
2012-12-15,00:25:00,3.2980,3.3100,3.2950,3.3050,2200
2012-12-15,00:30:00,3.3060,3.3060,3.2900,3.2990,1118
2012-12-15,00:35:00,3.3000,3.3050,3.2930,3.2970,1003
2012-12-15,00:40:00,3.2960,3.2980,3.2840,3.2910,1367
2012-12-15,00:45:00,3.2910,3.2960,3.2910,3.2910,339
2012-12-15,00:50:00,3.2920,3.2980,3.2900,3.2900,372
2012-12-15,00:55:00,3.2900,3.2970,3.2890,3.2920,292
2012-12-15,01:00:00,3.2920,3.2980,3.2920,3.2960,387
2012-12-15,01:05:00,3.2960,3.2990,3.2910,3.2940,380
2012-12-15,01:10:00,3.2950,3.3020,3.2930,3.3000,712
2012-12-15,01:15:00,3.3000,3.3140,3.2950,3.3110,1473
2012-12-15,01:20:00,3.3100,3.3150,3.3040,3.3140,690
2012-12-15,01:25:00,3.3130,3.3220,3.3120,3.3170,945
2012-12-15,01:30:00,3.3180,3.3180,3.3050,3.3120,743
2012-12-15,01:35:00,3.3110,3.3110,3.3050,3.3080,330
2012-12-15,01:40:00,3.3070,3.3130,3.3040,3.3110,273
2012-12-15,01:45:00,3.3120,3.3180,3.3110,3.3180,404
2012-12-15,01:50:00,3.3170,3.3190,3.3070,3.3090,648
2012-12-15,01:55:00,3.3090,3.3110,3.3070,3.3080,208
2012-12-15,02:00:00,3.3080,3.3090,3.3060,3.3070,262
2012-12-15,02:05:00,3.3080,3.3120,3.3070,3.3110,327
2012-12-15,02:10:00,3.3120,3.3140,3.3110,3.3120,347
2012-12-15,02:15:00,3.3120,3.3180,3.3110,3.3140,1278
2012-12-15,02:20:00,3.3130,3.3150,3.3120,3.3150,399
2012-12-15,02:25:00,3.3150,3.3170,3.3130,3.3160,220
2012-12-15,02:30:00,3.3160,3.3220,3.3160,3.3190,520
2012-12-15,02:35:00,3.3200,3.3370,3.3190,3.3320,1905
2012-12-15,02:40:00,3.3320,3.3560,3.3300,3.3550,2136
2012-12-15,02:45:00,3.3560,3.3570,3.3370,3.3400,1889
2012-12-15,02:50:00,3.3400,3.3520,3.3400,3.3510,600
2012-12-15,02:55:00,3.3520,3.3630,3.3490,3.3520,1454
2012-12-15,03:00:00,3.3510,3.3550,3.3420,3.3550,868
2012-12-15,03:05:00,3.3550,3.3570,3.3480,3.3510,433
2012-12-15,03:10:00,3.3510,3.3520,3.3350,3.3390,1096
2012-12-15,03:15:00,3.3390,3.3440,3.3310,3.3390,789
2012-12-15,03:20:00,3.3390,3.3400,3.3250,3.3250,1443
2012-12-15,03:25:00,3.3260,3.3280,3.3110,3.3150,3834
2012-12-15,03:30:00,3.3150,3.3160,3.3100,3.3130,891
2012-12-15,03:35:00,3.3120,3.3140,3.3120,3.3120,144
2012-12-15,03:40:00,3.3130,3.3130,3.3040,3.3070,564
2012-12-15,03:45:00,3.3070,3.3080,3.3030,3.3060,241
2012-12-15,03:50:00,3.3050,3.3120,3.3040,3.3110,176
2012-12-15,03:55:00,3.3120,3.3130,3.3090,3.3130,92
2012-12-15,04:00:00,3.3120,3.3130,3.3100,3.3110,66
2012-12-15,04:05:00,3.3120,3.3140,3.3110,3.3130,108
2012-12-15,04:10:00,3.3120,3.3130,3.3110,3.3120,77
2012-12-15,04:15:00,3.3120,3.3130,3.3100,3.3130,185
2012-12-15,04:20:00,3.3110,3.3120,3.3090,3.3100,30
2012-12-15,04:25:00,3.3100,3.3110,3.3080,3.3080,70
2012-12-15,04:30:00,3.3090,3.3090,3.3080,3.3080,23
2012-12-15,04:35:00,3.3090,3.3130,3.3090,3.3120,121
2012-12-15,04:40:00,3.3110,3.3120,3.3070,3.3100,224
2012-12-15,04:45:00,3.3090,3.3120,3.3060,3.3070,102
2012-12-15,04:50:00,3.3080,3.3110,3.3060,3.3080,231
2012-12-15,04:55:00,3.3090,3.3120,3.3060,3.3070,349
2012-12-15,05:00:00,3.3070,3.3110,3.3060,3.3070,99
2012-12-15,05:05:00,3.3070,3.3090,3.3060,3.3070,40
2012-12-15,05:10:00,3.3070,3.3080,3.3050,3.3060,43
2012-12-15,05:15:00,3.3060,3.3060,3.3030,3.3030,25
2012-12-15,05:20:00,3.3050,3.3050,3.3010,3.3020,27
2012-12-15,05:25:00,3.3020,3.3030,3.3020,3.3030,38
2012-12-15,05:30:00,3.3040,3.3140,3.3010,3.3140,13
2012-12-15,05:35:00,3.3020,3.3030,3.3010,3.3020,9
2012-12-15,05:40:00,3.3020,3.3020,3.3020,3.3020,4
2012-12-15,05:45:00,3.3020,3.3050,3.3020,3.3030,45
2012-12-15,05:50:00,3.3030,3.3030,3.3000,3.3010,55
2012-12-15,05:55:00,3.3030,3.3030,3.3000,3.3010,14
2012-12-15,06:00:00,3.3000,3.3010,3.3000,3.3010,9
2012-12-15,06:05:00,3.3010,3.3060,3.3010,3.3060,65
2012-12-15,06:10:00,3.3040,3.3070,3.3020,3.3040,72
2012-12-17,07:00:00,3.2990,3.3010,3.2940,3.2960,136
2012-12-17,07:05:00,3.2970,3.2970,3.2920,3.2930,56
2012-12-17,07:10:00,3.2920,3.2930,3.2920,3.2920,22
2012-12-17,07:15:00,3.2920,3.2930,3.2900,3.2900,44
2012-12-17,07:20:00,3.2920,3.2930,3.2920,3.2920,44
2012-12-17,07:25:00,3.2920,3.2960,3.2920,3.2940,22
2012-12-17,07:30:00,3.2940,3.2940,3.2930,3.2930,8
2012-12-17,07:35:00,3.2940,3.2940,3.2940,3.2940,3
2012-12-17,07:40:00,3.2930,3.2930,3.2930,3.2930,13
2012-12-17,07:45:00,3.2930,3.2950,3.2920,3.2940,44
2012-12-17,07:50:00,3.2930,3.2930,3.2930,3.2930,3
2012-12-17,07:55:00,3.2940,3.2950,3.2940,3.2950,4
2012-12-17,08:00:00,3.2940,3.2940,3.2930,3.2930,34
2012-12-17,08:05:00,3.2930,3.2940,3.2930,3.2930,27
2012-12-17,08:10:00,3.2940,3.2950,3.2930,3.2940,27
2012-12-17,08:20:00,3.2940,3.3000,3.2940,3.3000,18
2012-12-17,08:25:00,3.2950,3.2980,3.2940,3.2960,28
2012-12-17,08:30:00,3.2960,3.2960,3.2940,3.2950,20
2012-12-17,08:35:00,3.2940,3.2950,3.2940,3.2940,8
2012-12-17,08:40:00,3.2940,3.2940,3.2940,3.2940,17
2012-12-17,08:45:00,3.2940,3.2950,3.2940,3.2940,27
2012-12-17,08:50:00,3.2940,3.2950,3.2930,3.2930,41
2012-12-17,08:55:00,3.2920,3.2920,3.2910,3.2920,11
2012-12-17,09:00:00,3.2950,3.2950,3.2900,3.2910,39
2012-12-17,09:05:00,3.2900,3.2900,3.2880,3.2880,23
2012-12-17,09:10:00,3.2890,3.2900,3.2890,3.2900,6
2012-12-17,09:20:00,3.2920,3.2920,3.2900,3.2900,2
2012-12-17,09:25:00,3.2890,3.2940,3.2890,3.2910,17
2012-12-17,09:30:00,3.2910,3.2910,3.2910,3.2910,16
2012-12-17,09:35:00,3.2910,3.2920,3.2900,3.2900,31
2012-12-17,09:40:00,3.2910,3.2910,3.2910,3.2910,1
2012-12-17,09:45:00,3.2900,3.2910,3.2900,3.2910,5
2012-12-17,09:50:00,3.2910,3.2910,3.2910,3.2910,1
2012-12-17,09:55:00,3.2900,3.2910,3.2900,3.2910,6
2012-12-17,10:00:00,3.2910,3.2910,3.2910,3.2910,1
2012-12-17,10:05:00,3.2920,3.2920,3.2920,3.2920,3
2012-12-17,10:20:00,3.2920,3.2920,3.2920,3.2920,1
2012-12-17,10:25:00,3.2920,3.2920,3.2920,3.2920,4
2012-12-17,10:30:00,3.2920,3.2940,3.2910,3.2910,13
2012-12-17,10:35:00,3.2910,3.2910,3.2910,3.2910,2
2012-12-17,10:40:00,3.2900,3.2900,3.2900,3.2900,2
2012-12-17,10:45:00,3.2900,3.2900,3.2900,3.2900,1
2012-12-17,10:50:00,3.2900,3.2900,3.2900,3.2900,1
2012-12-17,10:55:00,3.2900,3.2900,3.2900,3.2900,1
2012-12-17,11:00:00,3.2900,3.2900,3.2900,3.2900,4
2012-12-17,11:05:00,3.2890,3.2890,3.2890,3.2890,4
2012-12-17,11:10:00,3.2880,3.2890,3.2840,3.2850,86
2012-12-17,11:15:00,3.2850,3.2860,3.2840,3.2840,10
2012-12-17,11:25:00,3.2850,3.2850,3.2840,3.2840,2
2012-12-17,11:30:00,3.2860,3.2860,3.2860,3.2860,8
2012-12-17,11:35:00,3.2860,3.2860,3.2810,3.2820,65
2012-12-17,11:40:00,3.2810,3.2830,3.2810,3.2830,22
2012-12-17,11:45:00,3.2820,3.2840,3.2810,3.2840,85
2012-12-17,11:50:00,3.2840,3.2860,3.2840,3.2860,2
2012-12-17,11:55:00,3.2870,3.2900,3.2870,3.2900,11
2012-12-17,12:00:00,3.2910,3.2950,3.2890,3.2890,10
2012-12-17,12:05:00,3.2930,3.2950,3.2930,3.2950,5
2012-12-17,12:10:00,3.2930,3.2930,3.2920,3.2920,4
2012-12-17,12:20:00,3.2890,3.2890,3.2860,3.2860,6
2012-12-17,12:25:00,3.2860,3.2870,3.2850,3.2850,17
2012-12-17,12:30:00,3.2880,3.2940,3.2870,3.2920,63
2012-12-17,12:35:00,3.2940,3.3000,3.2920,3.3000,71
2012-12-17,12:40:00,3.2980,3.3010,3.2970,3.2990,17
2012-12-17,12:45:00,3.3000,3.3030,3.2960,3.2960,19
2012-12-17,12:50:00,3.2960,3.2960,3.2940,3.2950,8
2012-12-17,12:55:00,3.2950,3.2960,3.2950,3.2960,26
2012-12-17,13:00:00,3.2980,3.2980,3.2980,3.2980,1
2012-12-17,13:05:00,3.2950,3.2960,3.2950,3.2960,13
2012-12-17,13:10:00,3.2970,3.2970,3.2960,3.2960,6
2012-12-17,13:15:00,3.2960,3.2970,3.2880,3.2910,78
2012-12-17,13:20:00,3.2910,3.2940,3.2910,3.2910,16
2012-12-17,13:25:00,3.2920,3.2920,3.2920,3.2920,5
2012-12-17,13:30:00,3.2930,3.2930,3.2930,3.2930,3
2012-12-17,13:35:00,3.2930,3.2940,3.2930,3.2940,4
2012-12-17,13:40:00,3.2940,3.2950,3.2940,3.2940,12
2012-12-17,13:45:00,3.2930,3.2930,3.2930,3.2930,1
2012-12-17,13:50:00,3.2910,3.2910,3.2910,3.2910,3
2012-12-17,13:55:00,3.2910,3.2920,3.2910,3.2920,3
2012-12-17,14:00:00,3.2920,3.2920,3.2920,3.2920,1
2012-12-17,14:05:00,3.2900,3.2900,3.2880,3.2880,7
2012-12-17,14:10:00,3.2890,3.2890,3.2870,3.2880,10
2012-12-17,14:15:00,3.2890,3.2910,3.2880,3.2890,34
2012-12-17,14:20:00,3.2900,3.2900,3.2890,3.2890,7
2012-12-17,14:25:00,3.2910,3.2910,3.2890,3.2890,4
2012-12-17,14:30:00,3.2890,3.2890,3.2880,3.2890,11
2012-12-17,14:35:00,3.2900,3.2900,3.2890,3.2900,5
2012-12-17,14:45:00,3.2890,3.2890,3.2850,3.2860,48
2012-12-17,14:50:00,3.2850,3.2860,3.2840,3.2860,7
2012-12-17,14:55:00,3.2850,3.2850,3.2840,3.2840,3
2012-12-17,15:00:00,3.2830,3.2840,3.2830,3.2840,5
2012-12-17,15:05:00,3.2830,3.2880,3.2830,3.2880,66
2012-12-17,15:10:00,3.2880,3.2900,3.2860,3.2890,59
2012-12-17,15:15:00,3.2880,3.2900,3.2880,3.2880,13
2012-12-17,15:20:00,3.2910,3.2910,3.2910,3.2910,3
2012-12-17,15:25:00,3.2910,3.2910,3.2900,3.2900,22
2012-12-17,15:30:00,3.2900,3.2900,3.2890,3.2900,4
2012-12-17,15:35:00,3.2870,3.2870,3.2850,3.2870,7
2012-12-17,15:40:00,3.2870,3.2880,3.2870,3.2880,7
2012-12-17,15:45:00,3.2880,3.2890,3.2880,3.2890,6
2012-12-17,15:55:00,3.2890,3.2890,3.2880,3.2880,2
2012-12-17,16:00:00,3.2890,3.2900,3.2880,3.2880,11
2012-12-17,16:10:00,3.2880,3.2880,3.2880,3.2880,2
2012-12-17,16:15:00,3.2900,3.2900,3.2870,3.2880,83
2012-12-17,16:20:00,3.2880,3.2890,3.2870,3.2880,57
2012-12-17,16:25:00,3.2880,3.2890,3.2850,3.2850,57
2012-12-17,16:30:00,3.2840,3.2860,3.2830,3.2840,39
2012-12-17,16:35:00,3.2830,3.2860,3.2820,3.2840,81
2012-12-17,16:40:00,3.2830,3.2840,3.2770,3.2810,230
2012-12-17,16:45:00,3.2810,3.2830,3.2810,3.2810,31
2012-12-17,16:50:00,3.2800,3.2830,3.2790,3.2820,23
2012-12-17,16:55:00,3.2820,3.2880,3.2820,3.2870,167
2012-12-17,17:00:00,3.2860,3.2870,3.2810,3.2850,106
2012-12-17,17:05:00,3.2850,3.2910,3.2840,3.2910,145
2012-12-17,17:10:00,3.2900,3.2920,3.2870,3.2880,42
2012-12-17,17:15:00,3.2890,3.2900,3.2860,3.2870,22
2012-12-17,17:20:00,3.2850,3.2870,3.2850,3.2850,28
2012-12-17,17:25:00,3.2840,3.2890,3.2840,3.2890,23
2012-12-17,17:30:00,3.2890,3.2900,3.2880,3.2900,32
2012-12-17,17:35:00,3.2890,3.2890,3.2870,3.2880,9
2012-12-17,17:40:00,3.2890,3.2900,3.2870,3.2890,31
2012-12-17,17:45:00,3.2880,3.2900,3.2870,3.2900,68
2012-12-17,17:50:00,3.2890,3.2910,3.2890,3.2910,24
2012-12-17,17:55:00,3.2900,3.2930,3.2900,3.2920,31
2012-12-17,18:00:00,3.2910,3.2940,3.2910,3.2920,11
2012-12-17,18:05:00,3.2910,3.2930,3.2900,3.2930,42
2012-12-17,18:10:00,3.2930,3.2930,3.2900,3.2920,41
2012-12-17,18:15:00,3.2910,3.2920,3.2910,3.2920,17
2012-12-17,18:20:00,3.2920,3.2930,3.2910,3.2920,22
2012-12-17,18:25:00,3.2910,3.2910,3.2900,3.2900,12
2012-12-17,18:30:00,3.2900,3.2900,3.2880,3.2890,19
2012-12-17,18:35:00,3.2900,3.2960,3.2900,3.2960,104
2012-12-17,18:40:00,3.2970,3.3150,3.2960,3.3120,401
2012-12-17,18:45:00,3.3110,3.3220,3.3100,3.3210,235
2012-12-17,18:50:00,3.3210,3.3250,3.3190,3.3200,131
2012-12-17,18:55:00,3.3200,3.3360,3.3190,3.3320,238
2012-12-17,19:00:00,3.3320,3.3410,3.3320,3.3350,328
2012-12-17,19:05:00,3.3350,3.3370,3.3330,3.3340,103
2012-12-17,19:10:00,3.3340,3.3390,3.3330,3.3390,119
2012-12-17,19:15:00,3.3410,3.3450,3.3390,3.3390,166
2012-12-17,19:20:00,3.3390,3.3440,3.3370,3.3400,112
2012-12-17,19:25:00,3.3400,3.3460,3.3400,3.3450,303
2012-12-17,19:30:00,3.3450,3.3460,3.3420,3.3440,136
2012-12-17,19:35:00,3.3440,3.3460,3.3430,3.3460,82
2012-12-17,19:40:00,3.3450,3.3520,3.3450,3.3510,184
2012-12-17,19:45:00,3.3510,3.3620,3.3510,3.3590,552
2012-12-17,19:50:00,3.3610,3.3630,3.3580,3.3580,179
2012-12-17,19:55:00,3.3570,3.3590,3.3560,3.3570,75
2012-12-17,20:00:00,3.3580,3.3670,3.3560,3.3650,264
2012-12-17,20:05:00,3.3650,3.3750,3.3620,3.3730,456
2012-12-17,20:10:00,3.3730,3.3770,3.3730,3.3770,161
2012-12-17,20:15:00,3.3760,3.3780,3.3690,3.3710,228
2012-12-17,20:20:00,3.3710,3.3730,3.3690,3.3690,54
2012-12-17,20:25:00,3.3700,3.3700,3.3590,3.3610,234
2012-12-17,20:30:00,3.3600,3.3620,3.3560,3.3620,221
2012-12-17,20:35:00,3.3630,3.3670,3.3610,3.3670,133
2012-12-17,20:40:00,3.3660,3.3660,3.3600,3.3610,39
2012-12-17,20:45:00,3.3600,3.3620,3.3580,3.3590,94
2012-12-17,20:50:00,3.3600,3.3650,3.3560,3.3610,174
2012-12-17,20:55:00,3.3610,3.3620,3.3490,3.3520,509
2012-12-17,21:00:00,3.3510,3.3540,3.3490,3.3520,316
2012-12-17,21:05:00,3.3520,3.3550,3.3450,3.3510,357
2012-12-17,21:10:00,3.3510,3.3530,3.3450,3.3460,214
2012-12-17,21:15:00,3.3470,3.3510,3.3450,3.3490,205
2012-12-17,21:20:00,3.3500,3.3620,3.3490,3.3620,432
2012-12-17,21:25:00,3.3620,3.3740,3.3610,3.3640,777
2012-12-17,21:30:00,3.3650,3.3690,3.3590,3.3630,292
2012-12-17,21:35:00,3.3630,3.3660,3.3550,3.3600,334
2012-12-17,21:40:00,3.3610,3.3680,3.3600,3.3670,293
2012-12-17,21:45:00,3.3680,3.3710,3.3600,3.3630,557
2012-12-17,21:50:00,3.3650,3.3710,3.3610,3.3690,479
2012-12-17,21:55:00,3.3690,3.3710,3.3640,3.3650,746
2012-12-17,22:00:00,3.3650,3.3740,3.3610,3.3690,2094
2012-12-17,22:05:00,3.3690,3.3760,3.3660,3.3670,752
2012-12-17,22:10:00,3.3670,3.3730,3.3660,3.3710,413
2012-12-17,22:15:00,3.3710,3.3710,3.3600,3.3610,642
2012-12-17,22:20:00,3.3600,3.3640,3.3590,3.3640,322
2012-12-17,22:25:00,3.3640,3.3640,3.3540,3.3550,790
2012-12-17,22:30:00,3.3540,3.3570,3.3480,3.3480,941
2012-12-17,22:35:00,3.3480,3.3490,3.3410,3.3440,913
2012-12-17,22:40:00,3.3430,3.3460,3.3340,3.3360,1147
2012-12-17,22:45:00,3.3360,3.3430,3.3350,3.3430,1313
2012-12-17,22:50:00,3.3430,3.3480,3.3410,3.3410,800
2012-12-17,22:55:00,3.3410,3.3410,3.3360,3.3370,277
2012-12-17,23:00:00,3.3360,3.3370,3.3270,3.3320,1426
2012-12-17,23:05:00,3.3320,3.3420,3.3300,3.3400,745
2012-12-17,23:10:00,3.3400,3.3430,3.3250,3.3280,1490
2012-12-17,23:15:00,3.3270,3.3350,3.3220,3.3350,744
2012-12-17,23:20:00,3.3350,3.3390,3.3330,3.3380,671
2012-12-17,23:25:00,3.3370,3.3430,3.3350,3.3380,524
2012-12-17,23:30:00,3.3370,3.3410,3.3360,3.3380,285
2012-12-17,23:35:00,3.3370,3.3400,3.3340,3.3380,404
2012-12-17,23:40:00,3.3380,3.3410,3.3340,3.3370,351
2012-12-17,23:45:00,3.3380,3.3470,3.3370,3.3430,398
2012-12-17,23:50:00,3.3430,3.3430,3.3340,3.3380,262
2012-12-17,23:55:00,3.3390,3.3430,3.3360,3.3360,181
2012-12-18,00:00:00,3.3350,3.3380,3.3310,3.3330,680
2012-12-18,00:05:00,3.3330,3.3390,3.3320,3.3370,414
2012-12-18,00:10:00,3.3370,3.3410,3.3350,3.3390,235
2012-12-18,00:15:00,3.3380,3.3440,3.3360,3.3400,326
2012-12-18,00:20:00,3.3400,3.3440,3.3360,3.3430,253
2012-12-18,00:25:00,3.3430,3.3660,3.3430,3.3660,1592
2012-12-18,00:30:00,3.3660,3.3760,3.3640,3.3680,1778
2012-12-18,00:35:00,3.3680,3.3850,3.3630,3.3790,2109
2012-12-18,00:40:00,3.3790,3.3840,3.3750,3.3800,1221
2012-12-18,00:45:00,3.3800,3.3950,3.3800,3.3850,1702
2012-12-18,00:50:00,3.3840,3.3910,3.3790,3.3850,517
2012-12-18,00:55:00,3.3840,3.3890,3.3780,3.3820,769
2012-12-18,01:00:00,3.3830,3.3830,3.3730,3.3800,837
2012-12-18,01:05:00,3.3810,3.3820,3.3750,3.3780,521
2012-12-18,01:10:00,3.3790,3.3790,3.3660,3.3660,941
2012-12-18,01:15:00,3.3660,3.3820,3.3650,3.3770,689
2012-12-18,01:20:00,3.3760,3.3760,3.3700,3.3740,539
2012-12-18,01:25:00,3.3740,3.3760,3.3690,3.3760,226
2012-12-18,01:30:00,3.3750,3.3750,3.3520,3.3610,1703
2012-12-18,01:35:00,3.3600,3.3610,3.3490,3.3520,1023
2012-12-18,01:40:00,3.3520,3.3580,3.3520,3.3550,225
2012-12-18,01:45:00,3.3550,3.3560,3.3440,3.3470,906
2012-12-18,01:50:00,3.3470,3.3560,3.3460,3.3550,426
2012-12-18,01:55:00,3.3550,3.3630,3.3520,3.3550,440
2012-12-18,02:00:00,3.3540,3.3580,3.3450,3.3540,446
2012-12-18,02:05:00,3.3540,3.3610,3.3480,3.3580,335
2012-12-18,02:10:00,3.3570,3.3650,3.3550,3.3630,243
2012-12-18,02:15:00,3.3630,3.3640,3.3580,3.3640,193
2012-12-18,02:20:00,3.3640,3.3690,3.3590,3.3690,314
2012-12-18,02:25:00,3.3690,3.3700,3.3630,3.3700,275
2012-12-18,02:30:00,3.3700,3.3740,3.3580,3.3580,587
2012-12-18,02:35:00,3.3580,3.3600,3.3540,3.3550,219
2012-12-18,02:40:00,3.3550,3.3570,3.3510,3.3560,210
2012-12-18,02:45:00,3.3570,3.3650,3.3530,3.3620,359
2012-12-18,02:50:00,3.3630,3.3670,3.3560,3.3560,267
2012-12-18,02:55:00,3.3570,3.3610,3.3530,3.3550,307
2012-12-18,03:00:00,3.3560,3.3560,3.3480,3.3500,202
2012-12-18,03:05:00,3.3490,3.3550,3.3480,3.3540,530
2012-12-18,03:10:00,3.3540,3.3590,3.3500,3.3580,218
2012-12-18,03:15:00,3.3580,3.3590,3.3500,3.3580,416
2012-12-18,03:20:00,3.3580,3.3680,3.3580,3.3640,636
2012-12-18,03:25:00,3.3630,3.3660,3.3530,3.3620,1826
2012-12-18,03:30:00,3.3620,3.3670,3.3580,3.3590,791
2012-12-18,03:35:00,3.3580,3.3640,3.3580,3.3630,123
2012-12-18,03:40:00,3.3640,3.3640,3.3590,3.3620,228
2012-12-18,03:45:00,3.3610,3.3610,3.3600,3.3600,70
2012-12-18,03:50:00,3.3600,3.3620,3.3600,3.3600,75
2012-12-18,03:55:00,3.3610,3.3630,3.3600,3.3630,83
2012-12-18,04:00:00,3.3630,3.3630,3.3600,3.3600,75
2012-12-18,04:05:00,3.3600,3.3620,3.3560,3.3560,201
2012-12-18,04:10:00,3.3560,3.3580,3.3560,3.3570,63
2012-12-18,04:15:00,3.3560,3.3590,3.3560,3.3580,83
2012-12-18,04:20:00,3.3570,3.3590,3.3570,3.3590,70
2012-12-18,04:25:00,3.3590,3.3610,3.3580,3.3610,78
2012-12-18,04:30:00,3.3610,3.3610,3.3570,3.3590,28
2012-12-18,04:35:00,3.3590,3.3600,3.3560,3.3580,56
2012-12-18,04:40:00,3.3570,3.3600,3.3550,3.3560,133
2012-12-18,04:45:00,3.3560,3.3580,3.3540,3.3570,68
2012-12-18,04:50:00,3.3570,3.3590,3.3540,3.3550,108
2012-12-18,04:55:00,3.3540,3.3550,3.3450,3.3480,246
2012-12-18,05:00:00,3.3470,3.3480,3.3440,3.3460,146
2012-12-18,05:05:00,3.3460,3.3490,3.3460,3.3470,30
2012-12-18,05:10:00,3.3470,3.3480,3.3440,3.3440,35
2012-12-18,05:15:00,3.3450,3.3510,3.3450,3.3510,57
2012-12-18,05:20:00,3.3500,3.3510,3.3490,3.3500,20
2012-12-18,05:25:00,3.3500,3.3520,3.3490,3.3490,29
2012-12-18,05:30:00,3.3500,3.3580,3.3490,3.3520,8
2012-12-18,05:35:00,3.3510,3.3510,3.3490,3.3490,25
2012-12-18,05:40:00,3.3480,3.3480,3.3480,3.3480,6
2012-12-18,05:45:00,3.3500,3.3510,3.3500,3.3510,24
2012-12-18,05:50:00,3.3470,3.3480,3.3450,3.3450,34
2012-12-18,05:55:00,3.3440,3.3470,3.3430,3.3430,50
2012-12-18,06:00:00,3.3430,3.3450,3.3420,3.3450,26
2012-12-18,06:05:00,3.3420,3.3450,3.3420,3.3430,13
2012-12-18,06:10:00,3.3440,3.3460,3.3410,3.3460,56
2012-12-18,07:00:00,3.3500,3.3560,3.3490,3.3550,54
2012-12-18,07:05:00,3.3540,3.3540,3.3540,3.3540,1
2012-12-18,07:10:00,3.3560,3.3560,3.3550,3.3550,7
2012-12-18,07:15:00,3.3550,3.3570,3.3550,3.3560,21
2012-12-18,07:20:00,3.3560,3.3570,3.3560,3.3570,6
2012-12-18,07:30:00,3.3540,3.3540,3.3510,3.3510,10
2012-12-18,07:35:00,3.3520,3.3520,3.3520,3.3520,1
2012-12-18,07:40:00,3.3530,3.3600,3.3530,3.3580,55
2012-12-18,07:45:00,3.3580,3.3580,3.3570,3.3570,3
2012-12-18,07:50:00,3.3560,3.3560,3.3510,3.3510,29
2012-12-18,08:00:00,3.3570,3.3570,3.3570,3.3570,3
2012-12-18,08:05:00,3.3580,3.3590,3.3580,3.3590,12
2012-12-18,08:10:00,3.3590,3.3610,3.3590,3.3610,11
2012-12-18,08:15:00,3.3610,3.3610,3.3610,3.3610,3
2012-12-18,08:20:00,3.3610,3.3620,3.3610,3.3620,4
2012-12-18,08:25:00,3.3610,3.3610,3.3580,3.3580,5
2012-12-18,08:30:00,3.3580,3.3590,3.3580,3.3590,4
2012-12-18,08:35:00,3.3600,3.3600,3.3580,3.3580,6
2012-12-18,08:40:00,3.3580,3.3580,3.3580,3.3580,4
2012-12-18,08:45:00,3.3580,3.3580,3.3580,3.3580,6
2012-12-18,08:50:00,3.3590,3.3600,3.3590,3.3600,3
2012-12-18,09:00:00,3.3580,3.3580,3.3580,3.3580,4
2012-12-18,09:05:00,3.3580,3.3600,3.3580,3.3600,2
2012-12-18,09:10:00,3.3580,3.3580,3.3580,3.3580,2
2012-12-18,09:15:00,3.3580,3.3590,3.3580,3.3590,3
2012-12-18,09:25:00,3.3590,3.3600,3.3590,3.3600,10
2012-12-18,09:30:00,3.3600,3.3600,3.3600,3.3600,6
2012-12-18,09:35:00,3.3580,3.3580,3.3580,3.3580,8
2012-12-18,09:40:00,3.3580,3.3580,3.3580,3.3580,10
2012-12-18,09:45:00,3.3600,3.3620,3.3600,3.3620,14
2012-12-18,09:50:00,3.3630,3.3690,3.3600,3.3690,62
2012-12-18,09:55:00,3.3670,3.3680,3.3620,3.3620,17
2012-12-18,10:00:00,3.3610,3.3610,3.3560,3.3560,33
2012-12-18,10:05:00,3.3550,3.3550,3.3500,3.3530,35
2012-12-18,10:10:00,3.3530,3.3530,3.3420,3.3420,110
2012-12-18,10:15:00,3.3420,3.3430,3.3360,3.3380,63
2012-12-18,10:20:00,3.3390,3.3450,3.3390,3.3450,7
2012-12-18,10:25:00,3.3410,3.3460,3.3410,3.3420,43
2012-12-18,10:30:00,3.3420,3.3450,3.3410,3.3450,18
2012-12-18,10:35:00,3.3460,3.3470,3.3460,3.3470,7
2012-12-18,10:40:00,3.3480,3.3480,3.3480,3.3480,1
2012-12-18,10:45:00,3.3480,3.3590,3.3460,3.3520,55
2012-12-18,10:50:00,3.3540,3.3640,3.3500,3.3620,113
2012-12-18,10:55:00,3.3630,3.3670,3.3590,3.3650,71
2012-12-18,11:00:00,3.3670,3.3670,3.3590,3.3590,15
2012-12-18,11:05:00,3.3660,3.3660,3.3660,3.3660,1
2012-12-18,11:10:00,3.3660,3.3670,3.3660,3.3670,3
2012-12-18,11:20:00,3.3640,3.3640,3.3610,3.3610,10
2012-12-18,11:25:00,3.3590,3.3590,3.3590,3.3590,2
2012-12-18,11:30:00,3.3610,3.3610,3.3610,3.3610,3
2012-12-18,11:35:00,3.3590,3.3590,3.3580,3.3580,2
2012-12-18,11:40:00,3.3630,3.3630,3.3630,3.3630,1
2012-12-18,11:45:00,3.3580,3.3600,3.3570,3.3570,15
2012-12-18,11:50:00,3.3600,3.3600,3.3590,3.3590,7
2012-12-18,11:55:00,3.3600,3.3600,3.3600,3.3600,1
2012-12-18,12:00:00,3.3600,3.3600,3.3570,3.3590,16
2012-12-18,12:05:00,3.3570,3.3580,3.3550,3.3560,13
2012-12-18,12:10:00,3.3560,3.3560,3.3560,3.3560,1
2012-12-18,12:15:00,3.3580,3.3590,3.3510,3.3510,39
2012-12-18,12:20:00,3.3510,3.3520,3.3450,3.3490,78
2012-12-18,12:25:00,3.3520,3.3530,3.3520,3.3520,8
2012-12-18,12:30:00,3.3500,3.3550,3.3470,3.3470,56
2012-12-18,12:35:00,3.3480,3.3500,3.3460,3.3470,8
2012-12-18,12:40:00,3.3470,3.3520,3.3470,3.3520,6
2012-12-18,12:45:00,3.3510,3.3510,3.3500,3.3500,9
2012-12-18,12:50:00,3.3500,3.3510,3.3500,3.3500,10
2012-12-18,12:55:00,3.3540,3.3560,3.3540,3.3560,24
2012-12-18,13:00:00,3.3540,3.3540,3.3520,3.3520,28
2012-12-18,13:05:00,3.3510,3.3520,3.3510,3.3520,13
2012-12-18,13:10:00,3.3520,3.3520,3.3520,3.3520,22
2012-12-18,13:15:00,3.3520,3.3520,3.3500,3.3500,3
2012-12-18,13:20:00,3.3530,3.3530,3.3510,3.3520,22
2012-12-18,13:25:00,3.3500,3.3520,3.3480,3.3510,40
2012-12-18,13:30:00,3.3500,3.3510,3.3480,3.3490,24
2012-12-18,13:35:00,3.3490,3.3510,3.3490,3.3510,5
2012-12-18,13:40:00,3.3510,3.3510,3.3500,3.3510,6
2012-12-18,13:45:00,3.3510,3.3510,3.3490,3.3510,8
2012-12-18,13:50:00,3.3490,3.3520,3.3490,3.3490,10
2012-12-18,13:55:00,3.3480,3.3480,3.3480,3.3480,1
2012-12-18,14:00:00,3.3470,3.3500,3.3450,3.3460,38
2012-12-18,14:05:00,3.3460,3.3500,3.3460,3.3470,52
2012-12-18,14:10:00,3.3470,3.3490,3.3470,3.3490,10
2012-12-18,14:15:00,3.3500,3.3520,3.3490,3.3490,44
2012-12-18,14:20:00,3.3510,3.3510,3.3480,3.3490,45
2012-12-18,14:25:00,3.3490,3.3500,3.3490,3.3500,4
2012-12-18,14:30:00,3.3490,3.3500,3.3490,3.3500,6
2012-12-18,14:35:00,3.3490,3.3490,3.3470,3.3470,4
2012-12-18,14:40:00,3.3490,3.3490,3.3460,3.3480,8
2012-12-18,14:45:00,3.3480,3.3490,3.3480,3.3490,3
2012-12-18,14:50:00,3.3500,3.3500,3.3470,3.3480,14
2012-12-18,14:55:00,3.3500,3.3500,3.3490,3.3490,13
2012-12-18,15:00:00,3.3490,3.3500,3.3490,3.3500,8
2012-12-18,15:05:00,3.3500,3.3500,3.3490,3.3490,6
2012-12-18,15:10:00,3.3480,3.3490,3.3470,3.3470,14
2012-12-18,15:15:00,3.3470,3.3490,3.3470,3.3480,12
2012-12-18,15:20:00,3.3460,3.3460,3.3460,3.3460,4
2012-12-18,15:25:00,3.3480,3.3500,3.3480,3.3480,12
2012-12-18,15:35:00,3.3510,3.3510,3.3510,3.3510,1
2012-12-18,15:40:00,3.3480,3.3480,3.3480,3.3480,3
2012-12-18,15:45:00,3.3480,3.3510,3.3470,3.3510,14
2012-12-18,15:50:00,3.3500,3.3500,3.3490,3.3490,3
2012-12-18,15:55:00,3.3490,3.3490,3.3480,3.3490,6
2012-12-18,16:00:00,3.3480,3.3480,3.3470,3.3470,6
2012-12-18,16:05:00,3.3470,3.3470,3.3470,3.3470,2
2012-12-18,16:10:00,3.3480,3.3490,3.3480,3.3490,6
2012-12-18,16:15:00,3.3490,3.3490,3.3480,3.3480,5
2012-12-18,16:20:00,3.3490,3.3490,3.3460,3.3480,11
2012-12-18,16:25:00,3.3480,3.3480,3.3480,3.3480,1
2012-12-18,16:35:00,3.3480,3.3510,3.3470,3.3500,23
2012-12-18,16:40:00,3.3510,3.3560,3.3510,3.3530,143
2012-12-18,16:45:00,3.3560,3.3570,3.3530,3.3530,59
2012-12-18,16:50:00,3.3530,3.3540,3.3490,3.3500,27
2012-12-18,16:55:00,3.3500,3.3520,3.3490,3.3490,31
2012-12-18,17:00:00,3.3490,3.3530,3.3470,3.3480,43
2012-12-18,17:05:00,3.3490,3.3510,3.3470,3.3480,26
2012-12-18,17:10:00,3.3470,3.3500,3.3470,3.3490,39
2012-12-18,17:15:00,3.3500,3.3500,3.3480,3.3490,17
2012-12-18,17:20:00,3.3500,3.3510,3.3500,3.3500,11
2012-12-18,17:25:00,3.3500,3.3500,3.3500,3.3500,3
2012-12-18,17:30:00,3.3490,3.3490,3.3480,3.3480,2
2012-12-18,17:35:00,3.3480,3.3480,3.3480,3.3480,7
2012-12-18,17:40:00,3.3480,3.3490,3.3480,3.3490,7
2012-12-18,17:45:00,3.3480,3.3500,3.3480,3.3500,7
2012-12-18,17:50:00,3.3480,3.3480,3.3480,3.3480,3
2012-12-18,17:55:00,3.3490,3.3490,3.3480,3.3490,5
2012-12-18,18:00:00,3.3480,3.3490,3.3480,3.3490,2
2012-12-18,18:05:00,3.3470,3.3500,3.3470,3.3500,33
2012-12-18,18:10:00,3.3500,3.3530,3.3490,3.3510,102
2012-12-18,18:15:00,3.3510,3.3520,3.3500,3.3500,41
2012-12-18,18:20:00,3.3500,3.3530,3.3490,3.3490,26
2012-12-18,18:25:00,3.3490,3.3600,3.3490,3.3500,165
2012-12-18,18:30:00,3.3510,3.3540,3.3500,3.3510,126
2012-12-18,18:35:00,3.3510,3.3530,3.3500,3.3500,17
2012-12-18,18:40:00,3.3510,3.3550,3.3510,3.3530,78
2012-12-18,18:45:00,3.3540,3.3610,3.3540,3.3590,71
2012-12-18,18:50:00,3.3590,3.3590,3.3510,3.3560,107
2012-12-18,18:55:00,3.3570,3.3610,3.3570,3.3600,79
2012-12-18,19:00:00,3.3590,3.3620,3.3590,3.3620,154
2012-12-18,19:05:00,3.3620,3.3690,3.3600,3.3670,239
2012-12-18,19:10:00,3.3670,3.3690,3.3620,3.3620,90
2012-12-18,19:15:00,3.3650,3.3690,3.3630,3.3680,47
2012-12-18,19:20:00,3.3670,3.3730,3.3660,3.3730,85
2012-12-18,19:25:00,3.3720,3.3730,3.3700,3.3720,38
2012-12-18,19:30:00,3.3710,3.3740,3.3700,3.3740,68
2012-12-18,19:35:00,3.3740,3.3740,3.3680,3.3740,253
2012-12-18,19:40:00,3.3730,3.3730,3.3690,3.3730,75
2012-12-18,19:45:00,3.3730,3.3760,3.3700,3.3700,90
2012-12-18,19:50:00,3.3710,3.3790,3.3710,3.3760,124
2012-12-18,19:55:00,3.3760,3.3770,3.3760,3.3760,47
2012-12-18,20:00:00,3.3760,3.3770,3.3740,3.3740,128
2012-12-18,20:05:00,3.3740,3.3770,3.3740,3.3770,60
2012-12-18,20:10:00,3.3760,3.3780,3.3700,3.3750,146
2012-12-18,20:15:00,3.3740,3.3770,3.3740,3.3770,46
2012-12-18,20:20:00,3.3760,3.3770,3.3750,3.3770,28
2012-12-18,20:25:00,3.3770,3.3790,3.3760,3.3770,75
2012-12-18,20:30:00,3.3770,3.3780,3.3750,3.3750,49
2012-12-18,20:35:00,3.3750,3.3830,3.3750,3.3810,190
2012-12-18,20:40:00,3.3810,3.3820,3.3770,3.3780,81
2012-12-18,20:45:00,3.3760,3.3800,3.3750,3.3770,124
2012-12-18,20:50:00,3.3760,3.3770,3.3750,3.3750,39
2012-12-18,20:55:00,3.3750,3.3780,3.3750,3.3760,286
2012-12-18,21:00:00,3.3750,3.3780,3.3710,3.3780,295
2012-12-18,21:05:00,3.3780,3.3780,3.3710,3.3740,312
2012-12-18,21:10:00,3.3730,3.3780,3.3730,3.3760,166
2012-12-18,21:15:00,3.3780,3.3910,3.3760,3.3860,549
2012-12-18,21:20:00,3.3870,3.4100,3.3860,3.4040,1828
2012-12-18,21:25:00,3.4030,3.4090,3.4000,3.4060,896
2012-12-18,21:30:00,3.4070,3.4170,3.4040,3.4060,1240
2012-12-18,21:35:00,3.4060,3.4130,3.4040,3.4120,585
2012-12-18,21:40:00,3.4120,3.4260,3.4070,3.4200,1121
2012-12-18,21:45:00,3.4200,3.4280,3.4180,3.4230,1076
2012-12-18,21:50:00,3.4230,3.4340,3.4160,3.4250,1587
2012-12-18,21:55:00,3.4250,3.4300,3.4190,3.4290,806
2012-12-18,22:00:00,3.4290,3.4290,3.4120,3.4140,1954
2012-12-18,22:05:00,3.4150,3.4240,3.4100,3.4130,832
2012-12-18,22:10:00,3.4150,3.4230,3.4150,3.4220,554
2012-12-18,22:15:00,3.4220,3.4270,3.4130,3.4230,858
2012-12-18,22:20:00,3.4240,3.4280,3.4160,3.4220,757
2012-12-18,22:25:00,3.4220,3.4240,3.4020,3.4040,1075
2012-12-18,22:30:00,3.4040,3.4170,3.4030,3.4160,718
2012-12-18,22:35:00,3.4160,3.4190,3.4110,3.4150,466
2012-12-18,22:40:00,3.4150,3.4200,3.4130,3.4150,363
2012-12-18,22:45:00,3.4150,3.4180,3.4120,3.4150,585
2012-12-18,22:50:00,3.4160,3.4190,3.4150,3.4180,237
2012-12-18,22:55:00,3.4180,3.4230,3.4170,3.4210,497
2012-12-18,23:00:00,3.4220,3.4410,3.4200,3.4360,2672
2012-12-18,23:05:00,3.4370,3.4470,3.4350,3.4400,2253
2012-12-18,23:10:00,3.4400,3.4500,3.4380,3.4390,1179
2012-12-18,23:15:00,3.4400,3.4400,3.4310,3.4360,624
2012-12-18,23:20:00,3.4360,3.4400,3.4330,3.4400,234
2012-12-18,23:25:00,3.4400,3.4440,3.4350,3.4350,298
2012-12-18,23:30:00,3.4360,3.4360,3.4300,3.4320,409
2012-12-18,23:35:00,3.4320,3.4360,3.4320,3.4320,299
2012-12-18,23:40:00,3.4320,3.4340,3.4230,3.4290,897
2012-12-18,23:45:00,3.4290,3.4290,3.4170,3.4220,640
2012-12-18,23:50:00,3.4220,3.4310,3.4210,3.4260,515
2012-12-18,23:55:00,3.4260,3.4360,3.4250,3.4350,725
2012-12-19,00:00:00,3.4360,3.4390,3.4310,3.4320,570
2012-12-19,00:05:00,3.4330,3.4340,3.4230,3.4270,624
2012-12-19,00:10:00,3.4270,3.4270,3.4200,3.4270,516
2012-12-19,00:15:00,3.4270,3.4290,3.4190,3.4250,375
2012-12-19,00:20:00,3.4250,3.4280,3.4180,3.4200,570
2012-12-19,00:25:00,3.4200,3.4220,3.4160,3.4200,486
2012-12-19,00:30:00,3.4190,3.4270,3.4160,3.4270,477
2012-12-19,00:35:00,3.4270,3.4300,3.4150,3.4170,509
2012-12-19,00:40:00,3.4160,3.4170,3.4090,3.4160,723
2012-12-19,00:45:00,3.4150,3.4210,3.4140,3.4180,462
2012-12-19,00:50:00,3.4180,3.4180,3.4080,3.4100,842
2012-12-19,00:55:00,3.4110,3.4110,3.3970,3.3990,1315
2012-12-19,01:00:00,3.4000,3.4080,3.3970,3.4060,917
2012-12-19,01:05:00,3.4050,3.4070,3.4010,3.4070,324
2012-12-19,01:10:00,3.4060,3.4130,3.4040,3.4110,399
2012-12-19,01:15:00,3.4090,3.4100,3.4030,3.4030,350
2012-12-19,01:20:00,3.4040,3.4140,3.4040,3.4120,351
2012-12-19,01:25:00,3.4130,3.4140,3.3940,3.3940,775
2012-12-19,01:30:00,3.3950,3.4010,3.3900,3.4000,855
2012-12-19,01:35:00,3.4000,3.4050,3.3980,3.4040,368
2012-12-19,01:40:00,3.4040,3.4090,3.4020,3.4040,334
2012-12-19,01:45:00,3.4040,3.4040,3.3980,3.4010,185
2012-12-19,01:50:00,3.4010,3.4040,3.4000,3.4000,164
2012-12-19,01:55:00,3.3990,3.4010,3.3950,3.3950,221
2012-12-19,02:00:00,3.3950,3.3950,3.3920,3.3920,300
2012-12-19,02:05:00,3.3930,3.3930,3.3860,3.3870,978
2012-12-19,02:10:00,3.3870,3.3900,3.3850,3.3880,326
2012-12-19,02:15:00,3.3890,3.3930,3.3870,3.3910,387
2012-12-19,02:20:00,3.3920,3.3970,3.3890,3.3900,414
2012-12-19,02:25:00,3.3900,3.3910,3.3830,3.3850,414
2012-12-19,02:30:00,3.3860,3.3870,3.3730,3.3730,973
2012-12-19,02:35:00,3.3730,3.3800,3.3720,3.3790,820
2012-12-19,02:40:00,3.3780,3.3890,3.3770,3.3870,1368
2012-12-19,02:45:00,3.3870,3.3970,3.3760,3.3970,1015
2012-12-19,02:50:00,3.3980,3.4100,3.3980,3.4030,1764
2012-12-19,02:55:00,3.4030,3.4040,3.3930,3.3990,541
2012-12-19,03:00:00,3.3980,3.4150,3.3970,3.4110,1324
2012-12-19,03:05:00,3.4110,3.4130,3.4040,3.4080,499
2012-12-19,03:10:00,3.4080,3.4170,3.4060,3.4160,507
2012-12-19,03:15:00,3.4160,3.4170,3.4090,3.4170,495
2012-12-19,03:20:00,3.4170,3.4270,3.4120,3.4250,857
2012-12-19,03:25:00,3.4260,3.4260,3.4130,3.4150,1481
2012-12-19,03:30:00,3.4150,3.4160,3.4080,3.4110,828
2012-12-19,03:35:00,3.4100,3.4160,3.4080,3.4150,338
2012-12-19,03:40:00,3.4140,3.4150,3.4110,3.4110,128
2012-12-19,03:45:00,3.4120,3.4120,3.4060,3.4080,197
2012-12-19,03:50:00,3.4100,3.4110,3.4080,3.4090,37
2012-12-19,03:55:00,3.4100,3.4100,3.4080,3.4090,52
2012-12-19,04:00:00,3.4080,3.4090,3.4080,3.4090,24
2012-12-19,04:05:00,3.4080,3.4100,3.4060,3.4080,161
2012-12-19,04:10:00,3.4080,3.4080,3.4020,3.4030,69
2012-12-19,04:15:00,3.4030,3.4050,3.4010,3.4050,72
2012-12-19,04:20:00,3.4040,3.4040,3.3970,3.4010,285
2012-12-19,04:25:00,3.4020,3.4060,3.4010,3.4020,184
2012-12-19,04:30:00,3.4020,3.4020,3.3960,3.3970,154
2012-12-19,04:35:00,3.3960,3.3980,3.3940,3.3970,138
2012-12-19,04:40:00,3.3970,3.4000,3.3970,3.3980,88
2012-12-19,04:45:00,3.3980,3.4010,3.3950,3.3950,214
2012-12-19,04:50:00,3.3960,3.3960,3.3950,3.3950,93
2012-12-19,04:55:00,3.3950,3.3960,3.3870,3.3890,219
2012-12-19,05:00:00,3.3890,3.3940,3.3890,3.3890,107
2012-12-19,05:05:00,3.3890,3.3920,3.3870,3.3920,60
2012-12-19,05:10:00,3.3920,3.3950,3.3900,3.3940,49
2012-12-19,05:15:00,3.3930,3.3930,3.3920,3.3930,13
2012-12-19,05:20:00,3.3940,3.3950,3.3940,3.3940,11
2012-12-19,05:25:00,3.3950,3.3960,3.3950,3.3950,14
2012-12-19,05:30:00,3.3950,3.4180,3.3950,3.3960,46
2012-12-19,05:35:00,3.3970,3.3970,3.3930,3.3930,10
2012-12-19,05:45:00,3.3930,3.3940,3.3920,3.3920,5
2012-12-19,05:50:00,3.3940,3.3940,3.3910,3.3910,5
2012-12-19,05:55:00,3.3930,3.3970,3.3930,3.3960,43
2012-12-19,06:00:00,3.3950,3.3980,3.3950,3.3950,7
2012-12-19,06:05:00,3.3960,3.3970,3.3910,3.3910,57
2012-12-19,06:10:00,3.3910,3.3990,3.3900,3.3900,84
2012-12-19,07:00:00,3.3990,3.3990,3.3880,3.3880,11
2012-12-19,07:05:00,3.3890,3.3920,3.3890,3.3920,7
2012-12-19,07:15:00,3.3910,3.3960,3.3910,3.3950,6
2012-12-19,07:20:00,3.3950,3.3950,3.3950,3.3950,2
2012-12-19,07:25:00,3.3960,3.4020,3.3960,3.4000,27
2012-12-19,07:30:00,3.3990,3.3990,3.3970,3.3970,4
2012-12-19,07:35:00,3.3960,3.3960,3.3900,3.3910,31
2012-12-19,07:40:00,3.3910,3.3930,3.3850,3.3860,57
2012-12-19,07:45:00,3.3860,3.3900,3.3860,3.3860,47
2012-12-19,07:50:00,3.3870,3.3880,3.3810,3.3870,25
2012-12-19,07:55:00,3.3870,3.3880,3.3870,3.3880,3
2012-12-19,08:00:00,3.3930,3.3950,3.3930,3.3950,19
2012-12-19,08:05:00,3.3950,3.3960,3.3940,3.3940,5
2012-12-19,08:10:00,3.3960,3.3970,3.3920,3.3920,8
2012-12-19,08:15:00,3.3950,3.4030,3.3950,3.3980,55
2012-12-19,08:20:00,3.3940,3.4030,3.3940,3.4030,15
2012-12-19,08:25:00,3.4010,3.4120,3.4010,3.4120,93
2012-12-19,08:30:00,3.4120,3.4140,3.4090,3.4100,51
2012-12-19,08:35:00,3.4130,3.4140,3.4120,3.4130,13
2012-12-19,08:40:00,3.4140,3.4140,3.4060,3.4070,20
2012-12-19,08:45:00,3.4110,3.4110,3.4110,3.4110,2
2012-12-19,08:50:00,3.4050,3.4050,3.4020,3.4030,14
2012-12-19,08:55:00,3.4030,3.4050,3.4030,3.4050,10
2012-12-19,09:00:00,3.4050,3.4070,3.4040,3.4070,5
2012-12-19,09:05:00,3.4070,3.4070,3.4070,3.4070,3
2012-12-19,09:10:00,3.4060,3.4060,3.4020,3.4030,4
2012-12-19,09:15:00,3.4040,3.4040,3.4040,3.4040,1
2012-12-19,09:20:00,3.4040,3.4050,3.4010,3.4020,6
2012-12-19,09:30:00,3.4020,3.4020,3.4020,3.4020,1
2012-12-19,09:40:00,3.4010,3.4010,3.4010,3.4010,5
2012-12-19,09:50:00,3.4000,3.4010,3.4000,3.4010,9
2012-12-19,09:55:00,3.4000,3.4000,3.4000,3.4000,2
2012-12-19,10:00:00,3.4020,3.4020,3.4000,3.4000,3
2012-12-19,10:30:00,3.4010,3.4010,3.4010,3.4010,1
2012-12-19,10:35:00,3.3990,3.3990,3.3980,3.3980,4
2012-12-19,10:40:00,3.3980,3.3980,3.3970,3.3970,4
2012-12-19,10:50:00,3.3970,3.3970,3.3970,3.3970,2
2012-12-19,10:55:00,3.3960,3.3960,3.3960,3.3960,1
2012-12-19,11:05:00,3.3980,3.4000,3.3980,3.4000,18
2012-12-19,11:10:00,3.3980,3.3980,3.3980,3.3980,1
2012-12-19,11:20:00,3.4000,3.4000,3.4000,3.4000,1
2012-12-19,11:25:00,3.3990,3.3990,3.3990,3.3990,3
2012-12-19,11:30:00,3.3980,3.3980,3.3950,3.3950,9
2012-12-19,11:35:00,3.3940,3.3940,3.3940,3.3940,23
2012-12-19,11:40:00,3.3940,3.3970,3.3940,3.3960,5
2012-12-19,11:45:00,3.3950,3.3960,3.3950,3.3960,4
2012-12-19,11:50:00,3.3960,3.3960,3.3960,3.3960,2
2012-12-19,12:00:00,3.3960,3.3970,3.3950,3.3970,11
2012-12-19,12:05:00,3.3960,3.3960,3.3960,3.3960,1
2012-12-19,12:10:00,3.3950,3.3950,3.3950,3.3950,1
2012-12-19,12:15:00,3.3940,3.3940,3.3940,3.3940,1
2012-12-19,12:20:00,3.3940,3.3940,3.3920,3.3940,19
2012-12-19,12:25:00,3.3950,3.3950,3.3940,3.3940,8
2012-12-19,12:30:00,3.3950,3.3970,3.3940,3.3960,67
2012-12-19,12:35:00,3.3950,3.3970,3.3930,3.3970,40
2012-12-19,12:40:00,3.3970,3.3980,3.3950,3.3950,14
2012-12-19,12:45:00,3.3950,3.3950,3.3930,3.3930,5
2012-12-19,12:50:00,3.3950,3.3950,3.3950,3.3950,4
2012-12-19,12:55:00,3.3950,3.3950,3.3950,3.3950,1
2012-12-19,13:00:00,3.3950,3.3960,3.3940,3.3960,8
2012-12-19,13:05:00,3.3960,3.3960,3.3940,3.3940,14
2012-12-19,13:10:00,3.3950,3.3950,3.3920,3.3920,7
2012-12-19,13:15:00,3.3940,3.3950,3.3940,3.3950,14
2012-12-19,13:20:00,3.3930,3.3930,3.3920,3.3920,5
2012-12-19,13:25:00,3.3950,3.3950,3.3950,3.3950,2
2012-12-19,13:30:00,3.3960,3.3960,3.3890,3.3890,10
2012-12-19,13:35:00,3.3930,3.3950,3.3920,3.3930,22
2012-12-19,13:40:00,3.3940,3.3950,3.3940,3.3940,5
2012-12-19,13:45:00,3.3930,3.3960,3.3920,3.3940,41
2012-12-19,13:50:00,3.3940,3.3940,3.3870,3.3870,77
2012-12-19,13:55:00,3.3870,3.3870,3.3810,3.3820,109
2012-12-19,14:00:00,3.3810,3.3820,3.3770,3.3770,130
2012-12-19,14:05:00,3.3760,3.3800,3.3750,3.3800,88
2012-12-19,14:10:00,3.3800,3.3810,3.3790,3.3800,14
2012-12-19,14:15:00,3.3810,3.3830,3.3810,3.3820,21
2012-12-19,14:20:00,3.3810,3.3820,3.3800,3.3820,10
2012-12-19,14:25:00,3.3820,3.3820,3.3780,3.3780,10
2012-12-19,14:30:00,3.3820,3.3820,3.3820,3.3820,1
2012-12-19,14:35:00,3.3810,3.3810,3.3810,3.3810,2
2012-12-19,14:40:00,3.3820,3.3830,3.3820,3.3830,14
2012-12-19,14:45:00,3.3830,3.3840,3.3830,3.3830,7
2012-12-19,14:50:00,3.3830,3.3830,3.3820,3.3830,4
2012-12-19,14:55:00,3.3820,3.3830,3.3820,3.3820,8
2012-12-19,15:00:00,3.3830,3.3830,3.3820,3.3830,4
2012-12-19,15:05:00,3.3830,3.3830,3.3830,3.3830,3
2012-12-19,15:10:00,3.3840,3.3840,3.3840,3.3840,2
2012-12-19,15:25:00,3.3830,3.3830,3.3810,3.3830,28
2012-12-19,15:35:00,3.3840,3.3840,3.3830,3.3840,16
2012-12-19,15:40:00,3.3820,3.3830,3.3800,3.3800,22
2012-12-19,15:45:00,3.3810,3.3810,3.3790,3.3800,24
2012-12-19,15:50:00,3.3800,3.3800,3.3790,3.3800,17
2012-12-19,15:55:00,3.3790,3.3790,3.3770,3.3790,15
2012-12-19,16:00:00,3.3790,3.3790,3.3770,3.3780,11
2012-12-19,16:05:00,3.3790,3.3790,3.3760,3.3770,18
2012-12-19,16:10:00,3.3770,3.3770,3.3690,3.3710,144
2012-12-19,16:15:00,3.3710,3.3720,3.3700,3.3700,22
2012-12-19,16:20:00,3.3710,3.3710,3.3670,3.3690,36
2012-12-19,16:25:00,3.3700,3.3700,3.3670,3.3680,38
2012-12-19,16:30:00,3.3680,3.3700,3.3660,3.3680,22
2012-12-19,16:35:00,3.3700,3.3710,3.3680,3.3690,80
2012-12-19,16:40:00,3.3690,3.3720,3.3680,3.3690,44
2012-12-19,16:45:00,3.3690,3.3700,3.3600,3.3610,107
2012-12-19,16:50:00,3.3620,3.3620,3.3520,3.3530,490
2012-12-19,16:55:00,3.3530,3.3530,3.3520,3.3520,126
2012-12-19,17:00:00,3.3520,3.3590,3.3520,3.3590,231
2012-12-19,17:05:00,3.3590,3.3600,3.3520,3.3520,139
2012-12-19,17:10:00,3.3530,3.3570,3.3530,3.3570,116
2012-12-19,17:15:00,3.3570,3.3570,3.3540,3.3540,18
2012-12-19,17:20:00,3.3570,3.3570,3.3550,3.3560,15
2012-12-19,17:25:00,3.3550,3.3550,3.3520,3.3530,58
2012-12-19,17:30:00,3.3530,3.3530,3.3520,3.3530,63
2012-12-19,17:35:00,3.3530,3.3540,3.3520,3.3540,63
2012-12-19,17:40:00,3.3540,3.3580,3.3530,3.3580,124
2012-12-19,17:45:00,3.3560,3.3610,3.3540,3.3590,145
2012-12-19,17:50:00,3.3600,3.3630,3.3570,3.3570,170
2012-12-19,17:55:00,3.3570,3.3600,3.3570,3.3580,42
2012-12-19,18:00:00,3.3580,3.3590,3.3570,3.3580,24
2012-12-19,18:05:00,3.3590,3.3610,3.3580,3.3590,91
2012-12-19,18:10:00,3.3590,3.3630,3.3590,3.3620,65
2012-12-19,18:15:00,3.3610,3.3650,3.3610,3.3640,39
2012-12-19,18:20:00,3.3650,3.3660,3.3600,3.3600,181
2012-12-19,18:25:00,3.3610,3.3660,3.3600,3.3660,81
2012-12-19,18:30:00,3.3660,3.3670,3.3620,3.3620,44
2012-12-19,18:35:00,3.3660,3.3660,3.3630,3.3650,18
2012-12-19,18:40:00,3.3650,3.3660,3.3650,3.3660,23
2012-12-19,18:45:00,3.3640,3.3640,3.3590,3.3600,51
2012-12-19,18:50:00,3.3580,3.3600,3.3530,3.3580,59
2012-12-19,18:55:00,3.3580,3.3620,3.3580,3.3610,41
2012-12-19,19:00:00,3.3620,3.3650,3.3600,3.3630,40
2012-12-19,19:05:00,3.3650,3.3660,3.3560,3.3560,116
2012-12-19,19:10:00,3.3560,3.3590,3.3540,3.3590,57
2012-12-19,19:15:00,3.3580,3.3590,3.3520,3.3560,257
2012-12-19,19:20:00,3.3560,3.3580,3.3520,3.3520,82
2012-12-19,19:25:00,3.3530,3.3580,3.3520,3.3550,53
2012-12-19,19:30:00,3.3550,3.3580,3.3530,3.3530,116
2012-12-19,19:35:00,3.3530,3.3560,3.3520,3.3550,112
2012-12-19,19:40:00,3.3550,3.3570,3.3530,3.3560,46
2012-12-19,19:45:00,3.3560,3.3570,3.3530,3.3570,65
2012-12-19,19:50:00,3.3560,3.3580,3.3560,3.3560,40
2012-12-19,19:55:00,3.3550,3.3580,3.3520,3.3530,90
2012-12-19,20:00:00,3.3530,3.3540,3.3250,3.3350,772
2012-12-19,20:05:00,3.3350,3.3370,3.3310,3.3330,216
2012-12-19,20:10:00,3.3330,3.3350,3.3310,3.3350,202
2012-12-19,20:15:00,3.3350,3.3350,3.3170,3.3200,351
2012-12-19,20:20:00,3.3190,3.3240,3.3190,3.3240,246
2012-12-19,20:25:00,3.3240,3.3330,3.3230,3.3310,401
2012-12-19,20:30:00,3.3300,3.3350,3.3280,3.3290,165
2012-12-19,20:35:00,3.3290,3.3320,3.3260,3.3320,92
2012-12-19,20:40:00,3.3300,3.3350,3.3280,3.3330,188
2012-12-19,20:45:00,3.3320,3.3410,3.3310,3.3390,301
2012-12-19,20:50:00,3.3390,3.3400,3.3330,3.3330,222
2012-12-19,20:55:00,3.3320,3.3370,3.3320,3.3360,74
2012-12-19,21:00:00,3.3370,3.3390,3.3330,3.3330,202
2012-12-19,21:05:00,3.3340,3.3350,3.3310,3.3340,298
2012-12-19,21:10:00,3.3340,3.3380,3.3330,3.3340,298
2012-12-19,21:15:00,3.3340,3.3340,3.3200,3.3260,916
2012-12-19,21:20:00,3.3260,3.3280,3.3240,3.3260,171
2012-12-19,21:25:00,3.3260,3.3310,3.3250,3.3250,524
2012-12-19,21:30:00,3.3260,3.3260,3.3130,3.3170,880
2012-12-19,21:35:00,3.3170,3.3170,3.3050,3.3120,1048
2012-12-19,21:40:00,3.3130,3.3150,3.3070,3.3120,848
2012-12-19,21:45:00,3.3120,3.3150,3.3070,3.3090,457
2012-12-19,21:50:00,3.3090,3.3130,3.3030,3.3120,1357
2012-12-19,21:55:00,3.3120,3.3160,3.3090,3.3150,809
2012-12-19,22:00:00,3.3150,3.3160,3.2910,3.2970,2777
2012-12-19,22:05:00,3.2970,3.3060,3.2900,3.3020,1803
2012-12-19,22:10:00,3.3030,3.3120,3.3030,3.3110,830
2012-12-19,22:15:00,3.3110,3.3140,3.2990,3.3010,1036
2012-12-19,22:20:00,3.3020,3.3080,3.3000,3.3060,578
2012-12-19,22:25:00,3.3060,3.3060,3.2970,3.2980,632
2012-12-19,22:30:00,3.2980,3.3000,3.2840,3.2910,1606
2012-12-19,22:35:00,3.2900,3.3070,3.2890,3.3050,1269
2012-12-19,22:40:00,3.3040,3.3140,3.3020,3.3120,641
2012-12-19,22:45:00,3.3110,3.3160,3.3050,3.3100,944
2012-12-19,22:50:00,3.3100,3.3270,3.3090,3.3240,1052
2012-12-19,22:55:00,3.3240,3.3240,3.3140,3.3190,606
2012-12-19,23:00:00,3.3190,3.3190,3.3050,3.3060,682
2012-12-19,23:05:00,3.3060,3.3080,3.3020,3.3050,401
2012-12-19,23:10:00,3.3060,3.3140,3.3060,3.3120,472
2012-12-19,23:15:00,3.3120,3.3210,3.3110,3.3150,618
2012-12-19,23:20:00,3.3150,3.3310,3.3140,3.3280,633
2012-12-19,23:25:00,3.3280,3.3310,3.3160,3.3300,867
2012-12-19,23:30:00,3.3300,3.3360,3.3300,3.3350,1254
2012-12-19,23:35:00,3.3340,3.3420,3.3300,3.3360,1358
2012-12-19,23:40:00,3.3360,3.3400,3.3340,3.3360,193
2012-12-19,23:45:00,3.3360,3.3360,3.3250,3.3280,634
2012-12-19,23:50:00,3.3280,3.3320,3.3230,3.3320,365
2012-12-19,23:55:00,3.3320,3.3400,3.3320,3.3400,306
2012-12-20,00:00:00,3.3410,3.3520,3.3400,3.3450,1627
2012-12-20,00:05:00,3.3440,3.3480,3.3320,3.3330,860
2012-12-20,00:10:00,3.3330,3.3460,3.3290,3.3410,726
2012-12-20,00:15:00,3.3420,3.3460,3.3310,3.3460,944
2012-12-20,00:20:00,3.3450,3.3450,3.3280,3.3320,791
2012-12-20,00:25:00,3.3320,3.3340,3.3250,3.3270,1064
2012-12-20,00:30:00,3.3280,3.3300,3.3210,3.3220,604
2012-12-20,00:35:00,3.3220,3.3290,3.3190,3.3190,711
2012-12-20,00:40:00,3.3200,3.3270,3.3190,3.3230,331
2012-12-20,00:45:00,3.3230,3.3260,3.3200,3.3230,222
2012-12-20,00:50:00,3.3220,3.3410,3.3220,3.3390,595
2012-12-20,00:55:00,3.3400,3.3470,3.3400,3.3450,812
2012-12-20,01:00:00,3.3450,3.3450,3.3390,3.3420,479
2012-12-20,01:05:00,3.3410,3.3430,3.3290,3.3310,493
2012-12-20,01:10:00,3.3310,3.3340,3.3270,3.3340,174
2012-12-20,01:15:00,3.3340,3.3390,3.3330,3.3380,93
2012-12-20,01:20:00,3.3370,3.3490,3.3360,3.3450,575
2012-12-20,01:25:00,3.3440,3.3450,3.3370,3.3390,267
2012-12-20,01:30:00,3.3390,3.3490,3.3390,3.3470,438
2012-12-20,01:35:00,3.3470,3.3500,3.3430,3.3450,291
2012-12-20,01:40:00,3.3440,3.3560,3.3440,3.3470,812
2012-12-20,01:45:00,3.3480,3.3510,3.3450,3.3450,248
2012-12-20,01:50:00,3.3450,3.3500,3.3410,3.3440,287
2012-12-20,01:55:00,3.3440,3.3460,3.3400,3.3410,298
2012-12-20,02:00:00,3.3410,3.3420,3.3380,3.3420,164
2012-12-20,02:05:00,3.3410,3.3420,3.3370,3.3380,169
2012-12-20,02:10:00,3.3380,3.3410,3.3340,3.3360,222
2012-12-20,02:15:00,3.3370,3.3410,3.3350,3.3380,123
2012-12-20,02:20:00,3.3370,3.3380,3.3300,3.3350,338
2012-12-20,02:25:00,3.3350,3.3420,3.3350,3.3380,399
2012-12-20,02:30:00,3.3370,3.3430,3.3360,3.3400,237
2012-12-20,02:35:00,3.3390,3.3400,3.3310,3.3340,427
2012-12-20,02:40:00,3.3350,3.3390,3.3340,3.3350,149
2012-12-20,02:45:00,3.3350,3.3380,3.3320,3.3380,202
2012-12-20,02:50:00,3.3380,3.3380,3.3280,3.3300,202
2012-12-20,02:55:00,3.3290,3.3330,3.3170,3.3200,705
2012-12-20,03:00:00,3.3200,3.3230,3.3150,3.3210,669
2012-12-20,03:05:00,3.3210,3.3220,3.3110,3.3180,1142
2012-12-20,03:10:00,3.3180,3.3280,3.3170,3.3240,506
2012-12-20,03:15:00,3.3230,3.3240,3.3080,3.3100,1098
2012-12-20,03:20:00,3.3100,3.3100,3.3010,3.3060,1371
2012-12-20,03:25:00,3.3070,3.3230,3.3060,3.3210,2893
2012-12-20,03:30:00,3.3200,3.3250,3.3180,3.3240,606
2012-12-20,03:35:00,3.3230,3.3240,3.3210,3.3210,118
2012-12-20,03:40:00,3.3210,3.3260,3.3210,3.3240,198
2012-12-20,03:45:00,3.3240,3.3240,3.3220,3.3240,58
2012-12-20,03:50:00,3.3240,3.3250,3.3200,3.3210,81
2012-12-20,03:55:00,3.3210,3.3240,3.3200,3.3210,108
2012-12-20,04:00:00,3.3220,3.3240,3.3210,3.3230,59
2012-12-20,04:05:00,3.3240,3.3250,3.3210,3.3250,111
2012-12-20,04:10:00,3.3250,3.3280,3.3250,3.3270,203
2012-12-20,04:15:00,3.3260,3.3290,3.3260,3.3270,285
2012-12-20,04:20:00,3.3270,3.3330,3.3250,3.3300,311
2012-12-20,04:25:00,3.3300,3.3330,3.3300,3.3300,68
2012-12-20,04:30:00,3.3300,3.3310,3.3300,3.3300,26
2012-12-20,04:35:00,3.3300,3.3340,3.3300,3.3310,105
2012-12-20,04:40:00,3.3320,3.3320,3.3280,3.3310,111
2012-12-20,04:45:00,3.3320,3.3370,3.3320,3.3340,84
2012-12-20,04:50:00,3.3340,3.3400,3.3330,3.3400,157
2012-12-20,04:55:00,3.3390,3.3400,3.3300,3.3320,209
2012-12-20,05:00:00,3.3320,3.3390,3.3320,3.3380,112
2012-12-20,05:05:00,3.3360,3.3360,3.3330,3.3330,27
2012-12-20,05:10:00,3.3340,3.3370,3.3330,3.3330,66
2012-12-20,05:15:00,3.3330,3.3360,3.3330,3.3340,26
2012-12-20,05:20:00,3.3340,3.3370,3.3330,3.3370,34
2012-12-20,05:25:00,3.3360,3.3390,3.3360,3.3380,19
2012-12-20,05:30:00,3.3380,3.3380,3.3200,3.3350,15
2012-12-20,05:35:00,3.3350,3.3350,3.3310,3.3310,27
2012-12-20,05:40:00,3.3320,3.3360,3.3310,3.3340,35
2012-12-20,05:45:00,3.3340,3.3340,3.3320,3.3320,9
2012-12-20,05:50:00,3.3320,3.3350,3.3320,3.3350,21
2012-12-20,05:55:00,3.3340,3.3350,3.3320,3.3350,41
2012-12-20,06:00:00,3.3360,3.3380,3.3360,3.3380,13
2012-12-20,06:05:00,3.3380,3.3380,3.3330,3.3340,9
2012-12-20,06:10:00,3.3340,3.3370,3.3300,3.3370,38
2012-12-20,07:00:00,3.3370,3.3400,3.3260,3.3380,30
2012-12-20,07:05:00,3.3370,3.3370,3.3360,3.3360,2
2012-12-20,07:20:00,3.3350,3.3350,3.3350,3.3350,3
2012-12-20,07:25:00,3.3350,3.3390,3.3340,3.3390,44
2012-12-20,07:30:00,3.3380,3.3410,3.3370,3.3410,61
2012-12-20,07:35:00,3.3410,3.3430,3.3410,3.3420,58
2012-12-20,07:40:00,3.3420,3.3420,3.3210,3.3340,78
2012-12-20,07:45:00,3.3350,3.3350,3.3280,3.3320,46
2012-12-20,07:50:00,3.3360,3.3360,3.3310,3.3320,45
2012-12-20,07:55:00,3.3320,3.3320,3.3260,3.3280,36
2012-12-20,08:00:00,3.3270,3.3320,3.3170,3.3170,106
2012-12-20,08:05:00,3.3170,3.3270,3.3160,3.3210,250
2012-12-20,08:10:00,3.3210,3.3230,3.3210,3.3230,66
2012-12-20,08:15:00,3.3230,3.3230,3.3200,3.3210,39
2012-12-20,08:20:00,3.3220,3.3260,3.3220,3.3250,52
2012-12-20,08:25:00,3.3250,3.3280,3.3240,3.3280,8
2012-12-20,08:30:00,3.3320,3.3360,3.3320,3.3330,25
2012-12-20,08:35:00,3.3360,3.3370,3.3360,3.3370,8
2012-12-20,08:40:00,3.3360,3.3370,3.3360,3.3360,43
2012-12-20,08:45:00,3.3380,3.3390,3.3350,3.3370,19
2012-12-20,08:50:00,3.3370,3.3390,3.3360,3.3390,5
2012-12-20,08:55:00,3.3390,3.3390,3.3390,3.3390,2
2012-12-20,09:00:00,3.3370,3.3370,3.3370,3.3370,2
2012-12-20,09:05:00,3.3390,3.3390,3.3350,3.3390,13
2012-12-20,09:10:00,3.3360,3.3390,3.3320,3.3370,66
2012-12-20,09:15:00,3.3370,3.3410,3.3370,3.3410,96
2012-12-20,09:20:00,3.3400,3.3470,3.3370,3.3470,194
2012-12-20,09:25:00,3.3470,3.3470,3.3460,3.3470,89
2012-12-20,09:30:00,3.3470,3.3470,3.3390,3.3400,68
2012-12-20,09:35:00,3.3400,3.3410,3.3370,3.3380,32
2012-12-20,09:40:00,3.3400,3.3420,3.3400,3.3420,26
2012-12-20,09:45:00,3.3390,3.3390,3.3390,3.3390,1
2012-12-20,09:50:00,3.3420,3.3420,3.3420,3.3420,3
2012-12-20,09:55:00,3.3410,3.3410,3.3390,3.3390,3
2012-12-20,10:00:00,3.3390,3.3430,3.3390,3.3430,12
2012-12-20,10:05:00,3.3440,3.3460,3.3440,3.3460,21
2012-12-20,10:10:00,3.3440,3.3440,3.3410,3.3410,5
2012-12-20,10:15:00,3.3450,3.3460,3.3450,3.3460,3
2012-12-20,10:20:00,3.3460,3.3460,3.3390,3.3450,5
2012-12-20,10:40:00,3.3420,3.3420,3.3420,3.3420,1
2012-12-20,10:55:00,3.3410,3.3410,3.3370,3.3370,2
2012-12-20,11:00:00,3.3380,3.3380,3.3380,3.3380,1
2012-12-20,11:05:00,3.3390,3.3390,3.3390,3.3390,1
2012-12-20,11:10:00,3.3380,3.3400,3.3380,3.3400,2
2012-12-20,11:30:00,3.3390,3.3390,3.3390,3.3390,2
2012-12-20,11:40:00,3.3390,3.3400,3.3390,3.3400,7
2012-12-20,12:05:00,3.3420,3.3420,3.3420,3.3420,1
2012-12-20,12:15:00,3.3400,3.3400,3.3400,3.3400,3
2012-12-20,12:20:00,3.3400,3.3400,3.3390,3.3390,6
2012-12-20,12:25:00,3.3380,3.3380,3.3380,3.3380,12
2012-12-20,12:30:00,3.3380,3.3420,3.3380,3.3420,24
2012-12-20,12:35:00,3.3420,3.3420,3.3410,3.3410,27
2012-12-20,12:40:00,3.3420,3.3420,3.3420,3.3420,5
2012-12-20,12:45:00,3.3420,3.3420,3.3420,3.3420,6
2012-12-20,12:50:00,3.3420,3.3420,3.3420,3.3420,6
2012-12-20,12:55:00,3.3430,3.3440,3.3430,3.3440,11
2012-12-20,13:00:00,3.3420,3.3440,3.3410,3.3410,41
2012-12-20,13:05:00,3.3440,3.3460,3.3440,3.3460,20
2012-12-20,13:10:00,3.3460,3.3500,3.3450,3.3490,86
2012-12-20,13:15:00,3.3490,3.3490,3.3430,3.3470,54
2012-12-20,13:20:00,3.3470,3.3470,3.3470,3.3470,1
2012-12-20,13:25:00,3.3480,3.3480,3.3430,3.3430,38
2012-12-20,13:30:00,3.3460,3.3480,3.3460,3.3480,3
2012-12-20,13:35:00,3.3480,3.3500,3.3480,3.3480,9
2012-12-20,13:40:00,3.3490,3.3500,3.3490,3.3490,9
2012-12-20,13:45:00,3.3500,3.3550,3.3490,3.3540,84
2012-12-20,13:50:00,3.3550,3.3560,3.3540,3.3540,26
2012-12-20,13:55:00,3.3540,3.3570,3.3540,3.3560,7
2012-12-20,14:00:00,3.3570,3.3570,3.3560,3.3560,4
2012-12-20,14:05:00,3.3560,3.3580,3.3550,3.3570,38
2012-12-20,14:10:00,3.3570,3.3600,3.3570,3.3600,26
2012-12-20,14:15:00,3.3590,3.3600,3.3560,3.3560,13
2012-12-20,14:20:00,3.3560,3.3590,3.3560,3.3580,4
2012-12-20,14:25:00,3.3580,3.3600,3.3580,3.3600,4
2012-12-20,14:30:00,3.3590,3.3600,3.3570,3.3590,19
2012-12-20,14:35:00,3.3600,3.3600,3.3600,3.3600,22
2012-12-20,14:40:00,3.3600,3.3600,3.3560,3.3580,60
2012-12-20,14:45:00,3.3570,3.3570,3.3530,3.3530,16
2012-12-20,14:50:00,3.3540,3.3560,3.3540,3.3560,3
2012-12-20,14:55:00,3.3540,3.3540,3.3520,3.3540,11
2012-12-20,15:00:00,3.3530,3.3530,3.3520,3.3520,3
2012-12-20,15:05:00,3.3530,3.3550,3.3530,3.3530,5
2012-12-20,15:10:00,3.3530,3.3550,3.3530,3.3550,5
2012-12-20,15:15:00,3.3560,3.3590,3.3560,3.3590,11
2012-12-20,15:20:00,3.3590,3.3600,3.3570,3.3570,8
2012-12-20,15:25:00,3.3580,3.3590,3.3570,3.3590,5
2012-12-20,15:30:00,3.3590,3.3590,3.3580,3.3580,14
2012-12-20,15:35:00,3.3570,3.3580,3.3570,3.3580,8
2012-12-20,15:40:00,3.3580,3.3590,3.3560,3.3560,23
2012-12-20,15:45:00,3.3560,3.3570,3.3540,3.3540,24
2012-12-20,15:50:00,3.3540,3.3570,3.3540,3.3570,3
2012-12-20,15:55:00,3.3560,3.3570,3.3560,3.3560,6
2012-12-20,16:00:00,3.3560,3.3560,3.3550,3.3560,7
2012-12-20,16:05:00,3.3570,3.3570,3.3560,3.3570,6
2012-12-20,16:10:00,3.3580,3.3590,3.3570,3.3570,27
2012-12-20,16:15:00,3.3580,3.3680,3.3580,3.3680,166
2012-12-20,16:20:00,3.3660,3.3770,3.3660,3.3770,223
2012-12-20,16:25:00,3.3770,3.3770,3.3700,3.3760,194
2012-12-20,16:30:00,3.3760,3.3770,3.3710,3.3740,76
2012-12-20,16:35:00,3.3730,3.3760,3.3730,3.3750,97
2012-12-20,16:40:00,3.3750,3.3760,3.3750,3.3750,65
2012-12-20,16:45:00,3.3750,3.3760,3.3740,3.3760,50
2012-12-20,16:50:00,3.3760,3.3770,3.3750,3.3750,23
2012-12-20,16:55:00,3.3760,3.3770,3.3750,3.3760,64
2012-12-20,17:00:00,3.3760,3.3770,3.3760,3.3760,29
2012-12-20,17:05:00,3.3760,3.3770,3.3760,3.3760,23
2012-12-20,17:10:00,3.3750,3.3760,3.3670,3.3670,154
2012-12-20,17:15:00,3.3660,3.3710,3.3660,3.3710,23
2012-12-20,17:20:00,3.3690,3.3690,3.3650,3.3670,30
2012-12-20,17:25:00,3.3660,3.3710,3.3660,3.3680,42
2012-12-20,17:30:00,3.3680,3.3680,3.3650,3.3670,23
2012-12-20,17:35:00,3.3660,3.3710,3.3660,3.3690,31
2012-12-20,17:40:00,3.3680,3.3690,3.3670,3.3690,35
2012-12-20,17:45:00,3.3680,3.3750,3.3640,3.3740,180
2012-12-20,17:50:00,3.3740,3.3760,3.3720,3.3720,44
2012-12-20,17:55:00,3.3720,3.3800,3.3720,3.3770,311
2012-12-20,18:00:00,3.3780,3.3790,3.3760,3.3770,63
2012-12-20,18:05:00,3.3760,3.3780,3.3740,3.3780,44
2012-12-20,18:10:00,3.3770,3.3780,3.3770,3.3780,3
2012-12-20,18:15:00,3.3770,3.3800,3.3750,3.3780,101
2012-12-20,18:20:00,3.3760,3.3770,3.3720,3.3730,74
2012-12-20,18:25:00,3.3750,3.3750,3.3700,3.3710,72
2012-12-20,18:30:00,3.3700,3.3720,3.3700,3.3720,18
2012-12-20,18:35:00,3.3720,3.3720,3.3700,3.3710,15
2012-12-20,18:40:00,3.3700,3.3710,3.3690,3.3710,28
2012-12-20,18:45:00,3.3700,3.3750,3.3690,3.3750,20
2012-12-20,18:50:00,3.3740,3.3740,3.3740,3.3740,2
2012-12-20,18:55:00,3.3740,3.3750,3.3720,3.3720,30
2012-12-20,19:00:00,3.3710,3.3730,3.3680,3.3700,27
2012-12-20,19:05:00,3.3710,3.3720,3.3710,3.3710,13
2012-12-20,19:10:00,3.3710,3.3710,3.3690,3.3690,13
2012-12-20,19:15:00,3.3710,3.3760,3.3710,3.3750,90
2012-12-20,19:20:00,3.3750,3.3760,3.3750,3.3760,20
2012-12-20,19:25:00,3.3750,3.3840,3.3750,3.3830,241
2012-12-20,19:30:00,3.3840,3.3850,3.3800,3.3800,78
2012-12-20,19:35:00,3.3810,3.3830,3.3800,3.3810,36
2012-12-20,19:40:00,3.3800,3.3840,3.3800,3.3840,38
2012-12-20,19:45:00,3.3840,3.3850,3.3820,3.3850,82
2012-12-20,19:50:00,3.3840,3.3920,3.3840,3.3910,323
2012-12-20,19:55:00,3.3910,3.3960,3.3910,3.3940,254
2012-12-20,20:00:00,3.3940,3.3970,3.3930,3.3950,113
2012-12-20,20:05:00,3.3950,3.3950,3.3910,3.3940,151
2012-12-20,20:10:00,3.3940,3.3950,3.3920,3.3930,66
2012-12-20,20:15:00,3.3930,3.3940,3.3890,3.3920,157
2012-12-20,20:20:00,3.3920,3.3920,3.3850,3.3860,208
2012-12-20,20:25:00,3.3860,3.3860,3.3790,3.3840,181
2012-12-20,20:30:00,3.3850,3.3870,3.3820,3.3820,70
2012-12-20,20:35:00,3.3840,3.3870,3.3800,3.3850,113
2012-12-20,20:40:00,3.3860,3.3860,3.3760,3.3760,117
2012-12-20,20:45:00,3.3770,3.3820,3.3750,3.3770,137
2012-12-20,20:50:00,3.3770,3.3810,3.3760,3.3760,80
2012-12-20,20:55:00,3.3750,3.3790,3.3750,3.3790,92
2012-12-20,21:00:00,3.3780,3.3800,3.3760,3.3800,245
2012-12-20,21:05:00,3.3790,3.3800,3.3710,3.3720,194
2012-12-20,21:10:00,3.3730,3.3790,3.3720,3.3750,282
2012-12-20,21:15:00,3.3760,3.3880,3.3730,3.3840,358
2012-12-20,21:20:00,3.3850,3.3870,3.3800,3.3800,320
2012-12-20,21:25:00,3.3820,3.3930,3.3810,3.3900,467
2012-12-20,21:30:00,3.3910,3.3930,3.3850,3.3850,555
2012-12-20,21:35:00,3.3860,3.3940,3.3840,3.3900,562
2012-12-20,21:40:00,3.3890,3.3940,3.3870,3.3890,220
2012-12-20,21:45:00,3.3890,3.3960,3.3840,3.3850,900
2012-12-20,21:50:00,3.3860,3.3910,3.3830,3.3880,568
2012-12-20,21:55:00,3.3890,3.3920,3.3800,3.3840,721
2012-12-20,22:00:00,3.3840,3.4050,3.3840,3.4020,2279
2012-12-20,22:05:00,3.4010,3.4020,3.3870,3.3870,706
2012-12-20,22:10:00,3.3870,3.3980,3.3860,3.3950,627
2012-12-20,22:15:00,3.3950,3.4030,3.3930,3.3950,760
2012-12-20,22:20:00,3.3960,3.4000,3.3910,3.3990,809
2012-12-20,22:25:00,3.4000,3.4000,3.3920,3.3960,676
2012-12-20,22:30:00,3.3960,3.3980,3.3930,3.3960,530
2012-12-20,22:35:00,3.3950,3.3970,3.3890,3.3920,685
2012-12-20,22:40:00,3.3920,3.3960,3.3870,3.3900,527
2012-12-20,22:45:00,3.3890,3.3900,3.3800,3.3810,421
2012-12-20,22:50:00,3.3810,3.3880,3.3800,3.3810,554
2012-12-20,22:55:00,3.3800,3.3850,3.3770,3.3780,465
2012-12-20,23:00:00,3.3790,3.3860,3.3760,3.3790,787
2012-12-20,23:05:00,3.3800,3.3820,3.3730,3.3740,608
2012-12-20,23:10:00,3.3730,3.3790,3.3710,3.3770,506
2012-12-20,23:15:00,3.3770,3.3880,3.3770,3.3840,988
2012-12-20,23:20:00,3.3850,3.3890,3.3820,3.3840,636
2012-12-20,23:25:00,3.3840,3.3930,3.3790,3.3920,971
2012-12-20,23:30:00,3.3940,3.4430,3.3940,3.4330,9195
2012-12-20,23:35:00,3.4330,3.4440,3.4220,3.4300,4248
2012-12-20,23:40:00,3.4310,3.4470,3.4220,3.4300,3087
2012-12-20,23:45:00,3.4300,3.4350,3.4170,3.4190,1849
2012-12-20,23:50:00,3.4190,3.4300,3.4170,3.4280,1322
2012-12-20,23:55:00,3.4290,3.4310,3.4230,3.4280,797
2012-12-21,00:00:00,3.4280,3.4430,3.4270,3.4360,1710
2012-12-21,00:05:00,3.4370,3.4370,3.4280,3.4340,664
2012-12-21,00:10:00,3.4340,3.4400,3.4310,3.4360,628
2012-12-21,00:15:00,3.4360,3.4360,3.4300,3.4310,402
2012-12-21,00:20:00,3.4310,3.4410,3.4300,3.4400,517
2012-12-21,00:25:00,3.4400,3.4600,3.4400,3.4540,5109
2012-12-21,00:30:00,3.4550,3.4650,3.4440,3.4580,1824
2012-12-21,00:35:00,3.4590,3.4600,3.4430,3.4490,1249
2012-12-21,00:40:00,3.4500,3.4530,3.4430,3.4470,571
2012-12-21,00:45:00,3.4470,3.4550,3.4430,3.4530,522
2012-12-21,00:50:00,3.4530,3.4550,3.4470,3.4480,320
2012-12-21,00:55:00,3.4480,3.4510,3.4330,3.4350,1161
2012-12-21,01:00:00,3.4350,3.4410,3.4290,3.4400,611
2012-12-21,01:05:00,3.4390,3.4420,3.4340,3.4370,400
2012-12-21,01:10:00,3.4380,3.4470,3.4370,3.4440,471
2012-12-21,01:15:00,3.4440,3.4450,3.4370,3.4400,164
2012-12-21,01:20:00,3.4400,3.4460,3.4380,3.4380,342
2012-12-21,01:25:00,3.4380,3.4390,3.4350,3.4360,293
2012-12-21,01:30:00,3.4370,3.4450,3.4350,3.4440,694
2012-12-21,01:35:00,3.4430,3.4450,3.4330,3.4350,813
2012-12-21,01:40:00,3.4330,3.4370,3.4320,3.4350,406
2012-12-21,01:45:00,3.4340,3.4390,3.4300,3.4300,517
2012-12-21,01:50:00,3.4310,3.4340,3.4260,3.4270,1391
2012-12-21,01:55:00,3.4270,3.4340,3.4230,3.4330,567
2012-12-21,02:00:00,3.4340,3.4380,3.4280,3.4310,351
2012-12-21,02:05:00,3.4320,3.4360,3.4290,3.4320,350
2012-12-21,02:10:00,3.4320,3.4330,3.4280,3.4310,143
2012-12-21,02:15:00,3.4320,3.4360,3.4280,3.4300,229
2012-12-21,02:20:00,3.4290,3.4330,3.4280,3.4290,400
2012-12-21,02:25:00,3.4290,3.4360,3.4260,3.4350,516
2012-12-21,02:30:00,3.4340,3.4340,3.4260,3.4270,578
2012-12-21,02:35:00,3.4270,3.4340,3.4270,3.4320,326
2012-12-21,02:40:00,3.4320,3.4340,3.4300,3.4320,266
2012-12-21,02:45:00,3.4320,3.4380,3.4300,3.4310,401
2012-12-21,02:50:00,3.4330,3.4350,3.4310,3.4310,267
2012-12-21,02:55:00,3.4310,3.4340,3.4280,3.4310,334
2012-12-21,03:00:00,3.4320,3.4330,3.4290,3.4330,377
2012-12-21,03:05:00,3.4340,3.4380,3.4320,3.4350,791
2012-12-21,03:10:00,3.4360,3.4440,3.4350,3.4430,1275
2012-12-21,03:15:00,3.4430,3.4590,3.4410,3.4550,1461
2012-12-21,03:20:00,3.4550,3.4640,3.4520,3.4590,1025
2012-12-21,03:25:00,3.4590,3.4670,3.4550,3.4560,2832
2012-12-21,03:30:00,3.4560,3.4600,3.4550,3.4590,766
2012-12-21,03:35:00,3.4570,3.4580,3.4550,3.4550,174
2012-12-21,03:40:00,3.4560,3.4570,3.4550,3.4550,108
2012-12-21,03:45:00,3.4550,3.4560,3.4500,3.4500,216
2012-12-21,03:50:00,3.4510,3.4510,3.4480,3.4490,139
2012-12-21,03:55:00,3.4490,3.4490,3.4450,3.4460,157
2012-12-21,04:00:00,3.4460,3.4480,3.4450,3.4480,30
2012-12-21,04:05:00,3.4460,3.4480,3.4450,3.4470,96
2012-12-21,04:10:00,3.4480,3.4480,3.4470,3.4470,15
2012-12-21,04:15:00,3.4460,3.4480,3.4440,3.4450,65
2012-12-21,04:20:00,3.4440,3.4460,3.4440,3.4460,28
2012-12-21,04:25:00,3.4460,3.4480,3.4450,3.4470,141
2012-12-21,04:30:00,3.4470,3.4470,3.4450,3.4450,33
2012-12-21,04:35:00,3.4440,3.4460,3.4430,3.4450,81
2012-12-21,04:40:00,3.4460,3.4480,3.4450,3.4460,105
2012-12-21,04:45:00,3.4460,3.4550,3.4450,3.4540,447
2012-12-21,04:50:00,3.4540,3.4610,3.4540,3.4610,212
2012-12-21,04:55:00,3.4610,3.4610,3.4480,3.4480,302
2012-12-21,05:00:00,3.4490,3.4560,3.4480,3.4540,440
2012-12-21,05:05:00,3.4540,3.4620,3.4540,3.4590,126
2012-12-21,05:10:00,3.4590,3.4590,3.4560,3.4570,86
2012-12-21,05:15:00,3.4570,3.4580,3.4550,3.4550,35
2012-12-21,05:20:00,3.4560,3.4600,3.4550,3.4580,120
2012-12-21,05:25:00,3.4590,3.4610,3.4550,3.4550,86
2012-12-21,05:30:00,3.4560,3.4620,3.4550,3.4580,54
2012-12-21,05:35:00,3.4570,3.4590,3.4510,3.4510,69
2012-12-21,05:40:00,3.4510,3.4590,3.4510,3.4540,21
2012-12-21,05:45:00,3.4550,3.4580,3.4510,3.4510,29
2012-12-21,05:50:00,3.4510,3.4540,3.4500,3.4530,6
2012-12-21,05:55:00,3.4530,3.4560,3.4530,3.4530,10
2012-12-21,06:00:00,3.4540,3.4540,3.4520,3.4520,15
2012-12-21,06:05:00,3.4530,3.4530,3.4460,3.4460,57
2012-12-21,06:10:00,3.4470,3.4530,3.4460,3.4460,40
2012-12-21,07:00:00,3.4470,3.4630,3.4470,3.4610,109
2012-12-21,07:05:00,3.4620,3.4630,3.4580,3.4580,40
2012-12-21,07:10:00,3.4600,3.4600,3.4590,3.4600,4
2012-12-21,07:15:00,3.4600,3.4600,3.4580,3.4580,2
2012-12-21,07:20:00,3.4580,3.4600,3.4580,3.4600,9
2012-12-21,07:25:00,3.4600,3.4610,3.4590,3.4590,5
2012-12-21,07:30:00,3.4580,3.4590,3.4580,3.4590,3
2012-12-21,07:35:00,3.4570,3.4570,3.4570,3.4570,3
2012-12-21,07:40:00,3.4580,3.4580,3.4580,3.4580,5
2012-12-21,07:45:00,3.4600,3.4600,3.4600,3.4600,2
2012-12-21,07:50:00,3.4610,3.4630,3.4610,3.4630,15
2012-12-21,07:55:00,3.4590,3.4600,3.4590,3.4600,5
2012-12-21,08:00:00,3.4620,3.4620,3.4620,3.4620,1
2012-12-21,08:05:00,3.4610,3.4610,3.4600,3.4600,6
2012-12-21,08:10:00,3.4600,3.4630,3.4600,3.4620,12
2012-12-21,08:15:00,3.4600,3.4600,3.4600,3.4600,2
2012-12-21,08:20:00,3.4610,3.4620,3.4610,3.4620,2
2012-12-21,08:25:00,3.4610,3.4620,3.4610,3.4620,4
2012-12-21,08:30:00,3.4620,3.4620,3.4620,3.4620,1
2012-12-21,08:35:00,3.4630,3.4630,3.4630,3.4630,23
2012-12-21,08:40:00,3.4640,3.4640,3.4640,3.4640,2
2012-12-21,08:50:00,3.4630,3.4630,3.4610,3.4610,14
2012-12-21,08:55:00,3.4630,3.4630,3.4630,3.4630,3
2012-12-21,09:00:00,3.4620,3.4630,3.4600,3.4630,12
2012-12-21,09:05:00,3.4600,3.4630,3.4600,3.4620,36
2012-12-21,09:10:00,3.4610,3.4610,3.4610,3.4610,3
2012-12-21,09:15:00,3.4610,3.4610,3.4600,3.4610,13
2012-12-21,09:20:00,3.4600,3.4600,3.4580,3.4590,17
2012-12-21,09:25:00,3.4580,3.4580,3.4490,3.4490,23
2012-12-21,09:30:00,3.4520,3.4520,3.4490,3.4500,6
2012-12-21,09:35:00,3.4520,3.4520,3.4500,3.4520,12
2012-12-21,09:40:00,3.4500,3.4520,3.4500,3.4520,2
2012-12-21,09:45:00,3.4560,3.4560,3.4560,3.4560,1
2012-12-21,09:50:00,3.4550,3.4550,3.4550,3.4550,1
2012-12-21,09:55:00,3.4540,3.4540,3.4530,3.4530,6
2012-12-21,10:00:00,3.4540,3.4590,3.4540,3.4590,4
2012-12-21,10:10:00,3.4590,3.4590,3.4590,3.4590,2
2012-12-21,10:20:00,3.4560,3.4560,3.4520,3.4520,13
2012-12-21,10:25:00,3.4540,3.4540,3.4540,3.4540,1
2012-12-21,10:35:00,3.4540,3.4550,3.4540,3.4550,3
2012-12-21,10:40:00,3.4550,3.4550,3.4550,3.4550,1
2012-12-21,10:45:00,3.4510,3.4510,3.4510,3.4510,2
2012-12-21,10:50:00,3.4500,3.4500,3.4480,3.4490,27
2012-12-21,10:55:00,3.4480,3.4500,3.4470,3.4500,42
2012-12-21,11:00:00,3.4490,3.4500,3.4490,3.4500,8
2012-12-21,11:05:00,3.4490,3.4520,3.4480,3.4520,31
2012-12-21,11:10:00,3.4530,3.4530,3.4530,3.4530,7
2012-12-21,11:20:00,3.4530,3.4530,3.4480,3.4480,8
2012-12-21,11:25:00,3.4510,3.4530,3.4500,3.4500,3
2012-12-21,11:35:00,3.4510,3.4510,3.4510,3.4510,1
2012-12-21,11:40:00,3.4530,3.4530,3.4500,3.4500,6
2012-12-21,11:45:00,3.4500,3.4530,3.4500,3.4530,5
2012-12-21,11:50:00,3.4540,3.4550,3.4500,3.4520,18
2012-12-21,11:55:00,3.4510,3.4510,3.4510,3.4510,2
2012-12-21,12:00:00,3.4510,3.4510,3.4510,3.4510,1
2012-12-21,12:05:00,3.4500,3.4510,3.4500,3.4510,3
2012-12-21,12:10:00,3.4510,3.4530,3.4490,3.4490,8
2012-12-21,12:15:00,3.4480,3.4500,3.4480,3.4500,11
2012-12-21,12:20:00,3.4500,3.4500,3.4500,3.4500,1
2012-12-21,12:25:00,3.4520,3.4520,3.4510,3.4520,18
2012-12-21,12:30:00,3.4500,3.4500,3.4430,3.4430,97
2012-12-21,12:35:00,3.4430,3.4440,3.4360,3.4380,85
2012-12-21,12:40:00,3.4380,3.4420,3.4360,3.4390,128
2012-12-21,12:45:00,3.4380,3.4380,3.4370,3.4380,14
2012-12-21,12:50:00,3.4380,3.4390,3.4380,3.4390,16
2012-12-21,12:55:00,3.4390,3.4400,3.4380,3.4400,14
2012-12-21,13:00:00,3.4390,3.4390,3.4370,3.4380,18
2012-12-21,13:05:00,3.4370,3.4380,3.4370,3.4380,7
2012-12-21,13:10:00,3.4380,3.4390,3.4340,3.4340,63
2012-12-21,13:15:00,3.4330,3.4330,3.4310,3.4310,18
2012-12-21,13:20:00,3.4320,3.4340,3.4300,3.4300,20
2012-12-21,13:25:00,3.4300,3.4300,3.4270,3.4270,14
2012-12-21,13:30:00,3.4270,3.4270,3.4260,3.4260,20
2012-12-21,13:35:00,3.4260,3.4290,3.4250,3.4290,10
2012-12-21,13:40:00,3.4290,3.4330,3.4280,3.4280,34
2012-12-21,13:45:00,3.4290,3.4290,3.4260,3.4260,4
2012-12-21,13:50:00,3.4310,3.4310,3.4310,3.4310,1
2012-12-21,13:55:00,3.4310,3.4310,3.4280,3.4280,5
2012-12-21,14:00:00,3.4280,3.4340,3.4280,3.4320,31
2012-12-21,14:05:00,3.4310,3.4320,3.4310,3.4310,9
2012-12-21,14:10:00,3.4310,3.4310,3.4270,3.4310,42
2012-12-21,14:15:00,3.4280,3.4300,3.4280,3.4300,7
2012-12-21,14:20:00,3.4300,3.4310,3.4290,3.4290,6
2012-12-21,14:25:00,3.4290,3.4310,3.4290,3.4310,9
2012-12-21,14:30:00,3.4300,3.4300,3.4300,3.4300,3
2012-12-21,14:35:00,3.4310,3.4310,3.4310,3.4310,1
2012-12-21,14:45:00,3.4300,3.4310,3.4300,3.4310,7
2012-12-21,14:55:00,3.4310,3.4340,3.4310,3.4320,24
2012-12-21,15:00:00,3.4330,3.4330,3.4310,3.4310,11
2012-12-21,15:05:00,3.4310,3.4340,3.4310,3.4340,13
2012-12-21,15:10:00,3.4330,3.4340,3.4320,3.4330,22
2012-12-21,15:15:00,3.4320,3.4340,3.4320,3.4340,22
2012-12-21,15:20:00,3.4340,3.4360,3.4320,3.4320,27
2012-12-21,15:25:00,3.4320,3.4340,3.4320,3.4340,12
2012-12-21,15:30:00,3.4340,3.4340,3.4330,3.4340,7
2012-12-21,15:35:00,3.4330,3.4340,3.4320,3.4320,37
2012-12-21,15:40:00,3.4320,3.4320,3.4310,3.4320,4
2012-12-21,15:45:00,3.4300,3.4300,3.4280,3.4280,15
2012-12-21,15:50:00,3.4280,3.4300,3.4280,3.4300,12
2012-12-21,15:55:00,3.4290,3.4310,3.4290,3.4310,9
2012-12-21,16:00:00,3.4300,3.4310,3.4290,3.4290,11
2012-12-21,16:05:00,3.4290,3.4300,3.4250,3.4260,56
2012-12-21,16:10:00,3.4270,3.4270,3.4250,3.4250,78
2012-12-21,16:15:00,3.4260,3.4310,3.4250,3.4280,43
2012-12-21,16:20:00,3.4290,3.4290,3.4260,3.4270,84
2012-12-21,16:25:00,3.4270,3.4320,3.4270,3.4310,199
2012-12-21,16:30:00,3.4310,3.4330,3.4290,3.4310,82
2012-12-21,16:35:00,3.4300,3.4330,3.4300,3.4330,100
2012-12-21,16:40:00,3.4330,3.4370,3.4330,3.4350,165
2012-12-21,16:45:00,3.4350,3.4380,3.4350,3.4350,166
2012-12-21,16:50:00,3.4370,3.4370,3.4340,3.4360,39
2012-12-21,16:55:00,3.4380,3.4410,3.4350,3.4410,317
2012-12-21,17:00:00,3.4410,3.4440,3.4400,3.4410,111
2012-12-21,17:05:00,3.4410,3.4410,3.4410,3.4410,12
2012-12-21,17:10:00,3.4390,3.4410,3.4390,3.4400,16
2012-12-21,17:15:00,3.4400,3.4410,3.4380,3.4390,79
2012-12-21,17:20:00,3.4380,3.4380,3.4360,3.4360,19
2012-12-21,17:25:00,3.4380,3.4420,3.4380,3.4410,29
2012-12-21,17:30:00,3.4400,3.4420,3.4400,3.4420,18
2012-12-21,17:35:00,3.4420,3.4420,3.4420,3.4420,6
2012-12-21,17:40:00,3.4400,3.4410,3.4400,3.4400,13
2012-12-21,17:45:00,3.4410,3.4410,3.4380,3.4380,18
2012-12-21,17:50:00,3.4360,3.4360,3.4340,3.4340,20
2012-12-21,17:55:00,3.4340,3.4390,3.4340,3.4390,32
2012-12-21,18:00:00,3.4380,3.4390,3.4380,3.4390,10
2012-12-21,18:05:00,3.4380,3.4400,3.4380,3.4380,15
2012-12-21,18:10:00,3.4370,3.4370,3.4370,3.4370,1
2012-12-21,18:15:00,3.4390,3.4390,3.4370,3.4380,7
2012-12-21,18:20:00,3.4370,3.4400,3.4360,3.4400,32
2012-12-21,18:25:00,3.4400,3.4410,3.4380,3.4380,41
2012-12-21,18:30:00,3.4390,3.4390,3.4380,3.4390,5
2012-12-21,18:35:00,3.4400,3.4400,3.4400,3.4400,2
2012-12-21,18:40:00,3.4400,3.4400,3.4400,3.4400,5
2012-12-21,18:45:00,3.4410,3.4420,3.4380,3.4380,18
2012-12-21,18:50:00,3.4390,3.4440,3.4390,3.4390,83
2012-12-21,18:55:00,3.4390,3.4470,3.4380,3.4410,105
2012-12-21,19:00:00,3.4420,3.4470,3.4390,3.4440,130
2012-12-21,19:05:00,3.4440,3.4540,3.4440,3.4540,49
2012-12-21,19:10:00,3.4550,3.4610,3.4550,3.4560,124
2012-12-21,19:15:00,3.4550,3.4560,3.4510,3.4510,48
2012-12-21,19:20:00,3.4510,3.4590,3.4490,3.4540,116
2012-12-21,19:25:00,3.4550,3.4610,3.4550,3.4560,172
2012-12-21,19:30:00,3.4550,3.4580,3.4530,3.4550,53
2012-12-21,19:35:00,3.4550,3.4560,3.4510,3.4530,47
2012-12-21,19:40:00,3.4550,3.4590,3.4540,3.4560,62
2012-12-21,19:45:00,3.4550,3.4550,3.4520,3.4520,135
2012-12-21,19:50:00,3.4510,3.4620,3.4470,3.4570,345
2012-12-21,19:55:00,3.4550,3.4600,3.4530,3.4570,69
2012-12-21,20:00:00,3.4560,3.4700,3.4540,3.4690,240
2012-12-21,20:05:00,3.4690,3.4720,3.4640,3.4650,139
2012-12-21,20:10:00,3.4650,3.4730,3.4630,3.4720,102
2012-12-21,20:15:00,3.4710,3.4710,3.4660,3.4670,62
2012-12-21,20:20:00,3.4670,3.4680,3.4660,3.4680,69
2012-12-21,20:25:00,3.4680,3.4720,3.4680,3.4720,87
2012-12-21,20:30:00,3.4710,3.4720,3.4690,3.4720,156
2012-12-21,20:35:00,3.4710,3.4760,3.4710,3.4730,160
2012-12-21,20:40:00,3.4720,3.4900,3.4680,3.4860,540
2012-12-21,20:45:00,3.4870,3.4900,3.4850,3.4900,277
2012-12-21,20:50:00,3.4890,3.4970,3.4890,3.4930,577
2012-12-21,20:55:00,3.4920,3.4930,3.4870,3.4910,218
2012-12-21,21:00:00,3.4920,3.4920,3.4870,3.4870,269
2012-12-21,21:05:00,3.4870,3.4920,3.4860,3.4890,151
2012-12-21,21:10:00,3.4890,3.4950,3.4860,3.4920,581
2012-12-21,21:15:00,3.4920,3.4920,3.4870,3.4890,193
2012-12-21,21:20:00,3.4880,3.4920,3.4850,3.4850,279
2012-12-21,21:25:00,3.4850,3.4880,3.4830,3.4870,193
2012-12-21,21:30:00,3.4870,3.4880,3.4820,3.4850,354
2012-12-21,21:35:00,3.4860,3.4910,3.4850,3.4890,345
2012-12-21,21:40:00,3.4890,3.4910,3.4880,3.4890,194
2012-12-21,21:45:00,3.4890,3.4970,3.4880,3.4950,657
2012-12-21,21:50:00,3.4960,3.5020,3.4950,3.5010,544
2012-12-21,21:55:00,3.5010,3.5010,3.4960,3.4980,324
2012-12-21,22:00:00,3.4980,3.5000,3.4870,3.4870,1307
2012-12-21,22:05:00,3.4880,3.4890,3.4800,3.4830,934
2012-12-21,22:10:00,3.4840,3.4850,3.4800,3.4810,373
2012-12-21,22:15:00,3.4810,3.4840,3.4760,3.4770,624
2012-12-21,22:20:00,3.4770,3.4830,3.4770,3.4770,410
2012-12-21,22:25:00,3.4770,3.4850,3.4760,3.4800,426
2012-12-21,22:30:00,3.4790,3.4800,3.4700,3.4800,672
2012-12-21,22:35:00,3.4790,3.4820,3.4750,3.4770,418
2012-12-21,22:40:00,3.4770,3.4810,3.4750,3.4790,232
2012-12-21,22:45:00,3.4800,3.4850,3.4770,3.4820,377
2012-12-21,22:50:00,3.4830,3.4830,3.4780,3.4790,404
2012-12-21,22:55:00,3.4790,3.4900,3.4790,3.4890,683
2012-12-21,23:00:00,3.4890,3.5080,3.4880,3.4980,1743
2012-12-21,23:05:00,3.4980,3.4980,3.4870,3.4880,637
2012-12-21,23:10:00,3.4890,3.4890,3.4690,3.4740,1000
2012-12-21,23:15:00,3.4730,3.4820,3.4690,3.4780,562
2012-12-21,23:20:00,3.4790,3.4790,3.4710,3.4750,327
2012-12-21,23:25:00,3.4750,3.4750,3.4500,3.4520,1262
2012-12-21,23:30:00,3.4530,3.4540,3.4380,3.4450,1768
2012-12-21,23:35:00,3.4460,3.4500,3.4440,3.4500,171
2012-12-21,23:40:00,3.4500,3.4560,3.4440,3.4520,679
2012-12-21,23:45:00,3.4520,3.4550,3.4330,3.4350,604
2012-12-21,23:50:00,3.4360,3.4420,3.4310,3.4400,806
2012-12-21,23:55:00,3.4400,3.4520,3.4360,3.4450,722
2012-12-22,00:00:00,3.4440,3.4450,3.4330,3.4390,393
2012-12-22,00:05:00,3.4390,3.4500,3.4390,3.4490,419
2012-12-22,00:10:00,3.4480,3.4570,3.4430,3.4560,401
2012-12-22,00:15:00,3.4560,3.4610,3.4530,3.4580,556
2012-12-22,00:20:00,3.4580,3.4650,3.4560,3.4640,532
2012-12-22,00:25:00,3.4640,3.4680,3.4550,3.4600,677
2012-12-22,00:30:00,3.4620,3.4650,3.4570,3.4600,375
2012-12-22,00:35:00,3.4600,3.4660,3.4530,3.4590,756
2012-12-22,00:40:00,3.4570,3.4570,3.4380,3.4380,783
2012-12-22,00:45:00,3.4390,3.4480,3.4380,3.4480,474
2012-12-22,00:50:00,3.4480,3.4490,3.4450,3.4460,165
2012-12-22,00:55:00,3.4450,3.4530,3.4410,3.4500,309
2012-12-22,01:00:00,3.4510,3.4520,3.4480,3.4520,106
2012-12-22,01:05:00,3.4520,3.4560,3.4460,3.4550,233
2012-12-22,01:10:00,3.4560,3.4590,3.4550,3.4570,194
2012-12-22,01:15:00,3.4570,3.4580,3.4520,3.4580,108
2012-12-22,01:20:00,3.4570,3.4600,3.4470,3.4470,282
2012-12-22,01:25:00,3.4470,3.4490,3.4400,3.4410,562
2012-12-22,01:30:00,3.4420,3.4520,3.4410,3.4520,535
2012-12-22,01:35:00,3.4520,3.4670,3.4520,3.4670,1103
2012-12-22,01:40:00,3.4670,3.4730,3.4630,3.4730,1330
2012-12-22,01:45:00,3.4730,3.4850,3.4710,3.4710,1669
2012-12-22,01:50:00,3.4720,3.4760,3.4700,3.4750,253
2012-12-22,01:55:00,3.4750,3.4750,3.4690,3.4690,142
2012-12-22,02:00:00,3.4690,3.4740,3.4660,3.4690,172
2012-12-22,02:05:00,3.4690,3.4750,3.4660,3.4660,189
2012-12-22,02:10:00,3.4660,3.4730,3.4660,3.4680,145
2012-12-22,02:15:00,3.4680,3.4700,3.4670,3.4700,106
2012-12-22,02:20:00,3.4690,3.4710,3.4650,3.4690,201
2012-12-22,02:25:00,3.4680,3.4710,3.4670,3.4690,191
2012-12-22,02:30:00,3.4700,3.4720,3.4570,3.4610,299
2012-12-22,02:35:00,3.4610,3.4640,3.4550,3.4560,141
2012-12-22,02:40:00,3.4560,3.4560,3.4470,3.4520,475
2012-12-22,02:45:00,3.4520,3.4570,3.4490,3.4560,229
2012-12-22,02:50:00,3.4560,3.4620,3.4520,3.4610,258
2012-12-22,02:55:00,3.4610,3.4640,3.4570,3.4640,351
2012-12-22,03:00:00,3.4640,3.4680,3.4610,3.4650,481
2012-12-22,03:05:00,3.4640,3.4660,3.4560,3.4560,275
2012-12-22,03:10:00,3.4560,3.4660,3.4530,3.4660,245
2012-12-22,03:15:00,3.4650,3.4680,3.4580,3.4610,267
2012-12-22,03:20:00,3.4610,3.4610,3.4510,3.4510,550
2012-12-22,03:25:00,3.4520,3.4550,3.4470,3.4550,969
2012-12-22,03:30:00,3.4550,3.4570,3.4520,3.4530,470
2012-12-22,03:35:00,3.4520,3.4540,3.4500,3.4530,125
2012-12-22,03:40:00,3.4530,3.4540,3.4500,3.4500,106
2012-12-22,03:45:00,3.4500,3.4500,3.4470,3.4490,112
2012-12-22,03:50:00,3.4490,3.4500,3.4460,3.4480,100
2012-12-22,03:55:00,3.4480,3.4490,3.4410,3.4410,106
2012-12-22,04:00:00,3.4410,3.4410,3.4330,3.4380,222
2012-12-22,04:05:00,3.4380,3.4390,3.4370,3.4390,41
2012-12-22,04:10:00,3.4380,3.4390,3.4370,3.4390,74
2012-12-22,04:15:00,3.4380,3.4410,3.4380,3.4400,44
2012-12-22,04:20:00,3.4410,3.4410,3.4390,3.4390,59
2012-12-22,04:25:00,3.4390,3.4390,3.4370,3.4390,38
2012-12-22,04:30:00,3.4380,3.4470,3.4380,3.4460,108
2012-12-22,04:35:00,3.4460,3.4480,3.4450,3.4480,73
2012-12-22,04:40:00,3.4490,3.4510,3.4460,3.4460,76
2012-12-22,04:45:00,3.4450,3.4450,3.4370,3.4370,27
2012-12-22,04:50:00,3.4370,3.4400,3.4370,3.4400,87
2012-12-22,04:55:00,3.4410,3.4440,3.4400,3.4440,88
2012-12-22,05:00:00,3.4430,3.4480,3.4430,3.4480,27
2012-12-22,05:05:00,3.4480,3.4480,3.4390,3.4400,86
2012-12-22,05:10:00,3.4400,3.4440,3.4390,3.4440,22
2012-12-22,05:15:00,3.4440,3.4450,3.4420,3.4450,41
2012-12-22,05:20:00,3.4450,3.4450,3.4440,3.4450,12
2012-12-22,05:25:00,3.4440,3.4590,3.4440,3.4530,248
2012-12-22,05:30:00,3.4530,3.4560,3.4520,3.4560,44
2012-12-22,05:35:00,3.4530,3.4530,3.4490,3.4520,21
2012-12-22,05:40:00,3.4510,3.4550,3.4490,3.4510,23
2012-12-22,05:45:00,3.4480,3.4480,3.4450,3.4450,11
2012-12-22,05:50:00,3.4450,3.4470,3.4440,3.4460,10
2012-12-22,05:55:00,3.4460,3.4470,3.4450,3.4450,17
2012-12-22,06:00:00,3.4450,3.4450,3.4430,3.4430,27
2012-12-22,06:05:00,3.4420,3.4490,3.4420,3.4490,14
2012-12-22,06:10:00,3.4500,3.4510,3.4450,3.4450,51
2012-12-24,07:00:00,3.4610,3.4610,3.4300,3.4440,295
2012-12-24,07:05:00,3.4460,3.4480,3.4410,3.4470,15
2012-12-24,07:10:00,3.4470,3.4480,3.4410,3.4410,32
2012-12-24,07:15:00,3.4440,3.4440,3.4410,3.4420,11
2012-12-24,07:20:00,3.4400,3.4400,3.4360,3.4370,27
2012-12-24,07:25:00,3.4370,3.4380,3.4370,3.4370,8
2012-12-24,07:30:00,3.4380,3.4380,3.4350,3.4350,16
2012-12-24,07:35:00,3.4340,3.4370,3.4330,3.4370,5
2012-12-24,07:40:00,3.4360,3.4360,3.4330,3.4350,20
2012-12-24,07:45:00,3.4350,3.4380,3.4320,3.4360,62
2012-12-24,07:50:00,3.4340,3.4340,3.4320,3.4320,8
2012-12-24,07:55:00,3.4300,3.4300,3.4290,3.4300,15
2012-12-24,08:00:00,3.4280,3.4320,3.4280,3.4320,4
2012-12-24,08:10:00,3.4290,3.4300,3.4290,3.4300,11
2012-12-24,08:15:00,3.4280,3.4290,3.4280,3.4290,6
2012-12-24,08:20:00,3.4300,3.4300,3.4290,3.4290,12
2012-12-24,08:25:00,3.4310,3.4310,3.4310,3.4310,1
2012-12-24,08:30:00,3.4290,3.4320,3.4280,3.4320,8
2012-12-24,08:35:00,3.4290,3.4290,3.4280,3.4280,2
2012-12-24,08:40:00,3.4280,3.4310,3.4280,3.4310,21
2012-12-24,08:45:00,3.4280,3.4290,3.4280,3.4290,7
2012-12-24,08:50:00,3.4330,3.4330,3.4330,3.4330,3
2012-12-24,08:55:00,3.4280,3.4280,3.4280,3.4280,2
2012-12-24,09:05:00,3.4270,3.4270,3.4220,3.4230,26
2012-12-24,09:10:00,3.4260,3.4260,3.4260,3.4260,3
2012-12-24,09:15:00,3.4250,3.4250,3.4250,3.4250,1
2012-12-24,09:25:00,3.4260,3.4260,3.4260,3.4260,2
2012-12-24,09:30:00,3.4260,3.4260,3.4260,3.4260,1
2012-12-24,09:40:00,3.4280,3.4280,3.4270,3.4270,3
2012-12-24,09:45:00,3.4260,3.4260,3.4260,3.4260,3
2012-12-24,10:10:00,3.4250,3.4260,3.4250,3.4250,14
2012-12-24,10:40:00,3.4250,3.4260,3.4250,3.4260,3
2012-12-24,10:45:00,3.4260,3.4270,3.4260,3.4270,4
2012-12-24,10:50:00,3.4260,3.4260,3.4250,3.4250,5
2012-12-24,10:55:00,3.4250,3.4250,3.4230,3.4230,6
2012-12-24,11:00:00,3.4240,3.4240,3.4240,3.4240,1
2012-12-24,11:05:00,3.4240,3.4240,3.4240,3.4240,1
2012-12-24,11:30:00,3.4240,3.4260,3.4240,3.4260,11
2012-12-24,11:35:00,3.4280,3.4280,3.4260,3.4260,2
2012-12-24,11:40:00,3.4290,3.4300,3.4290,3.4300,33
2012-12-24,11:45:00,3.4300,3.4300,3.4300,3.4300,4
2012-12-24,11:50:00,3.4300,3.4300,3.4280,3.4280,7
2012-12-24,11:55:00,3.4270,3.4270,3.4270,3.4270,9
2012-12-24,12:00:00,3.4270,3.4290,3.4270,3.4270,8
2012-12-24,12:05:00,3.4270,3.4290,3.4270,3.4290,4
2012-12-24,12:10:00,3.4280,3.4280,3.4280,3.4280,11
2012-12-24,12:20:00,3.4280,3.4280,3.4280,3.4280,2
2012-12-24,12:25:00,3.4280,3.4280,3.4280,3.4280,11
2012-12-24,12:30:00,3.4300,3.4300,3.4170,3.4210,123
2012-12-24,12:35:00,3.4210,3.4240,3.4210,3.4240,15
2012-12-24,12:40:00,3.4250,3.4260,3.4240,3.4260,11
2012-12-24,12:45:00,3.4260,3.4260,3.4260,3.4260,2
2012-12-24,12:50:00,3.4260,3.4280,3.4260,3.4260,7
2012-12-24,12:55:00,3.4270,3.4280,3.4250,3.4280,5
2012-12-24,13:00:00,3.4280,3.4290,3.4230,3.4270,16
2012-12-24,13:05:00,3.4220,3.4220,3.4210,3.4210,3
2012-12-24,13:10:00,3.4200,3.4210,3.4200,3.4210,28
2012-12-24,13:15:00,3.4210,3.4210,3.4210,3.4210,2
2012-12-24,13:20:00,3.4220,3.4220,3.4220,3.4220,1
2012-12-24,13:30:00,3.4250,3.4250,3.4250,3.4250,2
2012-12-24,13:35:00,3.4230,3.4230,3.4230,3.4230,1
2012-12-24,13:40:00,3.4240,3.4250,3.4240,3.4250,6
2012-12-24,13:45:00,3.4240,3.4260,3.4240,3.4240,3
2012-12-24,13:55:00,3.4240,3.4240,3.4190,3.4200,23
2012-12-24,14:00:00,3.4180,3.4200,3.4180,3.4200,12
2012-12-24,14:05:00,3.4200,3.4220,3.4200,3.4210,15
2012-12-24,14:10:00,3.4210,3.4220,3.4190,3.4220,9
2012-12-24,14:15:00,3.4210,3.4210,3.4190,3.4210,7
2012-12-24,14:20:00,3.4190,3.4230,3.4180,3.4230,9
2012-12-24,14:25:00,3.4210,3.4210,3.4210,3.4210,3
2012-12-24,14:30:00,3.4180,3.4180,3.4130,3.4140,18
2012-12-24,14:35:00,3.4150,3.4160,3.4150,3.4160,3
2012-12-24,14:40:00,3.4160,3.4180,3.4160,3.4180,4
2012-12-24,14:45:00,3.4160,3.4200,3.4160,3.4190,7
2012-12-24,14:50:00,3.4190,3.4190,3.4170,3.4180,8
2012-12-24,14:55:00,3.4180,3.4180,3.4180,3.4180,2
2012-12-24,15:00:00,3.4180,3.4180,3.4180,3.4180,6
2012-12-24,15:05:00,3.4190,3.4190,3.4190,3.4190,1
2012-12-24,15:10:00,3.4180,3.4190,3.4180,3.4190,2
2012-12-24,15:15:00,3.4180,3.4180,3.4180,3.4180,1
2012-12-24,15:25:00,3.4170,3.4170,3.4170,3.4170,3
2012-12-24,15:30:00,3.4200,3.4220,3.4200,3.4220,11
2012-12-24,15:35:00,3.4210,3.4210,3.4200,3.4200,6
2012-12-24,15:40:00,3.4200,3.4200,3.4200,3.4200,1
2012-12-24,15:55:00,3.4180,3.4180,3.4180,3.4180,6
2012-12-24,16:00:00,3.4170,3.4170,3.4170,3.4170,1
2012-12-24,16:05:00,3.4160,3.4170,3.4160,3.4170,4
2012-12-24,16:10:00,3.4180,3.4180,3.4150,3.4150,12
2012-12-24,16:15:00,3.4150,3.4150,3.4150,3.4150,2
2012-12-24,16:20:00,3.4160,3.4170,3.4160,3.4170,4
2012-12-24,16:25:00,3.4170,3.4180,3.4170,3.4180,6
2012-12-24,16:30:00,3.4180,3.4180,3.4180,3.4180,24
2012-12-24,16:35:00,3.4190,3.4190,3.4190,3.4190,8
2012-12-24,16:40:00,3.4180,3.4200,3.4180,3.4200,21
2012-12-24,16:45:00,3.4200,3.4220,3.4190,3.4210,44
2012-12-24,16:50:00,3.4200,3.4200,3.4180,3.4180,15
2012-12-24,16:55:00,3.4180,3.4190,3.4180,3.4180,9
2012-12-24,17:00:00,3.4180,3.4190,3.4170,3.4170,30
2012-12-24,17:05:00,3.4160,3.4190,3.4160,3.4190,63
2012-12-24,17:10:00,3.4200,3.4260,3.4200,3.4240,78
2012-12-24,17:15:00,3.4230,3.4230,3.4200,3.4210,13
2012-12-24,17:20:00,3.4210,3.4210,3.4190,3.4190,13
2012-12-24,17:25:00,3.4190,3.4200,3.4190,3.4200,4
2012-12-24,17:30:00,3.4210,3.4230,3.4210,3.4230,17
2012-12-24,17:35:00,3.4230,3.4230,3.4230,3.4230,3
2012-12-24,17:40:00,3.4220,3.4220,3.4200,3.4200,11
2012-12-24,17:45:00,3.4180,3.4200,3.4180,3.4190,19
2012-12-24,17:50:00,3.4180,3.4180,3.4150,3.4150,53
2012-12-24,17:55:00,3.4150,3.4160,3.4150,3.4160,24
2012-12-24,18:00:00,3.4150,3.4170,3.4150,3.4170,42
2012-12-24,18:05:00,3.4170,3.4190,3.4170,3.4190,9
2012-12-24,18:10:00,3.4200,3.4200,3.4200,3.4200,3
2012-12-24,18:15:00,3.4190,3.4190,3.4190,3.4190,7
2012-12-24,18:20:00,3.4210,3.4210,3.4200,3.4200,6
2012-12-24,18:25:00,3.4180,3.4190,3.4160,3.4170,11
2012-12-24,18:30:00,3.4160,3.4200,3.4160,3.4200,33
2012-12-24,18:55:00,3.4180,3.4190,3.4140,3.4150,68
2012-12-24,19:00:00,3.4140,3.4150,3.4130,3.4130,9
2012-12-24,19:05:00,3.4120,3.4120,3.4100,3.4100,18
2012-12-24,19:10:00,3.4110,3.4120,3.4110,3.4110,10
2012-12-24,19:15:00,3.4120,3.4120,3.4040,3.4040,57
2012-12-24,19:20:00,3.4050,3.4120,3.4040,3.4110,47
2012-12-24,19:25:00,3.4100,3.4120,3.4100,3.4120,17
2012-12-24,19:30:00,3.4080,3.4080,3.4000,3.4010,118
2012-12-24,19:35:00,3.4010,3.4010,3.3910,3.3910,129
2012-12-24,19:40:00,3.3910,3.3910,3.3740,3.3770,206
2012-12-24,19:45:00,3.3770,3.3780,3.3630,3.3630,169
2012-12-24,19:50:00,3.3630,3.3670,3.3610,3.3660,95
2012-12-24,19:55:00,3.3660,3.3660,3.3600,3.3620,74
2012-12-24,20:00:00,3.3630,3.3630,3.3540,3.3560,103
2012-12-24,20:05:00,3.3540,3.3580,3.3530,3.3580,49
2012-12-24,20:10:00,3.3600,3.3620,3.3580,3.3600,47
2012-12-24,20:15:00,3.3600,3.3620,3.3580,3.3580,104
2012-12-24,20:20:00,3.3590,3.3620,3.3580,3.3610,72
2012-12-24,20:25:00,3.3610,3.3690,3.3610,3.3640,228
2012-12-24,20:30:00,3.3640,3.3640,3.3580,3.3600,122
2012-12-24,20:35:00,3.3600,3.3610,3.3580,3.3590,65
2012-12-24,20:40:00,3.3590,3.3620,3.3580,3.3620,98
2012-12-24,20:45:00,3.3610,3.3640,3.3610,3.3640,41
2012-12-24,20:50:00,3.3640,3.3660,3.3610,3.3630,146
2012-12-24,20:55:00,3.3620,3.3650,3.3600,3.3620,160
2012-12-24,21:00:00,3.3620,3.3660,3.3620,3.3650,87
2012-12-24,21:05:00,3.3650,3.3700,3.3640,3.3690,165
2012-12-24,21:10:00,3.3680,3.3690,3.3620,3.3620,194
2012-12-24,21:15:00,3.3630,3.3640,3.3610,3.3620,79
2012-12-24,21:20:00,3.3620,3.3680,3.3610,3.3680,130
2012-12-24,21:25:00,3.3680,3.3710,3.3600,3.3640,187
2012-12-24,21:30:00,3.3630,3.3640,3.3520,3.3570,386
2012-12-24,21:35:00,3.3560,3.3630,3.3560,3.3620,211
2012-12-24,21:40:00,3.3610,3.3620,3.3550,3.3570,135
2012-12-24,21:45:00,3.3570,3.3610,3.3550,3.3610,141
2012-12-24,21:50:00,3.3610,3.3750,3.3600,3.3740,390
2012-12-24,21:55:00,3.3730,3.3750,3.3690,3.3730,258
2012-12-24,22:00:00,3.3720,3.3740,3.3600,3.3610,693
2012-12-24,22:05:00,3.3620,3.3680,3.3620,3.3670,804
2012-12-24,22:10:00,3.3680,3.3710,3.3630,3.3680,343
2012-12-24,22:15:00,3.3690,3.3710,3.3680,3.3700,211
2012-12-24,22:20:00,3.3700,3.3700,3.3660,3.3680,129
2012-12-24,22:25:00,3.3670,3.3720,3.3650,3.3720,129
2012-12-24,22:30:00,3.3720,3.3760,3.3700,3.3730,214
2012-12-24,22:35:00,3.3750,3.3830,3.3720,3.3790,456
2012-12-24,22:40:00,3.3800,3.3860,3.3760,3.3770,354
2012-12-24,22:45:00,3.3770,3.3800,3.3730,3.3750,169
2012-12-24,22:50:00,3.3760,3.3810,3.3760,3.3810,122
2012-12-24,22:55:00,3.3810,3.3870,3.3760,3.3840,336
2012-12-24,23:00:00,3.3840,3.3840,3.3720,3.3750,396
2012-12-24,23:05:00,3.3750,3.3750,3.3710,3.3720,206
2012-12-24,23:10:00,3.3710,3.3730,3.3700,3.3720,104
2012-12-24,23:15:00,3.3710,3.3720,3.3690,3.3720,167
2012-12-24,23:20:00,3.3710,3.3720,3.3700,3.3710,83
2012-12-24,23:25:00,3.3710,3.3780,3.3710,3.3780,227
2012-12-24,23:30:00,3.3770,3.3790,3.3700,3.3710,265
2012-12-24,23:35:00,3.3710,3.3750,3.3680,3.3730,160
2012-12-24,23:40:00,3.3730,3.3740,3.3640,3.3680,297
2012-12-24,23:45:00,3.3670,3.3730,3.3660,3.3700,118
2012-12-24,23:50:00,3.3710,3.3720,3.3700,3.3700,55
2012-12-24,23:55:00,3.3700,3.3710,3.3650,3.3710,134
2012-12-25,00:00:00,3.3700,3.3720,3.3650,3.3680,139
2012-12-25,00:05:00,3.3690,3.3720,3.3690,3.3710,41
2012-12-25,00:10:00,3.3700,3.3730,3.3690,3.3720,134
2012-12-25,00:15:00,3.3720,3.3720,3.3680,3.3690,155
2012-12-25,00:20:00,3.3690,3.3740,3.3640,3.3660,227
2012-12-25,00:25:00,3.3660,3.3700,3.3610,3.3640,447
2012-12-25,00:30:00,3.3630,3.3680,3.3610,3.3670,128
2012-12-25,00:35:00,3.3670,3.3680,3.3640,3.3650,111
2012-12-25,00:40:00,3.3650,3.3650,3.3540,3.3570,420
2012-12-25,00:45:00,3.3570,3.3620,3.3520,3.3590,277
2012-12-25,00:50:00,3.3580,3.3640,3.3580,3.3640,75
2012-12-25,00:55:00,3.3630,3.3640,3.3590,3.3620,176
2012-12-25,01:00:00,3.3610,3.3610,3.3550,3.3550,104
2012-12-25,01:05:00,3.3560,3.3570,3.3490,3.3520,275
2012-12-25,01:10:00,3.3520,3.3590,3.3510,3.3580,193
2012-12-25,01:15:00,3.3580,3.3580,3.3500,3.3540,379
2012-12-25,01:20:00,3.3530,3.3610,3.3510,3.3570,537
2012-12-25,01:25:00,3.3580,3.3580,3.3530,3.3560,95
2012-12-25,01:30:00,3.3560,3.3560,3.3550,3.3550,39
2012-12-25,01:35:00,3.3550,3.3560,3.3520,3.3540,50
2012-12-25,01:40:00,3.3550,3.3560,3.3540,3.3550,31
2012-12-25,01:45:00,3.3540,3.3560,3.3510,3.3540,160
2012-12-25,01:50:00,3.3540,3.3560,3.3520,3.3540,68
2012-12-25,01:55:00,3.3530,3.3560,3.3510,3.3560,123
2012-12-25,02:00:00,3.3550,3.3560,3.3520,3.3530,158
2012-12-25,02:05:00,3.3530,3.3550,3.3530,3.3530,47
2012-12-25,02:10:00,3.3530,3.3550,3.3520,3.3530,82
2012-12-25,02:15:00,3.3530,3.3530,3.3470,3.3500,129
2012-12-25,02:20:00,3.3500,3.3560,3.3500,3.3520,319
2012-12-25,02:25:00,3.3520,3.3530,3.3420,3.3430,731
2012-12-25,02:30:00,3.3440,3.3470,3.3330,3.3330,300
2012-12-25,02:35:00,3.3350,3.3400,3.3340,3.3350,134
2012-12-25,02:40:00,3.3390,3.3390,3.3310,3.3390,216
2012-12-25,05:30:00,3.3460,3.3460,3.3460,3.3460,1
2012-12-26,07:00:00,3.3300,3.3400,3.3100,3.3280,238
2012-12-26,07:05:00,3.3210,3.3210,3.3190,3.3190,5
2012-12-26,07:10:00,3.3200,3.3200,3.3200,3.3200,10
2012-12-26,07:15:00,3.3150,3.3150,3.3130,3.3130,12
2012-12-26,07:20:00,3.3110,3.3110,3.3000,3.3000,64
2012-12-26,07:25:00,3.3030,3.3110,3.3030,3.3110,17
2012-12-26,07:30:00,3.3100,3.3100,3.3100,3.3100,1
2012-12-26,07:35:00,3.3090,3.3100,3.3090,3.3090,9
2012-12-26,07:40:00,3.3080,3.3080,3.3040,3.3040,5
2012-12-26,07:45:00,3.3040,3.3040,3.3040,3.3040,4
2012-12-26,07:50:00,3.3100,3.3100,3.3100,3.3100,2
2012-12-26,07:55:00,3.3090,3.3100,3.3090,3.3100,9
2012-12-26,08:00:00,3.3080,3.3080,3.3080,3.3080,1
2012-12-26,08:05:00,3.3080,3.3100,3.3080,3.3100,10
2012-12-26,08:10:00,3.3110,3.3130,3.3110,3.3110,9
2012-12-26,08:15:00,3.3110,3.3120,3.3110,3.3120,6
2012-12-26,08:20:00,3.3110,3.3110,3.3070,3.3110,4
2012-12-26,08:30:00,3.3120,3.3120,3.3120,3.3120,3
2012-12-26,08:40:00,3.3160,3.3160,3.3150,3.3150,5
2012-12-26,08:50:00,3.3150,3.3150,3.3100,3.3100,3
2012-12-26,09:00:00,3.3130,3.3150,3.3130,3.3150,2
2012-12-26,09:10:00,3.3120,3.3120,3.3120,3.3120,1
2012-12-26,09:15:00,3.3080,3.3120,3.3070,3.3120,9
2012-12-26,09:20:00,3.3120,3.3150,3.3120,3.3150,5
2012-12-26,09:25:00,3.3140,3.3140,3.3140,3.3140,3
2012-12-26,09:30:00,3.3150,3.3150,3.3150,3.3150,2
2012-12-26,09:35:00,3.3170,3.3180,3.3170,3.3180,3
2012-12-26,09:50:00,3.3180,3.3180,3.3180,3.3180,2
2012-12-26,09:55:00,3.3180,3.3200,3.3180,3.3200,2
2012-12-26,10:10:00,3.3130,3.3160,3.3130,3.3160,4
2012-12-26,10:35:00,3.3160,3.3160,3.3160,3.3160,1
2012-12-26,10:45:00,3.3180,3.3310,3.3180,3.3250,24
2012-12-26,10:55:00,3.3260,3.3260,3.3260,3.3260,2
2012-12-26,11:10:00,3.3250,3.3250,3.3250,3.3250,1
2012-12-26,11:20:00,3.3200,3.3200,3.3200,3.3200,10
2012-12-26,11:25:00,3.3150,3.3160,3.3090,3.3160,15
2012-12-26,11:30:00,3.3190,3.3200,3.3170,3.3180,9
2012-12-26,11:35:00,3.3160,3.3160,3.3120,3.3120,7
2012-12-26,11:40:00,3.3110,3.3110,3.3110,3.3110,3
2012-12-26,11:50:00,3.3180,3.3210,3.3180,3.3210,4
2012-12-26,11:55:00,3.3220,3.3240,3.3220,3.3230,5
2012-12-26,12:05:00,3.3230,3.3250,3.3230,3.3250,18
2012-12-26,12:10:00,3.3260,3.3260,3.3260,3.3260,4
2012-12-26,12:15:00,3.3260,3.3260,3.3220,3.3220,8
2012-12-26,12:20:00,3.3260,3.3260,3.3250,3.3250,10
2012-12-26,12:25:00,3.3280,3.3300,3.3280,3.3300,11
2012-12-26,12:30:00,3.3280,3.3280,3.3050,3.3090,31
2012-12-26,12:35:00,3.3120,3.3130,3.3090,3.3130,31
2012-12-26,12:40:00,3.3130,3.3220,3.3130,3.3210,30
2012-12-26,12:45:00,3.3190,3.3190,3.3180,3.3180,7
2012-12-26,12:50:00,3.3160,3.3170,3.3160,3.3170,4
2012-12-26,12:55:00,3.3160,3.3180,3.3130,3.3170,27
2012-12-26,13:00:00,3.3160,3.3170,3.3160,3.3170,9
2012-12-26,13:05:00,3.3190,3.3240,3.3190,3.3240,45
2012-12-26,13:10:00,3.3240,3.3270,3.3240,3.3260,33
2012-12-26,13:15:00,3.3240,3.3270,3.3240,3.3240,32
2012-12-26,13:20:00,3.3240,3.3240,3.3230,3.3240,5
2012-12-26,13:25:00,3.3210,3.3230,3.3210,3.3230,7
2012-12-26,13:30:00,3.3230,3.3250,3.3230,3.3230,9
2012-12-26,13:35:00,3.3240,3.3240,3.3220,3.3220,12
2012-12-26,13:40:00,3.3230,3.3240,3.3230,3.3240,6
2012-12-26,13:45:00,3.3240,3.3260,3.3240,3.3260,15
2012-12-26,13:50:00,3.3260,3.3260,3.3260,3.3260,16
2012-12-26,13:55:00,3.3270,3.3290,3.3270,3.3280,10
2012-12-26,14:00:00,3.3280,3.3290,3.3270,3.3270,5
2012-12-26,14:10:00,3.3270,3.3290,3.3260,3.3290,3
2012-12-26,14:15:00,3.3290,3.3300,3.3230,3.3230,34
2012-12-26,14:20:00,3.3210,3.3210,3.3130,3.3130,10
2012-12-26,14:25:00,3.3130,3.3160,3.3110,3.3130,20
2012-12-26,14:30:00,3.3110,3.3130,3.3090,3.3130,5
2012-12-26,14:35:00,3.3150,3.3150,3.3150,3.3150,1
2012-12-26,14:40:00,3.3150,3.3160,3.3150,3.3160,2
2012-12-26,14:45:00,3.3140,3.3140,3.3140,3.3140,1
2012-12-26,14:50:00,3.3130,3.3140,3.3130,3.3130,5
2012-12-26,14:55:00,3.3140,3.3160,3.3040,3.3090,32
2012-12-26,15:00:00,3.3070,3.3090,3.3070,3.3090,6
2012-12-26,15:05:00,3.3100,3.3100,3.3100,3.3100,1
2012-12-26,15:10:00,3.3140,3.3180,3.3140,3.3170,14
2012-12-26,15:15:00,3.3140,3.3140,3.3120,3.3120,2
2012-12-26,15:20:00,3.3120,3.3120,3.3120,3.3120,3
2012-12-26,15:30:00,3.3120,3.3140,3.3120,3.3130,6
2012-12-26,15:35:00,3.3140,3.3150,3.3140,3.3150,3
2012-12-26,15:40:00,3.3130,3.3140,3.3130,3.3140,3
2012-12-26,15:45:00,3.3140,3.3180,3.3140,3.3180,8
2012-12-26,15:50:00,3.3150,3.3150,3.3150,3.3150,1
2012-12-26,15:55:00,3.3150,3.3150,3.3140,3.3150,14
2012-12-26,16:00:00,3.3130,3.3140,3.3120,3.3140,15
2012-12-26,16:05:00,3.3130,3.3140,3.3130,3.3140,18
2012-12-26,16:10:00,3.3130,3.3130,3.3120,3.3120,10
2012-12-26,16:15:00,3.3120,3.3120,3.3110,3.3110,8
2012-12-26,16:20:00,3.3100,3.3110,3.3040,3.3040,19
2012-12-26,16:25:00,3.3050,3.3090,3.3050,3.3090,30
2012-12-26,16:30:00,3.3090,3.3110,3.3090,3.3110,13
2012-12-26,16:35:00,3.3110,3.3120,3.3070,3.3110,44
2012-12-26,16:40:00,3.3100,3.3110,3.3080,3.3110,22
2012-12-26,16:45:00,3.3120,3.3120,3.3120,3.3120,4
2012-12-26,16:50:00,3.3130,3.3160,3.3130,3.3160,20
2012-12-26,16:55:00,3.3160,3.3190,3.3160,3.3190,15
2012-12-26,17:00:00,3.3180,3.3180,3.3110,3.3110,30
2012-12-26,17:05:00,3.3110,3.3120,3.3100,3.3120,23
2012-12-26,17:10:00,3.3150,3.3150,3.3140,3.3140,2
2012-12-26,17:15:00,3.3150,3.3190,3.3150,3.3170,6
2012-12-26,17:20:00,3.3160,3.3170,3.3160,3.3170,7
2012-12-26,17:25:00,3.3170,3.3170,3.3170,3.3170,1
2012-12-26,17:30:00,3.3190,3.3190,3.3190,3.3190,2
2012-12-26,17:35:00,3.3180,3.3200,3.3180,3.3200,8
2012-12-26,17:40:00,3.3210,3.3210,3.3170,3.3190,22
2012-12-26,17:45:00,3.3180,3.3210,3.3180,3.3210,4
2012-12-26,17:50:00,3.3240,3.3300,3.3240,3.3300,15
2012-12-26,17:55:00,3.3290,3.3290,3.3250,3.3250,6
2012-12-26,18:00:00,3.3250,3.3270,3.3250,3.3270,11
2012-12-26,18:05:00,3.3270,3.3280,3.3270,3.3280,3
2012-12-26,18:10:00,3.3280,3.3290,3.3280,3.3290,5
2012-12-26,18:15:00,3.3270,3.3280,3.3260,3.3260,9
2012-12-26,18:20:00,3.3270,3.3270,3.3270,3.3270,2
2012-12-26,18:25:00,3.3270,3.3270,3.3260,3.3260,11
2012-12-26,18:30:00,3.3250,3.3250,3.3210,3.3220,5
2012-12-26,18:35:00,3.3240,3.3260,3.3240,3.3260,6
2012-12-26,18:40:00,3.3270,3.3280,3.3260,3.3270,15
2012-12-26,18:45:00,3.3270,3.3270,3.3250,3.3250,20
2012-12-26,18:50:00,3.3250,3.3250,3.3250,3.3250,2
2012-12-26,18:55:00,3.3250,3.3250,3.3250,3.3250,3
2012-12-26,19:00:00,3.3260,3.3260,3.3250,3.3250,2
2012-12-26,19:05:00,3.3250,3.3250,3.3220,3.3240,23
2012-12-26,19:10:00,3.3250,3.3260,3.3240,3.3250,21
2012-12-26,19:15:00,3.3250,3.3270,3.3250,3.3260,15
2012-12-26,19:20:00,3.3270,3.3280,3.3270,3.3270,8
2012-12-26,19:25:00,3.3260,3.3260,3.3170,3.3170,17
2012-12-26,19:30:00,3.3200,3.3220,3.3200,3.3200,29
2012-12-26,19:35:00,3.3190,3.3270,3.3190,3.3210,88
2012-12-26,19:40:00,3.3200,3.3210,3.3190,3.3190,14
2012-12-26,19:45:00,3.3180,3.3200,3.3180,3.3200,23
2012-12-26,19:50:00,3.3200,3.3210,3.3170,3.3210,27
2012-12-26,19:55:00,3.3210,3.3210,3.3050,3.3120,67
2012-12-26,20:00:00,3.3130,3.3160,3.3130,3.3150,14
2012-12-26,20:05:00,3.3140,3.3140,3.3130,3.3140,7
2012-12-26,20:10:00,3.3120,3.3120,3.3090,3.3090,28
2012-12-26,20:15:00,3.3100,3.3120,3.3070,3.3120,20
2012-12-26,20:20:00,3.3120,3.3150,3.3120,3.3120,32
2012-12-26,20:25:00,3.3110,3.3110,3.3100,3.3110,11
2012-12-26,20:30:00,3.3120,3.3150,3.3120,3.3150,25
2012-12-26,20:35:00,3.3140,3.3200,3.3140,3.3180,28
2012-12-26,20:40:00,3.3180,3.3210,3.3180,3.3190,30
2012-12-26,20:45:00,3.3210,3.3240,3.3210,3.3230,17
2012-12-26,20:50:00,3.3230,3.3230,3.3170,3.3200,57
2012-12-26,20:55:00,3.3200,3.3400,3.3200,3.3400,197
2012-12-26,21:00:00,3.3410,3.3430,3.3340,3.3400,108
2012-12-26,21:05:00,3.3420,3.3530,3.3410,3.3530,158
2012-12-26,21:10:00,3.3530,3.3710,3.3530,3.3700,323
2012-12-26,21:15:00,3.3710,3.3710,3.3510,3.3580,250
2012-12-26,21:20:00,3.3590,3.3640,3.3590,3.3620,105
2012-12-26,21:25:00,3.3610,3.3610,3.3490,3.3540,134
2012-12-26,21:30:00,3.3540,3.3550,3.3520,3.3530,20
2012-12-26,21:35:00,3.3530,3.3620,3.3530,3.3610,117
2012-12-26,21:40:00,3.3600,3.3610,3.3580,3.3590,142
2012-12-26,21:45:00,3.3580,3.3610,3.3560,3.3600,32
2012-12-26,21:50:00,3.3600,3.3610,3.3550,3.3570,126
2012-12-26,21:55:00,3.3560,3.3620,3.3560,3.3600,125
2012-12-26,22:00:00,3.3600,3.3880,3.3580,3.3830,813
2012-12-26,22:05:00,3.3840,3.3840,3.3750,3.3760,206
2012-12-26,22:10:00,3.3770,3.3780,3.3750,3.3780,170
2012-12-26,22:15:00,3.3790,3.3810,3.3780,3.3810,214
2012-12-26,22:20:00,3.3800,3.3810,3.3760,3.3790,177
2012-12-26,22:25:00,3.3780,3.3780,3.3680,3.3700,218
2012-12-26,22:30:00,3.3700,3.3850,3.3700,3.3800,301
2012-12-26,22:35:00,3.3790,3.3830,3.3750,3.3790,286
2012-12-26,22:40:00,3.3790,3.3810,3.3690,3.3710,423
2012-12-26,22:45:00,3.3710,3.3780,3.3690,3.3770,300
2012-12-26,22:50:00,3.3780,3.3850,3.3770,3.3850,587
2012-12-26,22:55:00,3.3850,3.3850,3.3810,3.3820,92
2012-12-26,23:00:00,3.3840,3.3850,3.3790,3.3840,320
2012-12-26,23:05:00,3.3840,3.3920,3.3830,3.3920,381
2012-12-26,23:10:00,3.3930,3.3930,3.3860,3.3890,177
2012-12-26,23:15:00,3.3890,3.3890,3.3800,3.3820,141
2012-12-26,23:20:00,3.3830,3.3860,3.3790,3.3840,142
2012-12-26,23:25:00,3.3860,3.3860,3.3820,3.3820,69
2012-12-26,23:30:00,3.3830,3.3840,3.3760,3.3760,233
2012-12-26,23:35:00,3.3740,3.3780,3.3720,3.3780,144
2012-12-26,23:40:00,3.3780,3.3800,3.3740,3.3770,87
2012-12-26,23:45:00,3.3770,3.3810,3.3760,3.3790,392
2012-12-26,23:50:00,3.3790,3.3810,3.3750,3.3770,113
2012-12-26,23:55:00,3.3780,3.3780,3.3750,3.3780,151
2012-12-27,00:00:00,3.3780,3.3790,3.3730,3.3740,166
2012-12-27,00:05:00,3.3760,3.3780,3.3760,3.3780,32
2012-12-27,00:10:00,3.3770,3.3780,3.3760,3.3770,74
2012-12-27,00:15:00,3.3790,3.3790,3.3730,3.3760,66
2012-12-27,00:20:00,3.3760,3.3760,3.3700,3.3730,67
2012-12-27,00:25:00,3.3740,3.3740,3.3690,3.3700,178
2012-12-27,00:30:00,3.3700,3.3710,3.3630,3.3640,592
2012-12-27,00:35:00,3.3640,3.3680,3.3640,3.3660,137
2012-12-27,00:40:00,3.3670,3.3750,3.3670,3.3710,169
2012-12-27,00:45:00,3.3720,3.3720,3.3670,3.3670,74
2012-12-27,00:50:00,3.3680,3.3700,3.3680,3.3690,31
2012-12-27,00:55:00,3.3690,3.3690,3.3670,3.3670,23
2012-12-27,01:00:00,3.3670,3.3670,3.3610,3.3650,236
2012-12-27,01:05:00,3.3630,3.3700,3.3610,3.3690,97
2012-12-27,01:10:00,3.3690,3.3730,3.3690,3.3730,48
2012-12-27,01:15:00,3.3730,3.3740,3.3710,3.3720,85
2012-12-27,01:20:00,3.3720,3.3730,3.3700,3.3700,45
2012-12-27,01:25:00,3.3690,3.3710,3.3690,3.3710,5
2012-12-27,01:30:00,3.3720,3.3740,3.3710,3.3730,186
2012-12-27,01:35:00,3.3740,3.3780,3.3730,3.3780,109
2012-12-27,01:40:00,3.3780,3.3830,3.3780,3.3810,89
2012-12-27,01:45:00,3.3810,3.3830,3.3780,3.3790,226
2012-12-27,01:50:00,3.3780,3.3800,3.3770,3.3800,12
2012-12-27,01:55:00,3.3780,3.3790,3.3770,3.3790,28
2012-12-27,02:00:00,3.3780,3.3840,3.3780,3.3810,104
2012-12-27,02:05:00,3.3800,3.3870,3.3790,3.3860,137
2012-12-27,02:10:00,3.3860,3.3860,3.3840,3.3840,120
2012-12-27,02:15:00,3.3840,3.3880,3.3830,3.3860,105
2012-12-27,02:20:00,3.3870,3.3930,3.3870,3.3900,379
2012-12-27,02:25:00,3.3900,3.3920,3.3850,3.3910,187
2012-12-27,02:30:00,3.3910,3.3920,3.3890,3.3900,163
2012-12-27,02:35:00,3.3900,3.3920,3.3900,3.3920,43
2012-12-27,02:40:00,3.3920,3.3920,3.3870,3.3870,39
2012-12-27,02:45:00,3.3890,3.3910,3.3860,3.3880,53
2012-12-27,02:50:00,3.3890,3.3900,3.3800,3.3810,175
2012-12-27,02:55:00,3.3820,3.3830,3.3760,3.3760,127
2012-12-27,03:00:00,3.3780,3.3950,3.3780,3.3910,447
2012-12-27,03:05:00,3.3910,3.3920,3.3850,3.3920,131
2012-12-27,03:10:00,3.3910,3.3950,3.3870,3.3890,226
2012-12-27,03:15:00,3.3890,3.4030,3.3870,3.4000,843
2012-12-27,03:20:00,3.3980,3.4050,3.3940,3.4040,670
2012-12-27,03:25:00,3.4030,3.4080,3.3830,3.3880,3695
2012-12-27,03:30:00,3.3880,3.3880,3.3800,3.3800,678
2012-12-27,03:35:00,3.3800,3.3830,3.3790,3.3830,157
2012-12-27,03:40:00,3.3820,3.3840,3.3760,3.3810,121
2012-12-27,03:45:00,3.3810,3.3830,3.3800,3.3800,29
2012-12-27,03:50:00,3.3790,3.3820,3.3790,3.3820,53
2012-12-27,03:55:00,3.3810,3.3860,3.3770,3.3770,183
2012-12-27,04:00:00,3.3780,3.3800,3.3780,3.3800,61
2012-12-27,04:05:00,3.3760,3.3770,3.3760,3.3770,4
2012-12-27,04:10:00,3.3770,3.3770,3.3730,3.3730,63
2012-12-27,04:15:00,3.3720,3.3730,3.3720,3.3720,52
2012-12-27,04:20:00,3.3700,3.3720,3.3700,3.3710,30
2012-12-27,04:25:00,3.3710,3.3710,3.3700,3.3710,13
2012-12-27,04:30:00,3.3720,3.3720,3.3700,3.3720,51
2012-12-27,04:35:00,3.3720,3.3720,3.3690,3.3690,46
2012-12-27,04:40:00,3.3670,3.3670,3.3650,3.3650,21
2012-12-27,04:45:00,3.3640,3.3690,3.3630,3.3690,21
2012-12-27,04:50:00,3.3690,3.3690,3.3640,3.3690,33
2012-12-27,04:55:00,3.3680,3.3690,3.3630,3.3630,54
2012-12-27,05:00:00,3.3620,3.3640,3.3590,3.3590,44
2012-12-27,05:05:00,3.3580,3.3610,3.3570,3.3570,64
2012-12-27,05:10:00,3.3570,3.3570,3.3560,3.3560,2
2012-12-27,05:15:00,3.3550,3.3560,3.3550,3.3560,5
2012-12-27,05:20:00,3.3560,3.3560,3.3550,3.3550,22
2012-12-27,05:25:00,3.3550,3.3570,3.3550,3.3570,4
2012-12-27,05:30:00,3.3570,3.3920,3.3530,3.3540,4
2012-12-27,05:35:00,3.3520,3.3540,3.3520,3.3540,10
2012-12-27,05:40:00,3.3510,3.3510,3.3510,3.3510,1
2012-12-27,05:45:00,3.3500,3.3500,3.3500,3.3500,2
2012-12-27,05:50:00,3.3550,3.3550,3.3520,3.3550,11
2012-12-27,05:55:00,3.3520,3.3520,3.3520,3.3520,1
2012-12-27,06:00:00,3.3510,3.3510,3.3480,3.3500,18
2012-12-27,06:05:00,3.3520,3.3520,3.3470,3.3490,17
2012-12-27,06:10:00,3.3490,3.3510,3.3470,3.3510,27
2012-12-27,07:00:00,3.3520,3.3520,3.3510,3.3520,3
2012-12-27,07:10:00,3.3510,3.3510,3.3510,3.3510,1
2012-12-27,07:15:00,3.3570,3.3570,3.3570,3.3570,1
2012-12-27,07:25:00,3.3520,3.3520,3.3520,3.3520,1
2012-12-27,07:30:00,3.3520,3.3580,3.3520,3.3580,2
2012-12-27,07:35:00,3.3540,3.3540,3.3540,3.3540,1
2012-12-27,07:40:00,3.3560,3.3560,3.3560,3.3560,1
2012-12-27,07:55:00,3.3620,3.3620,3.3620,3.3620,1
2012-12-27,09:00:00,3.3550,3.3550,3.3510,3.3510,4
2012-12-27,09:15:00,3.3540,3.3540,3.3540,3.3540,1
2012-12-27,10:00:00,3.3530,3.3530,3.3470,3.3470,20
2012-12-27,10:10:00,3.3450,3.3450,3.3420,3.3440,5
2012-12-27,10:30:00,3.3490,3.3490,3.3490,3.3490,1
2012-12-27,10:35:00,3.3490,3.3490,3.3460,3.3490,26
2012-12-27,11:00:00,3.3640,3.3650,3.3640,3.3650,12
2012-12-27,11:05:00,3.3710,3.3710,3.3590,3.3700,12
2012-12-27,11:55:00,3.3480,3.3480,3.3480,3.3480,2
2012-12-27,12:30:00,3.3520,3.3550,3.3520,3.3550,6
2012-12-27,13:45:00,3.3590,3.3590,3.3590,3.3590,1
2012-12-27,13:50:00,3.3590,3.3590,3.3590,3.3590,1
2012-12-27,14:10:00,3.3410,3.3410,3.3410,3.3410,5
2012-12-27,14:15:00,3.3440,3.3440,3.3440,3.3440,3
2012-12-27,14:20:00,3.3400,3.3400,3.3400,3.3400,3
2012-12-27,14:30:00,3.3400,3.3400,3.3400,3.3400,6
2012-12-27,14:45:00,3.3430,3.3430,3.3430,3.3430,1
2012-12-27,15:10:00,3.3430,3.3430,3.3400,3.3400,7
2012-12-27,15:15:00,3.3400,3.3420,3.3400,3.3420,5
2012-12-27,15:30:00,3.3410,3.3410,3.3410,3.3410,20
2012-12-27,15:45:00,3.3430,3.3430,3.3430,3.3430,1
2012-12-27,16:15:00,3.3560,3.3560,3.3560,3.3560,4
2012-12-27,16:20:00,3.3560,3.3560,3.3560,3.3560,2
2012-12-27,16:25:00,3.3560,3.3610,3.3560,3.3610,6
2012-12-27,16:40:00,3.3550,3.3550,3.3550,3.3550,1
2012-12-27,16:50:00,3.3610,3.3620,3.3610,3.3620,2
2012-12-27,17:10:00,3.3580,3.3580,3.3580,3.3580,1
2012-12-27,17:20:00,3.3570,3.3570,3.3570,3.3570,4
2012-12-27,17:25:00,3.3570,3.3570,3.3570,3.3570,1
2012-12-27,17:30:00,3.3570,3.3570,3.3570,3.3570,2
2012-12-27,17:35:00,3.3690,3.3690,3.3690,3.3690,1
2012-12-27,17:45:00,3.3690,3.3690,3.3690,3.3690,1
2012-12-27,17:50:00,3.3680,3.3680,3.3660,3.3670,8
2012-12-27,18:25:00,3.3560,3.3560,3.3560,3.3560,24
2012-12-27,18:55:00,3.3560,3.3580,3.3560,3.3580,2
2012-12-27,19:00:00,3.3540,3.3540,3.3540,3.3540,1
2012-12-27,19:05:00,3.3490,3.3490,3.3490,3.3490,2
2012-12-27,19:10:00,3.3550,3.3550,3.3550,3.3550,5
2012-12-27,19:15:00,3.3560,3.3580,3.3560,3.3580,4
2012-12-27,19:20:00,3.3510,3.3510,3.3500,3.3500,2
2012-12-27,19:30:00,3.3460,3.3460,3.3400,3.3400,25
2012-12-27,19:35:00,3.3410,3.3410,3.3390,3.3390,2
2012-12-27,19:40:00,3.3420,3.3420,3.3410,3.3410,2
2012-12-27,19:45:00,3.3350,3.3350,3.3350,3.3350,1
2012-12-27,19:50:00,3.3320,3.3320,3.3310,3.3310,10
2012-12-27,19:55:00,3.3270,3.3330,3.3270,3.3330,3
2012-12-27,20:00:00,3.3280,3.3320,3.3190,3.3190,11
2012-12-27,20:05:00,3.3170,3.3260,3.3170,3.3260,6
2012-12-27,20:10:00,3.3260,3.3280,3.3260,3.3270,11
2012-12-27,20:20:00,3.3340,3.3460,3.3340,3.3460,13
2012-12-27,20:25:00,3.3380,3.3390,3.3370,3.3390,13
2012-12-27,20:30:00,3.3400,3.3440,3.3400,3.3440,5
2012-12-27,20:35:00,3.3450,3.3460,3.3450,3.3460,2
2012-12-27,20:40:00,3.3410,3.3430,3.3410,3.3430,49
2012-12-27,20:45:00,3.3400,3.3400,3.3360,3.3360,16
2012-12-27,20:50:00,3.3340,3.3340,3.3300,3.3310,23
2012-12-27,21:00:00,3.3360,3.3360,3.3350,3.3350,12
2012-12-27,21:10:00,3.3380,3.3470,3.3370,3.3450,64
2012-12-27,21:15:00,3.3470,3.3480,3.3410,3.3440,27
2012-12-27,21:20:00,3.3450,3.3450,3.3400,3.3440,26
2012-12-27,21:25:00,3.3440,3.3440,3.3420,3.3430,23
2012-12-27,21:30:00,3.3430,3.3460,3.3410,3.3430,72
2012-12-27,21:35:00,3.3420,3.3420,3.3340,3.3390,77
2012-12-27,21:40:00,3.3400,3.3400,3.3380,3.3400,44
2012-12-27,21:45:00,3.3400,3.3420,3.3340,3.3400,54
2012-12-27,21:50:00,3.3390,3.3400,3.3340,3.3350,56
2012-12-27,21:55:00,3.3350,3.3350,3.3290,3.3290,48
2012-12-27,22:00:00,3.3300,3.3310,3.3230,3.3310,122
2012-12-27,22:05:00,3.3300,3.3310,3.3280,3.3310,76
2012-12-27,22:10:00,3.3290,3.3320,3.3230,3.3320,66
2012-12-27,22:15:00,3.3290,3.3340,3.3240,3.3240,71
2012-12-27,22:20:00,3.3250,3.3320,3.3250,3.3300,53
2012-12-27,22:25:00,3.3280,3.3290,3.3270,3.3270,56
2012-12-27,22:30:00,3.3290,3.3310,3.3210,3.3220,138
2012-12-27,22:35:00,3.3240,3.3280,3.3200,3.3270,94
2012-12-27,22:40:00,3.3270,3.3310,3.3220,3.3250,178
2012-12-27,22:45:00,3.3240,3.3350,3.3240,3.3350,29
2012-12-27,22:50:00,3.3330,3.3330,3.3320,3.3330,9
2012-12-27,22:55:00,3.3370,3.3370,3.3330,3.3350,31
2012-12-27,23:00:00,3.3340,3.3350,3.3330,3.3350,132
2012-12-27,23:05:00,3.3350,3.3350,3.3280,3.3280,11
2012-12-27,23:10:00,3.3230,3.3260,3.3210,3.3230,64
2012-12-27,23:15:00,3.3260,3.3290,3.3260,3.3280,47
2012-12-27,23:20:00,3.3250,3.3270,3.3240,3.3240,53
2012-12-27,23:25:00,3.3260,3.3270,3.3260,3.3270,3
2012-12-27,23:30:00,3.3260,3.3290,3.3250,3.3290,21
2012-12-27,23:35:00,3.3280,3.3300,3.3240,3.3300,61
2012-12-27,23:40:00,3.3300,3.3300,3.3250,3.3260,57
2012-12-27,23:45:00,3.3260,3.3260,3.3240,3.3260,21
2012-12-27,23:50:00,3.3240,3.3270,3.3240,3.3260,16
2012-12-27,23:55:00,3.3250,3.3270,3.3250,3.3270,6
2012-12-28,00:00:00,3.3260,3.3340,3.3260,3.3330,30
2012-12-28,00:05:00,3.3310,3.3350,3.3310,3.3320,55
2012-12-28,00:10:00,3.3330,3.3400,3.3330,3.3400,43
2012-12-28,00:15:00,3.3380,3.3390,3.3340,3.3380,88
2012-12-28,00:20:00,3.3380,3.3460,3.3360,3.3460,119
2012-12-28,00:25:00,3.3450,3.3540,3.3450,3.3530,47
2012-12-28,00:30:00,3.3540,3.3540,3.3480,3.3510,155
2012-12-28,00:35:00,3.3520,3.3530,3.3480,3.3480,42
2012-12-28,00:40:00,3.3490,3.3550,3.3490,3.3550,56
2012-12-28,00:45:00,3.3550,3.3560,3.3540,3.3540,14
2012-12-28,00:50:00,3.3510,3.3540,3.3480,3.3530,31
2012-12-28,00:55:00,3.3570,3.3650,3.3570,3.3630,23
2012-12-28,01:00:00,3.3610,3.3770,3.3600,3.3760,139
2012-12-28,01:05:00,3.3800,3.3800,3.3760,3.3760,71
2012-12-28,01:10:00,3.3780,3.3790,3.3760,3.3790,25
2012-12-28,01:15:00,3.3780,3.3790,3.3700,3.3780,97
2012-12-28,01:25:00,3.3720,3.3740,3.3700,3.3700,57
2012-12-28,01:30:00,3.3660,3.3690,3.3640,3.3690,27
2012-12-28,01:35:00,3.3690,3.3710,3.3690,3.3710,17
2012-12-28,01:40:00,3.3710,3.3790,3.3700,3.3790,33
2012-12-28,01:45:00,3.3750,3.3760,3.3740,3.3760,11
2012-12-28,01:50:00,3.3680,3.3680,3.3680,3.3680,20
2012-12-28,01:55:00,3.3680,3.3680,3.3660,3.3680,9
2012-12-28,02:00:00,3.3640,3.3640,3.3550,3.3560,73
2012-12-28,02:05:00,3.3560,3.3570,3.3550,3.3570,42
2012-12-28,02:10:00,3.3570,3.3570,3.3550,3.3550,40
2012-12-28,02:15:00,3.3570,3.3580,3.3500,3.3520,67
2012-12-28,02:20:00,3.3530,3.3560,3.3520,3.3560,30
2012-12-28,02:25:00,3.3560,3.3570,3.3520,3.3520,57
2012-12-28,02:30:00,3.3510,3.3520,3.3480,3.3480,54
2012-12-28,02:35:00,3.3520,3.3540,3.3520,3.3540,50
2012-12-28,02:40:00,3.3570,3.3610,3.3570,3.3610,52
2012-12-28,02:45:00,3.3570,3.3590,3.3530,3.3590,82
2012-12-28,02:50:00,3.3540,3.3610,3.3540,3.3610,41
2012-12-28,02:55:00,3.3620,3.3640,3.3500,3.3550,111
2012-12-28,03:00:00,3.3550,3.3550,3.3450,3.3450,499
2012-12-28,03:05:00,3.3440,3.3550,3.3420,3.3540,495
2012-12-28,03:10:00,3.3530,3.3710,3.3500,3.3570,546
2012-12-28,03:15:00,3.3560,3.3580,3.3480,3.3490,494
2012-12-28,03:20:00,3.3480,3.3620,3.3470,3.3610,492
2012-12-28,03:25:00,3.3610,3.3750,3.3560,3.3660,399
2012-12-28,05:25:00,3.4120,3.4130,3.4120,3.4120,9
2012-12-28,05:30:00,3.4110,3.4160,3.4100,3.4160,10
2012-12-28,05:35:00,3.4130,3.4160,3.4130,3.4160,16
2012-12-28,05:40:00,3.4150,3.4180,3.4130,3.4160,12
2012-12-28,05:50:00,3.4150,3.4160,3.4150,3.4160,20
2012-12-28,05:55:00,3.4160,3.4160,3.3960,3.3980,177
2012-12-28,06:00:00,3.3990,3.4080,3.3980,3.4010,12
2012-12-28,06:05:00,3.4030,3.4030,3.4030,3.4030,3
2012-12-28,06:10:00,3.4040,3.4130,3.4040,3.4090,14
2012-12-28,07:00:00,3.4120,3.4140,3.3950,3.3980,133
2012-12-28,07:05:00,3.3980,3.4030,3.3960,3.4030,18
2012-12-28,07:10:00,3.4050,3.4050,3.4040,3.4040,5
2012-12-28,07:20:00,3.4060,3.4190,3.4060,3.4160,30
2012-12-28,07:25:00,3.4160,3.4330,3.4150,3.4210,73
2012-12-28,07:30:00,3.4220,3.4310,3.4220,3.4260,17
2012-12-28,07:35:00,3.4250,3.4250,3.4250,3.4250,3
2012-12-28,07:40:00,3.4240,3.4300,3.4240,3.4300,15
2012-12-28,07:45:00,3.4240,3.4250,3.4240,3.4250,2
2012-12-28,07:50:00,3.4250,3.4250,3.4240,3.4250,19
2012-12-28,07:55:00,3.4240,3.4240,3.4190,3.4190,8
2012-12-28,08:00:00,3.4210,3.4220,3.4210,3.4220,3
2012-12-28,08:05:00,3.4230,3.4230,3.4210,3.4210,2
2012-12-28,08:20:00,3.4230,3.4230,3.4230,3.4230,1
2012-12-28,08:25:00,3.4230,3.4230,3.4230,3.4230,5
2012-12-28,08:30:00,3.4230,3.4260,3.4230,3.4250,15
2012-12-28,08:35:00,3.4250,3.4260,3.4210,3.4230,10
2012-12-28,08:40:00,3.4270,3.4270,3.4270,3.4270,1
2012-12-28,08:45:00,3.4260,3.4260,3.4250,3.4250,2
2012-12-28,08:50:00,3.4250,3.4250,3.4190,3.4200,12
2012-12-28,08:55:00,3.4240,3.4250,3.4240,3.4250,6
2012-12-28,09:00:00,3.4230,3.4260,3.4220,3.4260,5
2012-12-28,09:05:00,3.4250,3.4280,3.4240,3.4240,10
2012-12-28,09:10:00,3.4270,3.4440,3.4270,3.4440,126
2012-12-28,09:15:00,3.4410,3.4470,3.4340,3.4350,82
2012-12-28,09:20:00,3.4330,3.4370,3.4330,3.4370,7
2012-12-28,09:25:00,3.4350,3.4370,3.4350,3.4370,6
2012-12-28,09:30:00,3.4350,3.4380,3.4290,3.4340,19
2012-12-28,09:35:00,3.4300,3.4340,3.4300,3.4340,3
2012-12-28,09:40:00,3.4300,3.4340,3.4170,3.4220,35
2012-12-28,09:45:00,3.4210,3.4210,3.4210,3.4210,1
2012-12-28,09:50:00,3.4260,3.4260,3.4170,3.4210,49
2012-12-28,09:55:00,3.4230,3.4230,3.4230,3.4230,1
2012-12-28,10:00:00,3.4220,3.4220,3.4220,3.4220,2
2012-12-28,10:05:00,3.4210,3.4250,3.4210,3.4250,2
2012-12-28,10:15:00,3.4220,3.4220,3.4160,3.4160,16
2012-12-28,10:20:00,3.4140,3.4150,3.4140,3.4150,7
2012-12-28,10:25:00,3.4170,3.4170,3.4130,3.4130,7
2012-12-28,10:30:00,3.4130,3.4130,3.4130,3.4130,1
2012-12-28,10:35:00,3.4210,3.4210,3.4210,3.4210,2
2012-12-28,10:45:00,3.4210,3.4220,3.4210,3.4220,9
2012-12-28,11:00:00,3.4170,3.4170,3.4170,3.4170,1
2012-12-28,11:20:00,3.4240,3.4290,3.4240,3.4240,39
2012-12-28,11:25:00,3.4270,3.4290,3.4270,3.4290,7
2012-12-28,11:30:00,3.4290,3.4290,3.4230,3.4290,3
2012-12-28,11:35:00,3.4230,3.4230,3.4160,3.4210,38
2012-12-28,11:40:00,3.4170,3.4260,3.4170,3.4260,3
2012-12-28,11:50:00,3.4230,3.4250,3.4230,3.4250,5
2012-12-28,11:55:00,3.4250,3.4250,3.4200,3.4200,5
2012-12-28,12:00:00,3.4190,3.4240,3.4190,3.4240,6
2012-12-28,12:05:00,3.4210,3.4210,3.4200,3.4200,4
2012-12-28,12:10:00,3.4190,3.4190,3.4190,3.4190,1
2012-12-28,12:15:00,3.4200,3.4230,3.4190,3.4190,6
2012-12-28,12:20:00,3.4230,3.4240,3.4230,3.4240,2
2012-12-28,12:30:00,3.4180,3.4180,3.4120,3.4140,28
2012-12-28,12:35:00,3.4130,3.4210,3.4130,3.4210,5
2012-12-28,12:40:00,3.4190,3.4220,3.4150,3.4150,44
2012-12-28,12:45:00,3.4140,3.4140,3.4120,3.4130,15
2012-12-28,12:50:00,3.4140,3.4160,3.4120,3.4160,4
2012-12-28,13:00:00,3.4150,3.4150,3.4130,3.4130,9
2012-12-28,13:10:00,3.4150,3.4150,3.4130,3.4130,8
2012-12-28,13:15:00,3.4130,3.4130,3.4120,3.4130,14
2012-12-28,13:20:00,3.4120,3.4120,3.4080,3.4100,16
2012-12-28,13:25:00,3.4080,3.4080,3.4070,3.4070,3
2012-12-28,13:30:00,3.4070,3.4070,3.4070,3.4070,1
2012-12-28,13:35:00,3.4090,3.4100,3.4080,3.4080,7
2012-12-28,13:40:00,3.4090,3.4090,3.4090,3.4090,1
2012-12-28,13:45:00,3.4100,3.4100,3.4100,3.4100,3
2012-12-28,13:50:00,3.4100,3.4100,3.4090,3.4090,34
2012-12-28,13:55:00,3.4090,3.4090,3.4050,3.4070,34
2012-12-28,14:00:00,3.4060,3.4060,3.4060,3.4060,6
2012-12-28,14:05:00,3.4060,3.4060,3.3990,3.3990,28
2012-12-28,14:10:00,3.4000,3.4000,3.3980,3.3980,20
2012-12-28,14:15:00,3.3980,3.3980,3.3970,3.3970,4
2012-12-28,14:20:00,3.3980,3.3990,3.3980,3.3990,8
2012-12-28,14:25:00,3.3990,3.3990,3.3950,3.3970,26
2012-12-28,14:30:00,3.3970,3.3970,3.3930,3.3950,38
2012-12-28,14:35:00,3.3950,3.3950,3.3950,3.3950,1
2012-12-28,14:45:00,3.3960,3.3960,3.3950,3.3950,12
2012-12-28,14:50:00,3.3940,3.3940,3.3940,3.3940,4
2012-12-28,14:55:00,3.3950,3.3950,3.3950,3.3950,1
2012-12-28,15:00:00,3.3950,3.3950,3.3950,3.3950,4
2012-12-28,15:10:00,3.3940,3.3950,3.3940,3.3940,10
2012-12-28,15:15:00,3.3940,3.3940,3.3930,3.3930,8
2012-12-28,15:20:00,3.3940,3.3940,3.3930,3.3930,4
2012-12-28,15:25:00,3.3930,3.3930,3.3930,3.3930,10
2012-12-28,15:30:00,3.3930,3.3940,3.3930,3.3940,6
2012-12-28,15:35:00,3.3940,3.3940,3.3940,3.3940,4
2012-12-28,15:40:00,3.3930,3.3940,3.3930,3.3940,4
2012-12-28,15:45:00,3.3930,3.3940,3.3930,3.3940,7
2012-12-28,15:50:00,3.3940,3.3940,3.3940,3.3940,1
2012-12-28,15:55:00,3.3940,3.3940,3.3940,3.3940,2
2012-12-28,16:00:00,3.3940,3.3940,3.3940,3.3940,5
2012-12-28,16:05:00,3.3930,3.3930,3.3900,3.3910,54
2012-12-28,16:10:00,3.3910,3.3910,3.3900,3.3910,13
2012-12-28,16:15:00,3.3900,3.3900,3.3890,3.3890,17
2012-12-28,16:20:00,3.3880,3.3890,3.3880,3.3890,6
2012-12-28,16:25:00,3.3890,3.3890,3.3880,3.3880,17
2012-12-28,16:30:00,3.3880,3.3890,3.3880,3.3890,16
2012-12-28,16:35:00,3.3890,3.3890,3.3860,3.3870,16
2012-12-28,16:40:00,3.3870,3.3870,3.3870,3.3870,9
2012-12-28,16:45:00,3.3870,3.3870,3.3850,3.3850,30
2012-12-28,16:50:00,3.3860,3.3860,3.3850,3.3850,38
2012-12-28,16:55:00,3.3850,3.3860,3.3850,3.3850,14
2012-12-28,17:00:00,3.3840,3.3850,3.3810,3.3810,39
2012-12-28,17:05:00,3.3820,3.3850,3.3820,3.3850,39
2012-12-28,17:10:00,3.3840,3.3840,3.3770,3.3790,41
2012-12-28,17:15:00,3.3780,3.3810,3.3770,3.3790,32
2012-12-28,17:20:00,3.3780,3.3790,3.3760,3.3760,42
2012-12-28,17:25:00,3.3770,3.3780,3.3760,3.3780,9
2012-12-28,17:30:00,3.3780,3.3780,3.3760,3.3760,10
2012-12-28,17:35:00,3.3770,3.3770,3.3760,3.3770,36
2012-12-28,17:40:00,3.3770,3.3770,3.3750,3.3750,44
2012-12-28,17:45:00,3.3760,3.3770,3.3760,3.3770,22
2012-12-28,17:50:00,3.3770,3.3770,3.3730,3.3740,67
2012-12-28,17:55:00,3.3740,3.3740,3.3730,3.3740,16
2012-12-28,18:00:00,3.3740,3.3740,3.3680,3.3700,78
2012-12-28,18:05:00,3.3700,3.3710,3.3670,3.3710,37
2012-12-28,18:10:00,3.3710,3.3710,3.3690,3.3690,26
2012-12-28,18:15:00,3.3700,3.3700,3.3670,3.3680,18
2012-12-28,18:20:00,3.3680,3.3690,3.3680,3.3680,12
2012-12-28,18:25:00,3.3690,3.3690,3.3690,3.3690,12
2012-12-28,18:30:00,3.3690,3.3700,3.3670,3.3680,43
2012-12-28,18:35:00,3.3680,3.3690,3.3680,3.3690,7
2012-12-28,18:40:00,3.3670,3.3690,3.3660,3.3670,38
2012-12-28,18:45:00,3.3660,3.3660,3.3640,3.3650,64
2012-12-28,18:50:00,3.3640,3.3710,3.3630,3.3710,85
2012-12-28,18:55:00,3.3710,3.3730,3.3700,3.3730,69
2012-12-28,19:00:00,3.3720,3.3730,3.3670,3.3680,40
2012-12-28,19:05:00,3.3680,3.3720,3.3680,3.3710,90
2012-12-28,19:10:00,3.3720,3.3740,3.3720,3.3740,35
2012-12-28,19:15:00,3.3740,3.3770,3.3740,3.3760,101
2012-12-28,19:20:00,3.3760,3.3790,3.3740,3.3790,82
2012-12-28,19:25:00,3.3790,3.3820,3.3720,3.3730,180
2012-12-28,19:30:00,3.3740,3.3750,3.3700,3.3730,63
2012-12-28,19:35:00,3.3720,3.3750,3.3720,3.3750,33
2012-12-28,19:40:00,3.3750,3.3760,3.3720,3.3740,74
2012-12-28,19:45:00,3.3750,3.3780,3.3750,3.3780,78
2012-12-28,19:50:00,3.3780,3.3830,3.3780,3.3830,96
2012-12-28,19:55:00,3.3830,3.3830,3.3820,3.3820,24
2012-12-28,20:00:00,3.3820,3.3820,3.3770,3.3770,59
2012-12-28,20:05:00,3.3760,3.3780,3.3760,3.3760,15
2012-12-28,20:10:00,3.3750,3.3790,3.3750,3.3770,44
2012-12-28,20:15:00,3.3760,3.3770,3.3760,3.3760,16
2012-12-28,20:20:00,3.3760,3.3770,3.3740,3.3740,39
2012-12-28,20:25:00,3.3730,3.3740,3.3710,3.3720,78
2012-12-28,20:30:00,3.3710,3.3730,3.3680,3.3730,91
2012-12-28,20:35:00,3.3720,3.3750,3.3710,3.3710,94
2012-12-28,20:40:00,3.3710,3.3740,3.3700,3.3720,74
2012-12-28,20:45:00,3.3710,3.3710,3.3630,3.3650,218
2012-12-28,20:50:00,3.3630,3.3650,3.3600,3.3630,299
2012-12-28,20:55:00,3.3630,3.3680,3.3630,3.3660,190
2012-12-28,21:00:00,3.3670,3.3680,3.3640,3.3660,206
2012-12-28,21:05:00,3.3650,3.3770,3.3650,3.3750,224
2012-12-28,21:10:00,3.3750,3.3760,3.3720,3.3730,59
2012-12-28,21:15:00,3.3730,3.3770,3.3720,3.3760,165
2012-12-28,21:20:00,3.3770,3.3790,3.3760,3.3770,129
2012-12-28,21:25:00,3.3770,3.3790,3.3730,3.3790,135
2012-12-28,21:30:00,3.3780,3.3880,3.3760,3.3860,510
2012-12-28,21:35:00,3.3860,3.3990,3.3830,3.3940,805
2012-12-28,21:40:00,3.3950,3.3990,3.3940,3.3980,314
2012-12-28,21:45:00,3.3980,3.4060,3.3970,3.3990,333
2012-12-28,21:50:00,3.4000,3.4080,3.3950,3.4050,425
2012-12-28,21:55:00,3.4060,3.4080,3.3970,3.3980,401
2012-12-28,22:00:00,3.3980,3.4250,3.3960,3.4210,1381
2012-12-28,22:05:00,3.4210,3.4260,3.4190,3.4200,626
2012-12-28,22:10:00,3.4200,3.4270,3.4170,3.4240,588
2012-12-28,22:15:00,3.4250,3.4500,3.4240,3.4490,1895
2012-12-28,22:20:00,3.4490,3.4780,3.4490,3.4650,2964
2012-12-28,22:25:00,3.4650,3.4870,3.4640,3.4860,1817
2012-12-28,22:30:00,3.4870,3.4870,3.4700,3.4750,1550
2012-12-28,22:35:00,3.4750,3.4780,3.4720,3.4730,648
2012-12-28,22:40:00,3.4730,3.4820,3.4700,3.4710,936
2012-12-28,22:45:00,3.4710,3.4730,3.4650,3.4670,476
2012-12-28,22:50:00,3.4680,3.4710,3.4660,3.4680,390
2012-12-28,22:55:00,3.4670,3.4740,3.4660,3.4730,397
2012-12-28,23:00:00,3.4720,3.4820,3.4720,3.4780,624
2012-12-28,23:05:00,3.4770,3.4780,3.4680,3.4770,524
2012-12-28,23:10:00,3.4790,3.4790,3.4690,3.4700,596
2012-12-28,23:15:00,3.4700,3.4750,3.4690,3.4690,353
2012-12-28,23:20:00,3.4690,3.4740,3.4670,3.4720,366
2012-12-28,23:25:00,3.4730,3.4750,3.4640,3.4690,495
2012-12-28,23:30:00,3.4720,3.4770,3.4540,3.4590,2029
2012-12-28,23:35:00,3.4580,3.4710,3.4570,3.4600,797
2012-12-28,23:40:00,3.4590,3.4640,3.4570,3.4610,310
2012-12-28,23:45:00,3.4610,3.4670,3.4600,3.4640,488
2012-12-28,23:50:00,3.4640,3.4820,3.4620,3.4780,797
2012-12-28,23:55:00,3.4780,3.4840,3.4680,3.4740,754
2012-12-29,00:00:00,3.4730,3.4870,3.4700,3.4770,1187
2012-12-29,00:05:00,3.4760,3.4770,3.4630,3.4660,933
2012-12-29,00:10:00,3.4660,3.4730,3.4660,3.4700,260
2012-12-29,00:15:00,3.4690,3.4810,3.4660,3.4710,472
2012-12-29,00:20:00,3.4710,3.4720,3.4490,3.4540,813
2012-12-29,00:25:00,3.4540,3.4550,3.4410,3.4470,869
2012-12-29,00:30:00,3.4450,3.4510,3.4440,3.4470,325
2012-12-29,00:35:00,3.4470,3.4560,3.4470,3.4530,363
2012-12-29,00:40:00,3.4520,3.4580,3.4480,3.4550,417
2012-12-29,00:45:00,3.4550,3.4630,3.4550,3.4620,273
2012-12-29,00:50:00,3.4630,3.4630,3.4550,3.4560,198
2012-12-29,00:55:00,3.4550,3.4570,3.4510,3.4550,261
2012-12-29,01:00:00,3.4570,3.4570,3.4510,3.4570,286
2012-12-29,01:05:00,3.4550,3.4560,3.4510,3.4550,161
2012-12-29,01:10:00,3.4550,3.4600,3.4530,3.4530,169
2012-12-29,01:15:00,3.4520,3.4550,3.4430,3.4480,405
2012-12-29,01:20:00,3.4470,3.4500,3.4440,3.4450,186
2012-12-29,01:25:00,3.4460,3.4500,3.4450,3.4480,71
2012-12-29,01:30:00,3.4480,3.4530,3.4480,3.4490,272
2012-12-29,01:35:00,3.4500,3.4520,3.4490,3.4500,59
2012-12-29,01:40:00,3.4500,3.4520,3.4470,3.4490,66
2012-12-29,01:45:00,3.4490,3.4530,3.4470,3.4520,284
2012-12-29,01:50:00,3.4520,3.4580,3.4520,3.4570,257
2012-12-29,01:55:00,3.4580,3.4650,3.4560,3.4630,309
2012-12-29,02:00:00,3.4640,3.4650,3.4590,3.4610,221
2012-12-29,02:05:00,3.4620,3.4650,3.4600,3.4610,253
2012-12-29,02:10:00,3.4610,3.4640,3.4610,3.4610,70
2012-12-29,02:15:00,3.4620,3.4640,3.4600,3.4610,104
2012-12-29,02:20:00,3.4600,3.4650,3.4550,3.4560,344
2012-12-29,02:25:00,3.4570,3.4580,3.4520,3.4570,279
2012-12-29,02:30:00,3.4570,3.4600,3.4570,3.4580,45
2012-12-29,02:35:00,3.4580,3.4640,3.4570,3.4640,119
2012-12-29,02:40:00,3.4630,3.4660,3.4630,3.4630,141
2012-12-29,02:45:00,3.4630,3.4650,3.4590,3.4630,223
2012-12-29,02:50:00,3.4630,3.4660,3.4620,3.4640,109
2012-12-29,02:55:00,3.4640,3.4640,3.4610,3.4630,92
2012-12-29,03:00:00,3.4620,3.4700,3.4600,3.4690,292
2012-12-29,03:05:00,3.4690,3.4740,3.4670,3.4690,406
2012-12-29,03:10:00,3.4700,3.4700,3.4640,3.4660,250
2012-12-29,03:15:00,3.4660,3.4700,3.4650,3.4690,285
2012-12-29,03:20:00,3.4680,3.4720,3.4620,3.4700,843
2012-12-29,03:25:00,3.4700,3.4730,3.4650,3.4690,1726
2012-12-29,03:30:00,3.4690,3.4720,3.4650,3.4720,495
2012-12-29,03:35:00,3.4720,3.4730,3.4690,3.4710,101
2012-12-29,03:40:00,3.4710,3.4710,3.4690,3.4690,30
2012-12-29,03:45:00,3.4700,3.4710,3.4680,3.4680,71
2012-12-29,03:50:00,3.4670,3.4690,3.4650,3.4680,152
2012-12-29,03:55:00,3.4670,3.4700,3.4660,3.4680,137
2012-12-29,04:00:00,3.4680,3.4680,3.4660,3.4670,88
2012-12-29,04:05:00,3.4680,3.4690,3.4670,3.4670,114
2012-12-29,04:10:00,3.4670,3.4680,3.4660,3.4670,27
2012-12-29,04:15:00,3.4660,3.4680,3.4650,3.4650,97
2012-12-29,04:20:00,3.4660,3.4690,3.4660,3.4680,60
2012-12-29,04:25:00,3.4680,3.4700,3.4660,3.4690,77
2012-12-29,04:30:00,3.4680,3.4680,3.4630,3.4660,66
2012-12-29,04:35:00,3.4660,3.4670,3.4630,3.4650,60
2012-12-29,04:40:00,3.4660,3.4660,3.4620,3.4630,42
2012-12-29,04:45:00,3.4630,3.4630,3.4610,3.4610,135
2012-12-29,04:50:00,3.4620,3.4630,3.4610,3.4610,190
2012-12-29,04:55:00,3.4610,3.4640,3.4580,3.4590,351
2012-12-29,05:00:00,3.4600,3.4620,3.4580,3.4600,43
2012-12-29,05:05:00,3.4600,3.4650,3.4590,3.4650,91
2012-12-29,05:10:00,3.4650,3.4700,3.4630,3.4690,75
2012-12-29,05:15:00,3.4700,3.4700,3.4700,3.4700,1
2012-12-29,05:20:00,3.4670,3.4680,3.4640,3.4640,23
2012-12-29,05:25:00,3.4640,3.4670,3.4640,3.4660,16
2012-12-29,05:30:00,3.4660,3.4690,3.4650,3.4650,20
2012-12-29,05:35:00,3.4650,3.4670,3.4650,3.4660,11
2012-12-29,05:40:00,3.4640,3.4640,3.4640,3.4640,5
2012-12-29,05:45:00,3.4640,3.4660,3.4630,3.4630,65
2012-12-29,05:50:00,3.4640,3.4640,3.4630,3.4630,12
2012-12-29,05:55:00,3.4640,3.4640,3.4630,3.4640,5
2012-12-29,06:00:00,3.4640,3.4640,3.4630,3.4630,13
2012-12-29,06:05:00,3.4640,3.4650,3.4630,3.4630,39
2012-12-29,06:10:00,3.4630,3.4630,3.4570,3.4570,45
2012-12-31,07:00:00,3.4550,3.4690,3.4470,3.4620,364
2012-12-31,07:05:00,3.4630,3.4630,3.4620,3.4620,23
2012-12-31,07:10:00,3.4630,3.4630,3.4620,3.4630,7
2012-12-31,07:15:00,3.4610,3.4620,3.4610,3.4620,4
2012-12-31,07:20:00,3.4610,3.4630,3.4610,3.4610,49
2012-12-31,07:25:00,3.4610,3.4620,3.4610,3.4620,26
2012-12-31,07:30:00,3.4620,3.4620,3.4620,3.4620,12
2012-12-31,07:35:00,3.4610,3.4610,3.4590,3.4590,28
2012-12-31,07:40:00,3.4600,3.4600,3.4600,3.4600,1
2012-12-31,07:45:00,3.4610,3.4660,3.4610,3.4660,48
2012-12-31,07:50:00,3.4650,3.4650,3.4650,3.4650,7
2012-12-31,07:55:00,3.4620,3.4620,3.4620,3.4620,1
2012-12-31,08:10:00,3.4630,3.4630,3.4630,3.4630,1
2012-12-31,08:15:00,3.4650,3.4660,3.4650,3.4660,5
2012-12-31,08:20:00,3.4650,3.4690,3.4650,3.4680,22
2012-12-31,08:25:00,3.4640,3.4660,3.4640,3.4660,6
2012-12-31,08:30:00,3.4660,3.4680,3.4660,3.4680,2
2012-12-31,08:35:00,3.4670,3.4680,3.4640,3.4640,3
2012-12-31,08:40:00,3.4640,3.4640,3.4640,3.4640,1
2012-12-31,08:45:00,3.4660,3.4660,3.4660,3.4660,1
2012-12-31,09:00:00,3.4680,3.4680,3.4660,3.4660,3
2012-12-31,09:10:00,3.4650,3.4650,3.4650,3.4650,1
2012-12-31,09:25:00,3.4650,3.4650,3.4650,3.4650,5
2012-12-31,09:30:00,3.4640,3.4640,3.4620,3.4620,4
2012-12-31,09:40:00,3.4630,3.4640,3.4630,3.4640,2
2012-12-31,09:45:00,3.4640,3.4680,3.4640,3.4680,15
2012-12-31,09:50:00,3.4650,3.4670,3.4640,3.4670,9
2012-12-31,09:55:00,3.4640,3.4680,3.4640,3.4680,13
2012-12-31,10:00:00,3.4690,3.4690,3.4660,3.4680,33
2012-12-31,10:05:00,3.4690,3.4690,3.4630,3.4680,38
2012-12-31,10:10:00,3.4640,3.4640,3.4610,3.4630,18
2012-12-31,10:15:00,3.4630,3.4650,3.4590,3.4620,51
2012-12-31,10:20:00,3.4600,3.4630,3.4580,3.4600,73
2012-12-31,10:25:00,3.4610,3.4610,3.4500,3.4500,87
2012-12-31,10:30:00,3.4500,3.4540,3.4450,3.4500,153
2012-12-31,10:35:00,3.4490,3.4510,3.4470,3.4480,98
2012-12-31,10:40:00,3.4450,3.4480,3.4450,3.4470,54
2012-12-31,10:45:00,3.4470,3.4570,3.4470,3.4560,70
2012-12-31,10:50:00,3.4580,3.4580,3.4550,3.4570,23
2012-12-31,10:55:00,3.4560,3.4600,3.4550,3.4600,24
2012-12-31,11:00:00,3.4580,3.4600,3.4550,3.4550,8
2012-12-31,11:05:00,3.4550,3.4550,3.4550,3.4550,5
2012-12-31,11:15:00,3.4600,3.4600,3.4600,3.4600,1
2012-12-31,11:20:00,3.4610,3.4620,3.4570,3.4570,9
2012-12-31,11:30:00,3.4550,3.4600,3.4530,3.4600,33
2012-12-31,11:40:00,3.4610,3.4620,3.4600,3.4600,14
2012-12-31,11:45:00,3.4600,3.4610,3.4600,3.4610,4
2012-12-31,11:50:00,3.4630,3.4650,3.4630,3.4650,6
2012-12-31,11:55:00,3.4660,3.4660,3.4660,3.4660,1
2012-12-31,12:00:00,3.4650,3.4690,3.4650,3.4690,103
2012-12-31,12:05:00,3.4690,3.4720,3.4630,3.4720,158
2012-12-31,12:10:00,3.4720,3.4800,3.4710,3.4780,108
2012-12-31,12:15:00,3.4800,3.4810,3.4710,3.4780,74
2012-12-31,12:20:00,3.4780,3.4800,3.4780,3.4790,42
2012-12-31,12:25:00,3.4760,3.4760,3.4750,3.4750,2
2012-12-31,12:30:00,3.4730,3.4790,3.4710,3.4720,19
2012-12-31,12:35:00,3.4710,3.4720,3.4670,3.4700,51
2012-12-31,12:40:00,3.4700,3.4730,3.4700,3.4730,19
2012-12-31,12:45:00,3.4710,3.4720,3.4700,3.4700,21
2012-12-31,12:50:00,3.4700,3.4740,3.4700,3.4740,16
2012-12-31,12:55:00,3.4730,3.4750,3.4720,3.4720,10
2012-12-31,13:00:00,3.4730,3.4740,3.4670,3.4670,27
2012-12-31,13:05:00,3.4660,3.4680,3.4640,3.4680,42
2012-12-31,13:10:00,3.4680,3.4730,3.4680,3.4720,24
2012-12-31,13:15:00,3.4720,3.4730,3.4720,3.4720,37
2012-12-31,13:20:00,3.4740,3.4760,3.4720,3.4720,16
2012-12-31,13:25:00,3.4720,3.4750,3.4720,3.4720,4
2012-12-31,13:30:00,3.4730,3.4730,3.4720,3.4720,10
2012-12-31,13:35:00,3.4720,3.4730,3.4720,3.4730,12
2012-12-31,13:40:00,3.4730,3.4780,3.4730,3.4780,12
2012-12-31,13:45:00,3.4780,3.4800,3.4750,3.4750,48
2012-12-31,13:50:00,3.4760,3.4760,3.4760,3.4760,7
2012-12-31,13:55:00,3.4760,3.4770,3.4760,3.4770,12
2012-12-31,14:00:00,3.4790,3.4790,3.4790,3.4790,1
2012-12-31,14:05:00,3.4770,3.4770,3.4740,3.4740,20
2012-12-31,14:10:00,3.4740,3.4770,3.4730,3.4730,39
2012-12-31,14:15:00,3.4730,3.4730,3.4720,3.4730,14
2012-12-31,14:25:00,3.4720,3.4720,3.4720,3.4720,1
2012-12-31,14:30:00,3.4720,3.4720,3.4720,3.4720,3
2012-12-31,14:35:00,3.4730,3.4730,3.4730,3.4730,2
2012-12-31,14:40:00,3.4740,3.4740,3.4740,3.4740,3
2012-12-31,14:45:00,3.4730,3.4770,3.4730,3.4770,6
2012-12-31,14:50:00,3.4760,3.4780,3.4760,3.4780,15
2012-12-31,14:55:00,3.4780,3.4780,3.4780,3.4780,5
2012-12-31,15:00:00,3.4780,3.4780,3.4760,3.4770,24
2012-12-31,15:05:00,3.4780,3.4790,3.4780,3.4790,3
2012-12-31,15:15:00,3.4770,3.4770,3.4710,3.4740,114
2012-12-31,15:25:00,3.4730,3.4730,3.4730,3.4730,19
2012-12-31,15:30:00,3.4730,3.4730,3.4730,3.4730,5
2012-12-31,15:35:00,3.4750,3.4750,3.4750,3.4750,3
2012-12-31,15:40:00,3.4760,3.4760,3.4740,3.4740,5
2012-12-31,15:45:00,3.4760,3.4760,3.4760,3.4760,3
2012-12-31,15:50:00,3.4770,3.4770,3.4770,3.4770,24
2012-12-31,15:55:00,3.4780,3.4780,3.4780,3.4780,3
2012-12-31,16:00:00,3.4770,3.4770,3.4760,3.4770,9
2012-12-31,16:05:00,3.4760,3.4760,3.4730,3.4730,7
2012-12-31,16:10:00,3.4710,3.4750,3.4710,3.4740,13
2012-12-31,16:20:00,3.4740,3.4740,3.4740,3.4740,3
2012-12-31,16:25:00,3.4750,3.4760,3.4740,3.4750,11
2012-12-31,16:35:00,3.4760,3.4770,3.4690,3.4700,78
2012-12-31,16:40:00,3.4700,3.4710,3.4660,3.4700,49
2012-12-31,16:45:00,3.4680,3.4680,3.4580,3.4590,240
2012-12-31,16:50:00,3.4590,3.4630,3.4580,3.4600,84
2012-12-31,16:55:00,3.4600,3.4620,3.4580,3.4580,83
2012-12-31,17:00:00,3.4590,3.4600,3.4580,3.4590,58
2012-12-31,17:05:00,3.4590,3.4600,3.4580,3.4580,27
2012-12-31,17:10:00,3.4580,3.4580,3.4520,3.4540,80
2012-12-31,17:15:00,3.4540,3.4540,3.4520,3.4530,20
2012-12-31,17:20:00,3.4530,3.4530,3.4450,3.4470,108
2012-12-31,17:25:00,3.4470,3.4500,3.4460,3.4490,127
2012-12-31,17:30:00,3.4490,3.4490,3.4460,3.4480,110
2012-12-31,17:35:00,3.4480,3.4480,3.4450,3.4460,122
2012-12-31,17:40:00,3.4460,3.4490,3.4450,3.4490,33
2012-12-31,17:45:00,3.4490,3.4490,3.4490,3.4490,2
2012-12-31,17:50:00,3.4490,3.4490,3.4460,3.4470,51
2012-12-31,17:55:00,3.4470,3.4470,3.4460,3.4460,11
2012-12-31,18:00:00,3.4460,3.4470,3.4450,3.4450,68
2012-12-31,18:05:00,3.4450,3.4460,3.4450,3.4460,19
2012-12-31,18:10:00,3.4460,3.4500,3.4450,3.4460,78
2012-12-31,18:15:00,3.4490,3.4490,3.4460,3.4470,87
2012-12-31,18:20:00,3.4480,3.4500,3.4470,3.4470,31
2012-12-31,18:25:00,3.4480,3.4480,3.4460,3.4460,29
2012-12-31,18:30:00,3.4460,3.4470,3.4450,3.4450,56
2012-12-31,18:35:00,3.4460,3.4460,3.4370,3.4440,159
2012-12-31,18:40:00,3.4430,3.4470,3.4430,3.4450,44
2012-12-31,18:45:00,3.4450,3.4470,3.4420,3.4440,107
2012-12-31,18:50:00,3.4440,3.4440,3.4410,3.4430,27
2012-12-31,18:55:00,3.4430,3.4430,3.4400,3.4400,25
2012-12-31,19:00:00,3.4420,3.4420,3.4300,3.4320,169
2012-12-31,19:05:00,3.4300,3.4300,3.4260,3.4270,197
2012-12-31,19:10:00,3.4280,3.4290,3.4220,3.4240,158
2012-12-31,19:15:00,3.4240,3.4240,3.4110,3.4180,343
2012-12-31,19:20:00,3.4170,3.4190,3.4150,3.4190,80
2012-12-31,19:25:00,3.4170,3.4180,3.4120,3.4160,192
2012-12-31,19:30:00,3.4150,3.4160,3.4120,3.4130,158
2012-12-31,19:35:00,3.4130,3.4130,3.4080,3.4100,194
2012-12-31,19:40:00,3.4100,3.4100,3.3850,3.3870,434
2012-12-31,19:45:00,3.3860,3.3880,3.3850,3.3880,276
2012-12-31,19:50:00,3.3880,3.3890,3.3850,3.3860,115
2012-12-31,19:55:00,3.3860,3.3870,3.3830,3.3830,207
2012-12-31,20:00:00,3.3830,3.3850,3.3820,3.3840,98
2012-12-31,20:05:00,3.3840,3.3850,3.3830,3.3840,84
2012-12-31,20:10:00,3.3840,3.3860,3.3840,3.3860,90
2012-12-31,20:15:00,3.3860,3.3870,3.3850,3.3850,89
2012-12-31,20:20:00,3.3860,3.3870,3.3840,3.3840,58
2012-12-31,20:25:00,3.3850,3.3850,3.3830,3.3830,49
2012-12-31,20:30:00,3.3830,3.3860,3.3790,3.3840,227
2012-12-31,20:35:00,3.3850,3.3900,3.3850,3.3890,226
2012-12-31,20:40:00,3.3890,3.3890,3.3860,3.3860,30
2012-12-31,20:45:00,3.3860,3.3900,3.3840,3.3890,134
2012-12-31,20:50:00,3.3900,3.3950,3.3900,3.3910,265
2012-12-31,20:55:00,3.3900,3.3920,3.3880,3.3910,125
2012-12-31,21:00:00,3.3920,3.3940,3.3910,3.3940,120
2012-12-31,21:05:00,3.3930,3.3940,3.3880,3.3900,215
2012-12-31,21:10:00,3.3890,3.3910,3.3870,3.3880,160
2012-12-31,21:15:00,3.3890,3.3890,3.3820,3.3860,227
2012-12-31,21:20:00,3.3870,3.3880,3.3700,3.3740,716
2012-12-31,21:25:00,3.3740,3.3830,3.3730,3.3830,427
2012-12-31,21:30:00,3.3830,3.3850,3.3760,3.3840,344
2012-12-31,21:35:00,3.3840,3.3900,3.3810,3.3890,205
2012-12-31,21:40:00,3.3900,3.4080,3.3900,3.4050,810
2012-12-31,21:45:00,3.4060,3.4070,3.3990,3.4070,428
2012-12-31,21:50:00,3.4060,3.4110,3.3980,3.3980,410
2012-12-31,21:55:00,3.3980,3.4010,3.3850,3.3890,905
2012-12-31,22:00:00,3.3880,3.3880,3.3700,3.3830,1958
2012-12-31,22:05:00,3.3830,3.3890,3.3810,3.3880,261
2012-12-31,22:10:00,3.3870,3.3910,3.3840,3.3890,414
2012-12-31,22:15:00,3.3890,3.3890,3.3800,3.3830,342
2012-12-31,22:20:00,3.3820,3.3890,3.3820,3.3890,362
2012-12-31,22:25:00,3.3890,3.3930,3.3870,3.3870,191
2012-12-31,22:30:00,3.3870,3.3890,3.3810,3.3860,394
2012-12-31,22:35:00,3.3870,3.3950,3.3860,3.3930,388
2012-12-31,22:40:00,3.3920,3.3940,3.3900,3.3900,185
2012-12-31,22:45:00,3.3900,3.3940,3.3860,3.3920,307
2012-12-31,22:50:00,3.3910,3.3980,3.3900,3.3970,207
2012-12-31,22:55:00,3.3970,3.3970,3.3870,3.3870,177
2012-12-31,23:00:00,3.3870,3.3920,3.3860,3.3880,266
2012-12-31,23:05:00,3.3880,3.3930,3.3830,3.3910,380
2012-12-31,23:10:00,3.3930,3.3940,3.3870,3.3920,172
2012-12-31,23:15:00,3.3910,3.3910,3.3820,3.3830,302
2012-12-31,23:20:00,3.3830,3.3890,3.3830,3.3830,407
2012-12-31,23:25:00,3.3830,3.3860,3.3830,3.3830,117
2012-12-31,23:30:00,3.3840,3.3860,3.3810,3.3840,355
2012-12-31,23:35:00,3.3830,3.3850,3.3710,3.3780,1054
2012-12-31,23:40:00,3.3790,3.3790,3.3650,3.3740,1186
2012-12-31,23:45:00,3.3730,3.3800,3.3720,3.3770,360
2012-12-31,23:50:00,3.3770,3.3800,3.3700,3.3770,481
2012-12-31,23:55:00,3.3770,3.3780,3.3740,3.3760,167
2013-01-01,00:00:00,3.3760,3.3770,3.3710,3.3750,266
2013-01-01,00:05:00,3.3750,3.3770,3.3680,3.3710,420
2013-01-01,00:10:00,3.3720,3.3730,3.3660,3.3700,542
2013-01-01,00:15:00,3.3690,3.3710,3.3630,3.3650,495
2013-01-01,00:20:00,3.3650,3.3660,3.3620,3.3630,451
2013-01-01,00:25:00,3.3620,3.3670,3.3610,3.3640,326
2013-01-01,00:30:00,3.3640,3.3650,3.3540,3.3580,1290
2013-01-01,00:35:00,3.3580,3.3670,3.3580,3.3630,684
2013-01-01,00:40:00,3.3630,3.3660,3.3600,3.3610,550
2013-01-01,00:45:00,3.3600,3.3680,3.3600,3.3670,304
2013-01-01,00:50:00,3.3670,3.3680,3.3580,3.3590,291
2013-01-01,00:55:00,3.3590,3.3670,3.3540,3.3640,457
2013-01-01,01:00:00,3.3640,3.3670,3.3630,3.3650,142
2013-01-01,01:05:00,3.3650,3.3660,3.3610,3.3640,141
2013-01-01,01:10:00,3.3640,3.3700,3.3640,3.3660,166
2013-01-01,01:15:00,3.3660,3.3680,3.3600,3.3600,214
2013-01-01,01:20:00,3.3600,3.3690,3.3600,3.3660,244
2013-01-01,01:25:00,3.3650,3.3710,3.3650,3.3660,276
2013-01-01,01:30:00,3.3650,3.3700,3.3620,3.3670,210
2013-01-01,01:35:00,3.3670,3.3710,3.3660,3.3660,120
2013-01-01,01:40:00,3.3660,3.3680,3.3630,3.3650,204
2013-01-01,01:45:00,3.3630,3.3680,3.3540,3.3560,800
2013-01-01,01:50:00,3.3570,3.3610,3.3500,3.3520,569
2013-01-01,01:55:00,3.3510,3.3550,3.3510,3.3550,235
2013-01-01,02:00:00,3.3550,3.3550,3.3510,3.3550,181
2013-01-01,02:05:00,3.3540,3.3550,3.3500,3.3540,401
2013-01-01,02:10:00,3.3550,3.3610,3.3530,3.3560,451
2013-01-01,02:15:00,3.3570,3.3660,3.3570,3.3620,396
2013-01-01,02:20:00,3.3630,3.3660,3.3610,3.3630,189
2013-01-01,02:25:00,3.3640,3.3720,3.3630,3.3710,189
2013-01-01,02:30:00,3.3720,3.3750,3.3690,3.3730,460
2013-01-01,02:35:00,3.3720,3.3790,3.3680,3.3780,492
2013-01-01,02:40:00,3.3780,3.3780,3.3650,3.3660,342
2013-01-01,02:45:00,3.3660,3.3670,3.3570,3.3610,352
2013-01-01,02:50:00,3.3590,3.3620,3.3560,3.3620,353
2013-01-01,02:55:00,3.3620,3.3710,3.3600,3.3690,265
2013-01-01,03:00:00,3.3690,3.3830,3.3650,3.3740,986
2013-01-01,03:05:00,3.3740,3.3740,3.3630,3.3650,355
2013-01-01,03:10:00,3.3640,3.3680,3.3560,3.3650,427
2013-01-01,03:15:00,3.3650,3.3730,3.3580,3.3610,771
2013-01-01,03:20:00,3.3610,3.3630,3.3560,3.3600,447
2013-01-01,03:25:00,3.3600,3.3650,3.3470,3.3500,3540
2013-01-01,03:30:00,3.3510,3.3530,3.3490,3.3500,874
2013-01-01,03:35:00,3.3500,3.3510,3.3470,3.3470,172
2013-01-01,03:40:00,3.3480,3.3490,3.3410,3.3450,541
2013-01-01,03:45:00,3.3460,3.3510,3.3460,3.3510,80
2013-01-01,03:50:00,3.3510,3.3550,3.3500,3.3550,119
2013-01-01,03:55:00,3.3550,3.3560,3.3510,3.3510,79
2013-01-01,04:00:00,3.3500,3.3560,3.3500,3.3540,82
2013-01-01,04:05:00,3.3530,3.3540,3.3520,3.3540,28
2013-01-01,04:10:00,3.3540,3.3550,3.3500,3.3510,43
2013-01-01,04:15:00,3.3510,3.3520,3.3500,3.3510,110
2013-01-01,04:20:00,3.3510,3.3550,3.3500,3.3540,92
2013-01-01,04:25:00,3.3550,3.3550,3.3480,3.3500,72
2013-01-01,04:30:00,3.3500,3.3550,3.3500,3.3540,21
2013-01-01,04:35:00,3.3520,3.3560,3.3500,3.3550,132
2013-01-01,04:40:00,3.3550,3.3550,3.3530,3.3530,25
2013-01-01,04:45:00,3.3530,3.3550,3.3530,3.3540,19
2013-01-01,04:50:00,3.3550,3.3580,3.3530,3.3570,94
2013-01-01,04:55:00,3.3570,3.3590,3.3540,3.3560,51
2013-01-01,05:00:00,3.3560,3.3590,3.3560,3.3580,19
2013-01-01,05:05:00,3.3580,3.3580,3.3580,3.3580,12
2013-01-01,05:10:00,3.3580,3.3860,3.3580,3.3710,374
2013-01-01,05:15:00,3.3700,3.3700,3.3680,3.3700,98
2013-01-01,05:20:00,3.3700,3.3720,3.3680,3.3700,83
2013-01-01,05:25:00,3.3700,3.3700,3.3680,3.3680,3
2013-01-01,05:30:00,3.3680,3.3680,3.3680,3.3680,2
2013-01-01,05:35:00,3.3510,3.3700,3.3510,3.3690,25
2013-01-01,05:40:00,3.3680,3.3700,3.3680,3.3680,11
2013-01-01,05:45:00,3.3680,3.3680,3.3680,3.3680,9
2013-01-01,05:50:00,3.3680,3.3680,3.3650,3.3650,21
2013-01-01,05:55:00,3.3670,3.3690,3.3650,3.3690,7
2013-01-01,06:00:00,3.3680,3.3710,3.3680,3.3710,16
2013-01-01,06:05:00,3.3720,3.3720,3.3690,3.3700,24
2013-01-01,06:10:00,3.3710,3.3720,3.3620,3.3620,32
2013-01-02,07:00:00,3.3480,3.3580,3.3480,3.3580,233
2013-01-02,07:05:00,3.3560,3.3570,3.3550,3.3560,12
2013-01-02,07:10:00,3.3550,3.3550,3.3520,3.3550,17
2013-01-02,07:15:00,3.3560,3.3560,3.3540,3.3540,21
2013-01-02,07:20:00,3.3530,3.3530,3.3520,3.3520,12
2013-01-02,07:25:00,3.3530,3.3550,3.3530,3.3550,4
2013-01-02,07:30:00,3.3550,3.3560,3.3530,3.3550,21
2013-01-02,07:35:00,3.3540,3.3540,3.3540,3.3540,10
2013-01-02,07:40:00,3.3540,3.3540,3.3540,3.3540,2
2013-01-02,07:45:00,3.3540,3.3540,3.3530,3.3530,5
2013-01-02,07:50:00,3.3530,3.3530,3.3530,3.3530,4
2013-01-02,07:55:00,3.3530,3.3530,3.3530,3.3530,2
2013-01-02,08:05:00,3.3530,3.3540,3.3530,3.3540,4
2013-01-02,08:10:00,3.3540,3.3540,3.3520,3.3520,14
2013-01-02,08:15:00,3.3520,3.3520,3.3510,3.3520,20
2013-01-02,08:20:00,3.3540,3.3550,3.3540,3.3550,4
2013-01-02,08:25:00,3.3530,3.3530,3.3470,3.3500,279
2013-01-02,08:30:00,3.3500,3.3500,3.3500,3.3500,110
2013-01-02,08:35:00,3.3500,3.3500,3.3430,3.3450,66
2013-01-02,08:40:00,3.3460,3.3460,3.3440,3.3440,18
2013-01-02,08:45:00,3.3420,3.3440,3.3300,3.3320,168
2013-01-02,08:50:00,3.3320,3.3340,3.0500,3.2590,1263
2013-01-02,08:55:00,3.2610,3.2650,3.2200,3.2430,323
2013-01-02,09:00:00,3.2340,3.2580,3.2270,3.2580,222
2013-01-02,09:05:00,3.2570,3.2690,3.2420,3.2680,262
2013-01-02,09:10:00,3.2680,3.2680,3.2490,3.2510,241
2013-01-02,09:15:00,3.2510,3.2570,3.2490,3.2510,171
2013-01-02,09:20:00,3.2500,3.2680,3.2500,3.2680,191
2013-01-02,09:25:00,3.2680,3.2680,3.2630,3.2660,279
2013-01-02,09:30:00,3.2610,3.2660,3.2570,3.2650,175
2013-01-02,09:35:00,3.2650,3.2650,3.2610,3.2640,42
2013-01-02,09:40:00,3.2640,3.2670,3.2600,3.2630,16
2013-01-02,09:45:00,3.2650,3.2660,3.2590,3.2660,57
2013-01-02,09:50:00,3.2660,3.2700,3.2610,3.2660,138
2013-01-02,09:55:00,3.2690,3.2710,3.2610,3.2660,140
2013-01-02,10:00:00,3.2690,3.2720,3.2670,3.2700,57
2013-01-02,10:05:00,3.2700,3.2720,3.2670,3.2710,19
2013-01-02,10:10:00,3.2720,3.2720,3.2700,3.2720,16
2013-01-02,10:15:00,3.2720,3.2720,3.2710,3.2710,14
2013-01-02,10:20:00,3.2710,3.2720,3.2700,3.2700,6
2013-01-02,10:25:00,3.2700,3.2720,3.2700,3.2700,8
2013-01-02,10:30:00,3.2710,3.2720,3.2710,3.2720,23
2013-01-02,10:35:00,3.2720,3.2720,3.2720,3.2720,3
2013-01-02,10:40:00,3.2740,3.2780,3.2740,3.2750,38
2013-01-02,10:45:00,3.2760,3.2790,3.2760,3.2780,127
2013-01-02,10:50:00,3.2780,3.2880,3.2780,3.2820,117
2013-01-02,10:55:00,3.2860,3.2890,3.2860,3.2880,33
2013-01-02,11:00:00,3.2870,3.2880,3.2850,3.2880,25
2013-01-02,11:05:00,3.2860,3.2860,3.2850,3.2850,3
2013-01-02,11:10:00,3.2850,3.2880,3.2850,3.2850,43
2013-01-02,11:15:00,3.2880,3.2890,3.2880,3.2880,54
2013-01-02,11:20:00,3.2880,3.2900,3.2880,3.2890,290
2013-01-02,11:25:00,3.2900,3.2910,3.2880,3.2910,23
2013-01-02,11:30:00,3.2920,3.2950,3.2900,3.2930,78
2013-01-02,11:35:00,3.2920,3.2980,3.2920,3.2960,83
2013-01-02,11:40:00,3.2970,3.2980,3.2970,3.2980,135
2013-01-02,11:45:00,3.2980,3.2980,3.2970,3.2970,65
2013-01-02,11:50:00,3.2980,3.2980,3.2980,3.2980,6
2013-01-02,11:55:00,3.2970,3.2980,3.2970,3.2970,21
2013-01-02,12:00:00,3.2970,3.2980,3.2970,3.2970,10
2013-01-02,12:05:00,3.2980,3.2980,3.2950,3.2960,34
2013-01-02,12:10:00,3.2970,3.2970,3.2960,3.2970,21
2013-01-02,12:15:00,3.2960,3.3020,3.2950,3.3010,195
2013-01-02,12:20:00,3.3020,3.3050,3.3010,3.3010,93
2013-01-02,12:25:00,3.3010,3.3020,3.2950,3.3010,33
2013-01-02,12:30:00,3.2990,3.3050,3.2990,3.3050,177
2013-01-02,12:35:00,3.3040,3.3050,3.3030,3.3050,93
2013-01-02,12:40:00,3.3050,3.3050,3.3040,3.3050,69
2013-01-02,12:45:00,3.3050,3.3050,3.3010,3.3020,66
2013-01-02,12:50:00,3.3020,3.3050,3.3020,3.3050,21
2013-01-02,12:55:00,3.3050,3.3070,3.3040,3.3070,102
2013-01-02,13:00:00,3.3070,3.3100,3.3070,3.3090,19
2013-01-02,13:05:00,3.3100,3.3160,3.3100,3.3140,70
2013-01-02,13:10:00,3.3140,3.3170,3.3140,3.3160,19
2013-01-02,13:15:00,3.3160,3.3170,3.3150,3.3160,28
2013-01-02,13:20:00,3.3180,3.3210,3.3160,3.3190,205
2013-01-02,13:25:00,3.3180,3.3200,3.3180,3.3200,4
2013-01-02,13:30:00,3.3210,3.3220,3.3210,3.3210,16
2013-01-02,13:35:00,3.3210,3.3210,3.3210,3.3210,27
2013-01-02,13:40:00,3.3210,3.3230,3.3210,3.3210,22
2013-01-02,13:45:00,3.3210,3.3210,3.3210,3.3210,1
2013-01-02,13:50:00,3.3210,3.3210,3.3210,3.3210,14
2013-01-02,13:55:00,3.3230,3.3240,3.3230,3.3240,8
2013-01-02,14:00:00,3.3250,3.3250,3.3240,3.3240,9
2013-01-02,14:05:00,3.3250,3.3260,3.3250,3.3260,6
2013-01-02,14:10:00,3.3260,3.3260,3.3240,3.3240,52
2013-01-02,14:15:00,3.3240,3.3240,3.3240,3.3240,34
2013-01-02,14:20:00,3.3250,3.3290,3.3250,3.3280,46
2013-01-02,14:25:00,3.3290,3.3290,3.3280,3.3280,9
2013-01-02,14:30:00,3.3290,3.3290,3.3280,3.3290,41
2013-01-02,14:35:00,3.3290,3.3290,3.3290,3.3290,2
2013-01-02,14:40:00,3.3290,3.3300,3.3290,3.3300,6
2013-01-02,14:45:00,3.3290,3.3290,3.3290,3.3290,17
2013-01-02,14:50:00,3.3290,3.3300,3.3290,3.3300,135
2013-01-02,14:55:00,3.3290,3.3300,3.3290,3.3290,53
2013-01-02,15:00:00,3.3280,3.3280,3.3260,3.3260,47
2013-01-02,15:05:00,3.3270,3.3270,3.3260,3.3270,15
2013-01-02,15:10:00,3.3260,3.3270,3.3260,3.3270,6
2013-01-02,15:15:00,3.3260,3.3260,3.3250,3.3250,28
2013-01-02,15:20:00,3.3250,3.3260,3.3250,3.3260,9
2013-01-02,15:25:00,3.3260,3.3270,3.3240,3.3250,27
2013-01-02,15:30:00,3.3260,3.3270,3.3250,3.3270,17
2013-01-02,15:35:00,3.3270,3.3390,3.3270,3.3390,138
2013-01-02,15:40:00,3.3400,3.3480,3.3400,3.3470,133
2013-01-02,15:45:00,3.3480,3.3490,3.3470,3.3480,39
2013-01-02,15:50:00,3.3480,3.3480,3.3440,3.3440,88
2013-01-02,15:55:00,3.3440,3.3450,3.3420,3.3430,58
2013-01-02,16:00:00,3.3440,3.3440,3.3430,3.3440,35
2013-01-02,16:05:00,3.3430,3.3480,3.3430,3.3470,49
2013-01-02,16:10:00,3.3460,3.3480,3.3450,3.3470,81
2013-01-02,16:15:00,3.3470,3.3500,3.3470,3.3500,46
2013-01-02,16:20:00,3.3470,3.3480,3.3470,3.3470,24
2013-01-02,16:25:00,3.3470,3.3480,3.3460,3.3480,24
2013-01-02,16:30:00,3.3460,3.3470,3.3440,3.3440,50
2013-01-02,16:35:00,3.3430,3.3430,3.3360,3.3380,186
2013-01-02,16:40:00,3.3400,3.3400,3.3390,3.3390,10
2013-01-02,16:45:00,3.3390,3.3400,3.3370,3.3370,33
2013-01-02,16:50:00,3.3370,3.3370,3.3320,3.3370,109
2013-01-02,16:55:00,3.3340,3.3370,3.3320,3.3360,58
2013-01-02,17:00:00,3.3340,3.3410,3.3330,3.3330,108
2013-01-02,17:05:00,3.3330,3.3350,3.3320,3.3340,33
2013-01-02,17:10:00,3.3360,3.3360,3.3350,3.3350,4
2013-01-02,17:15:00,3.3360,3.3390,3.3350,3.3350,27
2013-01-02,17:20:00,3.3350,3.3350,3.3340,3.3350,13
2013-01-02,17:25:00,3.3340,3.3350,3.3300,3.3300,91
2013-01-02,17:30:00,3.3300,3.3370,3.3300,3.3370,78
2013-01-02,17:35:00,3.3360,3.3360,3.3350,3.3360,10
2013-01-02,17:40:00,3.3350,3.3360,3.3330,3.3350,54
2013-01-02,17:45:00,3.3360,3.3360,3.3340,3.3360,33
2013-01-02,17:50:00,3.3350,3.3350,3.3350,3.3350,2
2013-01-02,17:55:00,3.3360,3.3360,3.3300,3.3300,64
2013-01-02,18:00:00,3.3310,3.3330,3.3310,3.3320,32
2013-01-02,18:05:00,3.3330,3.3360,3.3330,3.3340,24
2013-01-02,18:10:00,3.3330,3.3360,3.3280,3.3290,156
2013-01-02,18:15:00,3.3280,3.3280,3.3220,3.3230,150
2013-01-02,18:20:00,3.3220,3.3240,3.3220,3.3240,45
2013-01-02,18:25:00,3.3240,3.3240,3.3220,3.3230,28
2013-01-02,18:30:00,3.3240,3.3240,3.3210,3.3210,69
2013-01-02,18:35:00,3.3220,3.3220,3.3190,3.3190,78
2013-01-02,18:40:00,3.3210,3.3250,3.3170,3.3190,234
2013-01-02,18:45:00,3.3190,3.3240,3.3170,3.3230,71
2013-01-02,18:50:00,3.3210,3.3240,3.3210,3.3210,29
2013-01-02,18:55:00,3.3220,3.3240,3.3210,3.3210,59
2013-01-02,19:00:00,3.3200,3.3260,3.3200,3.3240,55
2013-01-02,19:05:00,3.3240,3.3320,3.3240,3.3320,59
2013-01-02,19:10:00,3.3310,3.3330,3.3270,3.3300,438
2013-01-02,19:15:00,3.3300,3.3340,3.3280,3.3280,350
2013-01-02,19:20:00,3.3290,3.3310,3.3190,3.3250,242
2013-01-02,19:25:00,3.3230,3.3250,3.3190,3.3230,298
2013-01-02,19:30:00,3.3220,3.3300,3.3200,3.3260,136
2013-01-02,19:35:00,3.3260,3.3260,3.3200,3.3230,345
2013-01-02,19:40:00,3.3230,3.3250,3.3220,3.3250,179
2013-01-02,19:45:00,3.3240,3.3260,3.3240,3.3240,89
2013-01-02,19:50:00,3.3250,3.3270,3.3250,3.3270,43
2013-01-02,19:55:00,3.3270,3.3270,3.3220,3.3250,398
2013-01-02,20:00:00,3.3260,3.3300,3.3250,3.3300,461
2013-01-02,20:05:00,3.3290,3.3300,3.3280,3.3300,91
2013-01-02,20:10:00,3.3300,3.3300,3.3260,3.3280,103
2013-01-02,20:15:00,3.3260,3.3310,3.3220,3.3270,391
2013-01-02,20:20:00,3.3280,3.3330,3.3280,3.3320,112
2013-01-02,20:25:00,3.3330,3.3370,3.3300,3.3350,410
2013-01-02,20:30:00,3.3350,3.3370,3.3300,3.3330,272
2013-01-02,20:35:00,3.3330,3.3340,3.3290,3.3290,636
2013-01-02,20:40:00,3.3290,3.3320,3.3190,3.3200,908
2013-01-02,20:45:00,3.3190,3.3190,3.3080,3.3110,918
2013-01-02,20:50:00,3.3090,3.3180,3.3080,3.3170,711
2013-01-02,20:55:00,3.3160,3.3190,3.3110,3.3150,274
2013-01-02,21:00:00,3.3150,3.3200,3.3110,3.3180,520
2013-01-02,21:05:00,3.3160,3.3180,3.3130,3.3170,341
2013-01-02,21:10:00,3.3180,3.3180,3.3100,3.3150,760
2013-01-02,21:15:00,3.3150,3.3240,3.3120,3.3230,582
2013-01-02,21:20:00,3.3230,3.3320,3.3160,3.3280,790
2013-01-02,21:25:00,3.3270,3.3350,3.3250,3.3350,584
2013-01-02,21:30:00,3.3350,3.3430,3.3300,3.3330,975
2013-01-02,21:35:00,3.3320,3.3330,3.3260,3.3280,821
2013-01-02,21:40:00,3.3270,3.3270,3.3160,3.3220,986
2013-01-02,21:45:00,3.3210,3.3290,3.3190,3.3230,605
2013-01-02,21:50:00,3.3240,3.3270,3.3200,3.3210,616
2013-01-02,21:55:00,3.3220,3.3240,3.2660,3.2720,3847
2013-01-02,22:00:00,3.2710,3.2710,3.2320,3.2520,6275
2013-01-02,22:05:00,3.2510,3.2520,3.2140,3.2220,3490
2013-01-02,22:10:00,3.2220,3.2220,3.1930,3.2160,4507
2013-01-02,22:15:00,3.2170,3.2180,3.2130,3.2180,1863
2013-01-02,22:20:00,3.2170,3.2280,3.2170,3.2220,1686
2013-01-02,22:25:00,3.2220,3.2340,3.2220,3.2330,888
2013-01-02,22:30:00,3.2320,3.2380,3.2300,3.2340,1221
2013-01-02,22:35:00,3.2330,3.2340,3.2300,3.2320,866
2013-01-02,22:40:00,3.2310,3.2340,3.2270,3.2330,1883
2013-01-02,22:45:00,3.2320,3.2340,3.2250,3.2320,1077
2013-01-02,22:50:00,3.2310,3.2340,3.2290,3.2320,495
2013-01-02,22:55:00,3.2310,3.2330,3.2260,3.2260,1066
2013-01-02,23:00:00,3.2260,3.2330,3.2130,3.2280,3418
2013-01-02,23:05:00,3.2280,3.2290,3.2220,3.2240,715
2013-01-02,23:10:00,3.2240,3.2300,3.2240,3.2270,922
2013-01-02,23:15:00,3.2270,3.2290,3.2250,3.2260,678
2013-01-02,23:20:00,3.2260,3.2290,3.2260,3.2290,531
2013-01-02,23:25:00,3.2280,3.2320,3.2260,3.2270,720
2013-01-02,23:30:00,3.2270,3.2280,3.2220,3.2270,982
2013-01-02,23:35:00,3.2260,3.2260,3.2150,3.2180,995
2013-01-02,23:40:00,3.2180,3.2250,3.2150,3.2150,632
2013-01-02,23:45:00,3.2150,3.2190,3.2150,3.2160,914
2013-01-02,23:50:00,3.2160,3.2160,3.1950,3.2000,2787
2013-01-02,23:55:00,3.1990,3.2000,3.1930,3.2000,1545
2013-01-03,00:00:00,3.1990,3.2050,3.1950,3.1980,1449
2013-01-03,00:05:00,3.1980,3.2010,3.1910,3.1930,1803
2013-01-03,00:10:00,3.1930,3.2000,3.1800,3.1900,3773
2013-01-03,00:15:00,3.1910,3.1970,3.1890,3.1960,625
2013-01-03,00:20:00,3.1970,3.2110,3.1900,3.2080,2061
2013-01-03,00:25:00,3.2080,3.2100,3.2020,3.2020,580
2013-01-03,00:30:00,3.2020,3.2180,3.2010,3.2160,1121
2013-01-03,00:35:00,3.2160,3.2170,3.2030,3.2090,1228
2013-01-03,00:40:00,3.2090,3.2120,3.2010,3.2010,676
2013-01-03,00:45:00,3.2010,3.2040,3.1930,3.1950,1141
2013-01-03,00:50:00,3.1950,3.2050,3.1900,3.2000,624
2013-01-03,00:55:00,3.2000,3.2050,3.1990,3.1990,215
2013-01-03,01:00:00,3.2000,3.2030,3.1970,3.2010,511
2013-01-03,01:05:00,3.2010,3.2050,3.1990,3.2040,179
2013-01-03,01:10:00,3.2030,3.2050,3.1980,3.2040,407
2013-01-03,01:15:00,3.2020,3.2020,3.1930,3.2000,535
2013-01-03,01:20:00,3.1990,3.2020,3.1950,3.1990,356
2013-01-03,01:25:00,3.1990,3.2010,3.1900,3.1930,1104
2013-01-03,01:30:00,3.1920,3.1930,3.1860,3.1880,585
2013-01-03,01:35:00,3.1890,3.1890,3.1760,3.1840,1337
2013-01-03,01:40:00,3.1850,3.1920,3.1840,3.1860,452
2013-01-03,01:45:00,3.1860,3.1920,3.1850,3.1910,205
2013-01-03,01:50:00,3.1910,3.1960,3.1900,3.1950,377
2013-01-03,01:55:00,3.1940,3.2060,3.1940,3.1960,846
2013-01-03,02:00:00,3.1970,3.2000,3.1900,3.1920,506
2013-01-03,02:05:00,3.1920,3.1940,3.1910,3.1920,77
2013-01-03,02:10:00,3.1910,3.1990,3.1900,3.1970,443
2013-01-03,02:15:00,3.1970,3.1990,3.1950,3.1970,225
2013-01-03,02:20:00,3.1970,3.2000,3.1960,3.1990,211
2013-01-03,02:25:00,3.1990,3.2050,3.1980,3.2010,467
2013-01-03,02:30:00,3.2000,3.2090,3.1990,3.2090,398
2013-01-03,02:35:00,3.2100,3.2270,3.2070,3.2190,2695
2013-01-03,02:40:00,3.2190,3.2270,3.2140,3.2230,1255
2013-01-03,02:45:00,3.2220,3.2270,3.2200,3.2240,796
2013-01-03,02:50:00,3.2250,3.2370,3.2240,3.2310,1439
2013-01-03,02:55:00,3.2300,3.2340,3.2230,3.2290,1497
2013-01-03,03:00:00,3.2300,3.2360,3.2250,3.2350,1518
2013-01-03,03:05:00,3.2350,3.2380,3.2300,3.2350,1080
2013-01-03,03:10:00,3.2360,3.2380,3.2330,3.2360,395
2013-01-03,03:15:00,3.2370,3.2430,3.2300,3.2350,1253
2013-01-03,03:20:00,3.2350,3.2370,3.2220,3.2240,994
2013-01-03,03:25:00,3.2240,3.2370,3.2220,3.2330,1620
2013-01-03,03:30:00,3.2330,3.2400,3.2320,3.2380,675
2013-01-03,03:35:00,3.2370,3.2420,3.2370,3.2410,434
2013-01-03,03:40:00,3.2420,3.2420,3.2340,3.2350,257
2013-01-03,03:45:00,3.2350,3.2370,3.2340,3.2360,134
2013-01-03,03:50:00,3.2360,3.2370,3.2350,3.2370,100
2013-01-03,03:55:00,3.2370,3.2370,3.2350,3.2360,114
2013-01-03,04:00:00,3.2350,3.2370,3.2350,3.2360,81
2013-01-03,04:05:00,3.2360,3.2380,3.2350,3.2380,121
2013-01-03,04:10:00,3.2380,3.2380,3.2370,3.2380,61
2013-01-03,04:15:00,3.2370,3.2380,3.2360,3.2380,67
2013-01-03,04:20:00,3.2380,3.2420,3.2380,3.2420,213
2013-01-03,04:25:00,3.2420,3.2430,3.2410,3.2420,71
2013-01-03,04:30:00,3.2420,3.2430,3.2410,3.2410,100
2013-01-03,04:35:00,3.2400,3.2400,3.2320,3.2330,211
2013-01-03,04:40:00,3.2330,3.2380,3.2330,3.2380,64
2013-01-03,04:45:00,3.2380,3.2390,3.2370,3.2370,82
2013-01-03,04:50:00,3.2370,3.2370,3.2340,3.2350,92
2013-01-03,04:55:00,3.2360,3.2390,3.2350,3.2370,134
2013-01-03,05:00:00,3.2370,3.2380,3.2340,3.2340,96
2013-01-03,05:05:00,3.2340,3.2340,3.2330,3.2330,46
2013-01-03,05:10:00,3.2340,3.2390,3.2330,3.2370,74
2013-01-03,05:15:00,3.2360,3.2360,3.2340,3.2350,31
2013-01-03,05:20:00,3.2350,3.2370,3.2330,3.2340,38
2013-01-03,05:25:00,3.2340,3.2350,3.2340,3.2350,15
2013-01-03,05:30:00,3.2340,3.2340,3.2310,3.2330,50
2013-01-03,05:35:00,3.2310,3.2320,3.2300,3.2320,25
2013-01-03,05:40:00,3.2310,3.2320,3.2310,3.2320,12
2013-01-03,05:45:00,3.2310,3.2310,3.2310,3.2310,3
2013-01-03,05:50:00,3.2320,3.2330,3.2310,3.2310,30
2013-01-03,05:55:00,3.2310,3.2310,3.2300,3.2300,21
2013-01-03,06:00:00,3.2300,3.2320,3.2300,3.2320,21
2013-01-03,06:05:00,3.2310,3.2330,3.2300,3.2330,25
2013-01-03,06:10:00,3.2340,3.2350,3.2330,3.2350,20
2013-01-03,07:00:00,3.2310,3.2330,3.2290,3.2330,24
2013-01-03,07:05:00,3.2310,3.2330,3.2300,3.2300,19
2013-01-03,07:10:00,3.2290,3.2290,3.2230,3.2280,53
2013-01-03,07:15:00,3.2260,3.2260,3.2260,3.2260,1
2013-01-03,07:20:00,3.2260,3.2260,3.2250,3.2250,9
2013-01-03,07:25:00,3.2250,3.2250,3.2250,3.2250,1
2013-01-03,07:35:00,3.2280,3.2290,3.2280,3.2290,2
2013-01-03,07:40:00,3.2290,3.2290,3.2270,3.2270,10
2013-01-03,07:45:00,3.2270,3.2270,3.2270,3.2270,6
2013-01-03,07:50:00,3.2270,3.2270,3.2270,3.2270,1
2013-01-03,07:55:00,3.2270,3.2320,3.2270,3.2320,15
2013-01-03,08:00:00,3.2330,3.2330,3.2310,3.2310,5
2013-01-03,08:05:00,3.2310,3.2320,3.2310,3.2320,2
2013-01-03,08:10:00,3.2310,3.2310,3.2310,3.2310,1
2013-01-03,08:15:00,3.2310,3.2330,3.2310,3.2330,9
2013-01-03,08:20:00,3.2330,3.2330,3.2330,3.2330,3
2013-01-03,08:30:00,3.2310,3.2330,3.2310,3.2320,6
2013-01-03,08:35:00,3.2310,3.2310,3.2310,3.2310,1
2013-01-03,08:40:00,3.2310,3.2330,3.2310,3.2330,4
2013-01-03,08:45:00,3.2330,3.2330,3.2330,3.2330,2
2013-01-03,08:50:00,3.2330,3.2330,3.2330,3.2330,2
2013-01-03,08:55:00,3.2330,3.2330,3.2330,3.2330,3
2013-01-03,09:00:00,3.2330,3.2330,3.2330,3.2330,3
2013-01-03,09:05:00,3.2310,3.2320,3.2310,3.2320,4
2013-01-03,09:10:00,3.2320,3.2320,3.2290,3.2290,11
2013-01-03,09:15:00,3.2290,3.2290,3.2240,3.2270,15
2013-01-03,09:20:00,3.2280,3.2280,3.2280,3.2280,1
2013-01-03,09:25:00,3.2310,3.2310,3.2310,3.2310,1
2013-01-03,09:35:00,3.2310,3.2310,3.2310,3.2310,1
2013-01-03,09:50:00,3.2310,3.2310,3.2310,3.2310,1
2013-01-03,09:55:00,3.2280,3.2280,3.2250,3.2250,3
2013-01-03,10:00:00,3.2250,3.2250,3.2250,3.2250,3
2013-01-03,10:05:00,3.2240,3.2280,3.2240,3.2280,2
2013-01-03,10:10:00,3.2250,3.2260,3.2250,3.2250,9
2013-01-03,10:15:00,3.2260,3.2260,3.2260,3.2260,4
2013-01-03,10:20:00,3.2240,3.2240,3.2210,3.2220,23
2013-01-03,10:30:00,3.2220,3.2220,3.2220,3.2220,2
2013-01-03,10:35:00,3.2210,3.2210,3.2210,3.2210,3
2013-01-03,10:40:00,3.2190,3.2190,3.2170,3.2170,14
2013-01-03,10:45:00,3.2170,3.2170,3.2150,3.2150,13
2013-01-03,10:50:00,3.2180,3.2180,3.2170,3.2170,5
2013-01-03,11:00:00,3.2170,3.2220,3.2170,3.2220,26
2013-01-03,11:05:00,3.2220,3.2220,3.2190,3.2190,3
2013-01-03,11:10:00,3.2190,3.2220,3.2190,3.2220,9
2013-01-03,11:15:00,3.2200,3.2200,3.2200,3.2200,2
2013-01-03,11:20:00,3.2200,3.2200,3.2190,3.2190,3
2013-01-03,11:25:00,3.2210,3.2210,3.2210,3.2210,1
2013-01-03,11:30:00,3.2210,3.2220,3.2190,3.2220,7
2013-01-03,11:35:00,3.2190,3.2190,3.2190,3.2190,4
2013-01-03,11:40:00,3.2190,3.2190,3.2150,3.2150,46
2013-01-03,11:45:00,3.2140,3.2150,3.2140,3.2150,10
2013-01-03,11:50:00,3.2130,3.2140,3.2130,3.2140,6
2013-01-03,11:55:00,3.2130,3.2140,3.2130,3.2140,2
2013-01-03,12:00:00,3.2130,3.2140,3.2130,3.2130,7
2013-01-03,12:05:00,3.2130,3.2130,3.2120,3.2120,10
2013-01-03,12:10:00,3.2120,3.2120,3.2120,3.2120,4
2013-01-03,12:15:00,3.2120,3.2130,3.2110,3.2110,16
2013-01-03,12:20:00,3.2110,3.2110,3.2100,3.2110,8
2013-01-03,12:25:00,3.2110,3.2130,3.2110,3.2110,13
2013-01-03,12:30:00,3.2110,3.2110,3.2080,3.2110,72
2013-01-03,12:35:00,3.2120,3.2160,3.2120,3.2160,29
2013-01-03,12:40:00,3.2130,3.2160,3.2090,3.2160,31
2013-01-03,12:45:00,3.2130,3.2140,3.2130,3.2140,3
2013-01-03,12:50:00,3.2120,3.2120,3.2120,3.2120,10
2013-01-03,12:55:00,3.2090,3.2090,3.2080,3.2080,11
2013-01-03,13:00:00,3.2060,3.2060,3.2020,3.2030,26
2013-01-03,13:05:00,3.2030,3.2030,3.2010,3.2030,15
2013-01-03,13:10:00,3.2010,3.2020,3.1990,3.1990,49
2013-01-03,13:15:00,3.1980,3.1980,3.1970,3.1980,12
2013-01-03,13:20:00,3.1970,3.1980,3.1970,3.1980,4
2013-01-03,13:25:00,3.1980,3.1980,3.1980,3.1980,2
2013-01-03,13:30:00,3.1980,3.2030,3.1980,3.2020,17
2013-01-03,13:35:00,3.2020,3.2050,3.2020,3.2050,15
2013-01-03,13:40:00,3.2050,3.2050,3.2040,3.2040,3
2013-01-03,13:45:00,3.2040,3.2070,3.2030,3.2030,33
2013-01-03,13:50:00,3.2020,3.2050,3.2020,3.2050,4
2013-01-03,13:55:00,3.2050,3.2070,3.2050,3.2070,4
2013-01-03,14:00:00,3.2060,3.2070,3.2060,3.2070,3
2013-01-03,14:05:00,3.2070,3.2080,3.2050,3.2060,18
2013-01-03,14:10:00,3.2060,3.2060,3.2060,3.2060,2
2013-01-03,14:15:00,3.2050,3.2050,3.2050,3.2050,7
2013-01-03,14:20:00,3.2050,3.2050,3.2050,3.2050,1
2013-01-03,14:25:00,3.2050,3.2050,3.2050,3.2050,8
2013-01-03,14:30:00,3.2060,3.2060,3.2050,3.2060,12
2013-01-03,14:35:00,3.2040,3.2040,3.2040,3.2040,6
2013-01-03,14:40:00,3.2070,3.2070,3.2060,3.2060,4
2013-01-03,14:45:00,3.2060,3.2070,3.2040,3.2050,8
2013-01-03,14:50:00,3.2040,3.2070,3.2040,3.2050,9
2013-01-03,14:55:00,3.2050,3.2050,3.1900,3.1910,225
2013-01-03,15:00:00,3.1910,3.1950,3.1900,3.1920,51
2013-01-03,15:05:00,3.1930,3.1930,3.1910,3.1930,70
2013-01-03,15:10:00,3.1930,3.1940,3.1920,3.1920,14
2013-01-03,15:15:00,3.1930,3.1930,3.1910,3.1920,48
2013-01-03,15:20:00,3.1930,3.1930,3.1900,3.1900,16
2013-01-03,15:25:00,3.1920,3.1930,3.1900,3.1920,27
2013-01-03,15:30:00,3.1920,3.1940,3.1910,3.1940,42
2013-01-03,15:35:00,3.1950,3.1950,3.1920,3.1930,21
2013-01-03,15:40:00,3.1940,3.1960,3.1930,3.1930,30
2013-01-03,15:45:00,3.1950,3.1960,3.1940,3.1950,35
2013-01-03,15:50:00,3.1960,3.1970,3.1960,3.1960,9
2013-01-03,15:55:00,3.1970,3.1970,3.1950,3.1950,9
2013-01-03,16:00:00,3.1960,3.2000,3.1960,3.2000,61
2013-01-03,16:05:00,3.2000,3.2040,3.2000,3.2030,140
2013-01-03,16:10:00,3.2030,3.2040,3.2030,3.2030,21
2013-01-03,16:15:00,3.2030,3.2040,3.2020,3.2020,22
2013-01-03,16:20:00,3.2030,3.2030,3.2020,3.2020,10
2013-01-03,16:25:00,3.2020,3.2020,3.2020,3.2020,1
2013-01-03,16:30:00,3.2020,3.2060,3.2020,3.2060,91
2013-01-03,16:35:00,3.2060,3.2080,3.2060,3.2080,43
2013-01-03,16:40:00,3.2080,3.2080,3.2070,3.2080,22
2013-01-03,16:45:00,3.2080,3.2120,3.2080,3.2120,95
2013-01-03,16:50:00,3.2120,3.2120,3.2080,3.2090,26
2013-01-03,16:55:00,3.2090,3.2120,3.2060,3.2110,68
2013-01-03,17:00:00,3.2120,3.2130,3.2090,3.2120,82
2013-01-03,17:05:00,3.2130,3.2140,3.2110,3.2120,110
2013-01-03,17:10:00,3.2130,3.2140,3.2120,3.2120,44
2013-01-03,17:15:00,3.2140,3.2140,3.2100,3.2130,22
2013-01-03,17:20:00,3.2130,3.2150,3.2130,3.2140,18
2013-01-03,17:25:00,3.2150,3.2160,3.2150,3.2150,38
2013-01-03,17:30:00,3.2140,3.2150,3.2140,3.2150,19
2013-01-03,17:35:00,3.2150,3.2150,3.2150,3.2150,3
2013-01-03,17:40:00,3.2140,3.2150,3.2130,3.2150,14
2013-01-03,17:45:00,3.2150,3.2150,3.2140,3.2140,20
2013-01-03,17:50:00,3.2140,3.2140,3.2120,3.2120,22
2013-01-03,17:55:00,3.2120,3.2180,3.2120,3.2180,36
2013-01-03,18:00:00,3.2170,3.2170,3.2160,3.2160,13
2013-01-03,18:05:00,3.2160,3.2170,3.2160,3.2160,17
2013-01-03,18:10:00,3.2150,3.2160,3.2150,3.2160,23
2013-01-03,18:15:00,3.2150,3.2150,3.2120,3.2120,24
2013-01-03,18:20:00,3.2130,3.2140,3.2120,3.2120,15
2013-01-03,18:25:00,3.2110,3.2110,3.2110,3.2110,4
2013-01-03,18:30:00,3.2100,3.2100,3.2090,3.2090,15
2013-01-03,18:35:00,3.2090,3.2110,3.2090,3.2110,39
2013-01-03,18:40:00,3.2100,3.2100,3.2020,3.2020,53
2013-01-03,18:45:00,3.2020,3.2020,3.1960,3.1970,39
2013-01-03,18:50:00,3.1980,3.2000,3.1980,3.1980,38
2013-01-03,18:55:00,3.1980,3.2020,3.1980,3.2020,44
2013-01-03,19:00:00,3.2020,3.2160,3.2020,3.2140,80
2013-01-03,19:05:00,3.2150,3.2170,3.2100,3.2110,66
2013-01-03,19:10:00,3.2100,3.2100,3.1990,3.2040,66
2013-01-03,19:15:00,3.2060,3.2090,3.2060,3.2080,31
2013-01-03,19:20:00,3.2070,3.2080,3.2030,3.2080,62
2013-01-03,19:25:00,3.2070,3.2070,3.2060,3.2060,10
2013-01-03,19:30:00,3.2050,3.2080,3.2050,3.2080,62
2013-01-03,19:35:00,3.2080,3.2080,3.2070,3.2070,13
2013-01-03,19:40:00,3.2080,3.2140,3.2070,3.2140,78
2013-01-03,19:45:00,3.2150,3.2220,3.2120,3.2140,116
2013-01-03,19:50:00,3.2140,3.2170,3.2110,3.2150,88
2013-01-03,19:55:00,3.2150,3.2240,3.2140,3.2170,113
2013-01-03,20:00:00,3.2180,3.2220,3.2140,3.2220,67
2013-01-03,20:05:00,3.2220,3.2240,3.2200,3.2230,99
2013-01-03,20:10:00,3.2230,3.2290,3.2230,3.2290,80
2013-01-03,20:15:00,3.2280,3.2290,3.2270,3.2280,166
2013-01-03,20:20:00,3.2280,3.2320,3.2280,3.2300,88
2013-01-03,20:25:00,3.2300,3.2300,3.2270,3.2280,87
2013-01-03,20:30:00,3.2270,3.2280,3.2230,3.2240,86
2013-01-03,20:35:00,3.2240,3.2260,3.2240,3.2240,31
2013-01-03,20:40:00,3.2240,3.2240,3.2170,3.2180,287
2013-01-03,20:45:00,3.2180,3.2200,3.2170,3.2200,58
2013-01-03,20:50:00,3.2190,3.2190,3.2170,3.2180,39
2013-01-03,20:55:00,3.2200,3.2210,3.2140,3.2180,225
2013-01-03,21:00:00,3.2180,3.2180,3.2120,3.2130,243
2013-01-03,21:05:00,3.2140,3.2190,3.2140,3.2170,190
2013-01-03,21:10:00,3.2170,3.2300,3.2160,3.2300,313
2013-01-03,21:15:00,3.2280,3.2300,3.2200,3.2270,301
2013-01-03,21:20:00,3.2270,3.2310,3.2160,3.2170,293
2013-01-03,21:25:00,3.2170,3.2220,3.2170,3.2190,61
2013-01-03,21:30:00,3.2210,3.2210,3.2060,3.2090,715
2013-01-03,21:35:00,3.2080,3.2120,3.1950,3.2030,1363
2013-01-03,21:40:00,3.2030,3.2030,3.1830,3.1860,1655
2013-01-03,21:45:00,3.1860,3.1980,3.1850,3.1970,694
2013-01-03,21:50:00,3.1980,3.1990,3.1930,3.1950,477
2013-01-03,21:55:00,3.1950,3.2010,3.1950,3.1960,462
2013-01-03,22:00:00,3.1960,3.1990,3.1740,3.1830,4444
2013-01-03,22:05:00,3.1820,3.1830,3.1640,3.1800,3030
2013-01-03,22:10:00,3.1790,3.1840,3.1720,3.1810,777
2013-01-03,22:15:00,3.1820,3.1830,3.1750,3.1770,425
2013-01-03,22:20:00,3.1760,3.1830,3.1720,3.1790,746
2013-01-03,22:25:00,3.1790,3.1820,3.1720,3.1820,380
2013-01-03,22:30:00,3.1830,3.1870,3.1780,3.1860,824
2013-01-03,22:35:00,3.1860,3.1870,3.1820,3.1870,573
2013-01-03,22:40:00,3.1870,3.1950,3.1850,3.1940,836
2013-01-03,22:45:00,3.1950,3.2020,3.1940,3.1990,1099
2013-01-03,22:50:00,3.1990,3.1990,3.1920,3.1920,1008
2013-01-03,22:55:00,3.1920,3.1940,3.1900,3.1910,324
2013-01-03,23:00:00,3.1920,3.1930,3.1870,3.1880,623
2013-01-03,23:05:00,3.1880,3.1910,3.1820,3.1880,1071
2013-01-03,23:10:00,3.1880,3.1890,3.1770,3.1780,827
2013-01-03,23:15:00,3.1780,3.1830,3.1770,3.1810,600
2013-01-03,23:20:00,3.1810,3.1860,3.1750,3.1770,868
2013-01-03,23:25:00,3.1770,3.1790,3.1700,3.1710,626
2013-01-03,23:30:00,3.1700,3.1760,3.1660,3.1730,1054
2013-01-03,23:35:00,3.1720,3.1810,3.1720,3.1750,1142
2013-01-03,23:40:00,3.1740,3.1810,3.1720,3.1780,488
2013-01-03,23:45:00,3.1770,3.1800,3.1690,3.1720,714
2013-01-03,23:50:00,3.1730,3.1800,3.1710,3.1800,629
2013-01-03,23:55:00,3.1790,3.1840,3.1760,3.1840,662
2013-01-04,00:00:00,3.1830,3.1940,3.1800,3.1890,841
2013-01-04,00:05:00,3.1880,3.1900,3.1790,3.1880,1032
2013-01-04,00:10:00,3.1890,3.1920,3.1820,3.1840,1151
2013-01-04,00:15:00,3.1830,3.1900,3.1830,3.1850,275
2013-01-04,00:20:00,3.1860,3.1930,3.1840,3.1900,466
2013-01-04,00:25:00,3.1890,3.1900,3.1850,3.1850,424
2013-01-04,00:30:00,3.1850,3.1930,3.1830,3.1920,1263
2013-01-04,00:35:00,3.1920,3.2010,3.1890,3.1920,1278
2013-01-04,00:40:00,3.1910,3.2060,3.1900,3.2010,1502
2013-01-04,00:45:00,3.2010,3.2140,3.2000,3.2100,993
2013-01-04,00:50:00,3.2090,3.2180,3.2080,3.2090,1261
2013-01-04,00:55:00,3.2090,3.2090,3.2000,3.2010,503
2013-01-04,01:00:00,3.2010,3.2030,3.1950,3.1980,713
2013-01-04,01:05:00,3.1990,3.2020,3.1980,3.1990,179
2013-01-04,01:10:00,3.1990,3.2040,3.1990,3.2020,317
2013-01-04,01:15:00,3.2010,3.2020,3.1960,3.1980,296
2013-01-04,01:20:00,3.1990,3.1990,3.1910,3.1920,374
2013-01-04,01:25:00,3.1920,3.1960,3.1900,3.1940,376
2013-01-04,01:30:00,3.1940,3.2020,3.1940,3.2020,378
2013-01-04,01:35:00,3.2010,3.2070,3.2000,3.2010,350
2013-01-04,01:40:00,3.2000,3.2030,3.1960,3.2010,237
2013-01-04,01:45:00,3.2000,3.2110,3.2000,3.2110,353
2013-01-04,01:50:00,3.2100,3.2200,3.2090,3.2180,881
2013-01-04,01:55:00,3.2180,3.2280,3.2170,3.2230,1804
2013-01-04,02:00:00,3.2230,3.2330,3.2200,3.2220,1251
2013-01-04,02:05:00,3.2230,3.2360,3.2230,3.2280,1223
2013-01-04,02:10:00,3.2280,3.2280,3.2210,3.2240,374
2013-01-04,02:15:00,3.2240,3.2240,3.2160,3.2170,501
2013-01-04,02:20:00,3.2170,3.2190,3.2140,3.2190,446
2013-01-04,02:25:00,3.2190,3.2210,3.2140,3.2150,160
2013-01-04,02:30:00,3.2150,3.2180,3.2140,3.2170,133
2013-01-04,02:35:00,3.2160,3.2220,3.2150,3.2150,421
2013-01-04,02:40:00,3.2150,3.2150,3.2060,3.2080,652
2013-01-04,02:45:00,3.2080,3.2180,3.2080,3.2150,438
2013-01-04,02:50:00,3.2160,3.2200,3.2150,3.2160,177
2013-01-04,02:55:00,3.2160,3.2160,3.2030,3.2030,573
2013-01-04,03:00:00,3.2020,3.2100,3.1990,3.2090,565
2013-01-04,03:05:00,3.2090,3.2100,3.2020,3.2030,555
2013-01-04,03:10:00,3.2030,3.2130,3.2030,3.2120,371
2013-01-04,03:15:00,3.2120,3.2130,3.2000,3.2040,640
2013-01-04,03:20:00,3.2040,3.2060,3.2000,3.2030,490
2013-01-04,03:25:00,3.2030,3.2080,3.1930,3.1950,1731
2013-01-04,03:30:00,3.1940,3.2020,3.1910,3.2020,1125
2013-01-04,03:35:00,3.2010,3.2030,3.2010,3.2030,129
2013-01-04,03:40:00,3.2030,3.2030,3.1980,3.1980,345
2013-01-04,03:45:00,3.1980,3.1990,3.1950,3.1990,183
2013-01-04,03:50:00,3.1990,3.1990,3.1970,3.1970,88
2013-01-04,03:55:00,3.1980,3.1990,3.1970,3.1980,66
2013-01-04,04:00:00,3.1990,3.1990,3.1950,3.1950,107
2013-01-04,04:05:00,3.1950,3.1970,3.1950,3.1960,37
2013-01-04,04:10:00,3.1970,3.1980,3.1960,3.1970,100
2013-01-04,04:15:00,3.1960,3.1960,3.1930,3.1930,147
2013-01-04,04:20:00,3.1940,3.1970,3.1930,3.1970,93
2013-01-04,04:25:00,3.1970,3.1970,3.1950,3.1960,41
2013-01-04,04:30:00,3.1960,3.2000,3.1960,3.1960,93
2013-01-04,04:35:00,3.1960,3.1970,3.1950,3.1960,72
2013-01-04,04:40:00,3.1960,3.1970,3.1900,3.1910,193
2013-01-04,04:45:00,3.1910,3.1940,3.1880,3.1930,288
2013-01-04,04:50:00,3.1930,3.1940,3.1910,3.1910,114
2013-01-04,04:55:00,3.1900,3.1930,3.1880,3.1890,148
2013-01-04,05:00:00,3.1890,3.1920,3.1890,3.1890,55
2013-01-04,05:05:00,3.1890,3.1940,3.1890,3.1910,180
2013-01-04,05:10:00,3.1920,3.1930,3.1910,3.1910,16
2013-01-04,05:15:00,3.1910,3.1920,3.1910,3.1920,17
2013-01-04,05:20:00,3.1910,3.1940,3.1910,3.1920,58
2013-01-04,05:25:00,3.1930,3.1940,3.1910,3.1930,44
2013-01-04,05:30:00,3.1930,3.1980,3.1910,3.1980,8
2013-01-04,05:35:00,3.1920,3.1920,3.1910,3.1910,8
2013-01-04,05:40:00,3.1910,3.1920,3.1890,3.1900,25
2013-01-04,05:45:00,3.1900,3.1910,3.1900,3.1910,21
2013-01-04,05:50:00,3.1900,3.1900,3.1880,3.1900,19
2013-01-04,05:55:00,3.1890,3.1910,3.1850,3.1870,74
2013-01-04,06:00:00,3.1920,3.1980,3.1920,3.1960,129
2013-01-04,06:05:00,3.1970,3.2030,3.1960,3.2030,201
2013-01-04,06:10:00,3.2000,3.2010,3.1950,3.1980,12
2013-01-04,07:00:00,3.1980,3.2020,3.1930,3.2000,321
2013-01-04,07:05:00,3.2000,3.2000,3.1980,3.1980,11
2013-01-04,07:10:00,3.1980,3.1980,3.1950,3.1950,10
2013-01-04,07:15:00,3.1940,3.1980,3.1940,3.1980,5
2013-01-04,07:20:00,3.1950,3.1950,3.1950,3.1950,2
2013-01-04,07:25:00,3.1950,3.1970,3.1950,3.1970,3
2013-01-04,07:30:00,3.1950,3.1980,3.1940,3.1980,5
2013-01-04,07:35:00,3.1960,3.1960,3.1960,3.1960,1
2013-01-04,07:40:00,3.1950,3.1970,3.1950,3.1970,4
2013-01-04,08:00:00,3.2000,3.2000,3.1990,3.1990,5
2013-01-04,08:05:00,3.1980,3.1980,3.1980,3.1980,1
2013-01-04,08:10:00,3.2000,3.2010,3.1980,3.2010,8
2013-01-04,08:15:00,3.2010,3.2030,3.2010,3.2030,20
2013-01-04,08:20:00,3.2000,3.2000,3.2000,3.2000,1
2013-01-04,08:25:00,3.1980,3.1980,3.1960,3.1960,3
2013-01-04,08:30:00,3.1980,3.1980,3.1980,3.1980,3
2013-01-04,08:35:00,3.1980,3.1980,3.1980,3.1980,3
2013-01-04,08:50:00,3.2000,3.2000,3.1970,3.1970,2
2013-01-04,08:55:00,3.1970,3.1970,3.1970,3.1970,1
2013-01-04,09:00:00,3.1970,3.1970,3.1970,3.1970,9
2013-01-04,09:05:00,3.1970,3.1970,3.1960,3.1960,15
2013-01-04,09:10:00,3.1940,3.2000,3.1930,3.1990,15
2013-01-04,09:15:00,3.1950,3.1950,3.1950,3.1950,1
2013-01-04,09:20:00,3.1950,3.1990,3.1950,3.1980,9
2013-01-04,09:30:00,3.1980,3.1980,3.1980,3.1980,1
2013-01-04,09:35:00,3.1980,3.1980,3.1970,3.1970,2
2013-01-04,09:40:00,3.2000,3.2000,3.2000,3.2000,1
2013-01-04,09:55:00,3.2020,3.2020,3.2020,3.2020,1
2013-01-04,10:05:00,3.1970,3.1970,3.1970,3.1970,1
2013-01-04,10:10:00,3.1970,3.1970,3.1970,3.1970,2
2013-01-04,10:15:00,3.2010,3.2010,3.2010,3.2010,2
2013-01-04,10:35:00,3.1990,3.1990,3.1980,3.1990,8
2013-01-04,10:40:00,3.1970,3.1970,3.1970,3.1970,9
2013-01-04,10:45:00,3.1970,3.1970,3.1970,3.1970,1
2013-01-04,10:50:00,3.1970,3.1970,3.1970,3.1970,1
2013-01-04,10:55:00,3.1980,3.1980,3.1980,3.1980,2
2013-01-04,11:00:00,3.1970,3.1970,3.1970,3.1970,4
2013-01-04,11:05:00,3.2000,3.2000,3.2000,3.2000,1
2013-01-04,11:10:00,3.2020,3.2020,3.2010,3.2010,3
2013-01-04,11:15:00,3.2020,3.2040,3.2020,3.2040,7
2013-01-04,11:20:00,3.2040,3.2040,3.2040,3.2040,2
2013-01-04,11:30:00,3.2030,3.2040,3.2030,3.2040,9
2013-01-04,11:35:00,3.2040,3.2040,3.2040,3.2040,50
2013-01-04,11:40:00,3.2040,3.2040,3.2030,3.2030,7
2013-01-04,11:50:00,3.2040,3.2040,3.2020,3.2020,6
2013-01-04,11:55:00,3.2020,3.2050,3.2020,3.2050,13
2013-01-04,12:00:00,3.2050,3.2050,3.2050,3.2050,4
2013-01-04,12:05:00,3.2040,3.2050,3.2040,3.2040,14
2013-01-04,12:10:00,3.2040,3.2040,3.2030,3.2030,11
2013-01-04,12:20:00,3.2030,3.2030,3.2020,3.2030,9
2013-01-04,12:25:00,3.2020,3.2040,3.2020,3.2030,7
2013-01-04,12:30:00,3.2040,3.2070,3.2020,3.2040,52
2013-01-04,12:35:00,3.2050,3.2060,3.2050,3.2060,14
2013-01-04,12:40:00,3.2050,3.2070,3.2050,3.2070,26
2013-01-04,12:45:00,3.2070,3.2070,3.2070,3.2070,6
2013-01-04,12:50:00,3.2070,3.2120,3.2070,3.2110,76
2013-01-04,12:55:00,3.2110,3.2110,3.2080,3.2100,20
2013-01-04,13:00:00,3.2100,3.2100,3.2050,3.2070,23
2013-01-04,13:05:00,3.2070,3.2070,3.2070,3.2070,1
2013-01-04,13:10:00,3.2090,3.2120,3.2090,3.2100,14
2013-01-04,13:15:00,3.2120,3.2120,3.2120,3.2120,1
2013-01-04,13:20:00,3.2090,3.2100,3.2090,3.2100,2
2013-01-04,13:25:00,3.2100,3.2100,3.2100,3.2100,2
2013-01-04,13:30:00,3.2090,3.2090,3.2090,3.2090,1
2013-01-04,13:35:00,3.2110,3.2110,3.2090,3.2090,4
2013-01-04,13:40:00,3.2090,3.2120,3.2090,3.2110,43
2013-01-04,13:50:00,3.2100,3.2100,3.2090,3.2090,6
2013-01-04,13:55:00,3.2110,3.2120,3.2110,3.2120,5
2013-01-04,14:00:00,3.2120,3.2120,3.2120,3.2120,10
2013-01-04,14:05:00,3.2110,3.2110,3.2040,3.2060,26
2013-01-04,14:10:00,3.2060,3.2060,3.2020,3.2030,31
2013-01-04,14:15:00,3.2010,3.2040,3.2010,3.2040,18
2013-01-04,14:20:00,3.2040,3.2040,3.2040,3.2040,7
2013-01-04,14:25:00,3.2030,3.2030,3.2030,3.2030,1
2013-01-04,14:30:00,3.2040,3.2100,3.2040,3.2100,19
2013-01-04,14:35:00,3.2120,3.2120,3.2110,3.2110,22
2013-01-04,14:45:00,3.2100,3.2100,3.2090,3.2090,6
2013-01-04,14:50:00,3.2080,3.2080,3.2080,3.2080,2
2013-01-04,14:55:00,3.2080,3.2090,3.2080,3.2090,6
2013-01-04,15:00:00,3.2090,3.2120,3.2090,3.2110,24
2013-01-04,15:05:00,3.2090,3.2090,3.2090,3.2090,2
2013-01-04,15:10:00,3.2080,3.2090,3.2080,3.2080,3
2013-01-04,15:15:00,3.2040,3.2060,3.2040,3.2050,20
2013-01-04,15:20:00,3.2040,3.2050,3.2030,3.2030,4
2013-01-04,15:25:00,3.2050,3.2050,3.2020,3.2020,4
2013-01-04,15:30:00,3.2040,3.2040,3.2040,3.2040,1
2013-01-04,15:35:00,3.2030,3.2040,3.2030,3.2040,5
2013-01-04,15:40:00,3.2030,3.2030,3.2030,3.2030,4
2013-01-04,15:45:00,3.2040,3.2060,3.2030,3.2060,19
2013-01-04,15:50:00,3.2060,3.2060,3.2000,3.2000,6
2013-01-04,15:55:00,3.2030,3.2030,3.1930,3.1980,12
2013-01-04,16:00:00,3.1950,3.1950,3.1950,3.1950,2
2013-01-04,16:05:00,3.1940,3.1960,3.1940,3.1950,4
2013-01-04,16:10:00,3.1970,3.2030,3.1950,3.2030,39
2013-01-04,16:15:00,3.2020,3.2030,3.2020,3.2030,2
2013-01-04,16:20:00,3.2010,3.2060,3.2010,3.2060,25
2013-01-04,16:25:00,3.2060,3.2120,3.2050,3.2110,39
2013-01-04,16:30:00,3.2110,3.2110,3.2070,3.2080,40
2013-01-04,16:35:00,3.2090,3.2090,3.2040,3.2060,54
2013-01-04,16:40:00,3.2040,3.2110,3.2040,3.2100,20
2013-01-04,16:45:00,3.2100,3.2110,3.2080,3.2110,29
2013-01-04,16:50:00,3.2110,3.2180,3.2110,3.2170,78
2013-01-04,16:55:00,3.2180,3.2230,3.2170,3.2190,87
2013-01-04,17:00:00,3.2180,3.2220,3.2180,3.2200,21
2013-01-04,17:05:00,3.2200,3.2220,3.2180,3.2190,54
2013-01-04,17:10:00,3.2200,3.2330,3.2200,3.2270,323
2013-01-04,17:15:00,3.2260,3.2260,3.2180,3.2240,88
2013-01-04,17:20:00,3.2230,3.2240,3.2170,3.2200,75
2013-01-04,17:25:00,3.2190,3.2190,3.2140,3.2160,54
2013-01-04,17:30:00,3.2170,3.2190,3.2130,3.2180,28
2013-01-04,17:35:00,3.2190,3.2220,3.2180,3.2210,21
2013-01-04,17:40:00,3.2220,3.2230,3.2200,3.2210,39
2013-01-04,17:45:00,3.2210,3.2210,3.2190,3.2190,9
2013-01-04,17:50:00,3.2200,3.2200,3.2150,3.2170,18
2013-01-04,17:55:00,3.2160,3.2160,3.2130,3.2130,28
2013-01-04,18:00:00,3.2130,3.2150,3.2130,3.2150,12
2013-01-04,18:05:00,3.2140,3.2220,3.2140,3.2190,56
2013-01-04,18:10:00,3.2200,3.2210,3.2190,3.2200,13
2013-01-04,18:15:00,3.2160,3.2160,3.2140,3.2140,6
2013-01-04,18:20:00,3.2140,3.2150,3.2120,3.2130,28
2013-01-04,18:25:00,3.2140,3.2250,3.2140,3.2250,89
2013-01-04,18:30:00,3.2250,3.2250,3.2220,3.2240,51
2013-01-04,18:35:00,3.2240,3.2250,3.2220,3.2220,20
2013-01-04,18:40:00,3.2230,3.2240,3.2200,3.2220,11
2013-01-04,18:45:00,3.2200,3.2240,3.2160,3.2240,15
2013-01-04,18:50:00,3.2250,3.2300,3.2250,3.2250,73
2013-01-04,18:55:00,3.2220,3.2260,3.2220,3.2250,21
2013-01-04,19:00:00,3.2270,3.2290,3.2200,3.2210,139
2013-01-04,19:05:00,3.2230,3.2260,3.2210,3.2250,55
2013-01-04,19:10:00,3.2250,3.2290,3.2250,3.2280,36
2013-01-04,19:15:00,3.2280,3.2290,3.2220,3.2250,53
2013-01-04,19:20:00,3.2250,3.2290,3.2230,3.2250,92
2013-01-04,19:25:00,3.2260,3.2300,3.2260,3.2280,110
2013-01-04,19:30:00,3.2290,3.2340,3.2290,3.2310,81
2013-01-04,19:35:00,3.2310,3.2330,3.2240,3.2260,73
2013-01-04,19:40:00,3.2250,3.2310,3.2250,3.2310,9
2013-01-04,19:45:00,3.2290,3.2320,3.2270,3.2290,178
2013-01-04,19:50:00,3.2290,3.2340,3.2290,3.2330,129
2013-01-04,19:55:00,3.2310,3.2330,3.2310,3.2320,36
2013-01-04,20:00:00,3.2320,3.2340,3.2310,3.2320,40
2013-01-04,20:05:00,3.2320,3.2340,3.2290,3.2310,110
2013-01-04,20:10:00,3.2320,3.2400,3.2320,3.2370,486
2013-01-04,20:15:00,3.2380,3.2400,3.2370,3.2370,126
2013-01-04,20:20:00,3.2370,3.2480,3.2370,3.2470,240
2013-01-04,20:25:00,3.2470,3.2480,3.2430,3.2460,108
2013-01-04,20:30:00,3.2470,3.2470,3.2410,3.2420,61
2013-01-04,20:35:00,3.2420,3.2450,3.2420,3.2440,63
2013-01-04,20:40:00,3.2450,3.2470,3.2440,3.2460,76
2013-01-04,20:45:00,3.2470,3.2500,3.2430,3.2430,245
2013-01-04,20:50:00,3.2430,3.2500,3.2420,3.2490,246
2013-01-04,20:55:00,3.2490,3.2500,3.2410,3.2410,331
2013-01-04,21:00:00,3.2420,3.2430,3.2280,3.2290,698
2013-01-04,21:05:00,3.2300,3.2430,3.2260,3.2430,660
2013-01-04,21:10:00,3.2420,3.2460,3.2400,3.2410,212
2013-01-04,21:15:00,3.2410,3.2440,3.2390,3.2400,196
2013-01-04,21:20:00,3.2390,3.2430,3.2360,3.2390,278
2013-01-04,21:25:00,3.2400,3.2420,3.2380,3.2420,149
2013-01-04,21:30:00,3.2420,3.2500,3.2410,3.2470,738
2013-01-04,21:35:00,3.2480,3.2620,3.2480,3.2590,1251
2013-01-04,21:40:00,3.2590,3.2610,3.2480,3.2490,651
2013-01-04,21:45:00,3.2480,3.2560,3.2460,3.2490,404
2013-01-04,21:50:00,3.2480,3.2500,3.2410,3.2430,454
2013-01-04,21:55:00,3.2440,3.2470,3.2320,3.2360,1007
2013-01-04,22:00:00,3.2370,3.2480,3.2320,3.2440,1611
2013-01-04,22:05:00,3.2450,3.2520,3.2430,3.2430,581
2013-01-04,22:10:00,3.2430,3.2480,3.2430,3.2460,254
2013-01-04,22:15:00,3.2450,3.2580,3.2400,3.2440,1450
2013-01-04,22:20:00,3.2440,3.2500,3.2410,3.2460,386
2013-01-04,22:25:00,3.2470,3.2490,3.2430,3.2490,423
2013-01-04,22:30:00,3.2470,3.2490,3.2430,3.2460,348
2013-01-04,22:35:00,3.2450,3.2510,3.2380,3.2410,960
2013-01-04,22:40:00,3.2420,3.2540,3.2330,3.2500,1800
2013-01-04,22:45:00,3.2510,3.2560,3.2470,3.2480,851
2013-01-04,22:50:00,3.2480,3.2500,3.2450,3.2490,300
2013-01-04,22:55:00,3.2500,3.2560,3.2500,3.2560,489
2013-01-04,23:00:00,3.2560,3.2650,3.2550,3.2600,1405
2013-01-04,23:05:00,3.2600,3.2660,3.2550,3.2620,883
2013-01-04,23:10:00,3.2620,3.2640,3.2520,3.2640,1256
2013-01-04,23:15:00,3.2640,3.2690,3.2570,3.2580,1234
2013-01-04,23:20:00,3.2570,3.2620,3.2570,3.2590,748
2013-01-04,23:25:00,3.2600,3.2600,3.2420,3.2520,1650
2013-01-04,23:30:00,3.2520,3.2940,3.2520,3.2730,8765
2013-01-04,23:35:00,3.2730,3.2830,3.2650,3.2650,1999
2013-01-04,23:40:00,3.2650,3.2730,3.2560,3.2660,2448
2013-01-04,23:45:00,3.2660,3.2690,3.2520,3.2640,1176
2013-01-04,23:50:00,3.2640,3.2690,3.2600,3.2640,558
2013-01-04,23:55:00,3.2660,3.2720,3.2640,3.2680,541
2013-01-05,00:00:00,3.2690,3.2750,3.2590,3.2660,1216
2013-01-05,00:05:00,3.2660,3.2700,3.2580,3.2680,682
2013-01-05,00:10:00,3.2670,3.2740,3.2650,3.2670,614
2013-01-05,00:15:00,3.2670,3.2680,3.2540,3.2540,809
2013-01-05,00:20:00,3.2530,3.2560,3.2470,3.2470,1393
2013-01-05,00:25:00,3.2470,3.2550,3.2470,3.2490,1163
2013-01-05,00:30:00,3.2480,3.2560,3.2470,3.2550,702
2013-01-05,00:35:00,3.2560,3.2670,3.2540,3.2660,943
2013-01-05,00:40:00,3.2660,3.2670,3.2570,3.2600,516
2013-01-05,00:45:00,3.2600,3.2640,3.2550,3.2560,930
2013-01-05,00:50:00,3.2580,3.2590,3.2500,3.2540,507
2013-01-05,00:55:00,3.2530,3.2550,3.2490,3.2500,248
2013-01-05,01:00:00,3.2500,3.2610,3.2500,3.2570,388
2013-01-05,01:05:00,3.2570,3.2580,3.2510,3.2540,276
2013-01-05,01:10:00,3.2540,3.2570,3.2490,3.2490,418
2013-01-05,01:15:00,3.2500,3.2510,3.2450,3.2460,354
2013-01-05,01:20:00,3.2450,3.2460,3.2370,3.2440,930
2013-01-05,01:25:00,3.2440,3.2490,3.2390,3.2490,624
2013-01-05,01:30:00,3.2490,3.2550,3.2480,3.2500,498
2013-01-05,01:35:00,3.2500,3.2700,3.2480,3.2700,961
2013-01-05,01:40:00,3.2700,3.2730,3.2630,3.2710,868
2013-01-05,01:45:00,3.2720,3.2750,3.2690,3.2710,748
2013-01-05,01:50:00,3.2710,3.2720,3.2690,3.2720,222
2013-01-05,01:55:00,3.2720,3.2770,3.2710,3.2760,662
2013-01-05,02:00:00,3.2760,3.2820,3.2760,3.2770,939
2013-01-05,02:05:00,3.2770,3.2790,3.2740,3.2760,404
2013-01-05,02:10:00,3.2760,3.2770,3.2690,3.2750,536
2013-01-05,02:15:00,3.2750,3.2780,3.2710,3.2770,275
2013-01-05,02:20:00,3.2780,3.2780,3.2740,3.2780,174
2013-01-05,02:25:00,3.2780,3.2870,3.2780,3.2840,1125
2013-01-05,02:30:00,3.2840,3.2930,3.2810,3.2880,1083
2013-01-05,02:35:00,3.2880,3.2970,3.2860,3.2880,1802
2013-01-05,02:40:00,3.2860,3.2880,3.2780,3.2810,838
2013-01-05,02:45:00,3.2810,3.2840,3.2780,3.2800,204
2013-01-05,02:50:00,3.2800,3.2860,3.2800,3.2860,212
2013-01-05,02:55:00,3.2860,3.2900,3.2780,3.2860,745
2013-01-05,03:00:00,3.2860,3.2880,3.2810,3.2820,488
2013-01-05,03:05:00,3.2820,3.2840,3.2770,3.2830,379
2013-01-05,03:10:00,3.2830,3.2900,3.2800,3.2890,361
2013-01-05,03:15:00,3.2890,3.2980,3.2830,3.2890,1387
2013-01-05,03:20:00,3.2910,3.2990,3.2900,3.2940,1021
2013-01-05,03:25:00,3.2950,3.2990,3.2840,3.2870,1997
2013-01-05,03:30:00,3.2860,3.2870,3.2800,3.2820,673
2013-01-05,03:35:00,3.2830,3.2840,3.2810,3.2820,147
2013-01-05,03:40:00,3.2830,3.2860,3.2820,3.2850,234
2013-01-05,03:45:00,3.2850,3.2860,3.2840,3.2840,56
2013-01-05,03:50:00,3.2850,3.2860,3.2810,3.2810,221
2013-01-05,03:55:00,3.2810,3.2820,3.2800,3.2810,234
2013-01-05,04:00:00,3.2800,3.2820,3.2790,3.2800,222
2013-01-05,04:05:00,3.2800,3.2820,3.2800,3.2800,122
2013-01-05,04:10:00,3.2810,3.2830,3.2810,3.2820,61
2013-01-05,04:15:00,3.2820,3.2830,3.2780,3.2780,212
2013-01-05,04:20:00,3.2790,3.2850,3.2790,3.2850,368
2013-01-05,04:25:00,3.2850,3.2850,3.2800,3.2820,101
2013-01-05,04:30:00,3.2830,3.2850,3.2800,3.2820,212
2013-01-05,04:35:00,3.2810,3.2840,3.2810,3.2810,73
2013-01-05,04:40:00,3.2810,3.2830,3.2800,3.2830,98
2013-01-05,04:45:00,3.2820,3.2820,3.2770,3.2780,184
2013-01-05,04:50:00,3.2790,3.2850,3.2790,3.2840,122
2013-01-05,04:55:00,3.2840,3.2840,3.2740,3.2740,350
2013-01-05,05:00:00,3.2740,3.2760,3.2740,3.2740,74
2013-01-05,05:05:00,3.2740,3.2760,3.2740,3.2760,31
2013-01-05,05:10:00,3.2760,3.2820,3.2760,3.2810,81
2013-01-05,05:15:00,3.2810,3.2820,3.2790,3.2810,27
2013-01-05,05:20:00,3.2800,3.2820,3.2800,3.2820,7
2013-01-05,05:25:00,3.2830,3.2850,3.2810,3.2850,82
2013-01-05,05:30:00,3.2850,3.2850,3.2850,3.2850,3
2013-01-05,05:35:00,3.2850,3.2870,3.2850,3.2850,6
2013-01-05,05:40:00,3.2840,3.2870,3.2840,3.2860,33
2013-01-05,05:45:00,3.2860,3.2880,3.2860,3.2880,41
2013-01-05,05:50:00,3.2870,3.2890,3.2870,3.2880,39
2013-01-05,05:55:00,3.2890,3.2910,3.2890,3.2910,64
2013-01-05,06:00:00,3.2890,3.2890,3.2820,3.2820,13
2013-01-05,06:05:00,3.2830,3.2830,3.2800,3.2820,15
2013-01-05,06:10:00,3.2830,3.2870,3.2820,3.2850,18
2013-01-07,07:00:00,3.2770,3.3060,3.2680,3.3010,533
2013-01-07,07:05:00,3.3010,3.3050,3.2980,3.2990,70
2013-01-07,07:10:00,3.2980,3.3040,3.2980,3.3040,83
2013-01-07,07:15:00,3.3020,3.3050,3.3010,3.3040,60
2013-01-07,07:20:00,3.3020,3.3050,3.3020,3.3050,30
2013-01-07,07:25:00,3.3030,3.3090,3.3030,3.3070,86
2013-01-07,07:30:00,3.3080,3.3110,3.3040,3.3090,95
2013-01-07,07:35:00,3.3060,3.3120,3.3060,3.3090,22
2013-01-07,07:40:00,3.3090,3.3120,3.3090,3.3120,26
2013-01-07,07:45:00,3.3100,3.3120,3.3090,3.3100,23
2013-01-07,07:50:00,3.3080,3.3080,3.3060,3.3080,33
2013-01-07,07:55:00,3.3080,3.3080,3.3020,3.3020,18
2013-01-07,08:00:00,3.3030,3.3050,3.3030,3.3050,13
2013-01-07,08:05:00,3.3050,3.3100,3.3050,3.3100,9
2013-01-07,08:10:00,3.3080,3.3150,3.3080,3.3130,64
2013-01-07,08:15:00,3.3130,3.3190,3.3120,3.3160,52
2013-01-07,08:20:00,3.3150,3.3180,3.3150,3.3180,24
2013-01-07,08:25:00,3.3160,3.3200,3.3150,3.3160,52
2013-01-07,08:30:00,3.3170,3.3200,3.3160,3.3180,119
2013-01-07,08:35:00,3.3190,3.3190,3.3150,3.3190,19
2013-01-07,08:40:00,3.3180,3.3180,3.3150,3.3160,35
2013-01-07,08:45:00,3.3160,3.3170,3.3150,3.3170,11
2013-01-07,08:50:00,3.3160,3.3160,3.3130,3.3140,75
2013-01-07,09:00:00,3.3130,3.3130,3.3130,3.3130,9
2013-01-07,09:05:00,3.3140,3.3200,3.3140,3.3180,43
2013-01-07,09:10:00,3.3170,3.3170,3.3160,3.3160,7
2013-01-07,09:15:00,3.3160,3.3190,3.3160,3.3190,4
2013-01-07,09:20:00,3.3160,3.3190,3.3150,3.3170,13
2013-01-07,09:25:00,3.3180,3.3190,3.3170,3.3170,4
2013-01-07,09:30:00,3.3170,3.3240,3.3150,3.3150,104
2013-01-07,09:35:00,3.3140,3.3140,3.3140,3.3140,3
2013-01-07,09:40:00,3.3140,3.3140,3.3140,3.3140,6
2013-01-07,09:45:00,3.3140,3.3140,3.3130,3.3140,6
2013-01-07,09:50:00,3.3140,3.3170,3.3130,3.3170,94
2013-01-07,09:55:00,3.3170,3.3210,3.3150,3.3150,45
2013-01-07,10:00:00,3.3130,3.3130,3.3120,3.3130,8
2013-01-07,10:05:00,3.3180,3.3180,3.3180,3.3180,1
2013-01-07,10:10:00,3.3170,3.3200,3.3170,3.3200,4
2013-01-07,10:15:00,3.3160,3.3160,3.3150,3.3150,4
2013-01-07,10:20:00,3.3150,3.3150,3.3150,3.3150,2
2013-01-07,10:30:00,3.3150,3.3150,3.3150,3.3150,2
2013-01-07,10:35:00,3.3160,3.3190,3.3160,3.3160,4
2013-01-07,10:40:00,3.3150,3.3150,3.3130,3.3130,24
2013-01-07,10:50:00,3.3140,3.3140,3.3140,3.3140,1
2013-01-07,10:55:00,3.3150,3.3150,3.3150,3.3150,2
2013-01-07,11:00:00,3.3150,3.3150,3.3080,3.3120,86
2013-01-07,11:05:00,3.3140,3.3140,3.3140,3.3140,3
2013-01-07,11:10:00,3.3140,3.3140,3.3140,3.3140,3
2013-01-07,11:15:00,3.3130,3.3130,3.3130,3.3130,2
2013-01-07,11:20:00,3.3140,3.3140,3.3130,3.3140,15
2013-01-07,11:25:00,3.3140,3.3140,3.3100,3.3100,9
2013-01-07,11:30:00,3.3130,3.3140,3.3130,3.3140,3
2013-01-07,11:35:00,3.3130,3.3140,3.3130,3.3140,4
2013-01-07,11:40:00,3.3130,3.3130,3.3130,3.3130,4
2013-01-07,11:45:00,3.3130,3.3130,3.3100,3.3130,23
2013-01-07,11:50:00,3.3100,3.3130,3.3100,3.3120,12
2013-01-07,11:55:00,3.3120,3.3120,3.3100,3.3100,20
2013-01-07,12:00:00,3.3120,3.3130,3.3080,3.3130,51
2013-01-07,12:05:00,3.3130,3.3130,3.3120,3.3130,10
2013-01-07,12:10:00,3.3120,3.3130,3.3120,3.3130,12
2013-01-07,12:15:00,3.3120,3.3120,3.3120,3.3120,7
2013-01-07,12:20:00,3.3120,3.3120,3.3080,3.3100,39
2013-01-07,12:25:00,3.3090,3.3110,3.3090,3.3110,12
2013-01-07,12:30:00,3.3080,3.3100,3.3060,3.3090,103
2013-01-07,12:35:00,3.3090,3.3130,3.3080,3.3110,43
2013-01-07,12:40:00,3.3110,3.3110,3.3110,3.3110,13
2013-01-07,12:45:00,3.3120,3.3160,3.3120,3.3140,27
2013-01-07,12:50:00,3.3150,3.3160,3.3140,3.3150,7
2013-01-07,12:55:00,3.3140,3.3140,3.3110,3.3110,5
2013-01-07,13:00:00,3.3120,3.3120,3.3100,3.3110,18
2013-01-07,13:05:00,3.3120,3.3130,3.3120,3.3120,4
2013-01-07,13:10:00,3.3120,3.3120,3.3120,3.3120,2
2013-01-07,13:15:00,3.3120,3.3120,3.3120,3.3120,6
2013-01-07,13:20:00,3.3110,3.3120,3.3110,3.3120,11
2013-01-07,13:25:00,3.3110,3.3120,3.3080,3.3080,23
2013-01-07,13:30:00,3.3110,3.3110,3.3100,3.3110,12
2013-01-07,13:35:00,3.3110,3.3130,3.3110,3.3110,14
2013-01-07,13:40:00,3.3120,3.3120,3.3120,3.3120,2
2013-01-07,13:45:00,3.3120,3.3120,3.3120,3.3120,5
2013-01-07,13:50:00,3.3120,3.3120,3.3120,3.3120,1
2013-01-07,13:55:00,3.3120,3.3130,3.3100,3.3100,6
2013-01-07,14:00:00,3.3130,3.3130,3.3100,3.3120,10
2013-01-07,14:05:00,3.3080,3.3100,3.3080,3.3100,4
2013-01-07,14:10:00,3.3130,3.3150,3.3130,3.3150,7
2013-01-07,14:25:00,3.3150,3.3150,3.3120,3.3120,2
2013-01-07,14:30:00,3.3120,3.3120,3.3120,3.3120,1
2013-01-07,14:35:00,3.3140,3.3140,3.3140,3.3140,2
2013-01-07,14:45:00,3.3160,3.3190,3.3160,3.3180,13
2013-01-07,14:50:00,3.3160,3.3160,3.3160,3.3160,1
2013-01-07,14:55:00,3.3150,3.3150,3.3100,3.3120,58
2013-01-07,15:00:00,3.3130,3.3190,3.3130,3.3170,60
2013-01-07,15:05:00,3.3180,3.3180,3.3180,3.3180,2
2013-01-07,15:10:00,3.3160,3.3160,3.3140,3.3140,27
2013-01-07,15:15:00,3.3140,3.3150,3.3140,3.3150,7
2013-01-07,15:20:00,3.3160,3.3190,3.3160,3.3190,22
2013-01-07,15:25:00,3.3190,3.3200,3.3190,3.3200,17
2013-01-07,15:30:00,3.3200,3.3200,3.3200,3.3200,5
2013-01-07,15:35:00,3.3200,3.3200,3.3190,3.3190,7
2013-01-07,15:40:00,3.3200,3.3210,3.3200,3.3200,45
2013-01-07,15:45:00,3.3200,3.3200,3.3190,3.3190,7
2013-01-07,15:50:00,3.3200,3.3210,3.3190,3.3200,25
2013-01-07,15:55:00,3.3200,3.3200,3.3200,3.3200,24
2013-01-07,16:00:00,3.3200,3.3210,3.3200,3.3200,29
2013-01-07,16:05:00,3.3210,3.3240,3.3200,3.3210,15
2013-01-07,16:10:00,3.3200,3.3200,3.3190,3.3190,7
2013-01-07,16:15:00,3.3190,3.3200,3.3190,3.3200,46
2013-01-07,16:20:00,3.3200,3.3200,3.3190,3.3200,10
2013-01-07,16:25:00,3.3210,3.3230,3.3190,3.3210,44
2013-01-07,16:30:00,3.3200,3.3210,3.3200,3.3200,9
2013-01-07,16:35:00,3.3200,3.3200,3.3200,3.3200,2
2013-01-07,16:40:00,3.3190,3.3200,3.3190,3.3190,3
2013-01-07,16:45:00,3.3190,3.3210,3.3190,3.3200,14
2013-01-07,16:50:00,3.3210,3.3210,3.3200,3.3210,25
2013-01-07,16:55:00,3.3220,3.3230,3.3220,3.3230,5
2013-01-07,17:00:00,3.3220,3.3230,3.3190,3.3190,38
2013-01-07,17:05:00,3.3200,3.3230,3.3200,3.3230,43
2013-01-07,17:10:00,3.3220,3.3220,3.3210,3.3220,11
2013-01-07,17:15:00,3.3230,3.3240,3.3220,3.3220,4
2013-01-07,17:20:00,3.3230,3.3240,3.3230,3.3240,18
2013-01-07,17:25:00,3.3230,3.3280,3.3230,3.3260,92
2013-01-07,17:30:00,3.3260,3.3260,3.3210,3.3220,39
2013-01-07,17:35:00,3.3220,3.3240,3.3210,3.3240,43
2013-01-07,17:40:00,3.3240,3.3260,3.3210,3.3240,69
2013-01-07,17:45:00,3.3240,3.3250,3.3240,3.3250,8
2013-01-07,17:50:00,3.3250,3.3250,3.3250,3.3250,3
2013-01-07,17:55:00,3.3240,3.3240,3.3230,3.3230,15
2013-01-07,18:00:00,3.3230,3.3240,3.3230,3.3230,10
2013-01-07,18:05:00,3.3240,3.3240,3.3200,3.3240,67
2013-01-07,18:10:00,3.3250,3.3250,3.3200,3.3230,29
2013-01-07,18:15:00,3.3220,3.3230,3.3200,3.3220,53
2013-01-07,18:20:00,3.3210,3.3220,3.3140,3.3170,71
2013-01-07,18:25:00,3.3170,3.3220,3.3140,3.3210,114
2013-01-07,18:30:00,3.3220,3.3220,3.3180,3.3200,63
2013-01-07,18:35:00,3.3190,3.3220,3.3180,3.3200,77
2013-01-07,18:40:00,3.3210,3.3220,3.3190,3.3200,55
2013-01-07,18:45:00,3.3210,3.3230,3.3190,3.3210,106
2013-01-07,18:50:00,3.3210,3.3210,3.3190,3.3190,10
2013-01-07,18:55:00,3.3210,3.3230,3.3190,3.3220,44
2013-01-07,19:00:00,3.3230,3.3230,3.3150,3.3220,61
2013-01-07,19:05:00,3.3220,3.3230,3.3140,3.3230,58
2013-01-07,19:10:00,3.3230,3.3250,3.3230,3.3250,28
2013-01-07,19:15:00,3.3250,3.3250,3.3190,3.3200,40
2013-01-07,19:20:00,3.3220,3.3220,3.3170,3.3190,46
2013-01-07,19:25:00,3.3190,3.3220,3.3150,3.3160,99
2013-01-07,19:30:00,3.3170,3.3210,3.3140,3.3210,106
2013-01-07,19:35:00,3.3240,3.3270,3.3230,3.3270,170
2013-01-07,19:40:00,3.3260,3.3280,3.3220,3.3230,58
2013-01-07,19:45:00,3.3220,3.3280,3.3220,3.3280,86
2013-01-07,19:50:00,3.3290,3.3300,3.3250,3.3270,126
2013-01-07,19:55:00,3.3270,3.3280,3.3260,3.3270,31
2013-01-07,20:00:00,3.3270,3.3270,3.3260,3.3260,37
2013-01-07,20:05:00,3.3260,3.3290,3.3250,3.3280,30
2013-01-07,20:10:00,3.3280,3.3280,3.3250,3.3260,79
2013-01-07,20:15:00,3.3260,3.3270,3.3210,3.3270,176
2013-01-07,20:20:00,3.3260,3.3270,3.3250,3.3250,88
2013-01-07,20:25:00,3.3250,3.3260,3.3230,3.3230,45
2013-01-07,20:30:00,3.3240,3.3300,3.3240,3.3290,118
2013-01-07,20:35:00,3.3300,3.3330,3.3290,3.3310,260
2013-01-07,20:40:00,3.3310,3.3330,3.3290,3.3320,78
2013-01-07,20:45:00,3.3320,3.3350,3.3310,3.3330,183
2013-01-07,20:50:00,3.3330,3.3380,3.3260,3.3320,170
2013-01-07,20:55:00,3.3310,3.3320,3.3260,3.3290,330
2013-01-07,21:00:00,3.3280,3.3380,3.3230,3.3320,457
2013-01-07,21:05:00,3.3320,3.3320,3.3260,3.3300,191
2013-01-07,21:10:00,3.3300,3.3300,3.3260,3.3290,141
2013-01-07,21:15:00,3.3290,3.3320,3.3280,3.3290,130
2013-01-07,21:20:00,3.3280,3.3290,3.3230,3.3260,153
2013-01-07,21:25:00,3.3270,3.3350,3.3260,3.3330,393
2013-01-07,21:30:00,3.3350,3.3460,3.3310,3.3460,706
2013-01-07,21:35:00,3.3450,3.3460,3.3350,3.3380,615
2013-01-07,21:40:00,3.3380,3.3400,3.3300,3.3330,291
2013-01-07,21:45:00,3.3320,3.3340,3.3300,3.3330,204
2013-01-07,21:50:00,3.3340,3.3340,3.3270,3.3330,347
2013-01-07,21:55:00,3.3340,3.3340,3.3260,3.3280,426
2013-01-07,22:00:00,3.3260,3.3500,3.3240,3.3390,2853
2013-01-07,22:05:00,3.3380,3.3400,3.3310,3.3320,562
2013-01-07,22:10:00,3.3320,3.3420,3.3320,3.3390,573
2013-01-07,22:15:00,3.3390,3.3480,3.3380,3.3480,459
2013-01-07,22:20:00,3.3480,3.3520,3.3430,3.3450,1336
2013-01-07,22:25:00,3.3450,3.3480,3.3360,3.3380,405
2013-01-07,22:30:00,3.3380,3.3390,3.3310,3.3370,1062
2013-01-07,22:35:00,3.3380,3.3410,3.3360,3.3410,619
2013-01-07,22:40:00,3.3420,3.3450,3.3390,3.3420,516
2013-01-07,22:45:00,3.3420,3.3490,3.3420,3.3480,526
2013-01-07,22:50:00,3.3480,3.3480,3.3400,3.3400,398
2013-01-07,22:55:00,3.3400,3.3400,3.3350,3.3390,465
2013-01-07,23:00:00,3.3400,3.3470,3.3370,3.3380,596
2013-01-07,23:05:00,3.3380,3.3380,3.3240,3.3310,892
2013-01-07,23:10:00,3.3310,3.3350,3.3300,3.3320,395
2013-01-07,23:15:00,3.3330,3.3350,3.3320,3.3350,206
2013-01-07,23:20:00,3.3350,3.3350,3.3280,3.3320,693
2013-01-07,23:25:00,3.3320,3.3320,3.3250,3.3290,351
2013-01-07,23:30:00,3.3290,3.3350,3.3280,3.3340,411
2013-01-07,23:35:00,3.3340,3.3340,3.3280,3.3330,353
2013-01-07,23:40:00,3.3330,3.3390,3.3330,3.3350,426
2013-01-07,23:45:00,3.3350,3.3370,3.3300,3.3330,334
2013-01-07,23:50:00,3.3320,3.3350,3.3290,3.3350,236
2013-01-07,23:55:00,3.3340,3.3350,3.3270,3.3330,448
2013-01-08,00:00:00,3.3320,3.3350,3.3310,3.3330,273
2013-01-08,00:05:00,3.3330,3.3340,3.3290,3.3330,239
2013-01-08,00:10:00,3.3330,3.3400,3.3300,3.3390,351
2013-01-08,00:15:00,3.3390,3.3460,3.3370,3.3400,536
2013-01-08,00:20:00,3.3400,3.3470,3.3380,3.3390,696
2013-01-08,00:25:00,3.3390,3.3390,3.3250,3.3290,882
2013-01-08,00:30:00,3.3290,3.3310,3.3220,3.3280,832
2013-01-08,00:35:00,3.3280,3.3290,3.3050,3.3100,2386
2013-01-08,00:40:00,3.3110,3.3240,3.3100,3.3130,1120
2013-01-08,00:45:00,3.3150,3.3170,3.3120,3.3130,330
2013-01-08,00:50:00,3.3120,3.3200,3.3120,3.3190,557
2013-01-08,00:55:00,3.3190,3.3190,3.3090,3.3170,631
2013-01-08,01:00:00,3.3160,3.3160,3.3080,3.3090,338
2013-01-08,01:05:00,3.3090,3.3090,3.3000,3.3060,1164
2013-01-08,01:10:00,3.3060,3.3090,3.3050,3.3090,259
2013-01-08,01:15:00,3.3090,3.3110,3.3000,3.3010,692
2013-01-08,01:20:00,3.3010,3.3030,3.2950,3.2970,942
2013-01-08,01:25:00,3.2960,3.2970,3.2720,3.2810,3631
2013-01-08,01:30:00,3.2810,3.2820,3.2560,3.2610,2368
2013-01-08,01:35:00,3.2610,3.2620,3.2480,3.2570,2150
2013-01-08,01:40:00,3.2560,3.2630,3.2500,3.2520,1131
2013-01-08,01:45:00,3.2510,3.2550,3.2420,3.2430,1588
2013-01-08,01:50:00,3.2420,3.2490,3.2380,3.2470,1641
2013-01-08,01:55:00,3.2470,3.2510,3.2440,3.2510,547
2013-01-08,02:00:00,3.2510,3.2520,3.2440,3.2500,688
2013-01-08,02:05:00,3.2490,3.2580,3.2490,3.2570,820
2013-01-08,02:10:00,3.2560,3.2560,3.2510,3.2530,184
2013-01-08,02:15:00,3.2530,3.2590,3.2490,3.2580,397
2013-01-08,02:20:00,3.2570,3.2580,3.2500,3.2540,665
2013-01-08,02:25:00,3.2530,3.2540,3.2500,3.2530,354
2013-01-08,02:30:00,3.2530,3.2570,3.2530,3.2570,228
2013-01-08,02:35:00,3.2570,3.2590,3.2550,3.2580,122
2013-01-08,02:40:00,3.2570,3.2580,3.2530,3.2530,204
2013-01-08,02:45:00,3.2540,3.2560,3.2520,3.2540,233
2013-01-08,02:50:00,3.2530,3.2570,3.2520,3.2560,167
2013-01-08,02:55:00,3.2560,3.2670,3.2540,3.2660,639
2013-01-08,03:00:00,3.2650,3.2660,3.2580,3.2580,272
2013-01-08,03:05:00,3.2580,3.2650,3.2540,3.2650,645
2013-01-08,03:10:00,3.2640,3.2680,3.2640,3.2650,502
2013-01-08,03:15:00,3.2650,3.2670,3.2610,3.2660,210
2013-01-08,03:20:00,3.2660,3.2720,3.2650,3.2680,680
2013-01-08,03:25:00,3.2680,3.2680,3.2590,3.2660,1327
2013-01-08,03:30:00,3.2650,3.2700,3.2640,3.2700,903
2013-01-08,03:35:00,3.2700,3.2720,3.2690,3.2720,175
2013-01-08,03:40:00,3.2720,3.2720,3.2680,3.2700,118
2013-01-08,03:45:00,3.2690,3.2730,3.2690,3.2720,118
2013-01-08,03:50:00,3.2710,3.2760,3.2710,3.2740,301
2013-01-08,03:55:00,3.2750,3.2780,3.2740,3.2770,135
2013-01-08,04:00:00,3.2760,3.2820,3.2760,3.2820,168
2013-01-08,04:05:00,3.2820,3.2840,3.2800,3.2810,168
2013-01-08,04:10:00,3.2810,3.2810,3.2790,3.2790,78
2013-01-08,04:15:00,3.2790,3.2810,3.2790,3.2800,36
2013-01-08,04:20:00,3.2790,3.2820,3.2790,3.2800,44
2013-01-08,04:25:00,3.2810,3.2830,3.2780,3.2820,55
2013-01-08,04:30:00,3.2830,3.2850,3.2790,3.2790,138
2013-01-08,04:35:00,3.2790,3.2790,3.2720,3.2720,109
2013-01-08,04:40:00,3.2730,3.2730,3.2680,3.2680,180
2013-01-08,04:45:00,3.2690,3.2700,3.2670,3.2690,77
2013-01-08,04:50:00,3.2690,3.2690,3.2670,3.2690,39
2013-01-08,04:55:00,3.2690,3.2690,3.2650,3.2670,109
2013-01-08,05:00:00,3.2660,3.2670,3.2590,3.2640,197
2013-01-08,05:05:00,3.2630,3.2640,3.2620,3.2620,42
2013-01-08,05:10:00,3.2610,3.2640,3.2580,3.2590,106
2013-01-08,05:15:00,3.2600,3.2600,3.2590,3.2590,19
2013-01-08,05:20:00,3.2600,3.2620,3.2600,3.2620,63
2013-01-08,05:25:00,3.2610,3.2650,3.2610,3.2650,12
2013-01-08,05:30:00,3.2640,3.2660,3.2620,3.2660,19
2013-01-08,05:35:00,3.2660,3.2670,3.2650,3.2660,9
2013-01-08,05:40:00,3.2660,3.2670,3.2650,3.2650,6
2013-01-08,05:45:00,3.2650,3.2670,3.2650,3.2660,23
2013-01-08,05:50:00,3.2660,3.2670,3.2660,3.2660,75
2013-01-08,05:55:00,3.2660,3.2660,3.2650,3.2650,17
2013-01-08,06:00:00,3.2660,3.2680,3.2660,3.2670,22
2013-01-08,06:05:00,3.2670,3.2690,3.2670,3.2670,24
2013-01-08,06:10:00,3.2680,3.2720,3.2660,3.2660,46
2013-01-08,07:00:00,3.2760,3.2800,3.2720,3.2750,31
2013-01-08,07:05:00,3.2740,3.2760,3.2740,3.2740,13
2013-01-08,07:10:00,3.2750,3.2750,3.2650,3.2650,25
2013-01-08,07:15:00,3.2650,3.2700,3.2650,3.2680,15
2013-01-08,07:20:00,3.2730,3.2730,3.2700,3.2700,4
2013-01-08,07:30:00,3.2730,3.2760,3.2730,3.2760,4
2013-01-08,07:35:00,3.2710,3.2710,3.2710,3.2710,1
2013-01-08,07:40:00,3.2700,3.2700,3.2590,3.2700,67
2013-01-08,07:45:00,3.2680,3.2680,3.2680,3.2680,3
2013-01-08,07:55:00,3.2660,3.2660,3.2660,3.2660,1
2013-01-08,08:00:00,3.2650,3.2700,3.2650,3.2700,8
2013-01-08,08:05:00,3.2690,3.2690,3.2690,3.2690,4
2013-01-08,08:30:00,3.2700,3.2700,3.2690,3.2700,16
2013-01-08,08:35:00,3.2710,3.2730,3.2710,3.2720,7
2013-01-08,08:40:00,3.2740,3.2760,3.2740,3.2760,5
2013-01-08,08:45:00,3.2780,3.2780,3.2770,3.2780,7
2013-01-08,09:00:00,3.2770,3.2770,3.2770,3.2770,4
2013-01-08,09:05:00,3.2770,3.2780,3.2770,3.2780,12
2013-01-08,09:10:00,3.2780,3.2780,3.2780,3.2780,1
2013-01-08,09:15:00,3.2780,3.2780,3.2780,3.2780,5
2013-01-08,09:30:00,3.2790,3.2790,3.2790,3.2790,2
2013-01-08,09:40:00,3.2770,3.2800,3.2760,3.2770,6
2013-01-08,09:45:00,3.2770,3.2770,3.2770,3.2770,3
2013-01-08,09:50:00,3.2780,3.2780,3.2760,3.2760,4
2013-01-08,09:55:00,3.2750,3.2750,3.2740,3.2740,3
2013-01-08,10:00:00,3.2750,3.2750,3.2750,3.2750,1
2013-01-08,10:10:00,3.2750,3.2750,3.2750,3.2750,2
2013-01-08,10:15:00,3.2770,3.2790,3.2770,3.2790,4
2013-01-08,10:20:00,3.2760,3.2760,3.2760,3.2760,1
2013-01-08,10:25:00,3.2760,3.2760,3.2730,3.2730,3
2013-01-08,10:30:00,3.2760,3.2760,3.2730,3.2730,3
2013-01-08,10:55:00,3.2770,3.2780,3.2760,3.2780,4
2013-01-08,11:00:00,3.2770,3.2770,3.2770,3.2770,2
2013-01-08,11:05:00,3.2750,3.2750,3.2750,3.2750,1
2013-01-08,11:15:00,3.2740,3.2740,3.2740,3.2740,1
2013-01-08,11:25:00,3.2720,3.2720,3.2720,3.2720,3
2013-01-08,11:30:00,3.2710,3.2750,3.2710,3.2750,16
2013-01-08,11:35:00,3.2750,3.2760,3.2730,3.2760,18
2013-01-08,11:40:00,3.2750,3.2750,3.2750,3.2750,7
2013-01-08,11:50:00,3.2750,3.2750,3.2740,3.2750,3
2013-01-08,12:00:00,3.2760,3.2760,3.2750,3.2750,3
2013-01-08,12:05:00,3.2740,3.2760,3.2740,3.2760,4
2013-01-08,12:15:00,3.2770,3.2810,3.2770,3.2790,9
2013-01-08,12:20:00,3.2780,3.2780,3.2750,3.2770,14
2013-01-08,12:25:00,3.2780,3.2780,3.2770,3.2770,5
2013-01-08,12:30:00,3.2770,3.2770,3.2700,3.2700,184
2013-01-08,12:35:00,3.2700,3.2700,3.2660,3.2700,38
2013-01-08,12:40:00,3.2700,3.2700,3.2660,3.2660,4
2013-01-08,12:45:00,3.2680,3.2680,3.2680,3.2680,1
2013-01-08,12:50:00,3.2670,3.2670,3.2620,3.2640,10
2013-01-08,12:55:00,3.2620,3.2630,3.2620,3.2630,19
2013-01-08,13:00:00,3.2630,3.2630,3.2560,3.2600,98
2013-01-08,13:05:00,3.2590,3.2630,3.2590,3.2600,25
2013-01-08,13:10:00,3.2600,3.2600,3.2570,3.2570,22
2013-01-08,13:15:00,3.2570,3.2570,3.2550,3.2560,18
2013-01-08,13:20:00,3.2580,3.2580,3.2580,3.2580,1
2013-01-08,13:25:00,3.2560,3.2560,3.2540,3.2540,12
2013-01-08,13:30:00,3.2560,3.2570,3.2520,3.2530,28
2013-01-08,13:35:00,3.2530,3.2540,3.2530,3.2540,35
2013-01-08,13:40:00,3.2540,3.2540,3.2540,3.2540,3
2013-01-08,13:45:00,3.2530,3.2530,3.2530,3.2530,4
2013-01-08,13:50:00,3.2530,3.2530,3.2520,3.2530,5
2013-01-08,13:55:00,3.2530,3.2570,3.2530,3.2570,12
2013-01-08,14:05:00,3.2570,3.2590,3.2540,3.2550,28
2013-01-08,14:10:00,3.2550,3.2570,3.2550,3.2570,18
2013-01-08,14:15:00,3.2570,3.2600,3.2570,3.2600,16
2013-01-08,14:20:00,3.2590,3.2590,3.2590,3.2590,1
2013-01-08,14:25:00,3.2590,3.2590,3.2590,3.2590,1
2013-01-08,14:30:00,3.2590,3.2590,3.2590,3.2590,2
2013-01-08,14:35:00,3.2590,3.2610,3.2590,3.2600,13
2013-01-08,14:40:00,3.2610,3.2620,3.2590,3.2590,17
2013-01-08,14:45:00,3.2590,3.2590,3.2570,3.2570,4
2013-01-08,14:50:00,3.2550,3.2550,3.2510,3.2520,31
2013-01-08,14:55:00,3.2530,3.2530,3.2520,3.2520,2
2013-01-08,15:00:00,3.2520,3.2520,3.2520,3.2520,7
2013-01-08,15:05:00,3.2520,3.2550,3.2520,3.2550,2
2013-01-08,15:10:00,3.2540,3.2550,3.2540,3.2550,2
2013-01-08,15:15:00,3.2550,3.2580,3.2550,3.2580,12
2013-01-08,15:20:00,3.2580,3.2580,3.2580,3.2580,1
2013-01-08,15:25:00,3.2580,3.2590,3.2580,3.2590,2
2013-01-08,15:30:00,3.2590,3.2610,3.2590,3.2600,15
2013-01-08,15:35:00,3.2610,3.2640,3.2610,3.2620,12
2013-01-08,15:40:00,3.2610,3.2620,3.2610,3.2620,3
2013-01-08,15:45:00,3.2640,3.2690,3.2640,3.2670,16
2013-01-08,15:50:00,3.2660,3.2680,3.2660,3.2670,3
2013-01-08,15:55:00,3.2690,3.2730,3.2690,3.2700,35
2013-01-08,16:00:00,3.2690,3.2710,3.2690,3.2690,11
2013-01-08,16:05:00,3.2680,3.2680,3.2680,3.2680,3
2013-01-08,16:10:00,3.2680,3.2680,3.2650,3.2660,13
2013-01-08,16:15:00,3.2660,3.2660,3.2660,3.2660,2
2013-01-08,16:20:00,3.2650,3.2650,3.2620,3.2630,24
2013-01-08,16:25:00,3.2630,3.2630,3.2580,3.2590,26
2013-01-08,16:30:00,3.2590,3.2590,3.2320,3.2380,367
2013-01-08,16:35:00,3.2380,3.2430,3.2380,3.2400,55
2013-01-08,16:40:00,3.2400,3.2450,3.2400,3.2450,30
2013-01-08,16:45:00,3.2460,3.2480,3.2430,3.2480,27
2013-01-08,16:50:00,3.2480,3.2480,3.2460,3.2470,25
2013-01-08,16:55:00,3.2480,3.2510,3.2470,3.2490,41
2013-01-08,17:00:00,3.2490,3.2500,3.2470,3.2470,11
2013-01-08,17:05:00,3.2490,3.2500,3.2480,3.2500,15
2013-01-08,17:10:00,3.2500,3.2500,3.2380,3.2390,50
2013-01-08,17:15:00,3.2380,3.2400,3.2360,3.2360,130
2013-01-08,17:20:00,3.2370,3.2370,3.2320,3.2320,125
2013-01-08,17:25:00,3.2320,3.2370,3.2300,3.2340,120
2013-01-08,17:30:00,3.2350,3.2380,3.2340,3.2360,65
2013-01-08,17:35:00,3.2350,3.2370,3.2320,3.2350,292
2013-01-08,17:40:00,3.2350,3.2350,3.2280,3.2300,38
2013-01-08,17:45:00,3.2310,3.2310,3.2280,3.2300,24
2013-01-08,17:50:00,3.2300,3.2300,3.2270,3.2280,36
2013-01-08,17:55:00,3.2280,3.2300,3.2280,3.2300,18
2013-01-08,18:00:00,3.2300,3.2310,3.2290,3.2310,41
2013-01-08,18:05:00,3.2300,3.2350,3.2300,3.2350,45
2013-01-08,18:10:00,3.2340,3.2350,3.2310,3.2310,27
2013-01-08,18:15:00,3.2310,3.2350,3.2310,3.2320,65
2013-01-08,18:20:00,3.2330,3.2360,3.2330,3.2360,64
2013-01-08,18:25:00,3.2350,3.2370,3.2340,3.2360,25
2013-01-08,18:30:00,3.2360,3.2370,3.2350,3.2370,19
2013-01-08,18:35:00,3.2360,3.2360,3.2350,3.2350,7
2013-01-08,18:40:00,3.2370,3.2370,3.2370,3.2370,29
2013-01-08,18:45:00,3.2370,3.2400,3.2360,3.2380,53
2013-01-08,18:50:00,3.2390,3.2400,3.2390,3.2390,15
2013-01-08,18:55:00,3.2390,3.2400,3.2390,3.2400,17
2013-01-08,19:00:00,3.2380,3.2380,3.2340,3.2340,19
2013-01-08,19:05:00,3.2340,3.2350,3.2290,3.2290,104
2013-01-08,19:10:00,3.2290,3.2290,3.2270,3.2290,34
2013-01-08,19:15:00,3.2290,3.2300,3.2280,3.2290,34
2013-01-08,19:20:00,3.2300,3.2310,3.2280,3.2300,105
2013-01-08,19:25:00,3.2300,3.2300,3.2280,3.2280,21
2013-01-08,19:30:00,3.2280,3.2330,3.2280,3.2310,50
2013-01-08,19:35:00,3.2310,3.2310,3.2290,3.2300,15
2013-01-08,19:40:00,3.2300,3.2320,3.2300,3.2320,79
2013-01-08,19:45:00,3.2320,3.2340,3.2310,3.2340,41
2013-01-08,19:50:00,3.2340,3.2350,3.2300,3.2330,48
2013-01-08,19:55:00,3.2320,3.2330,3.2290,3.2290,42
2013-01-08,20:00:00,3.2300,3.2300,3.2290,3.2290,40
2013-01-08,20:05:00,3.2300,3.2330,3.2290,3.2330,31
2013-01-08,20:10:00,3.2310,3.2340,3.2300,3.2310,46
2013-01-08,20:15:00,3.2310,3.2360,3.2310,3.2360,85
2013-01-08,20:20:00,3.2350,3.2380,3.2350,3.2350,54
2013-01-08,20:25:00,3.2350,3.2350,3.2310,3.2320,78
2013-01-08,20:30:00,3.2320,3.2380,3.2310,3.2340,432
2013-01-08,20:35:00,3.2340,3.2380,3.2340,3.2380,95
2013-01-08,20:40:00,3.2370,3.2390,3.2360,3.2370,49
2013-01-08,20:45:00,3.2370,3.2410,3.2370,3.2410,103
2013-01-08,20:50:00,3.2410,3.2420,3.2400,3.2410,98
2013-01-08,20:55:00,3.2400,3.2410,3.2350,3.2370,467
2013-01-08,21:00:00,3.2340,3.2340,3.2180,3.2270,1668
2013-01-08,21:05:00,3.2270,3.2330,3.2170,3.2190,748
2013-01-08,21:10:00,3.2190,3.2260,3.2180,3.2260,522
2013-01-08,21:15:00,3.2260,3.2330,3.2220,3.2310,339
2013-01-08,21:20:00,3.2300,3.2320,3.2290,3.2300,163
2013-01-08,21:25:00,3.2290,3.2290,3.2180,3.2190,763
2013-01-08,21:30:00,3.2190,3.2200,3.2110,3.2150,941
2013-01-08,21:35:00,3.2160,3.2170,3.2110,3.2150,439
2013-01-08,21:40:00,3.2140,3.2180,3.2110,3.2120,344
2013-01-08,21:45:00,3.2130,3.2220,3.2110,3.2200,382
2013-01-08,21:50:00,3.2190,3.2220,3.2160,3.2180,1066
2013-01-08,21:55:00,3.2180,3.2230,3.2160,3.2180,636
2013-01-08,22:00:00,3.2180,3.2300,3.2130,3.2240,1587
2013-01-08,22:05:00,3.2250,3.2350,3.2250,3.2290,654
2013-01-08,22:10:00,3.2290,3.2380,3.2260,3.2380,1265
2013-01-08,22:15:00,3.2370,3.2390,3.2330,3.2350,553
2013-01-08,22:20:00,3.2350,3.2370,3.2300,3.2330,388
2013-01-08,22:25:00,3.2320,3.2350,3.2310,3.2330,288
2013-01-08,22:30:00,3.2330,3.2350,3.2280,3.2310,740
2013-01-08,22:35:00,3.2300,3.2330,3.2260,3.2280,447
2013-01-08,22:40:00,3.2280,3.2290,3.2260,3.2270,298
2013-01-08,22:45:00,3.2270,3.2300,3.2250,3.2280,263
2013-01-08,22:50:00,3.2270,3.2330,3.2270,3.2310,464
2013-01-08,22:55:00,3.2310,3.2320,3.2260,3.2260,1247
2013-01-08,23:00:00,3.2270,3.2280,3.2210,3.2220,847
2013-01-08,23:05:00,3.2210,3.2210,3.2080,3.2210,2504
2013-01-08,23:10:00,3.2210,3.2210,3.2160,3.2180,358
2013-01-08,23:15:00,3.2180,3.2210,3.2140,3.2200,956
2013-01-08,23:20:00,3.2190,3.2290,3.2160,3.2270,946
2013-01-08,23:25:00,3.2270,3.2320,3.2220,3.2310,736
2013-01-08,23:30:00,3.2310,3.2310,3.2250,3.2260,1190
2013-01-08,23:35:00,3.2250,3.2300,3.2220,3.2230,408
2013-01-08,23:40:00,3.2230,3.2280,3.2140,3.2160,1674
2013-01-08,23:45:00,3.2150,3.2170,3.2010,3.2070,2550
2013-01-08,23:50:00,3.2070,3.2110,3.2050,3.2060,850
2013-01-08,23:55:00,3.2060,3.2190,3.2050,3.2150,1208
2013-01-09,00:00:00,3.2160,3.2220,3.2130,3.2200,626
2013-01-09,00:05:00,3.2190,3.2210,3.2150,3.2170,397
2013-01-09,00:10:00,3.2170,3.2200,3.2150,3.2190,559
2013-01-09,00:15:00,3.2190,3.2190,3.2070,3.2080,1190
2013-01-09,00:20:00,3.2090,3.2120,3.2060,3.2090,683
2013-01-09,00:25:00,3.2090,3.2220,3.2090,3.2220,731
2013-01-09,00:30:00,3.2220,3.2320,3.2210,3.2310,1974
2013-01-09,00:35:00,3.2320,3.2560,3.2320,3.2380,3153
2013-01-09,00:40:00,3.2370,3.2540,3.2370,3.2400,1761
2013-01-09,00:45:00,3.2410,3.2530,3.2410,3.2470,733
2013-01-09,00:50:00,3.2470,3.2520,3.2430,3.2460,424
2013-01-09,00:55:00,3.2460,3.2530,3.2420,3.2520,605
2013-01-09,01:00:00,3.2510,3.2710,3.2510,3.2660,2536
2013-01-09,01:05:00,3.2650,3.2670,3.2590,3.2630,1292
2013-01-09,01:10:00,3.2630,3.2630,3.2540,3.2580,679
2013-01-09,01:15:00,3.2590,3.2590,3.2510,3.2520,822
2013-01-09,01:20:00,3.2520,3.2530,3.2420,3.2450,778
2013-01-09,01:25:00,3.2450,3.2460,3.2410,3.2420,417
2013-01-09,01:30:00,3.2430,3.2430,3.2220,3.2310,1894
2013-01-09,01:35:00,3.2310,3.2320,3.2230,3.2250,1254
2013-01-09,01:40:00,3.2250,3.2290,3.2240,3.2250,182
2013-01-09,01:45:00,3.2260,3.2260,3.2170,3.2180,493
2013-01-09,01:50:00,3.2180,3.2250,3.2110,3.2240,1190
2013-01-09,01:55:00,3.2250,3.2250,3.2170,3.2200,257
2013-01-09,02:00:00,3.2190,3.2240,3.2130,3.2230,646
2013-01-09,02:05:00,3.2230,3.2240,3.2150,3.2170,464
2013-01-09,02:10:00,3.2170,3.2180,3.2100,3.2150,590
2013-01-09,02:15:00,3.2150,3.2160,3.2060,3.2120,987
2013-01-09,02:20:00,3.2130,3.2220,3.2110,3.2210,466
2013-01-09,02:25:00,3.2210,3.2220,3.2160,3.2170,391
2013-01-09,02:30:00,3.2170,3.2170,3.2070,3.2100,508
2013-01-09,02:35:00,3.2110,3.2170,3.2060,3.2140,538
2013-01-09,02:40:00,3.2150,3.2260,3.2150,3.2250,923
2013-01-09,02:45:00,3.2260,3.2270,3.2190,3.2190,459
2013-01-09,02:50:00,3.2180,3.2240,3.2130,3.2160,740
2013-01-09,02:55:00,3.2170,3.2220,3.2170,3.2210,372
2013-01-09,03:00:00,3.2210,3.2210,3.2110,3.2150,622
2013-01-09,03:05:00,3.2160,3.2170,3.2130,3.2170,315
2013-01-09,03:10:00,3.2160,3.2160,3.2100,3.2110,472
2013-01-09,03:15:00,3.2110,3.2120,3.2060,3.2070,901
2013-01-09,03:20:00,3.2060,3.2120,3.2040,3.2060,1233
2013-01-09,03:25:00,3.2050,3.2240,3.2040,3.2190,3878
2013-01-09,03:30:00,3.2190,3.2250,3.2170,3.2230,934
2013-01-09,03:35:00,3.2230,3.2280,3.2230,3.2270,254
2013-01-09,03:40:00,3.2260,3.2270,3.2230,3.2260,128
2013-01-09,03:45:00,3.2250,3.2260,3.2230,3.2230,67
2013-01-09,03:50:00,3.2230,3.2240,3.2230,3.2230,27
2013-01-09,03:55:00,3.2240,3.2240,3.2200,3.2220,105
2013-01-09,04:00:00,3.2220,3.2250,3.2220,3.2230,66
2013-01-09,04:05:00,3.2230,3.2280,3.2230,3.2280,108
2013-01-09,04:10:00,3.2280,3.2290,3.2270,3.2280,45
2013-01-09,04:15:00,3.2270,3.2290,3.2250,3.2250,105
2013-01-09,04:20:00,3.2250,3.2250,3.2230,3.2240,70
2013-01-09,04:25:00,3.2230,3.2260,3.2220,3.2240,87
2013-01-09,04:30:00,3.2230,3.2270,3.2220,3.2270,58
2013-01-09,04:35:00,3.2270,3.2290,3.2260,3.2290,102
2013-01-09,04:40:00,3.2280,3.2280,3.2250,3.2270,39
2013-01-09,04:45:00,3.2270,3.2290,3.2260,3.2280,61
2013-01-09,04:50:00,3.2270,3.2300,3.2260,3.2290,134
2013-01-09,04:55:00,3.2280,3.2290,3.2270,3.2280,101
2013-01-09,05:00:00,3.2280,3.2310,3.2270,3.2310,70
2013-01-09,05:05:00,3.2310,3.2320,3.2290,3.2290,43
2013-01-09,05:10:00,3.2310,3.2320,3.2300,3.2320,61
2013-01-09,05:15:00,3.2320,3.2320,3.2290,3.2320,82
2013-01-09,05:20:00,3.2320,3.2320,3.2300,3.2300,15
2013-01-09,05:25:00,3.2310,3.2310,3.2270,3.2270,62
2013-01-09,05:30:00,3.2270,3.2270,3.2180,3.2220,64
2013-01-09,05:35:00,3.2210,3.2230,3.2190,3.2190,39
2013-01-09,05:40:00,3.2190,3.2200,3.2190,3.2190,22
2013-01-09,05:45:00,3.2180,3.2180,3.2170,3.2170,31
2013-01-09,05:50:00,3.2180,3.2200,3.2180,3.2200,25
2013-01-09,05:55:00,3.2190,3.2200,3.2190,3.2190,26
2013-01-09,06:00:00,3.2190,3.2200,3.2190,3.2200,9
2013-01-09,06:05:00,3.2180,3.2200,3.2180,3.2190,45
2013-01-09,06:10:00,3.2180,3.2210,3.2170,3.2170,46
2013-01-09,07:00:00,3.2180,3.2200,3.2120,3.2200,13
2013-01-09,07:05:00,3.2200,3.2220,3.2200,3.2220,3
2013-01-09,07:10:00,3.2220,3.2220,3.2220,3.2220,1
2013-01-09,07:15:00,3.2230,3.2250,3.2210,3.2250,18
2013-01-09,07:25:00,3.2270,3.2270,3.2230,3.2230,15
2013-01-09,07:30:00,3.2240,3.2240,3.2200,3.2210,26
2013-01-09,07:50:00,3.2220,3.2220,3.2210,3.2210,3
2013-01-09,07:55:00,3.2220,3.2220,3.2220,3.2220,1
2013-01-09,08:00:00,3.2220,3.2220,3.2220,3.2220,3
2013-01-09,08:05:00,3.2210,3.2210,3.2170,3.2200,18
2013-01-09,08:10:00,3.2200,3.2230,3.2180,3.2190,35
2013-01-09,08:15:00,3.2210,3.2210,3.2200,3.2200,3
2013-01-09,08:40:00,3.2210,3.2210,3.2210,3.2210,3
2013-01-09,09:15:00,3.2170,3.2180,3.2020,3.2090,137
2013-01-09,09:20:00,3.2080,3.2110,3.2000,3.2000,193
2013-01-09,09:25:00,3.1990,3.2030,3.1970,3.1990,54
2013-01-09,09:30:00,3.1990,3.2030,3.1990,3.2020,9
2013-01-09,09:35:00,3.2020,3.2020,3.2000,3.2000,5
2013-01-09,09:40:00,3.2000,3.2000,3.2000,3.2000,3
2013-01-09,09:45:00,3.2010,3.2010,3.1990,3.1990,6
2013-01-09,09:50:00,3.2000,3.2000,3.1990,3.1990,4
2013-01-09,09:55:00,3.1990,3.2010,3.1970,3.1970,11
2013-01-09,10:00:00,3.1980,3.2010,3.1980,3.2010,2
2013-01-09,10:10:00,3.1990,3.1990,3.1980,3.1980,2
2013-01-09,10:15:00,3.1990,3.2010,3.1990,3.2000,5
2013-01-09,10:20:00,3.2010,3.2030,3.2010,3.2020,31
2013-01-09,10:25:00,3.2000,3.2000,3.1990,3.1990,4
2013-01-09,10:30:00,3.1980,3.1990,3.1960,3.1990,28
2013-01-09,10:35:00,3.1990,3.1990,3.1990,3.1990,1
2013-01-09,10:40:00,3.1990,3.1990,3.1970,3.1970,2
2013-01-09,10:50:00,3.1990,3.2000,3.1990,3.2000,6
2013-01-09,11:00:00,3.1980,3.1980,3.1980,3.1980,1
2013-01-09,11:05:00,3.1970,3.1990,3.1970,3.1990,2
2013-01-09,11:10:00,3.2000,3.2000,3.2000,3.2000,1
2013-01-09,11:15:00,3.1980,3.1980,3.1980,3.1980,1
2013-01-09,11:45:00,3.1990,3.1990,3.1980,3.1990,4
2013-01-09,11:50:00,3.1980,3.1980,3.1980,3.1980,1
2013-01-09,11:55:00,3.1970,3.1970,3.1960,3.1960,6
2013-01-09,12:00:00,3.1980,3.1980,3.1980,3.1980,1
2013-01-09,12:10:00,3.1960,3.1960,3.1960,3.1960,5
2013-01-09,12:15:00,3.1970,3.1970,3.1970,3.1970,4
2013-01-09,12:20:00,3.1970,3.1980,3.1970,3.1980,6
2013-01-09,12:25:00,3.1980,3.2000,3.1980,3.1990,20
2013-01-09,12:30:00,3.1990,3.1990,3.1950,3.1970,73
2013-01-09,12:35:00,3.1970,3.2000,3.1970,3.1970,46
2013-01-09,12:40:00,3.1970,3.1970,3.1950,3.1950,27
2013-01-09,12:45:00,3.1950,3.1970,3.1890,3.1890,206
2013-01-09,12:50:00,3.1900,3.1930,3.1900,3.1930,9
2013-01-09,12:55:00,3.1920,3.1920,3.1920,3.1920,3
2013-01-09,13:00:00,3.1930,3.1930,3.1920,3.1920,15
2013-01-09,13:05:00,3.1910,3.1910,3.1890,3.1900,27
2013-01-09,13:10:00,3.1900,3.1900,3.1890,3.1890,5
2013-01-09,13:15:00,3.1890,3.1890,3.1870,3.1870,29
2013-01-09,13:20:00,3.1870,3.1870,3.1870,3.1870,4
2013-01-09,13:25:00,3.1870,3.1870,3.1870,3.1870,2
2013-01-09,13:30:00,3.1860,3.1870,3.1860,3.1860,6
2013-01-09,13:35:00,3.1860,3.1860,3.1860,3.1860,27
2013-01-09,13:40:00,3.1870,3.1870,3.1850,3.1850,5
2013-01-09,13:45:00,3.1860,3.1900,3.1860,3.1900,45
2013-01-09,13:50:00,3.1900,3.1900,3.1900,3.1900,18
2013-01-09,13:55:00,3.1890,3.1890,3.1870,3.1890,22
2013-01-09,14:00:00,3.1890,3.1890,3.1860,3.1870,27
2013-01-09,14:05:00,3.1870,3.1870,3.1870,3.1870,5
2013-01-09,14:10:00,3.1870,3.1890,3.1870,3.1890,38
2013-01-09,14:15:00,3.1870,3.1880,3.1870,3.1870,5
2013-01-09,14:25:00,3.1870,3.1870,3.1870,3.1870,2
2013-01-09,14:30:00,3.1870,3.1890,3.1870,3.1870,31
2013-01-09,14:35:00,3.1880,3.1880,3.1880,3.1880,5
2013-01-09,14:40:00,3.1880,3.1880,3.1870,3.1870,7
2013-01-09,14:45:00,3.1870,3.1870,3.1850,3.1850,25
2013-01-09,14:50:00,3.1870,3.1880,3.1860,3.1860,24
2013-01-09,14:55:00,3.1870,3.1870,3.1870,3.1870,1
2013-01-09,15:00:00,3.1880,3.1880,3.1850,3.1850,9
2013-01-09,15:05:00,3.1850,3.1850,3.1780,3.1800,202
2013-01-09,15:10:00,3.1790,3.1800,3.1790,3.1800,14
2013-01-09,15:15:00,3.1790,3.1790,3.1790,3.1790,2
2013-01-09,15:20:00,3.1780,3.1780,3.1750,3.1780,192
2013-01-09,15:25:00,3.1770,3.1780,3.1740,3.1740,77
2013-01-09,15:30:00,3.1760,3.1780,3.1750,3.1770,30
2013-01-09,15:35:00,3.1780,3.1790,3.1780,3.1780,7
2013-01-09,15:40:00,3.1780,3.1780,3.1760,3.1770,12
2013-01-09,15:45:00,3.1760,3.1790,3.1750,3.1780,20
2013-01-09,15:50:00,3.1780,3.1800,3.1770,3.1800,11
2013-01-09,15:55:00,3.1790,3.1810,3.1790,3.1800,17
2013-01-09,16:00:00,3.1800,3.1810,3.1780,3.1810,10
2013-01-09,16:05:00,3.1800,3.1810,3.1800,3.1800,5
2013-01-09,16:10:00,3.1810,3.1870,3.1810,3.1870,25
2013-01-09,16:15:00,3.1880,3.1930,3.1880,3.1920,65
2013-01-09,16:20:00,3.1920,3.1920,3.1860,3.1920,161
2013-01-09,16:25:00,3.1930,3.1950,3.1910,3.1910,41
2013-01-09,16:30:00,3.1920,3.1960,3.1920,3.1950,113
2013-01-09,16:35:00,3.1970,3.2000,3.1940,3.1940,100
2013-01-09,16:40:00,3.1940,3.1990,3.1930,3.1950,60
2013-01-09,16:45:00,3.1940,3.1980,3.1940,3.1950,43
2013-01-09,16:50:00,3.1960,3.1980,3.1940,3.1950,25
2013-01-09,16:55:00,3.1960,3.1960,3.1910,3.1910,70
2013-01-09,17:00:00,3.1910,3.1940,3.1910,3.1940,38
2013-01-09,17:05:00,3.1930,3.1950,3.1930,3.1950,12
2013-01-09,17:10:00,3.1940,3.1950,3.1910,3.1910,45
2013-01-09,17:15:00,3.1910,3.1920,3.1910,3.1910,26
2013-01-09,17:20:00,3.1920,3.1920,3.1920,3.1920,1
2013-01-09,17:25:00,3.1920,3.1960,3.1920,3.1940,14
2013-01-09,17:30:00,3.1950,3.1950,3.1930,3.1940,21
2013-01-09,17:35:00,3.1930,3.1990,3.1930,3.1990,23
2013-01-09,17:40:00,3.1970,3.1990,3.1960,3.1980,37
2013-01-09,17:45:00,3.1980,3.1990,3.1980,3.1980,12
2013-01-09,17:50:00,3.1960,3.1980,3.1940,3.1970,58
2013-01-09,17:55:00,3.1970,3.1970,3.1910,3.1920,33
2013-01-09,18:00:00,3.1910,3.1930,3.1910,3.1920,15
2013-01-09,18:05:00,3.1920,3.1930,3.1850,3.1870,192
2013-01-09,18:10:00,3.1900,3.1920,3.1870,3.1890,153
2013-01-09,18:15:00,3.1890,3.1910,3.1890,3.1900,13
2013-01-09,18:20:00,3.1890,3.1890,3.1840,3.1870,77
2013-01-09,18:25:00,3.1860,3.1890,3.1800,3.1800,94
2013-01-09,18:30:00,3.1810,3.1860,3.1810,3.1860,18
2013-01-09,18:35:00,3.1850,3.1850,3.1780,3.1790,38
2013-01-09,18:40:00,3.1810,3.1850,3.1810,3.1810,63
2013-01-09,18:45:00,3.1810,3.1810,3.1800,3.1810,64
2013-01-09,18:50:00,3.1820,3.1820,3.1780,3.1800,59
2013-01-09,18:55:00,3.1830,3.1850,3.1790,3.1810,128
2013-01-09,19:00:00,3.1800,3.1810,3.1760,3.1800,101
2013-01-09,19:05:00,3.1800,3.1810,3.1790,3.1810,73
2013-01-09,19:10:00,3.1800,3.1810,3.1790,3.1810,11
2013-01-09,19:15:00,3.1810,3.1820,3.1800,3.1820,77
2013-01-09,19:20:00,3.1820,3.1820,3.1800,3.1820,93
2013-01-09,19:25:00,3.1820,3.1820,3.1770,3.1800,119
2013-01-09,19:30:00,3.1790,3.1820,3.1790,3.1820,123
2013-01-09,19:35:00,3.1810,3.1810,3.1760,3.1800,54
2013-01-09,19:40:00,3.1800,3.1830,3.1770,3.1780,333
2013-01-09,19:45:00,3.1780,3.1790,3.1710,3.1750,218
2013-01-09,19:50:00,3.1750,3.1750,3.1720,3.1720,48
2013-01-09,19:55:00,3.1730,3.1730,3.1710,3.1720,28
2013-01-09,20:00:00,3.1720,3.1740,3.1710,3.1710,66
2013-01-09,20:05:00,3.1730,3.1730,3.1710,3.1730,19
2013-01-09,20:10:00,3.1740,3.1750,3.1730,3.1750,56
2013-01-09,20:15:00,3.1760,3.1830,3.1720,3.1730,271
2013-01-09,20:20:00,3.1730,3.1780,3.1720,3.1750,257
2013-01-09,20:25:00,3.1750,3.1760,3.1700,3.1720,76
2013-01-09,20:30:00,3.1720,3.1720,3.1650,3.1650,347
2013-01-09,20:35:00,3.1650,3.1700,3.1650,3.1670,393
2013-01-09,20:40:00,3.1680,3.1740,3.1670,3.1720,297
2013-01-09,20:45:00,3.1730,3.1730,3.1670,3.1710,388
2013-01-09,20:50:00,3.1730,3.1810,3.1700,3.1790,710
2013-01-09,20:55:00,3.1800,3.1830,3.1720,3.1720,349
2013-01-09,21:00:00,3.1720,3.1770,3.1710,3.1760,172
2013-01-09,21:05:00,3.1770,3.1810,3.1760,3.1770,432
2013-01-09,21:10:00,3.1770,3.1780,3.1680,3.1720,577
2013-01-09,21:15:00,3.1720,3.1730,3.1700,3.1710,264
2013-01-09,21:20:00,3.1700,3.1710,3.1530,3.1620,1474
2013-01-09,21:25:00,3.1620,3.1630,3.1530,3.1600,978
2013-01-09,21:30:00,3.1600,3.1630,3.1550,3.1570,697
2013-01-09,21:35:00,3.1580,3.1610,3.1550,3.1580,234
2013-01-09,21:40:00,3.1580,3.1640,3.1580,3.1620,505
2013-01-09,21:45:00,3.1620,3.1680,3.1600,3.1640,533
2013-01-09,21:50:00,3.1630,3.1680,3.1580,3.1640,1097
2013-01-09,21:55:00,3.1630,3.1630,3.1540,3.1550,874
2013-01-09,22:00:00,3.1540,3.1610,3.1510,3.1560,1677
2013-01-09,22:05:00,3.1560,3.1600,3.1540,3.1580,491
2013-01-09,22:10:00,3.1580,3.1590,3.1410,3.1470,2431
2013-01-09,22:15:00,3.1470,3.1490,3.1440,3.1480,817
2013-01-09,22:20:00,3.1480,3.1490,3.1450,3.1480,436
2013-01-09,22:25:00,3.1480,3.1540,3.1470,3.1500,870
2013-01-09,22:30:00,3.1500,3.1600,3.1500,3.1560,933
2013-01-09,22:35:00,3.1570,3.1590,3.1530,3.1550,1008
2013-01-09,22:40:00,3.1540,3.1680,3.1530,3.1680,891
2013-01-09,22:45:00,3.1680,3.1690,3.1620,3.1670,625
2013-01-09,22:50:00,3.1660,3.1660,3.1590,3.1620,480
2013-01-09,22:55:00,3.1620,3.1720,3.1620,3.1720,615
2013-01-09,23:00:00,3.1710,3.1710,3.1600,3.1620,774
2013-01-09,23:05:00,3.1620,3.1650,3.1590,3.1590,765
2013-01-09,23:10:00,3.1590,3.1600,3.1530,3.1540,1065
2013-01-09,23:15:00,3.1540,3.1560,3.1480,3.1550,1657
2013-01-09,23:20:00,3.1540,3.1550,3.1430,3.1460,1352
2013-01-09,23:25:00,3.1460,3.1490,3.1420,3.1450,1140
2013-01-09,23:30:00,3.1450,3.1460,3.1280,3.1350,3440
2013-01-09,23:35:00,3.1350,3.1350,3.1280,3.1310,2044
2013-01-09,23:40:00,3.1300,3.1340,3.1250,3.1310,2868
2013-01-09,23:45:00,3.1310,3.1360,3.1270,3.1330,1640
2013-01-09,23:50:00,3.1340,3.1340,3.1290,3.1340,928
2013-01-09,23:55:00,3.1330,3.1350,3.1300,3.1340,677
2013-01-10,00:00:00,3.1330,3.1340,3.1240,3.1250,1726
2013-01-10,00:05:00,3.1250,3.1310,3.1240,3.1260,1302
2013-01-10,00:10:00,3.1260,3.1270,3.1180,3.1210,1573
2013-01-10,00:15:00,3.1220,3.1220,3.1160,3.1180,1276
2013-01-10,00:20:00,3.1180,3.1250,3.1130,3.1140,1145
2013-01-10,00:25:00,3.1130,3.1150,3.1020,3.1050,2897
2013-01-10,00:30:00,3.1060,3.1120,3.1040,3.1090,1345
2013-01-10,00:35:00,3.1080,3.1090,3.1020,3.1050,1480
2013-01-10,00:40:00,3.1050,3.1120,3.1040,3.1100,1052
2013-01-10,00:45:00,3.1110,3.1110,3.1050,3.1080,510
2013-01-10,00:50:00,3.1090,3.1150,3.1080,3.1110,697
2013-01-10,00:55:00,3.1110,3.1120,3.1090,3.1110,308
2013-01-10,01:00:00,3.1100,3.1130,3.1090,3.1110,326
2013-01-10,01:05:00,3.1110,3.1150,3.1090,3.1110,489
2013-01-10,01:10:00,3.1110,3.1120,3.1050,3.1070,880
2013-01-10,01:15:00,3.1070,3.1110,3.1060,3.1070,315
2013-01-10,01:20:00,3.1070,3.1070,3.1040,3.1050,348
2013-01-10,01:25:00,3.1050,3.1080,3.1040,3.1070,688
2013-01-10,01:30:00,3.1070,3.1110,3.0940,3.0940,1865
2013-01-10,01:35:00,3.0950,3.0970,3.0920,3.0930,1243
2013-01-10,01:40:00,3.0940,3.0950,3.0870,3.0910,2072
2013-01-10,01:45:00,3.0900,3.0950,3.0890,3.0920,954
2013-01-10,01:50:00,3.0910,3.0990,3.0900,3.0960,785
2013-01-10,01:55:00,3.0960,3.0970,3.0930,3.0960,291
2013-01-10,02:00:00,3.0950,3.0960,3.0920,3.0950,266
2013-01-10,02:05:00,3.0930,3.0970,3.0920,3.0960,356
2013-01-10,02:10:00,3.0960,3.0970,3.0900,3.0920,634
2013-01-10,02:15:00,3.0910,3.0940,3.0870,3.0940,695
2013-01-10,02:20:00,3.0940,3.0970,3.0920,3.0950,543
2013-01-10,02:25:00,3.0940,3.0960,3.0940,3.0960,222
2013-01-10,02:30:00,3.0950,3.1000,3.0950,3.0990,1012
2013-01-10,02:35:00,3.0990,3.1050,3.0960,3.1040,815
2013-01-10,02:40:00,3.1040,3.1050,3.1000,3.1030,472
2013-01-10,02:45:00,3.1040,3.1050,3.0990,3.0990,578
2013-01-10,02:50:00,3.0990,3.1050,3.0980,3.1050,444
2013-01-10,02:55:00,3.1050,3.1090,3.1050,3.1080,506
2013-01-10,03:00:00,3.1080,3.1150,3.1070,3.1130,1000
2013-01-10,03:05:00,3.1130,3.1190,3.1090,3.1180,807
2013-01-10,03:10:00,3.1180,3.1220,3.1160,3.1180,906
2013-01-10,03:15:00,3.1180,3.1200,3.1150,3.1180,470
2013-01-10,03:20:00,3.1180,3.1200,3.1140,3.1170,923
2013-01-10,03:25:00,3.1160,3.1220,3.1100,3.1130,3609
2013-01-10,03:30:00,3.1130,3.1140,3.1040,3.1060,1492
2013-01-10,03:35:00,3.1050,3.1080,3.1040,3.1070,209
2013-01-10,03:40:00,3.1070,3.1130,3.1070,3.1110,251
2013-01-10,03:45:00,3.1110,3.1160,3.1110,3.1150,164
2013-01-10,03:50:00,3.1150,3.1170,3.1140,3.1150,112
2013-01-10,03:55:00,3.1160,3.1180,3.1160,3.1180,76
2013-01-10,04:00:00,3.1190,3.1200,3.1170,3.1200,115
2013-01-10,04:05:00,3.1200,3.1200,3.1180,3.1180,115
2013-01-10,04:10:00,3.1190,3.1200,3.1180,3.1200,59
2013-01-10,04:15:00,3.1190,3.1240,3.1180,3.1230,230
2013-01-10,04:20:00,3.1230,3.1280,3.1220,3.1260,318
2013-01-10,04:25:00,3.1260,3.1300,3.1260,3.1280,255
2013-01-10,04:30:00,3.1280,3.1300,3.1260,3.1260,197
2013-01-10,04:35:00,3.1260,3.1280,3.1220,3.1260,210
2013-01-10,04:40:00,3.1260,3.1260,3.1250,3.1250,41
2013-01-10,04:45:00,3.1250,3.1250,3.1210,3.1220,136
2013-01-10,04:50:00,3.1220,3.1280,3.1220,3.1240,277
2013-01-10,04:55:00,3.1230,3.1250,3.1210,3.1210,178
2013-01-10,05:00:00,3.1220,3.1230,3.1210,3.1230,45
2013-01-10,05:05:00,3.1230,3.1290,3.1230,3.1280,87
2013-01-10,05:10:00,3.1270,3.1290,3.1270,3.1290,27
2013-01-10,05:15:00,3.1290,3.1300,3.1250,3.1250,67
2013-01-10,05:20:00,3.1250,3.1260,3.1250,3.1260,18
2013-01-10,05:25:00,3.1270,3.1270,3.1240,3.1270,22
2013-01-10,05:30:00,3.1250,3.1270,3.1130,3.1130,17
2013-01-10,05:35:00,3.1270,3.1280,3.1250,3.1270,57
2013-01-10,05:40:00,3.1270,3.1290,3.1260,3.1280,25
2013-01-10,05:45:00,3.1290,3.1320,3.1290,3.1310,93
2013-01-10,05:50:00,3.1300,3.1310,3.1300,3.1300,12
2013-01-10,05:55:00,3.1310,3.1340,3.1310,3.1320,19
2013-01-10,06:00:00,3.1320,3.1330,3.1310,3.1330,10
2013-01-10,06:05:00,3.1320,3.1340,3.1300,3.1310,28
2013-01-10,06:10:00,3.1320,3.1350,3.1290,3.1290,62
2013-01-10,07:00:00,3.1300,3.1350,3.1280,3.1340,40
2013-01-10,07:05:00,3.1310,3.1320,3.1180,3.1210,54
2013-01-10,07:10:00,3.1200,3.1200,3.1080,3.1140,69
2013-01-10,07:15:00,3.1140,3.1220,3.1140,3.1170,52
2013-01-10,07:20:00,3.1170,3.1210,3.1170,3.1210,28
2013-01-10,07:25:00,3.1220,3.1260,3.1220,3.1260,21
2013-01-10,07:30:00,3.1270,3.1290,3.1180,3.1220,43
2013-01-10,07:35:00,3.1210,3.1260,3.1210,3.1250,158
2013-01-10,07:40:00,3.1240,3.1240,3.1240,3.1240,9
2013-01-10,08:00:00,3.1260,3.1260,3.1260,3.1260,4
2013-01-10,08:05:00,3.1240,3.1240,3.1230,3.1230,3
2013-01-10,08:10:00,3.1240,3.1240,3.1230,3.1230,5
2013-01-10,08:15:00,3.1250,3.1260,3.1230,3.1230,4
2013-01-10,08:20:00,3.1250,3.1250,3.1250,3.1250,1
2013-01-10,08:25:00,3.1260,3.1270,3.1260,3.1270,2
2013-01-10,08:30:00,3.1280,3.1280,3.1260,3.1260,8
2013-01-10,08:35:00,3.1280,3.1340,3.1280,3.1340,72
2013-01-10,08:40:00,3.1300,3.1300,3.1300,3.1300,2
2013-01-10,08:45:00,3.1300,3.1300,3.1270,3.1280,3
2013-01-10,08:50:00,3.1280,3.1280,3.1280,3.1280,1
2013-01-10,09:00:00,3.1270,3.1270,3.1270,3.1270,7
2013-01-10,09:10:00,3.1270,3.1270,3.1270,3.1270,3
2013-01-10,09:15:00,3.1270,3.1300,3.1270,3.1300,8
2013-01-10,09:20:00,3.1300,3.1300,3.1300,3.1300,3
2013-01-10,09:30:00,3.1300,3.1300,3.1300,3.1300,1
2013-01-10,09:35:00,3.1290,3.1290,3.1290,3.1290,1
2013-01-10,09:40:00,3.1300,3.1320,3.1300,3.1320,24
2013-01-10,09:50:00,3.1290,3.1290,3.1270,3.1270,8
2013-01-10,09:55:00,3.1280,3.1280,3.1270,3.1270,4
2013-01-10,10:00:00,3.1280,3.1300,3.1270,3.1300,18
2013-01-10,10:15:00,3.1290,3.1300,3.1280,3.1300,9
2013-01-10,10:20:00,3.1300,3.1300,3.1280,3.1300,5
2013-01-10,10:25:00,3.1310,3.1330,3.1310,3.1330,8
2013-01-10,10:30:00,3.1340,3.1340,3.1340,3.1340,8
2013-01-10,10:35:00,3.1350,3.1350,3.1340,3.1340,13
2013-01-10,10:40:00,3.1350,3.1380,3.1350,3.1380,28
2013-01-10,10:50:00,3.1350,3.1350,3.1350,3.1350,1
2013-01-10,10:55:00,3.1340,3.1350,3.1340,3.1350,6
2013-01-10,11:00:00,3.1370,3.1370,3.1310,3.1310,7
2013-01-10,11:05:00,3.1350,3.1350,3.1350,3.1350,1
2013-01-10,11:10:00,3.1360,3.1380,3.1360,3.1380,14
2013-01-10,11:20:00,3.1360,3.1400,3.1360,3.1400,43
2013-01-10,11:25:00,3.1390,3.1410,3.1380,3.1380,31
2013-01-10,11:30:00,3.1340,3.1340,3.1330,3.1330,2
2013-01-10,11:35:00,3.1340,3.1350,3.1340,3.1350,10
2013-01-10,11:40:00,3.1340,3.1350,3.1340,3.1350,5
2013-01-10,11:45:00,3.1340,3.1390,3.1330,3.1390,17
2013-01-10,11:50:00,3.1330,3.1340,3.1330,3.1330,6
2013-01-10,11:55:00,3.1330,3.1330,3.1320,3.1320,5
2013-01-10,12:00:00,3.1310,3.1310,3.1310,3.1310,4
2013-01-10,12:05:00,3.1310,3.1320,3.1310,3.1320,4
2013-01-10,12:10:00,3.1310,3.1310,3.1300,3.1310,5
2013-01-10,12:15:00,3.1310,3.1310,3.1310,3.1310,2
2013-01-10,12:20:00,3.1310,3.1320,3.1310,3.1320,2
2013-01-10,12:25:00,3.1330,3.1350,3.1330,3.1350,38
2013-01-10,12:30:00,3.1350,3.1350,3.1310,3.1320,123
2013-01-10,12:35:00,3.1330,3.1330,3.1320,3.1320,2
2013-01-10,12:40:00,3.1340,3.1390,3.1340,3.1390,14
2013-01-10,12:45:00,3.1370,3.1380,3.1360,3.1370,22
2013-01-10,12:50:00,3.1390,3.1400,3.1390,3.1390,15
2013-01-10,13:00:00,3.1380,3.1380,3.1380,3.1380,2
2013-01-10,13:05:00,3.1380,3.1410,3.1370,3.1410,24
2013-01-10,13:10:00,3.1410,3.1410,3.1410,3.1410,7
2013-01-10,13:15:00,3.1400,3.1400,3.1380,3.1380,2
2013-01-10,13:30:00,3.1380,3.1380,3.1350,3.1360,13
2013-01-10,13:35:00,3.1360,3.1360,3.1310,3.1310,21
2013-01-10,13:40:00,3.1320,3.1340,3.1320,3.1340,3
2013-01-10,13:45:00,3.1350,3.1350,3.1320,3.1330,9
2013-01-10,13:50:00,3.1330,3.1360,3.1330,3.1360,27
2013-01-10,13:55:00,3.1360,3.1360,3.1360,3.1360,5
2013-01-10,14:00:00,3.1360,3.1360,3.1360,3.1360,4
2013-01-10,14:05:00,3.1350,3.1350,3.1330,3.1330,26
2013-01-10,14:10:00,3.1330,3.1330,3.1310,3.1320,33
2013-01-10,14:15:00,3.1320,3.1330,3.1300,3.1310,10
2013-01-10,14:20:00,3.1320,3.1330,3.1320,3.1330,4
2013-01-10,14:25:00,3.1330,3.1330,3.1320,3.1330,5
2013-01-10,14:30:00,3.1340,3.1380,3.1340,3.1380,16
2013-01-10,14:35:00,3.1380,3.1380,3.1360,3.1370,4
2013-01-10,14:40:00,3.1360,3.1380,3.1360,3.1370,3
2013-01-10,14:45:00,3.1370,3.1370,3.1350,3.1350,6
2013-01-10,14:50:00,3.1360,3.1380,3.1360,3.1360,11
2013-01-10,14:55:00,3.1360,3.1400,3.1360,3.1400,11
2013-01-10,15:00:00,3.1350,3.1360,3.1330,3.1330,57
2013-01-10,15:05:00,3.1320,3.1320,3.1310,3.1310,7
2013-01-10,15:10:00,3.1310,3.1310,3.1300,3.1300,10
2013-01-10,15:15:00,3.1300,3.1300,3.1300,3.1300,7
2013-01-10,15:20:00,3.1290,3.1310,3.1290,3.1310,3
2013-01-10,15:25:00,3.1300,3.1300,3.1290,3.1290,3
2013-01-10,15:30:00,3.1280,3.1300,3.1270,3.1270,20
2013-01-10,15:35:00,3.1260,3.1260,3.1250,3.1250,23
2013-01-10,15:40:00,3.1250,3.1270,3.1250,3.1250,22
2013-01-10,15:45:00,3.1270,3.1270,3.1260,3.1260,4
2013-01-10,15:50:00,3.1270,3.1270,3.1240,3.1270,21
2013-01-10,15:55:00,3.1240,3.1240,3.1240,3.1240,3
2013-01-10,16:00:00,3.1260,3.1310,3.1260,3.1310,61
2013-01-10,16:05:00,3.1310,3.1310,3.1300,3.1310,57
2013-01-10,16:10:00,3.1310,3.1470,3.1310,3.1450,329
2013-01-10,16:15:00,3.1450,3.1460,3.1390,3.1390,27
2013-01-10,16:20:00,3.1380,3.1410,3.1370,3.1370,39
2013-01-10,16:25:00,3.1380,3.1380,3.1340,3.1360,37
2013-01-10,16:30:00,3.1360,3.1390,3.1360,3.1380,124
2013-01-10,16:35:00,3.1370,3.1400,3.1360,3.1360,97
2013-01-10,16:40:00,3.1370,3.1370,3.1350,3.1350,51
2013-01-10,16:45:00,3.1360,3.1400,3.1350,3.1390,180
2013-01-10,16:50:00,3.1380,3.1410,3.1380,3.1400,116
2013-01-10,16:55:00,3.1400,3.1400,3.1400,3.1400,9
2013-01-10,17:00:00,3.1390,3.1400,3.1370,3.1380,57
2013-01-10,17:05:00,3.1390,3.1400,3.1370,3.1370,38
2013-01-10,17:10:00,3.1400,3.1400,3.1370,3.1380,35
2013-01-10,17:15:00,3.1390,3.1400,3.1350,3.1370,55
2013-01-10,17:20:00,3.1380,3.1410,3.1370,3.1400,71
2013-01-10,17:25:00,3.1400,3.1410,3.1340,3.1340,46
2013-01-10,17:30:00,3.1340,3.1370,3.1310,3.1340,53
2013-01-10,17:35:00,3.1350,3.1370,3.1350,3.1360,19
2013-01-10,17:40:00,3.1360,3.1380,3.1350,3.1350,27
2013-01-10,17:45:00,3.1360,3.1360,3.1330,3.1340,46
2013-01-10,17:50:00,3.1350,3.1370,3.1350,3.1360,26
2013-01-10,17:55:00,3.1360,3.1390,3.1350,3.1370,66
2013-01-10,18:00:00,3.1370,3.1400,3.1360,3.1380,41
2013-01-10,18:05:00,3.1400,3.1400,3.1380,3.1390,20
2013-01-10,18:10:00,3.1390,3.1410,3.1390,3.1410,19
2013-01-10,18:15:00,3.1390,3.1410,3.1390,3.1390,63
2013-01-10,18:20:00,3.1400,3.1420,3.1390,3.1420,38
2013-01-10,18:25:00,3.1410,3.1470,3.1400,3.1460,125
2013-01-10,18:30:00,3.1450,3.1470,3.1440,3.1470,97
2013-01-10,18:35:00,3.1460,3.1470,3.1460,3.1470,75
2013-01-10,18:40:00,3.1470,3.1470,3.1450,3.1470,27
2013-01-10,18:45:00,3.1460,3.1460,3.1440,3.1450,26
2013-01-10,18:50:00,3.1440,3.1460,3.1440,3.1460,42
2013-01-10,18:55:00,3.1450,3.1470,3.1440,3.1450,47
2013-01-10,19:00:00,3.1430,3.1450,3.1420,3.1450,26
2013-01-10,19:05:00,3.1440,3.1460,3.1430,3.1460,38
2013-01-10,19:10:00,3.1460,3.1470,3.1460,3.1470,34
2013-01-10,19:15:00,3.1460,3.1470,3.1450,3.1470,106
2013-01-10,19:20:00,3.1470,3.1500,3.1470,3.1490,137
2013-01-10,19:25:00,3.1490,3.1500,3.1490,3.1500,29
2013-01-10,19:30:00,3.1500,3.1540,3.1490,3.1510,128
2013-01-10,19:35:00,3.1510,3.1530,3.1460,3.1470,89
2013-01-10,19:40:00,3.1470,3.1490,3.1450,3.1470,42
2013-01-10,19:45:00,3.1460,3.1460,3.1390,3.1440,181
2013-01-10,19:50:00,3.1420,3.1510,3.1410,3.1510,64
2013-01-10,19:55:00,3.1500,3.1560,3.1500,3.1560,361
2013-01-10,20:00:00,3.1560,3.1570,3.1530,3.1560,66
2013-01-10,20:05:00,3.1560,3.1560,3.1530,3.1530,16
2013-01-10,20:10:00,3.1540,3.1570,3.1530,3.1530,90
2013-01-10,20:15:00,3.1530,3.1530,3.1470,3.1470,123
2013-01-10,20:20:00,3.1480,3.1540,3.1480,3.1530,61
2013-01-10,20:25:00,3.1530,3.1560,3.1520,3.1550,97
2013-01-10,20:30:00,3.1550,3.1550,3.1540,3.1550,88
2013-01-10,20:35:00,3.1560,3.1610,3.1550,3.1570,232
2013-01-10,20:40:00,3.1570,3.1570,3.1490,3.1530,126
2013-01-10,20:45:00,3.1530,3.1560,3.1510,3.1520,79
2013-01-10,20:50:00,3.1500,3.1540,3.1500,3.1520,69
2013-01-10,20:55:00,3.1530,3.1530,3.1310,3.1350,714
2013-01-10,21:00:00,3.1350,3.1350,3.1260,3.1320,356
2013-01-10,21:05:00,3.1320,3.1410,3.1310,3.1400,275
2013-01-10,21:10:00,3.1410,3.1410,3.1310,3.1340,265
2013-01-10,21:15:00,3.1350,3.1400,3.1300,3.1360,285
2013-01-10,21:20:00,3.1380,3.1400,3.1370,3.1390,176
2013-01-10,21:25:00,3.1390,3.1410,3.1350,3.1400,249
2013-01-10,21:30:00,3.1410,3.1410,3.1340,3.1360,236
2013-01-10,21:35:00,3.1350,3.1370,3.1320,3.1330,417
2013-01-10,21:40:00,3.1330,3.1330,3.1220,3.1250,1144
2013-01-10,21:45:00,3.1240,3.1270,3.1220,3.1270,558
2013-01-10,21:50:00,3.1260,3.1330,3.1240,3.1330,402
2013-01-10,21:55:00,3.1340,3.1390,3.1320,3.1360,602
2013-01-10,22:00:00,3.1360,3.1460,3.1350,3.1360,1429
2013-01-10,22:05:00,3.1350,3.1380,3.1290,3.1330,1207
2013-01-10,22:10:00,3.1330,3.1340,3.1280,3.1320,332
2013-01-10,22:15:00,3.1320,3.1420,3.1310,3.1320,665
2013-01-10,22:20:00,3.1310,3.1350,3.1300,3.1340,296
2013-01-10,22:25:00,3.1330,3.1370,3.1330,3.1360,152
2013-01-10,22:30:00,3.1370,3.1370,3.1310,3.1330,425
2013-01-10,22:35:00,3.1330,3.1410,3.1330,3.1400,543
2013-01-10,22:40:00,3.1410,3.1500,3.1410,3.1440,829
2013-01-10,22:45:00,3.1430,3.1530,3.1400,3.1490,1001
2013-01-10,22:50:00,3.1490,3.1490,3.1410,3.1450,483
2013-01-10,22:55:00,3.1460,3.1490,3.1460,3.1490,416
2013-01-10,23:00:00,3.1480,3.1490,3.1440,3.1460,323
2013-01-10,23:05:00,3.1450,3.1530,3.1450,3.1510,731
2013-01-10,23:10:00,3.1510,3.1520,3.1470,3.1500,488
2013-01-10,23:15:00,3.1500,3.1520,3.1450,3.1520,580
2013-01-10,23:20:00,3.1520,3.1580,3.1510,3.1570,1329
2013-01-10,23:25:00,3.1560,3.1650,3.1550,3.1630,1761
2013-01-10,23:30:00,3.1640,3.2040,3.1640,3.1710,11253
2013-01-10,23:35:00,3.1720,3.1770,3.1660,3.1740,3048
2013-01-10,23:40:00,3.1750,3.1820,3.1710,3.1710,1241
2013-01-10,23:45:00,3.1700,3.1780,3.1660,3.1780,1713
2013-01-10,23:50:00,3.1780,3.1830,3.1720,3.1780,830
2013-01-10,23:55:00,3.1780,3.1850,3.1730,3.1830,932
2013-01-11,00:00:00,3.1840,3.1930,3.1770,3.1890,1866
2013-01-11,00:05:00,3.1880,3.1940,3.1860,3.1880,834
2013-01-11,00:10:00,3.1890,3.2030,3.1880,3.1960,2318
2013-01-11,00:15:00,3.1970,3.2090,3.1950,3.1960,2524
2013-01-11,00:20:00,3.1960,3.2030,3.1790,3.1830,1695
2013-01-11,00:25:00,3.1830,3.2050,3.1800,3.1930,1994
2013-01-11,00:30:00,3.1920,3.2070,3.1890,3.2040,2861
2013-01-11,00:35:00,3.2040,3.2100,3.1890,3.1910,4880
2013-01-11,00:40:00,3.1910,3.2000,3.1890,3.1970,864
2013-01-11,00:45:00,3.1980,3.2010,3.1910,3.1960,537
2013-01-11,00:50:00,3.1960,3.2030,3.1930,3.2020,605
2013-01-11,00:55:00,3.2020,3.2110,3.2010,3.2080,2076
2013-01-11,01:00:00,3.2080,3.2090,3.1980,3.2030,940
2013-01-11,01:05:00,3.2020,3.2070,3.1980,3.1990,458
2013-01-11,01:10:00,3.1990,3.2010,3.1970,3.1990,235
2013-01-11,01:15:00,3.2000,3.2010,3.1960,3.1980,565
2013-01-11,01:20:00,3.1980,3.2010,3.1960,3.1970,539
2013-01-11,01:25:00,3.1970,3.1980,3.1810,3.1810,1872
2013-01-11,01:30:00,3.1810,3.1820,3.1730,3.1770,1714
2013-01-11,01:35:00,3.1770,3.1820,3.1720,3.1720,523
2013-01-11,01:40:00,3.1730,3.1780,3.1710,3.1770,771
2013-01-11,01:45:00,3.1780,3.1800,3.1720,3.1790,529
2013-01-11,01:50:00,3.1790,3.1840,3.1780,3.1780,507
2013-01-11,01:55:00,3.1780,3.1790,3.1730,3.1740,476
2013-01-11,02:00:00,3.1750,3.1800,3.1750,3.1780,325
2013-01-11,02:05:00,3.1770,3.1780,3.1710,3.1770,419
2013-01-11,02:10:00,3.1760,3.1800,3.1750,3.1800,331
2013-01-11,02:15:00,3.1800,3.1860,3.1790,3.1840,567
2013-01-11,02:20:00,3.1840,3.1890,3.1810,3.1890,312
2013-01-11,02:25:00,3.1890,3.1920,3.1750,3.1760,635
2013-01-11,02:30:00,3.1760,3.1760,3.1700,3.1740,783
2013-01-11,02:35:00,3.1740,3.1800,3.1720,3.1800,220
2013-01-11,02:40:00,3.1800,3.1840,3.1770,3.1840,407
2013-01-11,02:45:00,3.1850,3.1890,3.1790,3.1890,368
2013-01-11,02:50:00,3.1890,3.1920,3.1820,3.1840,404
2013-01-11,02:55:00,3.1840,3.1950,3.1840,3.1890,666
2013-01-11,03:00:00,3.1890,3.1980,3.1890,3.1960,976
2013-01-11,03:05:00,3.1970,3.1980,3.1880,3.1970,796
2013-01-11,03:10:00,3.1960,3.1970,3.1850,3.1900,928
2013-01-11,03:15:00,3.1900,3.1970,3.1830,3.1850,1228
2013-01-11,03:20:00,3.1860,3.1940,3.1850,3.1920,747
2013-01-11,03:25:00,3.1910,3.1970,3.1880,3.1940,3955
2013-01-11,03:30:00,3.1930,3.1950,3.1910,3.1910,758
2013-01-11,03:35:00,3.1910,3.1940,3.1910,3.1920,102
2013-01-11,03:40:00,3.1920,3.1920,3.1880,3.1890,210
2013-01-11,03:45:00,3.1890,3.1900,3.1890,3.1890,159
2013-01-11,03:50:00,3.1900,3.1910,3.1890,3.1900,46
2013-01-11,03:55:00,3.1910,3.1930,3.1900,3.1920,171
2013-01-11,04:00:00,3.1910,3.1940,3.1890,3.1900,179
2013-01-11,04:05:00,3.1900,3.1920,3.1870,3.1900,204
2013-01-11,04:10:00,3.1910,3.1910,3.1890,3.1900,61
2013-01-11,04:15:00,3.1890,3.1890,3.1860,3.1870,125
2013-01-11,04:20:00,3.1870,3.1890,3.1860,3.1890,137
2013-01-11,04:25:00,3.1900,3.1970,3.1890,3.1970,279
2013-01-11,04:30:00,3.1960,3.1960,3.1930,3.1950,59
2013-01-11,04:35:00,3.1940,3.1960,3.1910,3.1910,107
2013-01-11,04:40:00,3.1900,3.1910,3.1890,3.1890,28
2013-01-11,04:45:00,3.1900,3.1920,3.1900,3.1910,33
2013-01-11,04:50:00,3.1910,3.1920,3.1890,3.1910,106
2013-01-11,04:55:00,3.1900,3.1930,3.1890,3.1900,146
2013-01-11,05:00:00,3.1890,3.1930,3.1880,3.1930,99
2013-01-11,05:05:00,3.1930,3.1930,3.1920,3.1920,39
2013-01-11,05:10:00,3.1920,3.1940,3.1910,3.1910,82
2013-01-11,05:15:00,3.1910,3.1920,3.1900,3.1910,59
2013-01-11,05:20:00,3.1900,3.1920,3.1890,3.1890,105
2013-01-11,05:25:00,3.1900,3.1930,3.1900,3.1910,31
2013-01-11,05:30:00,3.1920,3.1930,3.1890,3.1890,102
2013-01-11,05:35:00,3.1900,3.1910,3.1900,3.1900,25
2013-01-11,05:40:00,3.1910,3.1930,3.1900,3.1920,91
2013-01-11,05:45:00,3.1900,3.1930,3.1900,3.1930,11
2013-01-11,05:50:00,3.1890,3.1910,3.1890,3.1900,19
2013-01-11,05:55:00,3.1890,3.1900,3.1880,3.1880,15
2013-01-11,06:00:00,3.1880,3.1900,3.1880,3.1880,40
2013-01-11,06:05:00,3.1900,3.1920,3.1890,3.1910,58
2013-01-11,06:10:00,3.1920,3.1940,3.1900,3.1920,88
2013-01-11,07:00:00,3.1930,3.2010,3.1930,3.1940,102
2013-01-11,07:05:00,3.1940,3.1940,3.1940,3.1940,12
2013-01-11,07:10:00,3.1950,3.1990,3.1950,3.1960,37
2013-01-11,07:15:00,3.1960,3.1960,3.1910,3.1930,24
2013-01-11,07:20:00,3.1920,3.1960,3.1880,3.1880,21
2013-01-11,07:25:00,3.1900,3.1900,3.1900,3.1900,1
2013-01-11,07:35:00,3.1900,3.1900,3.1900,3.1900,2
2013-01-11,07:40:00,3.1900,3.1920,3.1890,3.1890,23
2013-01-11,07:45:00,3.1890,3.1900,3.1890,3.1900,9
2013-01-11,07:50:00,3.1870,3.1870,3.1830,3.1830,15
2013-01-11,08:00:00,3.1830,3.1840,3.1830,3.1830,13
2013-01-11,08:05:00,3.1810,3.1830,3.1780,3.1830,37
2013-01-11,08:10:00,3.1800,3.1800,3.1780,3.1790,5
2013-01-11,08:15:00,3.1810,3.1810,3.1810,3.1810,1
2013-01-11,08:20:00,3.1810,3.1810,3.1810,3.1810,2
2013-01-11,08:25:00,3.1810,3.1820,3.1810,3.1820,6
2013-01-11,08:30:00,3.1820,3.1820,3.1820,3.1820,2
2013-01-11,08:35:00,3.1820,3.1820,3.1820,3.1820,1
2013-01-11,08:40:00,3.1820,3.1820,3.1820,3.1820,1
2013-01-11,08:45:00,3.1820,3.1820,3.1820,3.1820,1
2013-01-11,08:50:00,3.1820,3.1820,3.1820,3.1820,1
2013-01-11,09:00:00,3.1830,3.1850,3.1820,3.1840,25
2013-01-11,09:05:00,3.1830,3.1840,3.1830,3.1840,3
2013-01-11,09:15:00,3.1830,3.1830,3.1820,3.1820,15
2013-01-11,09:20:00,3.1820,3.1820,3.1820,3.1820,1
2013-01-11,09:25:00,3.1810,3.1810,3.1810,3.1810,2
2013-01-11,09:30:00,3.1830,3.1830,3.1830,3.1830,2
2013-01-11,09:50:00,3.1810,3.1810,3.1810,3.1810,1
2013-01-11,09:55:00,3.1820,3.1820,3.1800,3.1800,2
2013-01-11,10:00:00,3.1810,3.1810,3.1790,3.1790,3
2013-01-11,10:10:00,3.1820,3.1830,3.1820,3.1830,8
2013-01-11,10:15:00,3.1840,3.1860,3.1840,3.1860,13
2013-01-11,10:20:00,3.1850,3.1850,3.1840,3.1840,7
2013-01-11,10:25:00,3.1850,3.1920,3.1850,3.1910,81
2013-01-11,10:30:00,3.1910,3.1930,3.1910,3.1930,6
2013-01-11,10:35:00,3.1890,3.1890,3.1860,3.1860,25
2013-01-11,10:40:00,3.1850,3.1860,3.1850,3.1860,2
2013-01-11,10:45:00,3.1850,3.1850,3.1850,3.1850,3
2013-01-11,10:50:00,3.1850,3.1880,3.1850,3.1880,8
2013-01-11,10:55:00,3.1880,3.1880,3.1880,3.1880,1
2013-01-11,11:00:00,3.1880,3.1880,3.1880,3.1880,1
2013-01-11,11:05:00,3.1870,3.1930,3.1870,3.1930,3
2013-01-11,11:10:00,3.1870,3.1870,3.1870,3.1870,7
2013-01-11,11:15:00,3.1860,3.1900,3.1860,3.1900,7
2013-01-11,11:20:00,3.1890,3.1900,3.1860,3.1900,10
2013-01-11,11:25:00,3.1880,3.1880,3.1880,3.1880,1
2013-01-11,11:30:00,3.1860,3.1860,3.1860,3.1860,1
2013-01-11,11:35:00,3.1870,3.1930,3.1870,3.1930,15
2013-01-11,11:40:00,3.1870,3.1880,3.1870,3.1880,5
2013-01-11,11:45:00,3.1900,3.1930,3.1880,3.1900,18
2013-01-11,11:50:00,3.1890,3.1910,3.1890,3.1900,13
2013-01-11,11:55:00,3.1910,3.1930,3.1910,3.1920,10
2013-01-11,12:00:00,3.1910,3.1930,3.1910,3.1930,5
2013-01-11,12:10:00,3.1940,3.1940,3.1930,3.1930,3
2013-01-11,12:15:00,3.1930,3.1930,3.1880,3.1920,8
2013-01-11,12:25:00,3.1890,3.1890,3.1890,3.1890,1
2013-01-11,12:30:00,3.1900,3.1920,3.1870,3.1870,10
2013-01-11,12:35:00,3.1870,3.1870,3.1840,3.1850,13
2013-01-11,12:40:00,3.1850,3.1850,3.1840,3.1850,9
2013-01-11,12:45:00,3.1850,3.1850,3.1840,3.1840,14
2013-01-11,12:50:00,3.1850,3.1850,3.1840,3.1840,60
2013-01-11,12:55:00,3.1840,3.1850,3.1840,3.1850,4
2013-01-11,13:00:00,3.1840,3.1890,3.1840,3.1890,50
2013-01-11,13:05:00,3.1890,3.1890,3.1880,3.1890,17
2013-01-11,13:10:00,3.1890,3.1890,3.1890,3.1890,34
2013-01-11,13:15:00,3.1900,3.1920,3.1890,3.1920,11
2013-01-11,13:20:00,3.1890,3.1900,3.1890,3.1890,14
2013-01-11,13:25:00,3.1910,3.1920,3.1910,3.1910,14
2013-01-11,13:30:00,3.1890,3.1900,3.1890,3.1900,14
2013-01-11,13:35:00,3.1920,3.1920,3.1920,3.1920,1
2013-01-11,13:40:00,3.1920,3.1920,3.1890,3.1900,12
2013-01-11,13:45:00,3.1900,3.1930,3.1900,3.1930,10
2013-01-11,13:50:00,3.1910,3.1910,3.1910,3.1910,1
2013-01-11,13:55:00,3.1910,3.1920,3.1910,3.1920,3
2013-01-11,14:00:00,3.1920,3.1930,3.1910,3.1930,26
2013-01-11,14:05:00,3.1920,3.1940,3.1900,3.1940,12
2013-01-11,14:10:00,3.1940,3.1950,3.1920,3.1940,55
2013-01-11,14:15:00,3.1940,3.2010,3.1940,3.2010,87
2013-01-11,14:20:00,3.2010,3.2010,3.2000,3.2010,46
2013-01-11,14:25:00,3.2010,3.2010,3.2000,3.2000,3
2013-01-11,14:30:00,3.2000,3.2030,3.2000,3.2030,23
2013-01-11,14:35:00,3.2030,3.2030,3.2010,3.2030,30
2013-01-11,14:40:00,3.2020,3.2040,3.2020,3.2020,12
2013-01-11,14:45:00,3.2010,3.2010,3.2010,3.2010,20
2013-01-11,14:50:00,3.2010,3.2010,3.2000,3.2000,23
2013-01-11,14:55:00,3.2000,3.2000,3.1980,3.1980,12
2013-01-11,15:00:00,3.1990,3.1990,3.1970,3.1970,8
2013-01-11,15:05:00,3.1970,3.2000,3.1970,3.1970,12
2013-01-11,15:10:00,3.1970,3.1980,3.1970,3.1980,2
2013-01-11,15:15:00,3.1980,3.1990,3.1980,3.1980,12
2013-01-11,15:20:00,3.1970,3.2000,3.1970,3.2000,4
2013-01-11,15:25:00,3.1990,3.2010,3.1990,3.2010,8
2013-01-11,15:30:00,3.2010,3.2020,3.2010,3.2010,16
2013-01-11,15:35:00,3.2010,3.2020,3.2000,3.2010,5
2013-01-11,15:40:00,3.2010,3.2020,3.2010,3.2010,5
2013-01-11,15:45:00,3.2010,3.2010,3.2010,3.2010,2
2013-01-11,15:50:00,3.1990,3.2010,3.1990,3.2010,7
2013-01-11,15:55:00,3.2000,3.2020,3.1990,3.1990,5
2013-01-11,16:00:00,3.1990,3.1990,3.1990,3.1990,13
2013-01-11,16:05:00,3.1990,3.1990,3.1980,3.1980,8
2013-01-11,16:10:00,3.1980,3.1980,3.1970,3.1970,24
2013-01-11,16:15:00,3.1980,3.1980,3.1970,3.1970,13
2013-01-11,16:20:00,3.1970,3.1980,3.1970,3.1980,13
2013-01-11,16:25:00,3.1990,3.2000,3.1970,3.1980,56
2013-01-11,16:30:00,3.2020,3.2090,3.2020,3.2080,43
2013-01-11,16:35:00,3.2080,3.2170,3.2080,3.2150,269
2013-01-11,16:40:00,3.2160,3.2160,3.2130,3.2150,38
2013-01-11,16:45:00,3.2160,3.2160,3.2130,3.2140,42
2013-01-11,16:50:00,3.2150,3.2180,3.2150,3.2180,56
2013-01-11,16:55:00,3.2180,3.2200,3.2180,3.2180,329
2013-01-11,17:00:00,3.2170,3.2200,3.2170,3.2200,22
2013-01-11,17:05:00,3.2200,3.2200,3.2180,3.2180,20
2013-01-11,17:10:00,3.2180,3.2200,3.2170,3.2200,111
2013-01-11,17:15:00,3.2190,3.2190,3.2170,3.2190,39
2013-01-11,17:20:00,3.2190,3.2190,3.2180,3.2180,17
2013-01-11,17:25:00,3.2190,3.2300,3.2190,3.2300,236
2013-01-11,17:30:00,3.2300,3.2300,3.2250,3.2270,78
2013-01-11,17:35:00,3.2270,3.2280,3.2250,3.2270,15
2013-01-11,17:40:00,3.2270,3.2290,3.2260,3.2280,57
2013-01-11,17:45:00,3.2280,3.2290,3.2280,3.2290,31
2013-01-11,17:50:00,3.2290,3.2300,3.2270,3.2280,64
2013-01-11,17:55:00,3.2270,3.2270,3.2250,3.2250,13
2013-01-11,18:00:00,3.2250,3.2280,3.2250,3.2250,86
2013-01-11,18:05:00,3.2240,3.2270,3.2240,3.2270,22
2013-01-11,18:10:00,3.2270,3.2280,3.2240,3.2270,13
2013-01-11,18:15:00,3.2260,3.2270,3.2240,3.2270,11
2013-01-11,18:20:00,3.2250,3.2260,3.2240,3.2250,25
2013-01-11,18:25:00,3.2240,3.2250,3.2240,3.2240,22
2013-01-11,18:30:00,3.2240,3.2250,3.2240,3.2240,18
2013-01-11,18:35:00,3.2240,3.2250,3.2240,3.2240,40
2013-01-11,18:40:00,3.2250,3.2250,3.2240,3.2240,12
2013-01-11,18:45:00,3.2240,3.2280,3.2240,3.2260,71
2013-01-11,18:50:00,3.2280,3.2330,3.2280,3.2330,89
2013-01-11,18:55:00,3.2310,3.2350,3.2310,3.2330,63
2013-01-11,19:00:00,3.2330,3.2400,3.2330,3.2400,239
2013-01-11,19:05:00,3.2400,3.2480,3.2380,3.2480,243
2013-01-11,19:10:00,3.2490,3.2550,3.2480,3.2520,240
2013-01-11,19:15:00,3.2530,3.2600,3.2530,3.2600,223
2013-01-11,19:20:00,3.2600,3.2600,3.2550,3.2550,147
2013-01-11,19:25:00,3.2560,3.2630,3.2550,3.2610,320
2013-01-11,19:30:00,3.2630,3.2630,3.2610,3.2620,84
2013-01-11,19:35:00,3.2620,3.2620,3.2570,3.2570,159
2013-01-11,19:40:00,3.2570,3.2580,3.2540,3.2550,138
2013-01-11,19:45:00,3.2550,3.2560,3.2540,3.2540,107
2013-01-11,19:50:00,3.2540,3.2600,3.2540,3.2550,182
2013-01-11,19:55:00,3.2550,3.2570,3.2540,3.2560,51
2013-01-11,20:00:00,3.2560,3.2580,3.2540,3.2540,151
2013-01-11,20:05:00,3.2540,3.2600,3.2540,3.2550,152
2013-01-11,20:10:00,3.2560,3.2590,3.2540,3.2540,132
2013-01-11,20:15:00,3.2540,3.2560,3.2540,3.2550,42
2013-01-11,20:20:00,3.2550,3.2580,3.2540,3.2550,143
2013-01-11,20:25:00,3.2550,3.2550,3.2540,3.2550,124
2013-01-11,20:30:00,3.2540,3.2550,3.2540,3.2540,248
2013-01-11,20:35:00,3.2550,3.2570,3.2550,3.2570,128
2013-01-11,20:40:00,3.2560,3.2560,3.2540,3.2540,153
2013-01-11,20:45:00,3.2540,3.2550,3.2540,3.2540,260
2013-01-11,20:50:00,3.2550,3.2560,3.2540,3.2540,227
2013-01-11,20:55:00,3.2550,3.2560,3.2540,3.2540,307
2013-01-11,21:00:00,3.2540,3.2560,3.2410,3.2430,683
2013-01-11,21:05:00,3.2420,3.2480,3.2370,3.2400,383
2013-01-11,21:10:00,3.2400,3.2410,3.2350,3.2380,288
2013-01-11,21:15:00,3.2370,3.2450,3.2370,3.2430,258
2013-01-11,21:20:00,3.2430,3.2500,3.2420,3.2480,493
2013-01-11,21:25:00,3.2480,3.2560,3.2480,3.2540,463
2013-01-11,21:30:00,3.2540,3.2580,3.2520,3.2540,428
2013-01-11,21:35:00,3.2540,3.2580,3.2440,3.2450,936
2013-01-11,21:40:00,3.2460,3.2500,3.2440,3.2470,435
2013-01-11,21:45:00,3.2480,3.2520,3.2440,3.2490,404
2013-01-11,21:50:00,3.2490,3.2500,3.2440,3.2460,278
2013-01-11,21:55:00,3.2460,3.2500,3.2440,3.2470,736
2013-01-11,22:00:00,3.2470,3.2500,3.2440,3.2470,1573
2013-01-11,22:05:00,3.2470,3.2510,3.2440,3.2500,1083
2013-01-11,22:10:00,3.2510,3.2680,3.2490,3.2660,3156
2013-01-11,22:15:00,3.2650,3.2800,3.2640,3.2690,3708
2013-01-11,22:20:00,3.2690,3.2760,3.2660,3.2690,1709
2013-01-11,22:25:00,3.2700,3.2720,3.2630,3.2710,1163
2013-01-11,22:30:00,3.2710,3.2750,3.2650,3.2670,1276
2013-01-11,22:35:00,3.2670,3.2700,3.2650,3.2690,1146
2013-01-11,22:40:00,3.2700,3.2730,3.2630,3.2650,971
2013-01-11,22:45:00,3.2650,3.2680,3.2650,3.2670,574
2013-01-11,22:50:00,3.2680,3.2700,3.2550,3.2630,1437
2013-01-11,22:55:00,3.2620,3.2690,3.2620,3.2690,763
2013-01-11,23:00:00,3.2690,3.2760,3.2660,3.2720,1976
2013-01-11,23:05:00,3.2720,3.2750,3.2680,3.2690,592
2013-01-11,23:10:00,3.2680,3.2730,3.2640,3.2710,587
2013-01-11,23:15:00,3.2710,3.2720,3.2640,3.2700,475
2013-01-11,23:20:00,3.2700,3.2720,3.2660,3.2680,388
2013-01-11,23:25:00,3.2680,3.2680,3.2610,3.2680,773
2013-01-11,23:30:00,3.2680,3.2700,3.2660,3.2690,390
2013-01-11,23:35:00,3.2680,3.2720,3.2620,3.2720,599
2013-01-11,23:40:00,3.2720,3.2740,3.2690,3.2740,399
2013-01-11,23:45:00,3.2730,3.2770,3.2720,3.2760,825
2013-01-11,23:50:00,3.2750,3.2750,3.2690,3.2730,453
2013-01-11,23:55:00,3.2730,3.2740,3.2670,3.2680,546
2013-01-12,00:00:00,3.2680,3.2690,3.2540,3.2560,1272
2013-01-12,00:05:00,3.2550,3.2590,3.2520,3.2570,864
2013-01-12,00:10:00,3.2560,3.2620,3.2540,3.2600,616
2013-01-12,00:15:00,3.2600,3.2640,3.2550,3.2620,580
2013-01-12,00:20:00,3.2610,3.2760,3.2610,3.2720,1501
2013-01-12,00:25:00,3.2720,3.2840,3.2710,3.2790,2353
2013-01-12,00:30:00,3.2790,3.2960,3.2740,3.2950,3434
2013-01-12,00:35:00,3.2960,3.3110,3.2920,3.2970,6212
2013-01-12,00:40:00,3.2970,3.3000,3.2870,3.2880,1946
2013-01-12,00:45:00,3.2880,3.2920,3.2840,3.2850,1184
2013-01-12,00:50:00,3.2860,3.2880,3.2830,3.2850,365
2013-01-12,00:55:00,3.2840,3.2950,3.2830,3.2910,1211
2013-01-12,01:00:00,3.2930,3.3020,3.2830,3.2830,1189
2013-01-12,01:05:00,3.2840,3.2870,3.2820,3.2830,438
2013-01-12,01:10:00,3.2830,3.3010,3.2810,3.2960,1663
2013-01-12,01:15:00,3.2970,3.3020,3.2920,3.2960,769
2013-01-12,01:20:00,3.2960,3.2990,3.2940,3.2950,426
2013-01-12,01:25:00,3.2940,3.2990,3.2930,3.2970,455
2013-01-12,01:30:00,3.2960,3.3030,3.2940,3.2960,589
2013-01-12,01:35:00,3.2970,3.3010,3.2920,3.2980,452
2013-01-12,01:40:00,3.2980,3.2990,3.2930,3.2960,365
2013-01-12,01:45:00,3.2950,3.2970,3.2940,3.2960,208
2013-01-12,01:50:00,3.2960,3.2980,3.2940,3.2950,250
2013-01-12,01:55:00,3.2950,3.2950,3.2880,3.2900,482
2013-01-12,02:00:00,3.2890,3.2910,3.2780,3.2820,1092
2013-01-12,02:05:00,3.2820,3.2860,3.2820,3.2850,341
2013-01-12,02:10:00,3.2860,3.2910,3.2840,3.2890,403
2013-01-12,02:15:00,3.2890,3.2980,3.2880,3.2970,360
2013-01-12,02:20:00,3.2980,3.3070,3.2960,3.3010,977
2013-01-12,02:25:00,3.3020,3.3090,3.2930,3.3070,1353
2013-01-12,02:30:00,3.3060,3.3190,3.3020,3.3170,2284
2013-01-12,02:35:00,3.3170,3.3290,3.3160,3.3260,2231
2013-01-12,02:40:00,3.3260,3.3320,3.3170,3.3210,1922
2013-01-12,02:45:00,3.3210,3.3210,3.3180,3.3210,711
2013-01-12,02:50:00,3.3200,3.3220,3.3130,3.3140,1070
2013-01-12,02:55:00,3.3140,3.3190,3.3140,3.3180,470
2013-01-12,03:00:00,3.3180,3.3250,3.3150,3.3200,961
2013-01-12,03:05:00,3.3210,3.3230,3.3150,3.3200,987
2013-01-12,03:10:00,3.3190,3.3270,3.3170,3.3240,1249
2013-01-12,03:15:00,3.3240,3.3320,3.3220,3.3270,2123
2013-01-12,03:20:00,3.3270,3.3310,3.3190,3.3290,1383
2013-01-12,03:25:00,3.3290,3.3320,3.3230,3.3270,3554
2013-01-12,03:30:00,3.3280,3.3370,3.3260,3.3340,2212
2013-01-12,03:35:00,3.3330,3.3340,3.3310,3.3320,352
2013-01-12,03:40:00,3.3320,3.3340,3.3320,3.3330,132
2013-01-12,03:45:00,3.3330,3.3350,3.3320,3.3330,268
2013-01-12,03:50:00,3.3330,3.3410,3.3330,3.3370,1013
2013-01-12,03:55:00,3.3380,3.3380,3.3320,3.3330,315
2013-01-12,04:00:00,3.3330,3.3340,3.3290,3.3290,293
2013-01-12,04:05:00,3.3290,3.3320,3.3280,3.3300,234
2013-01-12,04:10:00,3.3310,3.3310,3.3280,3.3280,105
2013-01-12,04:15:00,3.3290,3.3330,3.3280,3.3310,223
2013-01-12,04:20:00,3.3310,3.3340,3.3300,3.3310,355
2013-01-12,04:25:00,3.3310,3.3360,3.3290,3.3350,340
2013-01-12,04:30:00,3.3350,3.3350,3.3310,3.3310,93
2013-01-12,04:35:00,3.3310,3.3330,3.3300,3.3300,96
2013-01-12,04:40:00,3.3300,3.3320,3.3280,3.3280,138
2013-01-12,04:45:00,3.3280,3.3310,3.3280,3.3280,140
2013-01-12,04:50:00,3.3290,3.3310,3.3280,3.3290,184
2013-01-12,04:55:00,3.3300,3.3300,3.3270,3.3270,250
2013-01-12,05:00:00,3.3280,3.3290,3.3270,3.3280,131
2013-01-12,05:05:00,3.3290,3.3290,3.3240,3.3270,148
2013-01-12,05:10:00,3.3260,3.3290,3.3260,3.3270,54
2013-01-12,05:15:00,3.3280,3.3280,3.3250,3.3260,112
2013-01-12,05:20:00,3.3260,3.3290,3.3250,3.3290,38
2013-01-12,05:25:00,3.3290,3.3290,3.3280,3.3280,4
2013-01-12,05:30:00,3.3300,3.3320,3.3270,3.3320,17
2013-01-12,05:35:00,3.3300,3.3340,3.3280,3.3320,26
2013-01-12,05:40:00,3.3340,3.3350,3.3310,3.3320,60
2013-01-12,05:45:00,3.3320,3.3330,3.3310,3.3310,23
2013-01-12,05:50:00,3.3310,3.3320,3.3270,3.3270,27
2013-01-12,05:55:00,3.3270,3.3290,3.3270,3.3270,13
2013-01-12,06:00:00,3.3280,3.3280,3.3260,3.3260,25
2013-01-12,06:05:00,3.3260,3.3270,3.3250,3.3260,56
2013-01-12,06:10:00,3.3270,3.3270,3.3230,3.3230,70
2013-01-14,07:00:00,3.3790,3.4000,3.3640,3.3780,847
2013-01-14,07:05:00,3.3770,3.3800,3.3640,3.3650,401
2013-01-14,07:10:00,3.3650,3.3800,3.3630,3.3760,256
2013-01-14,07:15:00,3.3780,3.3800,3.3680,3.3730,141
2013-01-14,07:20:00,3.3700,3.3730,3.3690,3.3700,190
2013-01-14,07:25:00,3.3690,3.3740,3.3690,3.3730,113
2013-01-14,07:30:00,3.3710,3.3770,3.3700,3.3740,60
2013-01-14,07:35:00,3.3750,3.3790,3.3720,3.3770,92
2013-01-14,07:40:00,3.3740,3.3780,3.3720,3.3720,73
2013-01-14,07:45:00,3.3730,3.3760,3.3710,3.3720,13
2013-01-14,07:50:00,3.3710,3.3750,3.3670,3.3750,59
2013-01-14,07:55:00,3.3720,3.3720,3.3690,3.3690,18
2013-01-14,08:00:00,3.3680,3.3700,3.3680,3.3680,30
2013-01-14,08:05:00,3.3660,3.3690,3.3660,3.3670,26
2013-01-14,08:10:00,3.3690,3.3690,3.3660,3.3670,64
2013-01-14,08:15:00,3.3670,3.3710,3.3660,3.3680,35
2013-01-14,08:20:00,3.3670,3.3680,3.3630,3.3630,27
2013-01-14,08:25:00,3.3620,3.3640,3.3610,3.3620,102
2013-01-14,08:30:00,3.3610,3.3610,3.3560,3.3570,57
2013-01-14,08:35:00,3.3570,3.3570,3.3560,3.3570,84
2013-01-14,08:40:00,3.3580,3.3600,3.3570,3.3570,49
2013-01-14,08:45:00,3.3570,3.3570,3.3530,3.3540,69
2013-01-14,08:50:00,3.3540,3.3580,3.3530,3.3540,99
2013-01-14,08:55:00,3.3530,3.3590,3.3530,3.3550,29
2013-01-14,09:00:00,3.3570,3.3570,3.3520,3.3530,112
2013-01-14,09:05:00,3.3520,3.3560,3.3520,3.3540,41
2013-01-14,09:10:00,3.3550,3.3570,3.3530,3.3570,65
2013-01-14,09:15:00,3.3570,3.3580,3.3550,3.3570,17
2013-01-14,09:20:00,3.3560,3.3580,3.3540,3.3560,29
2013-01-14,09:25:00,3.3570,3.3570,3.3560,3.3560,33
2013-01-14,09:30:00,3.3550,3.3580,3.3540,3.3540,35
2013-01-14,09:35:00,3.3540,3.3570,3.3540,3.3540,10
2013-01-14,09:40:00,3.3540,3.3550,3.3530,3.3530,12
2013-01-14,09:45:00,3.3530,3.3540,3.3530,3.3540,10
2013-01-14,09:50:00,3.3540,3.3540,3.3540,3.3540,2
2013-01-14,09:55:00,3.3540,3.3570,3.3540,3.3570,4
2013-01-14,10:00:00,3.3560,3.3560,3.3530,3.3540,11
2013-01-14,10:05:00,3.3550,3.3550,3.3550,3.3550,1
2013-01-14,10:10:00,3.3540,3.3540,3.3540,3.3540,6
2013-01-14,10:15:00,3.3550,3.3560,3.3540,3.3540,7
2013-01-14,10:20:00,3.3540,3.3540,3.3540,3.3540,22
2013-01-14,10:25:00,3.3540,3.3600,3.3540,3.3600,24
2013-01-14,10:30:00,3.3580,3.3670,3.3580,3.3610,46
2013-01-14,10:35:00,3.3660,3.3660,3.3590,3.3650,7
2013-01-14,10:40:00,3.3610,3.3610,3.3590,3.3590,4
2013-01-14,10:55:00,3.3620,3.3620,3.3620,3.3620,1
2013-01-14,11:00:00,3.3600,3.3610,3.3600,3.3610,16
2013-01-14,11:05:00,3.3620,3.3630,3.3620,3.3620,8
2013-01-14,11:10:00,3.3620,3.3630,3.3620,3.3630,7
2013-01-14,11:15:00,3.3630,3.3630,3.3630,3.3630,1
2013-01-14,11:20:00,3.3620,3.3620,3.3610,3.3610,4
2013-01-14,11:25:00,3.3610,3.3630,3.3610,3.3630,2
2013-01-14,11:30:00,3.3620,3.3630,3.3600,3.3600,5
2013-01-14,11:35:00,3.3600,3.3650,3.3600,3.3650,11
2013-01-14,11:40:00,3.3600,3.3610,3.3600,3.3600,5
2013-01-14,11:45:00,3.3600,3.3600,3.3600,3.3600,4
2013-01-14,11:55:00,3.3610,3.3610,3.3610,3.3610,2
2013-01-14,12:00:00,3.3610,3.3610,3.3610,3.3610,7
2013-01-14,12:10:00,3.3610,3.3610,3.3600,3.3600,2
2013-01-14,12:15:00,3.3600,3.3600,3.3600,3.3600,13
2013-01-14,12:20:00,3.3600,3.3610,3.3600,3.3610,7
2013-01-14,12:25:00,3.3620,3.3660,3.3620,3.3660,23
2013-01-14,12:30:00,3.3610,3.3650,3.3600,3.3650,75
2013-01-14,12:35:00,3.3640,3.3640,3.3600,3.3600,37
2013-01-14,12:40:00,3.3600,3.3610,3.3600,3.3600,38
2013-01-14,12:45:00,3.3600,3.3600,3.3600,3.3600,17
2013-01-14,12:50:00,3.3600,3.3600,3.3600,3.3600,10
2013-01-14,12:55:00,3.3600,3.3600,3.3600,3.3600,2
2013-01-14,13:00:00,3.3600,3.3600,3.3600,3.3600,31
2013-01-14,13:05:00,3.3610,3.3610,3.3600,3.3600,15
2013-01-14,13:10:00,3.3600,3.3600,3.3600,3.3600,5
2013-01-14,13:15:00,3.3610,3.3610,3.3610,3.3610,3
2013-01-14,13:25:00,3.3630,3.3630,3.3630,3.3630,12
2013-01-14,13:30:00,3.3640,3.3640,3.3630,3.3630,2
2013-01-14,13:35:00,3.3630,3.3630,3.3630,3.3630,2
2013-01-14,13:40:00,3.3630,3.3640,3.3630,3.3630,6
2013-01-14,13:45:00,3.3630,3.3640,3.3630,3.3640,5
2013-01-14,13:50:00,3.3640,3.3650,3.3640,3.3640,9
2013-01-14,13:55:00,3.3640,3.3640,3.3630,3.3630,5
2013-01-14,14:00:00,3.3620,3.3630,3.3620,3.3620,25
2013-01-14,14:05:00,3.3620,3.3640,3.3620,3.3620,26
2013-01-14,14:10:00,3.3640,3.3640,3.3640,3.3640,4
2013-01-14,14:25:00,3.3610,3.3610,3.3610,3.3610,1
2013-01-14,14:35:00,3.3630,3.3630,3.3610,3.3610,4
2013-01-14,14:40:00,3.3610,3.3610,3.3610,3.3610,2
2013-01-14,14:45:00,3.3610,3.3620,3.3610,3.3620,17
2013-01-14,14:50:00,3.3610,3.3610,3.3550,3.3550,60
2013-01-14,14:55:00,3.3550,3.3550,3.3540,3.3540,2
2013-01-14,15:00:00,3.3550,3.3560,3.3550,3.3550,9
2013-01-14,15:05:00,3.3550,3.3560,3.3550,3.3560,6
2013-01-14,15:10:00,3.3560,3.3560,3.3550,3.3550,2
2013-01-14,15:20:00,3.3570,3.3590,3.3570,3.3590,3
2013-01-14,15:25:00,3.3600,3.3610,3.3600,3.3610,3
2013-01-14,15:30:00,3.3620,3.3630,3.3620,3.3630,9
2013-01-14,15:35:00,3.3630,3.3630,3.3630,3.3630,7
2013-01-14,15:40:00,3.3630,3.3630,3.3630,3.3630,6
2013-01-14,15:45:00,3.3630,3.3640,3.3630,3.3640,12
2013-01-14,15:50:00,3.3640,3.3670,3.3640,3.3660,16
2013-01-14,15:55:00,3.3660,3.3670,3.3660,3.3670,13
2013-01-14,16:00:00,3.3660,3.3670,3.3640,3.3650,18
2013-01-14,16:05:00,3.3650,3.3660,3.3640,3.3640,7
2013-01-14,16:10:00,3.3660,3.3660,3.3640,3.3640,3
2013-01-14,16:15:00,3.3650,3.3650,3.3630,3.3640,9
2013-01-14,16:20:00,3.3640,3.3640,3.3620,3.3620,38
2013-01-14,16:25:00,3.3620,3.3670,3.3620,3.3650,92
2013-01-14,16:30:00,3.3640,3.3660,3.3640,3.3650,6
2013-01-14,16:35:00,3.3650,3.3660,3.3640,3.3640,16
2013-01-14,16:40:00,3.3640,3.3650,3.3620,3.3620,27
2013-01-14,16:45:00,3.3630,3.3650,3.3630,3.3640,35
2013-01-14,16:50:00,3.3650,3.3650,3.3630,3.3640,11
2013-01-14,16:55:00,3.3650,3.3650,3.3590,3.3600,64
2013-01-14,17:00:00,3.3600,3.3640,3.3600,3.3610,22
2013-01-14,17:05:00,3.3600,3.3600,3.3560,3.3600,71
2013-01-14,17:10:00,3.3590,3.3590,3.3530,3.3530,90
2013-01-14,17:15:00,3.3530,3.3540,3.3530,3.3540,75
2013-01-14,17:20:00,3.3530,3.3550,3.3530,3.3550,86
2013-01-14,17:25:00,3.3540,3.3600,3.3540,3.3570,47
2013-01-14,17:30:00,3.3580,3.3600,3.3560,3.3590,13
2013-01-14,17:35:00,3.3580,3.3590,3.3560,3.3580,25
2013-01-14,17:40:00,3.3580,3.3580,3.3550,3.3570,17
2013-01-14,17:45:00,3.3550,3.3570,3.3540,3.3570,18
2013-01-14,17:50:00,3.3560,3.3570,3.3560,3.3570,6
2013-01-14,17:55:00,3.3560,3.3570,3.3560,3.3570,3
2013-01-14,18:00:00,3.3550,3.3570,3.3540,3.3560,25
2013-01-14,18:05:00,3.3550,3.3580,3.3550,3.3580,19
2013-01-14,18:10:00,3.3560,3.3560,3.3520,3.3520,53
2013-01-14,18:15:00,3.3520,3.3520,3.3500,3.3500,50
2013-01-14,18:20:00,3.3520,3.3520,3.3500,3.3500,50
2013-01-14,18:25:00,3.3500,3.3500,3.3500,3.3500,3
2013-01-14,18:30:00,3.3500,3.3510,3.3500,3.3500,16
2013-01-14,18:35:00,3.3500,3.3510,3.3500,3.3510,3
2013-01-14,18:40:00,3.3510,3.3510,3.3430,3.3430,102
2013-01-14,18:45:00,3.3440,3.3440,3.3370,3.3400,142
2013-01-14,18:50:00,3.3410,3.3410,3.3380,3.3410,100
2013-01-14,18:55:00,3.3420,3.3420,3.3370,3.3400,67
2013-01-14,19:00:00,3.3390,3.3450,3.3390,3.3450,70
2013-01-14,19:05:00,3.3440,3.3470,3.3410,3.3460,57
2013-01-14,19:10:00,3.3460,3.3630,3.3460,3.3590,212
2013-01-14,19:15:00,3.3580,3.3660,3.3580,3.3640,79
2013-01-14,19:20:00,3.3640,3.3670,3.3630,3.3630,59
2013-01-14,19:25:00,3.3620,3.3630,3.3590,3.3590,41
2013-01-14,19:30:00,3.3580,3.3590,3.3540,3.3550,31
2013-01-14,19:35:00,3.3540,3.3640,3.3540,3.3640,97
2013-01-14,19:40:00,3.3640,3.3650,3.3640,3.3650,44
2013-01-14,19:45:00,3.3650,3.3740,3.3640,3.3720,153
2013-01-14,19:50:00,3.3720,3.3750,3.3680,3.3710,224
2013-01-14,19:55:00,3.3700,3.3710,3.3680,3.3680,100
2013-01-14,20:00:00,3.3680,3.3760,3.3680,3.3760,189
2013-01-14,20:05:00,3.3760,3.3820,3.3750,3.3820,196
2013-01-14,20:10:00,3.3790,3.3810,3.3780,3.3790,105
2013-01-14,20:15:00,3.3780,3.3840,3.3780,3.3830,162
2013-01-14,20:20:00,3.3840,3.3840,3.3720,3.3760,158
2013-01-14,20:25:00,3.3760,3.3770,3.3720,3.3730,43
2013-01-14,20:30:00,3.3730,3.3760,3.3680,3.3750,159
2013-01-14,20:35:00,3.3750,3.3760,3.3680,3.3710,102
2013-01-14,20:40:00,3.3720,3.3800,3.3680,3.3770,265
2013-01-14,20:45:00,3.3760,3.3800,3.3760,3.3800,86
2013-01-14,20:50:00,3.3790,3.3800,3.3710,3.3750,338
2013-01-14,20:55:00,3.3730,3.3740,3.3680,3.3680,212
2013-01-14,21:00:00,3.3680,3.3760,3.3670,3.3720,231
2013-01-14,21:05:00,3.3720,3.3790,3.3690,3.3770,349
2013-01-14,21:10:00,3.3760,3.3830,3.3760,3.3810,252
2013-01-14,21:15:00,3.3810,3.3900,3.3810,3.3860,646
2013-01-14,21:20:00,3.3850,3.3860,3.3760,3.3800,297
2013-01-14,21:25:00,3.3800,3.3850,3.3760,3.3780,392
2013-01-14,21:30:00,3.3780,3.3780,3.3750,3.3750,306
2013-01-14,21:35:00,3.3750,3.3770,3.3690,3.3710,448
2013-01-14,21:40:00,3.3710,3.3760,3.3650,3.3730,977
2013-01-14,21:45:00,3.3720,3.3770,3.3710,3.3760,826
2013-01-14,21:50:00,3.3760,3.3820,3.3750,3.3800,638
2013-01-14,21:55:00,3.3800,3.3810,3.3660,3.3700,765
2013-01-14,22:00:00,3.3690,3.3900,3.3630,3.3890,2759
2013-01-14,22:05:00,3.3900,3.3980,3.3890,3.3930,2366
2013-01-14,22:10:00,3.3940,3.3940,3.3880,3.3920,751
2013-01-14,22:15:00,3.3920,3.3940,3.3850,3.3870,931
2013-01-14,22:20:00,3.3870,3.3920,3.3830,3.3830,565
2013-01-14,22:25:00,3.3840,3.3900,3.3820,3.3870,684
2013-01-14,22:30:00,3.3860,3.3950,3.3830,3.3950,780
2013-01-14,22:35:00,3.3950,3.3970,3.3920,3.3920,697
2013-01-14,22:40:00,3.3920,3.3940,3.3860,3.3890,723
2013-01-14,22:45:00,3.3890,3.3940,3.3880,3.3910,599
2013-01-14,22:50:00,3.3910,3.3910,3.3890,3.3890,520
2013-01-14,22:55:00,3.3900,3.3910,3.3880,3.3900,625
2013-01-14,23:00:00,3.3900,3.3930,3.3870,3.3880,495
2013-01-14,23:05:00,3.3880,3.3910,3.3870,3.3880,820
2013-01-14,23:10:00,3.3870,3.3950,3.3870,3.3930,881
2013-01-14,23:15:00,3.3930,3.4040,3.3920,3.4010,1639
2013-01-14,23:20:00,3.4020,3.4020,3.3970,3.3980,911
2013-01-14,23:25:00,3.3980,3.4000,3.3940,3.3960,450
2013-01-14,23:30:00,3.3950,3.3980,3.3940,3.3980,441
2013-01-14,23:35:00,3.3970,3.3980,3.3940,3.3960,484
2013-01-14,23:40:00,3.3950,3.3990,3.3940,3.3960,426
2013-01-14,23:45:00,3.3960,3.3980,3.3940,3.3950,322
2013-01-14,23:50:00,3.3950,3.3970,3.3940,3.3960,271
2013-01-14,23:55:00,3.3960,3.3980,3.3920,3.3970,943
2013-01-15,00:00:00,3.3970,3.3990,3.3940,3.3950,583
2013-01-15,00:05:00,3.3940,3.3970,3.3940,3.3960,278
2013-01-15,00:10:00,3.3960,3.3980,3.3940,3.3940,519
2013-01-15,00:15:00,3.3950,3.3970,3.3930,3.3940,841
2013-01-15,00:20:00,3.3930,3.3940,3.3700,3.3790,3371
2013-01-15,00:25:00,3.3790,3.3840,3.3770,3.3820,524
2013-01-15,00:30:00,3.3820,3.3830,3.3690,3.3690,1705
2013-01-15,00:35:00,3.3680,3.3770,3.3670,3.3720,1892
2013-01-15,00:40:00,3.3720,3.3850,3.3710,3.3810,1323
2013-01-15,00:45:00,3.3800,3.3820,3.3780,3.3790,372
2013-01-15,00:50:00,3.3800,3.3800,3.3650,3.3700,1153
2013-01-15,00:55:00,3.3700,3.3730,3.3660,3.3710,552
2013-01-15,01:00:00,3.3720,3.3740,3.3700,3.3720,236
2013-01-15,01:05:00,3.3740,3.3780,3.3720,3.3770,424
2013-01-15,01:10:00,3.3770,3.3820,3.3770,3.3790,447
2013-01-15,01:15:00,3.3790,3.3820,3.3770,3.3800,472
2013-01-15,01:20:00,3.3800,3.3850,3.3790,3.3800,354
2013-01-15,01:25:00,3.3790,3.3830,3.3770,3.3780,360
2013-01-15,01:30:00,3.3780,3.3890,3.3780,3.3880,740
2013-01-15,01:35:00,3.3880,3.3920,3.3870,3.3920,1019
2013-01-15,01:40:00,3.3920,3.3980,3.3830,3.3950,1962
2013-01-15,01:45:00,3.3950,3.3970,3.3920,3.3950,479
2013-01-15,01:50:00,3.3950,3.3970,3.3920,3.3960,623
2013-01-15,01:55:00,3.3960,3.4000,3.3940,3.3960,618
2013-01-15,02:00:00,3.3960,3.3970,3.3930,3.3950,296
2013-01-15,02:05:00,3.3940,3.3990,3.3940,3.3990,183
2013-01-15,02:10:00,3.3990,3.4050,3.3940,3.3970,1373
2013-01-15,02:15:00,3.3980,3.4030,3.3960,3.3960,692
2013-01-15,02:20:00,3.3970,3.3970,3.3850,3.3910,1195
2013-01-15,02:25:00,3.3910,3.3940,3.3910,3.3930,499
2013-01-15,02:30:00,3.3930,3.3970,3.3920,3.3940,617
2013-01-15,02:35:00,3.3950,3.3980,3.3860,3.3970,888
2013-01-15,02:40:00,3.3970,3.4040,3.3970,3.4010,663
2013-01-15,02:45:00,3.4010,3.4040,3.3930,3.3950,815
2013-01-15,02:50:00,3.3960,3.4020,3.3960,3.4000,465
2013-01-15,02:55:00,3.4000,3.4010,3.3950,3.3980,474
2013-01-15,03:00:00,3.3980,3.4090,3.3970,3.4030,1855
2013-01-15,03:05:00,3.4040,3.4090,3.4000,3.4080,640
2013-01-15,03:10:00,3.4080,3.4110,3.4040,3.4060,473
2013-01-15,03:15:00,3.4050,3.4060,3.4020,3.4060,743
2013-01-15,03:20:00,3.4050,3.4060,3.3890,3.3890,2016
2013-01-15,03:25:00,3.3880,3.3910,3.3680,3.3720,4965
2013-01-15,03:30:00,3.3730,3.3790,3.3720,3.3790,1089
2013-01-15,03:35:00,3.3790,3.3790,3.3750,3.3770,219
2013-01-15,03:40:00,3.3770,3.3780,3.3750,3.3760,168
2013-01-15,03:45:00,3.3750,3.3780,3.3750,3.3780,195
2013-01-15,03:50:00,3.3770,3.3780,3.3770,3.3770,61
2013-01-15,03:55:00,3.3770,3.3780,3.3720,3.3720,218
2013-01-15,04:00:00,3.3710,3.3740,3.3710,3.3730,98
2013-01-15,04:05:00,3.3720,3.3740,3.3720,3.3740,139
2013-01-15,04:10:00,3.3750,3.3810,3.3750,3.3800,282
2013-01-15,04:15:00,3.3790,3.3790,3.3760,3.3770,251
2013-01-15,04:20:00,3.3760,3.3780,3.3760,3.3780,209
2013-01-15,04:25:00,3.3770,3.3780,3.3770,3.3770,34
2013-01-15,04:30:00,3.3770,3.3790,3.3760,3.3790,87
2013-01-15,04:35:00,3.3790,3.3790,3.3760,3.3770,163
2013-01-15,04:40:00,3.3780,3.3780,3.3740,3.3750,67
2013-01-15,04:45:00,3.3750,3.3750,3.3700,3.3700,92
2013-01-15,04:50:00,3.3700,3.3720,3.3700,3.3720,45
2013-01-15,04:55:00,3.3710,3.3720,3.3700,3.3720,74
2013-01-15,05:00:00,3.3720,3.3740,3.3720,3.3740,59
2013-01-15,05:05:00,3.3740,3.3790,3.3730,3.3760,164
2013-01-15,05:10:00,3.3770,3.3790,3.3770,3.3790,9
2013-01-15,05:15:00,3.3770,3.3800,3.3770,3.3800,77
2013-01-15,05:20:00,3.3790,3.3790,3.3790,3.3790,7
2013-01-15,05:25:00,3.3790,3.3790,3.3770,3.3780,58
2013-01-15,05:30:00,3.3780,3.3810,3.3780,3.3810,34
2013-01-15,05:35:00,3.3730,3.3780,3.3730,3.3780,8
2013-01-15,05:40:00,3.3780,3.3810,3.3780,3.3780,61
2013-01-15,05:45:00,3.3780,3.3780,3.3780,3.3780,11
2013-01-15,05:50:00,3.3780,3.3790,3.3780,3.3790,23
2013-01-15,05:55:00,3.3780,3.3780,3.3770,3.3780,54
2013-01-15,06:00:00,3.3770,3.3820,3.3770,3.3810,98
2013-01-15,06:05:00,3.3820,3.3830,3.3810,3.3820,19
2013-01-15,06:10:00,3.3830,3.3860,3.3810,3.3830,111
2013-01-15,07:00:00,3.3830,3.3840,3.3700,3.3840,205
2013-01-15,07:05:00,3.3820,3.3860,3.3810,3.3860,60
2013-01-15,07:10:00,3.3830,3.3830,3.3830,3.3830,1
2013-01-15,07:20:00,3.3830,3.3850,3.3830,3.3850,2
2013-01-15,07:25:00,3.3860,3.3880,3.3860,3.3860,14
2013-01-15,07:30:00,3.3860,3.3860,3.3850,3.3850,3
2013-01-15,07:35:00,3.3810,3.3810,3.3810,3.3810,2
2013-01-15,07:45:00,3.3810,3.3810,3.3810,3.3810,1
2013-01-15,08:00:00,3.3810,3.3810,3.3790,3.3790,4
2013-01-15,08:05:00,3.3790,3.3850,3.3790,3.3790,3
2013-01-15,08:10:00,3.3790,3.3850,3.3790,3.3850,4
2013-01-15,08:15:00,3.3860,3.3860,3.3860,3.3860,1
2013-01-15,08:30:00,3.3860,3.3860,3.3860,3.3860,5
2013-01-15,08:35:00,3.3860,3.3860,3.3860,3.3860,4
2013-01-15,08:40:00,3.3860,3.3860,3.3840,3.3850,26
2013-01-15,08:45:00,3.3860,3.3860,3.3860,3.3860,7
2013-01-15,08:50:00,3.3870,3.3870,3.3870,3.3870,7
2013-01-15,09:15:00,3.3860,3.3860,3.3860,3.3860,1
2013-01-15,09:20:00,3.3850,3.3900,3.3800,3.3880,16
2013-01-15,09:25:00,3.3900,3.3900,3.3890,3.3890,3
2013-01-15,09:30:00,3.3890,3.3890,3.3880,3.3880,2
2013-01-15,09:35:00,3.3890,3.3890,3.3890,3.3890,1
2013-01-15,10:05:00,3.3880,3.3880,3.3880,3.3880,4
2013-01-15,10:10:00,3.3890,3.3890,3.3890,3.3890,1
2013-01-15,10:25:00,3.3890,3.3890,3.3880,3.3880,5
2013-01-15,10:35:00,3.3910,3.3910,3.3910,3.3910,5
2013-01-15,10:40:00,3.3890,3.3890,3.3890,3.3890,2
2013-01-15,10:50:00,3.3910,3.3910,3.3900,3.3910,4
2013-01-15,10:55:00,3.3900,3.3900,3.3890,3.3890,7
2013-01-15,11:00:00,3.3910,3.3940,3.3880,3.3920,52
2013-01-15,11:05:00,3.3930,3.3940,3.3930,3.3940,7
2013-01-15,11:10:00,3.3910,3.3910,3.3900,3.3900,3
2013-01-15,11:20:00,3.3940,3.3950,3.3940,3.3950,16
2013-01-15,11:25:00,3.3960,3.3960,3.3930,3.3960,32
2013-01-15,11:30:00,3.3960,3.3960,3.3930,3.3950,8
2013-01-15,11:35:00,3.3960,3.3960,3.3960,3.3960,1
2013-01-15,11:40:00,3.3960,3.3960,3.3960,3.3960,1
2013-01-15,11:45:00,3.3960,3.3960,3.3930,3.3950,4
2013-01-15,11:50:00,3.3940,3.3940,3.3940,3.3940,1
2013-01-15,11:55:00,3.3930,3.3960,3.3930,3.3930,16
2013-01-15,12:00:00,3.3930,3.3960,3.3930,3.3960,18
2013-01-15,12:05:00,3.3950,3.3960,3.3950,3.3950,26
2013-01-15,12:10:00,3.3930,3.3930,3.3930,3.3930,4
2013-01-15,12:15:00,3.3940,3.3940,3.3830,3.3880,75
2013-01-15,12:20:00,3.3880,3.3880,3.3880,3.3880,1
2013-01-15,12:25:00,3.3880,3.3890,3.3880,3.3890,2
2013-01-15,12:30:00,3.3890,3.3950,3.3890,3.3930,132
2013-01-15,12:35:00,3.3930,3.3930,3.3900,3.3910,47
2013-01-15,12:40:00,3.3930,3.3940,3.3930,3.3930,22
2013-01-15,12:45:00,3.3910,3.3930,3.3910,3.3930,16
2013-01-15,12:50:00,3.3910,3.3920,3.3910,3.3910,6
2013-01-15,12:55:00,3.3930,3.3950,3.3930,3.3950,13
2013-01-15,13:00:00,3.3930,3.3930,3.3900,3.3900,9
2013-01-15,13:05:00,3.3900,3.3920,3.3900,3.3920,3
2013-01-15,13:10:00,3.3900,3.3910,3.3880,3.3880,91
2013-01-15,13:15:00,3.3880,3.3880,3.3830,3.3840,16
2013-01-15,13:20:00,3.3810,3.3810,3.3770,3.3770,18
2013-01-15,13:25:00,3.3780,3.3780,3.3780,3.3780,1
2013-01-15,13:30:00,3.3780,3.3780,3.3750,3.3750,77
2013-01-15,13:35:00,3.3750,3.3760,3.3750,3.3750,8
2013-01-15,13:40:00,3.3750,3.3750,3.3730,3.3730,34
2013-01-15,13:45:00,3.3750,3.3760,3.3740,3.3750,34
2013-01-15,13:50:00,3.3740,3.3760,3.3710,3.3710,71
2013-01-15,13:55:00,3.3710,3.3710,3.3710,3.3710,12
2013-01-15,14:00:00,3.3710,3.3710,3.3670,3.3670,85
2013-01-15,14:05:00,3.3670,3.3720,3.3670,3.3720,18
2013-01-15,14:10:00,3.3720,3.3720,3.3710,3.3710,10
2013-01-15,14:15:00,3.3710,3.3720,3.3710,3.3720,4
2013-01-15,14:20:00,3.3720,3.3730,3.3710,3.3720,7
2013-01-15,14:25:00,3.3730,3.3730,3.3730,3.3730,2
2013-01-15,14:30:00,3.3690,3.3710,3.3690,3.3700,6
2013-01-15,14:35:00,3.3700,3.3700,3.3650,3.3650,42
2013-01-15,14:40:00,3.3670,3.3670,3.3620,3.3620,35
2013-01-15,14:45:00,3.3610,3.3660,3.3610,3.3660,24
2013-01-15,14:50:00,3.3660,3.3670,3.3650,3.3650,14
2013-01-15,15:00:00,3.3630,3.3630,3.3610,3.3610,14
2013-01-15,15:05:00,3.3610,3.3630,3.3610,3.3630,13
2013-01-15,15:10:00,3.3630,3.3640,3.3630,3.3630,8
2013-01-15,15:15:00,3.3640,3.3640,3.3640,3.3640,2
2013-01-15,15:20:00,3.3630,3.3640,3.3630,3.3640,14
2013-01-15,15:25:00,3.3650,3.3720,3.3650,3.3720,29
2013-01-15,15:30:00,3.3720,3.3750,3.3720,3.3750,2
2013-01-15,15:35:00,3.3720,3.3720,3.3700,3.3710,12
2013-01-15,15:40:00,3.3720,3.3720,3.3700,3.3700,5
2013-01-15,15:45:00,3.3700,3.3700,3.3660,3.3660,2
2013-01-15,15:55:00,3.3700,3.3740,3.3700,3.3740,30
2013-01-15,16:00:00,3.3750,3.3780,3.3740,3.3770,13
2013-01-15,16:05:00,3.3760,3.3770,3.3760,3.3770,3
2013-01-15,16:10:00,3.3760,3.3760,3.3710,3.3710,11
2013-01-15,16:15:00,3.3710,3.3710,3.3690,3.3690,8
2013-01-15,16:20:00,3.3680,3.3690,3.3660,3.3690,18
2013-01-15,16:25:00,3.3680,3.3710,3.3670,3.3710,16
2013-01-15,16:30:00,3.3680,3.3700,3.3680,3.3700,8
2013-01-15,16:35:00,3.3710,3.3730,3.3670,3.3670,22
2013-01-15,16:40:00,3.3670,3.3680,3.3630,3.3630,18
2013-01-15,16:45:00,3.3620,3.3630,3.3580,3.3580,61
2013-01-15,16:50:00,3.3580,3.3580,3.3530,3.3580,69
2013-01-15,16:55:00,3.3580,3.3590,3.3580,3.3580,18
2013-01-15,17:00:00,3.3590,3.3600,3.3590,3.3590,22
2013-01-15,17:05:00,3.3590,3.3590,3.3580,3.3580,4
2013-01-15,17:10:00,3.3590,3.3600,3.3560,3.3570,24
2013-01-15,17:15:00,3.3570,3.3580,3.3560,3.3580,30
2013-01-15,17:20:00,3.3580,3.3610,3.3580,3.3610,25
2013-01-15,17:25:00,3.3600,3.3600,3.3590,3.3590,13
2013-01-15,17:30:00,3.3590,3.3640,3.3570,3.3630,44
2013-01-15,17:35:00,3.3630,3.3640,3.3470,3.3480,403
2013-01-15,17:40:00,3.3470,3.3480,3.3450,3.3470,41
2013-01-15,17:45:00,3.3480,3.3520,3.3480,3.3490,14
2013-01-15,17:50:00,3.3470,3.3500,3.3450,3.3460,52
2013-01-15,17:55:00,3.3460,3.3500,3.3450,3.3470,12
2013-01-15,18:00:00,3.3490,3.3510,3.3490,3.3490,20
2013-01-15,18:05:00,3.3490,3.3490,3.3470,3.3470,8
2013-01-15,18:10:00,3.3490,3.3530,3.3460,3.3530,24
2013-01-15,18:15:00,3.3530,3.3530,3.3490,3.3520,29
2013-01-15,18:20:00,3.3500,3.3530,3.3490,3.3530,26
2013-01-15,18:25:00,3.3540,3.3550,3.3530,3.3530,22
2013-01-15,18:30:00,3.3520,3.3530,3.3470,3.3470,26
2013-01-15,18:35:00,3.3480,3.3480,3.3380,3.3440,133
2013-01-15,18:40:00,3.3450,3.3530,3.3450,3.3500,34
2013-01-15,18:45:00,3.3500,3.3500,3.3440,3.3440,33
2013-01-15,18:50:00,3.3450,3.3450,3.3400,3.3430,58
2013-01-15,18:55:00,3.3430,3.3430,3.3340,3.3370,169
2013-01-15,19:00:00,3.3360,3.3400,3.3350,3.3380,116
2013-01-15,19:05:00,3.3390,3.3390,3.3350,3.3350,65
2013-01-15,19:10:00,3.3350,3.3390,3.3310,3.3390,162
2013-01-15,19:15:00,3.3380,3.3400,3.3380,3.3390,30
2013-01-15,19:20:00,3.3390,3.3410,3.3380,3.3400,61
2013-01-15,19:25:00,3.3400,3.3440,3.3400,3.3420,45
2013-01-15,19:30:00,3.3420,3.3440,3.3390,3.3390,77
2013-01-15,19:35:00,3.3390,3.3420,3.3310,3.3310,176
2013-01-15,19:40:00,3.3310,3.3370,3.3280,3.3360,165
2013-01-15,19:45:00,3.3380,3.3570,3.3380,3.3570,362
2013-01-15,19:50:00,3.3570,3.3570,3.3500,3.3520,170
2013-01-15,19:55:00,3.3530,3.3600,3.3530,3.3570,92
2013-01-15,20:00:00,3.3580,3.3600,3.3570,3.3600,118
2013-01-15,20:05:00,3.3600,3.3600,3.3530,3.3540,160
2013-01-15,20:10:00,3.3550,3.3570,3.3510,3.3530,83
2013-01-15,20:15:00,3.3550,3.3570,3.3550,3.3550,9
2013-01-15,20:20:00,3.3550,3.3570,3.3500,3.3520,52
2013-01-15,20:25:00,3.3530,3.3560,3.3530,3.3550,38
2013-01-15,20:30:00,3.3550,3.3730,3.3550,3.3650,603
2013-01-15,20:35:00,3.3650,3.3710,3.3650,3.3670,142
2013-01-15,20:40:00,3.3670,3.3670,3.3620,3.3640,70
2013-01-15,20:45:00,3.3660,3.3730,3.3660,3.3730,148
2013-01-15,20:50:00,3.3730,3.3900,3.3720,3.3850,627
2013-01-15,20:55:00,3.3850,3.3860,3.3750,3.3800,291
2013-01-15,21:00:00,3.3800,3.3940,3.3800,3.3900,950
2013-01-15,21:05:00,3.3900,3.3970,3.3870,3.3970,528
2013-01-15,21:10:00,3.3970,3.3980,3.3920,3.3950,459
2013-01-15,21:15:00,3.3960,3.3960,3.3870,3.3930,449
2013-01-15,21:20:00,3.3930,3.3950,3.3880,3.3880,240
2013-01-15,21:25:00,3.3890,3.3890,3.3790,3.3810,580
2013-01-15,21:30:00,3.3820,3.3920,3.3810,3.3890,540
2013-01-15,21:35:00,3.3880,3.4040,3.3860,3.4040,1308
2013-01-15,21:40:00,3.4020,3.4140,3.4020,3.4080,1608
2013-01-15,21:45:00,3.4080,3.4310,3.4060,3.4220,2340
2013-01-15,21:50:00,3.4210,3.4280,3.4170,3.4220,1114
2013-01-15,21:55:00,3.4220,3.4280,3.4120,3.4280,1028
2013-01-15,22:00:00,3.4280,3.4280,3.4050,3.4110,2056
2013-01-15,22:05:00,3.4110,3.4200,3.4070,3.4080,1107
2013-01-15,22:10:00,3.4080,3.4120,3.3970,3.3980,1739
2013-01-15,22:15:00,3.3980,3.3980,3.3710,3.3710,3329
2013-01-15,22:20:00,3.3700,3.3800,3.3610,3.3710,2103
2013-01-15,22:25:00,3.3710,3.3790,3.3700,3.3790,1151
2013-01-15,22:30:00,3.3780,3.3950,3.3760,3.3950,1688
2013-01-15,22:35:00,3.3950,3.3950,3.3840,3.3890,807
2013-01-15,22:40:00,3.3890,3.3900,3.3850,3.3850,439
2013-01-15,22:45:00,3.3850,3.3850,3.3790,3.3810,1118
2013-01-15,22:50:00,3.3810,3.3840,3.3680,3.3680,1293
2013-01-15,22:55:00,3.3680,3.3710,3.3470,3.3550,2782
2013-01-15,23:00:00,3.3550,3.3760,3.3540,3.3760,2342
2013-01-15,23:05:00,3.3740,3.3790,3.3710,3.3790,717
2013-01-15,23:10:00,3.3780,3.3850,3.3780,3.3820,783
2013-01-15,23:15:00,3.3830,3.3870,3.3790,3.3850,787
2013-01-15,23:20:00,3.3840,3.3880,3.3820,3.3830,384
2013-01-15,23:25:00,3.3830,3.3920,3.3820,3.3920,725
2013-01-15,23:30:00,3.3920,3.4020,3.3920,3.3980,1257
2013-01-15,23:35:00,3.3990,3.4100,3.3970,3.4090,999
2013-01-15,23:40:00,3.4080,3.4130,3.4040,3.4060,1009
2013-01-15,23:45:00,3.4070,3.4090,3.3960,3.4020,1340
2013-01-15,23:50:00,3.4020,3.4100,3.3980,3.4000,700
2013-01-15,23:55:00,3.4000,3.4000,3.3870,3.3880,1082
2013-01-16,00:00:00,3.3880,3.3940,3.3820,3.3900,589
2013-01-16,00:05:00,3.3900,3.3900,3.3730,3.3760,1239
2013-01-16,00:10:00,3.3760,3.3870,3.3760,3.3780,977
2013-01-16,00:15:00,3.3790,3.3880,3.3770,3.3820,855
2013-01-16,00:20:00,3.3820,3.3850,3.3790,3.3840,584
2013-01-16,00:25:00,3.3830,3.3960,3.3820,3.3930,1160
2013-01-16,00:30:00,3.3930,3.3960,3.3880,3.3950,824
2013-01-16,00:35:00,3.3940,3.4150,3.3930,3.4030,2687
2013-01-16,00:40:00,3.4030,3.4130,3.3980,3.4080,853
2013-01-16,00:45:00,3.4080,3.4240,3.4060,3.4230,1320
2013-01-16,00:50:00,3.4240,3.4300,3.4170,3.4240,2031
2013-01-16,00:55:00,3.4230,3.4270,3.4130,3.4180,1228
2013-01-16,01:00:00,3.4170,3.4230,3.4120,3.4200,1121
2013-01-16,01:05:00,3.4190,3.4350,3.4160,3.4270,2116
2013-01-16,01:10:00,3.4260,3.4310,3.4240,3.4300,1114
2013-01-16,01:15:00,3.4300,3.4320,3.4200,3.4310,863
2013-01-16,01:20:00,3.4310,3.4420,3.4230,3.4410,1684
2013-01-16,01:25:00,3.4400,3.4570,3.4370,3.4560,3050
2013-01-16,01:30:00,3.4560,3.4580,3.4500,3.4510,1775
2013-01-16,01:35:00,3.4510,3.4590,3.4490,3.4560,1157
2013-01-16,01:40:00,3.4570,3.4570,3.4430,3.4500,1268
2013-01-16,01:45:00,3.4510,3.4520,3.4350,3.4450,1743
2013-01-16,01:50:00,3.4450,3.4530,3.4410,3.4460,865
2013-01-16,01:55:00,3.4470,3.4530,3.4400,3.4440,764
2013-01-16,02:00:00,3.4440,3.4500,3.4440,3.4470,555
2013-01-16,02:05:00,3.4480,3.4540,3.4460,3.4520,1022
2013-01-16,02:10:00,3.4520,3.4560,3.4440,3.4520,876
2013-01-16,02:15:00,3.4510,3.4570,3.4490,3.4560,778
2013-01-16,02:20:00,3.4550,3.4560,3.4520,3.4540,417
2013-01-16,02:25:00,3.4540,3.4640,3.4510,3.4620,1468
2013-01-16,02:30:00,3.4620,3.4620,3.4480,3.4560,995
2013-01-16,02:35:00,3.4560,3.4640,3.4530,3.4540,750
2013-01-16,02:40:00,3.4540,3.4580,3.4520,3.4560,311
2013-01-16,02:45:00,3.4560,3.4580,3.4410,3.4440,974
2013-01-16,02:50:00,3.4440,3.4520,3.4390,3.4450,906
2013-01-16,02:55:00,3.4450,3.4550,3.4390,3.4540,516
2013-01-16,03:00:00,3.4540,3.4560,3.4440,3.4530,445
2013-01-16,03:05:00,3.4540,3.4590,3.4420,3.4580,1000
2013-01-16,03:10:00,3.4590,3.4610,3.4530,3.4600,634
2013-01-16,03:15:00,3.4600,3.4630,3.4530,3.4600,688
2013-01-16,03:20:00,3.4610,3.4620,3.4530,3.4530,1031
2013-01-16,03:25:00,3.4520,3.4580,3.4470,3.4560,2389
2013-01-16,03:30:00,3.4560,3.4570,3.4430,3.4460,1035
2013-01-16,03:35:00,3.4470,3.4490,3.4430,3.4440,135
2013-01-16,03:40:00,3.4440,3.4480,3.4440,3.4460,251
2013-01-16,03:45:00,3.4460,3.4480,3.4460,3.4460,112
2013-01-16,03:50:00,3.4460,3.4460,3.4400,3.4410,278
2013-01-16,03:55:00,3.4420,3.4430,3.4400,3.4430,77
2013-01-16,04:00:00,3.4420,3.4440,3.4410,3.4430,110
2013-01-16,04:05:00,3.4430,3.4430,3.4410,3.4410,58
2013-01-16,04:10:00,3.4410,3.4450,3.4410,3.4440,175
2013-01-16,04:15:00,3.4450,3.4450,3.4410,3.4430,97
2013-01-16,04:20:00,3.4430,3.4450,3.4420,3.4440,66
2013-01-16,04:25:00,3.4440,3.4440,3.4430,3.4430,56
2013-01-16,04:30:00,3.4430,3.4440,3.4400,3.4400,179
2013-01-16,04:35:00,3.4400,3.4420,3.4390,3.4420,160
2013-01-16,04:40:00,3.4410,3.4420,3.4400,3.4410,81
2013-01-16,04:45:00,3.4410,3.4410,3.4380,3.4410,223
2013-01-16,04:50:00,3.4420,3.4420,3.4390,3.4410,121
2013-01-16,04:55:00,3.4410,3.4410,3.4360,3.4370,234
2013-01-16,05:00:00,3.4360,3.4400,3.4360,3.4390,40
2013-01-16,05:05:00,3.4400,3.4400,3.4380,3.4380,48
2013-01-16,05:10:00,3.4390,3.4390,3.4370,3.4370,57
2013-01-16,05:15:00,3.4370,3.4390,3.4340,3.4350,174
2013-01-16,05:20:00,3.4350,3.4390,3.4350,3.4380,37
2013-01-16,05:25:00,3.4390,3.4420,3.4370,3.4420,81
2013-01-16,05:30:00,3.4420,3.4550,3.4400,3.4430,71
2013-01-16,05:35:00,3.4440,3.4450,3.4440,3.4440,35
2013-01-16,05:40:00,3.4440,3.4450,3.4420,3.4420,38
2013-01-16,05:45:00,3.4420,3.4430,3.4420,3.4430,16
2013-01-16,05:50:00,3.4420,3.4440,3.4420,3.4430,29
2013-01-16,05:55:00,3.4420,3.4430,3.4420,3.4420,12
2013-01-16,06:00:00,3.4420,3.4440,3.4410,3.4440,76
2013-01-16,06:05:00,3.4410,3.4440,3.4410,3.4440,24
2013-01-16,06:10:00,3.4440,3.4440,3.4400,3.4410,107
2013-01-16,07:00:00,3.4450,3.4450,3.4400,3.4400,45
2013-01-16,07:05:00,3.4410,3.4430,3.4410,3.4410,5
2013-01-16,07:10:00,3.4400,3.4420,3.4400,3.4420,7
2013-01-16,07:15:00,3.4420,3.4420,3.4420,3.4420,1
2013-01-16,07:20:00,3.4420,3.4420,3.4420,3.4420,2
2013-01-16,07:25:00,3.4420,3.4420,3.4410,3.4410,7
2013-01-16,07:30:00,3.4410,3.4410,3.4400,3.4400,4
2013-01-16,07:35:00,3.4420,3.4420,3.4410,3.4410,3
2013-01-16,07:40:00,3.4410,3.4410,3.4410,3.4410,2
2013-01-16,07:45:00,3.4420,3.4430,3.4420,3.4430,2
2013-01-16,07:50:00,3.4420,3.4420,3.4410,3.4410,34
2013-01-16,07:55:00,3.4410,3.4430,3.4410,3.4410,21
2013-01-16,08:10:00,3.4420,3.4420,3.4420,3.4420,1
2013-01-16,08:15:00,3.4410,3.4430,3.4410,3.4420,6
2013-01-16,08:20:00,3.4420,3.4430,3.4420,3.4430,3
2013-01-16,08:25:00,3.4420,3.4430,3.4420,3.4430,4
2013-01-16,08:30:00,3.4430,3.4500,3.4430,3.4500,76
2013-01-16,08:35:00,3.4470,3.4540,3.4470,3.4520,73
2013-01-16,08:40:00,3.4510,3.4510,3.4510,3.4510,5
2013-01-16,08:45:00,3.4510,3.4510,3.4510,3.4510,2
2013-01-16,08:50:00,3.4480,3.4480,3.4460,3.4460,78
2013-01-16,08:55:00,3.4460,3.4460,3.4410,3.4460,10
2013-01-16,09:05:00,3.4450,3.4460,3.4450,3.4460,2
2013-01-16,09:25:00,3.4460,3.4490,3.4460,3.4490,11
2013-01-16,09:30:00,3.4480,3.4480,3.4480,3.4480,6
2013-01-16,09:50:00,3.4450,3.4490,3.4420,3.4490,8
2013-01-16,09:55:00,3.4480,3.4480,3.4480,3.4480,2
2013-01-16,10:00:00,3.4460,3.4460,3.4460,3.4460,2
2013-01-16,10:05:00,3.4480,3.4480,3.4480,3.4480,2
2013-01-16,10:10:00,3.4480,3.4490,3.4480,3.4490,24
2013-01-16,10:20:00,3.4500,3.4510,3.4500,3.4510,14
2013-01-16,10:25:00,3.4500,3.4500,3.4500,3.4500,14
2013-01-16,10:30:00,3.4500,3.4500,3.4500,3.4500,1
2013-01-16,10:35:00,3.4490,3.4490,3.4490,3.4490,1
2013-01-16,10:40:00,3.4480,3.4480,3.4460,3.4460,50
2013-01-16,10:55:00,3.4460,3.4460,3.4460,3.4460,1
2013-01-16,11:00:00,3.4470,3.4470,3.4470,3.4470,1
2013-01-16,11:05:00,3.4480,3.4480,3.4480,3.4480,1
2013-01-16,11:10:00,3.4460,3.4460,3.4460,3.4460,1
2013-01-16,11:15:00,3.4450,3.4450,3.4450,3.4450,1
2013-01-16,11:25:00,3.4480,3.4480,3.4480,3.4480,1
2013-01-16,11:35:00,3.4480,3.4480,3.4430,3.4450,61
2013-01-16,11:40:00,3.4430,3.4430,3.4430,3.4430,1
2013-01-16,11:45:00,3.4430,3.4430,3.4430,3.4430,1
2013-01-16,11:50:00,3.4430,3.4430,3.4430,3.4430,6
2013-01-16,11:55:00,3.4450,3.4470,3.4450,3.4450,30
2013-01-16,12:00:00,3.4460,3.4470,3.4410,3.4430,26
2013-01-16,12:05:00,3.4440,3.4440,3.4440,3.4440,1
2013-01-16,12:10:00,3.4430,3.4430,3.4430,3.4430,3
2013-01-16,12:15:00,3.4450,3.4460,3.4450,3.4460,5
2013-01-16,12:20:00,3.4440,3.4470,3.4440,3.4470,4
2013-01-16,12:25:00,3.4480,3.4480,3.4390,3.4390,531
2013-01-16,12:30:00,3.4390,3.4390,3.4310,3.4310,103
2013-01-16,12:35:00,3.4310,3.4320,3.4280,3.4300,94
2013-01-16,12:40:00,3.4310,3.4310,3.4260,3.4260,26
2013-01-16,12:45:00,3.4260,3.4310,3.4250,3.4310,36
2013-01-16,12:50:00,3.4310,3.4320,3.4290,3.4290,19
2013-01-16,12:55:00,3.4280,3.4290,3.4280,3.4280,5
2013-01-16,13:00:00,3.4270,3.4280,3.4270,3.4270,10
2013-01-16,13:05:00,3.4280,3.4280,3.4270,3.4270,23
2013-01-16,13:10:00,3.4270,3.4290,3.4270,3.4290,7
2013-01-16,13:15:00,3.4290,3.4320,3.4290,3.4300,12
2013-01-16,13:20:00,3.4310,3.4310,3.4310,3.4310,2
2013-01-16,13:25:00,3.4310,3.4310,3.4300,3.4300,15
2013-01-16,13:30:00,3.4290,3.4300,3.4290,3.4300,7
2013-01-16,13:35:00,3.4280,3.4280,3.4270,3.4270,77
2013-01-16,13:40:00,3.4250,3.4250,3.4220,3.4230,115
2013-01-16,13:45:00,3.4230,3.4230,3.4230,3.4230,8
2013-01-16,13:50:00,3.4220,3.4220,3.4210,3.4220,85
2013-01-16,13:55:00,3.4220,3.4230,3.4220,3.4230,3
2013-01-16,14:00:00,3.4230,3.4230,3.4220,3.4220,54
2013-01-16,14:05:00,3.4220,3.4230,3.4200,3.4210,82
2013-01-16,14:10:00,3.4210,3.4220,3.4200,3.4200,54
2013-01-16,14:15:00,3.4210,3.4210,3.4200,3.4200,19
2013-01-16,14:20:00,3.4210,3.4220,3.4210,3.4210,26
2013-01-16,14:25:00,3.4230,3.4230,3.4210,3.4210,2
2013-01-16,14:30:00,3.4220,3.4220,3.4210,3.4210,5
2013-01-16,14:35:00,3.4210,3.4210,3.4210,3.4210,1
2013-01-16,14:40:00,3.4210,3.4220,3.4210,3.4220,2
2013-01-16,14:45:00,3.4230,3.4230,3.4230,3.4230,3
2013-01-16,14:50:00,3.4230,3.4260,3.4210,3.4260,30
2013-01-16,14:55:00,3.4250,3.4250,3.4220,3.4220,21
2013-01-16,15:00:00,3.4240,3.4240,3.4200,3.4200,10
2013-01-16,15:05:00,3.4200,3.4210,3.4180,3.4190,57
2013-01-16,15:10:00,3.4200,3.4200,3.4190,3.4190,3
2013-01-16,15:15:00,3.4180,3.4180,3.4170,3.4170,21
2013-01-16,15:20:00,3.4180,3.4180,3.4180,3.4180,6
2013-01-16,15:25:00,3.4190,3.4200,3.4190,3.4200,8
2013-01-16,15:30:00,3.4200,3.4200,3.4200,3.4200,3
2013-01-16,15:35:00,3.4200,3.4200,3.4180,3.4200,3
2013-01-16,15:40:00,3.4190,3.4190,3.4180,3.4180,14
2013-01-16,15:45:00,3.4180,3.4190,3.4170,3.4180,33
2013-01-16,15:50:00,3.4180,3.4180,3.4170,3.4170,36
2013-01-16,15:55:00,3.4180,3.4200,3.4170,3.4180,29
2013-01-16,16:00:00,3.4180,3.4200,3.4140,3.4150,78
2013-01-16,16:05:00,3.4150,3.4160,3.4140,3.4140,46
2013-01-16,16:10:00,3.4150,3.4160,3.4150,3.4160,17
2013-01-16,16:15:00,3.4160,3.4170,3.4160,3.4170,11
2013-01-16,16:20:00,3.4180,3.4180,3.4130,3.4130,22
2013-01-16,16:25:00,3.4130,3.4150,3.4130,3.4140,13
2013-01-16,16:30:00,3.4140,3.4150,3.4120,3.4130,31
2013-01-16,16:35:00,3.4130,3.4130,3.4110,3.4120,21
2013-01-16,16:40:00,3.4130,3.4140,3.4110,3.4110,38
2013-01-16,16:45:00,3.4100,3.4110,3.4050,3.4060,111
2013-01-16,16:50:00,3.4050,3.4070,3.4040,3.4040,93
2013-01-16,16:55:00,3.4050,3.4070,3.4040,3.4060,79
2013-01-16,17:00:00,3.4060,3.4080,3.4040,3.4050,159
2013-01-16,17:05:00,3.4040,3.4050,3.4040,3.4040,12
2013-01-16,17:10:00,3.4040,3.4060,3.4020,3.4040,51
2013-01-16,17:15:00,3.4040,3.4090,3.4040,3.4090,46
2013-01-16,17:20:00,3.4080,3.4090,3.4070,3.4080,18
2013-01-16,17:25:00,3.4080,3.4080,3.4060,3.4060,40
2013-01-16,17:30:00,3.4050,3.4080,3.4040,3.4050,89
2013-01-16,17:35:00,3.4050,3.4050,3.4040,3.4050,12
2013-01-16,17:40:00,3.4050,3.4060,3.4040,3.4060,23
2013-01-16,17:45:00,3.4050,3.4060,3.4040,3.4040,5
2013-01-16,17:50:00,3.4060,3.4100,3.4060,3.4080,59
2013-01-16,17:55:00,3.4080,3.4120,3.4080,3.4110,85
2013-01-16,18:00:00,3.4100,3.4140,3.4100,3.4130,80
2013-01-16,18:05:00,3.4110,3.4150,3.4100,3.4130,70
2013-01-16,18:10:00,3.4130,3.4150,3.4080,3.4080,67
2013-01-16,18:15:00,3.4070,3.4210,3.4070,3.4190,93
2013-01-16,18:20:00,3.4190,3.4210,3.4120,3.4130,92
2013-01-16,18:25:00,3.4120,3.4120,3.4040,3.4040,98
2013-01-16,18:30:00,3.4050,3.4130,3.4050,3.4110,23
2013-01-16,18:35:00,3.4110,3.4120,3.4110,3.4120,3
2013-01-16,18:40:00,3.4090,3.4090,3.4090,3.4090,10
2013-01-16,18:45:00,3.4100,3.4190,3.4100,3.4140,73
2013-01-16,18:50:00,3.4140,3.4190,3.4120,3.4190,33
2013-01-16,18:55:00,3.4180,3.4190,3.4130,3.4160,32
2013-01-16,19:00:00,3.4160,3.4160,3.4140,3.4140,11
2013-01-16,19:05:00,3.4170,3.4170,3.4100,3.4110,24
2013-01-16,19:10:00,3.4120,3.4190,3.4110,3.4180,111
2013-01-16,19:15:00,3.4170,3.4170,3.4130,3.4150,30
2013-01-16,19:20:00,3.4150,3.4160,3.4110,3.4140,28
2013-01-16,19:25:00,3.4150,3.4160,3.4140,3.4150,16
2013-01-16,19:30:00,3.4140,3.4160,3.4140,3.4160,28
2013-01-16,19:35:00,3.4140,3.4170,3.4140,3.4150,84
2013-01-16,19:40:00,3.4150,3.4180,3.4140,3.4160,117
2013-01-16,19:45:00,3.4160,3.4210,3.4160,3.4190,79
2013-01-16,19:50:00,3.4190,3.4200,3.4190,3.4190,20
2013-01-16,19:55:00,3.4200,3.4200,3.4170,3.4190,20
2013-01-16,20:00:00,3.4180,3.4210,3.4170,3.4200,51
2013-01-16,20:05:00,3.4190,3.4190,3.4180,3.4190,19
2013-01-16,20:10:00,3.4200,3.4300,3.4200,3.4270,243
2013-01-16,20:15:00,3.4280,3.4290,3.4240,3.4270,60
2013-01-16,20:20:00,3.4260,3.4290,3.4230,3.4280,59
2013-01-16,20:25:00,3.4280,3.4320,3.4240,3.4300,210
2013-01-16,20:30:00,3.4300,3.4400,3.4270,3.4370,585
2013-01-16,20:35:00,3.4380,3.4420,3.4270,3.4280,390
2013-01-16,20:40:00,3.4280,3.4300,3.4060,3.4110,528
2013-01-16,20:45:00,3.4100,3.4270,3.4100,3.4180,408
2013-01-16,20:50:00,3.4180,3.4210,3.4180,3.4210,53
2013-01-16,20:55:00,3.4190,3.4300,3.4180,3.4270,352
2013-01-16,21:00:00,3.4260,3.4260,3.4090,3.4130,754
2013-01-16,21:05:00,3.4130,3.4230,3.4100,3.4180,224
2013-01-16,21:10:00,3.4180,3.4300,3.4180,3.4260,443
2013-01-16,21:15:00,3.4270,3.4330,3.4230,3.4250,272
2013-01-16,21:20:00,3.4250,3.4300,3.4200,3.4240,313
2013-01-16,21:25:00,3.4240,3.4260,3.4150,3.4160,216
2013-01-16,21:30:00,3.4160,3.4180,3.4070,3.4120,781
2013-01-16,21:35:00,3.4130,3.4240,3.4110,3.4230,450
2013-01-16,21:40:00,3.4230,3.4230,3.4120,3.4130,355
2013-01-16,21:45:00,3.4130,3.4160,3.4080,3.4120,714
2013-01-16,21:50:00,3.4110,3.4130,3.4060,3.4110,597
2013-01-16,21:55:00,3.4120,3.4280,3.4100,3.4260,789
2013-01-16,22:00:00,3.4270,3.4280,3.4170,3.4170,1654
2013-01-16,22:05:00,3.4170,3.4310,3.4170,3.4310,815
2013-01-16,22:10:00,3.4300,3.4430,3.4290,3.4340,1315
2013-01-16,22:15:00,3.4330,3.4420,3.4330,3.4400,643
2013-01-16,22:20:00,3.4400,3.4410,3.4310,3.4360,773
2013-01-16,22:25:00,3.4350,3.4380,3.4330,3.4380,385
2013-01-16,22:30:00,3.4380,3.4540,3.4370,3.4510,1541
2013-01-16,22:35:00,3.4500,3.4520,3.4400,3.4480,1252
2013-01-16,22:40:00,3.4460,3.4570,3.4460,3.4500,902
2013-01-16,22:45:00,3.4490,3.4490,3.4370,3.4410,774
2013-01-16,22:50:00,3.4410,3.4420,3.4370,3.4370,245
2013-01-16,22:55:00,3.4370,3.4400,3.4260,3.4360,963
2013-01-16,23:00:00,3.4360,3.4430,3.4340,3.4370,513
2013-01-16,23:05:00,3.4370,3.4440,3.4370,3.4380,470
2013-01-16,23:10:00,3.4380,3.4400,3.4350,3.4390,751
2013-01-16,23:15:00,3.4390,3.4550,3.4390,3.4460,2045
2013-01-16,23:20:00,3.4470,3.4480,3.4390,3.4410,599
2013-01-16,23:25:00,3.4410,3.4450,3.4360,3.4430,1183
2013-01-16,23:30:00,3.4430,3.4440,3.4340,3.4350,1020
2013-01-16,23:35:00,3.4340,3.4350,3.4210,3.4220,3433
2013-01-16,23:40:00,3.4230,3.4260,3.4160,3.4160,1511
2013-01-16,23:45:00,3.4160,3.4220,3.4090,3.4210,2688
2013-01-16,23:50:00,3.4220,3.4350,3.4220,3.4320,2041
2013-01-16,23:55:00,3.4310,3.4340,3.4260,3.4330,1099
2013-01-17,00:00:00,3.4320,3.4340,3.4180,3.4230,2342
2013-01-17,00:05:00,3.4230,3.4260,3.4110,3.4120,1745
2013-01-17,00:10:00,3.4120,3.4160,3.4060,3.4090,2158
2013-01-17,00:15:00,3.4100,3.4100,3.3910,3.3950,3246
2013-01-17,00:20:00,3.3950,3.4050,3.3940,3.3980,1321
2013-01-17,00:25:00,3.3980,3.4090,3.3980,3.4070,780
2013-01-17,00:30:00,3.4060,3.4100,3.3960,3.3990,1972
2013-01-17,00:35:00,3.4000,3.4020,3.3930,3.4010,3267
2013-01-17,00:40:00,3.4000,3.4030,3.3980,3.4010,877
2013-01-17,00:45:00,3.4000,3.4120,3.3980,3.4080,1213
2013-01-17,00:50:00,3.4070,3.4120,3.4060,3.4120,266
2013-01-17,00:55:00,3.4110,3.4120,3.4050,3.4050,423
2013-01-17,01:00:00,3.4050,3.4050,3.3930,3.3930,1220
2013-01-17,01:05:00,3.3930,3.3930,3.3750,3.3760,2963
2013-01-17,01:10:00,3.3760,3.3790,3.3640,3.3750,3627
2013-01-17,01:15:00,3.3740,3.3840,3.3740,3.3810,892
2013-01-17,01:20:00,3.3800,3.3880,3.3790,3.3860,1288
2013-01-17,01:25:00,3.3860,3.3970,3.3850,3.3910,1315
2013-01-17,01:30:00,3.3910,3.3950,3.3860,3.3870,658
2013-01-17,01:35:00,3.3880,3.3960,3.3820,3.3850,1147
2013-01-17,01:40:00,3.3850,3.3970,3.3850,3.3940,1249
2013-01-17,01:45:00,3.3940,3.4040,3.3920,3.4020,589
2013-01-17,01:50:00,3.4030,3.4050,3.3970,3.4050,871
2013-01-17,01:55:00,3.4050,3.4110,3.4030,3.4060,988
2013-01-17,02:00:00,3.4060,3.4100,3.4000,3.4020,458
2013-01-17,02:05:00,3.4020,3.4050,3.4000,3.4040,235
2013-01-17,02:10:00,3.4030,3.4030,3.3930,3.3980,688
2013-01-17,02:15:00,3.3980,3.4010,3.3920,3.4010,492
2013-01-17,02:20:00,3.4000,3.4040,3.3950,3.4000,502
2013-01-17,02:25:00,3.4000,3.4150,3.3970,3.4100,1375
2013-01-17,02:30:00,3.4100,3.4120,3.4000,3.4080,725
2013-01-17,02:35:00,3.4080,3.4100,3.4050,3.4070,310
2013-01-17,02:40:00,3.4080,3.4240,3.4080,3.4180,1165
2013-01-17,02:45:00,3.4170,3.4240,3.4170,3.4210,749
2013-01-17,02:50:00,3.4210,3.4250,3.4190,3.4220,628
2013-01-17,02:55:00,3.4210,3.4220,3.4130,3.4200,992
2013-01-17,03:00:00,3.4190,3.4220,3.4110,3.4130,612
2013-01-17,03:05:00,3.4130,3.4200,3.4110,3.4200,538
2013-01-17,03:10:00,3.4200,3.4210,3.4160,3.4180,360
2013-01-17,03:15:00,3.4180,3.4190,3.4130,3.4150,346
2013-01-17,03:20:00,3.4160,3.4230,3.4130,3.4190,745
2013-01-17,03:25:00,3.4180,3.4400,3.4150,3.4390,5304
2013-01-17,03:30:00,3.4400,3.4430,3.4330,3.4340,2206
2013-01-17,03:35:00,3.4350,3.4360,3.4330,3.4360,193
2013-01-17,03:40:00,3.4360,3.4370,3.4330,3.4340,126
2013-01-17,03:45:00,3.4340,3.4350,3.4330,3.4350,50
2013-01-17,03:50:00,3.4350,3.4410,3.4350,3.4400,294
2013-01-17,03:55:00,3.4400,3.4410,3.4360,3.4400,270
2013-01-17,04:00:00,3.4410,3.4440,3.4370,3.4380,316
2013-01-17,04:05:00,3.4380,3.4400,3.4370,3.4390,201
2013-01-17,04:10:00,3.4390,3.4440,3.4380,3.4440,98
2013-01-17,04:15:00,3.4430,3.4430,3.4410,3.4410,37
2013-01-17,04:20:00,3.4410,3.4420,3.4340,3.4350,115
2013-01-17,04:25:00,3.4340,3.4360,3.4340,3.4350,107
2013-01-17,04:30:00,3.4350,3.4350,3.4300,3.4330,158
2013-01-17,04:35:00,3.4320,3.4340,3.4320,3.4330,37
2013-01-17,04:40:00,3.4330,3.4360,3.4330,3.4360,64
2013-01-17,04:45:00,3.4360,3.4370,3.4330,3.4340,61
2013-01-17,04:50:00,3.4330,3.4330,3.4310,3.4320,52
2013-01-17,04:55:00,3.4320,3.4320,3.4300,3.4310,66
2013-01-17,05:00:00,3.4320,3.4320,3.4300,3.4310,114
2013-01-17,05:05:00,3.4310,3.4310,3.4300,3.4300,6
2013-01-17,05:10:00,3.4310,3.4330,3.4300,3.4300,72
2013-01-17,05:15:00,3.4300,3.4330,3.4300,3.4330,16
2013-01-17,05:20:00,3.4330,3.4340,3.4320,3.4320,30
2013-01-17,05:25:00,3.4320,3.4330,3.4310,3.4330,17
2013-01-17,05:30:00,3.4330,3.4350,3.4310,3.4350,16
2013-01-17,05:35:00,3.4350,3.4360,3.4330,3.4350,15
2013-01-17,05:40:00,3.4330,3.4340,3.4330,3.4340,2
2013-01-17,05:45:00,3.4320,3.4320,3.4320,3.4320,1
2013-01-17,05:50:00,3.4340,3.4360,3.4340,3.4360,27
2013-01-17,05:55:00,3.4360,3.4360,3.4350,3.4350,15
2013-01-17,06:00:00,3.4350,3.4360,3.4320,3.4350,50
2013-01-17,06:05:00,3.4350,3.4350,3.4330,3.4350,15
2013-01-17,06:10:00,3.4340,3.4370,3.4340,3.4340,29
2013-01-17,07:00:00,3.4350,3.4360,3.4330,3.4340,12
2013-01-17,07:05:00,3.4360,3.4360,3.4350,3.4350,6
2013-01-17,07:10:00,3.4350,3.4350,3.4340,3.4340,2
2013-01-17,07:15:00,3.4340,3.4340,3.4340,3.4340,3
2013-01-17,07:25:00,3.4340,3.4340,3.4330,3.4330,5
2013-01-17,07:30:00,3.4360,3.4370,3.4360,3.4370,4
2013-01-17,07:45:00,3.4380,3.4380,3.4380,3.4380,1
2013-01-17,07:50:00,3.4380,3.4390,3.4380,3.4390,5
2013-01-17,08:00:00,3.4360,3.4360,3.4360,3.4360,2
2013-01-17,08:05:00,3.4390,3.4390,3.4390,3.4390,2
2013-01-17,08:15:00,3.4390,3.4390,3.4390,3.4390,2
2013-01-17,08:20:00,3.4380,3.4380,3.4380,3.4380,1
2013-01-17,08:25:00,3.4380,3.4390,3.4340,3.4340,4
2013-01-17,08:30:00,3.4340,3.4340,3.4340,3.4340,5
2013-01-17,08:40:00,3.4390,3.4390,3.4390,3.4390,3
2013-01-17,08:45:00,3.4380,3.4380,3.4360,3.4360,2
2013-01-17,08:50:00,3.4360,3.4360,3.4360,3.4360,2
2013-01-17,09:00:00,3.4380,3.4390,3.4380,3.4390,3
2013-01-17,09:15:00,3.4390,3.4390,3.4390,3.4390,2
2013-01-17,09:20:00,3.4390,3.4390,3.4390,3.4390,4
2013-01-17,09:25:00,3.4370,3.4370,3.4360,3.4360,4
2013-01-17,09:35:00,3.4360,3.4360,3.4350,3.4350,3
2013-01-17,09:40:00,3.4350,3.4350,3.4350,3.4350,1
2013-01-17,09:50:00,3.4350,3.4390,3.4350,3.4390,7
2013-01-17,09:55:00,3.4390,3.4390,3.4390,3.4390,2
2013-01-17,10:00:00,3.4380,3.4380,3.4380,3.4380,1
2013-01-17,10:20:00,3.4390,3.4440,3.4390,3.4440,33
2013-01-17,10:25:00,3.4410,3.4410,3.4410,3.4410,1
2013-01-17,10:30:00,3.4380,3.4380,3.4380,3.4380,1
2013-01-17,10:35:00,3.4400,3.4440,3.4400,3.4440,20
2013-01-17,10:40:00,3.4420,3.4430,3.4420,3.4420,3
2013-01-17,10:55:00,3.4420,3.4440,3.4420,3.4440,5
2013-01-17,11:00:00,3.4420,3.4430,3.4420,3.4430,4
2013-01-17,11:05:00,3.4440,3.4440,3.4440,3.4440,2
2013-01-17,11:10:00,3.4440,3.4450,3.4410,3.4410,5
2013-01-17,11:15:00,3.4410,3.4410,3.4410,3.4410,1
2013-01-17,11:20:00,3.4390,3.4390,3.4390,3.4390,1
2013-01-17,11:25:00,3.4390,3.4390,3.4380,3.4380,2
2013-01-17,11:30:00,3.4380,3.4400,3.4380,3.4380,5
2013-01-17,11:35:00,3.4380,3.4440,3.4380,3.4440,4
2013-01-17,11:40:00,3.4390,3.4410,3.4390,3.4390,14
2013-01-17,11:45:00,3.4390,3.4400,3.4380,3.4380,9
2013-01-17,11:50:00,3.4380,3.4430,3.4380,3.4420,11
2013-01-17,11:55:00,3.4430,3.4450,3.4430,3.4440,14
2013-01-17,12:00:00,3.4440,3.4450,3.4410,3.4420,27
2013-01-17,12:05:00,3.4410,3.4410,3.4380,3.4380,4
2013-01-17,12:10:00,3.4390,3.4390,3.4370,3.4370,9
2013-01-17,12:15:00,3.4370,3.4380,3.4360,3.4360,8
2013-01-17,12:20:00,3.4370,3.4370,3.4370,3.4370,1
2013-01-17,12:25:00,3.4360,3.4360,3.4300,3.4300,141
2013-01-17,12:30:00,3.4300,3.4300,3.4230,3.4240,132
2013-01-17,12:35:00,3.4230,3.4230,3.4190,3.4190,61
2013-01-17,12:40:00,3.4200,3.4210,3.4190,3.4200,18
2013-01-17,12:45:00,3.4190,3.4190,3.4190,3.4190,4
2013-01-17,12:50:00,3.4200,3.4240,3.4200,3.4230,9
2013-01-17,12:55:00,3.4230,3.4230,3.4220,3.4230,12
2013-01-17,13:05:00,3.4230,3.4270,3.4230,3.4250,8
2013-01-17,13:15:00,3.4240,3.4270,3.4240,3.4270,29
2013-01-17,13:25:00,3.4260,3.4260,3.4240,3.4240,18
2013-01-17,13:30:00,3.4240,3.4240,3.4130,3.4130,110
2013-01-17,13:35:00,3.4130,3.4150,3.4110,3.4150,13
2013-01-17,13:40:00,3.4150,3.4150,3.4050,3.4050,103
2013-01-17,13:45:00,3.4060,3.4060,3.3980,3.4020,149
2013-01-17,13:50:00,3.4020,3.4020,3.4000,3.4010,27
2013-01-17,13:55:00,3.4010,3.4040,3.4010,3.4040,25
2013-01-17,14:00:00,3.4040,3.4060,3.4040,3.4060,35
2013-01-17,14:05:00,3.4060,3.4060,3.4040,3.4040,30
2013-01-17,14:10:00,3.4050,3.4050,3.4020,3.4020,22
2013-01-17,14:15:00,3.4000,3.4010,3.4000,3.4010,36
2013-01-17,14:25:00,3.4000,3.4000,3.4000,3.4000,10
2013-01-17,14:30:00,3.4010,3.4010,3.4010,3.4010,17
2013-01-17,14:35:00,3.4010,3.4010,3.4010,3.4010,10
2013-01-17,14:40:00,3.4000,3.4010,3.4000,3.4000,17
2013-01-17,14:45:00,3.4010,3.4010,3.4000,3.4000,3
2013-01-17,14:50:00,3.4010,3.4010,3.4000,3.4010,11
2013-01-17,14:55:00,3.4000,3.4020,3.4000,3.4020,115
2013-01-17,15:00:00,3.4020,3.4060,3.4000,3.4060,45
2013-01-17,15:05:00,3.4040,3.4060,3.4040,3.4060,8
2013-01-17,15:10:00,3.4040,3.4050,3.4040,3.4050,5
2013-01-17,15:15:00,3.4040,3.4040,3.4040,3.4040,1
2013-01-17,15:20:00,3.4020,3.4050,3.4010,3.4010,9
2013-01-17,15:25:00,3.4000,3.4000,3.4000,3.4000,2
2013-01-17,15:30:00,3.4020,3.4030,3.4000,3.4000,11
2013-01-17,15:35:00,3.4000,3.4010,3.4000,3.4000,36
2013-01-17,15:40:00,3.4000,3.4020,3.4000,3.4000,26
2013-01-17,15:50:00,3.4050,3.4080,3.4050,3.4050,43
2013-01-17,15:55:00,3.4050,3.4050,3.4040,3.4040,13
2013-01-17,16:00:00,3.4030,3.4030,3.4000,3.4020,179
2013-01-17,16:05:00,3.4030,3.4040,3.4010,3.4020,38
2013-01-17,16:10:00,3.4030,3.4050,3.4000,3.4000,22
2013-01-17,16:15:00,3.4010,3.4020,3.4010,3.4010,8
2013-01-17,16:20:00,3.4010,3.4030,3.4010,3.4030,5
2013-01-17,16:25:00,3.4020,3.4030,3.4020,3.4030,6
2013-01-17,16:30:00,3.4030,3.4050,3.4030,3.4050,25
2013-01-17,16:35:00,3.4040,3.4050,3.4040,3.4040,7
2013-01-17,16:40:00,3.4040,3.4050,3.4040,3.4050,11
2013-01-17,16:45:00,3.4050,3.4080,3.4050,3.4080,24
2013-01-17,16:50:00,3.4080,3.4100,3.4070,3.4080,41
2013-01-17,16:55:00,3.4060,3.4090,3.4040,3.4070,31
2013-01-17,17:00:00,3.4070,3.4090,3.4070,3.4090,6
2013-01-17,17:05:00,3.4100,3.4120,3.4090,3.4100,62
2013-01-17,17:10:00,3.4110,3.4110,3.4060,3.4060,113
2013-01-17,17:15:00,3.4050,3.4060,3.4020,3.4030,19
2013-01-17,17:20:00,3.4040,3.4060,3.4040,3.4060,41
2013-01-17,17:25:00,3.4050,3.4070,3.4040,3.4060,71
2013-01-17,17:30:00,3.4050,3.4060,3.4040,3.4040,23
2013-01-17,17:35:00,3.4040,3.4050,3.4030,3.4050,23
2013-01-17,17:40:00,3.4050,3.4080,3.4050,3.4080,23
2013-01-17,17:45:00,3.4070,3.4110,3.4070,3.4090,16
2013-01-17,17:50:00,3.4110,3.4140,3.4110,3.4130,37
2013-01-17,17:55:00,3.4130,3.4130,3.4100,3.4130,43
2013-01-17,18:00:00,3.4110,3.4110,3.4080,3.4110,43
2013-01-17,18:05:00,3.4120,3.4120,3.4110,3.4110,7
2013-01-17,18:10:00,3.4110,3.4120,3.4100,3.4110,14
2013-01-17,18:15:00,3.4110,3.4110,3.4060,3.4080,91
2013-01-17,18:20:00,3.4070,3.4090,3.4060,3.4080,24
2013-01-17,18:25:00,3.4060,3.4080,3.4060,3.4070,10
2013-01-17,18:30:00,3.4070,3.4080,3.4040,3.4060,53
2013-01-17,18:35:00,3.4050,3.4050,3.4000,3.4010,91
2013-01-17,18:40:00,3.4010,3.4050,3.4000,3.4030,39
2013-01-17,18:45:00,3.4060,3.4060,3.4020,3.4060,34
2013-01-17,18:50:00,3.4060,3.4060,3.4030,3.4050,42
2013-01-17,18:55:00,3.4040,3.4060,3.4030,3.4040,23
2013-01-17,19:00:00,3.4030,3.4040,3.4000,3.4000,202
2013-01-17,19:05:00,3.4000,3.4010,3.4000,3.4010,13
2013-01-17,19:10:00,3.4000,3.4030,3.4000,3.4020,30
2013-01-17,19:15:00,3.4010,3.4020,3.4010,3.4010,20
2013-01-17,19:20:00,3.4020,3.4030,3.3930,3.3940,230
2013-01-17,19:25:00,3.3940,3.3950,3.3890,3.3920,154
2013-01-17,19:30:00,3.3900,3.3910,3.3860,3.3870,141
2013-01-17,19:35:00,3.3880,3.3900,3.3870,3.3870,142
2013-01-17,19:40:00,3.3850,3.3880,3.3830,3.3860,83
2013-01-17,19:45:00,3.3850,3.3860,3.3800,3.3810,180
2013-01-17,19:50:00,3.3810,3.3830,3.3800,3.3810,147
2013-01-17,19:55:00,3.3810,3.3900,3.3810,3.3900,238
2013-01-17,20:00:00,3.3900,3.3900,3.3850,3.3890,87
2013-01-17,20:05:00,3.3880,3.3900,3.3880,3.3890,22
2013-01-17,20:10:00,3.3900,3.3900,3.3870,3.3900,149
2013-01-17,20:15:00,3.3900,3.3900,3.3860,3.3870,88
2013-01-17,20:20:00,3.3870,3.3880,3.3850,3.3860,50
2013-01-17,20:25:00,3.3860,3.3900,3.3860,3.3890,79
2013-01-17,20:30:00,3.3870,3.3950,3.3870,3.3930,182
2013-01-17,20:35:00,3.3920,3.3950,3.3880,3.3930,66
2013-01-17,20:40:00,3.3940,3.4080,3.3940,3.4050,265
2013-01-17,20:45:00,3.4060,3.4090,3.4030,3.4030,91
2013-01-17,20:50:00,3.4040,3.4100,3.4040,3.4100,110
2013-01-17,20:55:00,3.4080,3.4100,3.4020,3.4040,171
2013-01-17,21:00:00,3.4040,3.4040,3.3970,3.3980,186
2013-01-17,21:05:00,3.3990,3.3990,3.3880,3.3910,643
2013-01-17,21:10:00,3.3910,3.3980,3.3910,3.3970,262
2013-01-17,21:15:00,3.3980,3.3980,3.3910,3.3960,565
2013-01-17,21:20:00,3.3960,3.3960,3.3890,3.3920,400
2013-01-17,21:25:00,3.3920,3.3930,3.3890,3.3890,181
2013-01-17,21:30:00,3.3890,3.4010,3.3860,3.3990,764
2013-01-17,21:35:00,3.4000,3.4010,3.3950,3.4000,226
2013-01-17,21:40:00,3.4010,3.4110,3.4010,3.4110,491
2013-01-17,21:45:00,3.4110,3.4160,3.4060,3.4080,610
2013-01-17,21:50:00,3.4080,3.4080,3.4000,3.4040,418
2013-01-17,21:55:00,3.4040,3.4060,3.3980,3.4020,752
2013-01-17,22:00:00,3.4020,3.4090,3.3960,3.4090,1559
2013-01-17,22:05:00,3.4080,3.4150,3.4050,3.4090,697
2013-01-17,22:10:00,3.4080,3.4180,3.4080,3.4160,643
2013-01-17,22:15:00,3.4150,3.4170,3.4110,3.4160,213
2013-01-17,22:20:00,3.4160,3.4210,3.4140,3.4140,549
2013-01-17,22:25:00,3.4140,3.4230,3.4120,3.4180,621
2013-01-17,22:30:00,3.4190,3.4220,3.4150,3.4180,446
2013-01-17,22:35:00,3.4180,3.4180,3.4090,3.4100,686
2013-01-17,22:40:00,3.4090,3.4100,3.4000,3.4080,1062
2013-01-17,22:45:00,3.4090,3.4160,3.4090,3.4160,368
2013-01-17,22:50:00,3.4160,3.4200,3.4120,3.4180,412
2013-01-17,22:55:00,3.4180,3.4200,3.4160,3.4200,337
2013-01-17,23:00:00,3.4200,3.4220,3.4150,3.4160,538
2013-01-17,23:05:00,3.4170,3.4180,3.4140,3.4180,240
2013-01-17,23:10:00,3.4190,3.4290,3.4180,3.4290,2051
2013-01-17,23:15:00,3.4290,3.4400,3.4290,3.4380,1797
2013-01-17,23:20:00,3.4380,3.4380,3.4310,3.4340,1056
2013-01-17,23:25:00,3.4350,3.4400,3.4320,3.4340,954
2013-01-17,23:30:00,3.4370,3.5000,3.4370,3.4990,16885
2013-01-17,23:35:00,3.5000,3.5200,3.4870,3.4910,11409
2013-01-17,23:40:00,3.4910,3.5080,3.4870,3.4970,4567
2013-01-17,23:45:00,3.4960,3.5020,3.4860,3.4990,3114
2013-01-17,23:50:00,3.4990,3.5070,3.4930,3.4940,2315
2013-01-17,23:55:00,3.4950,3.4980,3.4780,3.4860,3539
2013-01-18,00:00:00,3.4850,3.4980,3.4830,3.4970,1664
2013-01-18,00:05:00,3.4980,3.5000,3.4830,3.4850,1148
2013-01-18,00:10:00,3.4840,3.4930,3.4840,3.4900,612
2013-01-18,00:15:00,3.4910,3.4990,3.4840,3.4970,1673
2013-01-18,00:20:00,3.4980,3.5030,3.4880,3.4910,1450
2013-01-18,00:25:00,3.4900,3.4900,3.4730,3.4770,2387
2013-01-18,00:30:00,3.4770,3.4830,3.4770,3.4810,916
2013-01-18,00:35:00,3.4810,3.4880,3.4790,3.4860,2129
2013-01-18,00:40:00,3.4870,3.4960,3.4770,3.4790,4157
2013-01-18,00:45:00,3.4780,3.4830,3.4770,3.4780,1190
2013-01-18,00:50:00,3.4780,3.4780,3.4710,3.4710,1536
2013-01-18,00:55:00,3.4720,3.4720,3.4610,3.4680,2392
2013-01-18,01:00:00,3.4670,3.4740,3.4670,3.4720,782
2013-01-18,01:05:00,3.4720,3.4720,3.4650,3.4690,625
2013-01-18,01:10:00,3.4690,3.4820,3.4690,3.4740,1362
2013-01-18,01:15:00,3.4740,3.4810,3.4730,3.4810,587
2013-01-18,01:20:00,3.4810,3.4850,3.4760,3.4770,643
2013-01-18,01:25:00,3.4780,3.4850,3.4760,3.4830,472
2013-01-18,01:30:00,3.4840,3.4860,3.4820,3.4860,281
2013-01-18,01:35:00,3.4860,3.5030,3.4860,3.4950,2285
2013-01-18,01:40:00,3.4950,3.5100,3.4940,3.5070,2366
2013-01-18,01:45:00,3.5080,3.5160,3.5050,3.5100,2091
2013-01-18,01:50:00,3.5100,3.5120,3.5020,3.5050,742
2013-01-18,01:55:00,3.5060,3.5100,3.5020,3.5060,479
2013-01-18,02:00:00,3.5060,3.5140,3.5060,3.5130,462
2013-01-18,02:05:00,3.5130,3.5160,3.5090,3.5160,669
2013-01-18,02:10:00,3.5160,3.5280,3.5160,3.5170,3293
2013-01-18,02:15:00,3.5180,3.5280,3.5170,3.5270,1616
2013-01-18,02:20:00,3.5270,3.5280,3.5110,3.5110,2112
2013-01-18,02:25:00,3.5120,3.5200,3.5090,3.5130,558
2013-01-18,02:30:00,3.5130,3.5160,3.5080,3.5130,712
2013-01-18,02:35:00,3.5140,3.5170,3.5130,3.5130,501
2013-01-18,02:40:00,3.5140,3.5140,3.5050,3.5130,528
2013-01-18,02:45:00,3.5120,3.5200,3.5100,3.5180,324
2013-01-18,02:50:00,3.5160,3.5210,3.5140,3.5190,349
2013-01-18,02:55:00,3.5180,3.5220,3.5130,3.5150,437
2013-01-18,03:00:00,3.5150,3.5270,3.5150,3.5230,872
2013-01-18,03:05:00,3.5240,3.5290,3.5210,3.5230,1123
2013-01-18,03:10:00,3.5230,3.5280,3.5200,3.5210,508
2013-01-18,03:15:00,3.5210,3.5220,3.5110,3.5160,781
2013-01-18,03:20:00,3.5150,3.5170,3.5080,3.5130,795
2013-01-18,03:25:00,3.5120,3.5140,3.4890,3.4910,4682
2013-01-18,03:30:00,3.4910,3.4960,3.4900,3.4950,1221
2013-01-18,03:35:00,3.4960,3.4960,3.4890,3.4900,566
2013-01-18,03:40:00,3.4910,3.4930,3.4910,3.4930,85
2013-01-18,03:45:00,3.4930,3.4940,3.4880,3.4880,332
2013-01-18,03:50:00,3.4880,3.4890,3.4840,3.4850,231
2013-01-18,03:55:00,3.4850,3.4860,3.4800,3.4830,436
2013-01-18,04:00:00,3.4820,3.4840,3.4800,3.4810,231
2013-01-18,04:05:00,3.4810,3.4840,3.4800,3.4840,418
2013-01-18,04:10:00,3.4830,3.4880,3.4830,3.4870,110
2013-01-18,04:15:00,3.4860,3.4900,3.4850,3.4870,164
2013-01-18,04:20:00,3.4850,3.4870,3.4850,3.4850,26
2013-01-18,04:25:00,3.4850,3.4860,3.4820,3.4820,138
2013-01-18,04:30:00,3.4820,3.4860,3.4820,3.4860,72
2013-01-18,04:35:00,3.4860,3.4870,3.4810,3.4820,73
2013-01-18,04:40:00,3.4830,3.4880,3.4830,3.4880,202
2013-01-18,04:45:00,3.4870,3.4880,3.4860,3.4880,25
2013-01-18,04:50:00,3.4870,3.4880,3.4840,3.4870,114
2013-01-18,04:55:00,3.4860,3.4880,3.4850,3.4880,47
2013-01-18,05:00:00,3.4870,3.4910,3.4850,3.4890,177
2013-01-18,05:05:00,3.4890,3.4930,3.4890,3.4920,54
2013-01-18,05:10:00,3.4930,3.4940,3.4910,3.4910,67
2013-01-18,05:15:00,3.4920,3.4920,3.4820,3.4820,50
2013-01-18,05:20:00,3.4830,3.4870,3.4830,3.4830,75
2013-01-18,05:25:00,3.4830,3.4880,3.4830,3.4870,58
2013-01-18,05:30:00,3.4870,3.4940,3.4840,3.4850,36
2013-01-18,05:35:00,3.4840,3.4860,3.4820,3.4850,83
2013-01-18,05:40:00,3.4860,3.4870,3.4840,3.4840,47
2013-01-18,05:45:00,3.4850,3.4850,3.4810,3.4830,87
2013-01-18,05:50:00,3.4810,3.4820,3.4800,3.4800,33
2013-01-18,05:55:00,3.4810,3.4820,3.4800,3.4810,23
2013-01-18,06:00:00,3.4810,3.4840,3.4800,3.4820,28
2013-01-18,06:05:00,3.4810,3.4860,3.4810,3.4850,48
2013-01-18,06:10:00,3.4820,3.4850,3.4790,3.4810,32
2013-01-18,07:00:00,3.4850,3.4860,3.4800,3.4860,34
2013-01-18,07:05:00,3.4850,3.4870,3.4760,3.4870,35
2013-01-18,07:10:00,3.4880,3.4900,3.4840,3.4840,25
2013-01-18,07:15:00,3.4840,3.4840,3.4800,3.4820,17
2013-01-18,07:20:00,3.4810,3.4810,3.4770,3.4770,6
2013-01-18,07:30:00,3.4810,3.4810,3.4810,3.4810,1
2013-01-18,07:35:00,3.4810,3.4810,3.4810,3.4810,2
2013-01-18,07:45:00,3.4810,3.4830,3.4800,3.4800,13
2013-01-18,07:55:00,3.4840,3.4840,3.4840,3.4840,1
2013-01-18,08:05:00,3.4840,3.4840,3.4820,3.4840,3
2013-01-18,08:10:00,3.4850,3.4850,3.4820,3.4820,2
2013-01-18,08:15:00,3.4850,3.4850,3.4830,3.4850,4
2013-01-18,08:20:00,3.4850,3.4850,3.4850,3.4850,1
2013-01-18,08:45:00,3.4870,3.4870,3.4790,3.4790,22
2013-01-18,08:50:00,3.4840,3.4840,3.4840,3.4840,3
2013-01-18,09:05:00,3.4790,3.4790,3.4790,3.4790,2
2013-01-18,09:10:00,3.4780,3.4780,3.4730,3.4740,11
2013-01-18,09:15:00,3.4730,3.4770,3.4730,3.4770,16
2013-01-18,09:20:00,3.4790,3.4800,3.4790,3.4800,5
2013-01-18,09:25:00,3.4840,3.4840,3.4840,3.4840,2
2013-01-18,09:30:00,3.4840,3.4850,3.4840,3.4850,3
2013-01-18,09:35:00,3.4860,3.4860,3.4860,3.4860,2
2013-01-18,09:45:00,3.4820,3.4820,3.4820,3.4820,10
2013-01-18,09:50:00,3.4850,3.4850,3.4850,3.4850,1
2013-01-18,09:55:00,3.4860,3.4860,3.4860,3.4860,2
2013-01-18,10:00:00,3.4820,3.4820,3.4800,3.4800,4
2013-01-18,10:05:00,3.4840,3.4840,3.4840,3.4840,1
2013-01-18,10:10:00,3.4800,3.4800,3.4760,3.4760,3
2013-01-18,10:20:00,3.4760,3.4760,3.4750,3.4750,4
2013-01-18,10:25:00,3.4780,3.4780,3.4740,3.4750,29
2013-01-18,10:30:00,3.4760,3.4760,3.4750,3.4760,9
2013-01-18,10:40:00,3.4750,3.4750,3.4750,3.4750,8
2013-01-18,10:45:00,3.4770,3.4810,3.4770,3.4810,6
2013-01-18,10:50:00,3.4780,3.4780,3.4740,3.4740,8
2013-01-18,11:05:00,3.4770,3.4790,3.4770,3.4790,2
2013-01-18,11:10:00,3.4810,3.4810,3.4810,3.4810,1
2013-01-18,11:15:00,3.4790,3.4820,3.4790,3.4820,3
2013-01-18,11:20:00,3.4810,3.4810,3.4810,3.4810,7
2013-01-18,11:25:00,3.4850,3.4850,3.4820,3.4820,5
2013-01-18,11:30:00,3.4850,3.4850,3.4850,3.4850,1
2013-01-18,11:45:00,3.4850,3.4880,3.4850,3.4870,46
2013-01-18,11:50:00,3.4850,3.4860,3.4820,3.4860,9
2013-01-18,12:00:00,3.4850,3.4850,3.4850,3.4850,1
2013-01-18,12:05:00,3.4870,3.4870,3.4850,3.4870,9
2013-01-18,12:10:00,3.4890,3.4890,3.4850,3.4870,8
2013-01-18,12:15:00,3.4870,3.4870,3.4850,3.4860,10
2013-01-18,12:20:00,3.4860,3.4870,3.4850,3.4850,24
2013-01-18,12:25:00,3.4870,3.4930,3.4870,3.4900,75
2013-01-18,12:30:00,3.4900,3.4940,3.4880,3.4920,100
2013-01-18,12:35:00,3.4930,3.4960,3.4920,3.4950,87
2013-01-18,12:40:00,3.4940,3.4980,3.4930,3.4940,70
2013-01-18,12:45:00,3.4940,3.4950,3.4940,3.4940,23
2013-01-18,12:50:00,3.4940,3.4950,3.4930,3.4940,10
2013-01-18,12:55:00,3.4910,3.4930,3.4910,3.4930,2
2013-01-18,13:00:00,3.4930,3.4980,3.4900,3.4980,76
2013-01-18,13:05:00,3.4980,3.4980,3.4980,3.4980,2
2013-01-18,13:10:00,3.4980,3.4990,3.4980,3.4980,10
2013-01-18,13:15:00,3.4990,3.4990,3.4980,3.4990,26
2013-01-18,13:20:00,3.4980,3.4990,3.4980,3.4980,11
2013-01-18,13:25:00,3.4980,3.4980,3.4970,3.4970,19
2013-01-18,13:30:00,3.4980,3.4980,3.4980,3.4980,11
2013-01-18,13:35:00,3.4960,3.4960,3.4960,3.4960,8
2013-01-18,13:40:00,3.4990,3.5030,3.4980,3.5030,78
2013-01-18,13:45:00,3.5030,3.5060,3.5020,3.5040,82
2013-01-18,13:50:00,3.5050,3.5070,3.5040,3.5040,45
2013-01-18,13:55:00,3.5050,3.5060,3.5050,3.5060,20
2013-01-18,14:00:00,3.5040,3.5060,3.5030,3.5050,14
2013-01-18,14:05:00,3.5050,3.5090,3.5050,3.5080,124
2013-01-18,14:10:00,3.5090,3.5110,3.5070,3.5100,41
2013-01-18,14:15:00,3.5090,3.5100,3.5070,3.5070,30
2013-01-18,14:20:00,3.5050,3.5060,3.5040,3.5050,9
2013-01-18,14:25:00,3.5050,3.5050,3.5050,3.5050,4
2013-01-18,14:30:00,3.5060,3.5090,3.5060,3.5080,15
2013-01-18,14:35:00,3.5050,3.5090,3.5050,3.5070,5
2013-01-18,14:40:00,3.5060,3.5060,3.5040,3.5050,32
2013-01-18,14:45:00,3.5040,3.5050,3.5040,3.5050,8
2013-01-18,14:50:00,3.5040,3.5060,3.5040,3.5040,7
2013-01-18,14:55:00,3.5040,3.5050,3.5040,3.5050,3
2013-01-18,15:00:00,3.5050,3.5050,3.5040,3.5040,11
2013-01-18,15:05:00,3.5040,3.5040,3.5040,3.5040,1
2013-01-18,15:10:00,3.5040,3.5050,3.5040,3.5050,2
2013-01-18,15:15:00,3.5050,3.5060,3.5050,3.5060,7
2013-01-18,15:20:00,3.5060,3.5090,3.5060,3.5060,8
2013-01-18,15:25:00,3.5060,3.5070,3.5060,3.5070,4
2013-01-18,15:30:00,3.5070,3.5110,3.5070,3.5110,58
2013-01-18,15:35:00,3.5120,3.5130,3.5110,3.5110,15
2013-01-18,15:40:00,3.5120,3.5130,3.5120,3.5130,10
2013-01-18,15:45:00,3.5130,3.5130,3.5130,3.5130,2
2013-01-18,15:50:00,3.5120,3.5170,3.5120,3.5160,64
2013-01-18,15:55:00,3.5150,3.5150,3.5150,3.5150,1
2013-01-18,16:00:00,3.5160,3.5180,3.5140,3.5160,91
2013-01-18,16:05:00,3.5170,3.5180,3.5160,3.5170,24
2013-01-18,16:10:00,3.5160,3.5180,3.5160,3.5180,3
2013-01-18,16:15:00,3.5180,3.5180,3.5160,3.5170,17
2013-01-18,16:20:00,3.5170,3.5180,3.5160,3.5160,17
2013-01-18,16:25:00,3.5140,3.5140,3.5120,3.5120,8
2013-01-18,16:30:00,3.5120,3.5150,3.5100,3.5130,43
2013-01-18,16:35:00,3.5120,3.5120,3.5070,3.5100,45
2013-01-18,16:40:00,3.5110,3.5130,3.5090,3.5130,90
2013-01-18,16:45:00,3.5110,3.5150,3.5110,3.5130,40
2013-01-18,16:50:00,3.5150,3.5180,3.5150,3.5170,26
2013-01-18,16:55:00,3.5160,3.5160,3.5140,3.5140,41
2013-01-18,17:00:00,3.5150,3.5170,3.5140,3.5160,57
2013-01-18,17:05:00,3.5160,3.5170,3.5150,3.5170,17
2013-01-18,17:10:00,3.5160,3.5160,3.5150,3.5150,21
2013-01-18,17:15:00,3.5150,3.5150,3.5130,3.5130,13
2013-01-18,17:20:00,3.5140,3.5140,3.5110,3.5110,19
2013-01-18,17:25:00,3.5100,3.5100,3.5070,3.5080,9
2013-01-18,17:30:00,3.5080,3.5110,3.5050,3.5090,20
2013-01-18,17:35:00,3.5100,3.5110,3.5090,3.5110,10
2013-01-18,17:40:00,3.5100,3.5100,3.5060,3.5060,9
2013-01-18,17:45:00,3.5050,3.5080,3.5050,3.5070,16
2013-01-18,17:55:00,3.5090,3.5090,3.5070,3.5080,17
2013-01-18,18:00:00,3.5100,3.5100,3.5090,3.5100,12
2013-01-18,18:05:00,3.5080,3.5130,3.5080,3.5100,45
2013-01-18,18:10:00,3.5100,3.5200,3.5080,3.5200,272
2013-01-18,18:15:00,3.5200,3.5220,3.5190,3.5200,30
2013-01-18,18:20:00,3.5210,3.5220,3.5170,3.5200,47
2013-01-18,18:25:00,3.5200,3.5210,3.5200,3.5200,38
2013-01-18,18:30:00,3.5210,3.5260,3.5190,3.5250,118
2013-01-18,18:35:00,3.5250,3.5280,3.5220,3.5270,115
2013-01-18,18:40:00,3.5270,3.5350,3.5250,3.5330,338
2013-01-18,18:45:00,3.5340,3.5360,3.5260,3.5310,164
2013-01-18,18:50:00,3.5300,3.5340,3.5300,3.5340,26
2013-01-18,18:55:00,3.5320,3.5330,3.5300,3.5300,68
2013-01-18,19:00:00,3.5280,3.5290,3.5240,3.5280,74
2013-01-18,19:05:00,3.5290,3.5290,3.5250,3.5260,40
2013-01-18,19:10:00,3.5240,3.5250,3.5200,3.5220,57
2013-01-18,19:15:00,3.5220,3.5240,3.5190,3.5190,26
2013-01-18,19:20:00,3.5190,3.5190,3.5170,3.5180,29
2013-01-18,19:25:00,3.5180,3.5230,3.5180,3.5230,20
2013-01-18,19:30:00,3.5230,3.5310,3.5220,3.5240,140
2013-01-18,19:35:00,3.5230,3.5230,3.5180,3.5210,71
2013-01-18,19:40:00,3.5210,3.5250,3.5200,3.5240,49
2013-01-18,19:45:00,3.5240,3.5240,3.5180,3.5190,96
2013-01-18,19:50:00,3.5190,3.5190,3.5090,3.5150,189
2013-01-18,19:55:00,3.5150,3.5200,3.5140,3.5160,148
2013-01-18,20:00:00,3.5170,3.5200,3.5150,3.5170,33
2013-01-18,20:05:00,3.5160,3.5190,3.5160,3.5180,123
2013-01-18,20:10:00,3.5180,3.5180,3.5150,3.5150,94
2013-01-18,20:15:00,3.5150,3.5170,3.5150,3.5160,217
2013-01-18,20:20:00,3.5160,3.5170,3.5110,3.5110,84
2013-01-18,20:25:00,3.5110,3.5150,3.5100,3.5130,42
2013-01-18,20:30:00,3.5120,3.5150,3.5110,3.5130,196
2013-01-18,20:35:00,3.5130,3.5270,3.5120,3.5240,392
2013-01-18,20:40:00,3.5240,3.5270,3.5180,3.5260,437
2013-01-18,20:45:00,3.5260,3.5260,3.5220,3.5240,116
2013-01-18,20:50:00,3.5240,3.5270,3.5180,3.5260,314
2013-01-18,20:55:00,3.5270,3.5430,3.5250,3.5400,1126
2013-01-18,21:00:00,3.5400,3.5400,3.5300,3.5350,235
2013-01-18,21:05:00,3.5350,3.5360,3.5270,3.5270,126
2013-01-18,21:10:00,3.5280,3.5410,3.5280,3.5380,613
2013-01-18,21:15:00,3.5370,3.5410,3.5300,3.5300,445
2013-01-18,21:20:00,3.5300,3.5370,3.5280,3.5370,319
2013-01-18,21:25:00,3.5370,3.5410,3.5350,3.5380,515
2013-01-18,21:30:00,3.5380,3.5380,3.5230,3.5230,1232
2013-01-18,21:35:00,3.5220,3.5410,3.5220,3.5360,1537
2013-01-18,21:40:00,3.5370,3.5370,3.5290,3.5320,557
2013-01-18,21:45:00,3.5310,3.5360,3.5260,3.5270,371
2013-01-18,21:50:00,3.5280,3.5320,3.5270,3.5320,184
2013-01-18,21:55:00,3.5330,3.5330,3.5210,3.5270,653
2013-01-18,22:00:00,3.5260,3.5350,3.5150,3.5220,2367
2013-01-18,22:05:00,3.5220,3.5260,3.5070,3.5160,1312
2013-01-18,22:10:00,3.5160,3.5240,3.5160,3.5230,713
2013-01-18,22:15:00,3.5230,3.5230,3.5120,3.5130,646
2013-01-18,22:20:00,3.5120,3.5220,3.5110,3.5130,582
2013-01-18,22:25:00,3.5130,3.5140,3.5030,3.5110,706
2013-01-18,22:30:00,3.5100,3.5190,3.5100,3.5160,576
2013-01-18,22:35:00,3.5170,3.5220,3.5140,3.5190,481
2013-01-18,22:40:00,3.5190,3.5220,3.5120,3.5210,595
2013-01-18,22:45:00,3.5210,3.5210,3.5110,3.5120,651
2013-01-18,22:50:00,3.5120,3.5150,3.5050,3.5080,522
2013-01-18,22:55:00,3.5070,3.5140,3.4990,3.5000,1490
2013-01-18,23:00:00,3.5000,3.5090,3.4990,3.5070,848
2013-01-18,23:05:00,3.5070,3.5120,3.5060,3.5100,370
2013-01-18,23:10:00,3.5100,3.5130,3.5080,3.5080,442
2013-01-18,23:15:00,3.5080,3.5090,3.4980,3.5040,1090
2013-01-18,23:20:00,3.5050,3.5070,3.4950,3.4960,700
2013-01-18,23:25:00,3.4950,3.5020,3.4880,3.4990,1270
2013-01-18,23:30:00,3.4980,3.5100,3.4980,3.5060,650
2013-01-18,23:35:00,3.5060,3.5060,3.5000,3.5030,431
2013-01-18,23:40:00,3.5040,3.5090,3.5030,3.5070,456
2013-01-18,23:45:00,3.5080,3.5130,3.5070,3.5130,543
2013-01-18,23:50:00,3.5130,3.5140,3.5100,3.5120,393
2013-01-18,23:55:00,3.5130,3.5180,3.5110,3.5120,531
2013-01-19,00:00:00,3.5130,3.5140,3.5090,3.5090,386
2013-01-19,00:05:00,3.5080,3.5090,3.5020,3.5060,447
2013-01-19,00:10:00,3.5060,3.5170,3.5040,3.5150,760
2013-01-19,00:15:00,3.5160,3.5200,3.5130,3.5170,635
2013-01-19,00:20:00,3.5170,3.5280,3.5150,3.5200,1313
2013-01-19,00:25:00,3.5190,3.5210,3.5070,3.5090,846
2013-01-19,00:30:00,3.5090,3.5170,3.5080,3.5150,720
2013-01-19,00:35:00,3.5150,3.5190,3.5100,3.5180,842
2013-01-19,00:40:00,3.5180,3.5180,3.5130,3.5180,664
2013-01-19,00:45:00,3.5170,3.5220,3.5160,3.5210,315
2013-01-19,00:50:00,3.5210,3.5280,3.5210,3.5210,630
2013-01-19,00:55:00,3.5210,3.5230,3.5160,3.5220,283
2013-01-19,01:00:00,3.5230,3.5280,3.5210,3.5230,547
2013-01-19,01:05:00,3.5220,3.5220,3.5150,3.5160,389
2013-01-19,01:10:00,3.5170,3.5300,3.5170,3.5230,1020
2013-01-19,01:15:00,3.5240,3.5300,3.5230,3.5230,189
2013-01-19,01:20:00,3.5250,3.5280,3.5190,3.5220,229
2013-01-19,01:25:00,3.5230,3.5250,3.5200,3.5230,144
2013-01-19,01:30:00,3.5220,3.5240,3.5180,3.5240,473
2013-01-19,01:35:00,3.5250,3.5270,3.5230,3.5260,230
2013-01-19,01:40:00,3.5250,3.5480,3.5230,3.5440,2942
2013-01-19,01:45:00,3.5450,3.5510,3.5430,3.5440,933
2013-01-19,01:50:00,3.5440,3.5540,3.5430,3.5510,1700
2013-01-19,01:55:00,3.5510,3.5610,3.5460,3.5560,1948
2013-01-19,02:00:00,3.5560,3.5600,3.5560,3.5590,881
2013-01-19,02:05:00,3.5600,3.5670,3.5600,3.5620,1910
2013-01-19,02:10:00,3.5630,3.5690,3.5600,3.5670,1261
2013-01-19,02:15:00,3.5670,3.5680,3.5590,3.5610,875
2013-01-19,02:20:00,3.5630,3.5650,3.5610,3.5620,580
2013-01-19,02:25:00,3.5620,3.5690,3.5610,3.5610,1324
2013-01-19,02:30:00,3.5620,3.5650,3.5590,3.5610,417
2013-01-19,02:35:00,3.5610,3.5780,3.5600,3.5770,1976
2013-01-19,02:40:00,3.5760,3.5770,3.5660,3.5700,1482
2013-01-19,02:45:00,3.5700,3.5750,3.5670,3.5700,805
2013-01-19,02:50:00,3.5710,3.5760,3.5700,3.5710,696
2013-01-19,02:55:00,3.5710,3.5710,3.5660,3.5670,617
2013-01-19,03:00:00,3.5680,3.5770,3.5670,3.5730,640
2013-01-19,03:05:00,3.5740,3.5750,3.5710,3.5730,570
2013-01-19,03:10:00,3.5720,3.5740,3.5670,3.5690,623
2013-01-19,03:15:00,3.5700,3.5700,3.5620,3.5650,748
2013-01-19,03:20:00,3.5650,3.5670,3.5590,3.5640,1264
2013-01-19,03:25:00,3.5640,3.5730,3.5620,3.5660,1975
2013-01-19,03:30:00,3.5660,3.5710,3.5650,3.5690,896
2013-01-19,03:35:00,3.5680,3.5700,3.5670,3.5700,188
2013-01-19,03:40:00,3.5700,3.5730,3.5680,3.5720,229
2013-01-19,03:45:00,3.5720,3.5720,3.5700,3.5710,170
2013-01-19,03:50:00,3.5710,3.5720,3.5690,3.5710,318
2013-01-19,03:55:00,3.5710,3.5710,3.5680,3.5680,132
2013-01-19,04:00:00,3.5690,3.5700,3.5680,3.5680,185
2013-01-19,04:05:00,3.5680,3.5680,3.5670,3.5670,103
2013-01-19,04:10:00,3.5670,3.5670,3.5640,3.5640,139
2013-01-19,04:15:00,3.5640,3.5650,3.5630,3.5640,131
2013-01-19,04:20:00,3.5640,3.5660,3.5640,3.5650,85
2013-01-19,04:25:00,3.5650,3.5660,3.5650,3.5650,31
2013-01-19,04:30:00,3.5650,3.5690,3.5650,3.5680,169
2013-01-19,04:35:00,3.5680,3.5690,3.5670,3.5670,134
2013-01-19,04:40:00,3.5670,3.5740,3.5670,3.5730,310
2013-01-19,04:45:00,3.5740,3.5770,3.5720,3.5760,428
2013-01-19,04:50:00,3.5740,3.5790,3.5730,3.5770,528
2013-01-19,04:55:00,3.5770,3.5770,3.5730,3.5740,97
2013-01-19,05:00:00,3.5740,3.5750,3.5730,3.5740,82
2013-01-19,05:05:00,3.5740,3.5760,3.5740,3.5740,45
2013-01-19,05:10:00,3.5740,3.5750,3.5710,3.5740,88
2013-01-19,05:15:00,3.5740,3.5740,3.5660,3.5680,105
2013-01-19,05:20:00,3.5680,3.5740,3.5670,3.5720,45
2013-01-19,05:25:00,3.5720,3.5730,3.5710,3.5710,7
2013-01-19,05:30:00,3.5730,3.5740,3.5660,3.5730,27
2013-01-19,05:35:00,3.5730,3.5750,3.5710,3.5710,123
2013-01-19,05:40:00,3.5700,3.5700,3.5690,3.5690,9
2013-01-19,05:45:00,3.5720,3.5720,3.5690,3.5700,15
2013-01-19,05:50:00,3.5700,3.5730,3.5700,3.5720,35
2013-01-19,05:55:00,3.5710,3.5720,3.5710,3.5720,15
2013-01-19,06:00:00,3.5730,3.5730,3.5700,3.5720,21
2013-01-19,06:05:00,3.5730,3.5730,3.5710,3.5710,12
2013-01-19,06:10:00,3.5710,3.5730,3.5670,3.5680,55
2013-01-21,07:00:00,3.5720,3.5990,3.5660,3.5950,275
2013-01-21,07:05:00,3.5950,3.5950,3.5910,3.5920,76
2013-01-21,07:10:00,3.5940,3.5940,3.5890,3.5920,26
2013-01-21,07:15:00,3.5930,3.5970,3.5930,3.5960,32
2013-01-21,07:20:00,3.5970,3.6020,3.5970,3.5980,159
2013-01-21,07:25:00,3.5980,3.5980,3.5960,3.5980,39
2013-01-21,07:30:00,3.5980,3.5980,3.5950,3.5960,11
2013-01-21,07:35:00,3.5950,3.5980,3.5950,3.5980,13
2013-01-21,07:40:00,3.5960,3.6000,3.5960,3.5990,11
2013-01-21,07:45:00,3.5990,3.5990,3.5970,3.5970,5
2013-01-21,07:50:00,3.5960,3.5980,3.5910,3.5910,32
2013-01-21,07:55:00,3.5910,3.5950,3.5890,3.5950,28
2013-01-21,08:00:00,3.5950,3.5960,3.5940,3.5950,11
2013-01-21,08:05:00,3.5950,3.5960,3.5950,3.5960,4
2013-01-21,08:10:00,3.5960,3.5970,3.5940,3.5940,9
2013-01-21,08:15:00,3.5950,3.5950,3.5950,3.5950,1
2013-01-21,08:20:00,3.5940,3.5960,3.5940,3.5960,6
2013-01-21,08:30:00,3.5930,3.5980,3.5930,3.5950,28
2013-01-21,08:35:00,3.5960,3.5970,3.5950,3.5950,8
2013-01-21,08:40:00,3.5950,3.5970,3.5920,3.5960,14
2013-01-21,08:45:00,3.5950,3.5970,3.5950,3.5970,13
2013-01-21,08:50:00,3.5960,3.5960,3.5960,3.5960,4
2013-01-21,08:55:00,3.5960,3.5980,3.5960,3.5980,33
2013-01-21,09:00:00,3.5960,3.5980,3.5950,3.5970,23
2013-01-21,09:05:00,3.5950,3.5970,3.5920,3.5960,26
2013-01-21,09:10:00,3.5960,3.5970,3.5950,3.5970,20
2013-01-21,09:15:00,3.5960,3.5970,3.5960,3.5970,9
2013-01-21,09:20:00,3.5960,3.5970,3.5900,3.5930,49
2013-01-21,09:25:00,3.5940,3.5970,3.5940,3.5960,9
2013-01-21,09:30:00,3.5960,3.5980,3.5920,3.5970,12
2013-01-21,09:35:00,3.5960,3.5980,3.5960,3.5980,3
2013-01-21,09:40:00,3.5990,3.5990,3.5960,3.5990,8
2013-01-21,09:45:00,3.5970,3.6000,3.5970,3.5970,8
2013-01-21,09:50:00,3.5970,3.5970,3.5970,3.5970,6
2013-01-21,10:00:00,3.5950,3.5980,3.5950,3.5960,9
2013-01-21,10:10:00,3.5990,3.6010,3.5970,3.6010,38
2013-01-21,10:15:00,3.6010,3.6010,3.5980,3.5980,2
2013-01-21,10:20:00,3.5980,3.5990,3.5970,3.5990,13
2013-01-21,10:25:00,3.5970,3.5990,3.5970,3.5990,4
2013-01-21,10:30:00,3.5970,3.5970,3.5970,3.5970,5
2013-01-21,10:40:00,3.5980,3.5980,3.5970,3.5980,8
2013-01-21,10:45:00,3.5980,3.5990,3.5980,3.5990,3
2013-01-21,10:50:00,3.5970,3.5970,3.5970,3.5970,1
2013-01-21,10:55:00,3.5970,3.5970,3.5970,3.5970,2
2013-01-21,11:05:00,3.5990,3.5990,3.5990,3.5990,1
2013-01-21,11:10:00,3.5970,3.5990,3.5970,3.5990,2
2013-01-21,11:15:00,3.5990,3.5990,3.5990,3.5990,2
2013-01-21,11:20:00,3.5980,3.5990,3.5980,3.5990,14
2013-01-21,11:25:00,3.5990,3.6000,3.5950,3.6000,26
2013-01-21,11:30:00,3.5970,3.6000,3.5950,3.5980,19
2013-01-21,11:35:00,3.5980,3.5980,3.5960,3.5960,3
2013-01-21,11:40:00,3.5980,3.5990,3.5980,3.5990,4
2013-01-21,11:45:00,3.5990,3.5990,3.5960,3.5990,3
2013-01-21,11:50:00,3.5960,3.5990,3.5950,3.5990,11
2013-01-21,11:55:00,3.5970,3.5970,3.5970,3.5970,1
2013-01-21,12:00:00,3.5980,3.6000,3.5980,3.6000,5
2013-01-21,12:05:00,3.6000,3.6000,3.6000,3.6000,2
2013-01-21,12:10:00,3.6000,3.6000,3.5990,3.5990,7
2013-01-21,12:15:00,3.5990,3.5990,3.5980,3.5980,6
2013-01-21,12:20:00,3.5990,3.5990,3.5980,3.5990,14
2013-01-21,12:25:00,3.5980,3.5990,3.5980,3.5990,8
2013-01-21,12:30:00,3.5980,3.5980,3.5950,3.5970,57
2013-01-21,12:35:00,3.5970,3.6010,3.5970,3.6000,41
2013-01-21,12:40:00,3.6010,3.6020,3.5980,3.5980,24
2013-01-21,12:45:00,3.5980,3.6000,3.5960,3.6000,32
2013-01-21,12:50:00,3.6000,3.6000,3.6000,3.6000,6
2013-01-21,12:55:00,3.5990,3.5990,3.5980,3.5990,12
2013-01-21,13:00:00,3.5990,3.5990,3.5990,3.5990,4
2013-01-21,13:05:00,3.5980,3.5980,3.5980,3.5980,18
2013-01-21,13:10:00,3.5980,3.5990,3.5980,3.5990,22
2013-01-21,13:15:00,3.5980,3.6020,3.5980,3.6010,38
2013-01-21,13:20:00,3.6010,3.6020,3.6010,3.6020,14
2013-01-21,13:25:00,3.6030,3.6030,3.6020,3.6030,34
2013-01-21,13:30:00,3.6020,3.6020,3.6000,3.6010,23
2013-01-21,13:35:00,3.6020,3.6030,3.6020,3.6030,15
2013-01-21,13:40:00,3.6040,3.6040,3.6040,3.6040,34
2013-01-21,13:45:00,3.6030,3.6050,3.6030,3.6050,37
2013-01-21,13:50:00,3.6040,3.6060,3.6040,3.6060,5
2013-01-21,13:55:00,3.6050,3.6050,3.6040,3.6040,11
2013-01-21,14:00:00,3.6040,3.6060,3.6040,3.6060,30
2013-01-21,14:05:00,3.6060,3.6070,3.6060,3.6060,43
2013-01-21,14:10:00,3.6070,3.6070,3.6030,3.6050,18
2013-01-21,14:15:00,3.6060,3.6060,3.6040,3.6040,29
2013-01-21,14:20:00,3.6040,3.6040,3.6040,3.6040,7
2013-01-21,14:25:00,3.6030,3.6030,3.6030,3.6030,2
2013-01-21,14:30:00,3.6030,3.6040,3.6010,3.6040,3
2013-01-21,14:35:00,3.6020,3.6020,3.6020,3.6020,4
2013-01-21,14:40:00,3.6050,3.6050,3.6030,3.6030,16
2013-01-21,14:45:00,3.6040,3.6040,3.6000,3.6000,5
2013-01-21,14:50:00,3.6020,3.6020,3.6010,3.6020,4
2013-01-21,14:55:00,3.6000,3.6030,3.6000,3.6010,10
2013-01-21,15:00:00,3.6020,3.6050,3.6020,3.6050,30
2013-01-21,15:05:00,3.6030,3.6030,3.6030,3.6030,2
2013-01-21,15:10:00,3.6030,3.6030,3.6010,3.6010,13
2013-01-21,15:15:00,3.6020,3.6020,3.5980,3.5980,24
2013-01-21,15:20:00,3.5980,3.5980,3.5920,3.5930,54
2013-01-21,15:25:00,3.5930,3.5950,3.5910,3.5950,6
2013-01-21,15:30:00,3.5960,3.5990,3.5960,3.5990,20
2013-01-21,15:35:00,3.5990,3.5990,3.5980,3.5990,16
2013-01-21,15:40:00,3.6000,3.6000,3.6000,3.6000,3
2013-01-21,15:45:00,3.6010,3.6010,3.5980,3.5990,5
2013-01-21,15:50:00,3.6010,3.6030,3.6010,3.6030,17
2013-01-21,15:55:00,3.6040,3.6040,3.5990,3.5990,10
2013-01-21,16:00:00,3.6020,3.6020,3.6000,3.6000,8
2013-01-21,16:05:00,3.5990,3.6010,3.5980,3.5990,29
2013-01-21,16:10:00,3.5990,3.6000,3.5980,3.6000,9
2013-01-21,16:15:00,3.6000,3.6000,3.5960,3.5960,8
2013-01-21,16:20:00,3.5950,3.5980,3.5950,3.5970,9
2013-01-21,16:25:00,3.5980,3.5980,3.5960,3.5970,8
2013-01-21,16:30:00,3.5970,3.5990,3.5920,3.5940,58
2013-01-21,16:35:00,3.5920,3.5960,3.5920,3.5960,57
2013-01-21,16:40:00,3.5960,3.5960,3.5910,3.5910,51
2013-01-21,16:45:00,3.5910,3.5910,3.5850,3.5890,82
2013-01-21,16:50:00,3.5870,3.5910,3.5860,3.5910,84
2013-01-21,16:55:00,3.5900,3.5980,3.5900,3.5960,28
2013-01-21,17:00:00,3.5950,3.5960,3.5810,3.5840,150
2013-01-21,17:05:00,3.5840,3.5870,3.5840,3.5840,61
2013-01-21,17:10:00,3.5850,3.5870,3.5830,3.5860,65
2013-01-21,17:15:00,3.5840,3.5860,3.5820,3.5850,49
2013-01-21,17:20:00,3.5860,3.5860,3.5840,3.5850,43
2013-01-21,17:25:00,3.5860,3.5880,3.5860,3.5860,26
2013-01-21,17:30:00,3.5860,3.5890,3.5860,3.5890,37
2013-01-21,17:35:00,3.5900,3.5930,3.5890,3.5890,31
2013-01-21,17:40:00,3.5870,3.5900,3.5850,3.5860,46
2013-01-21,17:45:00,3.5840,3.5870,3.5840,3.5840,48
2013-01-21,17:50:00,3.5830,3.5880,3.5830,3.5870,20
2013-01-21,17:55:00,3.5860,3.5860,3.5850,3.5850,14
2013-01-21,18:00:00,3.5860,3.5910,3.5860,3.5910,28
2013-01-21,18:05:00,3.5920,3.5950,3.5920,3.5940,26
2013-01-21,18:10:00,3.5940,3.5940,3.5930,3.5940,26
2013-01-21,18:15:00,3.5930,3.5930,3.5930,3.5930,5
2013-01-21,18:25:00,3.5910,3.5910,3.5890,3.5900,13
2013-01-21,18:30:00,3.5900,3.5920,3.5880,3.5890,27
2013-01-21,18:35:00,3.5880,3.5890,3.5860,3.5870,15
2013-01-21,18:40:00,3.5870,3.5870,3.5850,3.5860,29
2013-01-21,18:45:00,3.5850,3.5850,3.5850,3.5850,36
2013-01-21,18:50:00,3.5860,3.5870,3.5860,3.5870,14
2013-01-21,18:55:00,3.5860,3.5860,3.5850,3.5850,2
2013-01-21,19:00:00,3.5850,3.5860,3.5810,3.5820,54
2013-01-21,19:05:00,3.5810,3.5860,3.5810,3.5850,22
2013-01-21,19:10:00,3.5850,3.5880,3.5840,3.5870,16
2013-01-21,19:15:00,3.5890,3.5910,3.5850,3.5860,30
2013-01-21,19:20:00,3.5840,3.5930,3.5840,3.5930,60
2013-01-21,19:25:00,3.5910,3.5970,3.5910,3.5920,58
2013-01-21,19:30:00,3.5960,3.5990,3.5960,3.5980,8
2013-01-21,19:35:00,3.5990,3.6020,3.5960,3.5990,17
2013-01-21,19:40:00,3.5960,3.5970,3.5940,3.5940,20
2013-01-21,19:45:00,3.5940,3.5990,3.5910,3.5910,60
2013-01-21,19:50:00,3.5910,3.5920,3.5880,3.5890,26
2013-01-21,19:55:00,3.5900,3.5940,3.5870,3.5940,39
2013-01-21,20:00:00,3.5950,3.5980,3.5950,3.5970,49
2013-01-21,20:05:00,3.5970,3.6020,3.5970,3.5980,74
2013-01-21,20:10:00,3.5990,3.6010,3.5990,3.5990,14
2013-01-21,20:15:00,3.5990,3.5990,3.5950,3.5970,42
2013-01-21,20:20:00,3.5980,3.6010,3.5950,3.5960,26
2013-01-21,20:25:00,3.5970,3.6010,3.5970,3.5980,23
2013-01-21,20:30:00,3.5970,3.5980,3.5960,3.5980,19
2013-01-21,20:35:00,3.5980,3.5980,3.5970,3.5980,4
2013-01-21,20:40:00,3.5970,3.5990,3.5960,3.5990,12
2013-01-21,20:45:00,3.5990,3.6020,3.5960,3.5960,53
2013-01-21,20:50:00,3.5960,3.5960,3.5950,3.5950,6
2013-01-21,20:55:00,3.5970,3.5970,3.5970,3.5970,3
2013-01-21,21:00:00,3.5970,3.5990,3.5970,3.5970,25
2013-01-21,21:05:00,3.5990,3.5990,3.5980,3.5980,4
2013-01-21,21:10:00,3.6000,3.6000,3.5990,3.5990,5
2013-01-21,21:15:00,3.5990,3.5990,3.5980,3.5980,18
2013-01-21,21:20:00,3.5980,3.5980,3.5980,3.5980,7
2013-01-21,21:25:00,3.5980,3.5980,3.5950,3.5950,16
2013-01-21,21:30:00,3.5970,3.6000,3.5970,3.5980,84
2013-01-21,21:35:00,3.5980,3.6000,3.5950,3.5970,54
2013-01-21,21:40:00,3.5960,3.5960,3.5960,3.5960,3
2013-01-21,21:45:00,3.5970,3.5970,3.5960,3.5960,5
2013-01-21,21:50:00,3.5970,3.5980,3.5950,3.5970,176
2013-01-21,21:55:00,3.5960,3.5980,3.5960,3.5980,21
2013-01-21,22:00:00,3.5980,3.6100,3.5980,3.6090,523
2013-01-21,22:05:00,3.6090,3.6160,3.6080,3.6160,392
2013-01-21,22:10:00,3.6160,3.6220,3.6160,3.6200,491
2013-01-21,22:15:00,3.6200,3.6220,3.6170,3.6210,429
2013-01-21,22:20:00,3.6210,3.6330,3.6200,3.6310,703
2013-01-21,22:25:00,3.6320,3.6330,3.6290,3.6320,269
2013-01-21,22:30:00,3.6310,3.6360,3.6310,3.6350,295
2013-01-21,22:35:00,3.6350,3.6400,3.6260,3.6280,942
2013-01-21,22:40:00,3.6280,3.6320,3.6260,3.6280,434
2013-01-21,22:45:00,3.6290,3.6360,3.6290,3.6360,456
2013-01-21,22:50:00,3.6350,3.6390,3.6310,3.6330,331
2013-01-21,22:55:00,3.6310,3.6330,3.6290,3.6310,87
2013-01-21,23:00:00,3.6320,3.6320,3.6290,3.6300,103
2013-01-21,23:05:00,3.6290,3.6350,3.6240,3.6260,811
2013-01-21,23:10:00,3.6260,3.6280,3.6240,3.6250,110
2013-01-21,23:15:00,3.6260,3.6290,3.6260,3.6270,112
2013-01-21,23:20:00,3.6260,3.6280,3.6230,3.6270,238
2013-01-21,23:25:00,3.6280,3.6280,3.6260,3.6280,72
2013-01-21,23:30:00,3.6270,3.6300,3.6240,3.6300,287
2013-01-21,23:35:00,3.6300,3.6310,3.6270,3.6290,861
2013-01-21,23:40:00,3.6300,3.6310,3.6290,3.6310,76
2013-01-21,23:45:00,3.6310,3.6360,3.6310,3.6340,421
2013-01-21,23:50:00,3.6340,3.6370,3.6340,3.6360,114
2013-01-21,23:55:00,3.6370,3.6400,3.6370,3.6390,385
2013-01-22,00:00:00,3.6380,3.6400,3.6360,3.6380,387
2013-01-22,00:05:00,3.6380,3.6400,3.6380,3.6380,122
2013-01-22,00:10:00,3.6400,3.6400,3.6380,3.6400,153
2013-01-22,00:15:00,3.6400,3.6400,3.6360,3.6390,254
2013-01-22,00:20:00,3.6400,3.6430,3.6380,3.6420,402
2013-01-22,00:25:00,3.6420,3.6450,3.6410,3.6410,155
2013-01-22,00:30:00,3.6420,3.6450,3.6410,3.6440,129
2013-01-22,00:35:00,3.6430,3.6450,3.6400,3.6440,109
2013-01-22,00:40:00,3.6450,3.6450,3.6390,3.6420,124
2013-01-22,00:45:00,3.6440,3.6450,3.6360,3.6370,216
2013-01-22,00:50:00,3.6360,3.6390,3.6350,3.6360,380
2013-01-22,00:55:00,3.6370,3.6380,3.6340,3.6360,201
2013-01-22,01:00:00,3.6360,3.6390,3.6340,3.6380,110
2013-01-22,01:05:00,3.6390,3.6390,3.6360,3.6380,8
2013-01-22,01:10:00,3.6390,3.6390,3.6370,3.6370,44
2013-01-22,01:15:00,3.6370,3.6400,3.6340,3.6360,82
2013-01-22,01:20:00,3.6360,3.6370,3.6300,3.6320,143
2013-01-22,01:25:00,3.6320,3.6320,3.6260,3.6270,106
2013-01-22,01:30:00,3.6270,3.6360,3.6270,3.6300,373
2013-01-22,01:35:00,3.6310,3.6400,3.6300,3.6330,301
2013-01-22,01:40:00,3.6340,3.6390,3.6310,3.6360,159
2013-01-22,01:45:00,3.6390,3.6410,3.6330,3.6380,122
2013-01-22,01:50:00,3.6380,3.6380,3.6290,3.6320,149
2013-01-22,01:55:00,3.6340,3.6380,3.6280,3.6330,83
2013-01-22,02:00:00,3.6320,3.6340,3.6270,3.6320,139
2013-01-22,02:05:00,3.6300,3.6300,3.6290,3.6290,43
2013-01-22,02:10:00,3.6300,3.6300,3.6250,3.6300,204
2013-01-22,07:00:00,3.6290,3.6340,3.6260,3.6280,88
2013-01-22,07:05:00,3.6270,3.6300,3.6270,3.6290,25
2013-01-22,07:10:00,3.6290,3.6290,3.6290,3.6290,7
2013-01-22,07:15:00,3.6300,3.6330,3.6300,3.6310,101
2013-01-22,07:20:00,3.6300,3.6310,3.6300,3.6310,16
2013-01-22,07:25:00,3.6310,3.6310,3.6310,3.6310,8
2013-01-22,07:30:00,3.6310,3.6310,3.6310,3.6310,31
2013-01-22,07:35:00,3.6300,3.6300,3.6300,3.6300,26
2013-01-22,07:40:00,3.6300,3.6300,3.6300,3.6300,31
2013-01-22,07:45:00,3.6300,3.6300,3.6300,3.6300,1
2013-01-22,07:50:00,3.6290,3.6290,3.6270,3.6270,26
2013-01-22,07:55:00,3.6270,3.6270,3.6220,3.6220,64
2013-01-22,08:00:00,3.6210,3.6240,3.6190,3.6200,54
2013-01-22,08:05:00,3.6220,3.6220,3.6200,3.6200,2
2013-01-22,08:10:00,3.6210,3.6210,3.6200,3.6210,15
2013-01-22,08:15:00,3.6200,3.6200,3.6190,3.6190,2
2013-01-22,08:20:00,3.6210,3.6220,3.6210,3.6210,23
2013-01-22,08:25:00,3.6210,3.6220,3.6210,3.6210,29
2013-01-22,08:30:00,3.6220,3.6220,3.6220,3.6220,5
2013-01-22,08:35:00,3.6230,3.6230,3.6220,3.6220,2
2013-01-22,08:45:00,3.6220,3.6220,3.6210,3.6210,2
2013-01-22,08:50:00,3.6210,3.6220,3.6210,3.6220,6
2013-01-22,08:55:00,3.6220,3.6220,3.6220,3.6220,3
2013-01-22,09:00:00,3.6210,3.6220,3.6200,3.6220,50
2013-01-22,09:05:00,3.6220,3.6220,3.6200,3.6200,2
2013-01-22,09:10:00,3.6210,3.6210,3.6200,3.6200,5
2013-01-22,09:15:00,3.6220,3.6220,3.6180,3.6180,51
2013-01-22,09:20:00,3.6220,3.6220,3.6200,3.6200,10
2013-01-22,09:25:00,3.6180,3.6190,3.6160,3.6160,24
2013-01-22,09:35:00,3.6180,3.6180,3.6150,3.6160,25
2013-01-22,09:40:00,3.6160,3.6160,3.6110,3.6110,22
2013-01-22,09:45:00,3.6150,3.6170,3.6130,3.6170,53
2013-01-22,09:50:00,3.6170,3.6170,3.6170,3.6170,6
2013-01-22,09:55:00,3.6170,3.6290,3.6160,3.6270,239
2013-01-22,10:00:00,3.6270,3.6290,3.6270,3.6290,7
2013-01-22,10:05:00,3.6270,3.6270,3.6270,3.6270,5
2013-01-22,10:10:00,3.6250,3.6250,3.6250,3.6250,4
2013-01-22,10:15:00,3.6240,3.6240,3.6200,3.6210,12
2013-01-22,10:25:00,3.6200,3.6200,3.6200,3.6200,2
2013-01-22,10:30:00,3.6200,3.6220,3.6200,3.6220,7
2013-01-22,10:35:00,3.6210,3.6240,3.6210,3.6240,9
2013-01-22,10:40:00,3.6240,3.6250,3.6240,3.6250,6
2013-01-22,10:45:00,3.6240,3.6240,3.6240,3.6240,1
2013-01-22,10:50:00,3.6240,3.6240,3.6180,3.6190,28
2013-01-22,10:55:00,3.6180,3.6200,3.6180,3.6200,2
2013-01-22,11:00:00,3.6200,3.6200,3.6200,3.6200,1
2013-01-22,11:05:00,3.6220,3.6230,3.6220,3.6220,7
2013-01-22,11:10:00,3.6200,3.6220,3.6200,3.6220,3
2013-01-22,11:15:00,3.6230,3.6230,3.6220,3.6220,2
2013-01-22,11:20:00,3.6240,3.6240,3.6230,3.6230,9
2013-01-22,11:25:00,3.6220,3.6280,3.6220,3.6280,13
2013-01-22,11:30:00,3.6220,3.6270,3.6220,3.6270,2
2013-01-22,11:35:00,3.6250,3.6250,3.6230,3.6230,22
2013-01-22,11:40:00,3.6240,3.6270,3.6240,3.6270,3
2013-01-22,11:45:00,3.6240,3.6240,3.6230,3.6230,6
2013-01-22,11:50:00,3.6250,3.6260,3.6250,3.6260,4
2013-01-22,11:55:00,3.6270,3.6270,3.6270,3.6270,2
2013-01-22,12:05:00,3.6260,3.6270,3.6260,3.6270,9
2013-01-22,12:10:00,3.6270,3.6270,3.6250,3.6250,3
2013-01-22,12:15:00,3.6250,3.6280,3.6250,3.6280,9
2013-01-22,12:20:00,3.6280,3.6280,3.6270,3.6270,9
2013-01-22,12:25:00,3.6270,3.6280,3.6270,3.6270,8
2013-01-22,12:30:00,3.6280,3.6280,3.6220,3.6220,20
2013-01-22,12:35:00,3.6220,3.6230,3.6220,3.6230,25
2013-01-22,12:40:00,3.6230,3.6290,3.6220,3.6290,9
2013-01-22,12:45:00,3.6300,3.6330,3.6300,3.6310,49
2013-01-22,12:50:00,3.6340,3.6340,3.6300,3.6310,39
2013-01-22,12:55:00,3.6330,3.6330,3.6330,3.6330,3
2013-01-22,13:00:00,3.6320,3.6320,3.6290,3.6290,17
2013-01-22,13:05:00,3.6300,3.6300,3.6300,3.6300,3
2013-01-22,13:10:00,3.6290,3.6290,3.6260,3.6260,2
2013-01-22,13:15:00,3.6250,3.6250,3.6230,3.6230,11
2013-01-22,13:20:00,3.6270,3.6270,3.6250,3.6250,8
2013-01-22,13:25:00,3.6270,3.6270,3.6270,3.6270,2
2013-01-22,13:30:00,3.6250,3.6290,3.6250,3.6290,8
2013-01-22,13:35:00,3.6290,3.6290,3.6290,3.6290,1
2013-01-22,13:40:00,3.6270,3.6270,3.6250,3.6250,6
2013-01-22,13:50:00,3.6260,3.6260,3.6250,3.6260,10
2013-01-22,13:55:00,3.6260,3.6260,3.6250,3.6250,5
2013-01-22,14:00:00,3.6250,3.6260,3.6240,3.6240,22
2013-01-22,14:05:00,3.6240,3.6330,3.6240,3.6310,38
2013-01-22,14:10:00,3.6310,3.6400,3.6290,3.6400,119
2013-01-22,14:15:00,3.6380,3.6390,3.6380,3.6380,25
2013-01-22,14:20:00,3.6380,3.6380,3.6380,3.6380,1
2013-01-22,14:25:00,3.6380,3.6380,3.6370,3.6370,25
2013-01-22,14:30:00,3.6360,3.6360,3.6360,3.6360,1
2013-01-22,14:35:00,3.6370,3.6370,3.6370,3.6370,1
2013-01-22,14:40:00,3.6350,3.6350,3.6330,3.6330,19
2013-01-22,14:45:00,3.6330,3.6330,3.6320,3.6320,12
2013-01-22,14:50:00,3.6330,3.6330,3.6320,3.6330,11
2013-01-22,14:55:00,3.6330,3.6340,3.6330,3.6340,19
2013-01-22,15:00:00,3.6350,3.6360,3.6330,3.6360,10
2013-01-22,15:05:00,3.6350,3.6350,3.6350,3.6350,2
2013-01-22,15:10:00,3.6360,3.6360,3.6360,3.6360,1
2013-01-22,15:15:00,3.6360,3.6360,3.6360,3.6360,1
2013-01-22,15:20:00,3.6360,3.6360,3.6310,3.6310,10
2013-01-22,15:25:00,3.6300,3.6300,3.6290,3.6290,12
2013-01-22,15:30:00,3.6280,3.6280,3.6280,3.6280,3
2013-01-22,15:35:00,3.6270,3.6270,3.6260,3.6260,34
2013-01-22,15:40:00,3.6250,3.6260,3.6250,3.6250,44
2013-01-22,15:45:00,3.6270,3.6280,3.6270,3.6270,11
2013-01-22,15:50:00,3.6260,3.6260,3.6220,3.6230,57
2013-01-22,15:55:00,3.6240,3.6270,3.6240,3.6260,24
2013-01-22,16:00:00,3.6260,3.6260,3.6250,3.6250,4
2013-01-22,16:05:00,3.6270,3.6270,3.6270,3.6270,4
2013-01-22,16:10:00,3.6280,3.6280,3.6270,3.6270,2
2013-01-22,16:15:00,3.6280,3.6290,3.6270,3.6290,6
2013-01-22,16:20:00,3.6290,3.6290,3.6280,3.6280,9
2013-01-22,16:25:00,3.6290,3.6290,3.6270,3.6270,16
2013-01-22,16:30:00,3.6280,3.6280,3.6260,3.6260,4
2013-01-22,16:35:00,3.6270,3.6280,3.6270,3.6280,10
2013-01-22,16:40:00,3.6270,3.6280,3.6270,3.6270,25
2013-01-22,16:45:00,3.6260,3.6400,3.6260,3.6380,243
2013-01-22,16:50:00,3.6390,3.6390,3.6370,3.6380,28
2013-01-22,16:55:00,3.6380,3.6400,3.6380,3.6390,70
2013-01-22,17:00:00,3.6380,3.6390,3.6370,3.6370,19
2013-01-22,17:05:00,3.6370,3.6380,3.6370,3.6380,68
2013-01-22,17:10:00,3.6380,3.6390,3.6370,3.6370,65
2013-01-22,17:15:00,3.6370,3.6380,3.6370,3.6380,51
2013-01-22,17:20:00,3.6380,3.6380,3.6370,3.6370,52
2013-01-22,17:25:00,3.6370,3.6390,3.6370,3.6380,15
2013-01-22,17:30:00,3.6380,3.6390,3.6380,3.6390,95
2013-01-22,17:35:00,3.6390,3.6390,3.6380,3.6380,4
2013-01-22,17:40:00,3.6390,3.6390,3.6390,3.6390,3
2013-01-22,17:45:00,3.6380,3.6390,3.6380,3.6380,32
2013-01-22,17:50:00,3.6370,3.6380,3.6370,3.6380,14
2013-01-22,17:55:00,3.6380,3.6390,3.6380,3.6380,16
2013-01-22,18:00:00,3.6380,3.6380,3.6380,3.6380,2
2013-01-22,18:05:00,3.6380,3.6390,3.6380,3.6380,7
2013-01-22,18:10:00,3.6380,3.6390,3.6380,3.6390,8
2013-01-22,18:15:00,3.6400,3.6410,3.6380,3.6380,55
2013-01-22,18:20:00,3.6390,3.6400,3.6380,3.6380,5
2013-01-22,18:25:00,3.6380,3.6380,3.6370,3.6380,6
2013-01-22,18:30:00,3.6380,3.6380,3.6370,3.6370,8
2013-01-22,18:35:00,3.6370,3.6400,3.6370,3.6380,35
2013-01-22,18:40:00,3.6380,3.6400,3.6380,3.6390,13
2013-01-22,18:45:00,3.6380,3.6380,3.6320,3.6330,95
2013-01-22,18:50:00,3.6320,3.6370,3.6320,3.6370,54
2013-01-22,18:55:00,3.6370,3.6410,3.6370,3.6380,143
2013-01-22,19:00:00,3.6380,3.6400,3.6370,3.6400,69
2013-01-22,19:05:00,3.6400,3.6400,3.6310,3.6310,194
2013-01-22,19:10:00,3.6310,3.6320,3.6310,3.6320,19
2013-01-22,19:15:00,3.6320,3.6360,3.6300,3.6360,73
2013-01-22,19:20:00,3.6340,3.6340,3.6310,3.6330,21
2013-01-22,19:25:00,3.6330,3.6330,3.6300,3.6300,11
2013-01-22,19:30:00,3.6310,3.6350,3.6310,3.6340,51
2013-01-22,19:35:00,3.6330,3.6380,3.6330,3.6340,54
2013-01-22,19:40:00,3.6330,3.6340,3.6310,3.6320,21
2013-01-22,19:45:00,3.6310,3.6370,3.6310,3.6370,61
2013-01-22,19:50:00,3.6360,3.6370,3.6330,3.6340,123
2013-01-22,19:55:00,3.6340,3.6340,3.6310,3.6320,39
2013-01-22,20:00:00,3.6310,3.6310,3.6210,3.6220,186
2013-01-22,20:05:00,3.6220,3.6230,3.6150,3.6160,263
2013-01-22,20:10:00,3.6160,3.6240,3.6140,3.6190,303
2013-01-22,20:15:00,3.6190,3.6200,3.6190,3.6190,10
2013-01-22,20:20:00,3.6210,3.6240,3.6180,3.6230,150
2013-01-22,20:25:00,3.6230,3.6260,3.6190,3.6230,252
2013-01-22,20:30:00,3.6230,3.6280,3.6220,3.6270,130
2013-01-22,20:35:00,3.6270,3.6300,3.6200,3.6250,1048
2013-01-22,20:40:00,3.6260,3.6280,3.6230,3.6250,62
2013-01-22,20:45:00,3.6240,3.6260,3.6210,3.6220,86
2013-01-22,20:50:00,3.6220,3.6230,3.6100,3.6100,437
2013-01-22,20:55:00,3.6110,3.6230,3.6100,3.6220,272
2013-01-22,21:00:00,3.6220,3.6240,3.6090,3.6120,445
2013-01-22,21:05:00,3.6110,3.6160,3.6100,3.6140,657
2013-01-22,21:10:00,3.6140,3.6200,3.6130,3.6170,743
2013-01-22,21:15:00,3.6170,3.6220,3.6160,3.6190,375
2013-01-22,21:20:00,3.6190,3.6210,3.6130,3.6170,422
2013-01-22,21:25:00,3.6180,3.6180,3.6130,3.6170,131
2013-01-22,21:30:00,3.6170,3.6210,3.6130,3.6160,423
2013-01-22,21:35:00,3.6150,3.6200,3.6140,3.6150,635
2013-01-22,21:40:00,3.6150,3.6150,3.6020,3.6060,1395
2013-01-22,21:45:00,3.6040,3.6070,3.5930,3.5960,1302
2013-01-22,21:50:00,3.5970,3.6040,3.5960,3.6040,294
2013-01-22,21:55:00,3.6050,3.6050,3.5860,3.5930,1303
2013-01-22,22:00:00,3.5930,3.6000,3.5860,3.5990,1285
2013-01-22,22:05:00,3.5980,3.6020,3.5920,3.5950,889
2013-01-22,22:10:00,3.5950,3.6050,3.5940,3.6020,1006
2013-01-22,22:15:00,3.6020,3.6100,3.5980,3.6060,1043
2013-01-22,22:20:00,3.6050,3.6060,3.5860,3.5920,1483
2013-01-22,22:25:00,3.5910,3.5910,3.5730,3.5780,1800
2013-01-22,22:30:00,3.5780,3.5870,3.5780,3.5810,737
2013-01-22,22:35:00,3.5810,3.5830,3.5650,3.5720,1729
2013-01-22,22:40:00,3.5730,3.5870,3.5700,3.5700,1293
2013-01-22,22:45:00,3.5700,3.5760,3.5440,3.5440,2641
2013-01-22,22:50:00,3.5450,3.5450,3.5250,3.5290,5708
2013-01-22,22:55:00,3.5290,3.5320,3.5170,3.5310,5183
2013-01-22,23:00:00,3.5310,3.5440,3.5310,3.5380,1502
2013-01-22,23:05:00,3.5390,3.5390,3.5290,3.5370,964
2013-01-22,23:10:00,3.5360,3.5370,3.5180,3.5270,1391
2013-01-22,23:15:00,3.5270,3.5270,3.5120,3.5210,1077
2013-01-22,23:20:00,3.5210,3.5280,3.5210,3.5240,573
2013-01-22,23:25:00,3.5240,3.5290,3.5230,3.5250,479
2013-01-22,23:30:00,3.5240,3.5250,3.5100,3.5220,1083
2013-01-22,23:35:00,3.5220,3.5230,3.5050,3.5150,1490
2013-01-22,23:40:00,3.5160,3.5210,3.5140,3.5190,419
2013-01-22,23:45:00,3.5190,3.5270,3.5180,3.5200,472
2013-01-22,23:50:00,3.5200,3.5390,3.5200,3.5380,1128
2013-01-22,23:55:00,3.5370,3.5430,3.5350,3.5350,1050
2013-01-23,00:00:00,3.5350,3.5390,3.5330,3.5350,673
2013-01-23,00:05:00,3.5350,3.5400,3.5340,3.5350,284
2013-01-23,00:10:00,3.5360,3.5450,3.5300,3.5320,929
2013-01-23,00:15:00,3.5320,3.5340,3.5260,3.5310,921
2013-01-23,00:20:00,3.5300,3.5320,3.5200,3.5270,1350
2013-01-23,00:25:00,3.5270,3.5290,3.5240,3.5270,515
2013-01-23,00:30:00,3.5280,3.5360,3.5260,3.5320,959
2013-01-23,00:35:00,3.5330,3.5330,3.5240,3.5260,751
2013-01-23,00:40:00,3.5260,3.5310,3.5220,3.5270,408
2013-01-23,00:45:00,3.5270,3.5310,3.5270,3.5310,184
2013-01-23,00:50:00,3.5310,3.5330,3.5290,3.5330,124
2013-01-23,00:55:00,3.5320,3.5390,3.5320,3.5390,392
2013-01-23,01:00:00,3.5390,3.5480,3.5380,3.5470,871
2013-01-23,01:05:00,3.5460,3.5480,3.5400,3.5420,335
2013-01-23,01:10:00,3.5430,3.5440,3.5310,3.5380,630
2013-01-23,01:15:00,3.5370,3.5380,3.5280,3.5300,547
2013-01-23,01:20:00,3.5310,3.5380,3.5310,3.5380,282
2013-01-23,01:25:00,3.5380,3.5570,3.5380,3.5540,1700
2013-01-23,01:30:00,3.5550,3.5680,3.5550,3.5670,1360
2013-01-23,01:35:00,3.5670,3.5820,3.5670,3.5730,2504
2013-01-23,01:40:00,3.5750,3.5780,3.5650,3.5710,1156
2013-01-23,01:45:00,3.5720,3.5850,3.5640,3.5850,1446
2013-01-23,01:50:00,3.5840,3.5890,3.5780,3.5830,1106
2013-01-23,01:55:00,3.5820,3.5870,3.5780,3.5850,555
2013-01-23,02:00:00,3.5830,3.5910,3.5830,3.5900,836
2013-01-23,02:05:00,3.5900,3.5920,3.5820,3.5860,814
2013-01-23,02:10:00,3.5850,3.5900,3.5760,3.5810,707
2013-01-23,02:15:00,3.5800,3.5820,3.5780,3.5820,164
2013-01-23,02:20:00,3.5820,3.5870,3.5820,3.5850,261
2013-01-23,02:25:00,3.5850,3.5910,3.5840,3.5840,418
2013-01-23,02:30:00,3.5850,3.5850,3.5730,3.5760,587
2013-01-23,02:35:00,3.5750,3.5810,3.5750,3.5810,180
2013-01-23,02:40:00,3.5810,3.5850,3.5780,3.5830,268
2013-01-23,02:45:00,3.5840,3.5880,3.5840,3.5850,166
2013-01-23,02:50:00,3.5850,3.5860,3.5780,3.5790,494
2013-01-23,02:55:00,3.5790,3.5850,3.5770,3.5810,191
2013-01-23,03:00:00,3.5820,3.5900,3.5820,3.5850,394
2013-01-23,03:05:00,3.5850,3.5850,3.5800,3.5840,287
2013-01-23,03:10:00,3.5840,3.5840,3.5730,3.5740,624
2013-01-23,03:15:00,3.5740,3.5760,3.5730,3.5750,224
2013-01-23,03:20:00,3.5750,3.5840,3.5750,3.5790,243
2013-01-23,03:25:00,3.5780,3.5810,3.5520,3.5610,3974
2013-01-23,03:30:00,3.5610,3.5630,3.5540,3.5620,887
2013-01-23,03:35:00,3.5620,3.5630,3.5560,3.5560,180
2013-01-23,03:40:00,3.5570,3.5580,3.5490,3.5530,381
2013-01-23,03:45:00,3.5520,3.5530,3.5510,3.5530,78
2013-01-23,03:50:00,3.5530,3.5550,3.5520,3.5530,80
2013-01-23,03:55:00,3.5530,3.5540,3.5500,3.5500,109
2013-01-23,04:00:00,3.5500,3.5510,3.5370,3.5480,576
2013-01-23,04:05:00,3.5470,3.5480,3.5420,3.5420,179
2013-01-23,04:10:00,3.5420,3.5430,3.5410,3.5420,134
2013-01-23,04:15:00,3.5440,3.5500,3.5430,3.5460,422
2013-01-23,04:20:00,3.5470,3.5490,3.5460,3.5480,101
2013-01-23,04:25:00,3.5480,3.5490,3.5470,3.5470,31
2013-01-23,04:30:00,3.5480,3.5550,3.5480,3.5550,173
2013-01-23,04:35:00,3.5540,3.5540,3.5520,3.5530,71
2013-01-23,04:40:00,3.5530,3.5540,3.5530,3.5530,21
2013-01-23,04:45:00,3.5530,3.5550,3.5530,3.5540,82
2013-01-23,04:50:00,3.5540,3.5540,3.5500,3.5500,122
2013-01-23,04:55:00,3.5510,3.5520,3.5500,3.5510,86
2013-01-23,05:00:00,3.5510,3.5560,3.5510,3.5550,53
2013-01-23,05:05:00,3.5550,3.5570,3.5550,3.5560,65
2013-01-23,05:10:00,3.5560,3.5580,3.5560,3.5580,51
2013-01-23,05:15:00,3.5580,3.5590,3.5550,3.5580,114
2013-01-23,05:20:00,3.5590,3.5590,3.5580,3.5590,14
2013-01-23,05:25:00,3.5590,3.5620,3.5580,3.5610,103
2013-01-23,05:30:00,3.5610,3.5680,3.5580,3.5680,253
2013-01-23,05:35:00,3.5670,3.5700,3.5650,3.5700,171
2013-01-23,05:40:00,3.5700,3.5700,3.5670,3.5700,83
2013-01-23,05:45:00,3.5700,3.5730,3.5700,3.5730,54
2013-01-23,05:50:00,3.5730,3.5750,3.5700,3.5750,114
2013-01-23,05:55:00,3.5740,3.5750,3.5670,3.5700,183
2013-01-23,06:00:00,3.5720,3.5720,3.5720,3.5720,9
2013-01-23,06:05:00,3.5720,3.5720,3.5710,3.5720,43
2013-01-23,06:10:00,3.5720,3.5730,3.5690,3.5700,147
2013-01-23,07:00:00,3.5730,3.5730,3.5670,3.5670,35
2013-01-23,07:05:00,3.5690,3.5690,3.5670,3.5680,11
2013-01-23,07:15:00,3.5680,3.5680,3.5680,3.5680,5
2013-01-23,07:20:00,3.5680,3.5690,3.5680,3.5680,7
2013-01-23,07:25:00,3.5690,3.5700,3.5690,3.5700,4
2013-01-23,07:30:00,3.5720,3.5720,3.5690,3.5700,10
2013-01-23,07:35:00,3.5700,3.5700,3.5700,3.5700,1
2013-01-23,07:40:00,3.5730,3.5750,3.5730,3.5750,5
2013-01-23,07:45:00,3.5710,3.5730,3.5710,3.5730,2
2013-01-23,07:50:00,3.5700,3.5700,3.5700,3.5700,2
2013-01-23,08:05:00,3.5720,3.5730,3.5720,3.5730,2
2013-01-23,08:10:00,3.5730,3.5750,3.5730,3.5750,12
2013-01-23,08:20:00,3.5750,3.5750,3.5710,3.5710,6
2013-01-23,08:35:00,3.5720,3.5750,3.5720,3.5750,4
2013-01-23,08:40:00,3.5730,3.5730,3.5730,3.5730,4
2013-01-23,08:45:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-23,08:55:00,3.5760,3.5760,3.5730,3.5730,6
2013-01-23,09:00:00,3.5770,3.5780,3.5710,3.5730,35
2013-01-23,09:05:00,3.5730,3.5770,3.5730,3.5770,2
2013-01-23,09:10:00,3.5760,3.5770,3.5760,3.5770,10
2013-01-23,09:15:00,3.5740,3.5740,3.5740,3.5740,1
2013-01-23,09:20:00,3.5740,3.5770,3.5730,3.5770,11
2013-01-23,09:30:00,3.5730,3.5770,3.5730,3.5770,5
2013-01-23,09:35:00,3.5740,3.5770,3.5730,3.5730,5
2013-01-23,09:40:00,3.5720,3.5730,3.5720,3.5720,10
2013-01-23,09:45:00,3.5720,3.5720,3.5720,3.5720,1
2013-01-23,09:50:00,3.5720,3.5720,3.5720,3.5720,3
2013-01-23,10:00:00,3.5740,3.5740,3.5740,3.5740,6
2013-01-23,10:05:00,3.5760,3.5760,3.5760,3.5760,3
2013-01-23,10:10:00,3.5730,3.5730,3.5700,3.5710,98
2013-01-23,10:15:00,3.5690,3.5730,3.5690,3.5690,4
2013-01-23,10:25:00,3.5690,3.5720,3.5690,3.5720,3
2013-01-23,10:30:00,3.5720,3.5750,3.5720,3.5720,13
2013-01-23,10:35:00,3.5710,3.5740,3.5710,3.5740,2
2013-01-23,10:40:00,3.5750,3.5750,3.5750,3.5750,1
2013-01-23,10:45:00,3.5750,3.5750,3.5720,3.5720,3
2013-01-23,10:50:00,3.5720,3.5720,3.5720,3.5720,1
2013-01-23,10:55:00,3.5750,3.5750,3.5750,3.5750,1
2013-01-23,11:00:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-23,11:10:00,3.5750,3.5750,3.5750,3.5750,2
2013-01-23,11:20:00,3.5750,3.5750,3.5750,3.5750,1
2013-01-23,11:25:00,3.5760,3.5780,3.5730,3.5730,21
2013-01-23,11:30:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-23,11:40:00,3.5770,3.5770,3.5770,3.5770,1
2013-01-23,11:45:00,3.5760,3.5760,3.5760,3.5760,1
2013-01-23,11:50:00,3.5790,3.5820,3.5790,3.5810,119
2013-01-23,11:55:00,3.5810,3.5810,3.5800,3.5800,31
2013-01-23,12:00:00,3.5800,3.5830,3.5790,3.5830,20
2013-01-23,12:05:00,3.5820,3.5830,3.5770,3.5830,26
2013-01-23,12:10:00,3.5820,3.5820,3.5820,3.5820,2
2013-01-23,12:20:00,3.5810,3.5810,3.5810,3.5810,1
2013-01-23,12:30:00,3.5800,3.5880,3.5780,3.5860,70
2013-01-23,12:35:00,3.5850,3.5860,3.5850,3.5860,5
2013-01-23,12:40:00,3.5860,3.5870,3.5830,3.5830,17
2013-01-23,12:45:00,3.5850,3.5890,3.5850,3.5890,11
2013-01-23,12:50:00,3.5890,3.5890,3.5860,3.5860,11
2013-01-23,13:00:00,3.5870,3.5870,3.5860,3.5860,18
2013-01-23,13:05:00,3.5850,3.5870,3.5850,3.5870,12
2013-01-23,13:10:00,3.5850,3.5850,3.5850,3.5850,1
2013-01-23,13:15:00,3.5870,3.5870,3.5870,3.5870,1
2013-01-23,13:25:00,3.5870,3.5870,3.5870,3.5870,1
2013-01-23,13:30:00,3.5900,3.5900,3.5900,3.5900,10
2013-01-23,13:35:00,3.5900,3.5910,3.5880,3.5880,20
2013-01-23,13:40:00,3.5890,3.5890,3.5880,3.5880,8
2013-01-23,13:45:00,3.5870,3.5870,3.5870,3.5870,1
2013-01-23,13:50:00,3.5870,3.5880,3.5860,3.5870,20
2013-01-23,13:55:00,3.5870,3.5870,3.5870,3.5870,6
2013-01-23,14:00:00,3.5870,3.5880,3.5870,3.5870,23
2013-01-23,14:05:00,3.5870,3.5890,3.5870,3.5890,48
2013-01-23,14:10:00,3.5900,3.5900,3.5880,3.5900,9
2013-01-23,14:15:00,3.5900,3.5900,3.5900,3.5900,22
2013-01-23,14:20:00,3.5910,3.5910,3.5910,3.5910,4
2013-01-23,14:25:00,3.5910,3.5920,3.5910,3.5920,11
2013-01-23,14:30:00,3.5900,3.5910,3.5900,3.5910,18
2013-01-23,14:35:00,3.5900,3.5920,3.5900,3.5920,10
2013-01-23,14:40:00,3.5940,3.5940,3.5920,3.5920,9
2013-01-23,14:45:00,3.5920,3.5920,3.5920,3.5920,6
2013-01-23,14:50:00,3.5930,3.5930,3.5900,3.5910,13
2013-01-23,14:55:00,3.5920,3.5920,3.5920,3.5920,10
2013-01-23,15:00:00,3.5920,3.5920,3.5900,3.5910,27
2013-01-23,15:05:00,3.5910,3.5910,3.5900,3.5910,17
2013-01-23,15:10:00,3.5910,3.5910,3.5900,3.5910,10
2013-01-23,15:15:00,3.5910,3.5920,3.5900,3.5910,29
2013-01-23,15:20:00,3.5920,3.5920,3.5890,3.5920,10
2013-01-23,15:25:00,3.5910,3.5910,3.5880,3.5910,4
2013-01-23,15:30:00,3.5920,3.5920,3.5920,3.5920,1
2013-01-23,15:40:00,3.5890,3.5890,3.5890,3.5890,3
2013-01-23,15:45:00,3.5900,3.5920,3.5890,3.5920,8
2013-01-23,15:50:00,3.5890,3.5910,3.5880,3.5900,29
2013-01-23,15:55:00,3.5890,3.5900,3.5890,3.5900,5
2013-01-23,16:00:00,3.5900,3.5910,3.5890,3.5910,15
2013-01-23,16:05:00,3.5920,3.5920,3.5920,3.5920,1
2013-01-23,16:10:00,3.5920,3.5930,3.5910,3.5930,11
2013-01-23,16:15:00,3.5930,3.5960,3.5900,3.5900,104
2013-01-23,16:20:00,3.5900,3.5900,3.5870,3.5880,35
2013-01-23,16:25:00,3.5880,3.5910,3.5880,3.5900,9
2013-01-23,16:30:00,3.5890,3.5890,3.5870,3.5890,10
2013-01-23,16:35:00,3.5900,3.5900,3.5860,3.5900,54
2013-01-23,16:40:00,3.5900,3.5900,3.5840,3.5850,240
2013-01-23,16:45:00,3.5850,3.5880,3.5790,3.5840,129
2013-01-23,16:50:00,3.5830,3.5860,3.5820,3.5820,105
2013-01-23,16:55:00,3.5850,3.5850,3.5810,3.5830,153
2013-01-23,17:00:00,3.5820,3.5930,3.5820,3.5870,116
2013-01-23,17:05:00,3.5860,3.5900,3.5840,3.5880,145
2013-01-23,17:10:00,3.5890,3.5910,3.5850,3.5900,96
2013-01-23,17:15:00,3.5900,3.5920,3.5870,3.5900,33
2013-01-23,17:20:00,3.5890,3.5910,3.5880,3.5900,19
2013-01-23,17:25:00,3.5910,3.5910,3.5900,3.5900,5
2013-01-23,17:30:00,3.5890,3.5900,3.5890,3.5890,5
2013-01-23,17:35:00,3.5910,3.5910,3.5880,3.5880,9
2013-01-23,17:40:00,3.5870,3.5900,3.5860,3.5890,17
2013-01-23,17:45:00,3.5900,3.5910,3.5900,3.5900,13
2013-01-23,17:50:00,3.5900,3.5900,3.5890,3.5890,23
2013-01-23,17:55:00,3.5870,3.5870,3.5810,3.5820,35
2013-01-23,18:00:00,3.5810,3.5810,3.5780,3.5780,20
2013-01-23,18:05:00,3.5780,3.5780,3.5740,3.5760,36
2013-01-23,18:10:00,3.5760,3.5780,3.5760,3.5780,6
2013-01-23,18:15:00,3.5760,3.5770,3.5760,3.5770,8
2013-01-23,18:20:00,3.5770,3.5790,3.5770,3.5790,9
2013-01-23,18:25:00,3.5800,3.5810,3.5800,3.5810,3
2013-01-23,18:30:00,3.5820,3.5820,3.5810,3.5820,19
2013-01-23,18:35:00,3.5810,3.5810,3.5740,3.5740,86
2013-01-23,18:40:00,3.5740,3.5740,3.5720,3.5730,35
2013-01-23,18:45:00,3.5740,3.5740,3.5730,3.5730,4
2013-01-23,18:50:00,3.5760,3.5770,3.5760,3.5770,9
2013-01-23,18:55:00,3.5760,3.5760,3.5750,3.5760,28
2013-01-23,19:00:00,3.5750,3.5770,3.5750,3.5750,38
2013-01-23,19:05:00,3.5760,3.5770,3.5760,3.5760,5
2013-01-23,19:10:00,3.5760,3.5760,3.5710,3.5710,126
2013-01-23,19:15:00,3.5700,3.5710,3.5680,3.5700,71
2013-01-23,19:20:00,3.5690,3.5730,3.5680,3.5680,40
2013-01-23,19:25:00,3.5680,3.5720,3.5670,3.5720,48
2013-01-23,19:30:00,3.5720,3.5770,3.5720,3.5760,95
2013-01-23,19:35:00,3.5760,3.5760,3.5740,3.5740,16
2013-01-23,19:40:00,3.5730,3.5750,3.5690,3.5710,124
2013-01-23,19:45:00,3.5740,3.5740,3.5630,3.5630,105
2013-01-23,19:50:00,3.5660,3.5670,3.5650,3.5660,21
2013-01-23,19:55:00,3.5660,3.5660,3.5640,3.5650,36
2013-01-23,20:00:00,3.5660,3.5660,3.5640,3.5650,69
2013-01-23,20:05:00,3.5650,3.5660,3.5600,3.5610,284
2013-01-23,20:10:00,3.5600,3.5630,3.5580,3.5590,69
2013-01-23,20:15:00,3.5600,3.5610,3.5560,3.5560,99
2013-01-23,20:20:00,3.5560,3.5640,3.5560,3.5640,66
2013-01-23,20:25:00,3.5660,3.5660,3.5640,3.5650,79
2013-01-23,20:30:00,3.5650,3.5660,3.5650,3.5660,60
2013-01-23,20:35:00,3.5660,3.5660,3.5630,3.5640,39
2013-01-23,20:40:00,3.5640,3.5640,3.5470,3.5480,348
2013-01-23,20:45:00,3.5480,3.5490,3.5320,3.5400,530
2013-01-23,20:50:00,3.5400,3.5490,3.5400,3.5480,214
2013-01-23,20:55:00,3.5490,3.5500,3.5360,3.5360,151
2013-01-23,21:00:00,3.5380,3.5500,3.5380,3.5410,317
2013-01-23,21:05:00,3.5420,3.5420,3.5320,3.5370,606
2013-01-23,21:10:00,3.5370,3.5370,3.5270,3.5330,762
2013-01-23,21:15:00,3.5340,3.5470,3.5330,3.5470,347
2013-01-23,21:20:00,3.5470,3.5470,3.5320,3.5340,568
2013-01-23,21:25:00,3.5340,3.5370,3.5220,3.5240,700
2013-01-23,21:30:00,3.5230,3.5270,3.5170,3.5170,1179
2013-01-23,21:35:00,3.5180,3.5260,3.5180,3.5260,339
2013-01-23,21:40:00,3.5260,3.5310,3.5250,3.5290,392
2013-01-23,21:45:00,3.5290,3.5310,3.5120,3.5140,921
2013-01-23,21:50:00,3.5150,3.5200,3.5140,3.5180,629
2013-01-23,21:55:00,3.5190,3.5370,3.5190,3.5370,1250
2013-01-23,22:00:00,3.5360,3.5380,3.5210,3.5240,1810
2013-01-23,22:05:00,3.5240,3.5320,3.5240,3.5270,618
2013-01-23,22:10:00,3.5280,3.5350,3.5280,3.5340,884
2013-01-23,22:15:00,3.5340,3.5350,3.5280,3.5280,401
2013-01-23,22:20:00,3.5280,3.5380,3.5280,3.5330,516
2013-01-23,22:25:00,3.5320,3.5350,3.5310,3.5350,196
2013-01-23,22:30:00,3.5350,3.5350,3.5290,3.5320,466
2013-01-23,22:35:00,3.5320,3.5320,3.5250,3.5300,546
2013-01-23,22:40:00,3.5290,3.5470,3.5290,3.5420,1276
2013-01-23,22:45:00,3.5420,3.5480,3.5410,3.5440,606
2013-01-23,22:50:00,3.5430,3.5510,3.5430,3.5480,823
2013-01-23,22:55:00,3.5470,3.5520,3.5450,3.5510,421
2013-01-23,23:00:00,3.5510,3.5720,3.5500,3.5710,2864
2013-01-23,23:05:00,3.5710,3.5710,3.5630,3.5700,920
2013-01-23,23:10:00,3.5700,3.5710,3.5650,3.5660,468
2013-01-23,23:15:00,3.5660,3.5810,3.5660,3.5790,1057
2013-01-23,23:20:00,3.5800,3.5810,3.5710,3.5720,691
2013-01-23,23:25:00,3.5720,3.5760,3.5650,3.5690,535
2013-01-23,23:30:00,3.5690,3.5770,3.5670,3.5720,648
2013-01-23,23:35:00,3.5730,3.5740,3.5590,3.5660,743
2013-01-23,23:40:00,3.5670,3.5670,3.5530,3.5590,690
2013-01-23,23:45:00,3.5580,3.5640,3.5550,3.5640,379
2013-01-23,23:50:00,3.5640,3.5650,3.5530,3.5540,1398
2013-01-23,23:55:00,3.5540,3.5570,3.5430,3.5440,900
2013-01-24,00:00:00,3.5430,3.5520,3.5430,3.5520,593
2013-01-24,00:05:00,3.5510,3.5540,3.5470,3.5500,425
2013-01-24,00:10:00,3.5510,3.5510,3.5410,3.5440,488
2013-01-24,00:15:00,3.5440,3.5450,3.5330,3.5340,861
2013-01-24,00:20:00,3.5340,3.5390,3.5220,3.5230,1629
2013-01-24,00:25:00,3.5220,3.5320,3.5200,3.5310,1314
2013-01-24,00:30:00,3.5290,3.5370,3.5260,3.5360,1116
2013-01-24,00:35:00,3.5350,3.5390,3.5280,3.5310,1660
2013-01-24,00:40:00,3.5320,3.5420,3.5320,3.5410,400
2013-01-24,00:45:00,3.5400,3.5420,3.5290,3.5290,641
2013-01-24,00:50:00,3.5290,3.5390,3.5280,3.5340,341
2013-01-24,00:55:00,3.5350,3.5390,3.5340,3.5340,103
2013-01-24,01:00:00,3.5340,3.5380,3.5340,3.5380,178
2013-01-24,01:05:00,3.5380,3.5450,3.5360,3.5430,733
2013-01-24,01:10:00,3.5430,3.5530,3.5430,3.5460,909
2013-01-24,01:15:00,3.5470,3.5550,3.5450,3.5550,467
2013-01-24,01:20:00,3.5550,3.5590,3.5470,3.5490,990
2013-01-24,01:25:00,3.5500,3.5500,3.5380,3.5390,850
2013-01-24,01:30:00,3.5380,3.5410,3.5320,3.5330,1048
2013-01-24,01:35:00,3.5330,3.5360,3.5290,3.5330,643
2013-01-24,01:40:00,3.5320,3.5370,3.5290,3.5360,348
2013-01-24,01:45:00,3.5350,3.5370,3.5280,3.5300,342
2013-01-24,01:50:00,3.5300,3.5380,3.5300,3.5370,307
2013-01-24,01:55:00,3.5370,3.5380,3.5310,3.5330,303
2013-01-24,02:00:00,3.5320,3.5410,3.5320,3.5410,264
2013-01-24,02:05:00,3.5410,3.5410,3.5360,3.5400,211
2013-01-24,02:10:00,3.5400,3.5460,3.5390,3.5450,352
2013-01-24,02:15:00,3.5460,3.5460,3.5440,3.5460,119
2013-01-24,02:20:00,3.5460,3.5480,3.5380,3.5380,450
2013-01-24,02:25:00,3.5380,3.5400,3.5310,3.5400,744
2013-01-24,02:30:00,3.5410,3.5480,3.5390,3.5440,774
2013-01-24,02:35:00,3.5440,3.5480,3.5370,3.5390,322
2013-01-24,02:40:00,3.5390,3.5430,3.5310,3.5350,743
2013-01-24,02:45:00,3.5340,3.5360,3.5280,3.5330,555
2013-01-24,02:50:00,3.5330,3.5340,3.5260,3.5320,311
2013-01-24,02:55:00,3.5320,3.5370,3.5280,3.5340,430
2013-01-24,03:00:00,3.5330,3.5410,3.5310,3.5380,524
2013-01-24,03:05:00,3.5380,3.5440,3.5370,3.5400,522
2013-01-24,03:10:00,3.5400,3.5490,3.5400,3.5440,527
2013-01-24,03:15:00,3.5430,3.5500,3.5420,3.5490,654
2013-01-24,03:20:00,3.5490,3.5520,3.5420,3.5450,892
2013-01-24,03:25:00,3.5450,3.5560,3.5440,3.5530,1829
2013-01-24,03:30:00,3.5540,3.5590,3.5530,3.5550,1059
2013-01-24,03:35:00,3.5550,3.5610,3.5540,3.5580,503
2013-01-24,03:40:00,3.5570,3.5580,3.5530,3.5570,249
2013-01-24,03:45:00,3.5570,3.5570,3.5560,3.5560,44
2013-01-24,03:50:00,3.5560,3.5570,3.5550,3.5550,40
2013-01-24,03:55:00,3.5550,3.5600,3.5550,3.5590,114
2013-01-24,04:00:00,3.5580,3.5600,3.5560,3.5570,74
2013-01-24,04:05:00,3.5570,3.5590,3.5560,3.5580,110
2013-01-24,04:10:00,3.5590,3.5610,3.5590,3.5600,133
2013-01-24,04:15:00,3.5600,3.5620,3.5590,3.5610,118
2013-01-24,04:20:00,3.5600,3.5600,3.5570,3.5590,112
2013-01-24,04:25:00,3.5590,3.5620,3.5590,3.5610,56
2013-01-24,04:30:00,3.5610,3.5620,3.5600,3.5610,72
2013-01-24,04:35:00,3.5610,3.5620,3.5540,3.5540,124
2013-01-24,04:40:00,3.5550,3.5570,3.5530,3.5550,95
2013-01-24,04:45:00,3.5550,3.5550,3.5540,3.5550,35
2013-01-24,04:50:00,3.5560,3.5560,3.5530,3.5530,105
2013-01-24,04:55:00,3.5540,3.5560,3.5530,3.5560,55
2013-01-24,05:00:00,3.5570,3.5580,3.5530,3.5550,92
2013-01-24,05:05:00,3.5560,3.5590,3.5560,3.5590,16
2013-01-24,05:10:00,3.5590,3.5590,3.5540,3.5550,59
2013-01-24,05:15:00,3.5550,3.5600,3.5550,3.5590,45
2013-01-24,05:20:00,3.5600,3.5600,3.5570,3.5570,17
2013-01-24,05:25:00,3.5570,3.5580,3.5570,3.5580,5
2013-01-24,05:30:00,3.5580,3.5610,3.5540,3.5540,61
2013-01-24,05:35:00,3.5620,3.5650,3.5620,3.5620,75
2013-01-24,05:40:00,3.5610,3.5640,3.5610,3.5630,31
2013-01-24,05:45:00,3.5630,3.5660,3.5620,3.5640,76
2013-01-24,05:50:00,3.5650,3.5650,3.5620,3.5640,21
2013-01-24,05:55:00,3.5640,3.5660,3.5620,3.5660,33
2013-01-24,06:00:00,3.5650,3.5710,3.5620,3.5710,53
2013-01-24,06:05:00,3.5710,3.5710,3.5670,3.5690,4
2013-01-24,06:10:00,3.5690,3.5720,3.5650,3.5720,45
2013-01-24,07:00:00,3.5700,3.5720,3.5700,3.5720,21
2013-01-24,07:05:00,3.5710,3.5760,3.5700,3.5750,35
2013-01-24,07:10:00,3.5730,3.5730,3.5710,3.5710,10
2013-01-24,07:15:00,3.5710,3.5730,3.5710,3.5730,2
2013-01-24,07:30:00,3.5750,3.5750,3.5750,3.5750,2
2013-01-24,07:35:00,3.5750,3.5750,3.5730,3.5730,5
2013-01-24,07:40:00,3.5720,3.5720,3.5720,3.5720,20
2013-01-24,07:45:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-24,07:55:00,3.5740,3.5750,3.5740,3.5750,2
2013-01-24,08:05:00,3.5750,3.5750,3.5720,3.5720,5
2013-01-24,08:10:00,3.5750,3.5760,3.5750,3.5760,11
2013-01-24,08:15:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-24,08:25:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-24,08:35:00,3.5730,3.5730,3.5730,3.5730,1
2013-01-24,08:40:00,3.5710,3.5710,3.5710,3.5710,4
2013-01-24,08:45:00,3.5740,3.5750,3.5740,3.5750,2
2013-01-24,08:50:00,3.5710,3.5710,3.5710,3.5710,1
2013-01-24,09:00:00,3.5710,3.5730,3.5710,3.5730,4
2013-01-24,09:05:00,3.5710,3.5710,3.5710,3.5710,1
2013-01-24,09:10:00,3.5730,3.5730,3.5730,3.5730,2
2013-01-24,09:15:00,3.5730,3.5730,3.5730,3.5730,3
2013-01-24,09:30:00,3.5730,3.5730,3.5660,3.5730,130
2013-01-24,09:40:00,3.5710,3.5720,3.5650,3.5720,12
2013-01-24,09:45:00,3.5720,3.5720,3.5720,3.5720,1
2013-01-24,09:50:00,3.5700,3.5720,3.5700,3.5720,47
2013-01-24,09:55:00,3.5730,3.5730,3.5730,3.5730,18
2013-01-24,10:00:00,3.5730,3.5730,3.5710,3.5730,9
2013-01-24,10:10:00,3.5730,3.5770,3.5720,3.5750,54
2013-01-24,10:15:00,3.5760,3.5800,3.5750,3.5760,32
2013-01-24,10:20:00,3.5790,3.5790,3.5790,3.5790,3
2013-01-24,10:25:00,3.5760,3.5760,3.5760,3.5760,1
2013-01-24,10:30:00,3.5770,3.5770,3.5770,3.5770,1
2013-01-24,10:35:00,3.5780,3.5780,3.5780,3.5780,1
2013-01-24,10:40:00,3.5770,3.5770,3.5680,3.5700,78
2013-01-24,10:45:00,3.5700,3.5700,3.5640,3.5660,23
2013-01-24,10:50:00,3.5670,3.5680,3.5640,3.5650,14
2013-01-24,10:55:00,3.5650,3.5650,3.5650,3.5650,1
2013-01-24,11:10:00,3.5650,3.5650,3.5650,3.5650,3
2013-01-24,11:15:00,3.5640,3.5650,3.5640,3.5650,5
2013-01-24,11:20:00,3.5660,3.5660,3.5660,3.5660,1
2013-01-24,11:30:00,3.5650,3.5650,3.5650,3.5650,3
2013-01-24,11:35:00,3.5640,3.5670,3.5640,3.5670,10
2013-01-24,11:40:00,3.5640,3.5640,3.5630,3.5630,16
2013-01-24,11:45:00,3.5650,3.5650,3.5630,3.5650,11
2013-01-24,11:50:00,3.5660,3.5720,3.5660,3.5720,14
2013-01-24,11:55:00,3.5710,3.5720,3.5630,3.5690,84
2013-01-24,12:00:00,3.5700,3.5710,3.5680,3.5710,27
2013-01-24,12:05:00,3.5720,3.5720,3.5690,3.5690,7
2013-01-24,12:10:00,3.5710,3.5720,3.5670,3.5700,22
2013-01-24,12:15:00,3.5690,3.5730,3.5690,3.5730,24
2013-01-24,12:20:00,3.5730,3.5740,3.5710,3.5710,23
2013-01-24,12:25:00,3.5720,3.5740,3.5710,3.5710,17
2013-01-24,12:30:00,3.5710,3.5730,3.5670,3.5690,146
2013-01-24,12:35:00,3.5690,3.5730,3.5690,3.5720,44
2013-01-24,12:40:00,3.5710,3.5730,3.5680,3.5720,89
2013-01-24,12:45:00,3.5720,3.5740,3.5710,3.5740,16
2013-01-24,12:50:00,3.5730,3.5730,3.5730,3.5730,8
2013-01-24,12:55:00,3.5720,3.5720,3.5690,3.5710,46
2013-01-24,13:00:00,3.5720,3.5760,3.5720,3.5740,19
2013-01-24,13:05:00,3.5740,3.5750,3.5740,3.5750,5
2013-01-24,13:10:00,3.5750,3.5760,3.5750,3.5760,4
2013-01-24,13:15:00,3.5740,3.5760,3.5740,3.5760,15
2013-01-24,13:20:00,3.5750,3.5760,3.5740,3.5760,22
2013-01-24,13:25:00,3.5760,3.5760,3.5740,3.5750,9
2013-01-24,13:30:00,3.5760,3.5770,3.5750,3.5750,14
2013-01-24,13:35:00,3.5750,3.5770,3.5750,3.5760,14
2013-01-24,13:40:00,3.5750,3.5750,3.5750,3.5750,10
2013-01-24,13:45:00,3.5750,3.5760,3.5750,3.5760,29
2013-01-24,13:50:00,3.5750,3.5770,3.5750,3.5770,21
2013-01-24,13:55:00,3.5760,3.5790,3.5760,3.5790,31
2013-01-24,14:00:00,3.5780,3.5790,3.5780,3.5790,40
2013-01-24,14:05:00,3.5780,3.5840,3.5780,3.5840,80
2013-01-24,14:10:00,3.5840,3.5850,3.5840,3.5840,37
2013-01-24,14:15:00,3.5850,3.5860,3.5850,3.5850,40
2013-01-24,14:20:00,3.5830,3.5840,3.5830,3.5840,6
2013-01-24,14:25:00,3.5830,3.5860,3.5830,3.5840,21
2013-01-24,14:30:00,3.5860,3.5870,3.5860,3.5860,9
2013-01-24,14:35:00,3.5870,3.5880,3.5850,3.5850,13
2013-01-24,14:40:00,3.5840,3.5860,3.5840,3.5860,9
2013-01-24,14:45:00,3.5870,3.5880,3.5870,3.5870,5
2013-01-24,14:50:00,3.5880,3.5880,3.5870,3.5870,4
2013-01-24,14:55:00,3.5870,3.5870,3.5850,3.5850,21
2013-01-24,15:00:00,3.5860,3.5870,3.5850,3.5870,6
2013-01-24,15:05:00,3.5850,3.5860,3.5850,3.5860,3
2013-01-24,15:10:00,3.5850,3.5850,3.5850,3.5850,1
2013-01-24,15:15:00,3.5850,3.5850,3.5800,3.5800,20
2013-01-24,15:20:00,3.5800,3.5820,3.5800,3.5820,2
2013-01-24,15:25:00,3.5810,3.5820,3.5810,3.5810,5
2013-01-24,15:30:00,3.5810,3.5820,3.5800,3.5820,6
2013-01-24,15:35:00,3.5830,3.5830,3.5830,3.5830,8
2013-01-24,15:40:00,3.5830,3.5830,3.5830,3.5830,2
2013-01-24,15:45:00,3.5820,3.5820,3.5820,3.5820,2
2013-01-24,15:50:00,3.5840,3.5850,3.5840,3.5850,2
2013-01-24,15:55:00,3.5850,3.5850,3.5840,3.5850,9
2013-01-24,16:00:00,3.5830,3.5850,3.5830,3.5850,33
2013-01-24,16:05:00,3.5860,3.5860,3.5820,3.5830,36
2013-01-24,16:10:00,3.5810,3.5850,3.5800,3.5840,60
2013-01-24,16:15:00,3.5840,3.5870,3.5840,3.5870,14
2013-01-24,16:20:00,3.5870,3.5880,3.5850,3.5860,108
2013-01-24,16:25:00,3.5870,3.5880,3.5870,3.5870,60
2013-01-24,16:30:00,3.5880,3.5910,3.5860,3.5860,99
2013-01-24,16:35:00,3.5850,3.5850,3.5790,3.5820,104
2013-01-24,16:40:00,3.5820,3.5850,3.5810,3.5820,43
2013-01-24,16:45:00,3.5820,3.5840,3.5820,3.5840,23
2013-01-24,16:50:00,3.5840,3.5840,3.5830,3.5830,27
2013-01-24,16:55:00,3.5830,3.5830,3.5820,3.5820,13
2013-01-24,17:00:00,3.5840,3.5880,3.5830,3.5870,64
2013-01-24,17:05:00,3.5870,3.5880,3.5850,3.5860,40
2013-01-24,17:10:00,3.5870,3.5880,3.5870,3.5870,14
2013-01-24,17:15:00,3.5860,3.5860,3.5860,3.5860,1
2013-01-24,17:20:00,3.5850,3.5870,3.5830,3.5850,64
2013-01-24,17:25:00,3.5850,3.5870,3.5830,3.5850,60
2013-01-24,17:30:00,3.5850,3.5860,3.5820,3.5830,75
2013-01-24,17:35:00,3.5840,3.5880,3.5840,3.5870,60
2013-01-24,17:40:00,3.5870,3.5870,3.5820,3.5830,56
2013-01-24,17:45:00,3.5830,3.5830,3.5820,3.5830,27
2013-01-24,17:50:00,3.5820,3.5840,3.5790,3.5840,45
2013-01-24,17:55:00,3.5820,3.5830,3.5790,3.5820,86
2013-01-24,18:00:00,3.5820,3.5830,3.5820,3.5830,40
2013-01-24,18:05:00,3.5830,3.5890,3.5830,3.5860,51
2013-01-24,18:10:00,3.5860,3.5860,3.5860,3.5860,10
2013-01-24,18:15:00,3.5860,3.5870,3.5780,3.5780,165
2013-01-24,18:20:00,3.5780,3.5780,3.5710,3.5710,94
2013-01-24,18:25:00,3.5720,3.5730,3.5680,3.5680,59
2013-01-24,18:30:00,3.5680,3.5690,3.5650,3.5680,128
2013-01-24,18:35:00,3.5690,3.5690,3.5670,3.5680,19
2013-01-24,18:40:00,3.5690,3.5730,3.5680,3.5730,36
2013-01-24,18:45:00,3.5740,3.5770,3.5720,3.5740,75
2013-01-24,18:50:00,3.5740,3.5740,3.5730,3.5730,7
2013-01-24,18:55:00,3.5720,3.5720,3.5720,3.5720,4
2013-01-24,19:00:00,3.5720,3.5730,3.5660,3.5660,108
2013-01-24,19:05:00,3.5670,3.5680,3.5630,3.5640,119
2013-01-24,19:10:00,3.5640,3.5680,3.5630,3.5660,20
2013-01-24,19:15:00,3.5700,3.5840,3.5700,3.5840,177
2013-01-24,19:20:00,3.5850,3.5920,3.5850,3.5870,138
2013-01-24,19:25:00,3.5860,3.5860,3.5800,3.5800,50
2013-01-24,19:30:00,3.5790,3.5820,3.5730,3.5800,79
2013-01-24,19:35:00,3.5800,3.5800,3.5730,3.5730,50
2013-01-24,19:40:00,3.5730,3.5740,3.5720,3.5740,53
2013-01-24,19:45:00,3.5730,3.5740,3.5720,3.5740,28
2013-01-24,19:50:00,3.5740,3.5740,3.5690,3.5710,38
2013-01-24,19:55:00,3.5700,3.5700,3.5640,3.5640,92
2013-01-24,20:00:00,3.5650,3.5650,3.5590,3.5600,185
2013-01-24,20:05:00,3.5600,3.5630,3.5580,3.5620,96
2013-01-24,20:10:00,3.5620,3.5640,3.5610,3.5610,120
2013-01-24,20:15:00,3.5600,3.5630,3.5600,3.5630,68
2013-01-24,20:20:00,3.5630,3.5640,3.5620,3.5630,43
2013-01-24,20:25:00,3.5630,3.5710,3.5630,3.5650,138
2013-01-24,20:30:00,3.5660,3.5670,3.5630,3.5640,50
2013-01-24,20:35:00,3.5640,3.5660,3.5630,3.5660,39
2013-01-24,20:40:00,3.5660,3.5730,3.5660,3.5730,149
2013-01-24,20:45:00,3.5720,3.5720,3.5680,3.5690,76
2013-01-24,20:50:00,3.5700,3.5730,3.5690,3.5700,64
2013-01-24,20:55:00,3.5700,3.5710,3.5620,3.5640,283
2013-01-24,21:00:00,3.5630,3.5680,3.5630,3.5670,50
2013-01-24,21:05:00,3.5670,3.5680,3.5630,3.5660,240
2013-01-24,21:10:00,3.5650,3.5660,3.5600,3.5640,307
2013-01-24,21:15:00,3.5650,3.5710,3.5640,3.5660,193
2013-01-24,21:20:00,3.5660,3.5770,3.5650,3.5760,205
2013-01-24,21:25:00,3.5770,3.5780,3.5710,3.5730,278
2013-01-24,21:30:00,3.5730,3.5850,3.5730,3.5830,618
2013-01-24,21:35:00,3.5840,3.5840,3.5790,3.5800,355
2013-01-24,21:40:00,3.5800,3.5810,3.5720,3.5740,579
2013-01-24,21:45:00,3.5730,3.5760,3.5690,3.5720,318
2013-01-24,21:50:00,3.5700,3.5780,3.5630,3.5700,768
2013-01-24,21:55:00,3.5690,3.5730,3.5620,3.5670,416
2013-01-24,22:00:00,3.5670,3.5770,3.5660,3.5770,1110
2013-01-24,22:05:00,3.5770,3.5770,3.5700,3.5740,640
2013-01-24,22:10:00,3.5750,3.5760,3.5720,3.5720,174
2013-01-24,22:15:00,3.5730,3.5730,3.5690,3.5710,338
2013-01-24,22:20:00,3.5700,3.5730,3.5630,3.5660,939
2013-01-24,22:25:00,3.5670,3.5670,3.5640,3.5650,127
2013-01-24,22:30:00,3.5650,3.5740,3.5650,3.5690,524
2013-01-24,22:35:00,3.5700,3.5700,3.5630,3.5640,359
2013-01-24,22:40:00,3.5640,3.5640,3.5550,3.5590,1145
2013-01-24,22:45:00,3.5600,3.5660,3.5550,3.5640,889
2013-01-24,22:50:00,3.5630,3.5670,3.5600,3.5640,368
2013-01-24,22:55:00,3.5640,3.5730,3.5640,3.5720,633
2013-01-24,23:00:00,3.5730,3.5770,3.5710,3.5710,780
2013-01-24,23:05:00,3.5710,3.5760,3.5690,3.5690,510
2013-01-24,23:10:00,3.5700,3.5750,3.5620,3.5620,1105
2013-01-24,23:15:00,3.5630,3.5750,3.5620,3.5750,1166
2013-01-24,23:20:00,3.5760,3.5760,3.5710,3.5730,578
2013-01-24,23:25:00,3.5740,3.5910,3.5720,3.5840,1259
2013-01-24,23:30:00,3.5820,3.5820,3.5050,3.5260,11599
2013-01-24,23:35:00,3.5270,3.5370,3.5070,3.5170,7066
2013-01-24,23:40:00,3.5170,3.5320,3.5000,3.5290,4451
2013-01-24,23:45:00,3.5290,3.5420,3.5250,3.5370,1965
2013-01-24,23:50:00,3.5370,3.5410,3.5280,3.5350,2228
2013-01-24,23:55:00,3.5350,3.5420,3.5320,3.5350,828
2013-01-25,00:00:00,3.5350,3.5410,3.5260,3.5280,504
2013-01-25,00:05:00,3.5280,3.5390,3.5270,3.5380,591
2013-01-25,00:10:00,3.5380,3.5500,3.5360,3.5500,1996
2013-01-25,00:15:00,3.5480,3.5570,3.5480,3.5480,1629
2013-01-25,00:20:00,3.5480,3.5510,3.5250,3.5270,2227
2013-01-25,00:25:00,3.5270,3.5330,3.5230,3.5260,1219
2013-01-25,00:30:00,3.5270,3.5310,3.4940,3.5030,4588
2013-01-25,00:35:00,3.5040,3.5200,3.5010,3.5130,1842
2013-01-25,00:40:00,3.5130,3.5200,3.5050,3.5080,948
2013-01-25,00:45:00,3.5080,3.5160,3.5020,3.5050,940
2013-01-25,00:50:00,3.5050,3.5050,3.4900,3.5000,2484
2013-01-25,00:55:00,3.4980,3.5010,3.4820,3.4870,2382
2013-01-25,01:00:00,3.4870,3.4960,3.4840,3.4930,915
2013-01-25,01:05:00,3.4920,3.4930,3.4740,3.4800,1791
2013-01-25,01:10:00,3.4800,3.4820,3.4730,3.4760,1210
2013-01-25,01:15:00,3.4750,3.4820,3.4660,3.4690,1910
2013-01-25,01:20:00,3.4690,3.4800,3.4680,3.4730,820
2013-01-25,01:25:00,3.4730,3.4830,3.4670,3.4820,768
2013-01-25,01:30:00,3.4820,3.4860,3.4800,3.4840,570
2013-01-25,01:35:00,3.4840,3.4890,3.4810,3.4880,421
2013-01-25,01:40:00,3.4890,3.4910,3.4800,3.4820,483
2013-01-25,01:45:00,3.4810,3.4890,3.4800,3.4830,782
2013-01-25,01:50:00,3.4830,3.4840,3.4770,3.4790,293
2013-01-25,01:55:00,3.4790,3.4800,3.4770,3.4800,135
2013-01-25,02:00:00,3.4800,3.4860,3.4720,3.4830,1054
2013-01-25,02:05:00,3.4830,3.4880,3.4830,3.4870,206
2013-01-25,02:10:00,3.4870,3.4940,3.4830,3.4910,327
2013-01-25,02:15:00,3.4930,3.4930,3.4840,3.4840,304
2013-01-25,02:20:00,3.4840,3.4840,3.4780,3.4790,411
2013-01-25,02:25:00,3.4800,3.4840,3.4790,3.4810,227
2013-01-25,02:30:00,3.4810,3.4820,3.4770,3.4780,315
2013-01-25,02:35:00,3.4780,3.4800,3.4620,3.4650,1801
2013-01-25,02:40:00,3.4650,3.4660,3.4500,3.4560,2380
2013-01-25,02:45:00,3.4560,3.4590,3.4540,3.4580,1148
2013-01-25,02:50:00,3.4570,3.4580,3.4430,3.4580,1822
2013-01-25,02:55:00,3.4570,3.4640,3.4560,3.4620,1338
2013-01-25,03:00:00,3.4630,3.4630,3.4510,3.4620,1409
2013-01-25,03:05:00,3.4620,3.4650,3.4410,3.4470,1279
2013-01-25,03:10:00,3.4460,3.4570,3.4420,3.4550,617
2013-01-25,03:15:00,3.4540,3.4620,3.4510,3.4590,876
2013-01-25,03:20:00,3.4590,3.4600,3.4510,3.4540,769
2013-01-25,03:25:00,3.4540,3.4570,3.4430,3.4510,2281
2013-01-25,03:30:00,3.4500,3.4520,3.4470,3.4500,565
2013-01-25,03:35:00,3.4510,3.4530,3.4500,3.4530,254
2013-01-25,03:40:00,3.4540,3.4590,3.4520,3.4590,471
2013-01-25,03:45:00,3.4580,3.4610,3.4550,3.4590,372
2013-01-25,03:50:00,3.4590,3.4620,3.4580,3.4600,155
2013-01-25,03:55:00,3.4610,3.4620,3.4600,3.4610,188
2013-01-25,04:00:00,3.4600,3.4600,3.4570,3.4590,165
2013-01-25,04:05:00,3.4590,3.4600,3.4560,3.4570,150
2013-01-25,04:10:00,3.4570,3.4580,3.4550,3.4560,177
2013-01-25,04:15:00,3.4550,3.4590,3.4550,3.4570,165
2013-01-25,04:20:00,3.4570,3.4580,3.4540,3.4540,87
2013-01-25,04:25:00,3.4530,3.4570,3.4530,3.4540,161
2013-01-25,04:30:00,3.4540,3.4570,3.4540,3.4560,94
2013-01-25,04:35:00,3.4570,3.4590,3.4560,3.4560,105
2013-01-25,04:40:00,3.4580,3.4590,3.4560,3.4560,76
2013-01-25,04:45:00,3.4560,3.4600,3.4560,3.4600,118
2013-01-25,04:50:00,3.4590,3.4630,3.4590,3.4620,117
2013-01-25,04:55:00,3.4610,3.4640,3.4610,3.4620,164
2013-01-25,05:00:00,3.4630,3.4660,3.4610,3.4610,82
2013-01-25,05:05:00,3.4630,3.4630,3.4610,3.4620,13
2013-01-25,05:10:00,3.4620,3.4640,3.4610,3.4610,85
2013-01-25,05:15:00,3.4610,3.4630,3.4600,3.4630,30
2013-01-25,05:20:00,3.4630,3.4630,3.4570,3.4620,136
2013-01-25,05:25:00,3.4600,3.4610,3.4580,3.4610,52
2013-01-25,05:30:00,3.4600,3.4620,3.4460,3.4610,38
2013-01-25,05:35:00,3.4610,3.4620,3.4610,3.4620,15
2013-01-25,05:40:00,3.4610,3.4620,3.4610,3.4620,3
2013-01-25,05:45:00,3.4610,3.4610,3.4580,3.4600,78
2013-01-25,05:50:00,3.4600,3.4610,3.4590,3.4600,33
2013-01-25,05:55:00,3.4600,3.4600,3.4570,3.4570,56
2013-01-25,06:00:00,3.4590,3.4590,3.4570,3.4580,58
2013-01-25,06:05:00,3.4600,3.4600,3.4560,3.4570,81
2013-01-25,06:10:00,3.4570,3.4610,3.4570,3.4570,65
2013-01-25,07:00:00,3.4520,3.4530,3.4460,3.4530,89
2013-01-25,07:05:00,3.4520,3.4520,3.4500,3.4500,25
2013-01-25,07:10:00,3.4480,3.4480,3.4410,3.4430,40
2013-01-25,07:15:00,3.4430,3.4440,3.4380,3.4420,121
2013-01-25,07:20:00,3.4410,3.4420,3.4360,3.4360,107
2013-01-25,07:25:00,3.4360,3.4360,3.4320,3.4360,76
2013-01-25,07:30:00,3.4340,3.4340,3.4220,3.4240,251
2013-01-25,07:35:00,3.4240,3.4240,3.4110,3.4140,231
2013-01-25,07:40:00,3.4200,3.4250,3.4140,3.4170,37
2013-01-25,07:45:00,3.4200,3.4200,3.4130,3.4180,67
2013-01-25,07:50:00,3.4180,3.4190,3.4130,3.4130,28
2013-01-25,07:55:00,3.4140,3.4200,3.4130,3.4160,40
2013-01-25,08:00:00,3.4180,3.4190,3.4180,3.4190,32
2013-01-25,08:05:00,3.4200,3.4210,3.4200,3.4210,12
2013-01-25,08:10:00,3.4200,3.4240,3.4180,3.4230,45
2013-01-25,08:20:00,3.4230,3.4230,3.4230,3.4230,2
2013-01-25,08:25:00,3.4200,3.4200,3.4190,3.4190,8
2013-01-25,08:30:00,3.4190,3.4190,3.4160,3.4160,29
2013-01-25,08:35:00,3.4160,3.4210,3.4150,3.4150,8
2013-01-25,08:40:00,3.4170,3.4170,3.4150,3.4150,6
2013-01-25,08:45:00,3.4150,3.4190,3.4130,3.4190,37
2013-01-25,08:50:00,3.4180,3.4220,3.4180,3.4220,28
2013-01-25,08:55:00,3.4220,3.4230,3.4220,3.4220,14
2013-01-25,09:00:00,3.4180,3.4240,3.4170,3.4240,12
2013-01-25,09:10:00,3.4220,3.4220,3.4220,3.4220,5
2013-01-25,09:20:00,3.4230,3.4240,3.4230,3.4240,7
2013-01-25,09:25:00,3.4230,3.4230,3.4230,3.4230,6
2013-01-25,09:30:00,3.4240,3.4250,3.4230,3.4230,5
2013-01-25,09:35:00,3.4240,3.4240,3.4190,3.4190,7
2013-01-25,09:45:00,3.4190,3.4190,3.4180,3.4190,7
2013-01-25,09:55:00,3.4210,3.4210,3.4200,3.4200,8
2013-01-25,10:00:00,3.4220,3.4230,3.4220,3.4230,3
2013-01-25,10:10:00,3.4230,3.4230,3.4210,3.4220,7
2013-01-25,10:15:00,3.4220,3.4230,3.4220,3.4220,4
2013-01-25,10:25:00,3.4230,3.4230,3.4230,3.4230,1
2013-01-25,10:30:00,3.4230,3.4230,3.4230,3.4230,2
2013-01-25,10:35:00,3.4220,3.4220,3.4220,3.4220,1
2013-01-25,10:40:00,3.4210,3.4210,3.4210,3.4210,2
2013-01-25,10:55:00,3.4220,3.4230,3.4220,3.4230,3
2013-01-25,11:00:00,3.4230,3.4230,3.4230,3.4230,3
2013-01-25,11:15:00,3.4250,3.4270,3.4250,3.4270,11
2013-01-25,11:20:00,3.4280,3.4290,3.4280,3.4290,14
2013-01-25,11:35:00,3.4230,3.4270,3.4220,3.4220,10
2013-01-25,11:45:00,3.4220,3.4220,3.4220,3.4220,1
2013-01-25,11:50:00,3.4250,3.4250,3.4230,3.4230,4
2013-01-25,11:55:00,3.4270,3.4280,3.4270,3.4280,7
2013-01-25,12:00:00,3.4280,3.4290,3.4280,3.4290,5
2013-01-25,12:10:00,3.4250,3.4290,3.4250,3.4290,2
2013-01-25,12:15:00,3.4290,3.4310,3.4290,3.4310,11
2013-01-25,12:20:00,3.4310,3.4370,3.4310,3.4370,49
2013-01-25,12:25:00,3.4370,3.4400,3.4370,3.4380,49
2013-01-25,12:30:00,3.4380,3.4390,3.4380,3.4390,5
2013-01-25,12:35:00,3.4400,3.4420,3.4400,3.4420,25
2013-01-25,12:40:00,3.4420,3.4440,3.4410,3.4420,35
2013-01-25,12:45:00,3.4440,3.4480,3.4390,3.4390,56
2013-01-25,12:50:00,3.4430,3.4430,3.4380,3.4400,31
2013-01-25,12:55:00,3.4430,3.4450,3.4410,3.4410,18
2013-01-25,13:00:00,3.4440,3.4440,3.4360,3.4440,33
2013-01-25,13:05:00,3.4410,3.4440,3.4410,3.4440,8
2013-01-25,13:10:00,3.4440,3.4460,3.4440,3.4460,20
2013-01-25,13:15:00,3.4460,3.4460,3.4450,3.4460,5
2013-01-25,13:20:00,3.4460,3.4460,3.4390,3.4440,10
2013-01-25,13:25:00,3.4450,3.4510,3.4450,3.4510,45
2013-01-25,13:30:00,3.4510,3.4520,3.4490,3.4510,15
2013-01-25,13:35:00,3.4510,3.4520,3.4460,3.4500,11
2013-01-25,13:40:00,3.4500,3.4520,3.4500,3.4500,12
2013-01-25,13:45:00,3.4520,3.4540,3.4520,3.4540,33
2013-01-25,13:50:00,3.4490,3.4540,3.4480,3.4540,8
2013-01-25,13:55:00,3.4490,3.4570,3.4480,3.4570,97
2013-01-25,14:00:00,3.4540,3.4640,3.4540,3.4640,103
2013-01-25,14:05:00,3.4640,3.4660,3.4640,3.4660,41
2013-01-25,14:10:00,3.4670,3.4680,3.4640,3.4680,13
2013-01-25,14:15:00,3.4690,3.4760,3.4680,3.4760,270
2013-01-25,14:20:00,3.4740,3.4760,3.4730,3.4760,42
2013-01-25,14:25:00,3.4760,3.4780,3.4760,3.4760,50
2013-01-25,14:30:00,3.4780,3.4780,3.4760,3.4760,15
2013-01-25,14:35:00,3.4760,3.4780,3.4760,3.4770,18
2013-01-25,14:40:00,3.4770,3.4780,3.4770,3.4770,36
2013-01-25,14:45:00,3.4770,3.4770,3.4750,3.4760,69
2013-01-25,14:50:00,3.4770,3.4770,3.4760,3.4770,16
2013-01-25,14:55:00,3.4770,3.4770,3.4770,3.4770,3
2013-01-25,15:00:00,3.4770,3.4780,3.4770,3.4780,53
2013-01-25,15:05:00,3.4790,3.4800,3.4790,3.4790,95
2013-01-25,15:10:00,3.4770,3.4770,3.4770,3.4770,8
2013-01-25,15:15:00,3.4770,3.4780,3.4770,3.4780,3
2013-01-25,15:20:00,3.4760,3.4770,3.4760,3.4770,6
2013-01-25,15:25:00,3.4760,3.4770,3.4760,3.4770,3
2013-01-25,15:30:00,3.4760,3.4770,3.4760,3.4770,23
2013-01-25,15:40:00,3.4770,3.4780,3.4770,3.4780,4
2013-01-25,15:45:00,3.4780,3.4780,3.4780,3.4780,1
2013-01-25,15:50:00,3.4760,3.4760,3.4730,3.4750,26
2013-01-25,15:55:00,3.4770,3.4780,3.4760,3.4770,12
2013-01-25,16:00:00,3.4770,3.4770,3.4760,3.4760,7
2013-01-25,16:05:00,3.4770,3.4770,3.4770,3.4770,2
2013-01-25,16:10:00,3.4770,3.4770,3.4770,3.4770,1
2013-01-25,16:20:00,3.4760,3.4780,3.4760,3.4780,8
2013-01-25,16:25:00,3.4780,3.4780,3.4780,3.4780,1
2013-01-25,16:30:00,3.4790,3.4790,3.4750,3.4750,10
2013-01-25,16:35:00,3.4750,3.4750,3.4740,3.4740,22
2013-01-25,16:40:00,3.4740,3.4740,3.4710,3.4720,24
2013-01-25,16:45:00,3.4730,3.4730,3.4720,3.4730,13
2013-01-25,16:50:00,3.4720,3.4720,3.4710,3.4710,3
2013-01-25,16:55:00,3.4710,3.4720,3.4710,3.4720,8
2013-01-25,17:00:00,3.4700,3.4700,3.4680,3.4690,16
2013-01-25,17:05:00,3.4720,3.4740,3.4670,3.4680,58
2013-01-25,17:10:00,3.4670,3.4670,3.4660,3.4660,16
2013-01-25,17:15:00,3.4660,3.4680,3.4650,3.4680,39
2013-01-25,17:20:00,3.4730,3.4750,3.4730,3.4750,16
2013-01-25,17:25:00,3.4760,3.4780,3.4750,3.4780,45
2013-01-25,17:30:00,3.4780,3.4780,3.4740,3.4750,9
2013-01-25,17:35:00,3.4750,3.4750,3.4730,3.4730,9
2013-01-25,17:40:00,3.4720,3.4730,3.4710,3.4730,16
2013-01-25,17:45:00,3.4720,3.4730,3.4720,3.4730,6
2013-01-25,17:50:00,3.4750,3.4790,3.4730,3.4760,60
2013-01-25,17:55:00,3.4760,3.4790,3.4760,3.4780,81
2013-01-25,18:00:00,3.4780,3.4800,3.4760,3.4780,98
2013-01-25,18:05:00,3.4790,3.4790,3.4770,3.4770,10
2013-01-25,18:10:00,3.4780,3.4790,3.4780,3.4780,5
2013-01-25,18:15:00,3.4780,3.4780,3.4770,3.4780,24
2013-01-25,18:20:00,3.4770,3.4780,3.4750,3.4770,36
2013-01-25,18:25:00,3.4790,3.4790,3.4760,3.4760,12
2013-01-25,18:30:00,3.4770,3.4780,3.4760,3.4770,52
2013-01-25,18:35:00,3.4780,3.4780,3.4750,3.4760,45
2013-01-25,18:40:00,3.4760,3.4760,3.4690,3.4730,192
2013-01-25,18:45:00,3.4720,3.4740,3.4710,3.4710,51
2013-01-25,18:50:00,3.4710,3.4760,3.4710,3.4760,54
2013-01-25,18:55:00,3.4760,3.4770,3.4740,3.4750,32
2013-01-25,19:00:00,3.4740,3.4760,3.4710,3.4740,31
2013-01-25,19:05:00,3.4740,3.4760,3.4710,3.4750,45
2013-01-25,19:10:00,3.4730,3.4770,3.4700,3.4770,58
2013-01-25,19:15:00,3.4760,3.4770,3.4740,3.4760,10
2013-01-25,19:20:00,3.4750,3.4780,3.4750,3.4780,10
2013-01-25,19:25:00,3.4790,3.4800,3.4780,3.4790,16
2013-01-25,19:30:00,3.4780,3.4800,3.4770,3.4800,91
2013-01-25,19:35:00,3.4800,3.4800,3.4760,3.4800,69
2013-01-25,19:40:00,3.4780,3.4780,3.4740,3.4770,85
2013-01-25,19:45:00,3.4780,3.4800,3.4770,3.4790,148
2013-01-25,19:50:00,3.4780,3.4780,3.4700,3.4720,156
2013-01-25,19:55:00,3.4710,3.4710,3.4680,3.4700,102
2013-01-25,20:00:00,3.4710,3.4720,3.4690,3.4690,29
2013-01-25,20:05:00,3.4700,3.4700,3.4630,3.4640,118
2013-01-25,20:10:00,3.4640,3.4650,3.4610,3.4620,84
2013-01-25,20:15:00,3.4620,3.4650,3.4600,3.4640,113
2013-01-25,20:20:00,3.4640,3.4640,3.4560,3.4560,91
2013-01-25,20:25:00,3.4560,3.4560,3.4500,3.4500,126
2013-01-25,20:30:00,3.4500,3.4530,3.4460,3.4520,218
2013-01-25,20:35:00,3.4520,3.4570,3.4500,3.4540,94
2013-01-25,20:40:00,3.4550,3.4550,3.4490,3.4510,130
2013-01-25,20:45:00,3.4530,3.4560,3.4500,3.4520,80
2013-01-25,20:50:00,3.4520,3.4530,3.4490,3.4520,96
2013-01-25,20:55:00,3.4520,3.4520,3.4500,3.4500,37
2013-01-25,21:00:00,3.4500,3.4510,3.4470,3.4490,64
2013-01-25,21:05:00,3.4490,3.4510,3.4420,3.4500,357
2013-01-25,21:10:00,3.4500,3.4530,3.4470,3.4510,302
2013-01-25,21:15:00,3.4500,3.4500,3.4350,3.4350,862
2013-01-25,21:20:00,3.4350,3.4360,3.4290,3.4340,340
2013-01-25,21:25:00,3.4330,3.4350,3.4240,3.4280,428
2013-01-25,21:30:00,3.4280,3.4390,3.4280,3.4380,737
2013-01-25,21:35:00,3.4370,3.4400,3.4340,3.4400,232
2013-01-25,21:40:00,3.4410,3.4460,3.4340,3.4350,383
2013-01-25,21:45:00,3.4340,3.4360,3.4310,3.4330,276
2013-01-25,21:50:00,3.4320,3.4530,3.4320,3.4520,656
2013-01-25,21:55:00,3.4520,3.4620,3.4480,3.4600,543
2013-01-25,22:00:00,3.4620,3.4680,3.4560,3.4560,1398
2013-01-25,22:05:00,3.4560,3.4580,3.4450,3.4470,859
2013-01-25,22:10:00,3.4470,3.4530,3.4420,3.4460,800
2013-01-25,22:15:00,3.4460,3.4550,3.4460,3.4540,450
2013-01-25,22:20:00,3.4540,3.4550,3.4490,3.4530,268
2013-01-25,22:25:00,3.4540,3.4570,3.4490,3.4570,218
2013-01-25,22:30:00,3.4560,3.4560,3.4480,3.4540,244
2013-01-25,22:35:00,3.4530,3.4660,3.4530,3.4610,884
2013-01-25,22:40:00,3.4610,3.4710,3.4600,3.4650,506
2013-01-25,22:45:00,3.4660,3.4680,3.4620,3.4620,366
2013-01-25,22:50:00,3.4620,3.4640,3.4510,3.4520,539
2013-01-25,22:55:00,3.4530,3.4600,3.4530,3.4580,356
2013-01-25,23:00:00,3.4580,3.4640,3.4580,3.4600,257
2013-01-25,23:05:00,3.4600,3.4620,3.4570,3.4620,167
2013-01-25,23:10:00,3.4620,3.4650,3.4620,3.4640,227
2013-01-25,23:15:00,3.4640,3.4640,3.4580,3.4600,235
2013-01-25,23:20:00,3.4600,3.4610,3.4580,3.4600,259
2013-01-25,23:25:00,3.4590,3.4640,3.4590,3.4640,320
2013-01-25,23:30:00,3.4650,3.4780,3.4650,3.4740,1166
2013-01-25,23:35:00,3.4750,3.4750,3.4660,3.4730,511
2013-01-25,23:40:00,3.4730,3.4770,3.4710,3.4710,323
2013-01-25,23:45:00,3.4710,3.4710,3.4640,3.4660,374
2013-01-25,23:50:00,3.4670,3.4670,3.4610,3.4620,403
2013-01-25,23:55:00,3.4630,3.4650,3.4590,3.4630,421
2013-01-26,00:00:00,3.4630,3.4630,3.4600,3.4610,202
2013-01-26,00:05:00,3.4610,3.4620,3.4460,3.4470,1185
2013-01-26,00:10:00,3.4470,3.4550,3.4460,3.4540,675
2013-01-26,00:15:00,3.4540,3.4550,3.4480,3.4510,274
2013-01-26,00:20:00,3.4500,3.4500,3.4350,3.4360,1040
2013-01-26,00:25:00,3.4350,3.4380,3.4250,3.4280,1166
2013-01-26,00:30:00,3.4280,3.4320,3.4220,3.4220,866
2013-01-26,00:35:00,3.4210,3.4280,3.4180,3.4270,865
2013-01-26,00:40:00,3.4260,3.4270,3.4190,3.4210,711
2013-01-26,00:45:00,3.4220,3.4300,3.4210,3.4260,521
2013-01-26,00:50:00,3.4260,3.4280,3.4210,3.4270,413
2013-01-26,00:55:00,3.4270,3.4270,3.4210,3.4260,308
2013-01-26,01:00:00,3.4260,3.4310,3.4260,3.4260,331
2013-01-26,01:05:00,3.4270,3.4340,3.4260,3.4310,461
2013-01-26,01:10:00,3.4320,3.4320,3.4280,3.4310,172
2013-01-26,01:15:00,3.4310,3.4490,3.4300,3.4470,1123
2013-01-26,01:20:00,3.4460,3.4470,3.4410,3.4460,640
2013-01-26,01:25:00,3.4460,3.4470,3.4360,3.4390,482
2013-01-26,01:30:00,3.4400,3.4400,3.4310,3.4360,413
2013-01-26,01:35:00,3.4360,3.4410,3.4330,3.4400,372
2013-01-26,01:40:00,3.4400,3.4410,3.4370,3.4380,199
2013-01-26,01:45:00,3.4370,3.4380,3.4360,3.4370,109
2013-01-26,01:50:00,3.4370,3.4440,3.4350,3.4420,320
2013-01-26,01:55:00,3.4420,3.4440,3.4380,3.4430,215
2013-01-26,02:00:00,3.4430,3.4630,3.4430,3.4620,1441
2013-01-26,02:05:00,3.4620,3.4740,3.4590,3.4590,1294
2013-01-26,02:10:00,3.4580,3.4650,3.4570,3.4630,280
2013-01-26,02:15:00,3.4630,3.4690,3.4600,3.4670,205
2013-01-26,02:20:00,3.4660,3.4690,3.4650,3.4670,152
2013-01-26,02:25:00,3.4650,3.4710,3.4630,3.4700,335
2013-01-26,02:30:00,3.4690,3.4780,3.4690,3.4730,578
2013-01-26,02:35:00,3.4730,3.4750,3.4630,3.4640,405
2013-01-26,02:40:00,3.4640,3.4670,3.4580,3.4580,410
2013-01-26,02:45:00,3.4590,3.4650,3.4580,3.4620,367
2013-01-26,02:50:00,3.4620,3.4640,3.4600,3.4640,198
2013-01-26,02:55:00,3.4630,3.4720,3.4620,3.4630,781
2013-01-26,03:00:00,3.4640,3.4670,3.4560,3.4620,569
2013-01-26,03:05:00,3.4610,3.4620,3.4500,3.4510,1207
2013-01-26,03:10:00,3.4510,3.4540,3.4480,3.4530,515
2013-01-26,03:15:00,3.4540,3.4580,3.4520,3.4540,225
2013-01-26,03:20:00,3.4540,3.4550,3.4430,3.4450,795
2013-01-26,03:25:00,3.4450,3.4490,3.4370,3.4450,1138
2013-01-26,03:30:00,3.4450,3.4500,3.4430,3.4480,350
2013-01-26,03:35:00,3.4490,3.4540,3.4490,3.4520,156
2013-01-26,03:40:00,3.4520,3.4570,3.4520,3.4540,124
2013-01-26,03:45:00,3.4540,3.4600,3.4530,3.4590,269
2013-01-26,03:50:00,3.4590,3.4600,3.4590,3.4590,63
2013-01-26,03:55:00,3.4580,3.4590,3.4570,3.4590,57
2013-01-26,04:00:00,3.4580,3.4580,3.4570,3.4580,132
2013-01-26,04:05:00,3.4570,3.4580,3.4560,3.4580,101
2013-01-26,04:10:00,3.4580,3.4610,3.4580,3.4600,94
2013-01-26,04:15:00,3.4590,3.4620,3.4580,3.4610,51
2013-01-26,04:20:00,3.4610,3.4610,3.4560,3.4570,87
2013-01-26,04:25:00,3.4580,3.4580,3.4490,3.4490,159
2013-01-26,04:30:00,3.4500,3.4520,3.4500,3.4500,46
2013-01-26,04:35:00,3.4510,3.4510,3.4480,3.4500,120
2013-01-26,04:40:00,3.4490,3.4510,3.4460,3.4480,143
2013-01-26,04:45:00,3.4470,3.4490,3.4470,3.4490,31
2013-01-26,04:50:00,3.4480,3.4500,3.4480,3.4500,13
2013-01-26,04:55:00,3.4500,3.4520,3.4500,3.4500,33
2013-01-26,05:00:00,3.4500,3.4530,3.4480,3.4490,59
2013-01-26,05:05:00,3.4480,3.4500,3.4480,3.4490,25
2013-01-26,05:10:00,3.4500,3.4500,3.4500,3.4500,3
2013-01-26,05:15:00,3.4500,3.4540,3.4500,3.4530,57
2013-01-26,05:20:00,3.4520,3.4520,3.4500,3.4500,11
2013-01-26,05:25:00,3.4500,3.4510,3.4490,3.4500,27
2013-01-26,05:30:00,3.4500,3.4500,3.4440,3.4440,11
2013-01-26,05:35:00,3.4510,3.4520,3.4500,3.4500,15
2013-01-26,05:40:00,3.4510,3.4510,3.4480,3.4490,17
2013-01-26,05:45:00,3.4480,3.4510,3.4480,3.4480,28
2013-01-26,05:50:00,3.4500,3.4500,3.4480,3.4500,3
2013-01-26,05:55:00,3.4490,3.4490,3.4480,3.4480,4
2013-01-26,06:00:00,3.4480,3.4480,3.4440,3.4460,29
2013-01-26,06:10:00,3.4450,3.4490,3.4450,3.4450,61
2013-01-28,07:00:00,3.3920,3.3950,3.3770,3.3830,551
2013-01-28,07:05:00,3.3800,3.3890,3.3800,3.3870,115
2013-01-28,07:10:00,3.3860,3.3880,3.3830,3.3870,67
2013-01-28,07:15:00,3.3870,3.3890,3.3870,3.3870,10
2013-01-28,07:20:00,3.3890,3.3890,3.3880,3.3890,17
2013-01-28,07:25:00,3.3900,3.3940,3.3890,3.3930,110
2013-01-28,07:30:00,3.3930,3.3940,3.3900,3.3900,46
2013-01-28,07:35:00,3.3900,3.3900,3.3890,3.3890,13
2013-01-28,07:40:00,3.3880,3.3900,3.3870,3.3890,57
2013-01-28,07:45:00,3.3860,3.3870,3.3840,3.3860,34
2013-01-28,07:50:00,3.3900,3.3900,3.3900,3.3900,1
2013-01-28,07:55:00,3.3900,3.3900,3.3890,3.3900,17
2013-01-28,08:00:00,3.3900,3.3900,3.3860,3.3860,26
2013-01-28,08:05:00,3.3870,3.3880,3.3870,3.3880,9
2013-01-28,08:10:00,3.3890,3.3900,3.3870,3.3880,17
2013-01-28,08:15:00,3.3880,3.3900,3.3880,3.3900,5
2013-01-28,08:20:00,3.3900,3.3900,3.3890,3.3890,4
2013-01-28,08:25:00,3.3900,3.3900,3.3900,3.3900,1
2013-01-28,08:30:00,3.3900,3.3910,3.3890,3.3910,70
2013-01-28,08:35:00,3.3920,3.3930,3.3910,3.3910,6
2013-01-28,08:40:00,3.3900,3.3900,3.3880,3.3880,11
2013-01-28,08:45:00,3.3880,3.3880,3.3870,3.3870,4
2013-01-28,08:50:00,3.3900,3.3920,3.3810,3.3840,33
2013-01-28,09:00:00,3.3840,3.3880,3.3840,3.3880,4
2013-01-28,09:10:00,3.3860,3.3860,3.3860,3.3860,1
2013-01-28,09:15:00,3.3860,3.3860,3.3860,3.3860,1
2013-01-28,09:20:00,3.3890,3.3890,3.3890,3.3890,1
2013-01-28,09:25:00,3.3900,3.3910,3.3890,3.3890,11
2013-01-28,09:30:00,3.3900,3.3900,3.3900,3.3900,3
2013-01-28,09:35:00,3.3850,3.3850,3.3810,3.3810,21
2013-01-28,09:40:00,3.3820,3.3870,3.3800,3.3800,52
2013-01-28,09:45:00,3.3790,3.3790,3.3780,3.3780,2
2013-01-28,09:50:00,3.3810,3.3810,3.3740,3.3750,112
2013-01-28,09:55:00,3.3750,3.3770,3.3750,3.3760,7
2013-01-28,10:05:00,3.3780,3.3800,3.3780,3.3800,17
2013-01-28,10:10:00,3.3800,3.3800,3.3800,3.3800,3
2013-01-28,10:15:00,3.3800,3.3810,3.3800,3.3800,8
2013-01-28,10:20:00,3.3770,3.3810,3.3770,3.3810,11
2013-01-28,10:30:00,3.3810,3.3810,3.3810,3.3810,2
2013-01-28,10:35:00,3.3800,3.3800,3.3800,3.3800,1
2013-01-28,10:40:00,3.3800,3.3800,3.3790,3.3790,4
2013-01-28,10:45:00,3.3800,3.3800,3.3790,3.3800,5
2013-01-28,10:50:00,3.3800,3.3800,3.3800,3.3800,4
2013-01-28,10:55:00,3.3800,3.3800,3.3800,3.3800,2
2013-01-28,11:00:00,3.3810,3.3810,3.3810,3.3810,6
2013-01-28,11:10:00,3.3810,3.3820,3.3810,3.3820,4
2013-01-28,11:15:00,3.3860,3.3870,3.3850,3.3850,12
2013-01-28,11:20:00,3.3870,3.3870,3.3860,3.3860,7
2013-01-28,11:25:00,3.3860,3.3860,3.3860,3.3860,3
2013-01-28,11:30:00,3.3890,3.3890,3.3870,3.3890,5
2013-01-28,11:35:00,3.3870,3.3890,3.3840,3.3860,64
2013-01-28,11:40:00,3.3890,3.3900,3.3870,3.3870,24
2013-01-28,11:45:00,3.3860,3.3870,3.3850,3.3870,12
2013-01-28,11:50:00,3.3870,3.3870,3.3860,3.3870,15
2013-01-28,11:55:00,3.3880,3.3890,3.3880,3.3880,13
2013-01-28,12:00:00,3.3870,3.3880,3.3860,3.3860,12
2013-01-28,12:05:00,3.3880,3.3880,3.3880,3.3880,3
2013-01-28,12:10:00,3.3890,3.3890,3.3840,3.3850,9
2013-01-28,12:15:00,3.3870,3.3870,3.3870,3.3870,1
2013-01-28,12:20:00,3.3870,3.3870,3.3860,3.3860,5
2013-01-28,12:25:00,3.3860,3.3870,3.3830,3.3830,31
2013-01-28,12:30:00,3.3850,3.3880,3.3810,3.3870,178
2013-01-28,12:35:00,3.3870,3.3900,3.3870,3.3890,46
2013-01-28,12:40:00,3.3900,3.3900,3.3880,3.3880,68
2013-01-28,12:45:00,3.3900,3.3930,3.3900,3.3920,28
2013-01-28,12:50:00,3.3930,3.3930,3.3930,3.3930,2
2013-01-28,12:55:00,3.3930,3.3930,3.3920,3.3920,14
2013-01-28,13:00:00,3.3920,3.3920,3.3920,3.3920,11
2013-01-28,13:05:00,3.3920,3.3930,3.3920,3.3920,9
2013-01-28,13:10:00,3.3930,3.3930,3.3920,3.3930,34
2013-01-28,13:15:00,3.3930,3.3960,3.3930,3.3960,40
2013-01-28,13:20:00,3.3960,3.3960,3.3920,3.3920,24
2013-01-28,13:30:00,3.3910,3.3920,3.3910,3.3920,5
2013-01-28,13:35:00,3.3920,3.3930,3.3920,3.3930,3
2013-01-28,13:40:00,3.3940,3.3940,3.3920,3.3920,22
2013-01-28,13:45:00,3.3920,3.3920,3.3920,3.3920,14
2013-01-28,13:50:00,3.3930,3.3930,3.3930,3.3930,2
2013-01-28,13:55:00,3.3930,3.3930,3.3810,3.3850,69
2013-01-28,14:00:00,3.3820,3.3820,3.3810,3.3820,13
2013-01-28,14:05:00,3.3800,3.3810,3.3800,3.3800,8
2013-01-28,14:10:00,3.3780,3.3780,3.3760,3.3760,34
2013-01-28,14:15:00,3.3750,3.3760,3.3750,3.3760,11
2013-01-28,14:20:00,3.3760,3.3790,3.3760,3.3790,14
2013-01-28,14:25:00,3.3780,3.3780,3.3780,3.3780,1
2013-01-28,14:30:00,3.3780,3.3780,3.3760,3.3770,6
2013-01-28,14:35:00,3.3770,3.3770,3.3770,3.3770,2
2013-01-28,14:40:00,3.3770,3.3770,3.3760,3.3760,7
2013-01-28,14:45:00,3.3760,3.3760,3.3760,3.3760,2
2013-01-28,14:50:00,3.3760,3.3770,3.3760,3.3770,3
2013-01-28,14:55:00,3.3780,3.3810,3.3780,3.3800,16
2013-01-28,15:00:00,3.3780,3.3780,3.3770,3.3770,9
2013-01-28,15:05:00,3.3780,3.3780,3.3780,3.3780,13
2013-01-28,15:10:00,3.3780,3.3780,3.3780,3.3780,5
2013-01-28,15:15:00,3.3770,3.3770,3.3760,3.3760,4
2013-01-28,15:20:00,3.3760,3.3760,3.3750,3.3750,12
2013-01-28,15:25:00,3.3750,3.3750,3.3750,3.3750,15
2013-01-28,15:30:00,3.3760,3.3760,3.3760,3.3760,1
2013-01-28,15:35:00,3.3760,3.3760,3.3760,3.3760,1
2013-01-28,15:40:00,3.3780,3.3780,3.3780,3.3780,5
2013-01-28,15:45:00,3.3780,3.3780,3.3780,3.3780,3
2013-01-28,15:50:00,3.3780,3.3780,3.3770,3.3780,7
2013-01-28,15:55:00,3.3770,3.3770,3.3760,3.3770,10
2013-01-28,16:00:00,3.3780,3.3780,3.3760,3.3760,13
2013-01-28,16:05:00,3.3770,3.3770,3.3760,3.3760,8
2013-01-28,16:10:00,3.3760,3.3770,3.3760,3.3760,14
2013-01-28,16:15:00,3.3780,3.3780,3.3780,3.3780,15
2013-01-28,16:20:00,3.3780,3.3780,3.3750,3.3750,8
2013-01-28,16:25:00,3.3750,3.3750,3.3730,3.3730,13
2013-01-28,16:30:00,3.3730,3.3730,3.3710,3.3720,42
2013-01-28,16:35:00,3.3720,3.3720,3.3710,3.3710,6
2013-01-28,16:40:00,3.3730,3.3730,3.3710,3.3710,15
2013-01-28,16:45:00,3.3710,3.3720,3.3710,3.3720,3
2013-01-28,16:50:00,3.3710,3.3710,3.3710,3.3710,3
2013-01-28,16:55:00,3.3710,3.3710,3.3700,3.3700,4
2013-01-28,17:00:00,3.3700,3.3710,3.3700,3.3710,10
2013-01-28,17:05:00,3.3700,3.3720,3.3700,3.3720,3
2013-01-28,17:10:00,3.3710,3.3710,3.3700,3.3700,11
2013-01-28,17:15:00,3.3700,3.3700,3.3700,3.3700,9
2013-01-28,17:20:00,3.3710,3.3710,3.3700,3.3700,3
2013-01-28,17:25:00,3.3700,3.3700,3.3700,3.3700,2
2013-01-28,17:30:00,3.3700,3.3710,3.3700,3.3710,17
2013-01-28,17:35:00,3.3710,3.3710,3.3710,3.3710,1
2013-01-28,17:40:00,3.3710,3.3710,3.3710,3.3710,5
2013-01-28,17:45:00,3.3710,3.3710,3.3710,3.3710,2
2013-01-28,17:50:00,3.3710,3.3710,3.3710,3.3710,6
2013-01-28,17:55:00,3.3710,3.3710,3.3700,3.3700,43
2013-01-28,18:00:00,3.3700,3.3710,3.3700,3.3710,2
2013-01-28,18:05:00,3.3700,3.3720,3.3700,3.3700,119
2013-01-28,18:10:00,3.3700,3.3730,3.3700,3.3730,25
2013-01-28,18:15:00,3.3740,3.3740,3.3700,3.3710,183
2013-01-28,18:20:00,3.3700,3.3720,3.3700,3.3720,50
2013-01-28,18:25:00,3.3720,3.3740,3.3720,3.3730,10
2013-01-28,18:30:00,3.3720,3.3720,3.3650,3.3660,265
2013-01-28,18:35:00,3.3660,3.3680,3.3630,3.3650,57
2013-01-28,18:40:00,3.3650,3.3650,3.3640,3.3640,10
2013-01-28,18:45:00,3.3630,3.3640,3.3600,3.3600,65
2013-01-28,18:50:00,3.3610,3.3630,3.3600,3.3630,33
2013-01-28,18:55:00,3.3650,3.3650,3.3580,3.3580,52
2013-01-28,19:00:00,3.3580,3.3650,3.3580,3.3640,63
2013-01-28,19:05:00,3.3640,3.3670,3.3640,3.3640,17
2013-01-28,19:10:00,3.3630,3.3640,3.3630,3.3640,7
2013-01-28,19:15:00,3.3630,3.3680,3.3630,3.3680,10
2013-01-28,19:20:00,3.3680,3.3720,3.3680,3.3680,50
2013-01-28,19:25:00,3.3680,3.3710,3.3680,3.3690,65
2013-01-28,19:30:00,3.3680,3.3720,3.3670,3.3700,34
2013-01-28,19:35:00,3.3700,3.3700,3.3670,3.3670,21
2013-01-28,19:40:00,3.3670,3.3670,3.3610,3.3620,27
2013-01-28,19:45:00,3.3620,3.3630,3.3600,3.3630,26
2013-01-28,19:50:00,3.3630,3.3630,3.3590,3.3590,47
2013-01-28,19:55:00,3.3590,3.3600,3.3560,3.3560,43
2013-01-28,20:00:00,3.3560,3.3580,3.3540,3.3550,99
2013-01-28,20:05:00,3.3540,3.3620,3.3530,3.3590,152
2013-01-28,20:10:00,3.3590,3.3600,3.3530,3.3560,57
2013-01-28,20:15:00,3.3550,3.3550,3.3500,3.3500,187
2013-01-28,20:20:00,3.3500,3.3510,3.3460,3.3480,356
2013-01-28,20:25:00,3.3470,3.3530,3.3460,3.3500,83
2013-01-28,20:30:00,3.3520,3.3520,3.3470,3.3500,154
2013-01-28,20:35:00,3.3490,3.3520,3.3460,3.3490,201
2013-01-28,20:40:00,3.3470,3.3480,3.3460,3.3460,200
2013-01-28,20:45:00,3.3460,3.3480,3.3460,3.3480,333
2013-01-28,20:50:00,3.3470,3.3520,3.3460,3.3480,317
2013-01-28,20:55:00,3.3490,3.3500,3.3470,3.3470,180
2013-01-28,21:00:00,3.3470,3.3490,3.3390,3.3400,416
2013-01-28,21:05:00,3.3390,3.3390,3.3240,3.3300,927
2013-01-28,21:10:00,3.3310,3.3350,3.3290,3.3320,185
2013-01-28,21:15:00,3.3330,3.3360,3.3270,3.3310,306
2013-01-28,21:20:00,3.3320,3.3330,3.3270,3.3320,359
2013-01-28,21:25:00,3.3320,3.3350,3.3310,3.3330,171
2013-01-28,21:30:00,3.3330,3.3340,3.3180,3.3180,892
2013-01-28,21:35:00,3.3180,3.3220,3.3070,3.3100,987
2013-01-28,21:40:00,3.3110,3.3140,3.3080,3.3120,176
2013-01-28,21:45:00,3.3120,3.3180,3.3110,3.3160,351
2013-01-28,21:50:00,3.3150,3.3180,3.3140,3.3160,289
2013-01-28,21:55:00,3.3160,3.3230,3.3160,3.3160,680
2013-01-28,22:00:00,3.3160,3.3270,3.3100,3.3110,1241
2013-01-28,22:05:00,3.3110,3.3230,3.3080,3.3210,401
2013-01-28,22:10:00,3.3210,3.3280,3.3200,3.3240,577
2013-01-28,22:15:00,3.3230,3.3230,3.2950,3.3010,1693
2013-01-28,22:20:00,3.3020,3.3070,3.2980,3.3040,787
2013-01-28,22:25:00,3.3030,3.3140,3.3020,3.3130,317
2013-01-28,22:30:00,3.3140,3.3260,3.3130,3.3210,685
2013-01-28,22:35:00,3.3220,3.3250,3.3170,3.3250,291
2013-01-28,22:40:00,3.3230,3.3300,3.3190,3.3200,312
2013-01-28,22:45:00,3.3210,3.3230,3.3140,3.3210,342
2013-01-28,22:50:00,3.3210,3.3230,3.3150,3.3170,200
2013-01-28,22:55:00,3.3160,3.3160,3.3090,3.3120,398
2013-01-28,23:00:00,3.3120,3.3130,3.3080,3.3100,310
2013-01-28,23:05:00,3.3090,3.3170,3.3060,3.3130,480
2013-01-28,23:10:00,3.3130,3.3130,3.3100,3.3110,118
2013-01-28,23:15:00,3.3120,3.3140,3.3110,3.3110,66
2013-01-28,23:20:00,3.3120,3.3130,3.3110,3.3130,95
2013-01-28,23:25:00,3.3130,3.3150,3.3100,3.3120,151
2013-01-28,23:30:00,3.3130,3.3200,3.3100,3.3200,133
2013-01-28,23:35:00,3.3190,3.3220,3.3180,3.3200,262
2013-01-28,23:40:00,3.3200,3.3200,3.3130,3.3150,163
2013-01-28,23:45:00,3.3140,3.3170,3.3130,3.3170,248
2013-01-28,23:50:00,3.3170,3.3180,3.3160,3.3170,63
2013-01-28,23:55:00,3.3170,3.3180,3.3150,3.3170,105
2013-01-29,00:00:00,3.3170,3.3170,3.3090,3.3130,301
2013-01-29,00:05:00,3.3130,3.3130,3.3060,3.3070,452
2013-01-29,00:10:00,3.3080,3.3110,3.3070,3.3100,297
2013-01-29,00:15:00,3.3100,3.3200,3.3100,3.3190,171
2013-01-29,00:20:00,3.3200,3.3250,3.3190,3.3230,361
2013-01-29,00:25:00,3.3220,3.3260,3.3210,3.3230,329
2013-01-29,00:30:00,3.3230,3.3240,3.3190,3.3240,399
2013-01-29,00:35:00,3.3230,3.3260,3.3210,3.3210,301
2013-01-29,00:40:00,3.3220,3.3280,3.3180,3.3250,484
2013-01-29,00:45:00,3.3250,3.3260,3.3220,3.3220,263
2013-01-29,00:50:00,3.3230,3.3250,3.3230,3.3230,172
2013-01-29,00:55:00,3.3230,3.3260,3.3220,3.3230,66
2013-01-29,01:00:00,3.3230,3.3230,3.3180,3.3180,285
2013-01-29,01:05:00,3.3190,3.3190,3.3140,3.3140,286
2013-01-29,01:10:00,3.3140,3.3200,3.3120,3.3180,212
2013-01-29,01:15:00,3.3170,3.3220,3.3160,3.3160,97
2013-01-29,01:20:00,3.3160,3.3180,3.3150,3.3150,67
2013-01-29,01:25:00,3.3150,3.3170,3.3130,3.3150,127
2013-01-29,01:30:00,3.3140,3.3140,3.3070,3.3090,228
2013-01-29,01:35:00,3.3100,3.3150,3.3090,3.3130,195
2013-01-29,01:40:00,3.3130,3.3130,3.3100,3.3120,92
2013-01-29,01:45:00,3.3120,3.3240,3.3110,3.3230,256
2013-01-29,01:50:00,3.3230,3.3230,3.3170,3.3180,89
2013-01-29,01:55:00,3.3180,3.3210,3.3180,3.3180,96
2013-01-29,02:00:00,3.3180,3.3180,3.3160,3.3160,34
2013-01-29,02:05:00,3.3150,3.3190,3.3150,3.3190,56
2013-01-29,02:10:00,3.3190,3.3250,3.3190,3.3240,259
2013-01-29,02:15:00,3.3240,3.3250,3.3180,3.3210,151
2013-01-29,02:20:00,3.3210,3.3210,3.3150,3.3170,160
2013-01-29,02:25:00,3.3170,3.3170,3.3080,3.3110,264
2013-01-29,02:30:00,3.3110,3.3120,3.3050,3.3060,209
2013-01-29,02:35:00,3.3050,3.3110,3.3050,3.3070,125
2013-01-29,02:40:00,3.3060,3.3080,3.3010,3.3030,602
2013-01-29,02:45:00,3.3050,3.3110,3.3050,3.3090,276
2013-01-29,02:50:00,3.3090,3.3170,3.3090,3.3130,466
2013-01-29,02:55:00,3.3130,3.3190,3.3120,3.3170,461
2013-01-29,03:00:00,3.3170,3.3180,3.3050,3.3060,341
2013-01-29,03:05:00,3.3050,3.3100,3.3010,3.3020,688
2013-01-29,03:10:00,3.3020,3.3080,3.3000,3.3020,545
2013-01-29,03:15:00,3.3040,3.3070,3.2980,3.3050,377
2013-01-29,03:20:00,3.3050,3.3100,3.3030,3.3040,525
2013-01-29,03:25:00,3.3040,3.3040,3.2860,3.2870,4021
2013-01-29,03:30:00,3.2870,3.2880,3.2850,3.2870,1079
2013-01-29,03:35:00,3.2870,3.2890,3.2860,3.2880,171
2013-01-29,03:40:00,3.2890,3.2890,3.2870,3.2890,59
2013-01-29,03:45:00,3.2890,3.2890,3.2880,3.2890,50
2013-01-29,03:50:00,3.2890,3.2890,3.2880,3.2880,150
2013-01-29,03:55:00,3.2870,3.2900,3.2870,3.2890,135
2013-01-29,04:00:00,3.2900,3.2910,3.2900,3.2910,64
2013-01-29,04:05:00,3.2910,3.2920,3.2900,3.2900,197
2013-01-29,04:10:00,3.2900,3.2900,3.2890,3.2890,41
2013-01-29,04:15:00,3.2900,3.2910,3.2870,3.2900,224
2013-01-29,04:20:00,3.2900,3.2910,3.2900,3.2910,38
2013-01-29,04:25:00,3.2910,3.2910,3.2910,3.2910,6
2013-01-29,04:30:00,3.2900,3.2900,3.2850,3.2850,219
2013-01-29,04:35:00,3.2840,3.2850,3.2810,3.2810,209
2013-01-29,04:40:00,3.2820,3.2820,3.2760,3.2770,172
2013-01-29,04:45:00,3.2780,3.2790,3.2770,3.2780,99
2013-01-29,04:50:00,3.2790,3.2790,3.2750,3.2750,212
2013-01-29,04:55:00,3.2750,3.2760,3.2720,3.2730,63
2013-01-29,05:00:00,3.2730,3.2750,3.2720,3.2720,66
2013-01-29,05:05:00,3.2720,3.2730,3.2710,3.2720,24
2013-01-29,05:10:00,3.2720,3.2720,3.2710,3.2710,123
2013-01-29,05:15:00,3.2710,3.2730,3.2700,3.2720,87
2013-01-29,05:20:00,3.2720,3.2720,3.2690,3.2690,20
2013-01-29,05:25:00,3.2700,3.2710,3.2670,3.2710,20
2013-01-29,05:30:00,3.2700,3.2720,3.2700,3.2720,19
2013-01-29,05:35:00,3.2710,3.2720,3.2700,3.2720,38
2013-01-29,05:40:00,3.2730,3.2760,3.2720,3.2720,13
2013-01-29,05:45:00,3.2720,3.2780,3.2720,3.2780,58
2013-01-29,05:50:00,3.2730,3.2730,3.2700,3.2700,56
2013-01-29,05:55:00,3.2740,3.2750,3.2740,3.2750,6
2013-01-29,06:00:00,3.2750,3.2760,3.2730,3.2730,38
2013-01-29,06:05:00,3.2740,3.2740,3.2740,3.2740,2
2013-01-29,06:10:00,3.2760,3.2790,3.2760,3.2790,48
2013-01-29,07:00:00,3.2730,3.2750,3.2730,3.2750,16
2013-01-29,07:20:00,3.2700,3.2700,3.2700,3.2700,1
2013-01-29,07:25:00,3.2680,3.2680,3.2660,3.2660,2
2013-01-29,07:30:00,3.2640,3.2670,3.2640,3.2670,4
2013-01-29,07:35:00,3.2670,3.2670,3.2670,3.2670,2
2013-01-29,07:50:00,3.2660,3.2660,3.2660,3.2660,4
2013-01-29,07:55:00,3.2650,3.2650,3.2650,3.2650,1
2013-01-29,08:00:00,3.2650,3.2650,3.2650,3.2650,1
2013-01-29,08:20:00,3.2700,3.2710,3.2700,3.2710,4
2013-01-29,08:30:00,3.2710,3.2710,3.2710,3.2710,2
2013-01-29,08:35:00,3.2750,3.2750,3.2750,3.2750,7
2013-01-29,08:55:00,3.2680,3.2680,3.2680,3.2680,3
2013-01-29,09:55:00,3.2690,3.2690,3.2690,3.2690,1
2013-01-29,10:25:00,3.2610,3.2610,3.2610,3.2610,5
2013-01-29,10:30:00,3.2620,3.2620,3.2620,3.2620,1
2013-01-29,11:00:00,3.2630,3.2630,3.2630,3.2630,2
2013-01-29,11:20:00,3.2640,3.2640,3.2640,3.2640,1
2013-01-29,11:45:00,3.2640,3.2640,3.2640,3.2640,2
2013-01-29,12:25:00,3.2610,3.2610,3.2610,3.2610,10
2013-01-29,12:30:00,3.2600,3.2600,3.2600,3.2600,1
2013-01-29,12:40:00,3.2550,3.2550,3.2550,3.2550,3
2013-01-29,12:45:00,3.2570,3.2570,3.2570,3.2570,8
2013-01-29,12:55:00,3.2570,3.2570,3.2530,3.2530,6
2013-01-29,13:00:00,3.2530,3.2530,3.2520,3.2520,17
2013-01-29,13:05:00,3.2510,3.2510,3.2500,3.2500,11
2013-01-29,13:10:00,3.2510,3.2510,3.2510,3.2510,1
2013-01-29,13:15:00,3.2500,3.2500,3.2500,3.2500,8
2013-01-29,13:20:00,3.2500,3.2500,3.2500,3.2500,5
2013-01-29,13:25:00,3.2500,3.2500,3.2500,3.2500,5
2013-01-29,14:00:00,3.2490,3.2490,3.2490,3.2490,1
2013-01-29,14:15:00,3.2440,3.2440,3.2440,3.2440,3
2013-01-29,14:45:00,3.2420,3.2440,3.2420,3.2440,2
2013-01-29,14:50:00,3.2440,3.2440,3.2440,3.2440,3
2013-01-29,14:55:00,3.2440,3.2440,3.2440,3.2440,9
2013-01-29,15:00:00,3.2450,3.2450,3.2450,3.2450,1
2013-01-29,15:10:00,3.2460,3.2460,3.2460,3.2460,12
2013-01-29,15:35:00,3.2500,3.2500,3.2500,3.2500,1
2013-01-29,15:55:00,3.2540,3.2540,3.2540,3.2540,1
2013-01-29,16:00:00,3.2570,3.2570,3.2570,3.2570,2
2013-01-29,16:05:00,3.2620,3.2620,3.2620,3.2620,5
2013-01-29,16:15:00,3.2570,3.2570,3.2570,3.2570,1
2013-01-29,16:35:00,3.2630,3.2630,3.2630,3.2630,1
2013-01-29,16:40:00,3.2560,3.2560,3.2560,3.2560,6
2013-01-29,17:00:00,3.2510,3.2520,3.2510,3.2520,5
2013-01-29,17:05:00,3.2480,3.2480,3.2480,3.2480,1
2013-01-29,17:10:00,3.2530,3.2530,3.2530,3.2530,1
2013-01-29,17:25:00,3.2500,3.2500,3.2500,3.2500,4
2013-01-29,17:35:00,3.2480,3.2480,3.2480,3.2480,8
2013-01-29,17:50:00,3.2480,3.2480,3.2480,3.2480,11
2013-01-29,17:55:00,3.2510,3.2510,3.2500,3.2500,12
2013-01-29,18:00:00,3.2480,3.2480,3.2480,3.2480,6
2013-01-29,18:05:00,3.2460,3.2480,3.2460,3.2480,12
2013-01-29,18:10:00,3.2540,3.2540,3.2540,3.2540,5
2013-01-29,18:15:00,3.2550,3.2560,3.2550,3.2560,17
2013-01-29,18:20:00,3.2590,3.2590,3.2590,3.2590,4
2013-01-29,18:40:00,3.2590,3.2590,3.2590,3.2590,1
2013-01-29,18:50:00,3.2530,3.2530,3.2480,3.2480,9
2013-01-29,19:00:00,3.2480,3.2480,3.2480,3.2480,6
2013-01-29,19:10:00,3.2410,3.2410,3.2380,3.2380,12
2013-01-29,19:15:00,3.2420,3.2420,3.2400,3.2400,2
2013-01-29,19:20:00,3.2380,3.2380,3.2380,3.2380,1
2013-01-29,19:25:00,3.2360,3.2360,3.2360,3.2360,1
2013-01-29,19:30:00,3.2330,3.2330,3.2310,3.2330,5
2013-01-29,19:35:00,3.2340,3.2340,3.2340,3.2340,2
2013-01-29,19:55:00,3.2420,3.2420,3.2380,3.2380,5
2013-01-29,20:00:00,3.2370,3.2370,3.2370,3.2370,2
2013-01-29,20:10:00,3.2300,3.2320,3.2290,3.2320,13
2013-01-29,20:15:00,3.2290,3.2290,3.2290,3.2290,2
2013-01-29,20:25:00,3.2340,3.2380,3.2340,3.2380,30
2013-01-29,20:30:00,3.2350,3.2350,3.2350,3.2350,8
2013-01-29,20:35:00,3.2340,3.2350,3.2340,3.2350,20
2013-01-29,20:40:00,3.2350,3.2350,3.2300,3.2300,2
2013-01-29,20:45:00,3.2290,3.2290,3.2160,3.2180,75
2013-01-29,20:50:00,3.2180,3.2210,3.2170,3.2190,49
2013-01-29,20:55:00,3.2180,3.2200,3.2170,3.2200,53
2013-01-29,21:00:00,3.2200,3.2200,3.2190,3.2190,57
2013-01-29,21:05:00,3.2200,3.2270,3.2200,3.2270,222
2013-01-29,21:10:00,3.2270,3.2270,3.2240,3.2240,106
2013-01-29,21:15:00,3.2220,3.2220,3.2180,3.2180,103
2013-01-29,21:20:00,3.2180,3.2200,3.2180,3.2180,46
2013-01-29,21:25:00,3.2170,3.2170,3.2070,3.2130,72
2013-01-29,21:30:00,3.2150,3.2180,3.2110,3.2150,61
2013-01-29,21:35:00,3.2120,3.2150,3.2110,3.2150,23
2013-01-29,21:40:00,3.2150,3.2200,3.2140,3.2200,74
2013-01-29,21:45:00,3.2220,3.2240,3.2200,3.2240,52
2013-01-29,21:50:00,3.2180,3.2270,3.2180,3.2210,106
2013-01-29,21:55:00,3.2210,3.2270,3.2210,3.2250,51
2013-01-29,22:00:00,3.2260,3.2350,3.2250,3.2350,189
2013-01-29,22:05:00,3.2280,3.2340,3.2230,3.2340,166
2013-01-29,22:10:00,3.2340,3.2400,3.2290,3.2400,132
2013-01-29,22:15:00,3.2370,3.2370,3.2310,3.2340,35
2013-01-29,22:20:00,3.2350,3.2380,3.2330,3.2330,62
2013-01-29,22:25:00,3.2310,3.2310,3.2300,3.2300,9
2013-01-29,22:30:00,3.2300,3.2300,3.2240,3.2260,99
2013-01-29,22:35:00,3.2260,3.2310,3.2260,3.2310,33
2013-01-29,22:40:00,3.2290,3.2370,3.2280,3.2360,254
2013-01-29,22:45:00,3.2380,3.2390,3.2350,3.2350,86
2013-01-29,22:50:00,3.2360,3.2360,3.2290,3.2300,98
2013-01-29,22:55:00,3.2300,3.2310,3.2290,3.2300,53
2013-01-29,23:00:00,3.2280,3.2310,3.2250,3.2310,97
2013-01-29,23:05:00,3.2310,3.2380,3.2270,3.2350,252
2013-01-29,23:10:00,3.2350,3.2360,3.2330,3.2340,112
2013-01-29,23:15:00,3.2330,3.2380,3.2320,3.2340,77
2013-01-29,23:20:00,3.2350,3.2350,3.2340,3.2350,13
2013-01-29,23:25:00,3.2360,3.2390,3.2360,3.2390,26
2013-01-29,23:30:00,3.2400,3.2410,3.2390,3.2410,111
2013-01-29,23:35:00,3.2450,3.2510,3.2440,3.2440,50
2013-01-29,23:40:00,3.2450,3.2490,3.2450,3.2470,98
2013-01-29,23:45:00,3.2470,3.2480,3.2440,3.2480,59
2013-01-29,23:50:00,3.2480,3.2510,3.2480,3.2510,74
2013-01-29,23:55:00,3.2510,3.2540,3.2500,3.2530,52
2013-01-30,00:00:00,3.2550,3.2630,3.2550,3.2590,23
2013-01-30,00:05:00,3.2590,3.2730,3.2590,3.2710,88
2013-01-30,00:10:00,3.2690,3.2690,3.2590,3.2590,23
2013-01-30,00:15:00,3.2600,3.2620,3.2540,3.2540,19
2013-01-30,00:20:00,3.2540,3.2670,3.2540,3.2560,30
2013-01-30,00:25:00,3.2570,3.2570,3.2450,3.2450,62
2013-01-30,00:30:00,3.2460,3.2460,3.2410,3.2440,26
2013-01-30,00:35:00,3.2400,3.2400,3.2290,3.2380,131
2013-01-30,00:40:00,3.2350,3.2380,3.2350,3.2370,70
2013-01-30,00:45:00,3.2360,3.2390,3.2360,3.2390,2
2013-01-30,00:50:00,3.2340,3.2390,3.2330,3.2330,60
2013-01-30,00:55:00,3.2380,3.2380,3.2380,3.2380,12
2013-01-30,01:00:00,3.2380,3.2420,3.2380,3.2420,40
2013-01-30,01:05:00,3.2410,3.2450,3.2400,3.2450,27
2013-01-30,01:10:00,3.2440,3.2440,3.2420,3.2430,4
2013-01-30,01:15:00,3.2400,3.2400,3.2370,3.2390,36
2013-01-30,01:20:00,3.2350,3.2360,3.2350,3.2360,24
2013-01-30,01:25:00,3.2370,3.2380,3.2270,3.2270,114
2013-01-30,01:30:00,3.2280,3.2280,3.2270,3.2270,5
2013-01-30,01:35:00,3.2280,3.2280,3.2220,3.2220,76
2013-01-30,01:40:00,3.2250,3.2260,3.2230,3.2260,16
2013-01-30,01:45:00,3.2230,3.2270,3.2200,3.2270,66
2013-01-30,01:50:00,3.2280,3.2300,3.2280,3.2300,87
2013-01-30,01:55:00,3.2290,3.2300,3.2280,3.2290,15
2013-01-30,02:00:00,3.2280,3.2290,3.2270,3.2290,30
2013-01-30,02:05:00,3.2270,3.2290,3.2260,3.2290,66
2013-01-30,02:10:00,3.2290,3.2360,3.2290,3.2310,42
2013-01-30,02:15:00,3.2300,3.2320,3.2280,3.2310,22
2013-01-30,02:20:00,3.2280,3.2280,3.2250,3.2260,15
2013-01-30,02:25:00,3.2300,3.2300,3.2270,3.2290,22
2013-01-30,02:30:00,3.2320,3.2340,3.2300,3.2340,12
2013-01-30,02:35:00,3.2370,3.2450,3.2370,3.2400,85
2013-01-30,02:40:00,3.2380,3.2380,3.2300,3.2320,50
2013-01-30,02:45:00,3.2290,3.2320,3.2290,3.2300,21
2013-01-30,02:50:00,3.2320,3.2350,3.2310,3.2350,35
2013-01-30,02:55:00,3.2350,3.2350,3.2290,3.2290,88
2013-01-30,03:00:00,3.2260,3.2280,3.2160,3.2230,405
2013-01-30,03:05:00,3.2220,3.2270,3.2210,3.2270,345
2013-01-30,03:10:00,3.2260,3.2360,3.2260,3.2340,417
2013-01-30,03:15:00,3.2310,3.2330,3.2250,3.2290,400
2013-01-30,03:20:00,3.2280,3.2290,3.2220,3.2220,409
2013-01-30,03:25:00,3.2210,3.2400,3.2180,3.2280,445
2013-01-30,05:30:00,3.2260,3.2260,3.2260,3.2260,1
2013-01-30,07:00:00,3.2620,3.2640,3.2610,3.2640,42
2013-01-30,07:05:00,3.2630,3.2820,3.2630,3.2770,104
2013-01-30,07:10:00,3.2780,3.2810,3.2780,3.2780,11
2013-01-30,07:15:00,3.2790,3.2820,3.2760,3.2760,7
2013-01-30,07:20:00,3.2740,3.2750,3.2730,3.2750,14
2013-01-30,07:25:00,3.2730,3.2730,3.2660,3.2660,16
2013-01-30,07:30:00,3.2680,3.2740,3.2670,3.2730,27
2013-01-30,07:35:00,3.2730,3.2730,3.2710,3.2710,2
2013-01-30,07:40:00,3.2720,3.2760,3.2720,3.2760,2
2013-01-30,07:50:00,3.2750,3.2750,3.2700,3.2700,3
2013-01-30,08:05:00,3.2730,3.2730,3.2730,3.2730,2
2013-01-30,08:10:00,3.2730,3.2740,3.2730,3.2740,3
2013-01-30,08:15:00,3.2700,3.2700,3.2700,3.2700,1
2013-01-30,08:20:00,3.2730,3.2730,3.2730,3.2730,2
2013-01-30,08:25:00,3.2730,3.2730,3.2730,3.2730,1
2013-01-30,08:30:00,3.2720,3.2720,3.2690,3.2690,3
2013-01-30,08:45:00,3.2680,3.2680,3.2670,3.2670,4
2013-01-30,08:50:00,3.2670,3.2720,3.2670,3.2720,4
2013-01-30,08:55:00,3.2720,3.2720,3.2720,3.2720,1
2013-01-30,09:05:00,3.2700,3.2700,3.2670,3.2670,5
2013-01-30,09:10:00,3.2670,3.2670,3.2670,3.2670,1
2013-01-30,09:15:00,3.2700,3.2700,3.2670,3.2680,27
2013-01-30,09:25:00,3.2700,3.2700,3.2700,3.2700,2
2013-01-30,09:30:00,3.2700,3.2700,3.2700,3.2700,7
2013-01-30,09:35:00,3.2680,3.2680,3.2670,3.2670,2
2013-01-30,09:40:00,3.2660,3.2670,3.2650,3.2650,12
2013-01-30,09:45:00,3.2660,3.2660,3.2660,3.2660,1
2013-01-30,09:50:00,3.2680,3.2680,3.2660,3.2660,9
2013-01-30,09:55:00,3.2650,3.2650,3.2650,3.2650,2
2013-01-30,10:00:00,3.2670,3.2680,3.2670,3.2680,25
2013-01-30,10:05:00,3.2700,3.2730,3.2700,3.2730,3
2013-01-30,10:20:00,3.2740,3.2780,3.2740,3.2780,14
2013-01-30,10:25:00,3.2770,3.2770,3.2770,3.2770,23
2013-01-30,10:30:00,3.2780,3.2820,3.2780,3.2820,78
2013-01-30,10:35:00,3.2820,3.2820,3.2780,3.2780,14
2013-01-30,10:40:00,3.2780,3.2800,3.2780,3.2800,6
2013-01-30,10:45:00,3.2790,3.2800,3.2780,3.2800,6
2013-01-30,10:50:00,3.2800,3.2870,3.2800,3.2830,35
2013-01-30,10:55:00,3.2810,3.2810,3.2720,3.2760,83
2013-01-30,11:00:00,3.2780,3.2780,3.2730,3.2730,48
2013-01-30,11:05:00,3.2730,3.2750,3.2730,3.2750,7
2013-01-30,11:10:00,3.2780,3.2790,3.2780,3.2780,10
2013-01-30,11:15:00,3.2780,3.2790,3.2750,3.2750,15
2013-01-30,11:20:00,3.2750,3.2800,3.2740,3.2800,13
2013-01-30,11:25:00,3.2790,3.2800,3.2790,3.2800,10
2013-01-30,11:30:00,3.2760,3.2800,3.2750,3.2800,6
2013-01-30,11:35:00,3.2800,3.2830,3.2760,3.2780,14
2013-01-30,11:40:00,3.2770,3.2770,3.2760,3.2760,4
2013-01-30,11:45:00,3.2770,3.2790,3.2770,3.2780,11
2013-01-30,11:50:00,3.2780,3.2780,3.2770,3.2770,4
2013-01-30,11:55:00,3.2780,3.2780,3.2780,3.2780,1
2013-01-30,12:00:00,3.2790,3.2790,3.2790,3.2790,2
2013-01-30,12:10:00,3.2790,3.2790,3.2790,3.2790,3
2013-01-30,12:15:00,3.2780,3.2780,3.2780,3.2780,4
2013-01-30,12:20:00,3.2780,3.2780,3.2770,3.2770,7
2013-01-30,12:25:00,3.2760,3.2760,3.2730,3.2740,6
2013-01-30,12:30:00,3.2730,3.2740,3.2700,3.2730,25
2013-01-30,12:35:00,3.2730,3.2790,3.2730,3.2770,34
2013-01-30,12:40:00,3.2770,3.2770,3.2770,3.2770,2
2013-01-30,12:45:00,3.2780,3.2790,3.2760,3.2780,48
2013-01-30,12:50:00,3.2780,3.2780,3.2770,3.2770,88
2013-01-30,12:55:00,3.2770,3.2830,3.2770,3.2830,17
2013-01-30,13:00:00,3.2830,3.2840,3.2820,3.2820,16
2013-01-30,13:05:00,3.2820,3.2830,3.2820,3.2830,8
2013-01-30,13:10:00,3.2830,3.2840,3.2830,3.2840,52
2013-01-30,13:15:00,3.2840,3.2870,3.2840,3.2850,74
2013-01-30,13:20:00,3.2860,3.2880,3.2860,3.2880,48
2013-01-30,13:25:00,3.2880,3.2900,3.2870,3.2900,26
2013-01-30,13:30:00,3.2900,3.2900,3.2890,3.2900,7
2013-01-30,13:35:00,3.2900,3.2900,3.2890,3.2890,56
2013-01-30,13:40:00,3.2880,3.2900,3.2880,3.2900,26
2013-01-30,13:45:00,3.2900,3.2900,3.2890,3.2890,4
2013-01-30,13:50:00,3.2900,3.2920,3.2890,3.2920,66
2013-01-30,13:55:00,3.2920,3.2940,3.2920,3.2930,11
2013-01-30,14:00:00,3.2920,3.2920,3.2900,3.2900,14
2013-01-30,14:05:00,3.2890,3.2900,3.2860,3.2860,40
2013-01-30,14:10:00,3.2860,3.2860,3.2830,3.2850,36
2013-01-30,14:15:00,3.2850,3.2850,3.2830,3.2830,4
2013-01-30,14:20:00,3.2830,3.2850,3.2830,3.2850,2
2013-01-30,14:25:00,3.2870,3.2870,3.2840,3.2840,3
2013-01-30,14:30:00,3.2840,3.2840,3.2830,3.2830,6
2013-01-30,14:35:00,3.2830,3.2830,3.2820,3.2820,23
2013-01-30,14:40:00,3.2820,3.2820,3.2810,3.2810,5
2013-01-30,14:45:00,3.2810,3.2810,3.2810,3.2810,2
2013-01-30,14:50:00,3.2810,3.2810,3.2800,3.2810,27
2013-01-30,14:55:00,3.2790,3.2810,3.2790,3.2810,3
2013-01-30,15:00:00,3.2790,3.2790,3.2770,3.2790,37
2013-01-30,15:05:00,3.2790,3.2820,3.2790,3.2820,7
2013-01-30,15:10:00,3.2820,3.2820,3.2820,3.2820,8
2013-01-30,15:15:00,3.2830,3.2870,3.2830,3.2870,14
2013-01-30,15:20:00,3.2870,3.2910,3.2870,3.2910,37
2013-01-30,15:25:00,3.2900,3.2900,3.2860,3.2880,30
2013-01-30,15:30:00,3.2860,3.2920,3.2860,3.2920,50
2013-01-30,15:35:00,3.2920,3.2920,3.2910,3.2910,10
2013-01-30,15:40:00,3.2920,3.2960,3.2920,3.2960,45
2013-01-30,15:45:00,3.2950,3.2960,3.2930,3.2930,10
2013-01-30,15:50:00,3.2930,3.2950,3.2930,3.2950,23
2013-01-30,15:55:00,3.2940,3.2960,3.2940,3.2960,9
2013-01-30,16:00:00,3.2950,3.2960,3.2940,3.2960,14
2013-01-30,16:05:00,3.2940,3.2940,3.2900,3.2920,50
2013-01-30,16:10:00,3.2910,3.2930,3.2880,3.2920,94
2013-01-30,16:15:00,3.2930,3.2960,3.2930,3.2950,50
2013-01-30,16:20:00,3.2960,3.3000,3.2960,3.2990,249
2013-01-30,16:25:00,3.2980,3.3000,3.2980,3.3000,170
2013-01-30,16:30:00,3.3000,3.3000,3.2990,3.2990,64
2013-01-30,16:35:00,3.2990,3.3000,3.2980,3.2990,221
2013-01-30,16:40:00,3.2990,3.3000,3.2940,3.2960,72
2013-01-30,16:45:00,3.2960,3.2970,3.2820,3.2830,147
2013-01-30,16:50:00,3.2830,3.2890,3.2830,3.2840,147
2013-01-30,16:55:00,3.2830,3.2860,3.2830,3.2840,53
2013-01-30,17:00:00,3.2850,3.2890,3.2850,3.2870,41
2013-01-30,17:05:00,3.2860,3.2880,3.2830,3.2880,102
2013-01-30,17:10:00,3.2870,3.2880,3.2860,3.2870,13
2013-01-30,17:15:00,3.2870,3.2900,3.2860,3.2880,17
2013-01-30,17:20:00,3.2880,3.2890,3.2870,3.2890,5
2013-01-30,17:25:00,3.2890,3.2900,3.2890,3.2900,8
2013-01-30,17:30:00,3.2900,3.2910,3.2860,3.2870,36
2013-01-30,17:35:00,3.2870,3.2870,3.2800,3.2840,35
2013-01-30,17:40:00,3.2840,3.2840,3.2800,3.2820,72
2013-01-30,17:45:00,3.2820,3.2850,3.2820,3.2840,27
2013-01-30,17:50:00,3.2850,3.2870,3.2850,3.2860,30
2013-01-30,17:55:00,3.2870,3.2910,3.2870,3.2910,33
2013-01-30,18:00:00,3.2890,3.2890,3.2850,3.2870,21
2013-01-30,18:05:00,3.2870,3.2880,3.2850,3.2850,60
2013-01-30,18:10:00,3.2870,3.2890,3.2860,3.2870,61
2013-01-30,18:15:00,3.2890,3.2910,3.2870,3.2900,30
2013-01-30,18:20:00,3.2910,3.2970,3.2900,3.2970,58
2013-01-30,18:25:00,3.2960,3.2960,3.2920,3.2930,87
2013-01-30,18:30:00,3.2920,3.2940,3.2910,3.2920,55
2013-01-30,18:35:00,3.2920,3.2930,3.2910,3.2920,10
2013-01-30,18:40:00,3.2920,3.2930,3.2870,3.2880,52
2013-01-30,18:45:00,3.2870,3.2880,3.2840,3.2860,107
2013-01-30,18:50:00,3.2860,3.2860,3.2730,3.2730,131
2013-01-30,18:55:00,3.2730,3.2770,3.2720,3.2740,90
2013-01-30,19:00:00,3.2740,3.2750,3.2720,3.2730,18
2013-01-30,19:05:00,3.2730,3.2740,3.2660,3.2680,132
2013-01-30,19:10:00,3.2670,3.2710,3.2670,3.2670,36
2013-01-30,19:15:00,3.2670,3.2730,3.2660,3.2730,95
2013-01-30,19:20:00,3.2730,3.2740,3.2690,3.2730,37
2013-01-30,19:25:00,3.2720,3.2750,3.2710,3.2730,69
2013-01-30,19:30:00,3.2720,3.2720,3.2660,3.2690,91
2013-01-30,19:35:00,3.2670,3.2690,3.2670,3.2680,13
2013-01-30,19:40:00,3.2680,3.2680,3.2610,3.2630,122
2013-01-30,19:45:00,3.2620,3.2680,3.2610,3.2650,197
2013-01-30,19:50:00,3.2650,3.2660,3.2630,3.2630,49
2013-01-30,19:55:00,3.2630,3.2640,3.2610,3.2630,116
2013-01-30,20:00:00,3.2610,3.2690,3.2610,3.2640,177
2013-01-30,20:05:00,3.2640,3.2700,3.2630,3.2700,48
2013-01-30,20:10:00,3.2700,3.2730,3.2670,3.2670,149
2013-01-30,20:15:00,3.2680,3.2700,3.2630,3.2690,117
2013-01-30,20:20:00,3.2690,3.2740,3.2680,3.2730,124
2013-01-30,20:25:00,3.2740,3.2880,3.2740,3.2870,370
2013-01-30,20:30:00,3.2860,3.2950,3.2810,3.2920,258
2013-01-30,20:35:00,3.2920,3.2960,3.2850,3.2860,172
2013-01-30,20:40:00,3.2870,3.2890,3.2850,3.2860,101
2013-01-30,20:45:00,3.2860,3.2870,3.2850,3.2860,36
2013-01-30,20:50:00,3.2860,3.2880,3.2840,3.2850,178
2013-01-30,20:55:00,3.2850,3.2900,3.2820,3.2890,249
2013-01-30,21:00:00,3.2880,3.2930,3.2860,3.2880,168
2013-01-30,21:05:00,3.2890,3.3080,3.2890,3.3030,1054
2013-01-30,21:10:00,3.3040,3.3050,3.3000,3.3020,511
2013-01-30,21:15:00,3.3020,3.3030,3.2920,3.2930,516
2013-01-30,21:20:00,3.2940,3.3050,3.2910,3.2930,633
2013-01-30,21:25:00,3.2930,3.2940,3.2880,3.2900,499
2013-01-30,21:30:00,3.2900,3.2950,3.2880,3.2950,493
2013-01-30,21:35:00,3.2950,3.2980,3.2920,3.2940,428
2013-01-30,21:40:00,3.2950,3.2980,3.2870,3.2870,847
2013-01-30,21:45:00,3.2870,3.2950,3.2870,3.2950,385
2013-01-30,21:50:00,3.2950,3.3040,3.2940,3.2960,851
2013-01-30,21:55:00,3.2970,3.2970,3.2910,3.2930,608
2013-01-30,22:00:00,3.2920,3.3040,3.2910,3.2970,1589
2013-01-30,22:05:00,3.2960,3.2980,3.2850,3.2860,1255
2013-01-30,22:10:00,3.2850,3.2870,3.2820,3.2830,831
2013-01-30,22:15:00,3.2840,3.2850,3.2790,3.2790,478
2013-01-30,22:20:00,3.2790,3.2850,3.2790,3.2790,706
2013-01-30,22:25:00,3.2800,3.2930,3.2790,3.2890,983
2013-01-30,22:30:00,3.2890,3.2910,3.2830,3.2880,1166
2013-01-30,22:35:00,3.2880,3.2920,3.2860,3.2880,652
2013-01-30,22:40:00,3.2900,3.2970,3.2880,3.2910,797
2013-01-30,22:45:00,3.2920,3.2950,3.2910,3.2920,522
2013-01-30,22:50:00,3.2920,3.2990,3.2880,3.2970,904
2013-01-30,22:55:00,3.2960,3.2980,3.2910,3.2920,602
2013-01-30,23:00:00,3.2910,3.2980,3.2830,3.2840,1576
2013-01-30,23:05:00,3.2830,3.2870,3.2810,3.2820,552
2013-01-30,23:10:00,3.2810,3.2830,3.2730,3.2790,1275
2013-01-30,23:15:00,3.2800,3.2850,3.2750,3.2820,638
2013-01-30,23:20:00,3.2820,3.2890,3.2800,3.2890,364
2013-01-30,23:25:00,3.2880,3.2910,3.2860,3.2880,444
2013-01-30,23:30:00,3.2880,3.2920,3.2860,3.2880,365
2013-01-30,23:35:00,3.2880,3.2890,3.2860,3.2870,364
2013-01-30,23:40:00,3.2870,3.2950,3.2860,3.2950,440
2013-01-30,23:45:00,3.2950,3.2970,3.2920,3.2940,655
2013-01-30,23:50:00,3.2930,3.2950,3.2870,3.2900,855
2013-01-30,23:55:00,3.2880,3.2910,3.2880,3.2910,227
2013-01-31,00:00:00,3.2900,3.2910,3.2860,3.2860,261
2013-01-31,00:05:00,3.2870,3.2900,3.2860,3.2890,486
2013-01-31,00:10:00,3.2890,3.2890,3.2860,3.2880,251
2013-01-31,00:15:00,3.2870,3.2890,3.2860,3.2880,288
2013-01-31,00:20:00,3.2880,3.2920,3.2810,3.2910,1128
2013-01-31,00:25:00,3.2910,3.2940,3.2840,3.2870,1005
2013-01-31,00:30:00,3.2870,3.2920,3.2850,3.2920,705
2013-01-31,00:35:00,3.2930,3.2960,3.2900,3.2920,714
2013-01-31,00:40:00,3.2920,3.2920,3.2850,3.2910,871
2013-01-31,00:45:00,3.2900,3.3100,3.2900,3.3090,2420
2013-01-31,00:50:00,3.3090,3.3230,3.3080,3.3090,2864
2013-01-31,00:55:00,3.3100,3.3150,3.3060,3.3140,775
2013-01-31,01:00:00,3.3140,3.3150,3.3090,3.3120,272
2013-01-31,01:05:00,3.3130,3.3260,3.3120,3.3240,2011
2013-01-31,01:10:00,3.3240,3.3320,3.3230,3.3230,2308
2013-01-31,01:15:00,3.3230,3.3330,3.3230,3.3300,984
2013-01-31,01:20:00,3.3300,3.3320,3.3250,3.3300,685
2013-01-31,01:25:00,3.3290,3.3300,3.3200,3.3210,852
2013-01-31,01:30:00,3.3210,3.3280,3.3200,3.3270,378
2013-01-31,01:35:00,3.3280,3.3440,3.3260,3.3410,2587
2013-01-31,01:40:00,3.3410,3.3430,3.3340,3.3400,1081
2013-01-31,01:45:00,3.3400,3.3440,3.3320,3.3340,1404
2013-01-31,01:50:00,3.3330,3.3340,3.3300,3.3340,586
2013-01-31,01:55:00,3.3330,3.3390,3.3300,3.3330,722
2013-01-31,02:00:00,3.3340,3.3340,3.3300,3.3320,665
2013-01-31,02:05:00,3.3320,3.3340,3.3260,3.3320,595
2013-01-31,02:10:00,3.3320,3.3330,3.3220,3.3230,523
2013-01-31,02:15:00,3.3240,3.3300,3.3200,3.3230,767
2013-01-31,02:20:00,3.3240,3.3250,3.3200,3.3240,197
2013-01-31,02:25:00,3.3240,3.3260,3.3230,3.3250,187
2013-01-31,02:30:00,3.3250,3.3290,3.3200,3.3210,445
2013-01-31,02:35:00,3.3200,3.3230,3.3130,3.3180,652
2013-01-31,02:40:00,3.3190,3.3210,3.3170,3.3180,146
2013-01-31,02:45:00,3.3180,3.3220,3.3170,3.3200,274
2013-01-31,02:50:00,3.3200,3.3260,3.3200,3.3240,443
2013-01-31,02:55:00,3.3220,3.3250,3.3180,3.3180,337
2013-01-31,03:00:00,3.3180,3.3210,3.3090,3.3140,1008
2013-01-31,03:05:00,3.3150,3.3270,3.3130,3.3250,736
2013-01-31,03:10:00,3.3250,3.3330,3.3220,3.3270,706
2013-01-31,03:15:00,3.3270,3.3340,3.3240,3.3290,737
2013-01-31,03:20:00,3.3300,3.3430,3.3290,3.3320,2108
2013-01-31,03:25:00,3.3320,3.3440,3.3300,3.3360,3964
2013-01-31,03:30:00,3.3350,3.3350,3.3300,3.3310,634
2013-01-31,03:35:00,3.3320,3.3360,3.3310,3.3320,291
2013-01-31,03:40:00,3.3330,3.3360,3.3320,3.3360,219
2013-01-31,03:45:00,3.3360,3.3360,3.3310,3.3340,196
2013-01-31,03:50:00,3.3340,3.3350,3.3340,3.3340,240
2013-01-31,03:55:00,3.3340,3.3410,3.3320,3.3360,788
2013-01-31,04:00:00,3.3360,3.3410,3.3350,3.3360,588
2013-01-31,04:05:00,3.3370,3.3400,3.3360,3.3400,227
2013-01-31,04:10:00,3.3400,3.3420,3.3390,3.3410,68
2013-01-31,04:15:00,3.3410,3.3410,3.3380,3.3390,119
2013-01-31,04:20:00,3.3390,3.3410,3.3380,3.3380,77
2013-01-31,04:25:00,3.3380,3.3380,3.3340,3.3360,87
2013-01-31,04:30:00,3.3350,3.3370,3.3340,3.3370,76
2013-01-31,04:35:00,3.3360,3.3380,3.3350,3.3370,65
2013-01-31,04:40:00,3.3360,3.3360,3.3340,3.3360,63
2013-01-31,04:45:00,3.3370,3.3400,3.3360,3.3380,196
2013-01-31,04:50:00,3.3370,3.3370,3.3350,3.3350,74
2013-01-31,04:55:00,3.3340,3.3360,3.3320,3.3320,194
2013-01-31,05:00:00,3.3320,3.3390,3.3320,3.3390,140
2013-01-31,05:05:00,3.3400,3.3400,3.3370,3.3370,57
2013-01-31,05:10:00,3.3370,3.3380,3.3360,3.3360,78
2013-01-31,05:15:00,3.3370,3.3390,3.3360,3.3370,84
2013-01-31,05:20:00,3.3380,3.3400,3.3380,3.3390,77
2013-01-31,05:25:00,3.3390,3.3410,3.3390,3.3400,112
2013-01-31,05:30:00,3.3410,3.3420,3.3400,3.3420,144
2013-01-31,05:35:00,3.3350,3.3430,3.3350,3.3390,58
2013-01-31,05:40:00,3.3390,3.3390,3.3370,3.3390,23
2013-01-31,05:45:00,3.3380,3.3390,3.3380,3.3380,10
2013-01-31,05:50:00,3.3360,3.3380,3.3350,3.3370,21
2013-01-31,05:55:00,3.3370,3.3380,3.3360,3.3380,46
2013-01-31,06:00:00,3.3380,3.3380,3.3350,3.3350,24
2013-01-31,06:05:00,3.3350,3.3370,3.3350,3.3360,25
2013-01-31,06:10:00,3.3350,3.3400,3.3350,3.3400,51
2013-01-31,07:00:00,3.3350,3.3390,3.3350,3.3370,11
2013-01-31,07:05:00,3.3380,3.3390,3.3360,3.3390,50
2013-01-31,07:10:00,3.3370,3.3380,3.3370,3.3380,9
2013-01-31,07:15:00,3.3380,3.3390,3.3380,3.3390,15
2013-01-31,07:20:00,3.3370,3.3380,3.3360,3.3360,16
2013-01-31,07:25:00,3.3370,3.3370,3.3370,3.3370,6
2013-01-31,07:30:00,3.3380,3.3380,3.3370,3.3370,3
2013-01-31,07:35:00,3.3370,3.3370,3.3340,3.3360,15
2013-01-31,07:40:00,3.3350,3.3360,3.3350,3.3360,5
2013-01-31,07:45:00,3.3360,3.3360,3.3360,3.3360,3
2013-01-31,07:50:00,3.3350,3.3350,3.3350,3.3350,2
2013-01-31,07:55:00,3.3350,3.3350,3.3340,3.3340,6
2013-01-31,08:00:00,3.3340,3.3370,3.3340,3.3360,15
2013-01-31,08:05:00,3.3360,3.3360,3.3360,3.3360,1
2013-01-31,08:10:00,3.3370,3.3370,3.3370,3.3370,1
2013-01-31,08:15:00,3.3350,3.3350,3.3350,3.3350,4
2013-01-31,08:20:00,3.3360,3.3360,3.3350,3.3350,4
2013-01-31,08:25:00,3.3350,3.3360,3.3350,3.3350,3
2013-01-31,08:30:00,3.3350,3.3350,3.3340,3.3350,13
2013-01-31,08:35:00,3.3340,3.3340,3.3300,3.3310,16
2013-01-31,08:40:00,3.3320,3.3320,3.3320,3.3320,5
2013-01-31,08:50:00,3.3330,3.3330,3.3330,3.3330,1
2013-01-31,08:55:00,3.3330,3.3330,3.3330,3.3330,1
2013-01-31,09:00:00,3.3330,3.3330,3.3330,3.3330,3
2013-01-31,09:10:00,3.3350,3.3360,3.3350,3.3360,9
2013-01-31,09:15:00,3.3350,3.3350,3.3340,3.3340,2
2013-01-31,09:25:00,3.3340,3.3340,3.3340,3.3340,1
2013-01-31,09:35:00,3.3350,3.3350,3.3340,3.3340,2
2013-01-31,09:40:00,3.3350,3.3350,3.3350,3.3350,4
2013-01-31,09:45:00,3.3310,3.3310,3.3250,3.3250,34
2013-01-31,09:50:00,3.3310,3.3360,3.3310,3.3350,22
2013-01-31,10:15:00,3.3350,3.3350,3.3350,3.3350,6
2013-01-31,10:20:00,3.3350,3.3350,3.3350,3.3350,1
2013-01-31,10:25:00,3.3350,3.3360,3.3350,3.3360,5
2013-01-31,10:30:00,3.3360,3.3370,3.3350,3.3360,19
2013-01-31,10:40:00,3.3360,3.3360,3.3360,3.3360,1
2013-01-31,10:45:00,3.3350,3.3370,3.3350,3.3370,6
2013-01-31,10:50:00,3.3370,3.3370,3.3370,3.3370,1
2013-01-31,10:55:00,3.3370,3.3370,3.3370,3.3370,1
2013-01-31,11:05:00,3.3360,3.3370,3.3360,3.3360,5
2013-01-31,11:15:00,3.3360,3.3370,3.3360,3.3370,4
2013-01-31,11:25:00,3.3370,3.3370,3.3370,3.3370,2
2013-01-31,11:35:00,3.3370,3.3370,3.3370,3.3370,1
2013-01-31,11:40:00,3.3370,3.3380,3.3370,3.3380,7
2013-01-31,11:45:00,3.3360,3.3360,3.3360,3.3360,24
2013-01-31,11:50:00,3.3370,3.3370,3.3360,3.3360,4
2013-01-31,11:55:00,3.3370,3.3380,3.3360,3.3380,12
2013-01-31,12:00:00,3.3390,3.3390,3.3390,3.3390,5
2013-01-31,12:05:00,3.3370,3.3380,3.3370,3.3380,2
2013-01-31,12:10:00,3.3390,3.3390,3.3380,3.3390,8
2013-01-31,12:15:00,3.3400,3.3500,3.3400,3.3490,148
2013-01-31,12:20:00,3.3480,3.3490,3.3450,3.3490,72
2013-01-31,12:25:00,3.3490,3.3510,3.3490,3.3490,39
2013-01-31,12:30:00,3.3490,3.3510,3.3440,3.3510,103
2013-01-31,12:35:00,3.3500,3.3510,3.3480,3.3490,56
2013-01-31,12:40:00,3.3480,3.3500,3.3400,3.3430,146
2013-01-31,12:45:00,3.3420,3.3450,3.3420,3.3440,24
2013-01-31,12:50:00,3.3430,3.3430,3.3390,3.3390,17
2013-01-31,12:55:00,3.3390,3.3410,3.3390,3.3410,4
2013-01-31,13:00:00,3.3400,3.3400,3.3360,3.3370,15
2013-01-31,13:05:00,3.3360,3.3390,3.3360,3.3360,12
2013-01-31,13:10:00,3.3360,3.3360,3.3350,3.3350,6
2013-01-31,13:15:00,3.3360,3.3360,3.3350,3.3350,22
2013-01-31,13:20:00,3.3350,3.3350,3.3350,3.3350,1
2013-01-31,13:25:00,3.3360,3.3360,3.3360,3.3360,5
2013-01-31,13:30:00,3.3350,3.3350,3.3350,3.3350,3
2013-01-31,13:35:00,3.3360,3.3360,3.3360,3.3360,8
2013-01-31,13:40:00,3.3350,3.3360,3.3350,3.3350,4
2013-01-31,13:45:00,3.3350,3.3360,3.3350,3.3360,3
2013-01-31,13:50:00,3.3370,3.3380,3.3370,3.3380,5
2013-01-31,13:55:00,3.3400,3.3430,3.3400,3.3430,15
2013-01-31,14:00:00,3.3430,3.3460,3.3430,3.3450,10
2013-01-31,14:05:00,3.3450,3.3450,3.3400,3.3410,12
2013-01-31,14:10:00,3.3420,3.3430,3.3410,3.3410,81
2013-01-31,14:15:00,3.3420,3.3420,3.3380,3.3380,15
2013-01-31,14:20:00,3.3370,3.3370,3.3350,3.3350,6
2013-01-31,14:25:00,3.3360,3.3370,3.3360,3.3370,4
2013-01-31,14:30:00,3.3360,3.3360,3.3360,3.3360,10
2013-01-31,14:35:00,3.3350,3.3350,3.3350,3.3350,1
2013-01-31,14:40:00,3.3350,3.3350,3.3340,3.3350,9
2013-01-31,14:45:00,3.3350,3.3360,3.3340,3.3340,6
2013-01-31,14:50:00,3.3330,3.3330,3.3320,3.3320,10
2013-01-31,14:55:00,3.3310,3.3310,3.3260,3.3270,93
2013-01-31,15:00:00,3.3280,3.3280,3.3210,3.3210,117
2013-01-31,15:05:00,3.3210,3.3230,3.3210,3.3220,42
2013-01-31,15:10:00,3.3230,3.3270,3.3230,3.3260,18
2013-01-31,15:15:00,3.3270,3.3270,3.3270,3.3270,1
2013-01-31,15:20:00,3.3240,3.3250,3.3240,3.3250,2
2013-01-31,15:25:00,3.3260,3.3260,3.3260,3.3260,2
2013-01-31,15:35:00,3.3260,3.3260,3.3260,3.3260,1
2013-01-31,15:40:00,3.3260,3.3270,3.3260,3.3270,2
2013-01-31,15:45:00,3.3270,3.3270,3.3270,3.3270,1
2013-01-31,15:50:00,3.3270,3.3270,3.3260,3.3270,6
2013-01-31,15:55:00,3.3260,3.3260,3.3260,3.3260,1
2013-01-31,16:00:00,3.3260,3.3280,3.3260,3.3270,10
2013-01-31,16:05:00,3.3280,3.3280,3.3270,3.3280,19
2013-01-31,16:10:00,3.3290,3.3290,3.3270,3.3270,6
2013-01-31,16:25:00,3.3290,3.3290,3.3270,3.3280,21
2013-01-31,16:30:00,3.3280,3.3280,3.3260,3.3260,17
2013-01-31,16:35:00,3.3270,3.3270,3.3210,3.3210,44
2013-01-31,16:40:00,3.3220,3.3220,3.3160,3.3160,176
2013-01-31,16:45:00,3.3160,3.3170,3.3120,3.3120,52
2013-01-31,16:50:00,3.3120,3.3130,3.3110,3.3120,95
2013-01-31,16:55:00,3.3120,3.3120,3.3000,3.3010,287
2013-01-31,17:00:00,3.3000,3.3060,3.3000,3.3010,125
2013-01-31,17:05:00,3.3010,3.3010,3.3000,3.3010,70
2013-01-31,17:10:00,3.3010,3.3080,3.3010,3.3050,56
2013-01-31,17:15:00,3.3060,3.3060,3.3040,3.3050,33
2013-01-31,17:20:00,3.3060,3.3060,3.3040,3.3040,34
2013-01-31,17:25:00,3.3040,3.3040,3.3010,3.3020,32
2013-01-31,17:30:00,3.3020,3.3050,3.3020,3.3030,41
2013-01-31,17:35:00,3.3030,3.3040,3.3030,3.3040,4
2013-01-31,17:40:00,3.3050,3.3070,3.3050,3.3060,46
2013-01-31,17:45:00,3.3060,3.3070,3.3050,3.3060,16
2013-01-31,17:50:00,3.3070,3.3100,3.3070,3.3080,41
2013-01-31,17:55:00,3.3070,3.3090,3.3060,3.3080,18
2013-01-31,18:00:00,3.3080,3.3090,3.3070,3.3080,39
2013-01-31,18:05:00,3.3090,3.3120,3.3080,3.3120,70
2013-01-31,18:10:00,3.3100,3.3160,3.3100,3.3150,27
2013-01-31,18:15:00,3.3150,3.3180,3.3150,3.3180,17
2013-01-31,18:20:00,3.3190,3.3230,3.3140,3.3180,125
2013-01-31,18:25:00,3.3160,3.3160,3.3120,3.3120,9
2013-01-31,18:30:00,3.3140,3.3160,3.3120,3.3150,12
2013-01-31,18:35:00,3.3160,3.3170,3.3120,3.3130,41
2013-01-31,18:40:00,3.3140,3.3150,3.3120,3.3150,44
2013-01-31,18:45:00,3.3150,3.3180,3.3120,3.3180,89
2013-01-31,18:50:00,3.3200,3.3220,3.3200,3.3220,37
2013-01-31,18:55:00,3.3210,3.3230,3.3190,3.3220,40
2013-01-31,19:00:00,3.3220,3.3380,3.3220,3.3370,206
2013-01-31,19:05:00,3.3380,3.3420,3.3350,3.3380,175
2013-01-31,19:10:00,3.3370,3.3370,3.3340,3.3340,21
2013-01-31,19:15:00,3.3340,3.3360,3.3340,3.3350,18
2013-01-31,19:20:00,3.3360,3.3510,3.3350,3.3510,266
2013-01-31,19:25:00,3.3500,3.3570,3.3500,3.3550,332
2013-01-31,19:30:00,3.3540,3.3560,3.3450,3.3450,118
2013-01-31,19:35:00,3.3450,3.3540,3.3450,3.3460,124
2013-01-31,19:40:00,3.3460,3.3510,3.3460,3.3470,46
2013-01-31,19:45:00,3.3470,3.3510,3.3460,3.3500,59
2013-01-31,19:50:00,3.3490,3.3530,3.3490,3.3520,150
2013-01-31,19:55:00,3.3520,3.3570,3.3520,3.3550,122
2013-01-31,20:00:00,3.3540,3.3570,3.3540,3.3550,61
2013-01-31,20:05:00,3.3560,3.3570,3.3490,3.3520,110
2013-01-31,20:10:00,3.3510,3.3560,3.3490,3.3550,68
2013-01-31,20:15:00,3.3560,3.3590,3.3510,3.3520,145
2013-01-31,20:20:00,3.3520,3.3540,3.3500,3.3540,58
2013-01-31,20:25:00,3.3540,3.3550,3.3490,3.3520,74
2013-01-31,20:30:00,3.3520,3.3520,3.3440,3.3440,80
2013-01-31,20:35:00,3.3440,3.3470,3.3420,3.3440,74
2013-01-31,20:40:00,3.3440,3.3470,3.3430,3.3460,59
2013-01-31,20:45:00,3.3470,3.3480,3.3450,3.3460,35
2013-01-31,20:50:00,3.3460,3.3560,3.3450,3.3530,249
2013-01-31,20:55:00,3.3520,3.3530,3.3490,3.3530,98
2013-01-31,21:00:00,3.3530,3.3620,3.3500,3.3570,423
2013-01-31,21:05:00,3.3560,3.3620,3.3540,3.3550,402
2013-01-31,21:10:00,3.3550,3.3560,3.3480,3.3510,303
2013-01-31,21:15:00,3.3520,3.3520,3.3420,3.3460,394
2013-01-31,21:20:00,3.3470,3.3480,3.3450,3.3480,165
2013-01-31,21:25:00,3.3470,3.3480,3.3390,3.3410,443
2013-01-31,21:30:00,3.3410,3.3470,3.3390,3.3460,295
2013-01-31,21:35:00,3.3470,3.3490,3.3450,3.3460,197
2013-01-31,21:40:00,3.3460,3.3490,3.3450,3.3470,393
2013-01-31,21:45:00,3.3480,3.3510,3.3410,3.3420,490
2013-01-31,21:50:00,3.3430,3.3430,3.3370,3.3370,517
2013-01-31,21:55:00,3.3380,3.3400,3.3320,3.3350,737
2013-01-31,22:00:00,3.3350,3.3370,3.3040,3.3120,3489
2013-01-31,22:05:00,3.3120,3.3190,3.3110,3.3130,1364
2013-01-31,22:10:00,3.3130,3.3170,3.3050,3.3110,1495
2013-01-31,22:15:00,3.3120,3.3220,3.3110,3.3180,939
2013-01-31,22:20:00,3.3180,3.3190,3.3140,3.3150,319
2013-01-31,22:25:00,3.3140,3.3160,3.3100,3.3140,546
2013-01-31,22:30:00,3.3150,3.3190,3.3080,3.3180,594
2013-01-31,22:35:00,3.3180,3.3260,3.3130,3.3140,765
2013-01-31,22:40:00,3.3130,3.3200,3.3120,3.3200,377
2013-01-31,22:45:00,3.3200,3.3240,3.3180,3.3190,566
2013-01-31,22:50:00,3.3190,3.3200,3.3170,3.3180,236
2013-01-31,22:55:00,3.3190,3.3260,3.3190,3.3230,617
2013-01-31,23:00:00,3.3240,3.3350,3.3240,3.3340,910
2013-01-31,23:05:00,3.3350,3.3350,3.3270,3.3310,523
2013-01-31,23:10:00,3.3310,3.3400,3.3300,3.3320,1405
2013-01-31,23:15:00,3.3320,3.3330,3.3290,3.3300,471
2013-01-31,23:20:00,3.3290,3.3350,3.3290,3.3310,639
2013-01-31,23:25:00,3.3310,3.3310,3.2860,3.3150,1392
2013-01-31,23:30:00,3.3120,3.3120,3.2520,3.2570,14438
2013-01-31,23:35:00,3.2570,3.2600,3.2430,3.2530,6793
2013-01-31,23:40:00,3.2530,3.2590,3.2520,3.2580,1932
2013-01-31,23:45:00,3.2580,3.2680,3.2470,3.2650,3529
2013-01-31,23:50:00,3.2660,3.2780,3.2600,3.2760,3033
2013-01-31,23:55:00,3.2770,3.2770,3.2680,3.2740,1933
2013-02-01,00:00:00,3.2730,3.2790,3.2660,3.2670,1718
2013-02-01,00:05:00,3.2680,3.2740,3.2650,3.2680,1403
2013-02-01,00:10:00,3.2680,3.2720,3.2600,3.2600,2039
2013-02-01,00:15:00,3.2600,3.2670,3.2600,3.2640,1083
2013-02-01,00:20:00,3.2630,3.2690,3.2610,3.2650,1017
2013-02-01,00:25:00,3.2650,3.2690,3.2650,3.2670,619
2013-02-01,00:30:00,3.2680,3.2830,3.2640,3.2810,1931
2013-02-01,00:35:00,3.2810,3.2860,3.2760,3.2820,2337
2013-02-01,00:40:00,3.2820,3.2880,3.2790,3.2850,1319
2013-02-01,00:45:00,3.2840,3.3010,3.2830,3.2990,3799
2013-02-01,00:50:00,3.2990,3.3240,3.2970,3.3220,2664
2013-02-01,00:55:00,3.3230,3.3830,3.3210,3.3530,12123
2013-02-01,01:00:00,3.3530,3.3750,3.3430,3.3680,5241
2013-02-01,01:05:00,3.3680,3.3880,3.3640,3.3740,3657
2013-02-01,01:10:00,3.3750,3.3950,3.3710,3.3890,4507
2013-02-01,01:15:00,3.3890,3.3910,3.3690,3.3720,3492
2013-02-01,01:20:00,3.3720,3.3780,3.3690,3.3760,1488
2013-02-01,01:25:00,3.3770,3.3770,3.3530,3.3590,2423
2013-02-01,01:30:00,3.3590,3.3600,3.3430,3.3440,2696
2013-02-01,01:35:00,3.3450,3.3450,3.3120,3.3300,5011
2013-02-01,01:40:00,3.3300,3.3330,3.3120,3.3230,2354
2013-02-01,01:45:00,3.3230,3.3360,3.3140,3.3350,1981
2013-02-01,01:50:00,3.3340,3.3370,3.3320,3.3330,662
2013-02-01,01:55:00,3.3320,3.3320,3.3210,3.3220,708
2013-02-01,02:00:00,3.3220,3.3230,3.3110,3.3200,1127
2013-02-01,02:05:00,3.3210,3.3290,3.3190,3.3290,625
2013-02-01,02:10:00,3.3290,3.3330,3.3250,3.3300,463
2013-02-01,02:15:00,3.3300,3.3340,3.3290,3.3340,408
2013-02-01,02:20:00,3.3340,3.3440,3.3330,3.3400,1291
2013-02-01,02:25:00,3.3410,3.3540,3.3410,3.3490,1310
2013-02-01,02:30:00,3.3480,3.3480,3.3380,3.3390,665
2013-02-01,02:35:00,3.3380,3.3430,3.3340,3.3370,421
2013-02-01,02:40:00,3.3370,3.3520,3.3350,3.3490,684
2013-02-01,02:45:00,3.3500,3.3520,3.3440,3.3450,579
2013-02-01,02:50:00,3.3450,3.3480,3.3330,3.3420,753
2013-02-01,02:55:00,3.3420,3.3580,3.3400,3.3550,729
2013-02-01,03:00:00,3.3560,3.3660,3.3530,3.3620,1094
2013-02-01,03:05:00,3.3630,3.3830,3.3630,3.3660,2884
2013-02-01,03:10:00,3.3650,3.3750,3.3620,3.3660,969
2013-02-01,03:15:00,3.3670,3.3730,3.3610,3.3680,1215
2013-02-01,03:20:00,3.3680,3.3730,3.3530,3.3560,2560
2013-02-01,03:25:00,3.3560,3.3580,3.3360,3.3390,4283
2013-02-01,03:30:00,3.3380,3.3460,3.3380,3.3410,1162
2013-02-01,03:35:00,3.3400,3.3410,3.3380,3.3410,239
2013-02-01,03:40:00,3.3400,3.3420,3.3310,3.3410,423
2013-02-01,03:45:00,3.3400,3.3420,3.3390,3.3410,90
2013-02-01,03:50:00,3.3420,3.3420,3.3380,3.3380,137
2013-02-01,03:55:00,3.3380,3.3380,3.3260,3.3340,791
2013-02-01,04:00:00,3.3320,3.3340,3.3270,3.3300,324
2013-02-01,04:05:00,3.3300,3.3340,3.3280,3.3320,187
2013-02-01,04:10:00,3.3330,3.3350,3.3320,3.3330,99
2013-02-01,04:15:00,3.3330,3.3370,3.3310,3.3360,173
2013-02-01,04:20:00,3.3360,3.3380,3.3350,3.3360,152
2013-02-01,04:25:00,3.3370,3.3380,3.3350,3.3380,113
2013-02-01,04:30:00,3.3380,3.3410,3.3360,3.3390,88
2013-02-01,04:35:00,3.3390,3.3390,3.3320,3.3340,125
2013-02-01,04:40:00,3.3350,3.3400,3.3330,3.3400,163
2013-02-01,04:45:00,3.3390,3.3400,3.3340,3.3340,114
2013-02-01,04:50:00,3.3340,3.3360,3.3330,3.3360,39
2013-02-01,04:55:00,3.3350,3.3380,3.3330,3.3340,161
2013-02-01,05:00:00,3.3350,3.3390,3.3340,3.3340,61
2013-02-01,05:05:00,3.3360,3.3380,3.3350,3.3360,30
2013-02-01,05:10:00,3.3350,3.3370,3.3340,3.3360,34
2013-02-01,05:15:00,3.3350,3.3350,3.3330,3.3350,8
2013-02-01,05:20:00,3.3350,3.3350,3.3330,3.3330,25
2013-02-01,05:25:00,3.3330,3.3330,3.3310,3.3330,29
2013-02-01,05:30:00,3.3320,3.3320,3.3310,3.3310,6
2013-02-01,05:35:00,3.3330,3.3340,3.3310,3.3310,78
2013-02-01,05:40:00,3.3310,3.3390,3.3310,3.3340,25
2013-02-01,05:45:00,3.3330,3.3340,3.3320,3.3320,34
2013-02-01,05:50:00,3.3330,3.3350,3.3330,3.3350,5
2013-02-01,05:55:00,3.3350,3.3350,3.3330,3.3350,23
2013-02-01,06:00:00,3.3350,3.3350,3.3330,3.3330,10
2013-02-01,06:05:00,3.3330,3.3370,3.3310,3.3310,39
2013-02-01,06:10:00,3.3320,3.3330,3.3280,3.3300,79
2013-02-01,07:00:00,3.3280,3.3350,3.3270,3.3270,39
2013-02-01,07:05:00,3.3300,3.3300,3.3240,3.3260,12
2013-02-01,07:10:00,3.3270,3.3280,3.3260,3.3260,3
2013-02-01,07:15:00,3.3270,3.3270,3.3270,3.3270,1
2013-02-01,07:20:00,3.3260,3.3260,3.3250,3.3250,9
2013-02-01,07:25:00,3.3230,3.3230,3.3190,3.3230,10
2013-02-01,07:30:00,3.3210,3.3220,3.3190,3.3190,55
2013-02-01,07:35:00,3.3200,3.3220,3.3200,3.3220,9
2013-02-01,07:40:00,3.3210,3.3210,3.3200,3.3200,3
2013-02-01,07:45:00,3.3220,3.3220,3.3220,3.3220,1
2013-02-01,07:50:00,3.3190,3.3240,3.3170,3.3240,16
2013-02-01,07:55:00,3.3240,3.3240,3.3240,3.3240,1
2013-02-01,08:00:00,3.3180,3.3220,3.3150,3.3220,33
2013-02-01,08:05:00,3.3200,3.3240,3.3190,3.3200,35
2013-02-01,08:10:00,3.3200,3.3240,3.3200,3.3230,6
2013-02-01,08:15:00,3.3260,3.3260,3.3210,3.3250,27
2013-02-01,08:20:00,3.3190,3.3260,3.3190,3.3220,43
2013-02-01,08:25:00,3.3290,3.3290,3.3210,3.3230,53
2013-02-01,08:45:00,3.3220,3.3220,3.3200,3.3200,5
2013-02-01,08:55:00,3.3200,3.3300,3.3200,3.3260,23
2013-02-01,09:05:00,3.3300,3.3300,3.3300,3.3300,4
2013-02-01,09:10:00,3.3300,3.3300,3.3300,3.3300,1
2013-02-01,09:15:00,3.3270,3.3270,3.3260,3.3260,3
2013-02-01,09:30:00,3.3250,3.3250,3.3250,3.3250,1
2013-02-01,09:35:00,3.3240,3.3240,3.3220,3.3220,2
2013-02-01,09:40:00,3.3260,3.3260,3.3260,3.3260,1
2013-02-01,09:45:00,3.3270,3.3270,3.3270,3.3270,1
2013-02-01,10:05:00,3.3270,3.3280,3.3240,3.3280,11
2013-02-01,10:15:00,3.3290,3.3290,3.3290,3.3290,1
2013-02-01,10:20:00,3.3280,3.3280,3.3280,3.3280,1
2013-02-01,10:30:00,3.3240,3.3240,3.3240,3.3240,2
2013-02-01,10:40:00,3.3230,3.3230,3.3190,3.3200,17
2013-02-01,10:45:00,3.3190,3.3190,3.3180,3.3180,3
2013-02-01,10:55:00,3.3200,3.3230,3.3200,3.3230,5
2013-02-01,11:00:00,3.3230,3.3230,3.3230,3.3230,2
2013-02-01,11:20:00,3.3230,3.3230,3.3230,3.3230,1
2013-02-01,11:40:00,3.3200,3.3200,3.3200,3.3200,1
2013-02-01,11:45:00,3.3220,3.3220,3.3170,3.3190,45
2013-02-01,11:50:00,3.3160,3.3240,3.3160,3.3240,33
2013-02-01,11:55:00,3.3210,3.3210,3.3210,3.3210,4
2013-02-01,12:00:00,3.3190,3.3190,3.3190,3.3190,27
2013-02-01,12:05:00,3.3190,3.3220,3.3160,3.3220,32
2013-02-01,12:10:00,3.3170,3.3170,3.3170,3.3170,1
2013-02-01,12:15:00,3.3190,3.3190,3.3170,3.3180,4
2013-02-01,12:20:00,3.3170,3.3170,3.3170,3.3170,4
2013-02-01,12:30:00,3.3190,3.3200,3.3190,3.3190,12
2013-02-01,12:35:00,3.3180,3.3220,3.3180,3.3190,14
2013-02-01,12:40:00,3.3200,3.3210,3.3200,3.3210,9
2013-02-01,12:45:00,3.3200,3.3200,3.3120,3.3120,15
2013-02-01,12:50:00,3.3120,3.3150,3.3120,3.3150,10
2013-02-01,12:55:00,3.3130,3.3130,3.3100,3.3100,22
2013-02-01,13:00:00,3.3120,3.3120,3.3100,3.3100,14
2013-02-01,13:05:00,3.3100,3.3100,3.3050,3.3060,64
2013-02-01,13:10:00,3.3050,3.3060,3.3050,3.3050,12
2013-02-01,13:15:00,3.3070,3.3070,3.3070,3.3070,1
2013-02-01,13:25:00,3.3070,3.3070,3.3070,3.3070,4
2013-02-01,13:30:00,3.3080,3.3100,3.3070,3.3100,40
2013-02-01,13:35:00,3.3100,3.3100,3.3100,3.3100,4
2013-02-01,13:40:00,3.3100,3.3100,3.3100,3.3100,1
2013-02-01,13:45:00,3.3110,3.3130,3.3110,3.3130,31
2013-02-01,13:50:00,3.3120,3.3120,3.3120,3.3120,6
2013-02-01,13:55:00,3.3130,3.3140,3.3120,3.3140,15
2013-02-01,14:00:00,3.3160,3.3170,3.3160,3.3170,7
2013-02-01,14:10:00,3.3180,3.3190,3.3180,3.3180,27
2013-02-01,14:15:00,3.3170,3.3170,3.3160,3.3160,2
2013-02-01,14:25:00,3.3170,3.3170,3.3170,3.3170,6
2013-02-01,14:30:00,3.3170,3.3170,3.3160,3.3160,27
2013-02-01,14:35:00,3.3120,3.3120,3.3120,3.3120,6
2013-02-01,14:45:00,3.3110,3.3120,3.3070,3.3080,47
2013-02-01,14:55:00,3.3090,3.3120,3.3090,3.3090,19
2013-02-01,15:00:00,3.3090,3.3090,3.3070,3.3070,3
2013-02-01,15:05:00,3.3090,3.3090,3.3080,3.3080,13
2013-02-01,15:10:00,3.3090,3.3090,3.3090,3.3090,5
2013-02-01,15:20:00,3.3120,3.3130,3.3120,3.3130,7
2013-02-01,15:25:00,3.3110,3.3150,3.3060,3.3140,116
2013-02-01,15:30:00,3.3150,3.3160,3.3150,3.3160,4
2013-02-01,15:35:00,3.3160,3.3170,3.3150,3.3150,7
2013-02-01,15:40:00,3.3160,3.3160,3.3140,3.3150,8
2013-02-01,15:45:00,3.3140,3.3140,3.3140,3.3140,1
2013-02-01,15:50:00,3.3150,3.3150,3.3150,3.3150,1
2013-02-01,15:55:00,3.3170,3.3180,3.3170,3.3180,4
2013-02-01,16:00:00,3.3190,3.3230,3.3190,3.3200,30
2013-02-01,16:10:00,3.3150,3.3150,3.3140,3.3150,5
2013-02-01,16:15:00,3.3150,3.3190,3.3130,3.3130,51
2013-02-01,16:20:00,3.3110,3.3110,3.3060,3.3110,55
2013-02-01,16:25:00,3.3090,3.3100,3.3060,3.3070,16
2013-02-01,16:30:00,3.3060,3.3100,3.3060,3.3090,21
2013-02-01,16:35:00,3.3090,3.3100,3.3060,3.3080,8
2013-02-01,16:40:00,3.3100,3.3120,3.3090,3.3090,14
2013-02-01,16:45:00,3.3110,3.3120,3.3110,3.3120,4
2013-02-01,16:50:00,3.3120,3.3130,3.3100,3.3110,27
2013-02-01,16:55:00,3.3110,3.3120,3.3110,3.3120,4
2013-02-01,17:00:00,3.3110,3.3120,3.3080,3.3090,29
2013-02-01,17:05:00,3.3090,3.3110,3.3080,3.3080,40
2013-02-01,17:10:00,3.3080,3.3120,3.3080,3.3110,47
2013-02-01,17:15:00,3.3110,3.3110,3.3080,3.3080,34
2013-02-01,17:20:00,3.3070,3.3070,3.3050,3.3060,67
2013-02-01,17:25:00,3.3060,3.3060,3.3060,3.3060,5
2013-02-01,17:30:00,3.3060,3.3060,3.2960,3.2980,404
2013-02-01,17:35:00,3.2990,3.3020,3.2970,3.3000,101
2013-02-01,17:40:00,3.3010,3.3040,3.3000,3.3000,80
2013-02-01,17:45:00,3.3020,3.3030,3.2990,3.3020,94
2013-02-01,17:50:00,3.2990,3.3050,3.2990,3.3050,68
2013-02-01,17:55:00,3.3040,3.3050,3.3010,3.3050,139
2013-02-01,18:00:00,3.3050,3.3050,3.3050,3.3050,2
2013-02-01,18:05:00,3.3050,3.3060,3.3050,3.3050,25
2013-02-01,18:10:00,3.3050,3.3070,3.3050,3.3070,57
2013-02-01,18:15:00,3.3060,3.3060,3.3020,3.3020,25
2013-02-01,18:20:00,3.3020,3.3020,3.3000,3.3020,36
2013-02-01,18:25:00,3.3030,3.3090,3.3030,3.3070,56
2013-02-01,18:30:00,3.3090,3.3090,3.3060,3.3070,36
2013-02-01,18:35:00,3.3070,3.3180,3.3070,3.3160,122
2013-02-01,18:40:00,3.3150,3.3180,3.3140,3.3180,16
2013-02-01,18:45:00,3.3180,3.3200,3.3170,3.3200,48
2013-02-01,18:50:00,3.3200,3.3210,3.3180,3.3180,25
2013-02-01,18:55:00,3.3180,3.3200,3.3180,3.3190,28
2013-02-01,19:00:00,3.3190,3.3220,3.3190,3.3210,68
2013-02-01,19:05:00,3.3210,3.3350,3.3190,3.3350,302
2013-02-01,19:10:00,3.3350,3.3430,3.3340,3.3390,170
2013-02-01,19:15:00,3.3390,3.3400,3.3340,3.3340,127
2013-02-01,19:20:00,3.3340,3.3400,3.3320,3.3380,79
2013-02-01,19:25:00,3.3370,3.3400,3.3320,3.3370,167
2013-02-01,19:30:00,3.3380,3.3380,3.3310,3.3310,25
2013-02-01,19:35:00,3.3340,3.3360,3.3330,3.3340,29
2013-02-01,19:40:00,3.3340,3.3460,3.3330,3.3460,192
2013-02-01,19:45:00,3.3460,3.3620,3.3460,3.3590,495
2013-02-01,19:50:00,3.3590,3.3670,3.3550,3.3650,265
2013-02-01,19:55:00,3.3660,3.3690,3.3630,3.3650,164
2013-02-01,20:00:00,3.3650,3.3680,3.3620,3.3660,89
2013-02-01,20:05:00,3.3650,3.3670,3.3640,3.3640,67
2013-02-01,20:10:00,3.3650,3.3660,3.3490,3.3590,540
2013-02-01,20:15:00,3.3600,3.3690,3.3590,3.3670,214
2013-02-01,20:20:00,3.3670,3.3690,3.3570,3.3580,210
2013-02-01,20:25:00,3.3620,3.3620,3.3560,3.3580,18
2013-02-01,20:30:00,3.3580,3.3680,3.3570,3.3640,185
2013-02-01,20:35:00,3.3640,3.3780,3.3630,3.3710,613
2013-02-01,20:40:00,3.3710,3.3750,3.3660,3.3690,501
2013-02-01,20:45:00,3.3700,3.3710,3.3470,3.3560,722
2013-02-01,20:50:00,3.3560,3.3600,3.3540,3.3560,203
2013-02-01,20:55:00,3.3560,3.3620,3.3550,3.3610,195
2013-02-01,21:00:00,3.3620,3.3660,3.3610,3.3640,249
2013-02-01,21:05:00,3.3640,3.3710,3.3630,3.3650,340
2013-02-01,21:10:00,3.3650,3.3730,3.3650,3.3690,550
2013-02-01,21:15:00,3.3700,3.3730,3.3660,3.3700,310
2013-02-01,21:20:00,3.3710,3.3730,3.3680,3.3700,460
2013-02-01,21:25:00,3.3710,3.3720,3.3630,3.3650,349
2013-02-01,21:30:00,3.3650,3.3660,3.3530,3.3560,590
2013-02-01,21:35:00,3.3570,3.3670,3.3560,3.3630,461
2013-02-01,21:40:00,3.3630,3.3660,3.3570,3.3570,472
2013-02-01,21:45:00,3.3580,3.3590,3.3470,3.3510,691
2013-02-01,21:50:00,3.3500,3.3570,3.3500,3.3550,457
2013-02-01,21:55:00,3.3550,3.3620,3.3530,3.3600,502
2013-02-01,22:00:00,3.3600,3.3630,3.3520,3.3600,1348
2013-02-01,22:05:00,3.3600,3.3660,3.3530,3.3590,1093
2013-02-01,22:10:00,3.3600,3.3670,3.3570,3.3670,584
2013-02-01,22:15:00,3.3660,3.3760,3.3650,3.3710,1142
2013-02-01,22:20:00,3.3700,3.3710,3.3540,3.3550,939
2013-02-01,22:25:00,3.3540,3.3600,3.3520,3.3540,710
2013-02-01,22:30:00,3.3530,3.3530,3.3390,3.3450,1519
2013-02-01,22:35:00,3.3440,3.3560,3.3370,3.3400,1362
2013-02-01,22:40:00,3.3390,3.3540,3.3390,3.3420,992
2013-02-01,22:45:00,3.3410,3.3580,3.3400,3.3570,760
2013-02-01,22:50:00,3.3580,3.3630,3.3540,3.3630,878
2013-02-01,22:55:00,3.3620,3.3670,3.3600,3.3670,852
2013-02-01,23:00:00,3.3650,3.3670,3.3600,3.3630,886
2013-02-01,23:05:00,3.3630,3.3640,3.3600,3.3620,383
2013-02-01,23:10:00,3.3610,3.3620,3.3570,3.3580,938
2013-02-01,23:15:00,3.3580,3.3660,3.3570,3.3580,953
2013-02-01,23:20:00,3.3570,3.3630,3.3570,3.3610,595
2013-02-01,23:25:00,3.3600,3.3620,3.3580,3.3620,172
2013-02-01,23:30:00,3.3610,3.3620,3.3550,3.3550,415
2013-02-01,23:35:00,3.3550,3.3600,3.3550,3.3590,356
2013-02-01,23:40:00,3.3590,3.3720,3.3590,3.3680,826
2013-02-01,23:45:00,3.3690,3.3840,3.3690,3.3740,2252
2013-02-01,23:50:00,3.3740,3.3870,3.3730,3.3750,1350
2013-02-01,23:55:00,3.3740,3.3740,3.3660,3.3680,745
2013-02-02,00:00:00,3.3670,3.3770,3.3670,3.3740,400
2013-02-02,00:05:00,3.3750,3.3750,3.3670,3.3690,296
2013-02-02,00:10:00,3.3680,3.3690,3.3600,3.3650,1070
2013-02-02,00:15:00,3.3660,3.3700,3.3630,3.3640,281
2013-02-02,00:20:00,3.3630,3.3640,3.3560,3.3570,718
2013-02-02,00:25:00,3.3570,3.3590,3.3430,3.3440,915
2013-02-02,00:30:00,3.3440,3.3540,3.3300,3.3340,2333
2013-02-02,00:35:00,3.3330,3.3370,3.3170,3.3280,3049
2013-02-02,00:40:00,3.3280,3.3380,3.3250,3.3300,1788
2013-02-02,00:45:00,3.3300,3.3310,3.3160,3.3170,739
2013-02-02,00:50:00,3.3170,3.3250,3.3150,3.3180,879
2013-02-02,00:55:00,3.3180,3.3210,3.3120,3.3200,934
2013-02-02,01:00:00,3.3200,3.3200,3.3120,3.3180,982
2013-02-02,01:05:00,3.3170,3.3180,3.3100,3.3120,886
2013-02-02,01:10:00,3.3120,3.3180,3.3060,3.3170,1190
2013-02-02,01:15:00,3.3160,3.3160,3.3080,3.3090,819
2013-02-02,01:20:00,3.3100,3.3100,3.3000,3.3040,1730
2013-02-02,01:25:00,3.3040,3.3050,3.2900,3.2940,2060
2013-02-02,01:30:00,3.2930,3.3100,3.2860,3.3080,1717
2013-02-02,01:35:00,3.3080,3.3140,3.3060,3.3090,668
2013-02-02,01:40:00,3.3090,3.3170,3.3090,3.3110,277
2013-02-02,01:45:00,3.3100,3.3110,3.3030,3.3100,348
2013-02-02,01:50:00,3.3100,3.3100,3.2970,3.3020,650
2013-02-02,01:55:00,3.3030,3.3070,3.3030,3.3060,131
2013-02-02,02:00:00,3.3050,3.3130,3.3040,3.3120,454
2013-02-02,02:05:00,3.3120,3.3180,3.3090,3.3110,493
2013-02-02,02:10:00,3.3110,3.3110,3.3040,3.3050,311
2013-02-02,02:15:00,3.3040,3.3050,3.3010,3.3030,286
2013-02-02,02:20:00,3.3030,3.3100,3.3020,3.3100,400
2013-02-02,02:25:00,3.3100,3.3170,3.3090,3.3140,537
2013-02-02,02:30:00,3.3130,3.3170,3.3130,3.3150,397
2013-02-02,02:35:00,3.3150,3.3220,3.3140,3.3210,860
2013-02-02,02:40:00,3.3200,3.3220,3.3160,3.3170,595
2013-02-02,02:45:00,3.3160,3.3190,3.3100,3.3110,383
2013-02-02,02:50:00,3.3110,3.3110,3.2950,3.3010,1533
2013-02-02,02:55:00,3.3020,3.3060,3.2990,3.3050,578
2013-02-02,03:00:00,3.3050,3.3060,3.3010,3.3030,347
2013-02-02,03:05:00,3.3020,3.3030,3.2880,3.2950,1368
2013-02-02,03:10:00,3.2960,3.2980,3.2780,3.2880,2622
2013-02-02,03:15:00,3.2880,3.2930,3.2830,3.2860,825
2013-02-02,03:20:00,3.2870,3.2970,3.2850,3.2960,1163
2013-02-02,03:25:00,3.2960,3.3050,3.2950,3.2970,3780
2013-02-02,03:30:00,3.2980,3.3000,3.2960,3.2980,785
2013-02-02,03:35:00,3.2980,3.2990,3.2920,3.2960,417
2013-02-02,03:40:00,3.2950,3.2950,3.2930,3.2930,123
2013-02-02,03:45:00,3.2950,3.2970,3.2940,3.2950,126
2013-02-02,03:50:00,3.2950,3.2970,3.2950,3.2960,60
2013-02-02,03:55:00,3.2960,3.2980,3.2950,3.2970,93
2013-02-02,04:00:00,3.2960,3.2980,3.2960,3.2970,38
2013-02-02,04:05:00,3.2980,3.2990,3.2950,3.2950,143
2013-02-02,04:10:00,3.2960,3.2960,3.2940,3.2950,75
2013-02-02,04:15:00,3.2940,3.2990,3.2930,3.2980,170
2013-02-02,04:20:00,3.2990,3.3030,3.2970,3.3020,317
2013-02-02,04:25:00,3.3020,3.3030,3.2970,3.2980,132
2013-02-02,04:30:00,3.2980,3.3000,3.2970,3.2990,74
2013-02-02,04:35:00,3.2980,3.2990,3.2970,3.2980,58
2013-02-02,04:40:00,3.2980,3.2980,3.2960,3.2970,35
2013-02-02,04:45:00,3.2970,3.2970,3.2960,3.2960,226
2013-02-02,04:50:00,3.2950,3.2990,3.2950,3.2990,63
2013-02-02,04:55:00,3.2980,3.3000,3.2960,3.2960,150
2013-02-02,05:00:00,3.2970,3.3000,3.2960,3.2980,53
2013-02-02,05:05:00,3.2980,3.2990,3.2970,3.2980,26
2013-02-02,05:10:00,3.2980,3.3030,3.2980,3.3010,124
2013-02-02,05:15:00,3.3010,3.3010,3.2990,3.3000,34
2013-02-02,05:20:00,3.3000,3.3040,3.3000,3.3000,81
2013-02-02,05:25:00,3.3000,3.3020,3.3000,3.3020,15
2013-02-02,05:30:00,3.3020,3.3020,3.3020,3.3020,12
2013-02-02,05:35:00,3.3020,3.3030,3.2960,3.2990,74
2013-02-02,05:40:00,3.3000,3.3000,3.2980,3.2980,14
2013-02-02,05:45:00,3.2980,3.2990,3.2970,3.2970,14
2013-02-02,05:50:00,3.2980,3.2990,3.2980,3.2990,13
2013-02-02,05:55:00,3.2980,3.2980,3.2980,3.2980,7
2013-02-02,06:00:00,3.2980,3.3020,3.2960,3.3020,37
2013-02-02,06:05:00,3.3020,3.3020,3.3020,3.3020,13
2013-02-02,06:10:00,3.3030,3.3050,3.3010,3.3040,35
2013-02-04,07:00:00,3.3130,3.3180,3.3080,3.3090,184
2013-02-04,07:05:00,3.3090,3.3120,3.3080,3.3110,141
2013-02-04,07:10:00,3.3110,3.3160,3.3100,3.3100,61
2013-02-04,07:15:00,3.3100,3.3130,3.3100,3.3110,59
2013-02-04,07:20:00,3.3110,3.3150,3.3110,3.3120,35
2013-02-04,07:25:00,3.3110,3.3170,3.3110,3.3130,37
2013-02-04,07:30:00,3.3130,3.3140,3.3130,3.3130,33
2013-02-04,07:35:00,3.3140,3.3150,3.3140,3.3140,8
2013-02-04,07:40:00,3.3150,3.3150,3.3150,3.3150,2
2013-02-04,07:45:00,3.3140,3.3160,3.3130,3.3140,22
2013-02-04,07:50:00,3.3130,3.3140,3.3110,3.3110,14
2013-02-04,07:55:00,3.3110,3.3110,3.3090,3.3090,22
2013-02-04,08:00:00,3.3090,3.3110,3.3090,3.3100,6
2013-02-04,08:05:00,3.3100,3.3110,3.3100,3.3100,11
2013-02-04,08:10:00,3.3100,3.3110,3.3100,3.3110,2
2013-02-04,08:15:00,3.3110,3.3110,3.3110,3.3110,7
2013-02-04,08:20:00,3.3110,3.3140,3.3110,3.3130,87
2013-02-04,08:25:00,3.3150,3.3150,3.3120,3.3120,22
2013-02-04,08:30:00,3.3120,3.3120,3.3120,3.3120,12
2013-02-04,08:35:00,3.3120,3.3120,3.3110,3.3120,16
2013-02-04,08:40:00,3.3120,3.3120,3.3110,3.3120,21
2013-02-04,08:45:00,3.3120,3.3120,3.3100,3.3110,7
2013-02-04,08:50:00,3.3110,3.3110,3.3090,3.3100,10
2013-02-04,08:55:00,3.3100,3.3100,3.3100,3.3100,4
2013-02-04,09:00:00,3.3100,3.3110,3.3100,3.3100,8
2013-02-04,09:05:00,3.3130,3.3140,3.3110,3.3120,19
2013-02-04,09:20:00,3.3100,3.3100,3.3100,3.3100,2
2013-02-04,09:25:00,3.3100,3.3110,3.3100,3.3110,3
2013-02-04,09:35:00,3.3110,3.3120,3.3110,3.3120,14
2013-02-04,09:40:00,3.3120,3.3120,3.3120,3.3120,3
2013-02-04,09:50:00,3.3120,3.3140,3.3120,3.3140,6
2013-02-04,09:55:00,3.3120,3.3120,3.3120,3.3120,3
2013-02-04,10:00:00,3.3120,3.3130,3.3120,3.3130,24
2013-02-04,10:05:00,3.3130,3.3140,3.3130,3.3140,3
2013-02-04,10:10:00,3.3130,3.3130,3.3130,3.3130,3
2013-02-04,10:15:00,3.3140,3.3160,3.3140,3.3160,31
2013-02-04,10:20:00,3.3150,3.3150,3.3140,3.3140,11
2013-02-04,10:30:00,3.3160,3.3170,3.3140,3.3160,9
2013-02-04,10:40:00,3.3160,3.3160,3.3150,3.3160,4
2013-02-04,10:45:00,3.3160,3.3170,3.3160,3.3170,8
2013-02-04,10:50:00,3.3160,3.3160,3.3150,3.3150,3
2013-02-04,11:00:00,3.3150,3.3150,3.3150,3.3150,3
2013-02-04,11:05:00,3.3170,3.3170,3.3170,3.3170,2
2013-02-04,11:10:00,3.3150,3.3170,3.3140,3.3150,6
2013-02-04,11:15:00,3.3150,3.3150,3.3150,3.3150,2
2013-02-04,11:20:00,3.3140,3.3150,3.3130,3.3150,6
2013-02-04,11:25:00,3.3160,3.3170,3.3160,3.3170,3
2013-02-04,11:30:00,3.3170,3.3180,3.3170,3.3170,5
2013-02-04,11:40:00,3.3160,3.3180,3.3140,3.3180,6
2013-02-04,11:45:00,3.3150,3.3150,3.3150,3.3150,2
2013-02-04,11:50:00,3.3140,3.3160,3.3140,3.3160,5
2013-02-04,11:55:00,3.3160,3.3180,3.3160,3.3180,17
2013-02-04,12:00:00,3.3150,3.3150,3.3150,3.3150,3
2013-02-04,12:05:00,3.3170,3.3170,3.3170,3.3170,1
2013-02-04,12:10:00,3.3160,3.3180,3.3160,3.3180,16
2013-02-04,12:15:00,3.3180,3.3220,3.3180,3.3190,35
2013-02-04,12:20:00,3.3210,3.3220,3.3200,3.3210,27
2013-02-04,12:25:00,3.3200,3.3220,3.3140,3.3140,137
2013-02-04,12:30:00,3.3140,3.3140,3.3130,3.3130,14
2013-02-04,12:35:00,3.3140,3.3150,3.3140,3.3150,13
2013-02-04,12:40:00,3.3150,3.3150,3.3140,3.3140,13
2013-02-04,12:45:00,3.3130,3.3130,3.3090,3.3090,58
2013-02-04,12:50:00,3.3090,3.3090,3.3090,3.3090,9
2013-02-04,12:55:00,3.3080,3.3080,3.3080,3.3080,18
2013-02-04,13:00:00,3.3080,3.3090,3.3080,3.3080,12
2013-02-04,13:05:00,3.3090,3.3110,3.3090,3.3110,16
2013-02-04,13:10:00,3.3100,3.3100,3.3090,3.3090,25
2013-02-04,13:15:00,3.3110,3.3110,3.3110,3.3110,6
2013-02-04,13:20:00,3.3100,3.3120,3.3100,3.3120,4
2013-02-04,13:30:00,3.3120,3.3130,3.3120,3.3130,7
2013-02-04,13:35:00,3.3140,3.3140,3.3140,3.3140,5
2013-02-04,13:40:00,3.3140,3.3140,3.3140,3.3140,1
2013-02-04,13:45:00,3.3130,3.3130,3.3130,3.3130,1
2013-02-04,14:05:00,3.3150,3.3150,3.3100,3.3100,4
2013-02-04,14:10:00,3.3100,3.3100,3.3100,3.3100,1
2013-02-04,14:15:00,3.3110,3.3110,3.3110,3.3110,2
2013-02-04,14:25:00,3.3110,3.3110,3.3090,3.3090,7
2013-02-04,14:30:00,3.3080,3.3080,3.3080,3.3080,2
2013-02-04,14:35:00,3.3080,3.3080,3.3080,3.3080,10
2013-02-04,14:40:00,3.3080,3.3080,3.3080,3.3080,3
2013-02-04,14:45:00,3.3080,3.3080,3.3080,3.3080,4
2013-02-04,14:50:00,3.3080,3.3080,3.3080,3.3080,7
2013-02-04,15:00:00,3.3090,3.3090,3.3090,3.3090,4
2013-02-04,15:05:00,3.3100,3.3110,3.3100,3.3110,7
2013-02-04,15:15:00,3.3110,3.3120,3.3110,3.3120,2
2013-02-04,15:20:00,3.3130,3.3130,3.3130,3.3130,2
2013-02-04,15:25:00,3.3130,3.3130,3.3130,3.3130,1
2013-02-04,15:35:00,3.3120,3.3120,3.3100,3.3100,7
2013-02-04,15:40:00,3.3080,3.3100,3.3080,3.3090,11
2013-02-04,15:45:00,3.3100,3.3100,3.3100,3.3100,4
2013-02-04,15:55:00,3.3100,3.3110,3.3100,3.3110,7
2013-02-04,16:00:00,3.3110,3.3110,3.3080,3.3100,20
2013-02-04,16:05:00,3.3100,3.3100,3.3090,3.3090,34
2013-02-04,16:10:00,3.3100,3.3100,3.3100,3.3100,10
2013-02-04,16:15:00,3.3090,3.3090,3.3040,3.3040,114
2013-02-04,16:20:00,3.3040,3.3070,3.3040,3.3040,31
2013-02-04,16:25:00,3.3050,3.3050,3.3040,3.3050,4
2013-02-04,16:30:00,3.3050,3.3060,3.3000,3.3020,138
2013-02-04,16:35:00,3.3030,3.3040,3.2970,3.2980,59
2013-02-04,16:40:00,3.3000,3.3020,3.2960,3.3000,184
2013-02-04,16:45:00,3.3010,3.3020,3.2980,3.2990,81
2013-02-04,16:50:00,3.2990,3.3020,3.2970,3.3010,74
2013-02-04,16:55:00,3.3020,3.3020,3.2970,3.2990,48
2013-02-04,17:00:00,3.3000,3.3010,3.2970,3.2990,105
2013-02-04,17:05:00,3.3010,3.3010,3.2980,3.2980,65
2013-02-04,17:10:00,3.2980,3.3010,3.2970,3.2990,95
2013-02-04,17:15:00,3.2990,3.3010,3.2970,3.2980,96
2013-02-04,17:20:00,3.2980,3.3010,3.2970,3.2980,76
2013-02-04,17:25:00,3.2990,3.2990,3.2930,3.2930,30
2013-02-04,17:30:00,3.2960,3.2970,3.2950,3.2950,69
2013-02-04,17:35:00,3.2950,3.2980,3.2870,3.2880,178
2013-02-04,17:40:00,3.2890,3.2890,3.2860,3.2870,33
2013-02-04,17:45:00,3.2880,3.2890,3.2870,3.2880,27
2013-02-04,17:50:00,3.2890,3.2890,3.2890,3.2890,1
2013-02-04,17:55:00,3.2890,3.2900,3.2890,3.2900,4
2013-02-04,18:00:00,3.2890,3.2890,3.2850,3.2870,148
2013-02-04,18:05:00,3.2870,3.2950,3.2860,3.2950,123
2013-02-04,18:10:00,3.2950,3.2990,3.2910,3.2970,157
2013-02-04,18:15:00,3.2970,3.2980,3.2950,3.2970,84
2013-02-04,18:20:00,3.2970,3.2990,3.2940,3.2940,54
2013-02-04,18:25:00,3.2940,3.2940,3.2860,3.2890,51
2013-02-04,18:30:00,3.2910,3.2910,3.2870,3.2890,55
2013-02-04,18:35:00,3.2900,3.2910,3.2800,3.2810,203
2013-02-04,18:40:00,3.2820,3.2900,3.2820,3.2900,87
2013-02-04,18:45:00,3.2900,3.3080,3.2900,3.3020,376
2013-02-04,18:50:00,3.3010,3.3010,3.2980,3.3000,27
2013-02-04,18:55:00,3.2980,3.2980,3.2950,3.2950,7
2013-02-04,19:00:00,3.2960,3.2970,3.2930,3.2930,15
2013-02-04,19:05:00,3.2940,3.2960,3.2930,3.2960,25
2013-02-04,19:10:00,3.2930,3.2940,3.2890,3.2890,88
2013-02-04,19:15:00,3.2890,3.2900,3.2770,3.2850,280
2013-02-04,19:20:00,3.2840,3.2880,3.2820,3.2850,88
2013-02-04,19:25:00,3.2860,3.2870,3.2820,3.2860,68
2013-02-04,19:30:00,3.2870,3.2870,3.2840,3.2850,57
2013-02-04,19:35:00,3.2860,3.2890,3.2840,3.2890,57
2013-02-04,19:40:00,3.2860,3.2860,3.2830,3.2830,50
2013-02-04,19:45:00,3.2820,3.2820,3.2750,3.2770,106
2013-02-04,19:50:00,3.2800,3.2800,3.2790,3.2790,15
2013-02-04,19:55:00,3.2800,3.2860,3.2800,3.2830,100
2013-02-04,20:00:00,3.2820,3.2920,3.2810,3.2870,201
2013-02-04,20:05:00,3.2860,3.2940,3.2860,3.2880,202
2013-02-04,20:10:00,3.2880,3.2910,3.2870,3.2880,37
2013-02-04,20:15:00,3.2880,3.2880,3.2780,3.2840,106
2013-02-04,20:20:00,3.2840,3.2930,3.2840,3.2910,58
2013-02-04,20:25:00,3.2910,3.2910,3.2850,3.2850,60
2013-02-04,20:30:00,3.2850,3.2850,3.2720,3.2760,154
2013-02-04,20:35:00,3.2770,3.2810,3.2740,3.2790,118
2013-02-04,20:40:00,3.2800,3.2820,3.2790,3.2820,55
2013-02-04,20:45:00,3.2810,3.2880,3.2800,3.2830,231
2013-02-04,20:50:00,3.2820,3.2880,3.2820,3.2860,91
2013-02-04,20:55:00,3.2850,3.2920,3.2840,3.2900,182
2013-02-04,21:00:00,3.2900,3.2970,3.2900,3.2950,183
2013-02-04,21:05:00,3.2940,3.3000,3.2910,3.2990,223
2013-02-04,21:10:00,3.2980,3.2980,3.2910,3.2910,166
2013-02-04,21:15:00,3.2910,3.2920,3.2850,3.2870,249
2013-02-04,21:20:00,3.2880,3.2940,3.2830,3.2910,180
2013-02-04,21:25:00,3.2900,3.2950,3.2880,3.2940,232
2013-02-04,21:30:00,3.2950,3.2950,3.2860,3.2860,202
2013-02-04,21:35:00,3.2870,3.2910,3.2800,3.2870,443
2013-02-04,21:40:00,3.2870,3.2940,3.2790,3.2810,584
2013-02-04,21:45:00,3.2800,3.2900,3.2770,3.2820,418
2013-02-04,21:50:00,3.2820,3.2870,3.2790,3.2830,260
2013-02-04,21:55:00,3.2820,3.2840,3.2670,3.2710,1269
2013-02-04,22:00:00,3.2710,3.2730,3.2590,3.2710,2426
2013-02-04,22:05:00,3.2700,3.2790,3.2690,3.2760,904
2013-02-04,22:10:00,3.2770,3.2770,3.2690,3.2750,509
2013-02-04,22:15:00,3.2750,3.2820,3.2750,3.2810,766
2013-02-04,22:20:00,3.2800,3.2860,3.2790,3.2830,315
2013-02-04,22:25:00,3.2830,3.2910,3.2830,3.2890,679
2013-02-04,22:30:00,3.2890,3.3100,3.2880,3.3070,1984
2013-02-04,22:35:00,3.3080,3.3090,3.3020,3.3060,1107
2013-02-04,22:40:00,3.3060,3.3100,3.3010,3.3080,845
2013-02-04,22:45:00,3.3070,3.3250,3.3070,3.3220,2567
2013-02-04,22:50:00,3.3220,3.3240,3.3170,3.3230,1046
2013-02-04,22:55:00,3.3240,3.3370,3.3230,3.3320,1701
2013-02-04,23:00:00,3.3340,3.3340,3.3280,3.3290,1106
2013-02-04,23:05:00,3.3290,3.3300,3.3200,3.3210,1231
2013-02-04,23:10:00,3.3220,3.3250,3.3200,3.3250,378
2013-02-04,23:15:00,3.3250,3.3320,3.3240,3.3260,575
2013-02-04,23:20:00,3.3260,3.3320,3.3240,3.3250,467
2013-02-04,23:25:00,3.3250,3.3280,3.3210,3.3220,272
2013-02-04,23:30:00,3.3230,3.3270,3.3190,3.3270,469
2013-02-04,23:35:00,3.3260,3.3270,3.3210,3.3230,147
2013-02-04,23:40:00,3.3240,3.3450,3.3240,3.3390,1700
2013-02-04,23:45:00,3.3400,3.3420,3.3310,3.3330,672
2013-02-04,23:50:00,3.3330,3.3360,3.3320,3.3350,306
2013-02-04,23:55:00,3.3350,3.3360,3.3270,3.3310,395
2013-02-05,00:00:00,3.3320,3.3320,3.3260,3.3280,384
2013-02-05,00:05:00,3.3280,3.3310,3.3230,3.3300,542
2013-02-05,00:10:00,3.3290,3.3330,3.3280,3.3300,386
2013-02-05,00:15:00,3.3310,3.3320,3.3280,3.3300,145
2013-02-05,00:20:00,3.3310,3.3350,3.3300,3.3340,240
2013-02-05,00:25:00,3.3330,3.3380,3.3300,3.3360,726
2013-02-05,00:30:00,3.3360,3.3440,3.3340,3.3440,934
2013-02-05,00:35:00,3.3440,3.3480,3.3380,3.3450,2129
2013-02-05,00:40:00,3.3460,3.3480,3.3390,3.3430,587
2013-02-05,00:45:00,3.3430,3.3520,3.3410,3.3470,1330
2013-02-05,00:50:00,3.3470,3.3540,3.3470,3.3480,605
2013-02-05,00:55:00,3.3470,3.3510,3.3380,3.3390,725
2013-02-05,01:00:00,3.3390,3.3460,3.3360,3.3360,872
2013-02-05,01:05:00,3.3370,3.3400,3.3340,3.3340,452
2013-02-05,01:10:00,3.3350,3.3360,3.3310,3.3350,559
2013-02-05,01:15:00,3.3350,3.3390,3.3320,3.3330,546
2013-02-05,01:20:00,3.3320,3.3380,3.3250,3.3380,767
2013-02-05,01:25:00,3.3380,3.3480,3.3350,3.3470,1130
2013-02-05,01:30:00,3.3470,3.3470,3.3380,3.3400,719
2013-02-05,01:35:00,3.3410,3.3420,3.3400,3.3410,354
2013-02-05,01:40:00,3.3410,3.3470,3.3410,3.3460,508
2013-02-05,01:45:00,3.3450,3.3460,3.3310,3.3350,679
2013-02-05,01:50:00,3.3350,3.3420,3.3350,3.3410,125
2013-02-05,01:55:00,3.3410,3.3420,3.3360,3.3360,163
2013-02-05,02:00:00,3.3360,3.3360,3.3320,3.3340,258
2013-02-05,02:05:00,3.3340,3.3400,3.3340,3.3360,457
2013-02-05,02:10:00,3.3360,3.3400,3.3340,3.3400,207
2013-02-05,02:15:00,3.3400,3.3410,3.3350,3.3400,345
2013-02-05,02:20:00,3.3400,3.3440,3.3370,3.3390,377
2013-02-05,02:25:00,3.3380,3.3390,3.3330,3.3330,149
2013-02-05,02:30:00,3.3330,3.3360,3.3310,3.3320,164
2013-02-05,02:35:00,3.3330,3.3350,3.3310,3.3340,150
2013-02-05,02:40:00,3.3320,3.3380,3.3320,3.3350,134
2013-02-05,02:45:00,3.3350,3.3350,3.3240,3.3270,1123
2013-02-05,02:50:00,3.3270,3.3330,3.3210,3.3220,443
2013-02-05,02:55:00,3.3220,3.3230,3.3160,3.3220,1034
2013-02-05,03:00:00,3.3220,3.3260,3.3220,3.3250,520
2013-02-05,03:05:00,3.3250,3.3280,3.3220,3.3240,176
2013-02-05,03:10:00,3.3250,3.3250,3.3110,3.3180,1646
2013-02-05,03:15:00,3.3180,3.3200,3.3150,3.3160,526
2013-02-05,03:20:00,3.3160,3.3170,3.3030,3.3050,2180
2013-02-05,03:25:00,3.3050,3.3180,3.3040,3.3160,2662
2013-02-05,03:30:00,3.3170,3.3180,3.3150,3.3160,389
2013-02-05,03:35:00,3.3150,3.3160,3.3150,3.3160,91
2013-02-05,03:40:00,3.3160,3.3190,3.3160,3.3180,103
2013-02-05,03:45:00,3.3190,3.3190,3.3180,3.3180,101
2013-02-05,03:50:00,3.3180,3.3190,3.3180,3.3190,35
2013-02-05,03:55:00,3.3180,3.3200,3.3180,3.3200,119
2013-02-05,04:00:00,3.3200,3.3240,3.3200,3.3230,159
2013-02-05,04:05:00,3.3240,3.3240,3.3220,3.3230,31
2013-02-05,04:10:00,3.3240,3.3240,3.3230,3.3240,37
2013-02-05,04:15:00,3.3240,3.3240,3.3230,3.3240,13
2013-02-05,04:20:00,3.3240,3.3240,3.3220,3.3230,37
2013-02-05,04:25:00,3.3230,3.3240,3.3220,3.3230,16
2013-02-05,04:30:00,3.3240,3.3240,3.3210,3.3210,84
2013-02-05,04:35:00,3.3210,3.3220,3.3190,3.3200,116
2013-02-05,04:40:00,3.3210,3.3210,3.3190,3.3200,91
2013-02-05,04:45:00,3.3210,3.3210,3.3190,3.3190,54
2013-02-05,04:50:00,3.3200,3.3200,3.3180,3.3190,67
2013-02-05,04:55:00,3.3190,3.3210,3.3180,3.3200,47
2013-02-05,05:00:00,3.3190,3.3200,3.3190,3.3200,21
2013-02-05,05:05:00,3.3190,3.3200,3.3190,3.3200,12
2013-02-05,05:10:00,3.3190,3.3200,3.3180,3.3190,11
2013-02-05,05:15:00,3.3180,3.3210,3.3180,3.3210,35
2013-02-05,05:20:00,3.3200,3.3200,3.3180,3.3190,30
2013-02-05,05:25:00,3.3180,3.3200,3.3180,3.3200,60
2013-02-05,05:30:00,3.3200,3.3250,3.3190,3.3240,104
2013-02-05,05:35:00,3.3250,3.3310,3.3150,3.3270,276
2013-02-05,05:40:00,3.3260,3.3290,3.3260,3.3280,18
2013-02-05,05:45:00,3.3290,3.3310,3.3270,3.3310,54
2013-02-05,05:50:00,3.3310,3.3320,3.3300,3.3300,26
2013-02-05,05:55:00,3.3290,3.3290,3.3280,3.3280,6
2013-02-05,06:00:00,3.3280,3.3290,3.3280,3.3280,107
2013-02-05,06:05:00,3.3280,3.3290,3.3280,3.3280,5
2013-02-05,06:10:00,3.3280,3.3300,3.3260,3.3300,74
2013-02-05,07:00:00,3.3300,3.3360,3.3240,3.3330,60
2013-02-05,07:05:00,3.3320,3.3320,3.3250,3.3280,19
2013-02-05,07:10:00,3.3300,3.3310,3.3300,3.3300,4
2013-02-05,07:30:00,3.3320,3.3320,3.3320,3.3320,1
2013-02-05,07:35:00,3.3310,3.3330,3.3310,3.3330,4
2013-02-05,07:40:00,3.3330,3.3330,3.3330,3.3330,1
2013-02-05,07:45:00,3.3330,3.3370,3.3320,3.3330,37
2013-02-05,07:50:00,3.3310,3.3310,3.3310,3.3310,1
2013-02-05,07:55:00,3.3310,3.3310,3.3310,3.3310,1
2013-02-05,08:00:00,3.3330,3.3330,3.3330,3.3330,2
2013-02-05,08:20:00,3.3340,3.3340,3.3330,3.3330,2
2013-02-05,08:30:00,3.3330,3.3330,3.3310,3.3310,3
2013-02-05,08:35:00,3.3310,3.3310,3.3310,3.3310,2
2013-02-05,08:40:00,3.3310,3.3310,3.3310,3.3310,1
2013-02-05,08:45:00,3.3330,3.3330,3.3330,3.3330,6
2013-02-05,08:50:00,3.3340,3.3360,3.3340,3.3360,7
2013-02-05,08:55:00,3.3370,3.3400,3.3370,3.3390,38
2013-02-05,09:00:00,3.3380,3.3380,3.3360,3.3360,2
2013-02-05,09:10:00,3.3380,3.3380,3.3380,3.3380,1
2013-02-05,09:15:00,3.3390,3.3390,3.3350,3.3350,13
2013-02-05,09:20:00,3.3350,3.3350,3.3350,3.3350,6
2013-02-05,09:25:00,3.3350,3.3350,3.3350,3.3350,8
2013-02-05,09:35:00,3.3350,3.3350,3.3350,3.3350,5
2013-02-05,09:45:00,3.3350,3.3350,3.3350,3.3350,3
2013-02-05,09:50:00,3.3370,3.3380,3.3370,3.3380,2
2013-02-05,10:00:00,3.3350,3.3350,3.3350,3.3350,1
2013-02-05,10:05:00,3.3350,3.3350,3.3350,3.3350,1
2013-02-05,10:10:00,3.3350,3.3350,3.3350,3.3350,3
2013-02-05,10:15:00,3.3360,3.3360,3.3360,3.3360,1
2013-02-05,10:20:00,3.3360,3.3370,3.3360,3.3370,2
2013-02-05,10:25:00,3.3350,3.3350,3.3350,3.3350,1
2013-02-05,10:30:00,3.3350,3.3350,3.3350,3.3350,20
2013-02-05,10:40:00,3.3350,3.3350,3.3350,3.3350,2
2013-02-05,10:50:00,3.3350,3.3350,3.3350,3.3350,13
2013-02-05,11:00:00,3.3350,3.3360,3.3350,3.3360,12
2013-02-05,11:25:00,3.3350,3.3350,3.3340,3.3340,30
2013-02-05,11:30:00,3.3350,3.3350,3.3350,3.3350,4
2013-02-05,11:40:00,3.3360,3.3360,3.3350,3.3350,11
2013-02-05,11:45:00,3.3350,3.3350,3.3350,3.3350,7
2013-02-05,11:50:00,3.3340,3.3340,3.3330,3.3330,12
2013-02-05,11:55:00,3.3330,3.3350,3.3330,3.3340,21
2013-02-05,12:00:00,3.3340,3.3340,3.3340,3.3340,10
2013-02-05,12:05:00,3.3350,3.3350,3.3350,3.3350,4
2013-02-05,12:10:00,3.3350,3.3370,3.3350,3.3360,13
2013-02-05,12:25:00,3.3360,3.3360,3.3360,3.3360,17
2013-02-05,12:30:00,3.3370,3.3380,3.3310,3.3330,68
2013-02-05,12:35:00,3.3320,3.3330,3.3310,3.3310,53
2013-02-05,12:45:00,3.3310,3.3310,3.3300,3.3300,8
2013-02-05,12:50:00,3.3310,3.3310,3.3290,3.3290,11
2013-02-05,12:55:00,3.3290,3.3290,3.3280,3.3280,3
2013-02-05,13:00:00,3.3290,3.3330,3.3290,3.3290,24
2013-02-05,13:30:00,3.3290,3.3290,3.3270,3.3290,72
2013-02-05,13:40:00,3.3290,3.3290,3.3280,3.3280,56
2013-02-05,13:45:00,3.3290,3.3290,3.3280,3.3280,2
2013-02-05,13:50:00,3.3280,3.3290,3.3280,3.3290,16
2013-02-05,13:55:00,3.3290,3.3290,3.3280,3.3280,98
2013-02-05,14:00:00,3.3280,3.3280,3.3280,3.3280,5
2013-02-05,14:05:00,3.3290,3.3300,3.3280,3.3280,13
2013-02-05,14:10:00,3.3290,3.3290,3.3290,3.3290,5
2013-02-05,14:15:00,3.3290,3.3330,3.3280,3.3310,37
2013-02-05,14:20:00,3.3290,3.3310,3.3290,3.3310,4
2013-02-05,14:25:00,3.3300,3.3300,3.3280,3.3280,95
2013-02-05,14:30:00,3.3280,3.3280,3.3280,3.3280,3
2013-02-05,14:35:00,3.3290,3.3290,3.3280,3.3290,14
2013-02-05,14:40:00,3.3270,3.3270,3.3270,3.3270,3
2013-02-05,14:45:00,3.3260,3.3270,3.3260,3.3270,14
2013-02-05,14:50:00,3.3270,3.3270,3.3270,3.3270,8
2013-02-05,14:55:00,3.3270,3.3270,3.3270,3.3270,1
2013-02-05,15:00:00,3.3270,3.3280,3.3270,3.3280,4
2013-02-05,15:05:00,3.3280,3.3280,3.3280,3.3280,8
2013-02-05,15:10:00,3.3290,3.3300,3.3280,3.3280,41
2013-02-05,15:15:00,3.3280,3.3280,3.3270,3.3270,20
2013-02-05,15:25:00,3.3280,3.3280,3.3280,3.3280,10
2013-02-05,15:30:00,3.3270,3.3270,3.3270,3.3270,1
2013-02-05,15:40:00,3.3270,3.3280,3.3270,3.3280,2
2013-02-05,15:45:00,3.3290,3.3290,3.3230,3.3250,62
2013-02-05,15:50:00,3.3270,3.3280,3.3270,3.3280,4
2013-02-05,15:55:00,3.3250,3.3250,3.3240,3.3240,3
2013-02-05,16:00:00,3.3240,3.3270,3.3240,3.3270,5
2013-02-05,16:05:00,3.3270,3.3270,3.3270,3.3270,28
2013-02-05,16:10:00,3.3280,3.3280,3.3280,3.3280,1
2013-02-05,16:15:00,3.3270,3.3290,3.3260,3.3290,72
2013-02-05,16:20:00,3.3290,3.3290,3.3280,3.3290,4
2013-02-05,16:25:00,3.3300,3.3330,3.3300,3.3310,14
2013-02-05,16:30:00,3.3280,3.3280,3.3240,3.3280,68
2013-02-05,16:35:00,3.3270,3.3300,3.3260,3.3270,86
2013-02-05,16:40:00,3.3270,3.3300,3.3260,3.3270,65
2013-02-05,16:45:00,3.3290,3.3310,3.3250,3.3280,94
2013-02-05,16:50:00,3.3280,3.3320,3.3270,3.3320,72
2013-02-05,16:55:00,3.3340,3.3350,3.3310,3.3310,77
2013-02-05,17:00:00,3.3320,3.3360,3.3310,3.3350,66
2013-02-05,17:05:00,3.3350,3.3350,3.3300,3.3340,38
2013-02-05,17:10:00,3.3360,3.3360,3.3310,3.3350,39
2013-02-05,17:15:00,3.3350,3.3350,3.3320,3.3320,17
2013-02-05,17:20:00,3.3320,3.3350,3.3310,3.3350,58
2013-02-05,17:25:00,3.3350,3.3360,3.3350,3.3350,14
2013-02-05,17:30:00,3.3360,3.3360,3.3360,3.3360,25
2013-02-05,17:35:00,3.3350,3.3350,3.3340,3.3350,13
2013-02-05,17:40:00,3.3350,3.3360,3.3340,3.3360,25
2013-02-05,17:45:00,3.3360,3.3360,3.3360,3.3360,4
2013-02-05,17:50:00,3.3350,3.3350,3.3250,3.3260,72
2013-02-05,17:55:00,3.3260,3.3280,3.3250,3.3280,35
2013-02-05,18:00:00,3.3270,3.3290,3.3260,3.3290,23
2013-02-05,18:05:00,3.3300,3.3300,3.3280,3.3280,10
2013-02-05,18:10:00,3.3280,3.3280,3.3280,3.3280,2
2013-02-05,18:15:00,3.3300,3.3350,3.3300,3.3350,32
2013-02-05,18:20:00,3.3350,3.3350,3.3310,3.3320,38
2013-02-05,18:25:00,3.3340,3.3340,3.3320,3.3330,50
2013-02-05,18:30:00,3.3340,3.3350,3.3330,3.3350,41
2013-02-05,18:35:00,3.3360,3.3370,3.3350,3.3370,34
2013-02-05,18:40:00,3.3360,3.3380,3.3350,3.3350,53
2013-02-05,18:45:00,3.3350,3.3360,3.3350,3.3350,31
2013-02-05,18:50:00,3.3350,3.3360,3.3350,3.3360,68
2013-02-05,18:55:00,3.3360,3.3370,3.3360,3.3370,20
2013-02-05,19:00:00,3.3370,3.3400,3.3370,3.3370,186
2013-02-05,19:05:00,3.3370,3.3370,3.3350,3.3370,20
2013-02-05,19:10:00,3.3380,3.3500,3.3380,3.3500,328
2013-02-05,19:15:00,3.3500,3.3570,3.3480,3.3570,233
2013-02-05,19:20:00,3.3570,3.3600,3.3570,3.3600,206
2013-02-05,19:25:00,3.3590,3.3590,3.3530,3.3550,84
2013-02-05,19:30:00,3.3560,3.3630,3.3560,3.3620,264
2013-02-05,19:35:00,3.3620,3.3660,3.3620,3.3630,119
2013-02-05,19:40:00,3.3630,3.3630,3.3570,3.3600,92
2013-02-05,19:45:00,3.3600,3.3620,3.3570,3.3620,45
2013-02-05,19:50:00,3.3630,3.3670,3.3450,3.3470,281
2013-02-05,19:55:00,3.3480,3.3500,3.3480,3.3480,51
2013-02-05,20:00:00,3.3480,3.3620,3.3470,3.3560,108
2013-02-05,20:05:00,3.3550,3.3590,3.3520,3.3540,45
2013-02-05,20:10:00,3.3550,3.3550,3.3490,3.3530,60
2013-02-05,20:15:00,3.3520,3.3530,3.3440,3.3470,96
2013-02-05,20:20:00,3.3480,3.3500,3.3480,3.3480,44
2013-02-05,20:25:00,3.3490,3.3520,3.3490,3.3510,66
2013-02-05,20:30:00,3.3500,3.3500,3.3410,3.3410,137
2013-02-05,20:35:00,3.3430,3.3470,3.3400,3.3470,40
2013-02-05,20:40:00,3.3470,3.3540,3.3470,3.3510,130
2013-02-05,20:45:00,3.3520,3.3540,3.3510,3.3530,131
2013-02-05,20:50:00,3.3520,3.3520,3.3450,3.3470,103
2013-02-05,20:55:00,3.3480,3.3560,3.3460,3.3530,138
2013-02-05,21:00:00,3.3520,3.3590,3.3510,3.3580,145
2013-02-05,21:05:00,3.3580,3.3600,3.3550,3.3550,182
2013-02-05,21:10:00,3.3570,3.3590,3.3550,3.3570,130
2013-02-05,21:15:00,3.3580,3.3620,3.3470,3.3480,972
2013-02-05,21:20:00,3.3490,3.3510,3.3440,3.3480,226
2013-02-05,21:25:00,3.3490,3.3560,3.3440,3.3470,422
2013-02-05,21:30:00,3.3480,3.3490,3.3440,3.3490,201
2013-02-05,21:35:00,3.3490,3.3580,3.3470,3.3490,469
2013-02-05,21:40:00,3.3480,3.3560,3.3450,3.3480,592
2013-02-05,21:45:00,3.3480,3.3550,3.3480,3.3530,166
2013-02-05,21:50:00,3.3530,3.3530,3.3460,3.3480,250
2013-02-05,21:55:00,3.3480,3.3520,3.3430,3.3520,480
2013-02-05,22:00:00,3.3520,3.3570,3.3490,3.3520,1068
2013-02-05,22:05:00,3.3510,3.3530,3.3390,3.3400,802
2013-02-05,22:10:00,3.3400,3.3430,3.3280,3.3330,1218
2013-02-05,22:15:00,3.3330,3.3370,3.3280,3.3320,963
2013-02-05,22:20:00,3.3320,3.3410,3.3320,3.3400,533
2013-02-05,22:25:00,3.3400,3.3400,3.3360,3.3390,293
2013-02-05,22:30:00,3.3380,3.3390,3.3270,3.3270,878
2013-02-05,22:35:00,3.3270,3.3290,3.3180,3.3200,2020
2013-02-05,22:40:00,3.3210,3.3280,3.3180,3.3270,1002
2013-02-05,22:45:00,3.3270,3.3330,3.3230,3.3290,1140
2013-02-05,22:50:00,3.3290,3.3370,3.3270,3.3330,837
2013-02-05,22:55:00,3.3320,3.3350,3.3310,3.3320,420
2013-02-05,23:00:00,3.3310,3.3360,3.3300,3.3350,623
2013-02-05,23:05:00,3.3360,3.3360,3.3310,3.3330,293
2013-02-05,23:10:00,3.3320,3.3350,3.3300,3.3310,490
2013-02-05,23:15:00,3.3310,3.3320,3.3220,3.3260,1216
2013-02-05,23:20:00,3.3260,3.3260,3.3210,3.3240,351
2013-02-05,23:25:00,3.3240,3.3400,3.3240,3.3370,1363
2013-02-05,23:30:00,3.3380,3.3450,3.3370,3.3440,850
2013-02-05,23:35:00,3.3440,3.3460,3.3400,3.3420,512
2013-02-05,23:40:00,3.3420,3.3430,3.3400,3.3420,181
2013-02-05,23:45:00,3.3420,3.3510,3.3410,3.3490,1130
2013-02-05,23:50:00,3.3490,3.3500,3.3370,3.3410,713
2013-02-05,23:55:00,3.3410,3.3420,3.3320,3.3330,441
2013-02-06,00:00:00,3.3340,3.3410,3.3330,3.3410,402
2013-02-06,00:05:00,3.3400,3.3450,3.3380,3.3450,452
2013-02-06,00:10:00,3.3450,3.3480,3.3410,3.3440,720
2013-02-06,00:15:00,3.3440,3.3480,3.3420,3.3440,398
2013-02-06,00:20:00,3.3440,3.3500,3.3440,3.3500,448
2013-02-06,00:25:00,3.3490,3.3520,3.3460,3.3490,564
2013-02-06,00:30:00,3.3480,3.3510,3.3430,3.3430,1162
2013-02-06,00:35:00,3.3440,3.3550,3.3420,3.3440,1774
2013-02-06,00:40:00,3.3450,3.3520,3.3440,3.3480,900
2013-02-06,00:45:00,3.3490,3.3520,3.3460,3.3470,470
2013-02-06,00:50:00,3.3480,3.3490,3.3400,3.3430,519
2013-02-06,00:55:00,3.3430,3.3450,3.3400,3.3440,387
2013-02-06,01:00:00,3.3440,3.3460,3.3410,3.3460,333
2013-02-06,01:05:00,3.3450,3.3450,3.3400,3.3430,156
2013-02-06,01:10:00,3.3420,3.3430,3.3400,3.3400,183
2013-02-06,01:15:00,3.3400,3.3480,3.3400,3.3470,343
2013-02-06,01:20:00,3.3470,3.3520,3.3460,3.3500,938
2013-02-06,01:25:00,3.3510,3.3520,3.3470,3.3500,295
2013-02-06,01:30:00,3.3500,3.3510,3.3460,3.3470,520
2013-02-06,01:35:00,3.3470,3.3500,3.3460,3.3500,109
2013-02-06,01:40:00,3.3500,3.3580,3.3490,3.3550,715
2013-02-06,01:45:00,3.3560,3.3570,3.3520,3.3560,363
2013-02-06,01:50:00,3.3560,3.3560,3.3530,3.3560,100
2013-02-06,01:55:00,3.3550,3.3570,3.3540,3.3560,281
2013-02-06,02:00:00,3.3550,3.3570,3.3550,3.3570,208
2013-02-06,02:05:00,3.3570,3.3580,3.3540,3.3560,419
2013-02-06,02:10:00,3.3550,3.3580,3.3550,3.3570,154
2013-02-06,02:15:00,3.3560,3.3650,3.3550,3.3640,1261
2013-02-06,02:20:00,3.3650,3.3680,3.3550,3.3680,1206
2013-02-06,02:25:00,3.3680,3.3680,3.3600,3.3660,1098
2013-02-06,02:30:00,3.3660,3.3670,3.3610,3.3650,668
2013-02-06,02:35:00,3.3640,3.3660,3.3550,3.3560,627
2013-02-06,02:40:00,3.3560,3.3590,3.3560,3.3590,179
2013-02-06,02:45:00,3.3580,3.3650,3.3560,3.3650,426
2013-02-06,02:50:00,3.3650,3.3770,3.3630,3.3770,1382
2013-02-06,02:55:00,3.3770,3.3790,3.3710,3.3770,1674
2013-02-06,03:00:00,3.3760,3.3900,3.3750,3.3860,2491
2013-02-06,03:05:00,3.3860,3.3870,3.3800,3.3830,1324
2013-02-06,03:10:00,3.3820,3.3890,3.3820,3.3880,1171
2013-02-06,03:15:00,3.3880,3.3940,3.3850,3.3920,1995
2013-02-06,03:20:00,3.3920,3.3970,3.3870,3.3950,2395
2013-02-06,03:25:00,3.3950,3.4070,3.3930,3.4010,6473
2013-02-06,03:30:00,3.4010,3.4020,3.3980,3.4000,1610
2013-02-06,03:35:00,3.4000,3.4100,3.4000,3.4100,856
2013-02-06,03:40:00,3.4090,3.4100,3.4030,3.4040,548
2013-02-06,03:45:00,3.4050,3.4070,3.3990,3.4010,1077
2013-02-06,03:50:00,3.4010,3.4050,3.3990,3.4010,443
2013-02-06,03:55:00,3.4010,3.4020,3.3980,3.4020,319
2013-02-06,04:00:00,3.4010,3.4040,3.4000,3.4020,433
2013-02-06,04:05:00,3.4030,3.4100,3.4020,3.4090,515
2013-02-06,04:10:00,3.4090,3.4180,3.4070,3.4150,1144
2013-02-06,04:15:00,3.4160,3.4250,3.4140,3.4230,914
2013-02-06,04:20:00,3.4230,3.4260,3.4190,3.4200,536
2013-02-06,04:25:00,3.4200,3.4200,3.4170,3.4180,164
2013-02-06,04:30:00,3.4170,3.4170,3.4110,3.4130,336
2013-02-06,04:35:00,3.4130,3.4160,3.4110,3.4150,130
2013-02-06,04:40:00,3.4150,3.4170,3.4120,3.4130,160
2013-02-06,04:45:00,3.4130,3.4170,3.4130,3.4140,204
2013-02-06,04:50:00,3.4140,3.4150,3.4120,3.4130,89
2013-02-06,04:55:00,3.4130,3.4130,3.4110,3.4120,116
2013-02-06,05:00:00,3.4110,3.4160,3.4110,3.4150,124
2013-02-06,05:05:00,3.4160,3.4170,3.4140,3.4140,53
2013-02-06,05:10:00,3.4140,3.4150,3.4130,3.4140,34
2013-02-06,05:15:00,3.4150,3.4170,3.4150,3.4160,28
2013-02-06,05:20:00,3.4160,3.4240,3.4140,3.4200,282
2013-02-06,05:25:00,3.4200,3.4230,3.4190,3.4220,62
2013-02-06,05:30:00,3.4210,3.4270,3.3990,3.4220,160
2013-02-06,05:35:00,3.4220,3.4270,3.4220,3.4260,82
2013-02-06,05:40:00,3.4250,3.4260,3.4240,3.4250,25
2013-02-06,05:45:00,3.4240,3.4270,3.4240,3.4270,75
2013-02-06,05:50:00,3.4260,3.4270,3.4240,3.4260,48
2013-02-06,05:55:00,3.4260,3.4270,3.4250,3.4250,29
2013-02-06,06:00:00,3.4260,3.4260,3.4210,3.4230,48
2013-02-06,06:05:00,3.4230,3.4230,3.4180,3.4180,39
2013-02-06,06:10:00,3.4180,3.4240,3.4180,3.4210,46
2013-02-06,07:00:00,3.4240,3.4270,3.4210,3.4250,54
2013-02-06,07:05:00,3.4270,3.4270,3.4230,3.4240,18
2013-02-06,07:10:00,3.4260,3.4260,3.4210,3.4220,57
2013-02-06,07:15:00,3.4220,3.4220,3.4160,3.4160,23
2013-02-06,07:20:00,3.4150,3.4230,3.4140,3.4220,26
2013-02-06,07:25:00,3.4220,3.4230,3.4210,3.4210,5
2013-02-06,07:30:00,3.4190,3.4290,3.4190,3.4290,66
2013-02-06,07:35:00,3.4300,3.4320,3.4230,3.4240,88
2013-02-06,07:40:00,3.4280,3.4290,3.4230,3.4260,82
2013-02-06,07:45:00,3.4270,3.4270,3.4270,3.4270,4
2013-02-06,07:50:00,3.4230,3.4230,3.4200,3.4200,19
2013-02-06,07:55:00,3.4190,3.4240,3.4170,3.4230,56
2013-02-06,08:00:00,3.4230,3.4230,3.4230,3.4230,1
2013-02-06,08:05:00,3.4230,3.4230,3.4180,3.4180,7
2013-02-06,08:10:00,3.4230,3.4230,3.4230,3.4230,2
2013-02-06,08:15:00,3.4210,3.4210,3.4180,3.4180,9
2013-02-06,08:20:00,3.4190,3.4190,3.4190,3.4190,1
2013-02-06,08:25:00,3.4180,3.4200,3.4180,3.4200,3
2013-02-06,08:30:00,3.4220,3.4230,3.4210,3.4230,5
2013-02-06,08:35:00,3.4240,3.4240,3.4200,3.4200,6
2013-02-06,08:55:00,3.4190,3.4190,3.4190,3.4190,3
2013-02-06,09:00:00,3.4180,3.4180,3.4180,3.4180,8
2013-02-06,09:05:00,3.4170,3.4170,3.4150,3.4150,22
2013-02-06,09:10:00,3.4170,3.4180,3.4170,3.4180,2
2013-02-06,09:15:00,3.4160,3.4200,3.4140,3.4140,10
2013-02-06,09:20:00,3.4140,3.4210,3.4140,3.4180,18
2013-02-06,09:35:00,3.4210,3.4210,3.4210,3.4210,1
2013-02-06,09:40:00,3.4210,3.4210,3.4210,3.4210,1
2013-02-06,09:50:00,3.4190,3.4190,3.4160,3.4160,5
2013-02-06,09:55:00,3.4160,3.4160,3.4150,3.4150,5
2013-02-06,10:00:00,3.4150,3.4150,3.4110,3.4150,39
2013-02-06,10:05:00,3.4140,3.4140,3.4140,3.4140,2
2013-02-06,10:15:00,3.4130,3.4130,3.4110,3.4110,16
2013-02-06,10:20:00,3.4120,3.4120,3.4110,3.4110,11
2013-02-06,10:25:00,3.4110,3.4110,3.4110,3.4110,2
2013-02-06,10:30:00,3.4120,3.4160,3.4120,3.4160,7
2013-02-06,10:35:00,3.4170,3.4170,3.4170,3.4170,12
2013-02-06,10:40:00,3.4170,3.4170,3.4160,3.4160,5
2013-02-06,10:45:00,3.4130,3.4130,3.4100,3.4100,50
2013-02-06,10:50:00,3.4120,3.4120,3.4080,3.4120,232
2013-02-06,10:55:00,3.4120,3.4140,3.4120,3.4140,6
2013-02-06,11:00:00,3.4150,3.4150,3.4130,3.4150,16
2013-02-06,11:05:00,3.4150,3.4150,3.4150,3.4150,3
2013-02-06,11:10:00,3.4130,3.4130,3.4080,3.4080,65
2013-02-06,11:15:00,3.4080,3.4100,3.4080,3.4100,53
2013-02-06,11:20:00,3.4080,3.4110,3.4080,3.4090,63
2013-02-06,11:25:00,3.4100,3.4110,3.4100,3.4110,4
2013-02-06,11:30:00,3.4110,3.4110,3.4110,3.4110,23
2013-02-06,11:35:00,3.4120,3.4120,3.4110,3.4120,48
2013-02-06,11:40:00,3.4110,3.4120,3.4110,3.4120,6
2013-02-06,11:45:00,3.4120,3.4120,3.4120,3.4120,10
2013-02-06,11:50:00,3.4120,3.4120,3.4090,3.4120,9
2013-02-06,11:55:00,3.4100,3.4110,3.4100,3.4110,6
2013-02-06,12:00:00,3.4120,3.4120,3.4100,3.4120,21
2013-02-06,12:05:00,3.4120,3.4120,3.4120,3.4120,13
2013-02-06,12:10:00,3.4110,3.4120,3.4110,3.4120,7
2013-02-06,12:15:00,3.4110,3.4120,3.4110,3.4120,13
2013-02-06,12:20:00,3.4110,3.4110,3.4090,3.4090,8
2013-02-06,12:25:00,3.4090,3.4090,3.4080,3.4080,21
2013-02-06,12:30:00,3.4090,3.4090,3.4020,3.4020,271
2013-02-06,12:35:00,3.4030,3.4050,3.4020,3.4020,75
2013-02-06,12:40:00,3.4030,3.4060,3.4010,3.4040,63
2013-02-06,12:45:00,3.4030,3.4040,3.4030,3.4030,14
2013-02-06,12:50:00,3.4020,3.4020,3.4020,3.4020,4
2013-02-06,12:55:00,3.4020,3.4020,3.4010,3.4020,7
2013-02-06,13:00:00,3.4010,3.4020,3.4010,3.4020,8
2013-02-06,13:05:00,3.4020,3.4020,3.4010,3.4020,21
2013-02-06,13:10:00,3.4010,3.4020,3.4010,3.4010,11
2013-02-06,13:15:00,3.4010,3.4020,3.3990,3.3990,81
2013-02-06,13:20:00,3.4010,3.4010,3.3990,3.4000,31
2013-02-06,13:25:00,3.4010,3.4020,3.3990,3.4020,9
2013-02-06,13:30:00,3.4010,3.4010,3.3990,3.3990,4
2013-02-06,13:35:00,3.4000,3.4000,3.3980,3.3980,16
2013-02-06,13:40:00,3.3990,3.4050,3.3990,3.4050,83
2013-02-06,13:45:00,3.4050,3.4060,3.4030,3.4040,45
2013-02-06,13:50:00,3.4040,3.4060,3.4040,3.4060,13
2013-02-06,13:55:00,3.4070,3.4070,3.4060,3.4060,21
2013-02-06,14:00:00,3.4060,3.4070,3.4060,3.4060,27
2013-02-06,14:05:00,3.4060,3.4080,3.4060,3.4080,46
2013-02-06,14:10:00,3.4080,3.4100,3.4080,3.4080,15
2013-02-06,14:20:00,3.4090,3.4090,3.4080,3.4090,5
2013-02-06,14:25:00,3.4090,3.4100,3.4090,3.4100,2
2013-02-06,14:30:00,3.4090,3.4100,3.4080,3.4090,29
2013-02-06,14:35:00,3.4090,3.4090,3.4090,3.4090,3
2013-02-06,14:40:00,3.4100,3.4110,3.4090,3.4100,47
2013-02-06,14:45:00,3.4100,3.4120,3.4090,3.4120,56
2013-02-06,14:50:00,3.4100,3.4120,3.4090,3.4100,20
2013-02-06,14:55:00,3.4100,3.4100,3.4100,3.4100,2
2013-02-06,15:00:00,3.4110,3.4110,3.4110,3.4110,7
2013-02-06,15:05:00,3.4120,3.4120,3.4110,3.4110,6
2013-02-06,15:10:00,3.4120,3.4120,3.4110,3.4110,26
2013-02-06,15:15:00,3.4120,3.4150,3.4100,3.4150,247
2013-02-06,15:20:00,3.4140,3.4170,3.4130,3.4160,185
2013-02-06,15:25:00,3.4170,3.4180,3.4170,3.4170,18
2013-02-06,15:30:00,3.4170,3.4200,3.4170,3.4180,110
2013-02-06,15:35:00,3.4190,3.4200,3.4180,3.4190,52
2013-02-06,15:40:00,3.4190,3.4220,3.4180,3.4210,96
2013-02-06,15:45:00,3.4210,3.4210,3.4210,3.4210,13
2013-02-06,15:50:00,3.4210,3.4220,3.4180,3.4220,24
2013-02-06,15:55:00,3.4210,3.4250,3.4210,3.4250,50
2013-02-06,16:00:00,3.4240,3.4240,3.4170,3.4180,60
2013-02-06,16:05:00,3.4200,3.4200,3.4170,3.4190,22
2013-02-06,16:10:00,3.4210,3.4220,3.4190,3.4220,51
2013-02-06,16:15:00,3.4220,3.4220,3.4200,3.4210,14
2013-02-06,16:20:00,3.4210,3.4230,3.4200,3.4200,23
2013-02-06,16:25:00,3.4220,3.4270,3.4210,3.4250,199
2013-02-06,16:30:00,3.4240,3.4300,3.4240,3.4270,88
2013-02-06,16:35:00,3.4270,3.4300,3.4250,3.4290,53
2013-02-06,16:40:00,3.4290,3.4300,3.4280,3.4290,32
2013-02-06,16:45:00,3.4280,3.4320,3.4280,3.4300,84
2013-02-06,16:50:00,3.4300,3.4300,3.4280,3.4280,40
2013-02-06,16:55:00,3.4290,3.4310,3.4280,3.4310,42
2013-02-06,17:00:00,3.4300,3.4310,3.4280,3.4290,44
2013-02-06,17:05:00,3.4280,3.4310,3.4270,3.4300,73
2013-02-06,17:10:00,3.4300,3.4320,3.4290,3.4300,21
2013-02-06,17:15:00,3.4290,3.4330,3.4290,3.4310,69
2013-02-06,17:20:00,3.4310,3.4320,3.4290,3.4320,289
2013-02-06,17:25:00,3.4320,3.4330,3.4310,3.4330,33
2013-02-06,17:30:00,3.4320,3.4350,3.4310,3.4320,82
2013-02-06,17:35:00,3.4320,3.4360,3.4310,3.4350,167
2013-02-06,17:40:00,3.4350,3.4350,3.4330,3.4350,19
2013-02-06,17:45:00,3.4350,3.4360,3.4350,3.4360,31
2013-02-06,17:50:00,3.4350,3.4360,3.4350,3.4350,51
2013-02-06,17:55:00,3.4350,3.4350,3.4330,3.4340,34
2013-02-06,18:00:00,3.4350,3.4350,3.4330,3.4340,34
2013-02-06,18:05:00,3.4340,3.4360,3.4340,3.4360,54
2013-02-06,18:10:00,3.4360,3.4370,3.4350,3.4360,54
2013-02-06,18:15:00,3.4370,3.4370,3.4350,3.4370,53
2013-02-06,18:20:00,3.4370,3.4440,3.4370,3.4430,202
2013-02-06,18:25:00,3.4440,3.4450,3.4420,3.4440,80
2013-02-06,18:30:00,3.4440,3.4470,3.4430,3.4450,121
2013-02-06,18:35:00,3.4430,3.4430,3.4390,3.4400,40
2013-02-06,18:40:00,3.4400,3.4430,3.4360,3.4420,72
2013-02-06,18:45:00,3.4420,3.4440,3.4410,3.4430,78
2013-02-06,18:50:00,3.4420,3.4450,3.4420,3.4420,124
2013-02-06,18:55:00,3.4430,3.4470,3.4430,3.4430,28
2013-02-06,19:00:00,3.4420,3.4430,3.4380,3.4380,74
2013-02-06,19:05:00,3.4410,3.4470,3.4370,3.4430,298
2013-02-06,19:10:00,3.4430,3.4430,3.4400,3.4410,55
2013-02-06,19:15:00,3.4420,3.4480,3.4420,3.4440,94
2013-02-06,19:20:00,3.4430,3.4460,3.4420,3.4430,39
2013-02-06,19:25:00,3.4430,3.4470,3.4420,3.4460,117
2013-02-06,19:30:00,3.4460,3.4500,3.4460,3.4490,211
2013-02-06,19:35:00,3.4480,3.4530,3.4460,3.4470,268
2013-02-06,19:40:00,3.4460,3.4520,3.4460,3.4520,112
2013-02-06,19:45:00,3.4530,3.4530,3.4500,3.4530,138
2013-02-06,19:50:00,3.4530,3.4550,3.4520,3.4550,64
2013-02-06,19:55:00,3.4530,3.4550,3.4480,3.4510,165
2013-02-06,20:00:00,3.4500,3.4510,3.4410,3.4430,451
2013-02-06,20:05:00,3.4430,3.4490,3.4420,3.4480,135
2013-02-06,20:10:00,3.4470,3.4540,3.4460,3.4500,184
2013-02-06,20:15:00,3.4480,3.4510,3.4460,3.4500,196
2013-02-06,20:20:00,3.4500,3.4530,3.4490,3.4530,153
2013-02-06,20:25:00,3.4530,3.4530,3.4470,3.4480,123
2013-02-06,20:30:00,3.4460,3.4460,3.4420,3.4430,64
2013-02-06,20:35:00,3.4420,3.4470,3.4400,3.4430,324
2013-02-06,20:40:00,3.4420,3.4490,3.4400,3.4440,394
2013-02-06,20:45:00,3.4430,3.4460,3.4370,3.4390,552
2013-02-06,20:50:00,3.4390,3.4430,3.4390,3.4400,127
2013-02-06,20:55:00,3.4400,3.4470,3.4390,3.4420,186
2013-02-06,21:00:00,3.4430,3.4500,3.4420,3.4480,850
2013-02-06,21:05:00,3.4470,3.4510,3.4460,3.4470,450
2013-02-06,21:10:00,3.4460,3.4480,3.4410,3.4450,380
2013-02-06,21:15:00,3.4440,3.4500,3.4440,3.4480,511
2013-02-06,21:20:00,3.4490,3.4500,3.4470,3.4480,327
2013-02-06,21:25:00,3.4480,3.4500,3.4440,3.4480,404
2013-02-06,21:30:00,3.4490,3.4500,3.4480,3.4480,758
2013-02-06,21:35:00,3.4490,3.4500,3.4470,3.4490,691
2013-02-06,21:40:00,3.4490,3.4500,3.4430,3.4470,1098
2013-02-06,21:45:00,3.4460,3.4470,3.4420,3.4420,295
2013-02-06,21:50:00,3.4430,3.4440,3.4340,3.4390,1284
2013-02-06,21:55:00,3.4390,3.4430,3.4350,3.4400,1114
2013-02-06,22:00:00,3.4410,3.4500,3.4330,3.4450,2915
2013-02-06,22:05:00,3.4450,3.4450,3.4310,3.4400,4420
2013-02-06,22:10:00,3.4400,3.4510,3.4380,3.4410,4247
2013-02-06,22:15:00,3.4420,3.4430,3.4350,3.4380,1516
2013-02-06,22:20:00,3.4380,3.4490,3.4380,3.4410,837
2013-02-06,22:25:00,3.4410,3.4450,3.4390,3.4400,590
2013-02-06,22:30:00,3.4410,3.4410,3.4340,3.4350,1730
2013-02-06,22:35:00,3.4360,3.4390,3.4300,3.4310,802
2013-02-06,22:40:00,3.4310,3.4340,3.4280,3.4300,790
2013-02-06,22:45:00,3.4300,3.4360,3.4280,3.4320,461
2013-02-06,22:50:00,3.4340,3.4370,3.4310,3.4360,544
2013-02-06,22:55:00,3.4370,3.4400,3.4330,3.4370,482
2013-02-06,23:00:00,3.4380,3.4390,3.4360,3.4380,438
2013-02-06,23:05:00,3.4390,3.4390,3.4330,3.4340,370
2013-02-06,23:10:00,3.4340,3.4380,3.4330,3.4360,389
2013-02-06,23:15:00,3.4360,3.4360,3.4310,3.4320,466
2013-02-06,23:20:00,3.4320,3.4320,3.4210,3.4240,1201
2013-02-06,23:25:00,3.4250,3.4250,3.4160,3.4210,1095
2013-02-06,23:30:00,3.4230,3.4260,3.4170,3.4220,796
2013-02-06,23:35:00,3.4220,3.4280,3.4210,3.4250,590
2013-02-06,23:40:00,3.4250,3.4330,3.4250,3.4310,932
2013-02-06,23:45:00,3.4310,3.4350,3.4280,3.4300,653
2013-02-06,23:50:00,3.4300,3.4310,3.4170,3.4250,1176
2013-02-06,23:55:00,3.4240,3.4270,3.4220,3.4250,344
2013-02-07,00:00:00,3.4260,3.4340,3.4260,3.4300,588
2013-02-07,00:05:00,3.4300,3.4320,3.4240,3.4310,622
2013-02-07,00:10:00,3.4310,3.4440,3.4300,3.4430,1882
2013-02-07,00:15:00,3.4440,3.4450,3.4370,3.4400,694
2013-02-07,00:20:00,3.4390,3.4580,3.4390,3.4550,2946
2013-02-07,00:25:00,3.4550,3.4590,3.4460,3.4560,2382
2013-02-07,00:30:00,3.4570,3.4590,3.4500,3.4570,2051
2013-02-07,00:35:00,3.4570,3.4580,3.4450,3.4480,1288
2013-02-07,00:40:00,3.4480,3.4490,3.4380,3.4420,792
2013-02-07,00:45:00,3.4430,3.4470,3.4350,3.4450,912
2013-02-07,00:50:00,3.4450,3.4500,3.4360,3.4370,1213
2013-02-07,00:55:00,3.4380,3.4420,3.4370,3.4410,236
2013-02-07,01:00:00,3.4420,3.4420,3.4320,3.4400,2466
2013-02-07,01:05:00,3.4400,3.4420,3.4320,3.4350,1819
2013-02-07,01:10:00,3.4350,3.4420,3.4340,3.4400,676
2013-02-07,01:15:00,3.4390,3.4400,3.4360,3.4370,241
2013-02-07,01:20:00,3.4370,3.4380,3.4320,3.4370,318
2013-02-07,01:25:00,3.4370,3.4450,3.4360,3.4430,680
2013-02-07,01:30:00,3.4440,3.4500,3.4380,3.4430,917
2013-02-07,01:35:00,3.4430,3.4520,3.4420,3.4470,896
2013-02-07,01:40:00,3.4480,3.4520,3.4460,3.4490,680
2013-02-07,01:45:00,3.4490,3.4500,3.4430,3.4440,512
2013-02-07,01:50:00,3.4440,3.4460,3.4420,3.4450,303
2013-02-07,01:55:00,3.4440,3.4490,3.4440,3.4490,381
2013-02-07,02:00:00,3.4480,3.4510,3.4460,3.4510,302
2013-02-07,02:05:00,3.4500,3.4510,3.4480,3.4490,176
2013-02-07,02:10:00,3.4490,3.4530,3.4490,3.4520,206
2013-02-07,02:15:00,3.4520,3.4530,3.4400,3.4420,570
2013-02-07,02:20:00,3.4420,3.4460,3.4400,3.4430,316
2013-02-07,02:25:00,3.4430,3.4460,3.4420,3.4450,145
2013-02-07,02:30:00,3.4450,3.4490,3.4450,3.4470,227
2013-02-07,02:35:00,3.4470,3.4490,3.4410,3.4420,456
2013-02-07,02:40:00,3.4420,3.4480,3.4420,3.4470,148
2013-02-07,02:45:00,3.4460,3.4460,3.4420,3.4430,272
2013-02-07,02:50:00,3.4430,3.4430,3.4370,3.4370,263
2013-02-07,02:55:00,3.4380,3.4390,3.4270,3.4350,846
2013-02-07,03:00:00,3.4330,3.4350,3.4260,3.4340,840
2013-02-07,03:05:00,3.4320,3.4360,3.4280,3.4360,573
2013-02-07,03:10:00,3.4360,3.4410,3.4350,3.4400,812
2013-02-07,03:15:00,3.4400,3.4420,3.4340,3.4350,702
2013-02-07,03:20:00,3.4350,3.4370,3.4270,3.4290,764
2013-02-07,03:25:00,3.4280,3.4290,3.4130,3.4190,3781
2013-02-07,03:30:00,3.4180,3.4240,3.4180,3.4210,658
2013-02-07,03:35:00,3.4220,3.4240,3.4220,3.4220,116
2013-02-07,03:40:00,3.4230,3.4250,3.4220,3.4240,236
2013-02-07,03:45:00,3.4250,3.4270,3.4240,3.4260,181
2013-02-07,03:50:00,3.4260,3.4270,3.4250,3.4260,70
2013-02-07,03:55:00,3.4250,3.4260,3.4210,3.4210,350
2013-02-07,04:00:00,3.4220,3.4230,3.4210,3.4230,87
2013-02-07,04:05:00,3.4240,3.4240,3.4230,3.4230,12
2013-02-07,04:10:00,3.4230,3.4240,3.4220,3.4240,69
2013-02-07,04:15:00,3.4250,3.4280,3.4250,3.4260,198
2013-02-07,04:20:00,3.4260,3.4320,3.4250,3.4320,312
2013-02-07,04:25:00,3.4320,3.4390,3.4320,3.4380,438
2013-02-07,04:30:00,3.4380,3.4400,3.4360,3.4390,457
2013-02-07,04:35:00,3.4380,3.4390,3.4370,3.4370,86
2013-02-07,04:40:00,3.4370,3.4390,3.4360,3.4360,107
2013-02-07,04:45:00,3.4370,3.4380,3.4360,3.4360,153
2013-02-07,04:50:00,3.4370,3.4400,3.4340,3.4400,172
2013-02-07,04:55:00,3.4400,3.4410,3.4380,3.4400,77
2013-02-07,05:00:00,3.4400,3.4420,3.4390,3.4390,109
2013-02-07,05:05:00,3.4390,3.4400,3.4350,3.4360,125
2013-02-07,05:10:00,3.4350,3.4380,3.4350,3.4380,33
2013-02-07,05:15:00,3.4370,3.4370,3.4340,3.4340,58
2013-02-07,05:20:00,3.4340,3.4340,3.4330,3.4330,15
2013-02-07,05:25:00,3.4340,3.4350,3.4330,3.4340,21
2013-02-07,05:30:00,3.4340,3.4410,3.4340,3.4410,76
2013-02-07,05:35:00,3.4400,3.4410,3.4180,3.4370,35
2013-02-07,05:40:00,3.4360,3.4360,3.4310,3.4310,53
2013-02-07,05:45:00,3.4300,3.4320,3.4300,3.4320,10
2013-02-07,05:50:00,3.4340,3.4480,3.4340,3.4440,228
2013-02-07,05:55:00,3.4430,3.4460,3.4420,3.4430,63
2013-02-07,06:00:00,3.4430,3.4440,3.4430,3.4430,3
2013-02-07,06:05:00,3.4440,3.4440,3.4410,3.4410,9
2013-02-07,06:10:00,3.4420,3.4420,3.4390,3.4420,28
2013-02-07,07:00:00,3.4390,3.4450,3.4390,3.4400,29
2013-02-07,07:05:00,3.4410,3.4420,3.4300,3.4330,81
2013-02-07,07:10:00,3.4310,3.4370,3.4270,3.4320,87
2013-02-07,07:15:00,3.4340,3.4390,3.4290,3.4320,49
2013-02-07,07:20:00,3.4310,3.4370,3.4310,3.4370,13
2013-02-07,07:25:00,3.4320,3.4360,3.4320,3.4360,8
2013-02-07,07:35:00,3.4320,3.4320,3.4310,3.4310,3
2013-02-07,07:40:00,3.4310,3.4340,3.4310,3.4340,10
2013-02-07,08:05:00,3.4350,3.4350,3.4320,3.4330,9
2013-02-07,08:10:00,3.4300,3.4300,3.4300,3.4300,1
2013-02-07,08:25:00,3.4300,3.4300,3.4260,3.4270,12
2013-02-07,08:30:00,3.4300,3.4300,3.4300,3.4300,2
2013-02-07,08:35:00,3.4300,3.4330,3.4300,3.4330,10
2013-02-07,08:40:00,3.4270,3.4300,3.4260,3.4300,12
2013-02-07,08:45:00,3.4320,3.4320,3.4300,3.4300,12
2013-02-07,08:50:00,3.4300,3.4300,3.4300,3.4300,2
2013-02-07,08:55:00,3.4310,3.4310,3.4310,3.4310,2
2013-02-07,09:00:00,3.4310,3.4330,3.4310,3.4330,16
2013-02-07,09:05:00,3.4300,3.4300,3.4300,3.4300,2
2013-02-07,09:10:00,3.4300,3.4350,3.4300,3.4350,4
2013-02-07,09:15:00,3.4360,3.4360,3.4360,3.4360,2
2013-02-07,09:20:00,3.4370,3.4430,3.4370,3.4430,16
2013-02-07,09:25:00,3.4430,3.4430,3.4420,3.4430,14
2013-02-07,09:30:00,3.4410,3.4410,3.4330,3.4330,19
2013-02-07,09:35:00,3.4330,3.4360,3.4330,3.4360,13
2013-02-07,09:40:00,3.4360,3.4400,3.4360,3.4400,32
2013-02-07,09:45:00,3.4390,3.4400,3.4360,3.4360,14
2013-02-07,09:50:00,3.4340,3.4340,3.4340,3.4340,3
2013-02-07,09:55:00,3.4320,3.4320,3.4310,3.4310,5
2013-02-07,10:00:00,3.4310,3.4310,3.4310,3.4310,2
2013-02-07,10:15:00,3.4320,3.4320,3.4320,3.4320,2
2013-02-07,10:20:00,3.4320,3.4360,3.4320,3.4360,4
2013-02-07,10:30:00,3.4360,3.4360,3.4360,3.4360,1
2013-02-07,10:40:00,3.4320,3.4320,3.4320,3.4320,1
2013-02-07,10:50:00,3.4340,3.4340,3.4320,3.4320,3
2013-02-07,10:55:00,3.4310,3.4320,3.4310,3.4320,2
2013-02-07,11:20:00,3.4340,3.4340,3.4340,3.4340,2
2013-02-07,11:30:00,3.4340,3.4340,3.4340,3.4340,1
2013-02-07,11:40:00,3.4350,3.4410,3.4350,3.4410,15
2013-02-07,11:45:00,3.4420,3.4430,3.4420,3.4430,4
2013-02-07,11:50:00,3.4360,3.4430,3.4360,3.4410,4
2013-02-07,11:55:00,3.4410,3.4430,3.4400,3.4400,10
2013-02-07,12:05:00,3.4390,3.4420,3.4390,3.4420,12
2013-02-07,12:10:00,3.4420,3.4430,3.4420,3.4420,5
2013-02-07,12:15:00,3.4420,3.4420,3.4420,3.4420,3
2013-02-07,12:20:00,3.4420,3.4420,3.4410,3.4410,7
2013-02-07,12:25:00,3.4390,3.4390,3.4380,3.4380,2
2013-02-07,12:30:00,3.4400,3.4400,3.4320,3.4330,11
2013-02-07,12:40:00,3.4340,3.4340,3.4340,3.4340,3
2013-02-07,12:45:00,3.4320,3.4320,3.4320,3.4320,4
2013-02-07,12:50:00,3.4320,3.4350,3.4310,3.4320,10
2013-02-07,12:55:00,3.4320,3.4320,3.4320,3.4320,1
2013-02-07,13:10:00,3.4360,3.4360,3.4330,3.4340,14
2013-02-07,13:15:00,3.4330,3.4330,3.4310,3.4320,10
2013-02-07,13:20:00,3.4310,3.4370,3.4310,3.4370,34
2013-02-07,13:25:00,3.4350,3.4350,3.4330,3.4340,8
2013-02-07,13:30:00,3.4330,3.4330,3.4330,3.4330,6
2013-02-07,13:35:00,3.4330,3.4340,3.4320,3.4330,37
2013-02-07,13:40:00,3.4330,3.4380,3.4310,3.4380,45
2013-02-07,13:45:00,3.4370,3.4440,3.4360,3.4430,85
2013-02-07,13:50:00,3.4440,3.4470,3.4410,3.4460,119
2013-02-07,13:55:00,3.4460,3.4460,3.4430,3.4440,24
2013-02-07,14:00:00,3.4450,3.4450,3.4430,3.4440,21
2013-02-07,14:05:00,3.4450,3.4490,3.4450,3.4460,53
2013-02-07,14:10:00,3.4490,3.4490,3.4440,3.4450,27
2013-02-07,14:15:00,3.4460,3.4460,3.4450,3.4450,7
2013-02-07,14:20:00,3.4480,3.4480,3.4440,3.4440,7
2013-02-07,14:25:00,3.4460,3.4460,3.4460,3.4460,1
2013-02-07,14:30:00,3.4470,3.4490,3.4450,3.4460,47
2013-02-07,14:35:00,3.4470,3.4470,3.4470,3.4470,1
2013-02-07,14:40:00,3.4470,3.4480,3.4450,3.4450,15
2013-02-07,14:45:00,3.4460,3.4460,3.4450,3.4450,5
2013-02-07,14:50:00,3.4460,3.4460,3.4430,3.4450,29
2013-02-07,14:55:00,3.4440,3.4450,3.4430,3.4450,5
2013-02-07,15:00:00,3.4450,3.4450,3.4390,3.4410,16
2013-02-07,15:05:00,3.4430,3.4430,3.4430,3.4430,13
2013-02-07,15:10:00,3.4430,3.4430,3.4390,3.4400,12
2013-02-07,15:15:00,3.4390,3.4400,3.4380,3.4400,27
2013-02-07,15:20:00,3.4410,3.4410,3.4410,3.4410,7
2013-02-07,15:25:00,3.4410,3.4410,3.4370,3.4370,12
2013-02-07,15:30:00,3.4370,3.4370,3.4330,3.4370,52
2013-02-07,15:35:00,3.4360,3.4360,3.4270,3.4300,157
2013-02-07,15:40:00,3.4300,3.4390,3.4270,3.4360,175
2013-02-07,15:45:00,3.4360,3.4370,3.4310,3.4370,142
2013-02-07,15:50:00,3.4360,3.4370,3.4330,3.4360,67
2013-02-07,15:55:00,3.4360,3.4380,3.4350,3.4380,65
2013-02-07,16:00:00,3.4380,3.4380,3.4330,3.4360,105
2013-02-07,16:05:00,3.4370,3.4390,3.4330,3.4370,192
2013-02-07,16:10:00,3.4370,3.4400,3.4340,3.4380,96
2013-02-07,16:15:00,3.4380,3.4390,3.4320,3.4380,82
2013-02-07,16:20:00,3.4370,3.4410,3.4350,3.4400,61
2013-02-07,16:25:00,3.4380,3.4390,3.4360,3.4390,89
2013-02-07,16:30:00,3.4380,3.4400,3.4350,3.4370,79
2013-02-07,16:35:00,3.4360,3.4380,3.4330,3.4380,164
2013-02-07,16:40:00,3.4380,3.4390,3.4280,3.4300,215
2013-02-07,16:45:00,3.4310,3.4360,3.4290,3.4360,149
2013-02-07,16:50:00,3.4330,3.4350,3.4300,3.4350,85
2013-02-07,16:55:00,3.4350,3.4350,3.4300,3.4320,33
2013-02-07,17:00:00,3.4330,3.4360,3.4310,3.4330,86
2013-02-07,17:05:00,3.4330,3.4350,3.4320,3.4320,131
2013-02-07,17:10:00,3.4320,3.4350,3.4310,3.4330,98
2013-02-07,17:15:00,3.4330,3.4370,3.4320,3.4330,63
2013-02-07,17:20:00,3.4340,3.4350,3.4270,3.4290,107
2013-02-07,17:25:00,3.4290,3.4340,3.4290,3.4310,50
2013-02-07,17:30:00,3.4320,3.4340,3.4300,3.4310,89
2013-02-07,17:35:00,3.4320,3.4330,3.4300,3.4310,25
2013-02-07,17:40:00,3.4300,3.4320,3.4300,3.4320,2
2013-02-07,17:45:00,3.4310,3.4320,3.4300,3.4320,8
2013-02-07,17:50:00,3.4320,3.4320,3.4320,3.4320,2
2013-02-07,17:55:00,3.4330,3.4330,3.4290,3.4300,72
2013-02-07,18:00:00,3.4310,3.4310,3.4300,3.4300,6
2013-02-07,18:05:00,3.4320,3.4320,3.4290,3.4290,16
2013-02-07,18:10:00,3.4310,3.4380,3.4310,3.4380,16
2013-02-07,18:15:00,3.4390,3.4390,3.4340,3.4350,60
2013-02-07,18:20:00,3.4350,3.4360,3.4350,3.4360,6
2013-02-07,18:25:00,3.4370,3.4370,3.4340,3.4340,11
2013-02-07,18:30:00,3.4350,3.4360,3.4350,3.4360,4
2013-02-07,18:35:00,3.4360,3.4470,3.4350,3.4470,170
2013-02-07,18:40:00,3.4480,3.4490,3.4430,3.4430,48
2013-02-07,18:45:00,3.4430,3.4450,3.4410,3.4430,34
2013-02-07,18:50:00,3.4430,3.4430,3.4410,3.4420,36
2013-02-07,18:55:00,3.4410,3.4410,3.4410,3.4410,7
2013-02-07,19:00:00,3.4410,3.4430,3.4390,3.4420,69
2013-02-07,19:05:00,3.4410,3.4440,3.4410,3.4420,28
2013-02-07,19:10:00,3.4410,3.4420,3.4380,3.4380,14
2013-02-07,19:15:00,3.4400,3.4410,3.4390,3.4390,16
2013-02-07,19:20:00,3.4400,3.4420,3.4380,3.4420,69
2013-02-07,19:25:00,3.4420,3.4470,3.4420,3.4460,182
2013-02-07,19:30:00,3.4450,3.4470,3.4450,3.4460,41
2013-02-07,19:35:00,3.4450,3.4450,3.4430,3.4430,9
2013-02-07,19:40:00,3.4440,3.4490,3.4440,3.4480,45
2013-02-07,19:45:00,3.4480,3.4500,3.4480,3.4490,104
2013-02-07,19:50:00,3.4500,3.4530,3.4490,3.4510,166
2013-02-07,19:55:00,3.4510,3.4520,3.4500,3.4510,8
2013-02-07,20:00:00,3.4500,3.4520,3.4390,3.4430,170
2013-02-07,20:05:00,3.4440,3.4440,3.4410,3.4410,25
2013-02-07,20:10:00,3.4410,3.4430,3.4390,3.4390,15
2013-02-07,20:15:00,3.4410,3.4430,3.4380,3.4420,54
2013-02-07,20:20:00,3.4420,3.4420,3.4350,3.4350,117
2013-02-07,20:25:00,3.4360,3.4410,3.4340,3.4390,156
2013-02-07,20:30:00,3.4390,3.4420,3.4360,3.4410,65
2013-02-07,20:35:00,3.4410,3.4430,3.4400,3.4430,73
2013-02-07,20:40:00,3.4420,3.4420,3.4410,3.4420,15
2013-02-07,20:45:00,3.4400,3.4400,3.4390,3.4390,12
2013-02-07,20:50:00,3.4400,3.4420,3.4380,3.4410,219
2013-02-07,20:55:00,3.4400,3.4450,3.4380,3.4430,79
2013-02-07,21:00:00,3.4440,3.4500,3.4400,3.4420,270
2013-02-07,21:05:00,3.4420,3.4420,3.4390,3.4400,97
2013-02-07,21:10:00,3.4400,3.4440,3.4390,3.4430,151
2013-02-07,21:15:00,3.4440,3.4440,3.4380,3.4400,103
2013-02-07,21:20:00,3.4400,3.4460,3.4390,3.4430,270
2013-02-07,21:25:00,3.4440,3.4440,3.4370,3.4400,202
2013-02-07,21:30:00,3.4410,3.4430,3.4340,3.4350,435
2013-02-07,21:35:00,3.4350,3.4400,3.4320,3.4330,273
2013-02-07,21:40:00,3.4330,3.4390,3.4290,3.4290,406
2013-02-07,21:45:00,3.4300,3.4300,3.4210,3.4240,809
2013-02-07,21:50:00,3.4250,3.4270,3.4220,3.4240,287
2013-02-07,21:55:00,3.4250,3.4250,3.4050,3.4060,1373
2013-02-07,22:00:00,3.4070,3.4110,3.4030,3.4100,1705
2013-02-07,22:05:00,3.4100,3.4140,3.4070,3.4120,845
2013-02-07,22:10:00,3.4130,3.4140,3.4100,3.4140,691
2013-02-07,22:15:00,3.4150,3.4150,3.4050,3.4110,1647
2013-02-07,22:20:00,3.4100,3.4190,3.4050,3.4160,858
2013-02-07,22:25:00,3.4170,3.4180,3.4110,3.4140,713
2013-02-07,22:30:00,3.4140,3.4280,3.4140,3.4270,1139
2013-02-07,22:35:00,3.4270,3.4280,3.4120,3.4130,2204
2013-02-07,22:40:00,3.4130,3.4210,3.4100,3.4180,2554
2013-02-07,22:45:00,3.4170,3.4190,3.4140,3.4160,243
2013-02-07,22:50:00,3.4160,3.4200,3.4150,3.4170,195
2013-02-07,22:55:00,3.4170,3.4230,3.4160,3.4210,359
2013-02-07,23:00:00,3.4220,3.4220,3.4130,3.4150,611
2013-02-07,23:05:00,3.4150,3.4190,3.4150,3.4190,248
2013-02-07,23:10:00,3.4190,3.4190,3.4150,3.4170,606
2013-02-07,23:15:00,3.4170,3.4170,3.4090,3.4150,1233
2013-02-07,23:20:00,3.4150,3.4160,3.4090,3.4130,552
2013-02-07,23:25:00,3.4130,3.4160,3.3620,3.3860,3277
2013-02-07,23:30:00,3.3840,3.3840,3.3410,3.3540,11888
2013-02-07,23:35:00,3.3540,3.3690,3.3470,3.3520,3841
2013-02-07,23:40:00,3.3520,3.3610,3.3470,3.3600,1606
2013-02-07,23:45:00,3.3600,3.3650,3.3560,3.3570,1443
2013-02-07,23:50:00,3.3580,3.3660,3.3570,3.3610,1161
2013-02-07,23:55:00,3.3600,3.3610,3.3520,3.3580,1474
2013-02-08,00:00:00,3.3570,3.3570,3.3350,3.3390,3368
2013-02-08,00:05:00,3.3390,3.3390,3.3280,3.3370,2421
2013-02-08,00:10:00,3.3370,3.3370,3.3280,3.3330,1480
2013-02-08,00:15:00,3.3330,3.3400,3.3280,3.3330,1420
2013-02-08,00:20:00,3.3330,3.3360,3.3270,3.3310,1648
2013-02-08,00:25:00,3.3310,3.3400,3.3290,3.3380,1404
2013-02-08,00:30:00,3.3380,3.3390,3.3290,3.3310,911
2013-02-08,00:35:00,3.3310,3.3310,3.3180,3.3240,3002
2013-02-08,00:40:00,3.3260,3.3300,3.3250,3.3300,1001
2013-02-08,00:45:00,3.3300,3.3370,3.3290,3.3360,792
2013-02-08,00:50:00,3.3350,3.3400,3.3340,3.3390,1163
2013-02-08,00:55:00,3.3390,3.3430,3.3350,3.3420,613
2013-02-08,01:00:00,3.3430,3.3450,3.3400,3.3410,513
2013-02-08,01:05:00,3.3410,3.3440,3.3340,3.3350,1059
2013-02-08,01:10:00,3.3340,3.3370,3.3300,3.3340,747
2013-02-08,01:15:00,3.3340,3.3340,3.3250,3.3310,675
2013-02-08,01:20:00,3.3310,3.3310,3.3240,3.3240,501
2013-02-08,01:25:00,3.3240,3.3360,3.3230,3.3290,1259
2013-02-08,01:30:00,3.3290,3.3350,3.3270,3.3340,707
2013-02-08,01:35:00,3.3340,3.3370,3.3310,3.3350,589
2013-02-08,01:40:00,3.3340,3.3360,3.3240,3.3270,824
2013-02-08,01:45:00,3.3260,3.3310,3.3210,3.3270,912
2013-02-08,01:50:00,3.3270,3.3270,3.3200,3.3250,719
2013-02-08,01:55:00,3.3260,3.3270,3.3230,3.3260,224
2013-02-08,02:00:00,3.3250,3.3260,3.3230,3.3250,253
2013-02-08,02:05:00,3.3250,3.3290,3.3210,3.3260,532
2013-02-08,02:10:00,3.3260,3.3280,3.3250,3.3260,282
2013-02-08,02:15:00,3.3250,3.3250,3.3200,3.3220,665
2013-02-08,02:20:00,3.3220,3.3230,3.3030,3.3080,3249
2013-02-08,02:25:00,3.3080,3.3140,3.3070,3.3110,1033
2013-02-08,02:30:00,3.3110,3.3110,3.3040,3.3070,940
2013-02-08,02:35:00,3.3060,3.3110,3.3010,3.3090,1498
2013-02-08,02:40:00,3.3090,3.3150,3.3080,3.3130,814
2013-02-08,02:45:00,3.3130,3.3150,3.3110,3.3140,657
2013-02-08,02:50:00,3.3130,3.3190,3.3120,3.3160,826
2013-02-08,02:55:00,3.3160,3.3190,3.3130,3.3150,668
2013-02-08,03:00:00,3.3150,3.3160,3.3120,3.3130,645
2013-02-08,03:05:00,3.3120,3.3160,3.3070,3.3090,640
2013-02-08,03:10:00,3.3090,3.3170,3.3080,3.3160,839
2013-02-08,03:15:00,3.3170,3.3170,3.3090,3.3090,1007
2013-02-08,03:20:00,3.3100,3.3100,3.2950,3.3000,3292
2013-02-08,03:25:00,3.3010,3.3030,3.2820,3.2860,7114
2013-02-08,03:30:00,3.2860,3.2950,3.2850,3.2940,1297
2013-02-08,03:35:00,3.2930,3.2950,3.2920,3.2930,407
2013-02-08,03:40:00,3.2930,3.2940,3.2880,3.2920,651
2013-02-08,03:45:00,3.2920,3.2950,3.2910,3.2950,470
2013-02-08,03:50:00,3.2950,3.2950,3.2920,3.2950,234
2013-02-08,03:55:00,3.2950,3.2950,3.2930,3.2930,245
2013-02-08,04:00:00,3.2940,3.2940,3.2920,3.2940,68
2013-02-08,04:05:00,3.2930,3.2940,3.2910,3.2940,209
2013-02-08,04:10:00,3.2940,3.2940,3.2910,3.2910,136
2013-02-08,04:15:00,3.2920,3.2920,3.2870,3.2900,357
2013-02-08,04:20:00,3.2920,3.2930,3.2880,3.2890,338
2013-02-08,04:25:00,3.2890,3.2920,3.2860,3.2910,232
2013-02-08,04:30:00,3.2920,3.2930,3.2870,3.2890,400
2013-02-08,04:35:00,3.2890,3.2920,3.2890,3.2910,229
2013-02-08,04:40:00,3.2920,3.2930,3.2910,3.2920,346
2013-02-08,04:45:00,3.2920,3.2950,3.2920,3.2950,98
2013-02-08,04:50:00,3.2950,3.2950,3.2940,3.2950,147
2013-02-08,04:55:00,3.2950,3.2980,3.2940,3.2970,302
2013-02-08,05:00:00,3.2970,3.2980,3.2930,3.2960,230
2013-02-08,05:05:00,3.2960,3.2980,3.2960,3.2970,38
2013-02-08,05:10:00,3.2970,3.2980,3.2960,3.2970,102
2013-02-08,05:15:00,3.2960,3.2960,3.2880,3.2900,240
2013-02-08,05:20:00,3.2910,3.2930,3.2900,3.2920,21
2013-02-08,05:25:00,3.2920,3.2920,3.2890,3.2900,50
2013-02-08,05:30:00,3.2890,3.2900,3.2850,3.2870,44
2013-02-08,05:35:00,3.2870,3.2870,3.2870,3.2870,16
2013-02-08,05:40:00,3.2880,3.2900,3.2870,3.2880,38
2013-02-08,05:45:00,3.2890,3.2890,3.2870,3.2880,24
2013-02-08,05:50:00,3.2880,3.2890,3.2860,3.2870,60
2013-02-08,05:55:00,3.2860,3.2870,3.2850,3.2850,109
2013-02-08,06:00:00,3.2870,3.2940,3.2870,3.2940,282
2013-02-08,06:05:00,3.2930,3.2940,3.2880,3.2920,117
2013-02-08,06:10:00,3.2930,3.2970,3.2880,3.2880,108
2013-02-08,07:00:00,3.2950,3.2970,3.2940,3.2970,26
2013-02-08,07:05:00,3.2960,3.2980,3.2920,3.2960,46
2013-02-08,07:10:00,3.2910,3.2950,3.2900,3.2920,40
2013-02-08,07:15:00,3.2900,3.2920,3.2900,3.2920,4
2013-02-08,07:20:00,3.2920,3.2930,3.2900,3.2900,6
2013-02-08,07:25:00,3.2900,3.2910,3.2850,3.2900,67
2013-02-08,07:30:00,3.2910,3.2930,3.2880,3.2930,21
2013-02-08,07:35:00,3.2890,3.2960,3.2880,3.2930,43
2013-02-08,07:40:00,3.2940,3.2940,3.2890,3.2920,12
2013-02-08,07:45:00,3.2930,3.2950,3.2900,3.2930,26
2013-02-08,07:50:00,3.2930,3.2960,3.2890,3.2940,53
2013-02-08,07:55:00,3.2940,3.2970,3.2930,3.2960,15
2013-02-08,08:00:00,3.2960,3.2960,3.2920,3.2920,5
2013-02-08,08:05:00,3.2960,3.2960,3.2920,3.2920,4
2013-02-08,08:10:00,3.2970,3.2970,3.2920,3.2920,2
2013-02-08,08:20:00,3.2940,3.2960,3.2910,3.2940,10
2013-02-08,08:25:00,3.2940,3.2940,3.2940,3.2940,2
2013-02-08,08:35:00,3.2940,3.2940,3.2940,3.2940,1
2013-02-08,08:40:00,3.2910,3.2930,3.2900,3.2930,6
2013-02-08,08:45:00,3.2940,3.2980,3.2940,3.2980,60
2013-02-08,08:50:00,3.2930,3.2940,3.2930,3.2940,17
2013-02-08,08:55:00,3.2950,3.2950,3.2950,3.2950,1
2013-02-08,09:00:00,3.2970,3.2980,3.2970,3.2980,6
2013-02-08,09:10:00,3.2960,3.2960,3.2960,3.2960,1
2013-02-08,09:15:00,3.2980,3.2990,3.2950,3.2970,38
2013-02-08,09:35:00,3.2960,3.2970,3.2960,3.2970,2
2013-02-08,09:40:00,3.2990,3.2990,3.2930,3.2930,18
2013-02-08,09:55:00,3.2950,3.2950,3.2950,3.2950,2
2013-02-08,10:00:00,3.2930,3.2930,3.2930,3.2930,1
2013-02-08,10:05:00,3.2930,3.2930,3.2930,3.2930,1
2013-02-08,10:15:00,3.2930,3.2930,3.2870,3.2900,50
2013-02-08,10:30:00,3.2900,3.2930,3.2900,3.2930,5
2013-02-08,10:50:00,3.2950,3.2960,3.2920,3.2920,3
2013-02-08,10:55:00,3.2960,3.2960,3.2960,3.2960,2
2013-02-08,11:05:00,3.2960,3.2960,3.2920,3.2920,3
2013-02-08,11:15:00,3.2920,3.2920,3.2900,3.2900,3
2013-02-08,11:20:00,3.2890,3.2960,3.2890,3.2960,9
2013-02-08,11:25:00,3.2940,3.2950,3.2940,3.2950,4
2013-02-08,11:30:00,3.2940,3.2940,3.2940,3.2940,1
2013-02-08,11:35:00,3.2930,3.2930,3.2920,3.2920,5
2013-02-08,11:45:00,3.2890,3.2900,3.2890,3.2890,8
2013-02-08,11:50:00,3.2880,3.2880,3.2880,3.2880,2
2013-02-08,11:55:00,3.2900,3.2900,3.2890,3.2890,4
2013-02-08,12:00:00,3.2900,3.2900,3.2900,3.2900,4
2013-02-08,12:05:00,3.2890,3.2900,3.2890,3.2900,6
2013-02-08,12:10:00,3.2890,3.2900,3.2880,3.2880,12
2013-02-08,12:15:00,3.2890,3.2890,3.2890,3.2890,1
2013-02-08,12:20:00,3.2890,3.2890,3.2880,3.2880,5
2013-02-08,12:25:00,3.2880,3.2880,3.2880,3.2880,1
2013-02-08,12:30:00,3.2880,3.2910,3.2850,3.2890,35
2013-02-08,12:35:00,3.2870,3.2870,3.2850,3.2870,71
2013-02-08,12:40:00,3.2870,3.2870,3.2850,3.2870,13
2013-02-08,12:45:00,3.2880,3.2880,3.2840,3.2850,43
2013-02-08,12:50:00,3.2860,3.2860,3.2830,3.2830,17
2013-02-08,12:55:00,3.2850,3.2860,3.2840,3.2840,25
2013-02-08,13:00:00,3.2840,3.2870,3.2840,3.2870,13
2013-02-08,13:05:00,3.2880,3.2880,3.2870,3.2870,12
2013-02-08,13:10:00,3.2870,3.2880,3.2860,3.2860,7
2013-02-08,13:15:00,3.2860,3.2860,3.2850,3.2850,3
2013-02-08,13:20:00,3.2870,3.2870,3.2870,3.2870,3
2013-02-08,13:25:00,3.2870,3.2870,3.2870,3.2870,2
2013-02-08,13:30:00,3.2880,3.2880,3.2870,3.2870,7
2013-02-08,13:35:00,3.2870,3.2870,3.2860,3.2860,6
2013-02-08,13:40:00,3.2870,3.2870,3.2800,3.2820,93
2013-02-08,13:45:00,3.2820,3.2820,3.2810,3.2810,10
2013-02-08,13:50:00,3.2800,3.2830,3.2800,3.2810,10
2013-02-08,14:00:00,3.2810,3.2810,3.2720,3.2740,169
2013-02-08,14:05:00,3.2760,3.2760,3.2710,3.2710,55
2013-02-08,14:10:00,3.2710,3.2730,3.2700,3.2720,61
2013-02-08,14:15:00,3.2710,3.2730,3.2710,3.2730,10
2013-02-08,14:20:00,3.2720,3.2760,3.2720,3.2730,20
2013-02-08,14:25:00,3.2760,3.2760,3.2740,3.2760,15
2013-02-08,14:30:00,3.2760,3.2760,3.2750,3.2750,18
2013-02-08,14:35:00,3.2740,3.2740,3.2710,3.2710,21
2013-02-08,14:40:00,3.2720,3.2730,3.2720,3.2730,8
2013-02-08,14:45:00,3.2740,3.2740,3.2720,3.2730,8
2013-02-08,14:50:00,3.2710,3.2740,3.2710,3.2740,9
2013-02-08,14:55:00,3.2740,3.2750,3.2720,3.2730,5
2013-02-08,15:00:00,3.2720,3.2740,3.2710,3.2710,23
2013-02-08,15:05:00,3.2720,3.2740,3.2700,3.2730,29
2013-02-08,15:10:00,3.2720,3.2740,3.2710,3.2720,17
2013-02-08,15:15:00,3.2730,3.2730,3.2710,3.2710,5
2013-02-08,15:20:00,3.2720,3.2730,3.2700,3.2720,18
2013-02-08,15:25:00,3.2720,3.2720,3.2720,3.2720,2
2013-02-08,15:30:00,3.2730,3.2740,3.2730,3.2730,23
2013-02-08,15:35:00,3.2730,3.2750,3.2720,3.2730,30
2013-02-08,15:40:00,3.2730,3.2740,3.2730,3.2730,18
2013-02-08,15:45:00,3.2720,3.2770,3.2720,3.2770,10
2013-02-08,15:50:00,3.2760,3.2780,3.2760,3.2760,50
2013-02-08,15:55:00,3.2760,3.2780,3.2750,3.2760,41
2013-02-08,16:00:00,3.2760,3.2780,3.2750,3.2760,38
2013-02-08,16:05:00,3.2790,3.2850,3.2780,3.2840,91
2013-02-08,16:10:00,3.2840,3.2870,3.2820,3.2840,199
2013-02-08,16:15:00,3.2850,3.2870,3.2820,3.2820,126
2013-02-08,16:20:00,3.2830,3.2840,3.2810,3.2830,81
2013-02-08,16:25:00,3.2840,3.2860,3.2820,3.2830,111
2013-02-08,16:30:00,3.2820,3.2840,3.2820,3.2820,32
2013-02-08,16:35:00,3.2830,3.2840,3.2790,3.2820,126
2013-02-08,16:40:00,3.2810,3.2810,3.2780,3.2780,34
2013-02-08,16:45:00,3.2770,3.2800,3.2720,3.2740,85
2013-02-08,16:50:00,3.2740,3.2770,3.2740,3.2760,24
2013-02-08,16:55:00,3.2760,3.2760,3.2720,3.2760,53
2013-02-08,17:00:00,3.2750,3.2780,3.2750,3.2760,28
2013-02-08,17:05:00,3.2770,3.2770,3.2750,3.2770,12
2013-02-08,17:10:00,3.2770,3.2810,3.2770,3.2810,68
2013-02-08,17:15:00,3.2800,3.2800,3.2770,3.2780,57
2013-02-08,17:20:00,3.2780,3.2780,3.2780,3.2780,3
2013-02-08,17:25:00,3.2780,3.2780,3.2780,3.2780,9
2013-02-08,17:30:00,3.2800,3.2810,3.2790,3.2790,7
2013-02-08,17:35:00,3.2790,3.2800,3.2790,3.2800,3
2013-02-08,17:40:00,3.2780,3.2800,3.2780,3.2800,2
2013-02-08,17:45:00,3.2790,3.2790,3.2790,3.2790,2
2013-02-08,17:50:00,3.2800,3.2800,3.2780,3.2780,7
2013-02-08,17:55:00,3.2790,3.2800,3.2790,3.2800,3
2013-02-08,18:00:00,3.2810,3.2890,3.2800,3.2870,64
2013-02-08,18:05:00,3.2870,3.2880,3.2850,3.2860,44
2013-02-08,18:10:00,3.2860,3.2860,3.2800,3.2810,36
2013-02-08,18:15:00,3.2810,3.2830,3.2800,3.2830,21
2013-02-08,18:20:00,3.2810,3.2820,3.2780,3.2780,56
2013-02-08,18:25:00,3.2780,3.2820,3.2780,3.2820,15
2013-02-08,18:30:00,3.2830,3.2840,3.2800,3.2810,81
2013-02-08,18:35:00,3.2830,3.2880,3.2830,3.2870,25
2013-02-08,18:40:00,3.2870,3.2870,3.2800,3.2810,78
2013-02-08,18:45:00,3.2810,3.2820,3.2800,3.2820,27
2013-02-08,18:50:00,3.2820,3.2830,3.2810,3.2810,23
2013-02-08,18:55:00,3.2830,3.2840,3.2830,3.2840,4
2013-02-08,19:00:00,3.2850,3.2850,3.2820,3.2830,14
2013-02-08,19:05:00,3.2830,3.2930,3.2810,3.2930,95
2013-02-08,19:10:00,3.2910,3.2950,3.2910,3.2920,73
2013-02-08,19:15:00,3.2920,3.2940,3.2900,3.2920,25
2013-02-08,19:20:00,3.2920,3.2920,3.2820,3.2840,175
2013-02-08,19:25:00,3.2830,3.2830,3.2770,3.2790,195
2013-02-08,19:30:00,3.2780,3.2780,3.2720,3.2770,118
2013-02-08,19:35:00,3.2760,3.2810,3.2750,3.2780,183
2013-02-08,19:40:00,3.2800,3.2830,3.2800,3.2810,73
2013-02-08,19:45:00,3.2810,3.2830,3.2810,3.2830,14
2013-02-08,19:50:00,3.2840,3.2880,3.2840,3.2870,85
2013-02-08,19:55:00,3.2890,3.2900,3.2860,3.2890,65
2013-02-08,20:00:00,3.2890,3.2900,3.2850,3.2880,69
2013-02-08,20:05:00,3.2890,3.2890,3.2850,3.2850,8
2013-02-08,20:10:00,3.2860,3.2860,3.2840,3.2840,12
2013-02-08,20:15:00,3.2870,3.2880,3.2840,3.2860,13
2013-02-08,20:20:00,3.2870,3.2900,3.2860,3.2900,108
2013-02-08,20:25:00,3.2900,3.3020,3.2890,3.2980,542
2013-02-08,20:30:00,3.2970,3.3040,3.2960,3.3030,248
2013-02-08,20:35:00,3.3040,3.3040,3.2960,3.3000,125
2013-02-08,20:40:00,3.3000,3.3000,3.2930,3.2970,152
2013-02-08,20:45:00,3.2990,3.3010,3.2970,3.2990,103
2013-02-08,20:50:00,3.2980,3.3000,3.2900,3.2910,147
2013-02-08,20:55:00,3.2900,3.2970,3.2880,3.2900,238
2013-02-08,21:00:00,3.2900,3.2940,3.2860,3.2940,251
2013-02-08,21:05:00,3.2940,3.2990,3.2940,3.2990,168
2013-02-08,21:10:00,3.2990,3.3090,3.2980,3.3080,636
2013-02-08,21:15:00,3.3080,3.3120,3.3050,3.3110,451
2013-02-08,21:20:00,3.3100,3.3120,3.3040,3.3070,525
2013-02-08,21:25:00,3.3080,3.3110,3.3030,3.3050,393
2013-02-08,21:30:00,3.3050,3.3080,3.3020,3.3060,433
2013-02-08,21:35:00,3.3060,3.3090,3.3040,3.3070,426
2013-02-08,21:40:00,3.3070,3.3100,3.3040,3.3090,235
2013-02-08,21:45:00,3.3090,3.3130,3.3080,3.3110,450
2013-02-08,21:50:00,3.3120,3.3120,3.3080,3.3100,220
2013-02-08,21:55:00,3.3110,3.3130,3.3080,3.3130,533
2013-02-08,22:00:00,3.3130,3.3140,3.2970,3.3010,1628
2013-02-08,22:05:00,3.3000,3.3050,3.2960,3.3040,1315
2013-02-08,22:10:00,3.3030,3.3050,3.2890,3.2950,1027
2013-02-08,22:15:00,3.2950,3.3000,3.2900,3.2920,802
2013-02-08,22:20:00,3.2930,3.2960,3.2870,3.2940,884
2013-02-08,22:25:00,3.2940,3.3090,3.2940,3.3070,1099
2013-02-08,22:30:00,3.3070,3.3170,3.3060,3.3140,1205
2013-02-08,22:35:00,3.3140,3.3230,3.3140,3.3170,1299
2013-02-08,22:40:00,3.3170,3.3200,3.3110,3.3190,1073
2013-02-08,22:45:00,3.3190,3.3250,3.3170,3.3220,1401
2013-02-08,22:50:00,3.3220,3.3220,3.3090,3.3100,1041
2013-02-08,22:55:00,3.3090,3.3150,3.3080,3.3150,528
2013-02-08,23:00:00,3.3140,3.3160,3.3090,3.3090,399
2013-02-08,23:05:00,3.3090,3.3140,3.3090,3.3140,315
2013-02-08,23:10:00,3.3130,3.3140,3.3090,3.3130,243
2013-02-08,23:15:00,3.3130,3.3150,3.3090,3.3090,312
2013-02-08,23:20:00,3.3090,3.3120,3.3080,3.3100,467
2013-02-08,23:25:00,3.3100,3.3120,3.3080,3.3100,318
2013-02-08,23:30:00,3.3110,3.3200,3.3100,3.3190,1157
2013-02-08,23:35:00,3.3190,3.3270,3.3180,3.3210,1162
2013-02-08,23:40:00,3.3220,3.3250,3.3200,3.3210,674
2013-02-08,23:45:00,3.3210,3.3210,3.3150,3.3160,776
2013-02-08,23:50:00,3.3160,3.3160,3.3080,3.3140,834
2013-02-08,23:55:00,3.3130,3.3140,3.3050,3.3060,461
2013-02-09,00:00:00,3.3070,3.3080,3.2890,3.2920,2183
2013-02-09,00:05:00,3.2910,3.3000,3.2890,3.2980,624
2013-02-09,00:10:00,3.2980,3.3020,3.2940,3.3020,675
2013-02-09,00:15:00,3.3010,3.3050,3.2970,3.3040,589
2013-02-09,00:20:00,3.3040,3.3060,3.2990,3.2990,668
2013-02-09,00:25:00,3.2990,3.3010,3.2830,3.2870,1592
2013-02-09,00:30:00,3.2860,3.2960,3.2860,3.2920,823
2013-02-09,00:35:00,3.2920,3.3000,3.2840,3.2840,1303
2013-02-09,00:40:00,3.2840,3.2930,3.2800,3.2920,1182
2013-02-09,00:45:00,3.2930,3.2930,3.2850,3.2890,445
2013-02-09,00:50:00,3.2900,3.2920,3.2860,3.2870,283
2013-02-09,00:55:00,3.2860,3.2860,3.2810,3.2820,521
2013-02-09,01:00:00,3.2820,3.2860,3.2810,3.2830,342
2013-02-09,01:05:00,3.2840,3.2840,3.2800,3.2800,368
2013-02-09,01:10:00,3.2810,3.2840,3.2810,3.2840,433
2013-02-09,01:15:00,3.2830,3.2860,3.2810,3.2840,288
2013-02-09,01:20:00,3.2830,3.2830,3.2680,3.2710,1938
2013-02-09,01:25:00,3.2710,3.2750,3.2640,3.2660,1304
2013-02-09,01:30:00,3.2650,3.2740,3.2610,3.2700,1621
2013-02-09,01:35:00,3.2700,3.2780,3.2680,3.2740,998
2013-02-09,01:40:00,3.2740,3.2800,3.2730,3.2790,466
2013-02-09,01:45:00,3.2790,3.2900,3.2790,3.2890,1211
2013-02-09,01:50:00,3.2890,3.2890,3.2780,3.2800,480
2013-02-09,01:55:00,3.2800,3.2840,3.2790,3.2810,214
2013-02-09,02:00:00,3.2810,3.2860,3.2790,3.2810,644
2013-02-09,02:05:00,3.2800,3.2820,3.2740,3.2740,509
2013-02-09,02:10:00,3.2740,3.2750,3.2730,3.2740,354
2013-02-09,02:15:00,3.2750,3.2800,3.2730,3.2780,382
2013-02-09,02:20:00,3.2780,3.2860,3.2780,3.2830,524
2013-02-09,02:25:00,3.2830,3.2940,3.2830,3.2890,735
2013-02-09,02:30:00,3.2880,3.2980,3.2860,3.2960,588
2013-02-09,02:35:00,3.2960,3.2960,3.2890,3.2920,312
2013-02-09,02:40:00,3.2930,3.2950,3.2890,3.2950,346
2013-02-09,02:45:00,3.2940,3.2950,3.2870,3.2880,334
2013-02-09,02:50:00,3.2870,3.2900,3.2860,3.2870,203
2013-02-09,02:55:00,3.2860,3.2860,3.2790,3.2830,555
2013-02-09,03:00:00,3.2820,3.2840,3.2780,3.2780,381
2013-02-09,03:05:00,3.2790,3.2830,3.2780,3.2790,295
2013-02-09,03:10:00,3.2790,3.2790,3.2720,3.2730,979
2013-02-09,03:15:00,3.2730,3.2750,3.2720,3.2730,544
2013-02-09,03:20:00,3.2740,3.2780,3.2730,3.2760,423
2013-02-09,03:25:00,3.2760,3.2780,3.2710,3.2720,2536
2013-02-09,03:30:00,3.2730,3.2770,3.2720,3.2740,834
2013-02-09,03:35:00,3.2730,3.2750,3.2730,3.2730,458
2013-02-09,03:40:00,3.2740,3.2750,3.2740,3.2740,61
2013-02-09,03:45:00,3.2740,3.2750,3.2740,3.2750,68
2013-02-09,03:50:00,3.2740,3.2750,3.2730,3.2740,326
2013-02-09,03:55:00,3.2740,3.2750,3.2730,3.2740,82
2013-02-09,04:00:00,3.2740,3.2770,3.2730,3.2760,161
2013-02-09,04:05:00,3.2760,3.2760,3.2740,3.2740,55
2013-02-09,04:10:00,3.2750,3.2760,3.2740,3.2740,67
2013-02-09,04:15:00,3.2750,3.2750,3.2730,3.2730,104
2013-02-09,04:20:00,3.2730,3.2740,3.2720,3.2720,162
2013-02-09,04:25:00,3.2720,3.2730,3.2700,3.2710,82
2013-02-09,04:30:00,3.2700,3.2710,3.2650,3.2650,305
2013-02-09,04:35:00,3.2650,3.2670,3.2610,3.2670,478
2013-02-09,04:40:00,3.2660,3.2660,3.2610,3.2630,349
2013-02-09,04:45:00,3.2620,3.2650,3.2620,3.2620,67
2013-02-09,04:50:00,3.2620,3.2650,3.2560,3.2630,647
2013-02-09,04:55:00,3.2630,3.2650,3.2610,3.2620,241
2013-02-09,05:00:00,3.2620,3.2630,3.2610,3.2620,47
2013-02-09,05:05:00,3.2610,3.2610,3.2560,3.2580,77
2013-02-09,05:10:00,3.2580,3.2620,3.2580,3.2620,33
2013-02-09,05:15:00,3.2610,3.2620,3.2610,3.2620,16
2013-02-09,05:20:00,3.2600,3.2620,3.2590,3.2610,31
2013-02-09,05:25:00,3.2600,3.2640,3.2600,3.2630,40
2013-02-09,05:30:00,3.2640,3.2720,3.2640,3.2650,76
2013-02-09,05:35:00,3.2650,3.2660,3.2650,3.2650,58
2013-02-09,05:40:00,3.2650,3.2650,3.2640,3.2640,17
2013-02-09,05:45:00,3.2640,3.2660,3.2640,3.2660,12
2013-02-09,05:50:00,3.2650,3.2660,3.2640,3.2660,9
2013-02-09,05:55:00,3.2660,3.2660,3.2660,3.2660,5
2013-02-09,06:00:00,3.2650,3.2660,3.2640,3.2640,21
2013-02-09,06:05:00,3.2640,3.2650,3.2630,3.2630,6
2013-02-09,06:10:00,3.2630,3.2650,3.2630,3.2630,35
2013-02-11,07:00:00,3.2600,3.2660,3.2450,3.2470,312
2013-02-11,07:05:00,3.2490,3.2520,3.2480,3.2510,47
2013-02-11,07:10:00,3.2510,3.2510,3.2480,3.2480,165
2013-02-11,07:15:00,3.2470,3.2520,3.2460,3.2510,83
2013-02-11,07:20:00,3.2490,3.2580,3.2480,3.2560,105
2013-02-11,07:25:00,3.2550,3.2620,3.2550,3.2580,50
2013-02-11,07:30:00,3.2580,3.2610,3.2560,3.2560,40
2013-02-11,07:35:00,3.2550,3.2560,3.2520,3.2520,19
2013-02-11,07:40:00,3.2520,3.2530,3.2500,3.2500,21
2013-02-11,07:45:00,3.2490,3.2490,3.2430,3.2450,82
2013-02-11,07:50:00,3.2450,3.2470,3.2440,3.2440,8
2013-02-11,07:55:00,3.2440,3.2460,3.2440,3.2460,2
2013-02-11,08:00:00,3.2440,3.2460,3.2440,3.2440,3
2013-02-11,08:05:00,3.2450,3.2460,3.2440,3.2440,4
2013-02-11,08:10:00,3.2440,3.2470,3.2430,3.2460,20
2013-02-11,08:15:00,3.2460,3.2460,3.2450,3.2450,4
2013-02-11,08:20:00,3.2460,3.2460,3.2440,3.2440,4
2013-02-11,08:25:00,3.2450,3.2480,3.2450,3.2460,4
2013-02-11,08:30:00,3.2460,3.2460,3.2450,3.2460,4
2013-02-11,08:35:00,3.2450,3.2480,3.2450,3.2480,8
2013-02-11,08:40:00,3.2480,3.2520,3.2470,3.2520,68
2013-02-11,08:45:00,3.2520,3.2520,3.2510,3.2520,9
2013-02-11,08:50:00,3.2530,3.2530,3.2510,3.2510,5
2013-02-11,08:55:00,3.2510,3.2510,3.2510,3.2510,4
2013-02-11,09:00:00,3.2520,3.2550,3.2520,3.2540,27
2013-02-11,09:05:00,3.2530,3.2530,3.2510,3.2530,87
2013-02-11,09:15:00,3.2520,3.2520,3.2520,3.2520,3
2013-02-11,09:25:00,3.2520,3.2520,3.2520,3.2520,1
2013-02-11,09:30:00,3.2520,3.2520,3.2520,3.2520,1
2013-02-11,09:40:00,3.2520,3.2520,3.2510,3.2510,2
2013-02-11,09:45:00,3.2520,3.2530,3.2520,3.2530,35
2013-02-11,09:50:00,3.2540,3.2550,3.2540,3.2550,2
2013-02-11,09:55:00,3.2550,3.2550,3.2550,3.2550,1
2013-02-11,10:00:00,3.2550,3.2550,3.2540,3.2540,9
2013-02-11,10:05:00,3.2530,3.2530,3.2500,3.2520,75
2013-02-11,10:10:00,3.2530,3.2580,3.2530,3.2570,34
2013-02-11,10:15:00,3.2570,3.2570,3.2570,3.2570,3
2013-02-11,10:20:00,3.2600,3.2640,3.2590,3.2630,15
2013-02-11,10:25:00,3.2620,3.2630,3.2620,3.2630,6
2013-02-11,10:30:00,3.2640,3.2640,3.2630,3.2640,4
2013-02-11,10:35:00,3.2640,3.2650,3.2640,3.2650,10
2013-02-11,10:40:00,3.2650,3.2650,3.2650,3.2650,2
2013-02-11,10:45:00,3.2640,3.2670,3.2640,3.2670,9
2013-02-11,10:50:00,3.2630,3.2650,3.2630,3.2650,2
2013-02-11,10:55:00,3.2630,3.2630,3.2620,3.2620,4
2013-02-11,11:00:00,3.2620,3.2620,3.2620,3.2620,1
2013-02-11,11:05:00,3.2620,3.2620,3.2620,3.2620,5
2013-02-11,11:10:00,3.2600,3.2630,3.2600,3.2620,9
2013-02-11,11:15:00,3.2620,3.2620,3.2600,3.2600,2
2013-02-11,11:20:00,3.2590,3.2590,3.2570,3.2580,5
2013-02-11,11:25:00,3.2580,3.2580,3.2550,3.2550,3
2013-02-11,11:30:00,3.2550,3.2610,3.2550,3.2610,4
2013-02-11,11:35:00,3.2590,3.2590,3.2560,3.2560,3
2013-02-11,11:40:00,3.2560,3.2560,3.2540,3.2540,8
2013-02-11,11:45:00,3.2540,3.2580,3.2540,3.2580,5
2013-02-11,11:50:00,3.2590,3.2590,3.2590,3.2590,8
2013-02-11,11:55:00,3.2590,3.2590,3.2590,3.2590,3
2013-02-11,12:00:00,3.2580,3.2580,3.2580,3.2580,1
2013-02-11,12:15:00,3.2550,3.2550,3.2540,3.2540,5
2013-02-11,12:20:00,3.2540,3.2540,3.2540,3.2540,1
2013-02-11,12:25:00,3.2580,3.2590,3.2580,3.2590,8
2013-02-11,12:30:00,3.2550,3.2600,3.2550,3.2600,11
2013-02-11,12:35:00,3.2620,3.2620,3.2620,3.2620,3
2013-02-11,12:40:00,3.2630,3.2630,3.2610,3.2620,10
2013-02-11,12:45:00,3.2630,3.2630,3.2620,3.2630,28
2013-02-11,12:50:00,3.2620,3.2630,3.2620,3.2630,12
2013-02-11,12:55:00,3.2630,3.2630,3.2630,3.2630,20
2013-02-11,13:00:00,3.2620,3.2630,3.2600,3.2610,37
2013-02-11,13:05:00,3.2620,3.2620,3.2610,3.2620,6
2013-02-11,13:10:00,3.2610,3.2620,3.2600,3.2610,18
2013-02-11,13:15:00,3.2620,3.2620,3.2620,3.2620,1
2013-02-11,13:20:00,3.2610,3.2610,3.2610,3.2610,1
2013-02-11,13:25:00,3.2630,3.2630,3.2630,3.2630,2
2013-02-11,13:30:00,3.2620,3.2620,3.2620,3.2620,2
2013-02-11,13:35:00,3.2610,3.2610,3.2610,3.2610,2
2013-02-11,13:50:00,3.2610,3.2610,3.2610,3.2610,1
2013-02-11,14:05:00,3.2620,3.2630,3.2600,3.2630,17
2013-02-11,14:10:00,3.2620,3.2620,3.2600,3.2600,7
2013-02-11,14:15:00,3.2600,3.2620,3.2600,3.2620,9
2013-02-11,14:20:00,3.2600,3.2600,3.2600,3.2600,1
2013-02-11,14:30:00,3.2600,3.2600,3.2600,3.2600,1
2013-02-11,14:35:00,3.2610,3.2620,3.2610,3.2620,3
2013-02-11,14:40:00,3.2630,3.2630,3.2620,3.2620,3
2013-02-11,14:50:00,3.2630,3.2630,3.2620,3.2620,3
2013-02-11,14:55:00,3.2630,3.2630,3.2620,3.2620,6
2013-02-11,15:00:00,3.2630,3.2630,3.2620,3.2630,18
2013-02-11,15:05:00,3.2630,3.2630,3.2620,3.2620,7
2013-02-11,15:10:00,3.2620,3.2630,3.2560,3.2560,56
2013-02-11,15:15:00,3.2560,3.2580,3.2550,3.2550,6
2013-02-11,15:20:00,3.2550,3.2630,3.2550,3.2630,3
2013-02-11,15:25:00,3.2620,3.2620,3.2620,3.2620,3
2013-02-11,15:30:00,3.2630,3.2630,3.2620,3.2620,29
2013-02-11,15:35:00,3.2610,3.2610,3.2600,3.2600,8
2013-02-11,15:40:00,3.2620,3.2620,3.2620,3.2620,1
2013-02-11,15:45:00,3.2630,3.2630,3.2630,3.2630,6
2013-02-11,15:50:00,3.2620,3.2620,3.2620,3.2620,8
2013-02-11,15:55:00,3.2630,3.2630,3.2600,3.2600,16
2013-02-11,16:00:00,3.2610,3.2630,3.2600,3.2620,27
2013-02-11,16:05:00,3.2620,3.2620,3.2610,3.2610,7
2013-02-11,16:10:00,3.2620,3.2620,3.2610,3.2610,5
2013-02-11,16:15:00,3.2610,3.2610,3.2610,3.2610,5
2013-02-11,16:20:00,3.2600,3.2620,3.2600,3.2610,3
2013-02-11,16:25:00,3.2610,3.2610,3.2610,3.2610,4
2013-02-11,16:30:00,3.2620,3.2630,3.2620,3.2620,17
2013-02-11,16:35:00,3.2620,3.2630,3.2610,3.2620,7
2013-02-11,16:40:00,3.2620,3.2630,3.2590,3.2600,41
2013-02-11,16:45:00,3.2590,3.2610,3.2570,3.2570,53
2013-02-11,16:50:00,3.2570,3.2590,3.2560,3.2580,24
2013-02-11,16:55:00,3.2590,3.2610,3.2590,3.2610,7
2013-02-11,17:00:00,3.2620,3.2620,3.2590,3.2610,17
2013-02-11,17:05:00,3.2610,3.2610,3.2600,3.2600,11
2013-02-11,17:10:00,3.2580,3.2600,3.2580,3.2600,5
2013-02-11,17:15:00,3.2610,3.2610,3.2600,3.2600,16
2013-02-11,17:20:00,3.2590,3.2610,3.2590,3.2610,49
2013-02-11,17:25:00,3.2610,3.2610,3.2590,3.2590,5
2013-02-11,17:30:00,3.2590,3.2610,3.2580,3.2600,64
2013-02-11,17:35:00,3.2610,3.2610,3.2600,3.2600,48
2013-02-11,17:40:00,3.2600,3.2600,3.2590,3.2590,5
2013-02-11,17:45:00,3.2590,3.2600,3.2590,3.2600,22
2013-02-11,17:50:00,3.2590,3.2590,3.2520,3.2530,127
2013-02-11,17:55:00,3.2540,3.2560,3.2530,3.2540,37
2013-02-11,18:00:00,3.2560,3.2580,3.2540,3.2550,87
2013-02-11,18:05:00,3.2570,3.2570,3.2540,3.2550,98
2013-02-11,18:10:00,3.2550,3.2580,3.2540,3.2570,74
2013-02-11,18:15:00,3.2550,3.2600,3.2520,3.2590,195
2013-02-11,18:20:00,3.2580,3.2620,3.2570,3.2610,39
2013-02-11,18:25:00,3.2600,3.2620,3.2590,3.2610,42
2013-02-11,18:35:00,3.2600,3.2600,3.2580,3.2580,29
2013-02-11,18:40:00,3.2580,3.2580,3.2520,3.2530,57
2013-02-11,18:45:00,3.2540,3.2540,3.2510,3.2530,79
2013-02-11,18:50:00,3.2520,3.2550,3.2520,3.2550,16
2013-02-11,18:55:00,3.2560,3.2560,3.2530,3.2540,7
2013-02-11,19:00:00,3.2530,3.2550,3.2530,3.2550,8
2013-02-11,19:05:00,3.2520,3.2620,3.2520,3.2600,152
2013-02-11,19:10:00,3.2600,3.2630,3.2570,3.2590,57
2013-02-11,19:15:00,3.2590,3.2600,3.2580,3.2580,9
2013-02-11,19:20:00,3.2600,3.2610,3.2590,3.2600,14
2013-02-11,19:25:00,3.2600,3.2610,3.2590,3.2600,14
2013-02-11,19:30:00,3.2590,3.2590,3.2520,3.2530,66
2013-02-11,19:35:00,3.2560,3.2560,3.2520,3.2540,20
2013-02-11,19:40:00,3.2530,3.2560,3.2530,3.2560,15
2013-02-11,19:45:00,3.2560,3.2570,3.2520,3.2540,40
2013-02-11,19:50:00,3.2540,3.2540,3.2530,3.2540,39
2013-02-11,19:55:00,3.2540,3.2540,3.2530,3.2530,83
2013-02-11,20:00:00,3.2540,3.2570,3.2520,3.2550,112
2013-02-11,20:05:00,3.2540,3.2560,3.2540,3.2540,40
2013-02-11,20:10:00,3.2560,3.2560,3.2540,3.2540,24
2013-02-11,20:15:00,3.2550,3.2560,3.2460,3.2500,131
2013-02-11,20:20:00,3.2510,3.2530,3.2470,3.2530,46
2013-02-11,20:25:00,3.2550,3.2560,3.2510,3.2530,69
2013-02-11,20:30:00,3.2530,3.2530,3.2460,3.2480,88
2013-02-11,20:35:00,3.2480,3.2520,3.2480,3.2480,126
2013-02-11,20:40:00,3.2490,3.2500,3.2350,3.2410,530
2013-02-11,20:45:00,3.2400,3.2400,3.2230,3.2240,954
2013-02-11,20:50:00,3.2240,3.2290,3.2230,3.2230,387
2013-02-11,20:55:00,3.2230,3.2290,3.2230,3.2270,191
2013-02-11,21:00:00,3.2270,3.2290,3.2200,3.2230,537
2013-02-11,21:05:00,3.2230,3.2250,3.2190,3.2190,294
2013-02-11,21:10:00,3.2200,3.2220,3.2140,3.2220,687
2013-02-11,21:15:00,3.2220,3.2300,3.2190,3.2300,743
2013-02-11,21:20:00,3.2310,3.2310,3.2080,3.2090,1024
2013-02-11,21:25:00,3.2090,3.2140,3.2070,3.2120,631
2013-02-11,21:30:00,3.2110,3.2210,3.2090,3.2180,535
2013-02-11,21:35:00,3.2180,3.2190,3.2120,3.2160,416
2013-02-11,21:40:00,3.2160,3.2160,3.2090,3.2130,387
2013-02-11,21:45:00,3.2130,3.2160,3.2110,3.2140,154
2013-02-11,21:50:00,3.2130,3.2200,3.2110,3.2190,290
2013-02-11,21:55:00,3.2200,3.2210,3.2140,3.2190,481
2013-02-11,22:00:00,3.2200,3.2250,3.2110,3.2220,1771
2013-02-11,22:05:00,3.2220,3.2220,3.2120,3.2130,517
2013-02-11,22:10:00,3.2130,3.2180,3.2120,3.2150,677
2013-02-11,22:15:00,3.2150,3.2200,3.2150,3.2170,742
2013-02-11,22:20:00,3.2170,3.2270,3.2160,3.2210,916
2013-02-11,22:25:00,3.2220,3.2250,3.2200,3.2240,392
2013-02-11,22:30:00,3.2240,3.2270,3.2210,3.2230,751
2013-02-11,22:35:00,3.2230,3.2260,3.2210,3.2220,1091
2013-02-11,22:40:00,3.2210,3.2250,3.2200,3.2230,716
2013-02-11,22:45:00,3.2230,3.2280,3.2220,3.2280,804
2013-02-11,22:50:00,3.2270,3.2280,3.2230,3.2250,508
2013-02-11,22:55:00,3.2240,3.2270,3.2230,3.2260,802
2013-02-11,23:00:00,3.2260,3.2280,3.2230,3.2280,570
2013-02-11,23:05:00,3.2280,3.2280,3.2260,3.2270,250
2013-02-11,23:10:00,3.2270,3.2320,3.2230,3.2250,878
2013-02-11,23:15:00,3.2240,3.2280,3.2230,3.2250,330
2013-02-11,23:20:00,3.2250,3.2320,3.2240,3.2300,537
2013-02-11,23:25:00,3.2300,3.2330,3.2290,3.2320,516
2013-02-11,23:30:00,3.2330,3.2340,3.2240,3.2270,770
2013-02-11,23:35:00,3.2270,3.2280,3.2240,3.2240,432
2013-02-11,23:40:00,3.2240,3.2270,3.2240,3.2270,310
2013-02-11,23:45:00,3.2270,3.2300,3.2240,3.2280,538
2013-02-11,23:50:00,3.2280,3.2320,3.2270,3.2300,355
2013-02-11,23:55:00,3.2310,3.2340,3.2300,3.2330,612
2013-02-12,00:00:00,3.2330,3.2440,3.2300,3.2420,1762
2013-02-12,00:05:00,3.2420,3.2450,3.2390,3.2450,782
2013-02-12,00:10:00,3.2440,3.2440,3.2360,3.2430,1092
2013-02-12,00:15:00,3.2430,3.2480,3.2410,3.2410,968
2013-02-12,00:20:00,3.2410,3.2440,3.2350,3.2410,884
2013-02-12,00:25:00,3.2410,3.2440,3.2350,3.2370,512
2013-02-12,00:30:00,3.2370,3.2460,3.2360,3.2460,569
2013-02-12,00:35:00,3.2460,3.2500,3.2400,3.2410,1186
2013-02-12,00:40:00,3.2400,3.2440,3.2380,3.2410,393
2013-02-12,00:45:00,3.2410,3.2440,3.2390,3.2390,375
2013-02-12,00:50:00,3.2390,3.2410,3.2380,3.2390,289
2013-02-12,00:55:00,3.2390,3.2440,3.2370,3.2440,1031
2013-02-12,01:00:00,3.2440,3.2480,3.2420,3.2420,513
2013-02-12,01:05:00,3.2430,3.2540,3.2430,3.2510,1465
2013-02-12,01:10:00,3.2510,3.2550,3.2480,3.2510,1384
2013-02-12,01:15:00,3.2520,3.2550,3.2500,3.2540,316
2013-02-12,01:20:00,3.2530,3.2560,3.2510,3.2550,541
2013-02-12,01:25:00,3.2550,3.2780,3.2550,3.2770,3034
2013-02-12,01:30:00,3.2770,3.2920,3.2760,3.2860,3554
2013-02-12,01:35:00,3.2870,3.2940,3.2840,3.2910,2161
2013-02-12,01:40:00,3.2910,3.2950,3.2830,3.2830,1405
2013-02-12,01:45:00,3.2840,3.2870,3.2810,3.2820,763
2013-02-12,01:50:00,3.2820,3.2820,3.2770,3.2790,549
2013-02-12,01:55:00,3.2780,3.2870,3.2740,3.2760,853
2013-02-12,02:00:00,3.2770,3.2840,3.2750,3.2830,511
2013-02-12,02:05:00,3.2830,3.2870,3.2780,3.2800,596
2013-02-12,02:10:00,3.2790,3.2800,3.2690,3.2690,1297
2013-02-12,02:15:00,3.2690,3.2690,3.2580,3.2620,1563
2013-02-12,02:20:00,3.2610,3.2680,3.2570,3.2590,822
2013-02-12,02:25:00,3.2590,3.2630,3.2580,3.2630,496
2013-02-12,02:30:00,3.2630,3.2650,3.2460,3.2500,1953
2013-02-12,02:35:00,3.2500,3.2540,3.2480,3.2510,837
2013-02-12,02:40:00,3.2520,3.2550,3.2500,3.2550,635
2013-02-12,02:45:00,3.2550,3.2640,3.2540,3.2610,703
2013-02-12,02:50:00,3.2620,3.2660,3.2580,3.2610,282
2013-02-12,02:55:00,3.2600,3.2700,3.2590,3.2690,724
2013-02-12,03:00:00,3.2690,3.2840,3.2670,3.2820,1595
2013-02-12,03:05:00,3.2820,3.2830,3.2770,3.2790,502
2013-02-12,03:10:00,3.2790,3.2810,3.2710,3.2750,582
2013-02-12,03:15:00,3.2750,3.2760,3.2670,3.2710,505
2013-02-12,03:20:00,3.2710,3.2710,3.2610,3.2660,596
2013-02-12,03:25:00,3.2660,3.2870,3.2650,3.2800,4042
2013-02-12,03:30:00,3.2800,3.2870,3.2790,3.2800,1129
2013-02-12,03:35:00,3.2800,3.2860,3.2790,3.2820,396
2013-02-12,03:40:00,3.2840,3.2860,3.2820,3.2860,266
2013-02-12,03:45:00,3.2870,3.2870,3.2830,3.2850,221
2013-02-12,03:50:00,3.2850,3.2870,3.2830,3.2850,180
2013-02-12,03:55:00,3.2850,3.2860,3.2830,3.2840,149
2013-02-12,04:00:00,3.2840,3.2860,3.2820,3.2840,203
2013-02-12,04:05:00,3.2830,3.2840,3.2810,3.2820,129
2013-02-12,04:10:00,3.2820,3.2830,3.2810,3.2820,96
2013-02-12,04:15:00,3.2820,3.2860,3.2810,3.2850,80
2013-02-12,04:20:00,3.2860,3.2870,3.2850,3.2860,44
2013-02-12,04:25:00,3.2850,3.2930,3.2830,3.2910,423
2013-02-12,04:30:00,3.2920,3.2940,3.2900,3.2940,275
2013-02-12,04:35:00,3.2940,3.2950,3.2910,3.2920,347
2013-02-12,04:40:00,3.2920,3.2920,3.2850,3.2860,202
2013-02-12,04:45:00,3.2850,3.2900,3.2850,3.2890,180
2013-02-12,04:50:00,3.2890,3.2910,3.2840,3.2840,187
2013-02-12,04:55:00,3.2840,3.2870,3.2820,3.2820,154
2013-02-12,05:00:00,3.2820,3.2900,3.2810,3.2900,158
2013-02-12,05:05:00,3.2890,3.2910,3.2820,3.2850,150
2013-02-12,05:10:00,3.2850,3.2880,3.2840,3.2870,53
2013-02-12,05:15:00,3.2860,3.2900,3.2850,3.2890,45
2013-02-12,05:20:00,3.2890,3.2910,3.2880,3.2880,61
2013-02-12,05:25:00,3.2900,3.2940,3.2900,3.2910,78
2013-02-12,05:30:00,3.2910,3.2940,3.2880,3.2910,57
2013-02-12,05:35:00,3.2900,3.2900,3.2790,3.2880,116
2013-02-12,05:40:00,3.2870,3.2900,3.2860,3.2900,26
2013-02-12,05:45:00,3.2880,3.2920,3.2880,3.2900,66
2013-02-12,05:50:00,3.2900,3.2900,3.2880,3.2880,3
2013-02-12,05:55:00,3.2890,3.2910,3.2880,3.2880,17
2013-02-12,06:00:00,3.2870,3.2870,3.2850,3.2860,20
2013-02-12,06:05:00,3.2860,3.2880,3.2850,3.2850,66
2013-02-12,06:10:00,3.2840,3.2860,3.2820,3.2820,50
2013-02-12,07:00:00,3.2800,3.2830,3.2800,3.2800,71
2013-02-12,07:05:00,3.2800,3.2900,3.2800,3.2860,59
2013-02-12,07:10:00,3.2860,3.2900,3.2860,3.2860,58
2013-02-12,07:15:00,3.2890,3.2890,3.2830,3.2880,3
2013-02-12,07:20:00,3.2880,3.2880,3.2880,3.2880,1
2013-02-12,07:30:00,3.2880,3.2880,3.2880,3.2880,8
2013-02-12,07:55:00,3.2870,3.2870,3.2870,3.2870,3
2013-02-12,08:00:00,3.2870,3.2890,3.2870,3.2870,28
2013-02-12,08:05:00,3.2870,3.2870,3.2870,3.2870,3
2013-02-12,08:10:00,3.2870,3.2920,3.2850,3.2850,58
2013-02-12,08:15:00,3.2840,3.2870,3.2820,3.2860,58
2013-02-12,08:20:00,3.2880,3.2900,3.2860,3.2880,38
2013-02-12,08:25:00,3.2880,3.2890,3.2880,3.2880,25
2013-02-12,08:30:00,3.2880,3.2880,3.2830,3.2850,34
2013-02-12,08:35:00,3.2820,3.2840,3.2810,3.2840,30
2013-02-12,08:40:00,3.2840,3.2850,3.2810,3.2850,15
2013-02-12,08:45:00,3.2890,3.2890,3.2850,3.2850,18
2013-02-12,08:50:00,3.2860,3.2900,3.2860,3.2870,11
2013-02-12,08:55:00,3.2870,3.2870,3.2870,3.2870,2
2013-02-12,09:00:00,3.2840,3.2910,3.2840,3.2870,23
2013-02-12,09:05:00,3.2870,3.2870,3.2870,3.2870,7
2013-02-12,09:25:00,3.2860,3.2860,3.2860,3.2860,2
2013-02-12,09:30:00,3.2890,3.2890,3.2890,3.2890,1
2013-02-12,09:45:00,3.2870,3.2900,3.2870,3.2900,3
2013-02-12,09:55:00,3.2860,3.2860,3.2860,3.2860,2
2013-02-12,10:00:00,3.2900,3.2900,3.2900,3.2900,1
2013-02-12,10:05:00,3.2900,3.2900,3.2900,3.2900,3
2013-02-12,10:10:00,3.2900,3.2910,3.2890,3.2900,6
2013-02-12,10:15:00,3.2900,3.2910,3.2900,3.2910,4
2013-02-12,10:20:00,3.2910,3.2910,3.2900,3.2900,7
2013-02-12,10:35:00,3.2910,3.2910,3.2910,3.2910,2
2013-02-12,10:40:00,3.2890,3.2890,3.2890,3.2890,1
2013-02-12,10:50:00,3.2880,3.2880,3.2880,3.2880,2
2013-02-12,11:00:00,3.2910,3.2910,3.2910,3.2910,1
2013-02-12,11:15:00,3.2890,3.2900,3.2890,3.2900,4
2013-02-12,11:20:00,3.2910,3.2910,3.2900,3.2900,4
2013-02-12,11:25:00,3.2910,3.2910,3.2910,3.2910,1
2013-02-12,11:35:00,3.2890,3.2890,3.2890,3.2890,1
2013-02-12,11:50:00,3.2880,3.2880,3.2870,3.2870,19
2013-02-12,11:55:00,3.2880,3.2880,3.2880,3.2880,2
2013-02-12,12:10:00,3.2880,3.2890,3.2870,3.2890,7
2013-02-12,12:25:00,3.2880,3.2880,3.2880,3.2880,2
2013-02-12,12:30:00,3.2880,3.2890,3.2860,3.2860,44
2013-02-12,12:35:00,3.2860,3.2870,3.2850,3.2860,59
2013-02-12,12:40:00,3.2850,3.2850,3.2850,3.2850,3
2013-02-12,12:55:00,3.2850,3.2850,3.2850,3.2850,1
2013-02-12,13:00:00,3.2850,3.2860,3.2850,3.2860,5
2013-02-12,13:05:00,3.2860,3.2860,3.2860,3.2860,1
2013-02-12,13:10:00,3.2850,3.2860,3.2850,3.2860,26
2013-02-12,13:15:00,3.2850,3.2850,3.2850,3.2850,4
2013-02-12,13:20:00,3.2850,3.2850,3.2850,3.2850,3
2013-02-12,13:25:00,3.2850,3.2850,3.2820,3.2820,39
2013-02-12,13:30:00,3.2810,3.2810,3.2810,3.2810,4
2013-02-12,13:35:00,3.2810,3.2810,3.2810,3.2810,1
2013-02-12,13:40:00,3.2830,3.2830,3.2830,3.2830,6
2013-02-12,13:45:00,3.2830,3.2830,3.2800,3.2800,20
2013-02-12,13:50:00,3.2840,3.2840,3.2830,3.2830,4
2013-02-12,13:55:00,3.2820,3.2840,3.2820,3.2840,5
2013-02-12,14:05:00,3.2850,3.2860,3.2850,3.2860,10
2013-02-12,14:10:00,3.2860,3.2860,3.2850,3.2860,3
2013-02-12,14:15:00,3.2850,3.2850,3.2850,3.2850,10
2013-02-12,14:20:00,3.2850,3.2860,3.2850,3.2860,4
2013-02-12,14:25:00,3.2880,3.2920,3.2880,3.2910,48
2013-02-12,14:30:00,3.2920,3.2940,3.2920,3.2930,23
2013-02-12,14:40:00,3.2930,3.2930,3.2900,3.2900,44
2013-02-12,14:45:00,3.2900,3.2900,3.2900,3.2900,13
2013-02-12,14:50:00,3.2900,3.2900,3.2890,3.2890,4
2013-02-12,14:55:00,3.2900,3.2900,3.2890,3.2900,3
2013-02-12,15:00:00,3.2890,3.2890,3.2890,3.2890,1
2013-02-12,15:05:00,3.2890,3.2890,3.2890,3.2890,3
2013-02-12,15:15:00,3.2870,3.2870,3.2840,3.2860,33
2013-02-12,15:20:00,3.2840,3.2840,3.2830,3.2830,15
2013-02-12,15:25:00,3.2830,3.2830,3.2810,3.2810,13
2013-02-12,15:30:00,3.2810,3.2810,3.2790,3.2810,54
2013-02-12,15:40:00,3.2820,3.2830,3.2810,3.2820,9
2013-02-12,15:45:00,3.2810,3.2810,3.2790,3.2800,45
2013-02-12,15:50:00,3.2800,3.2800,3.2760,3.2780,36
2013-02-12,15:55:00,3.2780,3.2780,3.2750,3.2750,63
2013-02-12,16:00:00,3.2750,3.2780,3.2750,3.2760,17
2013-02-12,16:05:00,3.2760,3.2770,3.2760,3.2760,7
2013-02-12,16:10:00,3.2760,3.2760,3.2760,3.2760,7
2013-02-12,16:15:00,3.2760,3.2760,3.2760,3.2760,1
2013-02-12,16:20:00,3.2750,3.2770,3.2750,3.2760,17
2013-02-12,16:25:00,3.2770,3.2770,3.2770,3.2770,5
2013-02-12,16:30:00,3.2760,3.2780,3.2750,3.2750,64
2013-02-12,16:35:00,3.2740,3.2750,3.2740,3.2750,20
2013-02-12,16:40:00,3.2740,3.2740,3.2720,3.2740,43
2013-02-12,16:45:00,3.2730,3.2730,3.2720,3.2720,78
2013-02-12,16:50:00,3.2730,3.2740,3.2700,3.2700,244
2013-02-12,16:55:00,3.2700,3.2710,3.2680,3.2700,44
2013-02-12,17:00:00,3.2700,3.2740,3.2700,3.2720,53
2013-02-12,17:05:00,3.2730,3.2740,3.2670,3.2690,77
2013-02-12,17:10:00,3.2680,3.2710,3.2660,3.2660,80
2013-02-12,17:15:00,3.2690,3.2690,3.2670,3.2670,17
2013-02-12,17:20:00,3.2690,3.2710,3.2690,3.2700,48
2013-02-12,17:25:00,3.2700,3.2700,3.2680,3.2690,26
2013-02-12,17:30:00,3.2680,3.2680,3.2680,3.2680,12
2013-02-12,17:35:00,3.2680,3.2680,3.2670,3.2670,32
2013-02-12,17:40:00,3.2670,3.2690,3.2670,3.2670,31
2013-02-12,17:45:00,3.2670,3.2690,3.2660,3.2670,52
2013-02-12,17:50:00,3.2680,3.2710,3.2680,3.2690,37
2013-02-12,17:55:00,3.2700,3.2700,3.2680,3.2690,36
2013-02-12,18:00:00,3.2690,3.2700,3.2670,3.2670,7
2013-02-12,18:05:00,3.2680,3.2690,3.2670,3.2680,18
2013-02-12,18:10:00,3.2670,3.2670,3.2660,3.2670,14
2013-02-12,18:15:00,3.2670,3.2680,3.2670,3.2680,3
2013-02-12,18:20:00,3.2690,3.2700,3.2680,3.2690,43
2013-02-12,18:25:00,3.2690,3.2770,3.2680,3.2760,62
2013-02-12,18:30:00,3.2760,3.2850,3.2750,3.2840,96
2013-02-12,18:35:00,3.2830,3.2850,3.2810,3.2850,53
2013-02-12,18:40:00,3.2860,3.2900,3.2850,3.2850,53
2013-02-12,18:45:00,3.2840,3.2850,3.2810,3.2820,44
2013-02-12,18:50:00,3.2820,3.2820,3.2750,3.2760,58
2013-02-12,18:55:00,3.2750,3.2820,3.2750,3.2820,60
2013-02-12,19:00:00,3.2810,3.2830,3.2810,3.2820,19
2013-02-12,19:05:00,3.2810,3.2880,3.2810,3.2880,52
2013-02-12,19:10:00,3.2860,3.2930,3.2840,3.2910,232
2013-02-12,19:15:00,3.2920,3.2920,3.2870,3.2880,51
2013-02-12,19:20:00,3.2890,3.2900,3.2870,3.2870,135
2013-02-12,19:25:00,3.2870,3.2910,3.2790,3.2790,257
2013-02-12,19:30:00,3.2800,3.2840,3.2760,3.2790,273
2013-02-12,19:35:00,3.2790,3.2830,3.2750,3.2810,225
2013-02-12,19:40:00,3.2820,3.2820,3.2760,3.2760,102
2013-02-12,19:45:00,3.2750,3.2780,3.2680,3.2730,272
2013-02-12,19:50:00,3.2720,3.2750,3.2700,3.2720,176
2013-02-12,19:55:00,3.2730,3.2790,3.2730,3.2780,81
2013-02-12,20:00:00,3.2780,3.2800,3.2740,3.2780,103
2013-02-12,20:05:00,3.2780,3.2880,3.2760,3.2870,318
2013-02-12,20:10:00,3.2870,3.2950,3.2870,3.2910,304
2013-02-12,20:15:00,3.2900,3.2940,3.2900,3.2910,141
2013-02-12,20:20:00,3.2910,3.2930,3.2900,3.2920,122
2013-02-12,20:25:00,3.2910,3.2920,3.2890,3.2910,165
2013-02-12,20:30:00,3.2910,3.2920,3.2900,3.2910,57
2013-02-12,20:35:00,3.2900,3.3080,3.2900,3.3020,781
2013-02-12,20:40:00,3.3020,3.3030,3.2950,3.3000,285
2013-02-12,20:45:00,3.2990,3.3100,3.2990,3.3060,393
2013-02-12,20:50:00,3.3050,3.3090,3.3020,3.3040,251
2013-02-12,20:55:00,3.3030,3.3140,3.3020,3.3110,379
2013-02-12,21:00:00,3.3110,3.3130,3.2990,3.3040,505
2013-02-12,21:05:00,3.3040,3.3120,3.3020,3.3040,576
2013-02-12,21:10:00,3.3040,3.3080,3.3030,3.3030,302
2013-02-12,21:15:00,3.3040,3.3050,3.2990,3.3000,326
2013-02-12,21:20:00,3.3000,3.3050,3.2990,3.3050,236
2013-02-12,21:25:00,3.3040,3.3060,3.2990,3.3000,518
2013-02-12,21:30:00,3.3010,3.3010,3.2960,3.2960,437
2013-02-12,21:35:00,3.2970,3.3020,3.2930,3.3000,891
2013-02-12,21:40:00,3.3000,3.3000,3.2930,3.2950,186
2013-02-12,21:45:00,3.2960,3.3030,3.2940,3.3010,339
2013-02-12,21:50:00,3.3010,3.3070,3.2940,3.2980,568
2013-02-12,21:55:00,3.2980,3.3000,3.2940,3.2960,236
2013-02-12,22:00:00,3.2980,3.3010,3.2910,3.2940,1435
2013-02-12,22:05:00,3.2950,3.3010,3.2930,3.2940,649
2013-02-12,22:10:00,3.2930,3.2940,3.2850,3.2890,936
2013-02-12,22:15:00,3.2900,3.2920,3.2770,3.2850,1045
2013-02-12,22:20:00,3.2850,3.2890,3.2820,3.2860,611
2013-02-12,22:25:00,3.2860,3.2890,3.2850,3.2860,227
2013-02-12,22:30:00,3.2870,3.2880,3.2750,3.2790,1161
2013-02-12,22:35:00,3.2780,3.2820,3.2730,3.2810,884
2013-02-12,22:40:00,3.2810,3.2810,3.2780,3.2790,415
2013-02-12,22:45:00,3.2790,3.2880,3.2780,3.2830,800
2013-02-12,22:50:00,3.2840,3.2840,3.2730,3.2750,1063
2013-02-12,22:55:00,3.2750,3.2800,3.2740,3.2800,399
2013-02-12,23:00:00,3.2790,3.2950,3.2760,3.2920,1601
2013-02-12,23:05:00,3.2920,3.3010,3.2910,3.2990,1043
2013-02-12,23:10:00,3.2980,3.2990,3.2810,3.2840,928
2013-02-12,23:15:00,3.2830,3.2920,3.2830,3.2910,488
2013-02-12,23:20:00,3.2910,3.2910,3.2850,3.2850,388
2013-02-12,23:25:00,3.2850,3.2890,3.2850,3.2870,435
2013-02-12,23:30:00,3.2860,3.2860,3.2780,3.2790,599
2013-02-12,23:35:00,3.2790,3.2830,3.2780,3.2800,445
2013-02-12,23:40:00,3.2800,3.2870,3.2790,3.2850,198
2013-02-12,23:45:00,3.2850,3.2870,3.2780,3.2800,510
2013-02-12,23:50:00,3.2790,3.2790,3.2680,3.2750,1467
2013-02-12,23:55:00,3.2760,3.2770,3.2740,3.2750,508
2013-02-13,00:00:00,3.2750,3.2790,3.2730,3.2730,668
2013-02-13,00:05:00,3.2730,3.2730,3.2610,3.2640,1912
2013-02-13,00:10:00,3.2640,3.2640,3.2550,3.2610,1299
2013-02-13,00:15:00,3.2610,3.2670,3.2570,3.2600,1287
2013-02-13,00:20:00,3.2600,3.2650,3.2590,3.2600,492
2013-02-13,00:25:00,3.2610,3.2610,3.2570,3.2590,441
2013-02-13,00:30:00,3.2580,3.2620,3.2510,3.2590,1647
2013-02-13,00:35:00,3.2580,3.2610,3.2530,3.2540,813
2013-02-13,00:40:00,3.2540,3.2540,3.2430,3.2480,1665
2013-02-13,00:45:00,3.2480,3.2570,3.2470,3.2510,654
2013-02-13,00:50:00,3.2500,3.2560,3.2490,3.2540,377
2013-02-13,00:55:00,3.2530,3.2550,3.2500,3.2520,260
2013-02-13,01:00:00,3.2530,3.2540,3.2490,3.2510,411
2013-02-13,01:05:00,3.2510,3.2540,3.2500,3.2510,290
2013-02-13,01:10:00,3.2510,3.2510,3.2470,3.2500,439
2013-02-13,01:15:00,3.2500,3.2550,3.2490,3.2490,490
2013-02-13,01:20:00,3.2500,3.2500,3.2430,3.2460,871
2013-02-13,01:25:00,3.2450,3.2550,3.2450,3.2540,676
2013-02-13,01:30:00,3.2540,3.2570,3.2510,3.2560,963
2013-02-13,01:35:00,3.2560,3.2600,3.2550,3.2590,706
2013-02-13,01:40:00,3.2590,3.2600,3.2480,3.2500,493
2013-02-13,01:45:00,3.2500,3.2530,3.2470,3.2490,340
2013-02-13,01:50:00,3.2500,3.2530,3.2480,3.2510,165
2013-02-13,01:55:00,3.2520,3.2600,3.2510,3.2580,522
2013-02-13,02:00:00,3.2590,3.2630,3.2580,3.2620,331
2013-02-13,02:05:00,3.2620,3.2680,3.2590,3.2620,381
2013-02-13,02:10:00,3.2620,3.2630,3.2590,3.2620,350
2013-02-13,02:15:00,3.2620,3.2630,3.2580,3.2600,338
2013-02-13,02:20:00,3.2600,3.2600,3.2540,3.2580,613
2013-02-13,02:25:00,3.2590,3.2590,3.2520,3.2520,415
2013-02-13,02:30:00,3.2520,3.2560,3.2510,3.2540,482
2013-02-13,02:35:00,3.2540,3.2580,3.2540,3.2550,336
2013-02-13,02:40:00,3.2550,3.2560,3.2530,3.2540,135
2013-02-13,02:45:00,3.2530,3.2560,3.2510,3.2530,315
2013-02-13,02:50:00,3.2540,3.2550,3.2510,3.2530,283
2013-02-13,02:55:00,3.2530,3.2530,3.2500,3.2510,333
2013-02-13,03:00:00,3.2510,3.2550,3.2430,3.2460,973
2013-02-13,03:05:00,3.2460,3.2500,3.2450,3.2470,267
2013-02-13,03:10:00,3.2480,3.2510,3.2470,3.2470,502
2013-02-13,03:15:00,3.2480,3.2510,3.2440,3.2500,1161
2013-02-13,03:20:00,3.2500,3.2540,3.2450,3.2470,876
2013-02-13,03:25:00,3.2470,3.2500,3.2230,3.2340,6737
2013-02-13,03:30:00,3.2350,3.2400,3.2340,3.2360,874
2013-02-13,03:35:00,3.2360,3.2360,3.2320,3.2330,501
2013-02-13,03:40:00,3.2330,3.2340,3.2320,3.2330,195
2013-02-13,03:45:00,3.2320,3.2320,3.2300,3.2320,343
2013-02-13,03:50:00,3.2320,3.2320,3.2300,3.2320,181
2013-02-13,03:55:00,3.2330,3.2370,3.2330,3.2370,265
2013-02-13,04:00:00,3.2370,3.2370,3.2340,3.2350,107
2013-02-13,04:05:00,3.2340,3.2370,3.2330,3.2350,89
2013-02-13,04:10:00,3.2350,3.2380,3.2340,3.2370,102
2013-02-13,04:15:00,3.2370,3.2380,3.2340,3.2360,217
2013-02-13,04:20:00,3.2360,3.2380,3.2350,3.2370,49
2013-02-13,04:25:00,3.2380,3.2400,3.2380,3.2390,130
2013-02-13,04:30:00,3.2380,3.2420,3.2380,3.2400,253
2013-02-13,04:35:00,3.2410,3.2460,3.2410,3.2450,246
2013-02-13,04:40:00,3.2440,3.2450,3.2410,3.2440,235
2013-02-13,04:45:00,3.2450,3.2450,3.2420,3.2430,84
2013-02-13,04:50:00,3.2440,3.2450,3.2430,3.2440,81
2013-02-13,04:55:00,3.2440,3.2480,3.2430,3.2470,102
2013-02-13,05:00:00,3.2470,3.2480,3.2450,3.2450,32
2013-02-13,05:05:00,3.2460,3.2480,3.2460,3.2470,57
2013-02-13,05:10:00,3.2470,3.2480,3.2460,3.2470,49
2013-02-13,05:15:00,3.2480,3.2500,3.2470,3.2490,72
2013-02-13,05:20:00,3.2480,3.2490,3.2470,3.2470,12
2013-02-13,05:25:00,3.2470,3.2480,3.2460,3.2480,24
2013-02-13,05:30:00,3.2480,3.2500,3.2300,3.2480,33
2013-02-13,05:35:00,3.2470,3.2490,3.2470,3.2490,18
2013-02-13,05:40:00,3.2480,3.2480,3.2480,3.2480,19
2013-02-13,05:45:00,3.2490,3.2490,3.2470,3.2470,10
2013-02-13,05:50:00,3.2470,3.2470,3.2460,3.2470,13
2013-02-13,05:55:00,3.2470,3.2490,3.2460,3.2490,39
2013-02-13,06:00:00,3.2490,3.2500,3.2460,3.2480,43
2013-02-13,06:05:00,3.2470,3.2490,3.2460,3.2490,56
2013-02-13,06:10:00,3.2490,3.2510,3.2470,3.2470,241
2013-02-13,07:00:00,3.2410,3.2450,3.2410,3.2450,101
2013-02-13,07:05:00,3.2460,3.2470,3.2440,3.2460,13
2013-02-13,07:10:00,3.2450,3.2460,3.2430,3.2430,34
2013-02-13,07:15:00,3.2450,3.2450,3.2440,3.2440,2
2013-02-13,07:20:00,3.2440,3.2460,3.2440,3.2460,7
2013-02-13,07:35:00,3.2440,3.2440,3.2430,3.2430,4
2013-02-13,07:45:00,3.2450,3.2450,3.2450,3.2450,1
2013-02-13,07:50:00,3.2450,3.2450,3.2450,3.2450,1
2013-02-13,08:00:00,3.2440,3.2440,3.2440,3.2440,7
2013-02-13,08:05:00,3.2430,3.2430,3.2420,3.2420,26
2013-02-13,08:10:00,3.2420,3.2480,3.2420,3.2480,63
2013-02-13,08:15:00,3.2500,3.2520,3.2500,3.2510,72
2013-02-13,08:20:00,3.2510,3.2540,3.2510,3.2520,32
2013-02-13,08:25:00,3.2520,3.2540,3.2510,3.2540,13
2013-02-13,08:30:00,3.2520,3.2540,3.2510,3.2510,12
2013-02-13,08:40:00,3.2540,3.2550,3.2530,3.2530,73
2013-02-13,08:45:00,3.2530,3.2540,3.2530,3.2540,18
2013-02-13,09:00:00,3.2550,3.2570,3.2510,3.2510,15
2013-02-13,09:05:00,3.2530,3.2530,3.2500,3.2530,8
2013-02-13,09:15:00,3.2490,3.2490,3.2490,3.2490,11
2013-02-13,09:35:00,3.2490,3.2490,3.2480,3.2480,13
2013-02-13,09:40:00,3.2480,3.2480,3.2480,3.2480,18
2013-02-13,09:45:00,3.2500,3.2500,3.2500,3.2500,1
2013-02-13,09:55:00,3.2490,3.2500,3.2490,3.2500,2
2013-02-13,10:05:00,3.2500,3.2510,3.2500,3.2500,8
2013-02-13,10:15:00,3.2510,3.2510,3.2510,3.2510,1
2013-02-13,10:20:00,3.2490,3.2490,3.2480,3.2480,16
2013-02-13,10:40:00,3.2500,3.2520,3.2500,3.2510,10
2013-02-13,11:00:00,3.2510,3.2510,3.2490,3.2490,3
2013-02-13,11:20:00,3.2490,3.2500,3.2490,3.2490,5
2013-02-13,11:25:00,3.2500,3.2500,3.2500,3.2500,1
2013-02-13,11:30:00,3.2490,3.2490,3.2490,3.2490,1
2013-02-13,11:40:00,3.2480,3.2480,3.2480,3.2480,9
2013-02-13,11:45:00,3.2480,3.2480,3.2480,3.2480,4
2013-02-13,11:50:00,3.2460,3.2460,3.2430,3.2430,13
2013-02-13,12:00:00,3.2450,3.2450,3.2450,3.2450,2
2013-02-13,12:05:00,3.2440,3.2460,3.2430,3.2460,9
2013-02-13,12:10:00,3.2440,3.2440,3.2440,3.2440,3
2013-02-13,12:15:00,3.2440,3.2450,3.2440,3.2440,21
2013-02-13,12:20:00,3.2430,3.2450,3.2430,3.2450,25
2013-02-13,12:25:00,3.2430,3.2450,3.2430,3.2450,6
2013-02-13,12:30:00,3.2450,3.2470,3.2430,3.2440,64
2013-02-13,12:35:00,3.2440,3.2500,3.2430,3.2500,17
2013-02-13,12:40:00,3.2480,3.2510,3.2470,3.2500,16
2013-02-13,12:45:00,3.2490,3.2490,3.2490,3.2490,3
2013-02-13,12:50:00,3.2490,3.2490,3.2480,3.2480,6
2013-02-13,12:55:00,3.2500,3.2510,3.2500,3.2500,4
2013-02-13,13:00:00,3.2490,3.2500,3.2470,3.2480,22
2013-02-13,13:05:00,3.2490,3.2500,3.2480,3.2500,40
2013-02-13,13:10:00,3.2500,3.2500,3.2450,3.2450,38
2013-02-13,13:15:00,3.2470,3.2470,3.2450,3.2470,41
2013-02-13,13:20:00,3.2450,3.2450,3.2320,3.2320,265
2013-02-13,13:25:00,3.2320,3.2330,3.2320,3.2320,21
2013-02-13,13:30:00,3.2320,3.2360,3.2300,3.2360,89
2013-02-13,13:35:00,3.2370,3.2370,3.2340,3.2340,5
2013-02-13,13:40:00,3.2330,3.2330,3.2300,3.2310,9
2013-02-13,13:45:00,3.2310,3.2310,3.2310,3.2310,15
2013-02-13,13:50:00,3.2310,3.2320,3.2310,3.2320,4
2013-02-13,13:55:00,3.2320,3.2340,3.2320,3.2340,5
2013-02-13,14:00:00,3.2350,3.2350,3.2330,3.2340,19
2013-02-13,14:05:00,3.2350,3.2350,3.2330,3.2330,10
2013-02-13,14:10:00,3.2330,3.2330,3.2330,3.2330,9
2013-02-13,14:20:00,3.2340,3.2340,3.2340,3.2340,6
2013-02-13,14:25:00,3.2330,3.2350,3.2330,3.2350,11
2013-02-13,14:30:00,3.2350,3.2360,3.2320,3.2350,17
2013-02-13,14:35:00,3.2350,3.2360,3.2350,3.2360,5
2013-02-13,14:40:00,3.2380,3.2380,3.2360,3.2380,17
2013-02-13,14:45:00,3.2380,3.2460,3.2380,3.2420,88
2013-02-13,14:50:00,3.2430,3.2430,3.2430,3.2430,1
2013-02-13,15:05:00,3.2420,3.2420,3.2410,3.2410,17
2013-02-13,15:10:00,3.2420,3.2460,3.2420,3.2450,32
2013-02-13,15:15:00,3.2440,3.2440,3.2430,3.2440,11
2013-02-13,15:20:00,3.2430,3.2460,3.2430,3.2450,42
2013-02-13,15:25:00,3.2450,3.2450,3.2440,3.2440,40
2013-02-13,15:30:00,3.2440,3.2440,3.2440,3.2440,23
2013-02-13,15:35:00,3.2440,3.2460,3.2440,3.2440,28
2013-02-13,15:40:00,3.2440,3.2440,3.2400,3.2400,16
2013-02-13,15:45:00,3.2450,3.2450,3.2430,3.2430,5
2013-02-13,15:50:00,3.2460,3.2460,3.2430,3.2440,3
2013-02-13,15:55:00,3.2430,3.2430,3.2430,3.2430,4
2013-02-13,16:00:00,3.2440,3.2440,3.2420,3.2420,4
2013-02-13,16:05:00,3.2410,3.2420,3.2400,3.2400,8
2013-02-13,16:10:00,3.2410,3.2410,3.2330,3.2340,49
2013-02-13,16:15:00,3.2340,3.2370,3.2330,3.2360,31
2013-02-13,16:20:00,3.2370,3.2440,3.2360,3.2430,125
2013-02-13,16:25:00,3.2410,3.2430,3.2380,3.2380,140
2013-02-13,16:30:00,3.2380,3.2430,3.2380,3.2380,103
2013-02-13,16:35:00,3.2380,3.2460,3.2380,3.2450,133
2013-02-13,16:40:00,3.2430,3.2430,3.2400,3.2430,53
2013-02-13,16:45:00,3.2430,3.2510,3.2430,3.2490,135
2013-02-13,16:50:00,3.2500,3.2560,3.2500,3.2510,188
2013-02-13,16:55:00,3.2510,3.2560,3.2510,3.2560,67
2013-02-13,17:00:00,3.2560,3.2560,3.2520,3.2520,18
2013-02-13,17:05:00,3.2510,3.2520,3.2510,3.2520,9
2013-02-13,17:10:00,3.2500,3.2520,3.2430,3.2490,104
2013-02-13,17:15:00,3.2510,3.2530,3.2480,3.2510,89
2013-02-13,17:20:00,3.2520,3.2540,3.2500,3.2530,39
2013-02-13,17:25:00,3.2510,3.2540,3.2510,3.2530,12
2013-02-13,17:30:00,3.2540,3.2590,3.2530,3.2590,64
2013-02-13,17:35:00,3.2570,3.2590,3.2520,3.2570,56
2013-02-13,17:40:00,3.2570,3.2620,3.2570,3.2610,49
2013-02-13,17:45:00,3.2590,3.2610,3.2580,3.2580,7
2013-02-13,17:50:00,3.2600,3.2620,3.2600,3.2610,17
2013-02-13,17:55:00,3.2610,3.2620,3.2600,3.2620,15
2013-02-13,18:00:00,3.2600,3.2650,3.2600,3.2620,88
2013-02-13,18:05:00,3.2610,3.2610,3.2610,3.2610,4
2013-02-13,18:10:00,3.2620,3.2620,3.2610,3.2610,4
2013-02-13,18:15:00,3.2620,3.2650,3.2600,3.2630,84
2013-02-13,18:20:00,3.2620,3.2700,3.2620,3.2700,245
2013-02-13,18:25:00,3.2680,3.2700,3.2680,3.2700,25
2013-02-13,18:30:00,3.2680,3.2700,3.2660,3.2690,34
2013-02-13,18:35:00,3.2690,3.2720,3.2680,3.2680,116
2013-02-13,18:40:00,3.2700,3.2700,3.2690,3.2700,6
2013-02-13,18:45:00,3.2680,3.2700,3.2680,3.2680,40
2013-02-13,18:50:00,3.2660,3.2670,3.2640,3.2660,25
2013-02-13,18:55:00,3.2660,3.2690,3.2660,3.2680,10
2013-02-13,19:00:00,3.2680,3.2700,3.2660,3.2700,67
2013-02-13,19:05:00,3.2700,3.2720,3.2700,3.2710,89
2013-02-13,19:10:00,3.2710,3.2710,3.2700,3.2700,16
2013-02-13,19:15:00,3.2710,3.2710,3.2700,3.2700,7
2013-02-13,19:20:00,3.2710,3.2710,3.2700,3.2700,9
2013-02-13,19:25:00,3.2700,3.2710,3.2650,3.2660,36
2013-02-13,19:30:00,3.2670,3.2710,3.2670,3.2710,36
2013-02-13,19:35:00,3.2700,3.2780,3.2680,3.2760,179
2013-02-13,19:40:00,3.2740,3.2770,3.2730,3.2770,72
2013-02-13,19:45:00,3.2780,3.2780,3.2750,3.2760,46
2013-02-13,19:50:00,3.2750,3.2820,3.2750,3.2800,193
2013-02-13,19:55:00,3.2790,3.2800,3.2740,3.2770,78
2013-02-13,20:00:00,3.2760,3.2890,3.2760,3.2870,361
2013-02-13,20:05:00,3.2860,3.2870,3.2830,3.2840,62
2013-02-13,20:10:00,3.2840,3.2840,3.2740,3.2760,262
2013-02-13,20:15:00,3.2760,3.2760,3.2740,3.2750,68
2013-02-13,20:20:00,3.2740,3.2740,3.2600,3.2640,433
2013-02-13,20:25:00,3.2640,3.2650,3.2600,3.2650,155
2013-02-13,20:30:00,3.2650,3.2710,3.2640,3.2710,204
2013-02-13,20:35:00,3.2710,3.2720,3.2660,3.2670,132
2013-02-13,20:40:00,3.2660,3.2720,3.2660,3.2710,78
2013-02-13,20:45:00,3.2710,3.2710,3.2680,3.2690,52
2013-02-13,20:50:00,3.2680,3.2690,3.2670,3.2680,77
2013-02-13,20:55:00,3.2670,3.2720,3.2670,3.2710,157
2013-02-13,21:00:00,3.2720,3.2750,3.2710,3.2750,188
2013-02-13,21:05:00,3.2750,3.2770,3.2730,3.2740,180
2013-02-13,21:10:00,3.2740,3.2850,3.2740,3.2820,507
2013-02-13,21:15:00,3.2820,3.2860,3.2810,3.2850,363
2013-02-13,21:20:00,3.2850,3.2860,3.2760,3.2770,439
2013-02-13,21:25:00,3.2780,3.2790,3.2740,3.2740,198
2013-02-13,21:30:00,3.2760,3.2820,3.2730,3.2810,440
2013-02-13,21:35:00,3.2820,3.2820,3.2740,3.2750,273
2013-02-13,21:40:00,3.2760,3.2770,3.2700,3.2740,373
2013-02-13,21:45:00,3.2740,3.2780,3.2730,3.2760,207
2013-02-13,21:50:00,3.2770,3.2770,3.2710,3.2730,305
2013-02-13,21:55:00,3.2730,3.2730,3.2670,3.2690,567
2013-02-13,22:00:00,3.2700,3.2720,3.2620,3.2660,1965
2013-02-13,22:05:00,3.2660,3.2700,3.2590,3.2700,1682
2013-02-13,22:10:00,3.2700,3.2700,3.2640,3.2660,497
2013-02-13,22:15:00,3.2650,3.2660,3.2560,3.2590,1060
2013-02-13,22:20:00,3.2590,3.2640,3.2590,3.2620,619
2013-02-13,22:25:00,3.2620,3.2670,3.2610,3.2670,471
2013-02-13,22:30:00,3.2660,3.2680,3.2630,3.2650,561
2013-02-13,22:35:00,3.2650,3.2670,3.2630,3.2650,213
2013-02-13,22:40:00,3.2650,3.2660,3.2580,3.2620,1137
2013-02-13,22:45:00,3.2610,3.2630,3.2590,3.2600,1424
2013-02-13,22:50:00,3.2600,3.2620,3.2580,3.2600,270
2013-02-13,22:55:00,3.2600,3.2630,3.2600,3.2620,177
2013-02-13,23:00:00,3.2610,3.2690,3.2600,3.2690,745
2013-02-13,23:05:00,3.2680,3.2700,3.2650,3.2670,727
2013-02-13,23:10:00,3.2670,3.2690,3.2650,3.2670,569
2013-02-13,23:15:00,3.2670,3.2760,3.2670,3.2690,1220
2013-02-13,23:20:00,3.2700,3.2740,3.2700,3.2730,723
2013-02-13,23:25:00,3.2730,3.2770,3.2720,3.2760,651
2013-02-13,23:30:00,3.2760,3.2760,3.2670,3.2680,574
2013-02-13,23:35:00,3.2670,3.2700,3.2660,3.2690,219
2013-02-13,23:40:00,3.2690,3.2740,3.2670,3.2720,541
2013-02-13,23:45:00,3.2720,3.2720,3.2680,3.2690,559
2013-02-13,23:50:00,3.2690,3.2710,3.2660,3.2670,443
2013-02-13,23:55:00,3.2680,3.2730,3.2670,3.2720,577
2013-02-14,00:00:00,3.2730,3.2740,3.2690,3.2700,786
2013-02-14,00:05:00,3.2700,3.2730,3.2700,3.2710,557
2013-02-14,00:10:00,3.2710,3.2770,3.2680,3.2760,1120
2013-02-14,00:15:00,3.2760,3.2860,3.2760,3.2840,1950
2013-02-14,00:20:00,3.2840,3.2870,3.2810,3.2870,782
2013-02-14,00:25:00,3.2870,3.2960,3.2860,3.2890,2679
2013-02-14,00:30:00,3.2890,3.2950,3.2860,3.2950,1478
2013-02-14,00:35:00,3.2940,3.3020,3.2920,3.2960,2403
2013-02-14,00:40:00,3.2960,3.2980,3.2890,3.2910,903
2013-02-14,00:45:00,3.2900,3.2950,3.2860,3.2930,1389
2013-02-14,00:50:00,3.2940,3.2960,3.2890,3.2940,707
2013-02-14,00:55:00,3.2940,3.3030,3.2940,3.2980,1502
2013-02-14,01:00:00,3.2990,3.3000,3.2920,3.2920,876
2013-02-14,01:05:00,3.2930,3.3020,3.2930,3.2980,1155
2013-02-14,01:10:00,3.2980,3.3110,3.2960,3.3100,2491
2013-02-14,01:15:00,3.3100,3.3160,3.3070,3.3150,2059
2013-02-14,01:20:00,3.3150,3.3160,3.3090,3.3090,1071
2013-02-14,01:25:00,3.3100,3.3170,3.3090,3.3140,1248
2013-02-14,01:30:00,3.3150,3.3170,3.3060,3.3100,1018
2013-02-14,01:35:00,3.3100,3.3170,3.3070,3.3140,1085
2013-02-14,01:40:00,3.3150,3.3150,3.3080,3.3120,1003
2013-02-14,01:45:00,3.3120,3.3150,3.3100,3.3130,622
2013-02-14,01:50:00,3.3140,3.3180,3.3120,3.3150,949
2013-02-14,01:55:00,3.3160,3.3190,3.3140,3.3170,716
2013-02-14,02:00:00,3.3170,3.3210,3.3150,3.3200,1008
2013-02-14,02:05:00,3.3200,3.3230,3.3140,3.3160,1403
2013-02-14,02:10:00,3.3160,3.3160,3.3080,3.3120,1366
2013-02-14,02:15:00,3.3120,3.3180,3.3090,3.3170,1090
2013-02-14,02:20:00,3.3170,3.3170,3.3130,3.3170,744
2013-02-14,02:25:00,3.3170,3.3180,3.3120,3.3140,592
2013-02-14,02:30:00,3.3130,3.3150,3.3090,3.3110,729
2013-02-14,02:35:00,3.3110,3.3150,3.3090,3.3100,439
2013-02-14,02:40:00,3.3110,3.3110,3.3040,3.3070,808
2013-02-14,02:45:00,3.3070,3.3090,3.3020,3.3080,734
2013-02-14,02:50:00,3.3090,3.3130,3.3060,3.3130,483
2013-02-14,02:55:00,3.3130,3.3170,3.3100,3.3150,923
2013-02-14,03:00:00,3.3140,3.3170,3.3120,3.3150,600
2013-02-14,03:05:00,3.3160,3.3210,3.3160,3.3200,1157
2013-02-14,03:10:00,3.3200,3.3220,3.3090,3.3110,1000
2013-02-14,03:15:00,3.3110,3.3120,3.3050,3.3090,822
2013-02-14,03:20:00,3.3090,3.3110,3.3060,3.3070,630
2013-02-14,03:25:00,3.3060,3.3100,3.3030,3.3050,2659
2013-02-14,03:30:00,3.3040,3.3070,3.3040,3.3070,772
2013-02-14,03:35:00,3.3070,3.3100,3.3030,3.3040,481
2013-02-14,03:40:00,3.3030,3.3040,3.3020,3.3020,256
2013-02-14,03:45:00,3.3020,3.3030,3.3010,3.3010,198
2013-02-14,03:50:00,3.3010,3.3030,3.3010,3.3020,81
2013-02-14,03:55:00,3.3020,3.3030,3.2980,3.3010,296
2013-02-14,04:00:00,3.3000,3.3010,3.2990,3.3000,103
2013-02-14,04:05:00,3.3000,3.3010,3.2990,3.3000,118
2013-02-14,04:10:00,3.3010,3.3010,3.2950,3.2970,190
2013-02-14,04:15:00,3.2960,3.2990,3.2950,3.2980,255
2013-02-14,04:20:00,3.2970,3.3000,3.2960,3.3000,145
2013-02-14,04:25:00,3.2990,3.3000,3.2980,3.2980,42
2013-02-14,04:30:00,3.2980,3.2990,3.2960,3.2970,140
2013-02-14,04:35:00,3.2960,3.2970,3.2960,3.2960,66
2013-02-14,04:40:00,3.2960,3.2960,3.2920,3.2930,142
2013-02-14,04:45:00,3.2930,3.2940,3.2930,3.2940,76
2013-02-14,04:50:00,3.2940,3.2940,3.2920,3.2940,88
2013-02-14,04:55:00,3.2940,3.2980,3.2930,3.2930,318
2013-02-14,05:00:00,3.2930,3.2940,3.2920,3.2940,32
2013-02-14,05:05:00,3.2930,3.2960,3.2920,3.2950,92
2013-02-14,05:10:00,3.2940,3.2950,3.2930,3.2930,77
2013-02-14,05:15:00,3.2930,3.2960,3.2930,3.2950,52
2013-02-14,05:20:00,3.2960,3.2970,3.2960,3.2960,13
2013-02-14,05:25:00,3.2970,3.3000,3.2970,3.3000,90
2013-02-14,05:30:00,3.3000,3.3000,3.2990,3.2990,7
2013-02-14,05:35:00,3.2990,3.3060,3.2950,3.2960,99
2013-02-14,05:40:00,3.2980,3.2990,3.2950,3.2980,27
2013-02-14,05:45:00,3.2960,3.2970,3.2960,3.2960,15
2013-02-14,05:50:00,3.2960,3.2970,3.2940,3.2950,41
2013-02-14,05:55:00,3.2940,3.2940,3.2940,3.2940,8
2013-02-14,06:00:00,3.2940,3.2950,3.2930,3.2930,19
2013-02-14,06:05:00,3.2940,3.2990,3.2940,3.2990,42
2013-02-14,06:10:00,3.2960,3.3010,3.2960,3.2990,126
2013-02-14,07:00:00,3.2970,3.2990,3.2970,3.2980,27
2013-02-14,07:05:00,3.2980,3.3030,3.2980,3.3000,46
2013-02-14,07:10:00,3.3000,3.3000,3.2970,3.2970,13
2013-02-14,07:15:00,3.2960,3.2990,3.2960,3.2980,31
2013-02-14,07:20:00,3.2950,3.2980,3.2950,3.2970,15
2013-02-14,07:25:00,3.2980,3.3010,3.2940,3.3010,20
2013-02-14,07:30:00,3.3020,3.3020,3.2960,3.2980,32
2013-02-14,07:35:00,3.3000,3.3000,3.2970,3.2970,11
2013-02-14,07:55:00,3.2960,3.2960,3.2960,3.2960,3
2013-02-14,08:10:00,3.2960,3.2960,3.2960,3.2960,3
2013-02-14,08:15:00,3.2960,3.2960,3.2940,3.2940,23
2013-02-14,08:20:00,3.2940,3.2970,3.2940,3.2970,3
2013-02-14,08:25:00,3.2940,3.2940,3.2920,3.2920,11
2013-02-14,08:35:00,3.2940,3.2940,3.2940,3.2940,3
2013-02-14,08:55:00,3.2940,3.2940,3.2940,3.2940,1
2013-02-14,09:05:00,3.2940,3.2940,3.2930,3.2930,4
2013-02-14,09:10:00,3.2940,3.2960,3.2940,3.2960,10
2013-02-14,09:15:00,3.2950,3.2950,3.2950,3.2950,1
2013-02-14,09:30:00,3.2950,3.2970,3.2930,3.2930,35
2013-02-14,09:35:00,3.2930,3.2930,3.2930,3.2930,14
2013-02-14,09:40:00,3.2940,3.2940,3.2940,3.2940,1
2013-02-14,09:45:00,3.2930,3.2930,3.2890,3.2890,50
2013-02-14,09:50:00,3.2910,3.2910,3.2910,3.2910,2
2013-02-14,09:55:00,3.2890,3.2900,3.2890,3.2900,2
2013-02-14,10:05:00,3.2900,3.2900,3.2900,3.2900,3
2013-02-14,10:10:00,3.2900,3.2900,3.2900,3.2900,1
2013-02-14,10:15:00,3.2900,3.2930,3.2900,3.2930,7
2013-02-14,10:20:00,3.2950,3.2970,3.2910,3.2910,11
2013-02-14,10:50:00,3.2910,3.2930,3.2910,3.2930,13
2013-02-14,10:55:00,3.2940,3.2940,3.2940,3.2940,1
2013-02-14,11:00:00,3.2940,3.2970,3.2940,3.2970,11
2013-02-14,11:05:00,3.2920,3.2930,3.2920,3.2920,3
2013-02-14,11:35:00,3.2950,3.2950,3.2950,3.2950,2
2013-02-14,11:40:00,3.2950,3.2950,3.2950,3.2950,1
2013-02-14,11:50:00,3.2960,3.2960,3.2960,3.2960,1
2013-02-14,11:55:00,3.2970,3.2970,3.2970,3.2970,2
2013-02-14,12:00:00,3.2970,3.2980,3.2970,3.2980,3
2013-02-14,12:05:00,3.2980,3.2980,3.2980,3.2980,2
2013-02-14,12:10:00,3.2990,3.3080,3.2990,3.3080,103
2013-02-14,12:15:00,3.3080,3.3090,3.3070,3.3080,11
2013-02-14,12:20:00,3.3080,3.3080,3.3060,3.3060,9
2013-02-14,12:25:00,3.3060,3.3070,3.3060,3.3070,3
2013-02-14,12:30:00,3.3070,3.3070,3.3010,3.3040,34
2013-02-14,12:35:00,3.3030,3.3030,3.3020,3.3020,4
2013-02-14,12:40:00,3.3020,3.3020,3.2980,3.2990,29
2013-02-14,12:45:00,3.2990,3.2990,3.2990,3.2990,1
2013-02-14,12:50:00,3.2980,3.2980,3.2980,3.2980,6
2013-02-14,12:55:00,3.3010,3.3020,3.3000,3.3020,4
2013-02-14,13:00:00,3.3000,3.3000,3.2990,3.3000,21
2013-02-14,13:10:00,3.3000,3.3000,3.3000,3.3000,2
2013-02-14,13:15:00,3.3000,3.3000,3.2980,3.2990,6
2013-02-14,13:20:00,3.2990,3.2990,3.2980,3.2980,6
2013-02-14,13:25:00,3.2990,3.2990,3.2990,3.2990,1
2013-02-14,13:30:00,3.2980,3.2980,3.2980,3.2980,8
2013-02-14,13:40:00,3.2990,3.2990,3.2980,3.2980,6
2013-02-14,13:45:00,3.3000,3.3020,3.3000,3.3020,2
2013-02-14,13:50:00,3.3010,3.3010,3.3000,3.3000,5
2013-02-14,13:55:00,3.3000,3.3020,3.3000,3.3020,2
2013-02-14,14:00:00,3.2990,3.3000,3.2980,3.2990,9
2013-02-14,14:05:00,3.3010,3.3010,3.3000,3.3000,2
2013-02-14,14:10:00,3.2990,3.3010,3.2980,3.3010,12
2013-02-14,14:15:00,3.3000,3.3000,3.2990,3.2990,5
2013-02-14,14:20:00,3.2980,3.3000,3.2980,3.3000,8
2013-02-14,14:25:00,3.3000,3.3000,3.2970,3.2970,47
2013-02-14,14:30:00,3.2970,3.2970,3.2950,3.2950,11
2013-02-14,14:35:00,3.2960,3.2960,3.2940,3.2950,9
2013-02-14,14:40:00,3.2950,3.2950,3.2940,3.2940,4
2013-02-14,14:45:00,3.2960,3.2960,3.2960,3.2960,6
2013-02-14,14:55:00,3.2970,3.2970,3.2960,3.2960,4
2013-02-14,15:00:00,3.2970,3.2970,3.2970,3.2970,1
2013-02-14,15:05:00,3.2970,3.2980,3.2960,3.2960,17
2013-02-14,15:10:00,3.2970,3.2970,3.2970,3.2970,1
2013-02-14,15:20:00,3.2980,3.2980,3.2970,3.2970,36
2013-02-14,15:35:00,3.2970,3.2980,3.2970,3.2980,3
2013-02-14,15:40:00,3.2980,3.2980,3.2980,3.2980,1
2013-02-14,15:50:00,3.2970,3.2980,3.2970,3.2970,3
2013-02-14,16:00:00,3.2980,3.2980,3.2920,3.2930,27
2013-02-14,16:05:00,3.2940,3.2950,3.2940,3.2950,10
2013-02-14,16:10:00,3.2940,3.2950,3.2910,3.2910,77
2013-02-14,16:15:00,3.2920,3.2950,3.2920,3.2950,16
2013-02-14,16:20:00,3.2940,3.2990,3.2940,3.2970,18
2013-02-14,16:25:00,3.2960,3.3070,3.2960,3.3060,127
2013-02-14,16:30:00,3.3060,3.3080,3.3050,3.3070,38
2013-02-14,16:35:00,3.3070,3.3070,3.3020,3.3020,31
2013-02-14,16:40:00,3.3030,3.3080,3.3030,3.3060,13
2013-02-14,16:45:00,3.3070,3.3090,3.3070,3.3090,23
2013-02-14,16:50:00,3.3070,3.3080,3.3070,3.3080,5
2013-02-14,16:55:00,3.3090,3.3090,3.3090,3.3090,5
2013-02-14,17:00:00,3.3070,3.3080,3.3060,3.3080,17
2013-02-14,17:05:00,3.3060,3.3070,3.3060,3.3070,3
2013-02-14,17:10:00,3.3070,3.3080,3.3070,3.3080,4
2013-02-14,17:15:00,3.3080,3.3080,3.3050,3.3050,9
2013-02-14,17:20:00,3.3070,3.3070,3.3050,3.3050,4
2013-02-14,17:25:00,3.3060,3.3070,3.3060,3.3070,9
2013-02-14,17:30:00,3.3070,3.3070,3.3060,3.3060,12
2013-02-14,17:35:00,3.3050,3.3050,3.3000,3.3000,20
2013-02-14,17:40:00,3.3000,3.3030,3.2940,3.3000,53
2013-02-14,17:45:00,3.3020,3.3040,3.3000,3.3000,12
2013-02-14,17:50:00,3.3010,3.3090,3.3010,3.3050,149
2013-02-14,17:55:00,3.3060,3.3070,3.3050,3.3060,13
2013-02-14,18:00:00,3.3050,3.3070,3.3050,3.3060,18
2013-02-14,18:05:00,3.3050,3.3070,3.3050,3.3070,10
2013-02-14,18:10:00,3.3070,3.3080,3.3050,3.3070,21
2013-02-14,18:15:00,3.3070,3.3070,3.3060,3.3060,13
2013-02-14,18:20:00,3.3060,3.3070,3.3010,3.3010,79
2013-02-14,18:25:00,3.3020,3.3030,3.3010,3.3020,12
2013-02-14,18:30:00,3.3030,3.3040,3.3030,3.3040,5
2013-02-14,18:35:00,3.3040,3.3040,3.3030,3.3040,11
2013-02-14,18:40:00,3.3050,3.3050,3.3010,3.3010,22
2013-02-14,18:45:00,3.3030,3.3030,3.2960,3.2960,35
2013-02-14,18:50:00,3.2970,3.2970,3.2960,3.2970,23
2013-02-14,18:55:00,3.2980,3.2980,3.2980,3.2980,14
2013-02-14,19:00:00,3.2970,3.2990,3.2960,3.2980,12
2013-02-14,19:05:00,3.2980,3.3000,3.2960,3.2990,49
2013-02-14,19:10:00,3.2990,3.3000,3.2980,3.2980,16
2013-02-14,19:15:00,3.2990,3.2990,3.2980,3.2980,28
2013-02-14,19:20:00,3.2980,3.2980,3.2920,3.2960,74
2013-02-14,19:25:00,3.2950,3.3000,3.2950,3.3000,44
2013-02-14,19:30:00,3.2990,3.3000,3.2980,3.2990,16
2013-02-14,19:35:00,3.2990,3.3000,3.2990,3.2990,45
2013-02-14,19:40:00,3.3000,3.3030,3.2990,3.3030,73
2013-02-14,19:45:00,3.3030,3.3090,3.3030,3.3080,121
2013-02-14,19:50:00,3.3090,3.3090,3.3030,3.3030,46
2013-02-14,19:55:00,3.3030,3.3050,3.3020,3.3040,22
2013-02-14,20:00:00,3.3030,3.3050,3.3030,3.3050,26
2013-02-14,20:05:00,3.3030,3.3050,3.2980,3.2990,201
2013-02-14,20:10:00,3.2980,3.2990,3.2980,3.2980,21
2013-02-14,20:15:00,3.2980,3.3030,3.2980,3.3020,153
2013-02-14,20:20:00,3.3020,3.3020,3.2980,3.3000,30
2013-02-14,20:25:00,3.2990,3.3000,3.2980,3.2980,28
2013-02-14,20:30:00,3.2980,3.3000,3.2980,3.3000,25
2013-02-14,20:35:00,3.3000,3.3030,3.2990,3.2990,128
2013-02-14,20:40:00,3.2990,3.3000,3.2960,3.2960,84
2013-02-14,20:45:00,3.2970,3.2970,3.2920,3.2930,101
2013-02-14,20:50:00,3.2920,3.2950,3.2920,3.2950,54
2013-02-14,20:55:00,3.2940,3.2970,3.2940,3.2940,80
2013-02-14,21:00:00,3.2930,3.2940,3.2830,3.2860,414
2013-02-14,21:05:00,3.2850,3.2900,3.2820,3.2880,271
2013-02-14,21:10:00,3.2880,3.2940,3.2860,3.2870,282
2013-02-14,21:15:00,3.2870,3.2880,3.2770,3.2790,601
2013-02-14,21:20:00,3.2800,3.2830,3.2770,3.2780,345
2013-02-14,21:25:00,3.2780,3.2840,3.2770,3.2810,471
2013-02-14,21:30:00,3.2830,3.2850,3.2810,3.2840,199
2013-02-14,21:35:00,3.2840,3.2850,3.2820,3.2830,193
2013-02-14,21:40:00,3.2840,3.2860,3.2830,3.2840,117
2013-02-14,21:45:00,3.2840,3.2850,3.2770,3.2780,529
2013-02-14,21:50:00,3.2770,3.2800,3.2750,3.2780,646
2013-02-14,21:55:00,3.2790,3.2830,3.2760,3.2790,345
2013-02-14,22:00:00,3.2800,3.2810,3.2730,3.2740,1793
2013-02-14,22:05:00,3.2730,3.2770,3.2670,3.2700,1926
2013-02-14,22:10:00,3.2700,3.2720,3.2680,3.2700,370
2013-02-14,22:15:00,3.2700,3.2750,3.2690,3.2730,490
2013-02-14,22:20:00,3.2730,3.2730,3.2700,3.2710,222
2013-02-14,22:25:00,3.2720,3.2720,3.2680,3.2680,471
2013-02-14,22:30:00,3.2690,3.2710,3.2660,3.2700,786
2013-02-14,22:35:00,3.2710,3.2790,3.2710,3.2770,580
2013-02-14,22:40:00,3.2770,3.2820,3.2710,3.2730,970
2013-02-14,22:45:00,3.2720,3.2790,3.2700,3.2790,431
2013-02-14,22:50:00,3.2780,3.2840,3.2780,3.2800,657
2013-02-14,22:55:00,3.2800,3.2830,3.2790,3.2810,258
2013-02-14,23:00:00,3.2830,3.2830,3.2700,3.2730,1116
2013-02-14,23:05:00,3.2740,3.2750,3.2700,3.2720,588
2013-02-14,23:10:00,3.2720,3.2770,3.2710,3.2770,454
2013-02-14,23:15:00,3.2760,3.2760,3.2720,3.2720,462
2013-02-14,23:20:00,3.2720,3.2770,3.2710,3.2770,859
2013-02-14,23:25:00,3.2770,3.2840,3.2730,3.2740,1760
2013-02-14,23:30:00,3.2740,3.2740,3.1870,3.1910,20165
2013-02-14,23:35:00,3.1910,3.1990,3.1820,3.1990,6255
2013-02-14,23:40:00,3.1980,3.1990,3.1800,3.1840,5002
2013-02-14,23:45:00,3.1830,3.1900,3.1800,3.1820,3850
2013-02-14,23:50:00,3.1810,3.1850,3.1720,3.1790,3763
2013-02-14,23:55:00,3.1780,3.1810,3.1720,3.1760,2865
2013-02-15,00:00:00,3.1760,3.1790,3.1720,3.1740,2718
2013-02-15,00:05:00,3.1750,3.1840,3.1740,3.1810,1823
2013-02-15,00:10:00,3.1810,3.1830,3.1780,3.1820,1740
2013-02-15,00:15:00,3.1810,3.1820,3.1760,3.1800,2220
2013-02-15,00:20:00,3.1800,3.1830,3.1720,3.1730,1644
2013-02-15,00:25:00,3.1740,3.1760,3.1720,3.1740,1053
2013-02-15,00:30:00,3.1740,3.1750,3.1670,3.1670,2043
2013-02-15,00:35:00,3.1670,3.1690,3.1610,3.1690,2385
2013-02-15,00:40:00,3.1690,3.1770,3.1670,3.1740,2660
2013-02-15,00:45:00,3.1730,3.1770,3.1700,3.1740,1592
2013-02-15,00:50:00,3.1740,3.1760,3.1710,3.1730,1126
2013-02-15,00:55:00,3.1730,3.1730,3.1680,3.1680,1224
2013-02-15,01:00:00,3.1690,3.1690,3.1640,3.1660,1367
2013-02-15,01:05:00,3.1660,3.1680,3.1650,3.1660,464
2013-02-15,01:10:00,3.1670,3.1670,3.1600,3.1630,1474
2013-02-15,01:15:00,3.1630,3.1660,3.1600,3.1620,451
2013-02-15,01:20:00,3.1620,3.1660,3.1600,3.1630,382
2013-02-15,01:25:00,3.1640,3.1670,3.1620,3.1640,531
2013-02-15,01:30:00,3.1640,3.1650,3.1600,3.1610,555
2013-02-15,01:35:00,3.1610,3.1620,3.1540,3.1540,1949
2013-02-15,01:40:00,3.1550,3.1580,3.1510,3.1530,2013
2013-02-15,01:45:00,3.1530,3.1550,3.1450,3.1460,2223
2013-02-15,01:50:00,3.1460,3.1480,3.1430,3.1470,1162
2013-02-15,01:55:00,3.1460,3.1490,3.1440,3.1480,495
2013-02-15,02:00:00,3.1490,3.1530,3.1480,3.1490,926
2013-02-15,02:05:00,3.1490,3.1550,3.1480,3.1490,966
2013-02-15,02:10:00,3.1480,3.1490,3.1450,3.1470,1486
2013-02-15,02:15:00,3.1470,3.1480,3.1410,3.1420,1444
2013-02-15,02:20:00,3.1410,3.1450,3.1350,3.1430,3428
2013-02-15,02:25:00,3.1430,3.1480,3.1430,3.1470,638
2013-02-15,02:30:00,3.1470,3.1570,3.1470,3.1540,1409
2013-02-15,02:35:00,3.1550,3.1580,3.1520,3.1530,1158
2013-02-15,02:40:00,3.1530,3.1570,3.1500,3.1560,905
2013-02-15,02:45:00,3.1570,3.1620,3.1540,3.1580,1773
2013-02-15,02:50:00,3.1580,3.1590,3.1520,3.1550,908
2013-02-15,02:55:00,3.1550,3.1630,3.1550,3.1630,644
2013-02-15,03:00:00,3.1630,3.1670,3.1590,3.1660,1747
2013-02-15,03:05:00,3.1650,3.1670,3.1530,3.1550,2280
2013-02-15,03:10:00,3.1560,3.1620,3.1560,3.1600,1328
2013-02-15,03:15:00,3.1610,3.1610,3.1530,3.1560,1138
2013-02-15,03:20:00,3.1570,3.1600,3.1510,3.1560,1794
2013-02-15,03:25:00,3.1570,3.1660,3.1540,3.1650,4199
2013-02-15,03:30:00,3.1640,3.1660,3.1610,3.1640,1213
2013-02-15,03:35:00,3.1640,3.1640,3.1620,3.1640,272
2013-02-15,03:40:00,3.1640,3.1650,3.1640,3.1640,87
2013-02-15,03:45:00,3.1650,3.1650,3.1640,3.1640,102
2013-02-15,03:50:00,3.1650,3.1720,3.1640,3.1710,661
2013-02-15,03:55:00,3.1700,3.1730,3.1690,3.1710,268
2013-02-15,04:00:00,3.1720,3.1740,3.1700,3.1710,404
2013-02-15,04:05:00,3.1700,3.1700,3.1680,3.1680,108
2013-02-15,04:10:00,3.1680,3.1690,3.1630,3.1650,187
2013-02-15,04:15:00,3.1640,3.1670,3.1640,3.1640,228
2013-02-15,04:20:00,3.1650,3.1680,3.1650,3.1670,43
2013-02-15,04:25:00,3.1670,3.1680,3.1640,3.1640,183
2013-02-15,04:30:00,3.1640,3.1670,3.1640,3.1660,48
2013-02-15,04:35:00,3.1660,3.1660,3.1640,3.1640,66
2013-02-15,04:40:00,3.1640,3.1710,3.1640,3.1700,198
2013-02-15,04:45:00,3.1700,3.1720,3.1700,3.1700,117
2013-02-15,04:50:00,3.1700,3.1700,3.1670,3.1680,64
2013-02-15,04:55:00,3.1680,3.1720,3.1680,3.1690,163
2013-02-15,05:00:00,3.1680,3.1720,3.1680,3.1720,109
2013-02-15,05:05:00,3.1720,3.1720,3.1710,3.1710,46
2013-02-15,05:10:00,3.1710,3.1720,3.1700,3.1700,40
2013-02-15,05:15:00,3.1700,3.1710,3.1690,3.1700,40
2013-02-15,05:20:00,3.1690,3.1690,3.1680,3.1690,54
2013-02-15,05:25:00,3.1690,3.1720,3.1690,3.1720,65
2013-02-15,05:30:00,3.1720,3.1720,3.1630,3.1720,10
2013-02-15,05:35:00,3.1710,3.1720,3.1700,3.1700,27
2013-02-15,05:40:00,3.1700,3.1730,3.1700,3.1720,38
2013-02-15,05:45:00,3.1710,3.1710,3.1700,3.1710,23
2013-02-15,05:50:00,3.1710,3.1710,3.1690,3.1700,6
2013-02-15,05:55:00,3.1700,3.1710,3.1700,3.1710,10
2013-02-15,06:00:00,3.1700,3.1700,3.1700,3.1700,9
2013-02-15,06:05:00,3.1700,3.1700,3.1690,3.1700,20
2013-02-15,06:10:00,3.1700,3.1700,3.1690,3.1690,49
2013-02-15,07:00:00,3.1700,3.1720,3.1690,3.1690,57
2013-02-15,07:05:00,3.1700,3.1710,3.1700,3.1710,3
2013-02-15,07:10:00,3.1720,3.1740,3.1700,3.1700,19
2013-02-15,07:15:00,3.1700,3.1700,3.1700,3.1700,4
2013-02-15,07:20:00,3.1710,3.1710,3.1710,3.1710,2
2013-02-15,07:25:00,3.1710,3.1730,3.1710,3.1730,9
2013-02-15,07:30:00,3.1730,3.1730,3.1730,3.1730,1
2013-02-15,07:35:00,3.1730,3.1750,3.1730,3.1750,22
2013-02-15,07:40:00,3.1720,3.1720,3.1720,3.1720,1
2013-02-15,07:50:00,3.1750,3.1750,3.1750,3.1750,1
2013-02-15,07:55:00,3.1720,3.1720,3.1720,3.1720,1
2013-02-15,08:00:00,3.1750,3.1750,3.1750,3.1750,1
2013-02-15,08:05:00,3.1750,3.1760,3.1750,3.1760,8
2013-02-15,08:10:00,3.1760,3.1760,3.1750,3.1750,4
2013-02-15,08:15:00,3.1760,3.1760,3.1760,3.1760,6
2013-02-15,08:20:00,3.1750,3.1750,3.1750,3.1750,4
2013-02-15,08:25:00,3.1750,3.1750,3.1740,3.1750,4
2013-02-15,08:30:00,3.1730,3.1760,3.1730,3.1760,6
2013-02-15,08:35:00,3.1720,3.1720,3.1720,3.1720,2
2013-02-15,08:40:00,3.1750,3.1750,3.1710,3.1710,3
2013-02-15,08:45:00,3.1700,3.1730,3.1700,3.1730,3
2013-02-15,08:50:00,3.1700,3.1700,3.1700,3.1700,3
2013-02-15,09:00:00,3.1690,3.1720,3.1690,3.1720,2
2013-02-15,09:05:00,3.1690,3.1690,3.1690,3.1690,1
2013-02-15,09:15:00,3.1700,3.1720,3.1700,3.1720,5
2013-02-15,09:30:00,3.1690,3.1690,3.1670,3.1670,15
2013-02-15,09:35:00,3.1670,3.1670,3.1670,3.1670,6
2013-02-15,09:40:00,3.1690,3.1720,3.1690,3.1720,14
2013-02-15,09:45:00,3.1690,3.1690,3.1690,3.1690,2
2013-02-15,09:50:00,3.1700,3.1730,3.1700,3.1730,10
2013-02-15,09:55:00,3.1730,3.1730,3.1730,3.1730,3
2013-02-15,10:00:00,3.1690,3.1690,3.1660,3.1660,26
2013-02-15,10:05:00,3.1670,3.1670,3.1670,3.1670,1
2013-02-15,10:10:00,3.1660,3.1660,3.1660,3.1660,1
2013-02-15,10:45:00,3.1670,3.1690,3.1670,3.1690,5
2013-02-15,11:00:00,3.1660,3.1670,3.1650,3.1650,12
2013-02-15,11:05:00,3.1640,3.1640,3.1640,3.1640,2
2013-02-15,11:10:00,3.1640,3.1640,3.1640,3.1640,6
2013-02-15,11:15:00,3.1660,3.1660,3.1660,3.1660,1
2013-02-15,11:20:00,3.1660,3.1660,3.1660,3.1660,1
2013-02-15,11:25:00,3.1670,3.1670,3.1670,3.1670,1
2013-02-15,11:30:00,3.1690,3.1690,3.1690,3.1690,2
2013-02-15,11:35:00,3.1700,3.1710,3.1680,3.1710,21
2013-02-15,11:40:00,3.1680,3.1680,3.1660,3.1660,13
2013-02-15,11:50:00,3.1650,3.1650,3.1640,3.1640,4
2013-02-15,11:55:00,3.1640,3.1650,3.1640,3.1640,11
2013-02-15,12:00:00,3.1630,3.1640,3.1620,3.1620,26
2013-02-15,12:05:00,3.1620,3.1620,3.1610,3.1610,10
2013-02-15,12:10:00,3.1620,3.1620,3.1620,3.1620,6
2013-02-15,12:15:00,3.1620,3.1620,3.1620,3.1620,2
2013-02-15,12:20:00,3.1630,3.1640,3.1630,3.1640,3
2013-02-15,12:25:00,3.1610,3.1700,3.1610,3.1650,44
2013-02-15,12:30:00,3.1640,3.1660,3.1630,3.1630,146
2013-02-15,12:35:00,3.1640,3.1640,3.1630,3.1640,34
2013-02-15,12:40:00,3.1640,3.1640,3.1630,3.1640,14
2013-02-15,12:45:00,3.1630,3.1640,3.1630,3.1630,7
2013-02-15,12:50:00,3.1630,3.1640,3.1630,3.1630,7
2013-02-15,12:55:00,3.1640,3.1640,3.1610,3.1610,15
2013-02-15,13:00:00,3.1610,3.1620,3.1610,3.1610,25
2013-02-15,13:05:00,3.1600,3.1610,3.1590,3.1610,17
2013-02-15,13:10:00,3.1610,3.1630,3.1610,3.1620,15
2013-02-15,13:15:00,3.1610,3.1610,3.1610,3.1610,1
2013-02-15,13:20:00,3.1620,3.1620,3.1620,3.1620,2
2013-02-15,13:25:00,3.1620,3.1620,3.1600,3.1600,13
2013-02-15,13:30:00,3.1600,3.1600,3.1590,3.1590,10
2013-02-15,13:35:00,3.1590,3.1600,3.1590,3.1600,22
2013-02-15,13:40:00,3.1590,3.1590,3.1580,3.1590,20
2013-02-15,13:45:00,3.1590,3.1590,3.1560,3.1560,48
2013-02-15,13:50:00,3.1550,3.1590,3.1550,3.1590,18
2013-02-15,13:55:00,3.1580,3.1590,3.1580,3.1580,21
2013-02-15,14:00:00,3.1590,3.1600,3.1580,3.1590,47
2013-02-15,14:05:00,3.1580,3.1580,3.1570,3.1570,21
2013-02-15,14:10:00,3.1570,3.1580,3.1570,3.1580,49
2013-02-15,14:20:00,3.1580,3.1590,3.1580,3.1590,3
2013-02-15,14:25:00,3.1580,3.1590,3.1570,3.1580,18
2013-02-15,14:30:00,3.1580,3.1590,3.1580,3.1590,20
2013-02-15,14:35:00,3.1590,3.1590,3.1580,3.1580,10
2013-02-15,14:40:00,3.1580,3.1580,3.1570,3.1580,52
2013-02-15,14:45:00,3.1570,3.1590,3.1570,3.1580,40
2013-02-15,14:50:00,3.1580,3.1590,3.1580,3.1590,4
2013-02-15,14:55:00,3.1590,3.1600,3.1590,3.1590,157
2013-02-15,15:00:00,3.1580,3.1600,3.1580,3.1580,75
2013-02-15,15:05:00,3.1580,3.1600,3.1580,3.1590,34
2013-02-15,15:10:00,3.1600,3.1600,3.1590,3.1600,8
2013-02-15,15:15:00,3.1580,3.1600,3.1580,3.1580,11
2013-02-15,15:20:00,3.1600,3.1600,3.1600,3.1600,3
2013-02-15,15:25:00,3.1580,3.1580,3.1580,3.1580,17
2013-02-15,15:30:00,3.1570,3.1580,3.1570,3.1570,28
2013-02-15,15:35:00,3.1580,3.1590,3.1570,3.1570,10
2013-02-15,15:40:00,3.1570,3.1580,3.1570,3.1580,12
2013-02-15,15:45:00,3.1570,3.1580,3.1570,3.1570,14
2013-02-15,15:50:00,3.1570,3.1570,3.1550,3.1550,26
2013-02-15,15:55:00,3.1560,3.1560,3.1550,3.1550,6
2013-02-15,16:00:00,3.1560,3.1560,3.1530,3.1530,56
2013-02-15,16:05:00,3.1540,3.1550,3.1530,3.1550,11
2013-02-15,16:10:00,3.1550,3.1550,3.1520,3.1520,15
2013-02-15,16:15:00,3.1520,3.1530,3.1520,3.1530,25
2013-02-15,16:20:00,3.1530,3.1540,3.1510,3.1530,51
2013-02-15,16:25:00,3.1540,3.1540,3.1510,3.1520,50
2013-02-15,16:30:00,3.1510,3.1520,3.1490,3.1510,96
2013-02-15,16:35:00,3.1500,3.1520,3.1480,3.1500,89
2013-02-15,16:40:00,3.1510,3.1510,3.1500,3.1510,12
2013-02-15,16:45:00,3.1520,3.1530,3.1500,3.1500,82
2013-02-15,16:50:00,3.1520,3.1520,3.1500,3.1500,13
2013-02-15,16:55:00,3.1510,3.1520,3.1490,3.1490,20
2013-02-15,17:00:00,3.1500,3.1500,3.1490,3.1500,36
2013-02-15,17:05:00,3.1490,3.1500,3.1480,3.1490,35
2013-02-15,17:10:00,3.1480,3.1490,3.1470,3.1470,26
2013-02-15,17:15:00,3.1470,3.1490,3.1460,3.1470,85
2013-02-15,17:20:00,3.1470,3.1470,3.1430,3.1440,162
2013-02-15,17:25:00,3.1450,3.1450,3.1420,3.1430,32
2013-02-15,17:30:00,3.1430,3.1440,3.1380,3.1390,112
2013-02-15,17:35:00,3.1390,3.1400,3.1330,3.1350,270
2013-02-15,17:40:00,3.1360,3.1360,3.1310,3.1330,103
2013-02-15,17:45:00,3.1330,3.1330,3.1250,3.1270,344
2013-02-15,17:50:00,3.1280,3.1320,3.1260,3.1320,292
2013-02-15,17:55:00,3.1320,3.1330,3.1280,3.1310,99
2013-02-15,18:00:00,3.1330,3.1340,3.1310,3.1320,55
2013-02-15,18:05:00,3.1320,3.1340,3.1310,3.1340,73
2013-02-15,18:10:00,3.1320,3.1350,3.1300,3.1300,85
2013-02-15,18:15:00,3.1310,3.1360,3.1300,3.1330,181
2013-02-15,18:20:00,3.1330,3.1370,3.1330,3.1350,75
2013-02-15,18:25:00,3.1350,3.1350,3.1310,3.1330,65
2013-02-15,18:30:00,3.1320,3.1350,3.1320,3.1340,54
2013-02-15,18:35:00,3.1350,3.1360,3.1330,3.1340,28
2013-02-15,18:40:00,3.1340,3.1430,3.1340,3.1390,82
2013-02-15,18:45:00,3.1400,3.1460,3.1400,3.1440,46
2013-02-15,18:50:00,3.1440,3.1530,3.1420,3.1530,74
2013-02-15,18:55:00,3.1540,3.1540,3.1460,3.1490,112
2013-02-15,19:00:00,3.1480,3.1480,3.1450,3.1460,75
2013-02-15,19:05:00,3.1460,3.1560,3.1460,3.1520,177
2013-02-15,19:10:00,3.1520,3.1560,3.1510,3.1540,26
2013-02-15,19:15:00,3.1540,3.1560,3.1530,3.1540,36
2013-02-15,19:20:00,3.1540,3.1590,3.1540,3.1580,52
2013-02-15,19:25:00,3.1590,3.1590,3.1550,3.1550,43
2013-02-15,19:30:00,3.1560,3.1580,3.1550,3.1560,41
2013-02-15,19:35:00,3.1560,3.1560,3.1530,3.1560,53
2013-02-15,19:40:00,3.1560,3.1610,3.1540,3.1610,42
2013-02-15,19:45:00,3.1600,3.1630,3.1580,3.1610,49
2013-02-15,19:50:00,3.1590,3.1620,3.1590,3.1620,13
2013-02-15,19:55:00,3.1610,3.1660,3.1610,3.1630,131
2013-02-15,20:00:00,3.1630,3.1700,3.1630,3.1690,193
2013-02-15,20:05:00,3.1680,3.1680,3.1630,3.1640,34
2013-02-15,20:10:00,3.1640,3.1710,3.1630,3.1660,263
2013-02-15,20:15:00,3.1660,3.1700,3.1660,3.1670,446
2013-02-15,20:20:00,3.1670,3.1680,3.1650,3.1670,130
2013-02-15,20:25:00,3.1660,3.1660,3.1630,3.1630,55
2013-02-15,20:30:00,3.1640,3.1680,3.1640,3.1680,101
2013-02-15,20:35:00,3.1670,3.1670,3.1650,3.1650,18
2013-02-15,20:40:00,3.1650,3.1650,3.1630,3.1640,47
2013-02-15,20:45:00,3.1650,3.1660,3.1630,3.1640,29
2013-02-15,20:50:00,3.1630,3.1630,3.1560,3.1580,265
2013-02-15,20:55:00,3.1570,3.1580,3.1510,3.1550,416
2013-02-15,21:00:00,3.1550,3.1580,3.1540,3.1570,168
2013-02-15,21:05:00,3.1580,3.1600,3.1560,3.1580,180
2013-02-15,21:10:00,3.1590,3.1660,3.1560,3.1650,271
2013-02-15,21:15:00,3.1650,3.1650,3.1620,3.1630,227
2013-02-15,21:20:00,3.1630,3.1660,3.1630,3.1650,190
2013-02-15,21:25:00,3.1650,3.1700,3.1630,3.1700,198
2013-02-15,21:30:00,3.1700,3.1780,3.1680,3.1780,948
2013-02-15,21:35:00,3.1780,3.1850,3.1780,3.1790,729
2013-02-15,21:40:00,3.1800,3.1810,3.1750,3.1750,380
2013-02-15,21:45:00,3.1760,3.1770,3.1690,3.1720,1275
2013-02-15,21:50:00,3.1720,3.1780,3.1690,3.1750,821
2013-02-15,21:55:00,3.1750,3.1840,3.1740,3.1830,973
2013-02-15,22:00:00,3.1830,3.1870,3.1720,3.1750,1681
2013-02-15,22:05:00,3.1760,3.1770,3.1690,3.1760,596
2013-02-15,22:10:00,3.1760,3.1770,3.1710,3.1730,346
2013-02-15,22:15:00,3.1730,3.1770,3.1700,3.1730,329
2013-02-15,22:20:00,3.1730,3.1830,3.1730,3.1810,648
2013-02-15,22:25:00,3.1820,3.1860,3.1810,3.1840,540
2013-02-15,22:30:00,3.1840,3.1910,3.1830,3.1890,862
2013-02-15,22:35:00,3.1890,3.1940,3.1790,3.1810,1349
2013-02-15,22:40:00,3.1810,3.1840,3.1780,3.1810,796
2013-02-15,22:45:00,3.1820,3.1830,3.1800,3.1820,315
2013-02-15,22:50:00,3.1830,3.1830,3.1790,3.1810,329
2013-02-15,22:55:00,3.1800,3.1850,3.1800,3.1840,530
2013-02-15,23:00:00,3.1840,3.1900,3.1830,3.1870,866
2013-02-15,23:05:00,3.1860,3.1890,3.1830,3.1850,743
2013-02-15,23:10:00,3.1850,3.1900,3.1840,3.1870,772
2013-02-15,23:15:00,3.1870,3.1920,3.1860,3.1870,656
2013-02-15,23:20:00,3.1870,3.1890,3.1820,3.1830,352
2013-02-15,23:25:00,3.1830,3.1860,3.1780,3.1810,923
2013-02-15,23:30:00,3.1800,3.1830,3.1800,3.1810,515
2013-02-15,23:35:00,3.1810,3.1860,3.1780,3.1810,567
2013-02-15,23:40:00,3.1820,3.1830,3.1790,3.1800,381
2013-02-15,23:45:00,3.1800,3.1820,3.1780,3.1790,488
2013-02-15,23:50:00,3.1800,3.1810,3.1760,3.1780,907
2013-02-15,23:55:00,3.1780,3.1790,3.1760,3.1780,462
2013-02-16,00:00:00,3.1780,3.1800,3.1770,3.1800,205
2013-02-16,00:05:00,3.1800,3.1810,3.1770,3.1810,449
2013-02-16,00:10:00,3.1810,3.1810,3.1770,3.1790,498
2013-02-16,00:15:00,3.1780,3.1790,3.1760,3.1770,269
2013-02-16,00:20:00,3.1780,3.1790,3.1690,3.1700,1687
2013-02-16,00:25:00,3.1710,3.1710,3.1630,3.1650,1820
2013-02-16,00:30:00,3.1650,3.1700,3.1650,3.1690,720
2013-02-16,00:35:00,3.1680,3.1710,3.1650,3.1660,1000
2013-02-16,00:40:00,3.1650,3.1660,3.1570,3.1580,1880
2013-02-16,00:45:00,3.1580,3.1630,3.1570,3.1570,1316
2013-02-16,00:50:00,3.1560,3.1590,3.1560,3.1570,337
2013-02-16,00:55:00,3.1580,3.1600,3.1550,3.1560,453
2013-02-16,01:00:00,3.1560,3.1600,3.1550,3.1600,133
2013-02-16,01:05:00,3.1590,3.1590,3.1540,3.1550,330
2013-02-16,01:10:00,3.1550,3.1570,3.1530,3.1550,370
2013-02-16,01:15:00,3.1550,3.1590,3.1550,3.1570,656
2013-02-16,01:20:00,3.1580,3.1590,3.1540,3.1540,318
2013-02-16,01:25:00,3.1550,3.1580,3.1530,3.1550,274
2013-02-16,01:30:00,3.1550,3.1580,3.1550,3.1580,199
2013-02-16,01:35:00,3.1570,3.1620,3.1540,3.1550,931
2013-02-16,01:40:00,3.1550,3.1560,3.1510,3.1530,378
2013-02-16,01:45:00,3.1520,3.1580,3.1520,3.1570,350
2013-02-16,01:50:00,3.1570,3.1580,3.1540,3.1550,135
2013-02-16,01:55:00,3.1550,3.1580,3.1520,3.1570,366
2013-02-16,02:00:00,3.1570,3.1580,3.1530,3.1540,369
2013-02-16,02:05:00,3.1530,3.1550,3.1520,3.1550,160
2013-02-16,02:10:00,3.1550,3.1560,3.1540,3.1560,153
2013-02-16,02:15:00,3.1560,3.1620,3.1560,3.1620,617
2013-02-16,02:20:00,3.1610,3.1610,3.1560,3.1590,476
2013-02-16,02:25:00,3.1590,3.1590,3.1530,3.1550,296
2013-02-16,02:30:00,3.1550,3.1590,3.1540,3.1570,279
2013-02-16,02:35:00,3.1560,3.1560,3.1530,3.1540,203
2013-02-16,02:40:00,3.1540,3.1540,3.1500,3.1500,433
2013-02-16,02:45:00,3.1500,3.1520,3.1440,3.1490,1291
2013-02-16,02:50:00,3.1490,3.1490,3.1450,3.1460,361
2013-02-16,02:55:00,3.1460,3.1510,3.1460,3.1510,389
2013-02-16,03:00:00,3.1510,3.1540,3.1500,3.1540,351
2013-02-16,03:05:00,3.1540,3.1620,3.1520,3.1540,1123
2013-02-16,03:10:00,3.1540,3.1560,3.1520,3.1550,192
2013-02-16,03:15:00,3.1550,3.1590,3.1530,3.1530,547
2013-02-16,03:20:00,3.1540,3.1560,3.1460,3.1490,714
2013-02-16,03:25:00,3.1500,3.1570,3.1440,3.1530,3989
2013-02-16,03:30:00,3.1540,3.1630,3.1520,3.1580,1561
2013-02-16,03:35:00,3.1580,3.1600,3.1550,3.1560,472
2013-02-16,03:40:00,3.1560,3.1570,3.1530,3.1530,312
2013-02-16,03:45:00,3.1530,3.1570,3.1530,3.1570,267
2013-02-16,03:50:00,3.1580,3.1590,3.1560,3.1590,120
2013-02-16,03:55:00,3.1590,3.1670,3.1590,3.1650,416
2013-02-16,04:00:00,3.1650,3.1700,3.1650,3.1680,334
2013-02-16,04:05:00,3.1680,3.1690,3.1640,3.1660,195
2013-02-16,04:10:00,3.1670,3.1690,3.1650,3.1650,200
2013-02-16,04:15:00,3.1650,3.1660,3.1600,3.1610,246
2013-02-16,04:20:00,3.1620,3.1640,3.1610,3.1620,199
2013-02-16,04:25:00,3.1620,3.1650,3.1620,3.1620,154
2013-02-16,04:30:00,3.1610,3.1660,3.1600,3.1660,97
2013-02-16,04:35:00,3.1660,3.1670,3.1640,3.1650,210
2013-02-16,04:40:00,3.1650,3.1660,3.1630,3.1630,137
2013-02-16,04:45:00,3.1640,3.1640,3.1610,3.1620,159
2013-02-16,04:50:00,3.1610,3.1630,3.1600,3.1620,78
2013-02-16,04:55:00,3.1620,3.1620,3.1600,3.1620,105
2013-02-16,05:00:00,3.1610,3.1640,3.1610,3.1630,94
2013-02-16,05:05:00,3.1630,3.1680,3.1620,3.1670,124
2013-02-16,05:10:00,3.1680,3.1680,3.1660,3.1670,53
2013-02-16,05:15:00,3.1680,3.1680,3.1650,3.1670,130
2013-02-16,05:20:00,3.1660,3.1690,3.1650,3.1690,94
2013-02-16,05:25:00,3.1670,3.1690,3.1660,3.1670,43
2013-02-16,05:30:00,3.1660,3.1670,3.1530,3.1530,38
2013-02-16,05:35:00,3.1640,3.1650,3.1630,3.1630,49
2013-02-16,05:40:00,3.1630,3.1640,3.1630,3.1640,16
2013-02-16,05:45:00,3.1630,3.1640,3.1630,3.1630,10
2013-02-16,05:50:00,3.1620,3.1630,3.1610,3.1620,15
2013-02-16,05:55:00,3.1620,3.1620,3.1610,3.1610,5
2013-02-16,06:00:00,3.1620,3.1630,3.1620,3.1630,27
2013-02-16,06:05:00,3.1620,3.1620,3.1580,3.1580,45
2013-02-16,06:10:00,3.1570,3.1570,3.1550,3.1570,62
2013-02-18,07:00:00,3.1660,3.1660,3.1560,3.1620,153
2013-02-18,07:05:00,3.1620,3.1620,3.1550,3.1570,135
2013-02-18,07:10:00,3.1560,3.1570,3.1500,3.1500,20
2013-02-18,07:15:00,3.1520,3.1530,3.1490,3.1520,31
2013-02-18,07:20:00,3.1520,3.1520,3.1370,3.1430,104
2013-02-18,07:25:00,3.1410,3.1420,3.1400,3.1420,13
2013-02-18,07:30:00,3.1440,3.1440,3.1420,3.1420,4
2013-02-18,07:35:00,3.1430,3.1430,3.1420,3.1420,11
2013-02-18,07:40:00,3.1420,3.1420,3.1390,3.1420,7
2013-02-18,07:45:00,3.1390,3.1400,3.1370,3.1370,13
2013-02-18,07:50:00,3.1370,3.1410,3.1370,3.1410,10
2013-02-18,07:55:00,3.1420,3.1420,3.1420,3.1420,11
2013-02-18,08:00:00,3.1410,3.1410,3.1410,3.1410,4
2013-02-18,08:05:00,3.1410,3.1410,3.1370,3.1370,27
2013-02-18,08:10:00,3.1370,3.1400,3.1360,3.1380,29
2013-02-18,08:15:00,3.1360,3.1390,3.1360,3.1370,26
2013-02-18,08:20:00,3.1380,3.1390,3.1350,3.1370,14
2013-02-18,08:25:00,3.1370,3.1380,3.1360,3.1360,6
2013-02-18,08:30:00,3.1370,3.1380,3.1370,3.1380,9
2013-02-18,08:35:00,3.1380,3.1390,3.1380,3.1390,6
2013-02-18,08:40:00,3.1380,3.1400,3.1380,3.1390,14
2013-02-18,08:45:00,3.1380,3.1410,3.1370,3.1390,21
2013-02-18,08:50:00,3.1400,3.1400,3.1370,3.1370,5
2013-02-18,08:55:00,3.1390,3.1390,3.1390,3.1390,5
2013-02-18,09:00:00,3.1390,3.1410,3.1370,3.1370,34
2013-02-18,09:05:00,3.1360,3.1390,3.1350,3.1390,15
2013-02-18,09:10:00,3.1400,3.1410,3.1390,3.1400,14
2013-02-18,09:15:00,3.1400,3.1410,3.1390,3.1400,21
2013-02-18,09:20:00,3.1410,3.1410,3.1400,3.1410,14
2013-02-18,09:25:00,3.1410,3.1410,3.1410,3.1410,4
2013-02-18,09:30:00,3.1410,3.1420,3.1410,3.1420,21
2013-02-18,09:35:00,3.1420,3.1420,3.1420,3.1420,6
2013-02-18,09:40:00,3.1420,3.1420,3.1420,3.1420,11
2013-02-18,09:45:00,3.1420,3.1450,3.1420,3.1420,55
2013-02-18,09:50:00,3.1420,3.1430,3.1420,3.1430,3
2013-02-18,10:00:00,3.1420,3.1420,3.1410,3.1410,4
2013-02-18,10:10:00,3.1430,3.1450,3.1410,3.1430,15
2013-02-18,10:15:00,3.1430,3.1430,3.1410,3.1420,7
2013-02-18,10:40:00,3.1410,3.1410,3.1410,3.1410,1
2013-02-18,10:50:00,3.1410,3.1410,3.1410,3.1410,10
2013-02-18,11:10:00,3.1430,3.1430,3.1410,3.1410,4
2013-02-18,11:15:00,3.1410,3.1410,3.1410,3.1410,3
2013-02-18,11:30:00,3.1410,3.1440,3.1410,3.1430,26
2013-02-18,11:35:00,3.1440,3.1440,3.1430,3.1430,16
2013-02-18,11:40:00,3.1430,3.1430,3.1420,3.1420,5
2013-02-18,11:45:00,3.1420,3.1420,3.1420,3.1420,2
2013-02-18,11:50:00,3.1430,3.1430,3.1430,3.1430,1
2013-02-18,11:55:00,3.1430,3.1430,3.1430,3.1430,1
2013-02-18,12:00:00,3.1420,3.1440,3.1420,3.1420,13
2013-02-18,12:05:00,3.1440,3.1440,3.1410,3.1410,22
2013-02-18,12:10:00,3.1430,3.1430,3.1420,3.1420,12
2013-02-18,12:20:00,3.1430,3.1430,3.1430,3.1430,1
2013-02-18,12:25:00,3.1420,3.1420,3.1420,3.1420,1
2013-02-18,12:30:00,3.1440,3.1490,3.1420,3.1450,52
2013-02-18,12:35:00,3.1430,3.1440,3.1410,3.1440,40
2013-02-18,12:40:00,3.1430,3.1460,3.1420,3.1420,52
2013-02-18,12:45:00,3.1420,3.1430,3.1420,3.1430,3
2013-02-18,12:50:00,3.1440,3.1440,3.1440,3.1440,8
2013-02-18,12:55:00,3.1450,3.1450,3.1450,3.1450,18
2013-02-18,13:00:00,3.1470,3.1480,3.1450,3.1480,19
2013-02-18,13:05:00,3.1490,3.1530,3.1490,3.1530,19
2013-02-18,13:10:00,3.1540,3.1540,3.1540,3.1540,3
2013-02-18,13:15:00,3.1550,3.1570,3.1550,3.1570,18
2013-02-18,13:25:00,3.1570,3.1570,3.1570,3.1570,3
2013-02-18,13:30:00,3.1570,3.1570,3.1550,3.1560,4
2013-02-18,13:35:00,3.1540,3.1540,3.1540,3.1540,3
2013-02-18,13:40:00,3.1540,3.1550,3.1540,3.1550,3
2013-02-18,13:50:00,3.1580,3.1600,3.1580,3.1590,21
2013-02-18,13:55:00,3.1580,3.1580,3.1580,3.1580,1
2013-02-18,14:00:00,3.1590,3.1660,3.1590,3.1660,34
2013-02-18,14:05:00,3.1650,3.1760,3.1640,3.1750,87
2013-02-18,14:10:00,3.1760,3.1760,3.1690,3.1720,50
2013-02-18,14:15:00,3.1710,3.1730,3.1690,3.1700,17
2013-02-18,14:20:00,3.1710,3.1730,3.1690,3.1690,29
2013-02-18,14:25:00,3.1690,3.1690,3.1680,3.1690,17
2013-02-18,14:30:00,3.1680,3.1680,3.1650,3.1650,6
2013-02-18,14:35:00,3.1650,3.1650,3.1650,3.1650,1
2013-02-18,14:40:00,3.1670,3.1670,3.1650,3.1650,8
2013-02-18,14:45:00,3.1630,3.1670,3.1630,3.1670,11
2013-02-18,14:50:00,3.1660,3.1680,3.1660,3.1680,7
2013-02-18,14:55:00,3.1680,3.1680,3.1680,3.1680,4
2013-02-18,15:00:00,3.1640,3.1650,3.1550,3.1570,36
2013-02-18,15:05:00,3.1580,3.1600,3.1580,3.1600,8
2013-02-18,15:10:00,3.1570,3.1570,3.1550,3.1550,7
2013-02-18,15:15:00,3.1550,3.1550,3.1550,3.1550,1
2013-02-18,15:20:00,3.1570,3.1630,3.1570,3.1610,61
2013-02-18,15:25:00,3.1610,3.1610,3.1610,3.1610,1
2013-02-18,15:30:00,3.1610,3.1620,3.1600,3.1620,5
2013-02-18,15:35:00,3.1640,3.1640,3.1640,3.1640,3
2013-02-18,15:45:00,3.1620,3.1620,3.1620,3.1620,3
2013-02-18,15:50:00,3.1660,3.1680,3.1660,3.1680,6
2013-02-18,15:55:00,3.1690,3.1730,3.1690,3.1720,16
2013-02-18,16:00:00,3.1720,3.1720,3.1700,3.1700,11
2013-02-18,16:05:00,3.1680,3.1690,3.1660,3.1690,29
2013-02-18,16:10:00,3.1660,3.1670,3.1650,3.1660,22
2013-02-18,16:15:00,3.1650,3.1680,3.1650,3.1670,42
2013-02-18,16:20:00,3.1650,3.1690,3.1650,3.1670,77
2013-02-18,16:25:00,3.1680,3.1700,3.1680,3.1700,13
2013-02-18,16:30:00,3.1690,3.1710,3.1670,3.1690,16
2013-02-18,16:35:00,3.1670,3.1690,3.1660,3.1680,31
2013-02-18,16:40:00,3.1660,3.1710,3.1660,3.1700,19
2013-02-18,16:45:00,3.1680,3.1700,3.1670,3.1690,27
2013-02-18,16:50:00,3.1670,3.1720,3.1670,3.1710,52
2013-02-18,16:55:00,3.1700,3.1720,3.1600,3.1640,152
2013-02-18,17:00:00,3.1630,3.1650,3.1630,3.1650,36
2013-02-18,17:05:00,3.1640,3.1660,3.1600,3.1600,35
2013-02-18,17:10:00,3.1610,3.1610,3.1590,3.1590,12
2013-02-18,17:15:00,3.1620,3.1620,3.1610,3.1610,10
2013-02-18,17:20:00,3.1590,3.1610,3.1590,3.1610,23
2013-02-18,17:25:00,3.1610,3.1610,3.1600,3.1600,20
2013-02-18,17:30:00,3.1600,3.1610,3.1600,3.1610,2
2013-02-18,17:35:00,3.1610,3.1620,3.1590,3.1600,41
2013-02-18,17:40:00,3.1600,3.1620,3.1600,3.1600,44
2013-02-18,17:45:00,3.1610,3.1620,3.1600,3.1600,15
2013-02-18,17:50:00,3.1620,3.1620,3.1600,3.1610,22
2013-02-18,17:55:00,3.1610,3.1620,3.1610,3.1610,6
2013-02-18,18:00:00,3.1630,3.1640,3.1610,3.1620,20
2013-02-18,18:05:00,3.1630,3.1630,3.1610,3.1620,5
2013-02-18,18:10:00,3.1610,3.1610,3.1610,3.1610,5
2013-02-18,18:15:00,3.1610,3.1630,3.1610,3.1620,6
2013-02-18,18:20:00,3.1620,3.1620,3.1610,3.1610,6
2013-02-18,18:25:00,3.1610,3.1610,3.1560,3.1570,57
2013-02-18,18:30:00,3.1580,3.1590,3.1530,3.1550,26
2013-02-18,18:35:00,3.1530,3.1530,3.1490,3.1500,40
2013-02-18,18:40:00,3.1540,3.1540,3.1510,3.1510,23
2013-02-18,18:45:00,3.1510,3.1520,3.1510,3.1510,7
2013-02-18,18:50:00,3.1520,3.1520,3.1510,3.1510,21
2013-02-18,18:55:00,3.1520,3.1520,3.1500,3.1500,11
2013-02-18,19:00:00,3.1510,3.1510,3.1510,3.1510,5
2013-02-18,19:05:00,3.1500,3.1500,3.1480,3.1480,3
2013-02-18,19:10:00,3.1500,3.1550,3.1500,3.1550,25
2013-02-18,19:15:00,3.1570,3.1570,3.1550,3.1550,6
2013-02-18,19:20:00,3.1570,3.1590,3.1570,3.1580,10
2013-02-18,19:25:00,3.1570,3.1570,3.1530,3.1550,20
2013-02-18,19:35:00,3.1560,3.1560,3.1560,3.1560,2
2013-02-18,19:45:00,3.1550,3.1580,3.1550,3.1580,11
2013-02-18,19:50:00,3.1590,3.1600,3.1590,3.1590,19
2013-02-18,19:55:00,3.1600,3.1620,3.1600,3.1620,9
2013-02-18,20:00:00,3.1620,3.1630,3.1610,3.1620,27
2013-02-18,20:10:00,3.1650,3.1660,3.1640,3.1640,22
2013-02-18,20:15:00,3.1630,3.1640,3.1630,3.1640,8
2013-02-18,20:20:00,3.1640,3.1650,3.1610,3.1650,45
2013-02-18,20:25:00,3.1630,3.1630,3.1560,3.1570,40
2013-02-18,20:30:00,3.1580,3.1580,3.1550,3.1550,17
2013-02-18,20:35:00,3.1560,3.1560,3.1550,3.1550,3
2013-02-18,20:40:00,3.1550,3.1550,3.1550,3.1550,1
2013-02-18,20:45:00,3.1560,3.1570,3.1560,3.1570,3
2013-02-18,20:50:00,3.1560,3.1560,3.1550,3.1550,5
2013-02-18,20:55:00,3.1550,3.1580,3.1550,3.1580,23
2013-02-18,21:00:00,3.1560,3.1560,3.1510,3.1540,51
2013-02-18,21:05:00,3.1550,3.1550,3.1530,3.1530,11
2013-02-18,21:10:00,3.1520,3.1520,3.1510,3.1510,12
2013-02-18,21:15:00,3.1500,3.1510,3.1490,3.1500,25
2013-02-18,21:20:00,3.1510,3.1510,3.1500,3.1500,14
2013-02-18,21:25:00,3.1500,3.1510,3.1490,3.1490,8
2013-02-18,21:30:00,3.1490,3.1520,3.1490,3.1520,52
2013-02-18,21:35:00,3.1520,3.1530,3.1510,3.1510,14
2013-02-18,21:40:00,3.1520,3.1530,3.1520,3.1530,12
2013-02-18,21:45:00,3.1530,3.1570,3.1530,3.1560,128
2013-02-18,21:50:00,3.1570,3.1590,3.1570,3.1580,71
2013-02-18,21:55:00,3.1590,3.1600,3.1560,3.1600,27
2013-02-18,22:00:00,3.1590,3.1590,3.1530,3.1570,140
2013-02-18,22:05:00,3.1570,3.1570,3.1500,3.1540,85
2013-02-18,22:10:00,3.1530,3.1530,3.1500,3.1520,45
2013-02-18,22:15:00,3.1530,3.1540,3.1500,3.1510,38
2013-02-18,22:20:00,3.1510,3.1530,3.1500,3.1530,19
2013-02-18,22:25:00,3.1520,3.1540,3.1510,3.1530,16
2013-02-18,22:30:00,3.1530,3.1550,3.1520,3.1540,72
2013-02-18,22:35:00,3.1540,3.1570,3.1530,3.1560,64
2013-02-18,22:40:00,3.1550,3.1580,3.1540,3.1540,135
2013-02-18,22:45:00,3.1540,3.1550,3.1540,3.1550,14
2013-02-18,22:50:00,3.1550,3.1580,3.1550,3.1570,41
2013-02-18,22:55:00,3.1580,3.1610,3.1580,3.1610,106
2013-02-18,23:00:00,3.1600,3.1600,3.1590,3.1600,47
2013-02-18,23:05:00,3.1600,3.1610,3.1600,3.1600,43
2013-02-18,23:10:00,3.1600,3.1620,3.1590,3.1600,62
2013-02-18,23:15:00,3.1610,3.1620,3.1600,3.1620,74
2013-02-18,23:20:00,3.1630,3.1630,3.1610,3.1630,32
2013-02-18,23:25:00,3.1610,3.1610,3.1610,3.1610,4
2013-02-18,23:30:00,3.1620,3.1650,3.1620,3.1640,273
2013-02-18,23:35:00,3.1630,3.1630,3.1620,3.1630,36
2013-02-18,23:40:00,3.1640,3.1650,3.1640,3.1650,25
2013-02-18,23:45:00,3.1640,3.1670,3.1630,3.1660,144
2013-02-18,23:50:00,3.1660,3.1700,3.1640,3.1690,210
2013-02-18,23:55:00,3.1690,3.1700,3.1660,3.1670,126
2013-02-19,00:00:00,3.1660,3.1680,3.1650,3.1660,170
2013-02-19,00:05:00,3.1650,3.1660,3.1620,3.1640,124
2013-02-19,00:10:00,3.1640,3.1660,3.1630,3.1660,51
2013-02-19,00:15:00,3.1660,3.1670,3.1650,3.1650,19
2013-02-19,00:20:00,3.1670,3.1690,3.1660,3.1690,19
2013-02-19,00:25:00,3.1680,3.1690,3.1660,3.1680,171
2013-02-19,00:30:00,3.1690,3.1690,3.1650,3.1650,55
2013-02-19,00:35:00,3.1650,3.1680,3.1650,3.1680,41
2013-02-19,00:40:00,3.1680,3.1690,3.1670,3.1670,31
2013-02-19,00:45:00,3.1670,3.1700,3.1670,3.1690,37
2013-02-19,00:50:00,3.1700,3.1700,3.1680,3.1680,9
2013-02-19,00:55:00,3.1680,3.1690,3.1680,3.1680,32
2013-02-19,01:00:00,3.1690,3.1700,3.1690,3.1690,49
2013-02-19,01:05:00,3.1690,3.1690,3.1680,3.1690,14
2013-02-19,01:10:00,3.1680,3.1710,3.1680,3.1700,82
2013-02-19,01:15:00,3.1700,3.1740,3.1700,3.1730,101
2013-02-19,01:20:00,3.1740,3.1750,3.1740,3.1750,59
2013-02-19,01:25:00,3.1740,3.1740,3.1720,3.1720,35
2013-02-19,01:30:00,3.1710,3.1710,3.1700,3.1710,17
2013-02-19,01:35:00,3.1720,3.1740,3.1720,3.1730,15
2013-02-19,01:40:00,3.1730,3.1740,3.1720,3.1720,57
2013-02-19,01:45:00,3.1720,3.1730,3.1720,3.1720,10
2013-02-19,01:50:00,3.1730,3.1760,3.1720,3.1740,90
2013-02-19,01:55:00,3.1740,3.1750,3.1740,3.1740,32
2013-02-19,02:00:00,3.1740,3.1750,3.1740,3.1740,37
2013-02-19,02:05:00,3.1740,3.1750,3.1740,3.1740,9
2013-02-19,02:10:00,3.1740,3.1770,3.1740,3.1740,79
2013-02-19,07:00:00,3.1700,3.1740,3.1640,3.1720,44
2013-02-19,07:05:00,3.1720,3.1740,3.1720,3.1730,6
2013-02-19,07:10:00,3.1750,3.1750,3.1750,3.1750,2
2013-02-19,07:15:00,3.1750,3.1760,3.1740,3.1740,37
2013-02-19,07:20:00,3.1760,3.1760,3.1750,3.1750,5
2013-02-19,07:25:00,3.1750,3.1760,3.1750,3.1760,2
2013-02-19,07:30:00,3.1770,3.1790,3.1770,3.1780,37
2013-02-19,07:35:00,3.1780,3.1790,3.1760,3.1760,29
2013-02-19,07:40:00,3.1760,3.1770,3.1760,3.1760,4
2013-02-19,07:45:00,3.1760,3.1760,3.1750,3.1750,21
2013-02-19,07:50:00,3.1780,3.1780,3.1780,3.1780,1
2013-02-19,08:00:00,3.1780,3.1780,3.1780,3.1780,5
2013-02-19,08:15:00,3.1760,3.1760,3.1760,3.1760,1
2013-02-19,08:35:00,3.1770,3.1780,3.1770,3.1780,3
2013-02-19,08:45:00,3.1770,3.1770,3.1770,3.1770,8
2013-02-19,08:50:00,3.1780,3.1780,3.1780,3.1780,4
2013-02-19,08:55:00,3.1780,3.1790,3.1780,3.1790,3
2013-02-19,09:00:00,3.1790,3.1790,3.1750,3.1780,179
2013-02-19,09:05:00,3.1770,3.1790,3.1750,3.1760,15
2013-02-19,09:10:00,3.1780,3.1780,3.1780,3.1780,12
2013-02-19,09:15:00,3.1780,3.1780,3.1780,3.1780,1
2013-02-19,09:20:00,3.1760,3.1790,3.1750,3.1790,29
2013-02-19,09:25:00,3.1780,3.1780,3.1780,3.1780,1
2013-02-19,09:30:00,3.1780,3.1790,3.1770,3.1770,41
2013-02-19,09:35:00,3.1770,3.1770,3.1770,3.1770,9
2013-02-19,09:50:00,3.1780,3.1780,3.1780,3.1780,1
2013-02-19,09:55:00,3.1760,3.1780,3.1760,3.1780,4
2013-02-19,10:00:00,3.1780,3.1830,3.1780,3.1830,180
2013-02-19,10:05:00,3.1820,3.1840,3.1800,3.1830,45
2013-02-19,10:10:00,3.1830,3.1840,3.1830,3.1840,11
2013-02-19,10:15:00,3.1830,3.1860,3.1830,3.1860,188
2013-02-19,10:20:00,3.1860,3.1880,3.1860,3.1880,14
2013-02-19,10:25:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,10:30:00,3.1870,3.1870,3.1860,3.1870,4
2013-02-19,10:35:00,3.1870,3.1890,3.1870,3.1880,214
2013-02-19,10:40:00,3.1870,3.1880,3.1870,3.1880,6
2013-02-19,10:45:00,3.1880,3.1880,3.1880,3.1880,3
2013-02-19,10:50:00,3.1890,3.1900,3.1870,3.1890,142
2013-02-19,10:55:00,3.1890,3.1900,3.1870,3.1870,28
2013-02-19,11:00:00,3.1870,3.1870,3.1870,3.1870,3
2013-02-19,11:05:00,3.1880,3.1880,3.1880,3.1880,3
2013-02-19,11:10:00,3.1890,3.1900,3.1880,3.1880,18
2013-02-19,11:20:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,11:25:00,3.1870,3.1900,3.1870,3.1900,14
2013-02-19,11:30:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,11:35:00,3.1870,3.1870,3.1870,3.1870,2
2013-02-19,11:40:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,11:45:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,11:50:00,3.1860,3.1860,3.1860,3.1860,3
2013-02-19,11:55:00,3.1860,3.1870,3.1850,3.1870,41
2013-02-19,12:00:00,3.1860,3.1860,3.1860,3.1860,1
2013-02-19,12:05:00,3.1870,3.1880,3.1870,3.1880,7
2013-02-19,12:10:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,12:15:00,3.1870,3.1870,3.1870,3.1870,1
2013-02-19,12:20:00,3.1860,3.1860,3.1860,3.1860,4
2013-02-19,12:25:00,3.1860,3.1860,3.1860,3.1860,23
2013-02-19,12:30:00,3.1860,3.1870,3.1860,3.1860,15
2013-02-19,12:35:00,3.1870,3.1900,3.1870,3.1890,13
2013-02-19,12:40:00,3.1890,3.1890,3.1880,3.1880,7
2013-02-19,12:45:00,3.1870,3.1880,3.1870,3.1880,17
2013-02-19,12:50:00,3.1870,3.1870,3.1860,3.1860,6
2013-02-19,12:55:00,3.1880,3.1890,3.1850,3.1850,16
2013-02-19,13:00:00,3.1860,3.1860,3.1800,3.1810,86
2013-02-19,13:05:00,3.1810,3.1820,3.1810,3.1810,3
2013-02-19,13:10:00,3.1820,3.1840,3.1820,3.1830,24
2013-02-19,13:15:00,3.1820,3.1820,3.1800,3.1800,25
2013-02-19,13:20:00,3.1810,3.1820,3.1810,3.1820,13
2013-02-19,13:25:00,3.1810,3.1820,3.1810,3.1820,7
2013-02-19,13:30:00,3.1820,3.1820,3.1810,3.1810,6
2013-02-19,13:40:00,3.1800,3.1810,3.1800,3.1800,9
2013-02-19,13:45:00,3.1810,3.1810,3.1810,3.1810,3
2013-02-19,13:50:00,3.1800,3.1800,3.1800,3.1800,5
2013-02-19,13:55:00,3.1800,3.1800,3.1800,3.1800,1
2013-02-19,14:00:00,3.1810,3.1810,3.1770,3.1780,94
2013-02-19,14:05:00,3.1780,3.1790,3.1780,3.1780,7
2013-02-19,14:10:00,3.1770,3.1780,3.1760,3.1780,21
2013-02-19,14:15:00,3.1810,3.1830,3.1810,3.1820,8
2013-02-19,14:20:00,3.1810,3.1810,3.1800,3.1810,3
2013-02-19,14:25:00,3.1830,3.1840,3.1830,3.1840,2
2013-02-19,14:30:00,3.1840,3.1840,3.1840,3.1840,1
2013-02-19,14:35:00,3.1850,3.1850,3.1850,3.1850,7
2013-02-19,14:40:00,3.1850,3.1850,3.1850,3.1850,2
2013-02-19,14:45:00,3.1830,3.1830,3.1830,3.1830,1
2013-02-19,14:50:00,3.1830,3.1830,3.1830,3.1830,1
2013-02-19,14:55:00,3.1830,3.1840,3.1830,3.1840,8
2013-02-19,15:05:00,3.1860,3.1860,3.1850,3.1850,3
2013-02-19,15:10:00,3.1830,3.1830,3.1830,3.1830,4
2013-02-19,15:20:00,3.1820,3.1840,3.1810,3.1810,9
2013-02-19,15:25:00,3.1830,3.1830,3.1830,3.1830,2
2013-02-19,15:35:00,3.1830,3.1860,3.1830,3.1860,30
2013-02-19,15:40:00,3.1850,3.1880,3.1850,3.1850,15
2013-02-19,15:45:00,3.1840,3.1840,3.1830,3.1830,4
2013-02-19,15:50:00,3.1810,3.1810,3.1810,3.1810,1
2013-02-19,15:55:00,3.1810,3.1810,3.1810,3.1810,1
2013-02-19,16:00:00,3.1820,3.1840,3.1820,3.1830,16
2013-02-19,16:05:00,3.1830,3.1830,3.1820,3.1820,2
2013-02-19,16:10:00,3.1820,3.1860,3.1810,3.1830,41
2013-02-19,16:15:00,3.1840,3.1840,3.1820,3.1820,6
2013-02-19,16:20:00,3.1820,3.1840,3.1820,3.1840,8
2013-02-19,16:25:00,3.1840,3.1840,3.1820,3.1820,12
2013-02-19,16:30:00,3.1810,3.1850,3.1810,3.1820,44
2013-02-19,16:35:00,3.1830,3.1850,3.1820,3.1830,72
2013-02-19,16:40:00,3.1820,3.1840,3.1810,3.1830,57
2013-02-19,16:45:00,3.1830,3.1830,3.1780,3.1810,64
2013-02-19,16:50:00,3.1790,3.1820,3.1790,3.1800,51
2013-02-19,16:55:00,3.1800,3.1840,3.1800,3.1840,43
2013-02-19,17:00:00,3.1830,3.1830,3.1810,3.1810,13
2013-02-19,17:05:00,3.1810,3.1830,3.1790,3.1810,66
2013-02-19,17:10:00,3.1820,3.1830,3.1810,3.1810,38
2013-02-19,17:15:00,3.1820,3.1820,3.1820,3.1820,6
2013-02-19,17:20:00,3.1820,3.1830,3.1780,3.1810,67
2013-02-19,17:25:00,3.1800,3.1820,3.1800,3.1810,27
2013-02-19,17:30:00,3.1800,3.1820,3.1800,3.1810,43
2013-02-19,17:35:00,3.1810,3.1810,3.1790,3.1800,29
2013-02-19,17:40:00,3.1820,3.1830,3.1800,3.1810,39
2013-02-19,17:45:00,3.1800,3.1830,3.1800,3.1830,24
2013-02-19,17:50:00,3.1830,3.1840,3.1830,3.1840,12
2013-02-19,17:55:00,3.1840,3.1840,3.1810,3.1830,35
2013-02-19,18:00:00,3.1820,3.1830,3.1780,3.1790,22
2013-02-19,18:05:00,3.1800,3.1820,3.1780,3.1810,91
2013-02-19,18:10:00,3.1800,3.1810,3.1770,3.1800,75
2013-02-19,18:15:00,3.1800,3.1820,3.1790,3.1810,57
2013-02-19,18:20:00,3.1810,3.1820,3.1810,3.1820,18
2013-02-19,18:25:00,3.1820,3.1870,3.1820,3.1870,54
2013-02-19,18:30:00,3.1880,3.1890,3.1860,3.1860,36
2013-02-19,18:35:00,3.1870,3.1870,3.1800,3.1800,72
2013-02-19,18:40:00,3.1820,3.1850,3.1810,3.1850,24
2013-02-19,18:45:00,3.1840,3.1860,3.1840,3.1860,8
2013-02-19,18:50:00,3.1850,3.1900,3.1810,3.1870,201
2013-02-19,18:55:00,3.1880,3.1890,3.1870,3.1870,31
2013-02-19,19:00:00,3.1880,3.1880,3.1870,3.1880,13
2013-02-19,19:05:00,3.1860,3.1900,3.1860,3.1890,61
2013-02-19,19:10:00,3.1890,3.1940,3.1890,3.1930,157
2013-02-19,19:15:00,3.1900,3.1930,3.1890,3.1910,33
2013-02-19,19:20:00,3.1920,3.1920,3.1900,3.1910,16
2013-02-19,19:25:00,3.1900,3.1940,3.1900,3.1920,62
2013-02-19,19:30:00,3.1920,3.1930,3.1910,3.1910,34
2013-02-19,19:35:00,3.1900,3.1910,3.1900,3.1910,43
2013-02-19,19:40:00,3.1910,3.1910,3.1880,3.1910,28
2013-02-19,19:45:00,3.1900,3.1920,3.1890,3.1920,76
2013-02-19,19:50:00,3.1910,3.1940,3.1890,3.1940,44
2013-02-19,19:55:00,3.1940,3.1940,3.1930,3.1940,24
2013-02-19,20:00:00,3.1930,3.1940,3.1930,3.1940,70
2013-02-19,20:05:00,3.1930,3.1950,3.1930,3.1950,75
2013-02-19,20:10:00,3.1950,3.1950,3.1940,3.1940,34
2013-02-19,20:15:00,3.1950,3.2000,3.1950,3.1990,338
2013-02-19,20:20:00,3.1980,3.1980,3.1930,3.1970,108
2013-02-19,20:25:00,3.1970,3.2000,3.1960,3.2000,180
2013-02-19,20:30:00,3.2000,3.2050,3.1990,3.2010,233
2013-02-19,20:35:00,3.2020,3.2050,3.2010,3.2040,101
2013-02-19,20:40:00,3.2050,3.2090,3.2040,3.2070,323
2013-02-19,20:45:00,3.2070,3.2150,3.2050,3.2120,354
2013-02-19,20:50:00,3.2130,3.2170,3.2130,3.2140,245
2013-02-19,20:55:00,3.2140,3.2150,3.2070,3.2090,261
2013-02-19,21:00:00,3.2090,3.2110,3.2070,3.2110,155
2013-02-19,21:05:00,3.2110,3.2170,3.2100,3.2130,434
2013-02-19,21:10:00,3.2130,3.2150,3.2100,3.2130,265
2013-02-19,21:15:00,3.2130,3.2140,3.2100,3.2130,178
2013-02-19,21:20:00,3.2140,3.2150,3.2110,3.2120,280
2013-02-19,21:25:00,3.2120,3.2160,3.2060,3.2080,566
2013-02-19,21:30:00,3.2080,3.2090,3.2040,3.2050,382
2013-02-19,21:35:00,3.2060,3.2130,3.2050,3.2100,459
2013-02-19,21:40:00,3.2110,3.2150,3.2090,3.2120,217
2013-02-19,21:45:00,3.2130,3.2130,3.2070,3.2120,411
2013-02-19,21:50:00,3.2130,3.2190,3.2100,3.2180,765
2013-02-19,21:55:00,3.2180,3.2200,3.2140,3.2200,753
2013-02-19,22:00:00,3.2200,3.2400,3.2180,3.2360,3989
2013-02-19,22:05:00,3.2370,3.2490,3.2360,3.2450,2747
2013-02-19,22:10:00,3.2450,3.2510,3.2430,3.2440,1847
2013-02-19,22:15:00,3.2440,3.2490,3.2370,3.2480,1654
2013-02-19,22:20:00,3.2480,3.2490,3.2410,3.2440,697
2013-02-19,22:25:00,3.2430,3.2490,3.2400,3.2420,1302
2013-02-19,22:30:00,3.2430,3.2450,3.2340,3.2350,1089
2013-02-19,22:35:00,3.2360,3.2380,3.2330,3.2370,461
2013-02-19,22:40:00,3.2380,3.2390,3.2300,3.2330,635
2013-02-19,22:45:00,3.2330,3.2380,3.2330,3.2350,413
2013-02-19,22:50:00,3.2360,3.2370,3.2340,3.2370,321
2013-02-19,22:55:00,3.2360,3.2410,3.2350,3.2410,632
2013-02-19,23:00:00,3.2410,3.2460,3.2410,3.2440,481
2013-02-19,23:05:00,3.2440,3.2520,3.2440,3.2460,1410
2013-02-19,23:10:00,3.2460,3.2550,3.2460,3.2530,846
2013-02-19,23:15:00,3.2530,3.2630,3.2510,3.2620,2373
2013-02-19,23:20:00,3.2620,3.2630,3.2560,3.2590,1262
2013-02-19,23:25:00,3.2590,3.2630,3.2490,3.2530,2378
2013-02-19,23:30:00,3.2530,3.2620,3.2530,3.2590,1354
2013-02-19,23:35:00,3.2590,3.2680,3.2590,3.2650,1848
2013-02-19,23:40:00,3.2650,3.2670,3.2610,3.2620,943
2013-02-19,23:45:00,3.2630,3.2640,3.2550,3.2560,892
2013-02-19,23:50:00,3.2560,3.2600,3.2530,3.2540,720
2013-02-19,23:55:00,3.2530,3.2550,3.2500,3.2540,777
2013-02-20,00:00:00,3.2540,3.2590,3.2530,3.2580,425
2013-02-20,00:05:00,3.2580,3.2590,3.2530,3.2580,277
2013-02-20,00:10:00,3.2580,3.2590,3.2490,3.2560,763
2013-02-20,00:15:00,3.2540,3.2560,3.2520,3.2520,271
2013-02-20,00:20:00,3.2520,3.2610,3.2500,3.2610,992
2013-02-20,00:25:00,3.2610,3.2650,3.2610,3.2630,911
2013-02-20,00:30:00,3.2620,3.2670,3.2620,3.2650,994
2013-02-20,00:35:00,3.2650,3.2740,3.2650,3.2700,1893
2013-02-20,00:40:00,3.2700,3.2730,3.2670,3.2710,1092
2013-02-20,00:45:00,3.2710,3.2720,3.2650,3.2680,625
2013-02-20,00:50:00,3.2680,3.2680,3.2640,3.2650,387
2013-02-20,00:55:00,3.2650,3.2670,3.2640,3.2660,305
2013-02-20,01:00:00,3.2660,3.2720,3.2650,3.2700,514
2013-02-20,01:05:00,3.2700,3.2710,3.2680,3.2690,188
2013-02-20,01:10:00,3.2680,3.2720,3.2630,3.2640,803
2013-02-20,01:15:00,3.2640,3.2690,3.2630,3.2690,384
2013-02-20,01:20:00,3.2700,3.2710,3.2650,3.2650,301
2013-02-20,01:25:00,3.2650,3.2710,3.2650,3.2700,243
2013-02-20,01:30:00,3.2700,3.2750,3.2670,3.2750,1097
2013-02-20,01:35:00,3.2750,3.2780,3.2730,3.2740,1882
2013-02-20,01:40:00,3.2740,3.2770,3.2720,3.2750,1194
2013-02-20,01:45:00,3.2750,3.2760,3.2710,3.2720,775
2013-02-20,01:50:00,3.2730,3.2740,3.2700,3.2720,628
2013-02-20,01:55:00,3.2720,3.2740,3.2670,3.2720,1157
2013-02-20,02:00:00,3.2720,3.2730,3.2700,3.2710,400
2013-02-20,02:05:00,3.2710,3.2750,3.2700,3.2720,468
2013-02-20,02:10:00,3.2720,3.2750,3.2710,3.2720,405
2013-02-20,02:15:00,3.2720,3.2730,3.2700,3.2720,401
2013-02-20,02:20:00,3.2720,3.2740,3.2700,3.2730,248
2013-02-20,02:25:00,3.2730,3.2740,3.2700,3.2730,243
2013-02-20,02:30:00,3.2730,3.2740,3.2720,3.2720,449
2013-02-20,02:35:00,3.2730,3.2790,3.2720,3.2770,1052
2013-02-20,02:40:00,3.2770,3.2780,3.2720,3.2750,534
2013-02-20,02:45:00,3.2750,3.2760,3.2700,3.2720,370
2013-02-20,02:50:00,3.2720,3.2720,3.2670,3.2700,498
2013-02-20,02:55:00,3.2690,3.2710,3.2670,3.2710,605
2013-02-20,03:00:00,3.2700,3.2740,3.2700,3.2710,631
2013-02-20,03:05:00,3.2720,3.2730,3.2710,3.2730,255
2013-02-20,03:10:00,3.2730,3.2760,3.2700,3.2730,952
2013-02-20,03:15:00,3.2740,3.2740,3.2690,3.2690,324
2013-02-20,03:20:00,3.2690,3.2730,3.2660,3.2710,881
2013-02-20,03:25:00,3.2710,3.2740,3.2660,3.2730,3878
2013-02-20,03:30:00,3.2730,3.2740,3.2700,3.2720,628
2013-02-20,03:35:00,3.2710,3.2710,3.2680,3.2710,365
2013-02-20,03:40:00,3.2710,3.2710,3.2680,3.2690,113
2013-02-20,03:45:00,3.2680,3.2700,3.2680,3.2700,151
2013-02-20,03:50:00,3.2690,3.2700,3.2660,3.2670,326
2013-02-20,03:55:00,3.2670,3.2680,3.2660,3.2680,121
2013-02-20,04:00:00,3.2680,3.2700,3.2680,3.2700,200
2013-02-20,04:05:00,3.2690,3.2700,3.2680,3.2680,252
2013-02-20,04:10:00,3.2680,3.2680,3.2670,3.2680,56
2013-02-20,04:15:00,3.2670,3.2700,3.2660,3.2700,149
2013-02-20,04:20:00,3.2700,3.2700,3.2660,3.2670,147
2013-02-20,04:25:00,3.2670,3.2690,3.2670,3.2690,138
2013-02-20,04:30:00,3.2680,3.2700,3.2680,3.2690,136
2013-02-20,04:35:00,3.2690,3.2730,3.2690,3.2720,510
2013-02-20,04:40:00,3.2710,3.2730,3.2710,3.2710,129
2013-02-20,04:45:00,3.2710,3.2740,3.2700,3.2730,162
2013-02-20,04:50:00,3.2720,3.2720,3.2660,3.2670,325
2013-02-20,04:55:00,3.2670,3.2690,3.2660,3.2670,183
2013-02-20,05:00:00,3.2670,3.2720,3.2670,3.2720,173
2013-02-20,05:05:00,3.2730,3.2730,3.2700,3.2710,32
2013-02-20,05:10:00,3.2720,3.2740,3.2700,3.2740,53
2013-02-20,05:15:00,3.2720,3.2740,3.2710,3.2720,44
2013-02-20,05:20:00,3.2720,3.2730,3.2700,3.2720,65
2013-02-20,05:25:00,3.2720,3.2730,3.2720,3.2730,10
2013-02-20,05:30:00,3.2720,3.2780,3.2720,3.2760,216
2013-02-20,05:35:00,3.2760,3.2780,3.2720,3.2770,64
2013-02-20,05:40:00,3.2770,3.2780,3.2760,3.2760,51
2013-02-20,05:45:00,3.2760,3.2770,3.2740,3.2770,44
2013-02-20,05:50:00,3.2770,3.2770,3.2750,3.2750,14
2013-02-20,05:55:00,3.2760,3.2760,3.2740,3.2750,135
2013-02-20,06:00:00,3.2750,3.2750,3.2730,3.2730,46
2013-02-20,06:05:00,3.2720,3.2720,3.2710,3.2710,41
2013-02-20,06:10:00,3.2710,3.2750,3.2710,3.2710,215
2013-02-20,07:00:00,3.2710,3.2780,3.2710,3.2740,89
2013-02-20,07:05:00,3.2720,3.2750,3.2710,3.2730,25
2013-02-20,07:10:00,3.2730,3.2740,3.2720,3.2740,12
2013-02-20,07:15:00,3.2720,3.2740,3.2710,3.2740,11
2013-02-20,07:25:00,3.2730,3.2730,3.2730,3.2730,2
2013-02-20,07:40:00,3.2730,3.2730,3.2730,3.2730,3
2013-02-20,07:45:00,3.2730,3.2730,3.2720,3.2720,4
2013-02-20,07:55:00,3.2730,3.2730,3.2730,3.2730,1
2013-02-20,08:00:00,3.2740,3.2740,3.2720,3.2720,8
2013-02-20,08:10:00,3.2730,3.2750,3.2730,3.2750,14
2013-02-20,08:15:00,3.2760,3.2760,3.2730,3.2740,64
2013-02-20,08:20:00,3.2740,3.2750,3.2710,3.2740,20
2013-02-20,08:30:00,3.2760,3.2760,3.2760,3.2760,6
2013-02-20,08:45:00,3.2760,3.2760,3.2760,3.2760,1
2013-02-20,08:50:00,3.2760,3.2760,3.2760,3.2760,3
2013-02-20,08:55:00,3.2760,3.2760,3.2760,3.2760,1
2013-02-20,09:05:00,3.2740,3.2740,3.2720,3.2720,5
2013-02-20,09:10:00,3.2750,3.2750,3.2720,3.2720,13
2013-02-20,09:15:00,3.2750,3.2750,3.2730,3.2730,5
2013-02-20,09:35:00,3.2750,3.2760,3.2750,3.2750,13
2013-02-20,09:55:00,3.2730,3.2730,3.2730,3.2730,2
2013-02-20,10:00:00,3.2760,3.2770,3.2760,3.2770,12
2013-02-20,10:05:00,3.2770,3.2770,3.2770,3.2770,2
2013-02-20,10:10:00,3.2770,3.2770,3.2770,3.2770,3
2013-02-20,10:15:00,3.2780,3.2780,3.2770,3.2770,4
2013-02-20,10:20:00,3.2770,3.2770,3.2760,3.2760,3
2013-02-20,10:25:00,3.2750,3.2750,3.2750,3.2750,1
2013-02-20,10:30:00,3.2750,3.2780,3.2750,3.2760,15
2013-02-20,10:35:00,3.2770,3.2780,3.2770,3.2780,4
2013-02-20,10:40:00,3.2750,3.2770,3.2750,3.2760,5
2013-02-20,10:45:00,3.2770,3.2770,3.2770,3.2770,1
2013-02-20,10:55:00,3.2750,3.2750,3.2750,3.2750,1
2013-02-20,11:00:00,3.2770,3.2780,3.2770,3.2780,7
2013-02-20,11:05:00,3.2770,3.2800,3.2770,3.2770,40
2013-02-20,11:10:00,3.2780,3.2780,3.2780,3.2780,4
2013-02-20,11:15:00,3.2790,3.2790,3.2790,3.2790,3
2013-02-20,11:25:00,3.2790,3.2790,3.2790,3.2790,3
2013-02-20,11:30:00,3.2780,3.2780,3.2750,3.2760,25
2013-02-20,11:35:00,3.2750,3.2780,3.2750,3.2780,3
2013-02-20,11:40:00,3.2780,3.2780,3.2770,3.2770,2
2013-02-20,11:45:00,3.2790,3.2790,3.2790,3.2790,1
2013-02-20,11:55:00,3.2790,3.2800,3.2790,3.2790,11
2013-02-20,12:00:00,3.2780,3.2800,3.2770,3.2800,83
2013-02-20,12:05:00,3.2780,3.2780,3.2780,3.2780,1
2013-02-20,12:10:00,3.2790,3.2790,3.2790,3.2790,1
2013-02-20,12:15:00,3.2780,3.2800,3.2780,3.2800,20
2013-02-20,12:20:00,3.2790,3.2850,3.2790,3.2850,55
2013-02-20,12:25:00,3.2810,3.2850,3.2810,3.2850,7
2013-02-20,12:30:00,3.2840,3.2840,3.2790,3.2810,42
2013-02-20,12:35:00,3.2810,3.2810,3.2790,3.2800,11
2013-02-20,12:40:00,3.2800,3.2830,3.2790,3.2830,18
2013-02-20,12:50:00,3.2810,3.2810,3.2800,3.2800,4
2013-02-20,12:55:00,3.2810,3.2810,3.2790,3.2800,5
2013-02-20,13:00:00,3.2790,3.2810,3.2790,3.2810,27
2013-02-20,13:05:00,3.2810,3.2810,3.2810,3.2810,1
2013-02-20,13:10:00,3.2820,3.2820,3.2810,3.2810,3
2013-02-20,13:15:00,3.2810,3.2810,3.2810,3.2810,5
2013-02-20,13:20:00,3.2810,3.2810,3.2810,3.2810,6
2013-02-20,13:30:00,3.2810,3.2810,3.2810,3.2810,6
2013-02-20,13:40:00,3.2810,3.2810,3.2810,3.2810,6
2013-02-20,13:45:00,3.2820,3.2820,3.2820,3.2820,1
2013-02-20,13:50:00,3.2810,3.2820,3.2810,3.2820,5
2013-02-20,14:00:00,3.2810,3.2810,3.2810,3.2810,4
2013-02-20,14:05:00,3.2820,3.2830,3.2820,3.2830,2
2013-02-20,14:10:00,3.2830,3.2830,3.2820,3.2820,5
2013-02-20,14:15:00,3.2840,3.2840,3.2840,3.2840,4
2013-02-20,14:20:00,3.2820,3.2820,3.2810,3.2810,6
2013-02-20,14:30:00,3.2810,3.2810,3.2810,3.2810,6
2013-02-20,14:35:00,3.2810,3.2810,3.2810,3.2810,1
2013-02-20,14:40:00,3.2810,3.2810,3.2810,3.2810,5
2013-02-20,14:45:00,3.2810,3.2820,3.2810,3.2820,8
2013-02-20,14:55:00,3.2810,3.2810,3.2810,3.2810,9
2013-02-20,15:00:00,3.2820,3.2820,3.2810,3.2820,3
2013-02-20,15:05:00,3.2810,3.2830,3.2810,3.2820,23
2013-02-20,15:15:00,3.2810,3.2810,3.2810,3.2810,1
2013-02-20,15:20:00,3.2810,3.2820,3.2770,3.2780,34
2013-02-20,15:25:00,3.2760,3.2760,3.2740,3.2740,65
2013-02-20,15:30:00,3.2740,3.2760,3.2740,3.2760,27
2013-02-20,15:35:00,3.2750,3.2750,3.2750,3.2750,1
2013-02-20,15:40:00,3.2750,3.2760,3.2740,3.2760,6
2013-02-20,15:45:00,3.2750,3.2760,3.2740,3.2750,32
2013-02-20,15:50:00,3.2750,3.2760,3.2750,3.2750,22
2013-02-20,15:55:00,3.2750,3.2760,3.2750,3.2760,12
2013-02-20,16:00:00,3.2750,3.2760,3.2750,3.2760,29
2013-02-20,16:05:00,3.2750,3.2760,3.2750,3.2760,7
2013-02-20,16:10:00,3.2760,3.2760,3.2750,3.2750,24
2013-02-20,16:15:00,3.2760,3.2770,3.2760,3.2760,5
2013-02-20,16:20:00,3.2750,3.2750,3.2750,3.2750,4
2013-02-20,16:25:00,3.2760,3.2760,3.2750,3.2760,23
2013-02-20,16:30:00,3.2760,3.2760,3.2750,3.2760,12
2013-02-20,16:35:00,3.2760,3.2790,3.2760,3.2780,12
2013-02-20,16:40:00,3.2760,3.2810,3.2760,3.2810,116
2013-02-20,16:45:00,3.2810,3.2870,3.2800,3.2870,132
2013-02-20,16:50:00,3.2880,3.2890,3.2860,3.2880,52
2013-02-20,16:55:00,3.2880,3.2880,3.2880,3.2880,14
2013-02-20,17:00:00,3.2880,3.2900,3.2880,3.2890,109
2013-02-20,17:05:00,3.2880,3.2890,3.2870,3.2880,17
2013-02-20,17:10:00,3.2880,3.2890,3.2870,3.2890,6
2013-02-20,17:20:00,3.2880,3.2890,3.2880,3.2880,7
2013-02-20,17:25:00,3.2870,3.2880,3.2870,3.2870,7
2013-02-20,17:30:00,3.2860,3.2880,3.2860,3.2880,14
2013-02-20,17:35:00,3.2870,3.2900,3.2870,3.2900,22
2013-02-20,17:40:00,3.2900,3.2900,3.2880,3.2890,36
2013-02-20,17:45:00,3.2890,3.2890,3.2880,3.2890,17
2013-02-20,17:50:00,3.2880,3.2900,3.2880,3.2900,14
2013-02-20,17:55:00,3.2880,3.2890,3.2880,3.2890,7
2013-02-20,18:00:00,3.2880,3.2890,3.2870,3.2890,19
2013-02-20,18:05:00,3.2890,3.2890,3.2820,3.2820,35
2013-02-20,18:10:00,3.2820,3.2840,3.2780,3.2830,50
2013-02-20,18:15:00,3.2830,3.2860,3.2830,3.2840,19
2013-02-20,18:20:00,3.2840,3.2860,3.2820,3.2860,44
2013-02-20,18:25:00,3.2850,3.2880,3.2850,3.2850,51
2013-02-20,18:30:00,3.2870,3.2970,3.2870,3.2930,222
2013-02-20,18:35:00,3.2920,3.2950,3.2900,3.2930,76
2013-02-20,18:40:00,3.2930,3.2940,3.2910,3.2920,38
2013-02-20,18:45:00,3.2920,3.2930,3.2860,3.2900,94
2013-02-20,18:50:00,3.2910,3.2910,3.2900,3.2900,5
2013-02-20,18:55:00,3.2900,3.2920,3.2890,3.2900,65
2013-02-20,19:00:00,3.2900,3.2920,3.2870,3.2920,48
2013-02-20,19:05:00,3.2900,3.2990,3.2900,3.2960,170
2013-02-20,19:10:00,3.2960,3.2960,3.2930,3.2940,27
2013-02-20,19:15:00,3.2940,3.3000,3.2940,3.2990,132
2013-02-20,19:20:00,3.2980,3.3010,3.2940,3.3000,180
2013-02-20,19:25:00,3.2980,3.2990,3.2960,3.2980,64
2013-02-20,19:30:00,3.2990,3.3040,3.2980,3.3010,212
2013-02-20,19:35:00,3.3010,3.3010,3.2980,3.3000,46
2013-02-20,19:40:00,3.2990,3.3020,3.2980,3.3020,48
2013-02-20,19:45:00,3.3010,3.3060,3.3010,3.3040,101
2013-02-20,19:50:00,3.3040,3.3060,3.3010,3.3040,128
2013-02-20,19:55:00,3.3050,3.3060,3.3020,3.3050,56
2013-02-20,20:00:00,3.3040,3.3080,3.3030,3.3060,42
2013-02-20,20:05:00,3.3070,3.3080,3.3030,3.3050,82
2013-02-20,20:10:00,3.3050,3.3070,3.3040,3.3060,53
2013-02-20,20:15:00,3.3070,3.3070,3.3050,3.3060,32
2013-02-20,20:20:00,3.3050,3.3060,3.2970,3.2980,104
2013-02-20,20:25:00,3.2980,3.3010,3.2960,3.3000,120
2013-02-20,20:30:00,3.3000,3.3070,3.3000,3.3030,160
2013-02-20,20:35:00,3.3030,3.3100,3.3030,3.3090,225
2013-02-20,20:40:00,3.3080,3.3080,3.3020,3.3040,155
2013-02-20,20:45:00,3.3040,3.3130,3.3040,3.3110,314
2013-02-20,20:50:00,3.3120,3.3120,3.3070,3.3090,124
2013-02-20,20:55:00,3.3080,3.3090,3.3040,3.3060,109
2013-02-20,21:00:00,3.3070,3.3070,3.3010,3.3020,210
2013-02-20,21:05:00,3.3020,3.3040,3.3010,3.3020,225
2013-02-20,21:10:00,3.3030,3.3060,3.3010,3.3060,184
2013-02-20,21:15:00,3.3060,3.3080,3.3030,3.3060,485
2013-02-20,21:20:00,3.3070,3.3100,3.3030,3.3030,253
2013-02-20,21:25:00,3.3030,3.3030,3.2940,3.2950,610
2013-02-20,21:30:00,3.2960,3.2970,3.2910,3.2960,614
2013-02-20,21:35:00,3.2960,3.2990,3.2940,3.2950,569
2013-02-20,21:40:00,3.2960,3.3020,3.2940,3.2990,822
2013-02-20,21:45:00,3.3000,3.3000,3.2950,3.2970,343
2013-02-20,21:50:00,3.2980,3.3060,3.2960,3.3020,760
2013-02-20,21:55:00,3.3030,3.3050,3.2980,3.3040,413
2013-02-20,22:00:00,3.3040,3.3120,3.3010,3.3060,2359
2013-02-20,22:05:00,3.3060,3.3060,3.2960,3.3000,1080
2013-02-20,22:10:00,3.3010,3.3070,3.3000,3.3030,252
2013-02-20,22:15:00,3.3040,3.3060,3.3000,3.3020,776
2013-02-20,22:20:00,3.3030,3.3070,3.3020,3.3050,349
2013-02-20,22:25:00,3.3050,3.3050,3.2880,3.2880,987
2013-02-20,22:30:00,3.2880,3.2900,3.2760,3.2820,1682
2013-02-20,22:35:00,3.2830,3.2830,3.2750,3.2800,1080
2013-02-20,22:40:00,3.2800,3.2930,3.2790,3.2870,794
2013-02-20,22:45:00,3.2880,3.2880,3.2820,3.2850,526
2013-02-20,22:50:00,3.2850,3.2900,3.2840,3.2870,355
2013-02-20,22:55:00,3.2880,3.2880,3.2830,3.2840,364
2013-02-20,23:00:00,3.2850,3.2850,3.2570,3.2600,4086
2013-02-20,23:05:00,3.2610,3.2650,3.2600,3.2650,1024
2013-02-20,23:10:00,3.2650,3.2690,3.2630,3.2650,904
2013-02-20,23:15:00,3.2650,3.2690,3.2650,3.2670,593
2013-02-20,23:20:00,3.2670,3.2840,3.2670,3.2810,1716
2013-02-20,23:25:00,3.2810,3.2890,3.2790,3.2840,1583
2013-02-20,23:30:00,3.2850,3.2910,3.2840,3.2870,820
2013-02-20,23:35:00,3.2870,3.2890,3.2860,3.2890,173
2013-02-20,23:40:00,3.2890,3.2950,3.2870,3.2930,472
2013-02-20,23:45:00,3.2930,3.2950,3.2900,3.2900,571
2013-02-20,23:50:00,3.2900,3.2940,3.2860,3.2890,431
2013-02-20,23:55:00,3.2880,3.2900,3.2860,3.2880,381
2013-02-21,00:00:00,3.2890,3.2900,3.2850,3.2860,472
2013-02-21,00:05:00,3.2860,3.2870,3.2780,3.2810,851
2013-02-21,00:10:00,3.2810,3.2920,3.2800,3.2900,1169
2013-02-21,00:15:00,3.2900,3.2940,3.2850,3.2920,1246
2013-02-21,00:20:00,3.2910,3.2910,3.2670,3.2830,3734
2013-02-21,00:25:00,3.2810,3.2850,3.2750,3.2840,589
2013-02-21,00:30:00,3.2830,3.2840,3.2700,3.2740,1210
2013-02-21,00:35:00,3.2740,3.2820,3.2720,3.2770,911
2013-02-21,00:40:00,3.2760,3.2800,3.2700,3.2720,661
2013-02-21,00:45:00,3.2700,3.2780,3.2700,3.2740,326
2013-02-21,00:50:00,3.2740,3.2750,3.2720,3.2750,133
2013-02-21,00:55:00,3.2760,3.2840,3.2750,3.2830,367
2013-02-21,01:00:00,3.2830,3.2850,3.2760,3.2770,225
2013-02-21,01:05:00,3.2780,3.2840,3.2780,3.2820,366
2013-02-21,01:10:00,3.2810,3.2820,3.2760,3.2770,315
2013-02-21,01:15:00,3.2770,3.2800,3.2760,3.2790,168
2013-02-21,01:20:00,3.2790,3.2840,3.2790,3.2820,331
2013-02-21,01:25:00,3.2820,3.2850,3.2800,3.2850,332
2013-02-21,01:30:00,3.2840,3.2900,3.2830,3.2840,916
2013-02-21,01:35:00,3.2850,3.2880,3.2840,3.2870,189
2013-02-21,01:40:00,3.2870,3.2910,3.2820,3.2830,507
2013-02-21,01:45:00,3.2830,3.2860,3.2820,3.2830,80
2013-02-21,01:50:00,3.2820,3.2870,3.2820,3.2850,227
2013-02-21,01:55:00,3.2850,3.2860,3.2830,3.2860,192
2013-02-21,02:00:00,3.2860,3.2890,3.2850,3.2850,365
2013-02-21,02:05:00,3.2850,3.2880,3.2850,3.2860,338
2013-02-21,02:10:00,3.2860,3.2910,3.2860,3.2900,584
2013-02-21,02:15:00,3.2890,3.2890,3.2880,3.2880,121
2013-02-21,02:20:00,3.2880,3.2890,3.2850,3.2860,256
2013-02-21,02:25:00,3.2860,3.2880,3.2840,3.2870,594
2013-02-21,02:30:00,3.2880,3.2900,3.2870,3.2880,230
2013-02-21,02:35:00,3.2870,3.2880,3.2860,3.2870,156
2013-02-21,02:40:00,3.2870,3.2880,3.2840,3.2860,530
2013-02-21,02:45:00,3.2850,3.2880,3.2850,3.2870,173
2013-02-21,02:50:00,3.2880,3.2880,3.2830,3.2860,823
2013-02-21,02:55:00,3.2860,3.2860,3.2850,3.2860,169
2013-02-21,03:00:00,3.2850,3.2900,3.2850,3.2890,341
2013-02-21,03:05:00,3.2900,3.2910,3.2870,3.2880,358
2013-02-21,03:10:00,3.2880,3.2880,3.2850,3.2850,272
2013-02-21,03:15:00,3.2850,3.2880,3.2840,3.2870,330
2013-02-21,03:20:00,3.2860,3.2870,3.2800,3.2810,1754
2013-02-21,03:25:00,3.2810,3.2840,3.2700,3.2820,3266
2013-02-21,03:30:00,3.2820,3.2830,3.2790,3.2810,598
2013-02-21,03:35:00,3.2800,3.2840,3.2790,3.2840,441
2013-02-21,03:40:00,3.2840,3.2840,3.2810,3.2830,437
2013-02-21,03:45:00,3.2830,3.2840,3.2820,3.2830,339
2013-02-21,03:50:00,3.2820,3.2830,3.2810,3.2810,399
2013-02-21,03:55:00,3.2810,3.2810,3.2790,3.2800,97
2013-02-21,04:00:00,3.2800,3.2810,3.2790,3.2810,43
2013-02-21,04:05:00,3.2820,3.2830,3.2810,3.2830,62
2013-02-21,04:10:00,3.2830,3.2840,3.2800,3.2800,198
2013-02-21,04:15:00,3.2800,3.2820,3.2790,3.2820,48
2013-02-21,04:20:00,3.2830,3.2830,3.2790,3.2800,82
2013-02-21,04:25:00,3.2800,3.2800,3.2760,3.2770,97
2013-02-21,04:30:00,3.2760,3.2770,3.2760,3.2760,39
2013-02-21,04:35:00,3.2760,3.2760,3.2720,3.2740,235
2013-02-21,04:40:00,3.2740,3.2760,3.2740,3.2750,68
2013-02-21,04:45:00,3.2740,3.2750,3.2730,3.2730,72
2013-02-21,04:50:00,3.2730,3.2760,3.2730,3.2750,116
2013-02-21,04:55:00,3.2740,3.2750,3.2740,3.2740,62
2013-02-21,05:00:00,3.2740,3.2750,3.2710,3.2710,84
2013-02-21,05:05:00,3.2710,3.2720,3.2700,3.2710,36
2013-02-21,05:10:00,3.2710,3.2720,3.2670,3.2680,140
2013-02-21,05:15:00,3.2680,3.2690,3.2670,3.2670,61
2013-02-21,05:20:00,3.2660,3.2680,3.2660,3.2670,18
2013-02-21,05:25:00,3.2660,3.2670,3.2660,3.2660,86
2013-02-21,05:30:00,3.2670,3.2690,3.2660,3.2690,49
2013-02-21,05:35:00,3.2790,3.2790,3.2680,3.2680,16
2013-02-21,05:40:00,3.2680,3.2700,3.2670,3.2670,44
2013-02-21,05:45:00,3.2680,3.2680,3.2630,3.2660,38
2013-02-21,05:50:00,3.2640,3.2710,3.2620,3.2700,472
2013-02-21,05:55:00,3.2700,3.2700,3.2700,3.2700,67
2013-02-21,06:00:00,3.2700,3.2710,3.2700,3.2700,65
2013-02-21,06:05:00,3.2710,3.2710,3.2700,3.2710,22
2013-02-21,06:10:00,3.2700,3.2720,3.2670,3.2670,87
2013-02-21,07:00:00,3.2680,3.2740,3.2670,3.2740,19
2013-02-21,07:05:00,3.2740,3.2740,3.2710,3.2720,11
2013-02-21,07:10:00,3.2700,3.2710,3.2630,3.2670,61
2013-02-21,07:15:00,3.2660,3.2690,3.2660,3.2690,11
2013-02-21,07:20:00,3.2670,3.2680,3.2630,3.2680,23
2013-02-21,07:25:00,3.2690,3.2700,3.2690,3.2700,6
2013-02-21,07:35:00,3.2700,3.2700,3.2690,3.2690,2
2013-02-21,07:50:00,3.2720,3.2720,3.2710,3.2710,6
2013-02-21,08:00:00,3.2700,3.2700,3.2700,3.2700,1
2013-02-21,08:05:00,3.2700,3.2700,3.2510,3.2520,150
2013-02-21,08:10:00,3.2580,3.2640,3.2560,3.2590,17
2013-02-21,08:15:00,3.2560,3.2590,3.2550,3.2580,7
2013-02-21,08:20:00,3.2600,3.2600,3.2570,3.2570,3
2013-02-21,08:25:00,3.2600,3.2620,3.2580,3.2580,15
2013-02-21,08:30:00,3.2570,3.2610,3.2570,3.2600,10
2013-02-21,08:35:00,3.2590,3.2630,3.2590,3.2590,10
2013-02-21,08:40:00,3.2570,3.2570,3.2510,3.2520,43
2013-02-21,08:45:00,3.2510,3.2560,3.2510,3.2550,38
2013-02-21,08:50:00,3.2540,3.2560,3.2540,3.2550,10
2013-02-21,08:55:00,3.2550,3.2550,3.2550,3.2550,1
2013-02-21,09:00:00,3.2550,3.2580,3.2530,3.2540,23
2013-02-21,09:05:00,3.2560,3.2580,3.2550,3.2570,6
2013-02-21,09:10:00,3.2570,3.2570,3.2570,3.2570,1
2013-02-21,09:15:00,3.2570,3.2590,3.2570,3.2590,8
2013-02-21,09:20:00,3.2570,3.2590,3.2570,3.2590,3
2013-02-21,09:25:00,3.2580,3.2590,3.2580,3.2590,16
2013-02-21,09:30:00,3.2590,3.2590,3.2590,3.2590,1
2013-02-21,09:35:00,3.2590,3.2590,3.2590,3.2590,1
2013-02-21,09:40:00,3.2590,3.2590,3.2590,3.2590,1
2013-02-21,09:50:00,3.2590,3.2590,3.2590,3.2590,3
2013-02-21,09:55:00,3.2590,3.2590,3.2580,3.2580,5
2013-02-21,10:05:00,3.2580,3.2580,3.2580,3.2580,7
2013-02-21,10:10:00,3.2580,3.2580,3.2550,3.2570,53
2013-02-21,10:15:00,3.2560,3.2580,3.2560,3.2580,5
2013-02-21,10:20:00,3.2650,3.2690,3.2650,3.2690,29
2013-02-21,10:25:00,3.2690,3.2730,3.2690,3.2730,84
2013-02-21,10:30:00,3.2730,3.2760,3.2720,3.2720,37
2013-02-21,10:35:00,3.2720,3.2720,3.2710,3.2710,12
2013-02-21,10:45:00,3.2650,3.2650,3.2610,3.2610,4
2013-02-21,10:50:00,3.2600,3.2600,3.2590,3.2600,16
2013-02-21,10:55:00,3.2670,3.2710,3.2670,3.2680,31
2013-02-21,11:00:00,3.2690,3.2690,3.2680,3.2680,4
2013-02-21,11:10:00,3.2620,3.2620,3.2620,3.2620,1
2013-02-21,11:15:00,3.2620,3.2620,3.2620,3.2620,2
2013-02-21,11:25:00,3.2620,3.2620,3.2620,3.2620,1
2013-02-21,11:30:00,3.2650,3.2680,3.2650,3.2680,15
2013-02-21,11:40:00,3.2630,3.2660,3.2630,3.2660,2
2013-02-21,11:50:00,3.2650,3.2650,3.2620,3.2620,8
2013-02-21,11:55:00,3.2620,3.2620,3.2610,3.2610,4
2013-02-21,12:15:00,3.2630,3.2630,3.2610,3.2610,10
2013-02-21,12:20:00,3.2610,3.2610,3.2600,3.2600,11
2013-02-21,12:25:00,3.2610,3.2670,3.2610,3.2670,20
2013-02-21,12:30:00,3.2590,3.2590,3.2570,3.2570,13
2013-02-21,12:35:00,3.2560,3.2560,3.2550,3.2560,20
2013-02-21,12:40:00,3.2550,3.2560,3.2550,3.2550,13
2013-02-21,12:45:00,3.2550,3.2560,3.2550,3.2550,6
2013-02-21,12:50:00,3.2560,3.2590,3.2560,3.2590,23
2013-02-21,12:55:00,3.2560,3.2590,3.2560,3.2590,14
2013-02-21,13:00:00,3.2580,3.2590,3.2560,3.2570,17
2013-02-21,13:05:00,3.2560,3.2570,3.2560,3.2570,3
2013-02-21,13:15:00,3.2570,3.2580,3.2570,3.2580,2
2013-02-21,13:20:00,3.2570,3.2590,3.2570,3.2590,3
2013-02-21,13:25:00,3.2570,3.2570,3.2560,3.2560,4
2013-02-21,13:30:00,3.2560,3.2560,3.2560,3.2560,10
2013-02-21,13:35:00,3.2560,3.2580,3.2560,3.2560,4
2013-02-21,13:45:00,3.2560,3.2560,3.2550,3.2550,6
2013-02-21,13:50:00,3.2550,3.2560,3.2550,3.2560,7
2013-02-21,13:55:00,3.2560,3.2560,3.2560,3.2560,2
2013-02-21,14:00:00,3.2570,3.2570,3.2560,3.2560,16
2013-02-21,14:05:00,3.2550,3.2560,3.2550,3.2550,38
2013-02-21,14:10:00,3.2560,3.2640,3.2560,3.2610,62
2013-02-21,14:15:00,3.2660,3.2660,3.2660,3.2660,5
2013-02-21,14:20:00,3.2670,3.2690,3.2670,3.2690,23
2013-02-21,14:25:00,3.2670,3.2670,3.2670,3.2670,1
2013-02-21,14:30:00,3.2670,3.2670,3.2670,3.2670,4
2013-02-21,14:35:00,3.2640,3.2640,3.2640,3.2640,2
2013-02-21,14:40:00,3.2640,3.2640,3.2640,3.2640,6
2013-02-21,14:45:00,3.2640,3.2640,3.2640,3.2640,1
2013-02-21,14:50:00,3.2630,3.2630,3.2630,3.2630,5
2013-02-21,15:00:00,3.2630,3.2630,3.2610,3.2610,9
2013-02-21,15:05:00,3.2610,3.2610,3.2600,3.2600,7
2013-02-21,15:10:00,3.2570,3.2610,3.2560,3.2560,6
2013-02-21,15:15:00,3.2570,3.2570,3.2570,3.2570,1
2013-02-21,15:20:00,3.2580,3.2580,3.2570,3.2580,7
2013-02-21,15:25:00,3.2570,3.2580,3.2570,3.2580,10
2013-02-21,15:30:00,3.2580,3.2580,3.2570,3.2570,4
2013-02-21,15:35:00,3.2590,3.2590,3.2580,3.2590,3
2013-02-21,15:40:00,3.2600,3.2650,3.2600,3.2620,24
2013-02-21,15:45:00,3.2620,3.2640,3.2620,3.2640,20
2013-02-21,15:55:00,3.2630,3.2640,3.2630,3.2630,3
2013-02-21,16:00:00,3.2630,3.2670,3.2630,3.2650,13
2013-02-21,16:05:00,3.2650,3.2670,3.2650,3.2660,16
2013-02-21,16:10:00,3.2660,3.2670,3.2650,3.2670,13
2013-02-21,16:15:00,3.2650,3.2650,3.2650,3.2650,63
2013-02-21,16:20:00,3.2640,3.2640,3.2620,3.2630,24
2013-02-21,16:25:00,3.2620,3.2660,3.2610,3.2610,44
2013-02-21,16:30:00,3.2610,3.2610,3.2580,3.2580,20
2013-02-21,16:35:00,3.2580,3.2610,3.2580,3.2600,13
2013-02-21,16:40:00,3.2590,3.2590,3.2560,3.2560,20
2013-02-21,16:45:00,3.2560,3.2600,3.2560,3.2600,29
2013-02-21,16:50:00,3.2600,3.2630,3.2590,3.2610,73
2013-02-21,16:55:00,3.2610,3.2620,3.2590,3.2620,71
2013-02-21,17:00:00,3.2620,3.2630,3.2600,3.2610,42
2013-02-21,17:05:00,3.2600,3.2620,3.2580,3.2590,69
2013-02-21,17:10:00,3.2590,3.2590,3.2570,3.2590,21
2013-02-21,17:15:00,3.2580,3.2590,3.2550,3.2560,48
2013-02-21,17:20:00,3.2570,3.2570,3.2560,3.2560,8
2013-02-21,17:25:00,3.2550,3.2600,3.2550,3.2600,15
2013-02-21,17:30:00,3.2600,3.2600,3.2570,3.2570,32
2013-02-21,17:35:00,3.2560,3.2600,3.2560,3.2580,62
2013-02-21,17:40:00,3.2580,3.2580,3.2560,3.2570,57
2013-02-21,17:45:00,3.2570,3.2570,3.2570,3.2570,20
2013-02-21,17:50:00,3.2570,3.2570,3.2570,3.2570,3
2013-02-21,17:55:00,3.2570,3.2580,3.2560,3.2560,4
2013-02-21,18:00:00,3.2580,3.2580,3.2570,3.2580,25
2013-02-21,18:10:00,3.2580,3.2590,3.2570,3.2570,60
2013-02-21,18:15:00,3.2580,3.2580,3.2570,3.2570,26
2013-02-21,18:20:00,3.2560,3.2560,3.2560,3.2560,5
2013-02-21,18:25:00,3.2570,3.2570,3.2560,3.2560,3
2013-02-21,18:30:00,3.2550,3.2550,3.2550,3.2550,60
2013-02-21,18:35:00,3.2550,3.2550,3.2550,3.2550,8
2013-02-21,18:40:00,3.2560,3.2570,3.2560,3.2560,27
2013-02-21,18:45:00,3.2570,3.2570,3.2550,3.2550,18
2013-02-21,18:50:00,3.2550,3.2580,3.2550,3.2560,57
2013-02-21,18:55:00,3.2560,3.2600,3.2550,3.2600,179
2013-02-21,19:00:00,3.2580,3.2580,3.2550,3.2580,62
2013-02-21,19:05:00,3.2570,3.2580,3.2550,3.2550,114
2013-02-21,19:10:00,3.2550,3.2550,3.2550,3.2550,12
2013-02-21,19:15:00,3.2550,3.2560,3.2550,3.2550,10
2013-02-21,19:20:00,3.2550,3.2560,3.2550,3.2550,45
2013-02-21,19:25:00,3.2550,3.2560,3.2550,3.2550,80
2013-02-21,19:30:00,3.2560,3.2560,3.2550,3.2550,134
2013-02-21,19:35:00,3.2550,3.2550,3.2550,3.2550,28
2013-02-21,19:40:00,3.2550,3.2590,3.2550,3.2590,216
2013-02-21,19:45:00,3.2590,3.2600,3.2550,3.2590,202
2013-02-21,19:50:00,3.2580,3.2600,3.2560,3.2580,21
2013-02-21,19:55:00,3.2580,3.2600,3.2580,3.2590,19
2013-02-21,20:00:00,3.2600,3.2620,3.2580,3.2620,28
2013-02-21,20:05:00,3.2620,3.2750,3.2620,3.2720,193
2013-02-21,20:10:00,3.2710,3.2750,3.2700,3.2730,58
2013-02-21,20:15:00,3.2730,3.2730,3.2680,3.2700,58
2013-02-21,20:20:00,3.2700,3.2700,3.2680,3.2690,43
2013-02-21,20:25:00,3.2690,3.2690,3.2670,3.2680,57
2013-02-21,20:30:00,3.2670,3.2680,3.2670,3.2670,121
2013-02-21,20:35:00,3.2680,3.2680,3.2600,3.2610,88
2013-02-21,20:40:00,3.2610,3.2670,3.2610,3.2650,25
2013-02-21,20:45:00,3.2660,3.2670,3.2660,3.2660,16
2013-02-21,20:50:00,3.2650,3.2690,3.2650,3.2680,34
2013-02-21,20:55:00,3.2690,3.2690,3.2680,3.2690,123
2013-02-21,21:00:00,3.2700,3.2720,3.2700,3.2710,139
2013-02-21,21:05:00,3.2710,3.2800,3.2710,3.2790,274
2013-02-21,21:10:00,3.2800,3.2830,3.2780,3.2790,277
2013-02-21,21:15:00,3.2790,3.2800,3.2770,3.2800,195
2013-02-21,21:20:00,3.2800,3.2810,3.2780,3.2780,93
2013-02-21,21:25:00,3.2790,3.2800,3.2690,3.2740,429
2013-02-21,21:30:00,3.2740,3.2740,3.2640,3.2670,657
2013-02-21,21:35:00,3.2670,3.2690,3.2610,3.2620,375
2013-02-21,21:40:00,3.2620,3.2670,3.2610,3.2650,200
2013-02-21,21:45:00,3.2660,3.2670,3.2570,3.2600,400
2013-02-21,21:50:00,3.2600,3.2610,3.2550,3.2560,338
2013-02-21,21:55:00,3.2560,3.2580,3.2320,3.2330,1626
2013-02-21,22:00:00,3.2320,3.2480,3.2310,3.2410,3702
2013-02-21,22:05:00,3.2400,3.2460,3.2400,3.2430,657
2013-02-21,22:10:00,3.2420,3.2550,3.2420,3.2490,691
2013-02-21,22:15:00,3.2500,3.2510,3.2440,3.2460,359
2013-02-21,22:20:00,3.2460,3.2540,3.2460,3.2470,716
2013-02-21,22:25:00,3.2470,3.2590,3.2440,3.2580,989
2013-02-21,22:30:00,3.2580,3.2630,3.2580,3.2630,756
2013-02-21,22:35:00,3.2630,3.2630,3.2550,3.2560,586
2013-02-21,22:40:00,3.2560,3.2570,3.2540,3.2570,326
2013-02-21,22:45:00,3.2570,3.2620,3.2570,3.2580,289
2013-02-21,22:50:00,3.2580,3.2610,3.2560,3.2570,249
2013-02-21,22:55:00,3.2570,3.2590,3.2540,3.2540,398
2013-02-21,23:00:00,3.2540,3.2620,3.2540,3.2600,717
2013-02-21,23:05:00,3.2600,3.2660,3.2560,3.2640,655
2013-02-21,23:10:00,3.2640,3.2760,3.2620,3.2740,2028
2013-02-21,23:15:00,3.2740,3.2870,3.2730,3.2790,3913
2013-02-21,23:20:00,3.2790,3.2870,3.2790,3.2840,3055
2013-02-21,23:25:00,3.2830,3.2830,3.2340,3.2630,2439
2013-02-21,23:30:00,3.2640,3.3370,3.2640,3.2940,13360
2013-02-21,23:35:00,3.2940,3.2980,3.2710,3.2790,5115
2013-02-21,23:40:00,3.2790,3.2870,3.2730,3.2840,2411
2013-02-21,23:45:00,3.2840,3.2920,3.2820,3.2860,1582
2013-02-21,23:50:00,3.2860,3.2990,3.2860,3.2880,2073
2013-02-21,23:55:00,3.2880,3.2920,3.2810,3.2870,1255
2013-02-22,00:00:00,3.2870,3.2930,3.2820,3.2900,682
2013-02-22,00:05:00,3.2910,3.2920,3.2860,3.2890,616
2013-02-22,00:10:00,3.2890,3.2930,3.2870,3.2930,610
2013-02-22,00:15:00,3.2930,3.2960,3.2910,3.2960,631
2013-02-22,00:20:00,3.2960,3.2980,3.2920,3.2950,956
2013-02-22,00:25:00,3.2950,3.2950,3.2890,3.2900,729
2013-02-22,00:30:00,3.2890,3.2960,3.2800,3.2830,1253
2013-02-22,00:35:00,3.2820,3.2820,3.2770,3.2810,977
2013-02-22,00:40:00,3.2810,3.2860,3.2750,3.2760,947
2013-02-22,00:45:00,3.2760,3.2760,3.2660,3.2660,799
2013-02-22,00:50:00,3.2670,3.2700,3.2650,3.2680,610
2013-02-22,00:55:00,3.2690,3.2690,3.2530,3.2560,2000
2013-02-22,01:00:00,3.2560,3.2560,3.2490,3.2500,1715
2013-02-22,01:05:00,3.2510,3.2550,3.2470,3.2530,1705
2013-02-22,01:10:00,3.2530,3.2560,3.2500,3.2540,942
2013-02-22,01:15:00,3.2550,3.2560,3.2510,3.2510,468
2013-02-22,01:20:00,3.2510,3.2550,3.2510,3.2510,415
2013-02-22,01:25:00,3.2510,3.2510,3.2420,3.2460,1069
2013-02-22,01:30:00,3.2460,3.2500,3.2320,3.2360,1797
2013-02-22,01:35:00,3.2360,3.2380,3.2310,3.2330,1083
2013-02-22,01:40:00,3.2330,3.2380,3.2310,3.2370,650
2013-02-22,01:45:00,3.2370,3.2420,3.2370,3.2420,450
2013-02-22,01:50:00,3.2420,3.2450,3.2400,3.2410,495
2013-02-22,01:55:00,3.2420,3.2460,3.2410,3.2450,225
2013-02-22,02:00:00,3.2440,3.2500,3.2440,3.2480,581
2013-02-22,02:05:00,3.2480,3.2780,3.2480,3.2690,3104
2013-02-22,02:10:00,3.2700,3.2750,3.2680,3.2720,1099
2013-02-22,02:15:00,3.2720,3.2730,3.2660,3.2670,482
2013-02-22,02:20:00,3.2680,3.2740,3.2670,3.2700,765
2013-02-22,02:25:00,3.2710,3.2740,3.2640,3.2650,387
2013-02-22,02:30:00,3.2640,3.2740,3.2630,3.2740,195
2013-02-22,02:35:00,3.2730,3.2770,3.2660,3.2680,537
2013-02-22,02:40:00,3.2680,3.2690,3.2540,3.2560,878
2013-02-22,02:45:00,3.2570,3.2580,3.2490,3.2510,750
2013-02-22,02:50:00,3.2510,3.2560,3.2500,3.2530,336
2013-02-22,02:55:00,3.2530,3.2590,3.2530,3.2590,294
2013-02-22,03:00:00,3.2580,3.2600,3.2430,3.2480,1235
2013-02-22,03:05:00,3.2470,3.2570,3.2430,3.2540,473
2013-02-22,03:10:00,3.2550,3.2610,3.2530,3.2590,330
2013-02-22,03:15:00,3.2590,3.2590,3.2510,3.2530,753
2013-02-22,03:20:00,3.2530,3.2620,3.2470,3.2570,936
2013-02-22,03:25:00,3.2570,3.2610,3.2420,3.2440,1863
2013-02-22,03:30:00,3.2440,3.2460,3.2410,3.2460,968
2013-02-22,03:35:00,3.2470,3.2490,3.2450,3.2470,429
2013-02-22,03:40:00,3.2470,3.2510,3.2470,3.2500,128
2013-02-22,03:45:00,3.2510,3.2510,3.2460,3.2480,133
2013-02-22,03:50:00,3.2470,3.2480,3.2430,3.2480,285
2013-02-22,03:55:00,3.2480,3.2490,3.2400,3.2400,313
2013-02-22,04:00:00,3.2400,3.2410,3.2380,3.2390,247
2013-02-22,04:05:00,3.2390,3.2410,3.2370,3.2390,178
2013-02-22,04:10:00,3.2390,3.2410,3.2370,3.2400,235
2013-02-22,04:15:00,3.2410,3.2410,3.2390,3.2390,74
2013-02-22,04:20:00,3.2390,3.2430,3.2360,3.2370,579
2013-02-22,04:25:00,3.2370,3.2390,3.2370,3.2390,104
2013-02-22,04:30:00,3.2370,3.2420,3.2370,3.2410,267
2013-02-22,04:35:00,3.2410,3.2410,3.2370,3.2410,177
2013-02-22,04:40:00,3.2410,3.2430,3.2410,3.2420,57
2013-02-22,04:45:00,3.2420,3.2450,3.2410,3.2450,91
2013-02-22,04:50:00,3.2440,3.2460,3.2420,3.2420,68
2013-02-22,04:55:00,3.2410,3.2420,3.2410,3.2410,53
2013-02-22,05:00:00,3.2410,3.2430,3.2410,3.2430,55
2013-02-22,05:05:00,3.2430,3.2440,3.2410,3.2430,76
2013-02-22,05:10:00,3.2420,3.2420,3.2400,3.2410,35
2013-02-22,05:15:00,3.2410,3.2420,3.2400,3.2400,37
2013-02-22,05:20:00,3.2400,3.2420,3.2400,3.2410,39
2013-02-22,05:25:00,3.2410,3.2430,3.2400,3.2430,60
2013-02-22,05:30:00,3.2420,3.2460,3.2410,3.2460,6
2013-02-22,05:35:00,3.2410,3.2420,3.2410,3.2410,14
2013-02-22,05:45:00,3.2420,3.2420,3.2420,3.2420,2
2013-02-22,05:50:00,3.2410,3.2420,3.2400,3.2420,12
2013-02-22,05:55:00,3.2410,3.2430,3.2410,3.2430,13
2013-02-22,06:00:00,3.2430,3.2430,3.2420,3.2420,9
2013-02-22,06:05:00,3.2420,3.2420,3.2400,3.2400,11
2013-02-22,06:10:00,3.2400,3.2400,3.2400,3.2400,24
2013-02-22,07:00:00,3.2410,3.2440,3.2410,3.2410,56
2013-02-22,07:05:00,3.2400,3.2420,3.2400,3.2420,20
2013-02-22,07:10:00,3.2420,3.2490,3.2420,3.2490,52
2013-02-22,07:15:00,3.2480,3.2490,3.2480,3.2480,27
2013-02-22,07:20:00,3.2490,3.2490,3.2450,3.2460,14
2013-02-22,07:25:00,3.2480,3.2480,3.2440,3.2470,39
2013-02-22,07:30:00,3.2480,3.2480,3.2480,3.2480,1
2013-02-22,07:35:00,3.2480,3.2480,3.2440,3.2480,9
2013-02-22,07:40:00,3.2450,3.2460,3.2430,3.2450,27
2013-02-22,07:45:00,3.2470,3.2470,3.2420,3.2420,36
2013-02-22,07:50:00,3.2450,3.2480,3.2450,3.2470,39
2013-02-22,07:55:00,3.2450,3.2450,3.2450,3.2450,8
2013-02-22,08:00:00,3.2440,3.2440,3.2440,3.2440,1
2013-02-22,08:05:00,3.2470,3.2470,3.2470,3.2470,1
2013-02-22,08:10:00,3.2460,3.2490,3.2440,3.2460,20
2013-02-22,08:40:00,3.2470,3.2470,3.2470,3.2470,1
2013-02-22,08:45:00,3.2460,3.2460,3.2450,3.2450,2
2013-02-22,09:00:00,3.2450,3.2480,3.2450,3.2480,3
2013-02-22,09:05:00,3.2470,3.2470,3.2450,3.2450,8
2013-02-22,09:10:00,3.2460,3.2460,3.2460,3.2460,2
2013-02-22,09:30:00,3.2460,3.2480,3.2460,3.2470,12
2013-02-22,09:35:00,3.2460,3.2470,3.2450,3.2460,14
2013-02-22,09:40:00,3.2470,3.2480,3.2450,3.2480,4
2013-02-22,09:45:00,3.2450,3.2450,3.2450,3.2450,1
2013-02-22,09:55:00,3.2440,3.2440,3.2440,3.2440,4
2013-02-22,10:05:00,3.2470,3.2470,3.2470,3.2470,2
2013-02-22,10:10:00,3.2450,3.2450,3.2440,3.2440,8
2013-02-22,10:15:00,3.2480,3.2490,3.2460,3.2460,18
2013-02-22,10:25:00,3.2450,3.2450,3.2440,3.2440,16
2013-02-22,10:30:00,3.2440,3.2440,3.2440,3.2440,1
2013-02-22,10:35:00,3.2480,3.2480,3.2450,3.2450,22
2013-02-22,10:40:00,3.2460,3.2460,3.2460,3.2460,1
2013-02-22,10:45:00,3.2460,3.2460,3.2460,3.2460,2
2013-02-22,10:50:00,3.2470,3.2470,3.2470,3.2470,7
2013-02-22,10:55:00,3.2470,3.2470,3.2440,3.2440,3
2013-02-22,11:05:00,3.2470,3.2470,3.2470,3.2470,1
2013-02-22,11:10:00,3.2440,3.2440,3.2440,3.2440,1
2013-02-22,11:30:00,3.2470,3.2470,3.2470,3.2470,1
2013-02-22,11:40:00,3.2460,3.2460,3.2460,3.2460,1
2013-02-22,11:50:00,3.2430,3.2430,3.2420,3.2430,18
2013-02-22,11:55:00,3.2410,3.2410,3.2370,3.2400,89
2013-02-22,12:05:00,3.2390,3.2400,3.2390,3.2390,13
2013-02-22,12:10:00,3.2420,3.2430,3.2410,3.2410,16
2013-02-22,12:15:00,3.2420,3.2420,3.2420,3.2420,14
2013-02-22,12:20:00,3.2430,3.2450,3.2430,3.2440,15
2013-02-22,12:25:00,3.2450,3.2460,3.2450,3.2450,6
2013-02-22,12:30:00,3.2450,3.2470,3.2360,3.2460,143
2013-02-22,12:35:00,3.2450,3.2450,3.2430,3.2430,22
2013-02-22,12:40:00,3.2450,3.2460,3.2440,3.2440,35
2013-02-22,12:45:00,3.2440,3.2440,3.2420,3.2430,29
2013-02-22,12:50:00,3.2420,3.2430,3.2360,3.2400,118
2013-02-22,12:55:00,3.2380,3.2430,3.2350,3.2410,164
2013-02-22,13:00:00,3.2410,3.2410,3.2390,3.2390,10
2013-02-22,13:05:00,3.2400,3.2430,3.2380,3.2430,14
2013-02-22,13:10:00,3.2420,3.2420,3.2380,3.2390,21
2013-02-22,13:20:00,3.2420,3.2450,3.2410,3.2450,34
2013-02-22,13:25:00,3.2440,3.2450,3.2430,3.2450,7
2013-02-22,13:30:00,3.2450,3.2450,3.2440,3.2440,21
2013-02-22,13:35:00,3.2450,3.2460,3.2430,3.2430,33
2013-02-22,13:40:00,3.2430,3.2430,3.2430,3.2430,4
2013-02-22,13:45:00,3.2450,3.2470,3.2430,3.2470,33
2013-02-22,13:50:00,3.2440,3.2470,3.2440,3.2460,14
2013-02-22,13:55:00,3.2440,3.2460,3.2430,3.2430,21
2013-02-22,14:00:00,3.2430,3.2440,3.2390,3.2430,49
2013-02-22,14:05:00,3.2420,3.2420,3.2340,3.2370,65
2013-02-22,14:10:00,3.2360,3.2360,3.2320,3.2350,38
2013-02-22,14:15:00,3.2330,3.2360,3.2330,3.2350,6
2013-02-22,14:20:00,3.2360,3.2380,3.2350,3.2360,15
2013-02-22,14:30:00,3.2340,3.2340,3.2330,3.2330,4
2013-02-22,14:35:00,3.2320,3.2350,3.2310,3.2350,21
2013-02-22,14:40:00,3.2330,3.2350,3.2330,3.2340,12
2013-02-22,14:45:00,3.2330,3.2330,3.2330,3.2330,9
2013-02-22,14:50:00,3.2360,3.2360,3.2350,3.2350,3
2013-02-22,14:55:00,3.2350,3.2370,3.2350,3.2370,29
2013-02-22,15:00:00,3.2370,3.2400,3.2360,3.2370,152
2013-02-22,15:05:00,3.2360,3.2370,3.2350,3.2360,33
2013-02-22,15:10:00,3.2360,3.2360,3.2350,3.2350,11
2013-02-22,15:15:00,3.2350,3.2370,3.2340,3.2370,4
2013-02-22,15:20:00,3.2380,3.2400,3.2370,3.2400,21
2013-02-22,15:25:00,3.2410,3.2420,3.2410,3.2420,29
2013-02-22,15:30:00,3.2420,3.2450,3.2420,3.2420,31
2013-02-22,15:35:00,3.2420,3.2450,3.2410,3.2430,42
2013-02-22,15:40:00,3.2450,3.2450,3.2450,3.2450,6
2013-02-22,15:45:00,3.2460,3.2460,3.2460,3.2460,1
2013-02-22,15:50:00,3.2470,3.2480,3.2470,3.2470,22
2013-02-22,15:55:00,3.2450,3.2450,3.2450,3.2450,3
2013-02-22,16:00:00,3.2470,3.2480,3.2440,3.2440,24
2013-02-22,16:05:00,3.2450,3.2480,3.2440,3.2450,67
2013-02-22,16:10:00,3.2450,3.2470,3.2450,3.2460,13
2013-02-22,16:15:00,3.2470,3.2480,3.2440,3.2460,117
2013-02-22,16:20:00,3.2460,3.2480,3.2440,3.2470,62
2013-02-22,16:25:00,3.2490,3.2570,3.2490,3.2570,78
2013-02-22,16:30:00,3.2580,3.2580,3.2570,3.2570,15
2013-02-22,16:35:00,3.2580,3.2580,3.2570,3.2570,2
2013-02-22,16:40:00,3.2580,3.2580,3.2570,3.2580,8
2013-02-22,16:45:00,3.2570,3.2570,3.2550,3.2550,3
2013-02-22,16:50:00,3.2560,3.2560,3.2560,3.2560,2
2013-02-22,16:55:00,3.2570,3.2580,3.2560,3.2570,21
2013-02-22,17:00:00,3.2570,3.2580,3.2570,3.2570,11
2013-02-22,17:05:00,3.2560,3.2560,3.2560,3.2560,2
2013-02-22,17:10:00,3.2570,3.2570,3.2570,3.2570,1
2013-02-22,17:15:00,3.2570,3.2570,3.2560,3.2560,5
2013-02-22,17:20:00,3.2550,3.2550,3.2520,3.2530,16
2013-02-22,17:25:00,3.2510,3.2520,3.2500,3.2520,5
2013-02-22,17:30:00,3.2540,3.2540,3.2520,3.2530,5
2013-02-22,17:35:00,3.2530,3.2550,3.2520,3.2520,15
2013-02-22,17:40:00,3.2530,3.2550,3.2520,3.2530,36
2013-02-22,17:45:00,3.2540,3.2540,3.2510,3.2540,83
2013-02-22,17:50:00,3.2530,3.2550,3.2520,3.2530,60
2013-02-22,17:55:00,3.2540,3.2570,3.2520,3.2540,88
2013-02-22,18:00:00,3.2510,3.2550,3.2510,3.2520,32
2013-02-22,18:05:00,3.2510,3.2520,3.2510,3.2520,26
2013-02-22,18:10:00,3.2510,3.2510,3.2510,3.2510,8
2013-02-22,18:15:00,3.2520,3.2560,3.2510,3.2550,48
2013-02-22,18:20:00,3.2560,3.2580,3.2560,3.2570,57
2013-02-22,18:25:00,3.2570,3.2580,3.2560,3.2570,18
2013-02-22,18:30:00,3.2580,3.2600,3.2570,3.2570,74
2013-02-22,18:35:00,3.2570,3.2570,3.2550,3.2550,25
2013-02-22,18:40:00,3.2540,3.2550,3.2530,3.2550,58
2013-02-22,18:45:00,3.2540,3.2570,3.2540,3.2570,20
2013-02-22,18:50:00,3.2550,3.2570,3.2550,3.2570,31
2013-02-22,18:55:00,3.2580,3.2580,3.2560,3.2560,37
2013-02-22,19:00:00,3.2570,3.2570,3.2560,3.2560,25
2013-02-22,19:05:00,3.2580,3.2580,3.2550,3.2550,26
2013-02-22,19:10:00,3.2560,3.2570,3.2540,3.2550,40
2013-02-22,19:15:00,3.2550,3.2580,3.2540,3.2570,90
2013-02-22,19:20:00,3.2570,3.2580,3.2570,3.2580,51
2013-02-22,19:25:00,3.2580,3.2580,3.2570,3.2570,18
2013-02-22,19:30:00,3.2580,3.2600,3.2560,3.2570,102
2013-02-22,19:35:00,3.2560,3.2580,3.2560,3.2560,35
2013-02-22,19:40:00,3.2570,3.2590,3.2550,3.2570,111
2013-02-22,19:45:00,3.2580,3.2580,3.2550,3.2570,47
2013-02-22,19:50:00,3.2570,3.2580,3.2540,3.2550,42
2013-02-22,19:55:00,3.2550,3.2560,3.2550,3.2550,24
2013-02-22,20:00:00,3.2560,3.2580,3.2560,3.2560,38
2013-02-22,20:05:00,3.2580,3.2590,3.2570,3.2590,39
2013-02-22,20:10:00,3.2590,3.2590,3.2570,3.2570,75
2013-02-22,20:15:00,3.2570,3.2580,3.2550,3.2550,58
2013-02-22,20:20:00,3.2550,3.2630,3.2550,3.2600,117
2013-02-22,20:25:00,3.2600,3.2650,3.2600,3.2630,117
2013-02-22,20:30:00,3.2640,3.2650,3.2620,3.2640,21
2013-02-22,20:35:00,3.2630,3.2650,3.2630,3.2650,21
2013-02-22,20:40:00,3.2640,3.2700,3.2580,3.2620,294
2013-02-22,20:45:00,3.2610,3.2630,3.2590,3.2600,65
2013-02-22,20:50:00,3.2600,3.2610,3.2570,3.2600,38
2013-02-22,20:55:00,3.2590,3.2600,3.2590,3.2600,28
2013-02-22,21:00:00,3.2590,3.2610,3.2580,3.2600,88
2013-02-22,21:05:00,3.2600,3.2600,3.2500,3.2520,183
2013-02-22,21:10:00,3.2520,3.2580,3.2500,3.2570,219
2013-02-22,21:15:00,3.2580,3.2600,3.2580,3.2590,99
2013-02-22,21:20:00,3.2600,3.2600,3.2570,3.2570,127
2013-02-22,21:25:00,3.2560,3.2570,3.2530,3.2550,95
2013-02-22,21:30:00,3.2550,3.2600,3.2530,3.2600,216
2013-02-22,21:35:00,3.2600,3.2640,3.2600,3.2620,153
2013-02-22,21:40:00,3.2620,3.2650,3.2600,3.2600,203
2013-02-22,21:45:00,3.2600,3.2600,3.2550,3.2570,185
2013-02-22,21:50:00,3.2570,3.2600,3.2520,3.2590,761
2013-02-22,21:55:00,3.2590,3.2660,3.2580,3.2640,305
2013-02-22,22:00:00,3.2650,3.2690,3.2600,3.2610,1354
2013-02-22,22:05:00,3.2610,3.2630,3.2560,3.2560,733
2013-02-22,22:10:00,3.2570,3.2570,3.2520,3.2530,300
2013-02-22,22:15:00,3.2520,3.2540,3.2480,3.2540,450
2013-02-22,22:20:00,3.2530,3.2540,3.2510,3.2530,185
2013-02-22,22:25:00,3.2520,3.2550,3.2510,3.2550,220
2013-02-22,22:30:00,3.2540,3.2560,3.2530,3.2540,224
2013-02-22,22:35:00,3.2540,3.2560,3.2490,3.2550,439
2013-02-22,22:40:00,3.2550,3.2570,3.2510,3.2560,431
2013-02-22,22:45:00,3.2570,3.2590,3.2540,3.2580,474
2013-02-22,22:50:00,3.2580,3.2580,3.2530,3.2560,538
2013-02-22,22:55:00,3.2550,3.2570,3.2420,3.2490,1721
2013-02-22,23:00:00,3.2490,3.2520,3.2470,3.2520,251
2013-02-22,23:05:00,3.2520,3.2520,3.2460,3.2480,150
2013-02-22,23:10:00,3.2480,3.2480,3.2410,3.2420,516
2013-02-22,23:15:00,3.2430,3.2460,3.2360,3.2390,757
2013-02-22,23:20:00,3.2380,3.2420,3.2370,3.2400,477
2013-02-22,23:25:00,3.2390,3.2420,3.2380,3.2390,277
2013-02-22,23:30:00,3.2390,3.2430,3.2380,3.2410,496
2013-02-22,23:35:00,3.2410,3.2420,3.2400,3.2400,204
2013-02-22,23:40:00,3.2400,3.2510,3.2400,3.2490,898
2013-02-22,23:45:00,3.2480,3.2530,3.2480,3.2510,438
2013-02-22,23:50:00,3.2510,3.2520,3.2470,3.2510,168
2013-02-22,23:55:00,3.2510,3.2530,3.2480,3.2520,191
2013-02-23,00:00:00,3.2500,3.2540,3.2480,3.2500,249
2013-02-23,00:05:00,3.2490,3.2540,3.2450,3.2540,282
2013-02-23,00:10:00,3.2540,3.2560,3.2500,3.2510,261
2013-02-23,00:15:00,3.2510,3.2570,3.2500,3.2520,548
2013-02-23,00:20:00,3.2520,3.2570,3.2510,3.2550,387
2013-02-23,00:25:00,3.2550,3.2560,3.2490,3.2510,568
2013-02-23,00:30:00,3.2500,3.2540,3.2500,3.2520,364
2013-02-23,00:35:00,3.2520,3.2530,3.2500,3.2520,317
2013-02-23,00:40:00,3.2520,3.2540,3.2500,3.2500,192
2013-02-23,00:45:00,3.2500,3.2520,3.2480,3.2510,270
2013-02-23,00:50:00,3.2510,3.2520,3.2500,3.2510,52
2013-02-23,00:55:00,3.2520,3.2520,3.2490,3.2490,151
2013-02-23,01:00:00,3.2490,3.2520,3.2460,3.2520,730
2013-02-23,01:05:00,3.2520,3.2570,3.2520,3.2550,269
2013-02-23,01:10:00,3.2550,3.2590,3.2540,3.2580,357
2013-02-23,01:15:00,3.2580,3.2680,3.2570,3.2660,839
2013-02-23,01:20:00,3.2650,3.2670,3.2630,3.2660,418
2013-02-23,01:25:00,3.2660,3.2670,3.2590,3.2620,382
2013-02-23,01:30:00,3.2620,3.2640,3.2580,3.2610,450
2013-02-23,01:35:00,3.2610,3.2630,3.2590,3.2630,311
2013-02-23,01:40:00,3.2620,3.2650,3.2600,3.2640,372
2013-02-23,01:45:00,3.2640,3.2670,3.2630,3.2660,333
2013-02-23,01:50:00,3.2660,3.2740,3.2660,3.2670,1082
2013-02-23,01:55:00,3.2680,3.2680,3.2660,3.2670,348
2013-02-23,02:00:00,3.2680,3.2690,3.2670,3.2680,314
2013-02-23,02:05:00,3.2680,3.2730,3.2670,3.2710,453
2013-02-23,02:10:00,3.2700,3.2720,3.2700,3.2720,357
2013-02-23,02:15:00,3.2710,3.2800,3.2710,3.2790,1011
2013-02-23,02:20:00,3.2790,3.2800,3.2760,3.2770,249
2013-02-23,02:25:00,3.2760,3.2780,3.2740,3.2750,412
2013-02-23,02:30:00,3.2750,3.2750,3.2740,3.2740,257
2013-02-23,02:35:00,3.2740,3.2760,3.2740,3.2740,499
2013-02-23,02:40:00,3.2750,3.2760,3.2730,3.2750,196
2013-02-23,02:45:00,3.2740,3.2790,3.2740,3.2770,413
2013-02-23,02:50:00,3.2760,3.2780,3.2750,3.2750,84
2013-02-23,02:55:00,3.2750,3.2770,3.2750,3.2770,214
2013-02-23,03:00:00,3.2780,3.2780,3.2760,3.2770,75
2013-02-23,03:05:00,3.2770,3.2790,3.2740,3.2770,354
2013-02-23,03:10:00,3.2770,3.2780,3.2720,3.2730,283
2013-02-23,03:15:00,3.2730,3.2740,3.2710,3.2730,269
2013-02-23,03:20:00,3.2720,3.2760,3.2720,3.2730,155
2013-02-23,03:25:00,3.2730,3.2940,3.2730,3.2900,3886
2013-02-23,03:30:00,3.2910,3.2910,3.2860,3.2860,624
2013-02-23,03:35:00,3.2860,3.2860,3.2840,3.2850,123
2013-02-23,03:40:00,3.2850,3.2850,3.2840,3.2850,50
2013-02-23,03:45:00,3.2850,3.2880,3.2850,3.2880,203
2013-02-23,03:50:00,3.2880,3.2880,3.2840,3.2860,169
2013-02-23,03:55:00,3.2850,3.2860,3.2830,3.2830,161
2013-02-23,04:00:00,3.2830,3.2850,3.2830,3.2840,106
2013-02-23,04:05:00,3.2850,3.2850,3.2830,3.2850,59
2013-02-23,04:10:00,3.2850,3.2860,3.2840,3.2840,183
2013-02-23,04:15:00,3.2840,3.2840,3.2820,3.2820,176
2013-02-23,04:20:00,3.2830,3.2900,3.2830,3.2880,210
2013-02-23,04:25:00,3.2880,3.2880,3.2840,3.2840,95
2013-02-23,04:30:00,3.2850,3.2860,3.2840,3.2850,39
2013-02-23,04:35:00,3.2850,3.2850,3.2790,3.2790,377
2013-02-23,04:40:00,3.2790,3.2850,3.2790,3.2840,152
2013-02-23,04:45:00,3.2840,3.2840,3.2750,3.2780,214
2013-02-23,04:50:00,3.2780,3.2810,3.2770,3.2770,69
2013-02-23,04:55:00,3.2770,3.2790,3.2750,3.2750,144
2013-02-23,05:00:00,3.2750,3.2780,3.2750,3.2750,73
2013-02-23,05:05:00,3.2760,3.2780,3.2760,3.2770,45
2013-02-23,05:10:00,3.2770,3.2800,3.2770,3.2790,58
2013-02-23,05:15:00,3.2780,3.2810,3.2770,3.2780,84
2013-02-23,05:20:00,3.2790,3.2800,3.2760,3.2770,49
2013-02-23,05:25:00,3.2770,3.2780,3.2750,3.2750,69
2013-02-23,05:30:00,3.2770,3.2910,3.2710,3.2910,310
2013-02-23,05:35:00,3.2800,3.2800,3.2760,3.2760,7
2013-02-23,05:40:00,3.2780,3.2790,3.2770,3.2790,45
2013-02-23,05:45:00,3.2780,3.2780,3.2770,3.2780,25
2013-02-23,05:50:00,3.2780,3.2790,3.2770,3.2790,35
2013-02-23,05:55:00,3.2770,3.2780,3.2760,3.2780,5
2013-02-23,06:00:00,3.2770,3.2790,3.2770,3.2770,17
2013-02-23,06:05:00,3.2770,3.2790,3.2770,3.2790,11
2013-02-23,06:10:00,3.2780,3.2790,3.2760,3.2760,81
2013-02-25,07:00:00,3.3200,3.3450,3.3200,3.3330,916
2013-02-25,07:05:00,3.3350,3.3450,3.3340,3.3450,365
2013-02-25,07:10:00,3.3440,3.3770,3.3440,3.3750,480
2013-02-25,07:15:00,3.3710,3.3750,3.3620,3.3670,161
2013-02-25,07:20:00,3.3670,3.3760,3.3670,3.3690,221
2013-02-25,07:25:00,3.3690,3.3710,3.3680,3.3680,39
2013-02-25,07:30:00,3.3680,3.3700,3.3670,3.3680,28
2013-02-25,07:35:00,3.3680,3.3700,3.3670,3.3670,53
2013-02-25,07:40:00,3.3670,3.3670,3.3640,3.3640,56
2013-02-25,07:45:00,3.3640,3.3680,3.3630,3.3680,45
2013-02-25,07:50:00,3.3670,3.3670,3.3650,3.3660,33
2013-02-25,07:55:00,3.3660,3.3660,3.3650,3.3650,9
2013-02-25,08:00:00,3.3650,3.3650,3.3640,3.3640,5
2013-02-25,08:05:00,3.3640,3.3640,3.3590,3.3590,117
2013-02-25,08:10:00,3.3590,3.3590,3.3550,3.3550,38
2013-02-25,08:15:00,3.3550,3.3580,3.3550,3.3580,27
2013-02-25,08:20:00,3.3550,3.3570,3.3550,3.3550,13
2013-02-25,08:25:00,3.3550,3.3550,3.3540,3.3540,11
2013-02-25,08:30:00,3.3590,3.3600,3.3590,3.3600,24
2013-02-25,08:35:00,3.3600,3.3600,3.3600,3.3600,12
2013-02-25,08:40:00,3.3580,3.3580,3.3580,3.3580,3
2013-02-25,08:45:00,3.3580,3.3590,3.3570,3.3580,35
2013-02-25,08:50:00,3.3550,3.3560,3.3550,3.3560,4
2013-02-25,08:55:00,3.3580,3.3580,3.3580,3.3580,3
2013-02-25,09:00:00,3.3580,3.3580,3.3560,3.3560,3
2013-02-25,09:05:00,3.3560,3.3580,3.3560,3.3560,27
2013-02-25,09:10:00,3.3560,3.3560,3.3550,3.3550,7
2013-02-25,09:15:00,3.3550,3.3550,3.3520,3.3530,90
2013-02-25,09:20:00,3.3560,3.3560,3.3560,3.3560,7
2013-02-25,09:25:00,3.3540,3.3540,3.3530,3.3530,12
2013-02-25,09:30:00,3.3570,3.3570,3.3570,3.3570,6
2013-02-25,09:35:00,3.3580,3.3600,3.3580,3.3600,26
2013-02-25,09:40:00,3.3600,3.3610,3.3600,3.3610,12
2013-02-25,09:45:00,3.3610,3.3630,3.3610,3.3630,4
2013-02-25,09:55:00,3.3610,3.3610,3.3590,3.3590,4
2013-02-25,10:00:00,3.3590,3.3640,3.3590,3.3630,101
2013-02-25,10:05:00,3.3630,3.3630,3.3630,3.3630,1
2013-02-25,10:10:00,3.3630,3.3630,3.3630,3.3630,10
2013-02-25,10:15:00,3.3580,3.3580,3.3580,3.3580,4
2013-02-25,10:25:00,3.3580,3.3610,3.3580,3.3610,2
2013-02-25,10:30:00,3.3580,3.3580,3.3580,3.3580,2
2013-02-25,10:35:00,3.3610,3.3610,3.3610,3.3610,1
2013-02-25,10:45:00,3.3620,3.3620,3.3620,3.3620,8
2013-02-25,10:50:00,3.3590,3.3590,3.3590,3.3590,1
2013-02-25,10:55:00,3.3590,3.3600,3.3590,3.3600,11
2013-02-25,11:00:00,3.3580,3.3580,3.3580,3.3580,1
2013-02-25,11:10:00,3.3580,3.3580,3.3570,3.3570,10
2013-02-25,11:15:00,3.3610,3.3610,3.3610,3.3610,1
2013-02-25,11:20:00,3.3610,3.3610,3.3610,3.3610,1
2013-02-25,11:25:00,3.3630,3.3630,3.3630,3.3630,1
2013-02-25,11:30:00,3.3610,3.3620,3.3610,3.3620,11
2013-02-25,11:40:00,3.3590,3.3590,3.3570,3.3570,12
2013-02-25,11:45:00,3.3570,3.3570,3.3560,3.3560,3
2013-02-25,11:50:00,3.3570,3.3580,3.3570,3.3580,6
2013-02-25,11:55:00,3.3580,3.3580,3.3580,3.3580,1
2013-02-25,12:05:00,3.3590,3.3590,3.3590,3.3590,3
2013-02-25,12:10:00,3.3560,3.3560,3.3560,3.3560,9
2013-02-25,12:15:00,3.3550,3.3560,3.3550,3.3550,9
2013-02-25,12:20:00,3.3550,3.3550,3.3540,3.3540,8
2013-02-25,12:25:00,3.3540,3.3540,3.3530,3.3530,12
2013-02-25,12:30:00,3.3520,3.3540,3.3510,3.3540,123
2013-02-25,12:35:00,3.3530,3.3530,3.3500,3.3500,76
2013-02-25,12:40:00,3.3500,3.3510,3.3500,3.3500,32
2013-02-25,12:45:00,3.3500,3.3500,3.3500,3.3500,13
2013-02-25,12:50:00,3.3500,3.3550,3.3500,3.3520,19
2013-02-25,12:55:00,3.3510,3.3520,3.3500,3.3500,22
2013-02-25,13:00:00,3.3510,3.3510,3.3500,3.3510,8
2013-02-25,13:05:00,3.3510,3.3510,3.3510,3.3510,18
2013-02-25,13:10:00,3.3500,3.3500,3.3470,3.3480,29
2013-02-25,13:15:00,3.3490,3.3490,3.3490,3.3490,7
2013-02-25,13:20:00,3.3470,3.3470,3.3440,3.3440,17
2013-02-25,13:25:00,3.3430,3.3480,3.3430,3.3460,17
2013-02-25,13:30:00,3.3450,3.3470,3.3450,3.3450,20
2013-02-25,13:35:00,3.3460,3.3460,3.3440,3.3440,12
2013-02-25,13:40:00,3.3450,3.3450,3.3430,3.3450,19
2013-02-25,13:45:00,3.3450,3.3450,3.3440,3.3440,4
2013-02-25,13:50:00,3.3450,3.3450,3.3450,3.3450,2
2013-02-25,13:55:00,3.3440,3.3440,3.3430,3.3430,9
2013-02-25,14:00:00,3.3430,3.3430,3.3430,3.3430,24
2013-02-25,14:05:00,3.3430,3.3440,3.3430,3.3430,27
2013-02-25,14:10:00,3.3430,3.3430,3.3430,3.3430,5
2013-02-25,14:15:00,3.3430,3.3470,3.3430,3.3470,26
2013-02-25,14:20:00,3.3470,3.3480,3.3460,3.3480,13
2013-02-25,14:25:00,3.3450,3.3470,3.3450,3.3450,9
2013-02-25,14:30:00,3.3440,3.3460,3.3440,3.3460,7
2013-02-25,14:35:00,3.3460,3.3460,3.3460,3.3460,1
2013-02-25,14:50:00,3.3450,3.3450,3.3430,3.3440,6
2013-02-25,14:55:00,3.3440,3.3450,3.3440,3.3450,2
2013-02-25,15:00:00,3.3460,3.3480,3.3450,3.3470,18
2013-02-25,15:05:00,3.3470,3.3470,3.3470,3.3470,2
2013-02-25,15:10:00,3.3470,3.3470,3.3470,3.3470,6
2013-02-25,15:15:00,3.3460,3.3460,3.3440,3.3450,4
2013-02-25,15:20:00,3.3460,3.3460,3.3440,3.3450,9
2013-02-25,15:25:00,3.3440,3.3440,3.3440,3.3440,1
2013-02-25,15:30:00,3.3440,3.3440,3.3440,3.3440,1
2013-02-25,15:40:00,3.3450,3.3450,3.3440,3.3440,5
2013-02-25,15:45:00,3.3430,3.3430,3.3420,3.3420,35
2013-02-25,15:50:00,3.3420,3.3420,3.3420,3.3420,10
2013-02-25,15:55:00,3.3420,3.3420,3.3410,3.3420,9
2013-02-25,16:00:00,3.3420,3.3420,3.3420,3.3420,7
2013-02-25,16:05:00,3.3420,3.3450,3.3410,3.3450,35
2013-02-25,16:10:00,3.3450,3.3490,3.3430,3.3460,27
2013-02-25,16:15:00,3.3470,3.3470,3.3460,3.3470,4
2013-02-25,16:20:00,3.3460,3.3460,3.3460,3.3460,2
2013-02-25,16:25:00,3.3460,3.3460,3.3440,3.3440,13
2013-02-25,16:30:00,3.3460,3.3460,3.3440,3.3440,4
2013-02-25,16:35:00,3.3430,3.3440,3.3430,3.3440,3
2013-02-25,16:40:00,3.3440,3.3450,3.3430,3.3440,15
2013-02-25,16:45:00,3.3440,3.3450,3.3420,3.3450,24
2013-02-25,16:50:00,3.3460,3.3460,3.3450,3.3450,6
2013-02-25,16:55:00,3.3450,3.3510,3.3450,3.3510,28
2013-02-25,17:00:00,3.3510,3.3560,3.3510,3.3560,25
2013-02-25,17:05:00,3.3570,3.3570,3.3510,3.3510,28
2013-02-25,17:10:00,3.3510,3.3550,3.3500,3.3540,34
2013-02-25,17:15:00,3.3540,3.3540,3.3530,3.3540,8
2013-02-25,17:20:00,3.3550,3.3560,3.3540,3.3540,16
2013-02-25,17:25:00,3.3540,3.3540,3.3530,3.3540,27
2013-02-25,17:30:00,3.3540,3.3560,3.3540,3.3550,16
2013-02-25,17:35:00,3.3560,3.3640,3.3560,3.3620,74
2013-02-25,17:40:00,3.3630,3.3630,3.3620,3.3620,10
2013-02-25,17:45:00,3.3620,3.3640,3.3620,3.3640,6
2013-02-25,17:50:00,3.3650,3.3680,3.3640,3.3650,47
2013-02-25,17:55:00,3.3650,3.3670,3.3640,3.3660,31
2013-02-25,18:00:00,3.3640,3.3660,3.3620,3.3650,23
2013-02-25,18:05:00,3.3630,3.3630,3.3630,3.3630,10
2013-02-25,18:10:00,3.3640,3.3640,3.3640,3.3640,1
2013-02-25,18:15:00,3.3640,3.3640,3.3620,3.3620,12
2013-02-25,18:20:00,3.3630,3.3650,3.3630,3.3640,11
2013-02-25,18:25:00,3.3630,3.3640,3.3630,3.3640,4
2013-02-25,18:30:00,3.3650,3.3650,3.3640,3.3640,21
2013-02-25,18:35:00,3.3630,3.3640,3.3610,3.3640,4
2013-02-25,18:40:00,3.3630,3.3660,3.3630,3.3650,17
2013-02-25,18:45:00,3.3670,3.3720,3.3670,3.3700,73
2013-02-25,18:50:00,3.3710,3.3710,3.3700,3.3700,16
2013-02-25,18:55:00,3.3700,3.3700,3.3690,3.3690,6
2013-02-25,19:00:00,3.3700,3.3710,3.3700,3.3710,20
2013-02-25,19:05:00,3.3710,3.3710,3.3700,3.3710,17
2013-02-25,19:10:00,3.3730,3.3770,3.3720,3.3760,136
2013-02-25,19:15:00,3.3750,3.3840,3.3750,3.3810,141
2013-02-25,19:20:00,3.3830,3.3870,3.3830,3.3870,132
2013-02-25,19:25:00,3.3880,3.4000,3.3880,3.3990,177
2013-02-25,19:30:00,3.3980,3.4000,3.3980,3.3990,151
2013-02-25,19:35:00,3.4000,3.4000,3.3980,3.3980,55
2013-02-25,19:40:00,3.3980,3.4000,3.3980,3.3990,64
2013-02-25,19:45:00,3.3990,3.4000,3.3990,3.4000,65
2013-02-25,19:50:00,3.3990,3.4000,3.3950,3.3950,58
2013-02-25,19:55:00,3.3960,3.3960,3.3940,3.3940,51
2013-02-25,20:00:00,3.3960,3.3990,3.3940,3.3980,77
2013-02-25,20:05:00,3.3980,3.4000,3.3960,3.3970,72
2013-02-25,20:10:00,3.3970,3.3970,3.3960,3.3960,9
2013-02-25,20:15:00,3.3960,3.3960,3.3960,3.3960,36
2013-02-25,20:20:00,3.3960,3.3990,3.3960,3.3990,74
2013-02-25,20:25:00,3.3990,3.4010,3.3980,3.3990,144
2013-02-25,20:30:00,3.4000,3.4070,3.3990,3.4030,118
2013-02-25,20:35:00,3.4050,3.4060,3.4020,3.4030,35
2013-02-25,20:40:00,3.4020,3.4030,3.3990,3.3990,89
2013-02-25,20:45:00,3.3990,3.4010,3.3980,3.4010,99
2013-02-25,20:50:00,3.4010,3.4040,3.3990,3.4010,198
2013-02-25,20:55:00,3.4010,3.4050,3.4000,3.4040,66
2013-02-25,21:00:00,3.4040,3.4050,3.4020,3.4020,110
2013-02-25,21:05:00,3.4030,3.4030,3.4000,3.4020,201
2013-02-25,21:10:00,3.4010,3.4060,3.4010,3.4050,145
2013-02-25,21:15:00,3.4050,3.4090,3.4040,3.4080,172
2013-02-25,21:20:00,3.4070,3.4100,3.4040,3.4100,280
2013-02-25,21:25:00,3.4100,3.4220,3.4080,3.4170,697
2013-02-25,21:30:00,3.4180,3.4220,3.4130,3.4140,438
2013-02-25,21:35:00,3.4140,3.4190,3.4110,3.4130,335
2013-02-25,21:40:00,3.4130,3.4130,3.4010,3.4010,844
2013-02-25,21:45:00,3.4000,3.4050,3.3990,3.4010,498
2013-02-25,21:50:00,3.4010,3.4010,3.3880,3.3940,682
2013-02-25,21:55:00,3.3940,3.3970,3.3900,3.3910,1707
2013-02-25,22:00:00,3.3910,3.4160,3.3900,3.4110,1813
2013-02-25,22:05:00,3.4110,3.4150,3.4070,3.4070,829
2013-02-25,22:10:00,3.4070,3.4100,3.4000,3.4060,391
2013-02-25,22:15:00,3.4070,3.4070,3.4010,3.4030,417
2013-02-25,22:20:00,3.4020,3.4030,3.3950,3.3980,459
2013-02-25,22:25:00,3.3970,3.3990,3.3920,3.3930,261
2013-02-25,22:30:00,3.3930,3.3930,3.3770,3.3830,831
2013-02-25,22:35:00,3.3830,3.3830,3.3740,3.3760,508
2013-02-25,22:40:00,3.3760,3.3770,3.3700,3.3710,541
2013-02-25,22:45:00,3.3700,3.3800,3.3690,3.3790,600
2013-02-25,22:50:00,3.3790,3.3860,3.3780,3.3810,305
2013-02-25,22:55:00,3.3800,3.3840,3.3770,3.3810,286
2013-02-25,23:00:00,3.3800,3.3860,3.3800,3.3820,230
2013-02-25,23:05:00,3.3830,3.3850,3.3820,3.3830,88
2013-02-25,23:10:00,3.3830,3.3840,3.3810,3.3830,182
2013-02-25,23:15:00,3.3830,3.3840,3.3740,3.3750,365
2013-02-25,23:20:00,3.3750,3.3780,3.3750,3.3750,334
2013-02-25,23:25:00,3.3740,3.3760,3.3680,3.3740,706
2013-02-25,23:30:00,3.3730,3.3750,3.3720,3.3720,199
2013-02-25,23:35:00,3.3720,3.3810,3.3720,3.3810,241
2013-02-25,23:40:00,3.3810,3.3890,3.3810,3.3870,483
2013-02-25,23:45:00,3.3880,3.3890,3.3800,3.3800,162
2013-02-25,23:50:00,3.3810,3.3840,3.3760,3.3800,338
2013-02-25,23:55:00,3.3800,3.3830,3.3770,3.3800,192
2013-02-26,00:00:00,3.3800,3.3820,3.3760,3.3790,300
2013-02-26,00:05:00,3.3790,3.3810,3.3770,3.3790,96
2013-02-26,00:10:00,3.3790,3.3800,3.3770,3.3790,121
2013-02-26,00:15:00,3.3790,3.3850,3.3780,3.3820,479
2013-02-26,00:20:00,3.3820,3.3950,3.3820,3.3920,872
2013-02-26,00:25:00,3.3920,3.4030,3.3920,3.4000,602
2013-02-26,00:30:00,3.4000,3.4020,3.3950,3.4020,1071
2013-02-26,00:35:00,3.4010,3.4090,3.3990,3.4080,976
2013-02-26,00:40:00,3.4090,3.4090,3.4050,3.4050,602
2013-02-26,00:45:00,3.4060,3.4080,3.3980,3.4000,390
2013-02-26,00:50:00,3.4000,3.4000,3.3920,3.3920,363
2013-02-26,00:55:00,3.3920,3.3970,3.3880,3.3950,315
2013-02-26,01:00:00,3.3940,3.3980,3.3910,3.3960,280
2013-02-26,01:05:00,3.3960,3.4020,3.3950,3.4020,229
2013-02-26,01:10:00,3.4020,3.4030,3.3930,3.3930,181
2013-02-26,01:15:00,3.3930,3.3960,3.3920,3.3930,167
2013-02-26,01:20:00,3.3930,3.3960,3.3930,3.3960,71
2013-02-26,01:25:00,3.3970,3.4030,3.3960,3.4000,323
2013-02-26,01:30:00,3.4000,3.4040,3.3960,3.3980,203
2013-02-26,01:35:00,3.3980,3.4000,3.3970,3.3980,102
2013-02-26,01:40:00,3.3970,3.4010,3.3960,3.4000,78
2013-02-26,01:45:00,3.4000,3.4040,3.3990,3.4020,159
2013-02-26,01:50:00,3.4030,3.4030,3.3990,3.3990,127
2013-02-26,01:55:00,3.4000,3.4020,3.3960,3.4020,179
2013-02-26,02:00:00,3.4020,3.4070,3.4020,3.4050,324
2013-02-26,02:05:00,3.4050,3.4080,3.4050,3.4050,332
2013-02-26,02:10:00,3.4050,3.4050,3.4010,3.4030,183
2013-02-26,02:15:00,3.4030,3.4040,3.4010,3.4030,52
2013-02-26,02:20:00,3.4030,3.4140,3.4030,3.4140,601
2013-02-26,02:25:00,3.4140,3.4200,3.4110,3.4190,991
2013-02-26,02:30:00,3.4190,3.4200,3.4140,3.4190,543
2013-02-26,02:35:00,3.4190,3.4200,3.4060,3.4090,464
2013-02-26,02:40:00,3.4090,3.4090,3.4050,3.4070,167
2013-02-26,02:45:00,3.4070,3.4110,3.4060,3.4090,404
2013-02-26,02:50:00,3.4080,3.4100,3.4020,3.4050,242
2013-02-26,02:55:00,3.4050,3.4080,3.4040,3.4070,117
2013-02-26,03:00:00,3.4050,3.4070,3.4020,3.4050,454
2013-02-26,03:05:00,3.4050,3.4060,3.4030,3.4040,325
2013-02-26,03:10:00,3.4040,3.4040,3.4010,3.4010,501
2013-02-26,03:15:00,3.4020,3.4030,3.3980,3.4000,446
2013-02-26,03:20:00,3.3990,3.4050,3.3990,3.4030,898
2013-02-26,03:25:00,3.4020,3.4170,3.3980,3.4130,6506
2013-02-26,03:30:00,3.4130,3.4140,3.4060,3.4090,830
2013-02-26,03:35:00,3.4090,3.4110,3.4080,3.4100,172
2013-02-26,03:40:00,3.4100,3.4120,3.4100,3.4110,68
2013-02-26,03:45:00,3.4110,3.4160,3.4110,3.4150,148
2013-02-26,03:50:00,3.4160,3.4180,3.4160,3.4180,230
2013-02-26,03:55:00,3.4180,3.4180,3.4160,3.4180,165
2013-02-26,04:00:00,3.4180,3.4190,3.4160,3.4160,90
2013-02-26,04:05:00,3.4160,3.4160,3.4110,3.4120,221
2013-02-26,04:10:00,3.4120,3.4140,3.4110,3.4120,279
2013-02-26,04:15:00,3.4120,3.4140,3.4110,3.4130,80
2013-02-26,04:20:00,3.4130,3.4140,3.4120,3.4120,36
2013-02-26,04:25:00,3.4140,3.4150,3.4140,3.4150,40
2013-02-26,04:30:00,3.4150,3.4150,3.4120,3.4150,44
2013-02-26,04:35:00,3.4150,3.4210,3.4150,3.4180,203
2013-02-26,04:40:00,3.4180,3.4200,3.4180,3.4200,55
2013-02-26,04:45:00,3.4190,3.4220,3.4190,3.4210,58
2013-02-26,04:50:00,3.4220,3.4250,3.4160,3.4160,165
2013-02-26,04:55:00,3.4160,3.4160,3.4070,3.4120,414
2013-02-26,05:00:00,3.4110,3.4130,3.4090,3.4120,32
2013-02-26,05:05:00,3.4100,3.4130,3.4090,3.4130,50
2013-02-26,05:10:00,3.4140,3.4180,3.4140,3.4170,26
2013-02-26,05:15:00,3.4170,3.4180,3.4160,3.4180,22
2013-02-26,05:20:00,3.4160,3.4190,3.4150,3.4190,11
2013-02-26,05:25:00,3.4190,3.4190,3.4150,3.4170,16
2013-02-26,05:30:00,3.4160,3.4190,3.4140,3.4170,25
2013-02-26,05:35:00,3.4170,3.4180,3.4160,3.4170,24
2013-02-26,05:40:00,3.4160,3.4170,3.4150,3.4170,8
2013-02-26,05:45:00,3.4160,3.4180,3.4160,3.4160,8
2013-02-26,05:50:00,3.4150,3.4150,3.4150,3.4150,7
2013-02-26,05:55:00,3.4150,3.4160,3.4140,3.4160,13
2013-02-26,06:00:00,3.4180,3.4190,3.4150,3.4150,3
2013-02-26,06:05:00,3.4150,3.4150,3.4110,3.4110,27
2013-02-26,06:10:00,3.4110,3.4120,3.4110,3.4120,9
2013-02-26,07:00:00,3.4160,3.4160,3.4160,3.4160,1
2013-02-26,07:05:00,3.4160,3.4190,3.4160,3.4170,6
2013-02-26,07:10:00,3.4120,3.4120,3.4110,3.4110,6
2013-02-26,07:15:00,3.4150,3.4150,3.4150,3.4150,1
2013-02-26,07:20:00,3.4150,3.4150,3.4150,3.4150,1
2013-02-26,07:55:00,3.4140,3.4140,3.4140,3.4140,2
2013-02-26,08:05:00,3.4130,3.4150,3.4130,3.4150,5
2013-02-26,08:10:00,3.4130,3.4130,3.4130,3.4130,3
2013-02-26,08:15:00,3.4120,3.4120,3.4120,3.4120,3
2013-02-26,08:20:00,3.4120,3.4120,3.4120,3.4120,1
2013-02-26,08:25:00,3.4120,3.4120,3.4120,3.4120,10
2013-02-26,08:30:00,3.4120,3.4120,3.4100,3.4100,12
2013-02-26,09:10:00,3.4200,3.4200,3.4200,3.4200,2
2013-02-26,09:40:00,3.4170,3.4170,3.4150,3.4150,5
2013-02-26,09:45:00,3.4160,3.4160,3.4160,3.4160,1
2013-02-26,10:00:00,3.4160,3.4160,3.4160,3.4160,2
2013-02-26,10:05:00,3.4230,3.4230,3.4230,3.4230,1
2013-02-26,10:30:00,3.4120,3.4120,3.4120,3.4120,3
2013-02-26,11:15:00,3.4170,3.4180,3.4170,3.4180,23
2013-02-26,11:25:00,3.4190,3.4190,3.4190,3.4190,8
2013-02-26,11:40:00,3.4210,3.4210,3.4210,3.4210,2
2013-02-26,11:45:00,3.4180,3.4180,3.4180,3.4180,2
2013-02-26,11:55:00,3.4190,3.4190,3.4190,3.4190,2
2013-02-26,12:05:00,3.4200,3.4200,3.4200,3.4200,2
2013-02-26,12:35:00,3.4230,3.4240,3.4230,3.4240,21
2013-02-26,12:40:00,3.4240,3.4240,3.4240,3.4240,3
2013-02-26,12:50:00,3.4250,3.4260,3.4250,3.4260,2
2013-02-26,12:55:00,3.4270,3.4270,3.4270,3.4270,1
2013-02-26,13:50:00,3.4300,3.4300,3.4300,3.4300,8
2013-02-26,13:55:00,3.4300,3.4300,3.4290,3.4300,9
2013-02-26,14:00:00,3.4300,3.4300,3.4300,3.4300,1
2013-02-26,14:05:00,3.4300,3.4300,3.4300,3.4300,19
2013-02-26,14:10:00,3.4300,3.4300,3.4300,3.4300,6
2013-02-26,14:25:00,3.4300,3.4300,3.4300,3.4300,22
2013-02-26,14:30:00,3.4300,3.4300,3.4300,3.4300,29
2013-02-26,14:50:00,3.4290,3.4290,3.4290,3.4290,1
2013-02-26,14:55:00,3.4300,3.4300,3.4290,3.4290,2
2013-02-26,15:15:00,3.4280,3.4280,3.4280,3.4280,1
2013-02-26,15:20:00,3.4300,3.4460,3.4300,3.4330,56
2013-02-26,15:25:00,3.4340,3.4340,3.4340,3.4340,1
2013-02-26,15:45:00,3.4390,3.4390,3.4390,3.4390,3
2013-02-26,16:10:00,3.4340,3.4370,3.4340,3.4370,2
2013-02-26,16:15:00,3.4370,3.4370,3.4370,3.4370,5
2013-02-26,16:20:00,3.4350,3.4350,3.4350,3.4350,2
2013-02-26,16:25:00,3.4340,3.4340,3.4340,3.4340,1
2013-02-26,16:45:00,3.4380,3.4380,3.4380,3.4380,5
2013-02-26,17:00:00,3.4390,3.4400,3.4390,3.4400,3
2013-02-26,17:15:00,3.4400,3.4400,3.4400,3.4400,3
2013-02-26,17:25:00,3.4400,3.4530,3.4400,3.4530,57
2013-02-26,17:30:00,3.4500,3.4500,3.4500,3.4500,2
2013-02-26,17:45:00,3.4540,3.4550,3.4540,3.4540,3
2013-02-26,17:50:00,3.4540,3.4540,3.4540,3.4540,2
2013-02-26,17:55:00,3.4520,3.4520,3.4450,3.4450,8
2013-02-26,18:05:00,3.4430,3.4430,3.4430,3.4430,3
2013-02-26,18:10:00,3.4460,3.4460,3.4460,3.4460,3
2013-02-26,18:25:00,3.4480,3.4480,3.4450,3.4450,3
2013-02-26,18:30:00,3.4450,3.4450,3.4450,3.4450,2
2013-02-26,18:35:00,3.4440,3.4440,3.4350,3.4350,8
2013-02-26,18:40:00,3.4260,3.4260,3.4260,3.4260,2
2013-02-26,18:45:00,3.4250,3.4250,3.4200,3.4200,14
2013-02-26,18:50:00,3.4200,3.4200,3.4200,3.4200,10
2013-02-26,19:00:00,3.4220,3.4220,3.4220,3.4220,5
2013-02-26,19:10:00,3.4250,3.4250,3.4250,3.4250,1
2013-02-26,19:40:00,3.4230,3.4230,3.4220,3.4220,5
2013-02-26,20:05:00,3.4230,3.4230,3.4230,3.4230,6
2013-02-26,20:10:00,3.4230,3.4230,3.4230,3.4230,6
2013-02-26,20:45:00,3.4270,3.4270,3.4260,3.4270,10
2013-02-26,20:50:00,3.4270,3.4270,3.4270,3.4270,7
2013-02-26,20:55:00,3.4270,3.4270,3.4180,3.4180,27
2013-02-26,21:00:00,3.4170,3.4170,3.4150,3.4150,18
2013-02-26,21:05:00,3.4150,3.4150,3.4030,3.4040,129
2013-02-26,21:10:00,3.4060,3.4060,3.3970,3.3990,104
2013-02-26,21:15:00,3.3970,3.3970,3.3940,3.3940,56
2013-02-26,21:20:00,3.3960,3.3990,3.3960,3.3990,5
2013-02-26,21:25:00,3.4020,3.4020,3.3980,3.3980,9
2013-02-26,21:30:00,3.4020,3.4100,3.4020,3.4070,119
2013-02-26,21:35:00,3.4070,3.4100,3.4070,3.4100,12
2013-02-26,21:40:00,3.4110,3.4120,3.4090,3.4120,5
2013-02-26,21:45:00,3.4120,3.4190,3.4110,3.4190,13
2013-02-26,21:50:00,3.4210,3.4250,3.4200,3.4250,48
2013-02-26,21:55:00,3.4250,3.4250,3.4200,3.4220,141
2013-02-26,22:00:00,3.4220,3.4340,3.4150,3.4300,200
2013-02-26,22:05:00,3.4300,3.4330,3.4260,3.4260,178
2013-02-26,22:10:00,3.4280,3.4400,3.4270,3.4390,109
2013-02-26,22:15:00,3.4400,3.4410,3.4380,3.4400,46
2013-02-26,22:20:00,3.4340,3.4360,3.4240,3.4270,85
2013-02-26,22:25:00,3.4190,3.4210,3.4150,3.4150,100
2013-02-26,22:30:00,3.4150,3.4180,3.4120,3.4120,109
2013-02-26,22:35:00,3.4150,3.4150,3.3970,3.3970,201
2013-02-26,22:40:00,3.3990,3.4050,3.3960,3.4050,177
2013-02-26,22:45:00,3.4050,3.4050,3.4000,3.4050,63
2013-02-26,22:50:00,3.4080,3.4090,3.4050,3.4070,33
2013-02-26,22:55:00,3.4070,3.4070,3.4050,3.4050,48
2013-02-26,23:00:00,3.4050,3.4060,3.4050,3.4060,18
2013-02-26,23:05:00,3.4080,3.4080,3.4050,3.4050,60
2013-02-26,23:10:00,3.4040,3.4040,3.4040,3.4040,5
2013-02-26,23:15:00,3.4050,3.4100,3.4050,3.4100,11
2013-02-26,23:20:00,3.4100,3.4100,3.4090,3.4100,11
2013-02-26,23:25:00,3.4110,3.4150,3.4100,3.4150,28
2013-02-26,23:30:00,3.4180,3.4210,3.4160,3.4210,98
2013-02-26,23:35:00,3.4130,3.4130,3.4030,3.4030,78
2013-02-26,23:40:00,3.4070,3.4070,3.4060,3.4060,3
2013-02-26,23:45:00,3.4180,3.4180,3.4130,3.4170,85
2013-02-26,23:50:00,3.4180,3.4210,3.4180,3.4210,84
2013-02-26,23:55:00,3.4230,3.4260,3.4210,3.4210,213
2013-02-27,00:00:00,3.4210,3.4280,3.4200,3.4250,270
2013-02-27,00:05:00,3.4260,3.4260,3.4200,3.4200,69
2013-02-27,00:10:00,3.4170,3.4170,3.4070,3.4070,187
2013-02-27,00:15:00,3.4070,3.4070,3.4010,3.4070,204
2013-02-27,00:20:00,3.4080,3.4080,3.4020,3.4030,7
2013-02-27,00:25:00,3.4020,3.4020,3.3970,3.3990,182
2013-02-27,00:30:00,3.3960,3.4010,3.3960,3.3980,26
2013-02-27,00:35:00,3.3990,3.4100,3.3990,3.4100,56
2013-02-27,00:40:00,3.4060,3.4090,3.4060,3.4070,9
2013-02-27,00:45:00,3.4090,3.4100,3.4090,3.4100,13
2013-02-27,00:50:00,3.4110,3.4120,3.4050,3.4080,370
2013-02-27,00:55:00,3.4080,3.4190,3.4050,3.4190,104
2013-02-27,01:00:00,3.4190,3.4190,3.4110,3.4130,116
2013-02-27,01:05:00,3.4140,3.4170,3.4120,3.4120,200
2013-02-27,01:10:00,3.4070,3.4080,3.3960,3.3960,168
2013-02-27,01:15:00,3.3960,3.3960,3.3880,3.3940,188
2013-02-27,01:20:00,3.3930,3.3940,3.3860,3.3860,11
2013-02-27,01:25:00,3.3900,3.3900,3.3890,3.3890,11
2013-02-27,01:30:00,3.3950,3.4000,3.3950,3.4000,18
2013-02-27,01:35:00,3.4040,3.4080,3.4040,3.4050,42
2013-02-27,01:40:00,3.4090,3.4170,3.4090,3.4100,32
2013-02-27,01:45:00,3.4080,3.4080,3.4040,3.4040,4
2013-02-27,01:50:00,3.3990,3.4000,3.3990,3.3990,17
2013-02-27,01:55:00,3.4000,3.4060,3.4000,3.4060,27
2013-02-27,02:00:00,3.4050,3.4050,3.4010,3.4010,17
2013-02-27,02:05:00,3.4030,3.4050,3.4000,3.4000,128
2013-02-27,02:10:00,3.4040,3.4090,3.4040,3.4090,11
2013-02-27,02:15:00,3.4090,3.4120,3.4090,3.4120,73
2013-02-27,02:20:00,3.4130,3.4140,3.4130,3.4130,25
2013-02-27,02:25:00,3.4120,3.4140,3.4120,3.4120,21
2013-02-27,02:30:00,3.4190,3.4190,3.4190,3.4190,4
2013-02-27,02:35:00,3.4180,3.4210,3.4180,3.4210,4
2013-02-27,02:40:00,3.4180,3.4180,3.4180,3.4180,5
2013-02-27,02:45:00,3.4180,3.4190,3.4150,3.4150,32
2013-02-27,02:50:00,3.4140,3.4180,3.4140,3.4150,77
2013-02-27,02:55:00,3.4150,3.4150,3.4140,3.4150,30
2013-02-27,03:00:00,3.4130,3.4350,3.4110,3.4340,517
2013-02-27,03:05:00,3.4310,3.4350,3.4280,3.4280,303
2013-02-27,03:10:00,3.4270,3.4350,3.4270,3.4340,264
2013-02-27,03:15:00,3.4330,3.4350,3.4250,3.4270,325
2013-02-27,03:20:00,3.4260,3.4340,3.4230,3.4260,351
2013-02-27,03:25:00,3.4230,3.4310,3.4150,3.4180,254
2013-02-27,05:30:00,3.4270,3.4270,3.4270,3.4270,1
2013-02-27,07:00:00,3.4490,3.4510,3.4490,3.4510,17
2013-02-27,07:05:00,3.4520,3.4550,3.4500,3.4540,21
2013-02-27,07:10:00,3.4550,3.4550,3.4540,3.4540,2
2013-02-27,07:15:00,3.4540,3.4540,3.4520,3.4520,6
2013-02-27,07:20:00,3.4510,3.4530,3.4400,3.4460,48
2013-02-27,07:25:00,3.4470,3.4520,3.4470,3.4520,75
2013-02-27,07:30:00,3.4510,3.4510,3.4460,3.4480,6
2013-02-27,07:35:00,3.4490,3.4520,3.4490,3.4520,14
2013-02-27,07:50:00,3.4500,3.4500,3.4500,3.4500,1
2013-02-27,08:00:00,3.4490,3.4490,3.4490,3.4490,2
2013-02-27,08:05:00,3.4490,3.4490,3.4460,3.4460,11
2013-02-27,08:10:00,3.4490,3.4490,3.4490,3.4490,4
2013-02-27,08:15:00,3.4510,3.4520,3.4510,3.4520,3
2013-02-27,08:20:00,3.4500,3.4500,3.4500,3.4500,1
2013-02-27,08:35:00,3.4460,3.4500,3.4460,3.4470,8
2013-02-27,08:40:00,3.4500,3.4500,3.4440,3.4460,13
2013-02-27,08:45:00,3.4480,3.4510,3.4470,3.4480,10
2013-02-27,08:50:00,3.4510,3.4510,3.4510,3.4510,1
2013-02-27,09:00:00,3.4470,3.4470,3.4460,3.4460,8
2013-02-27,09:20:00,3.4480,3.4480,3.4470,3.4470,2
2013-02-27,09:25:00,3.4480,3.4500,3.4480,3.4500,29
2013-02-27,09:30:00,3.4510,3.4520,3.4510,3.4520,10
2013-02-27,09:45:00,3.4480,3.4510,3.4470,3.4510,5
2013-02-27,09:55:00,3.4520,3.4540,3.4520,3.4540,19
2013-02-27,10:05:00,3.4550,3.4640,3.4550,3.4560,66
2013-02-27,10:10:00,3.4560,3.4580,3.4510,3.4580,65
2013-02-27,10:15:00,3.4560,3.4600,3.4560,3.4600,27
2013-02-27,10:20:00,3.4600,3.4600,3.4570,3.4580,9
2013-02-27,10:25:00,3.4610,3.4610,3.4580,3.4600,16
2013-02-27,10:30:00,3.4610,3.4610,3.4580,3.4610,6
2013-02-27,10:35:00,3.4600,3.4620,3.4550,3.4580,35
2013-02-27,10:40:00,3.4560,3.4600,3.4560,3.4600,5
2013-02-27,10:45:00,3.4610,3.4620,3.4610,3.4620,6
2013-02-27,10:50:00,3.4620,3.4620,3.4620,3.4620,1
2013-02-27,10:55:00,3.4620,3.4620,3.4620,3.4620,1
2013-02-27,11:00:00,3.4590,3.4590,3.4590,3.4590,3
2013-02-27,11:05:00,3.4580,3.4580,3.4580,3.4580,6
2013-02-27,11:10:00,3.4600,3.4600,3.4560,3.4580,28
2013-02-27,11:20:00,3.4600,3.4620,3.4550,3.4580,33
2013-02-27,11:25:00,3.4580,3.4600,3.4560,3.4600,40
2013-02-27,11:30:00,3.4600,3.4610,3.4570,3.4570,41
2013-02-27,11:35:00,3.4580,3.4620,3.4540,3.4580,112
2013-02-27,11:40:00,3.4600,3.4620,3.4530,3.4580,132
2013-02-27,11:45:00,3.4580,3.4660,3.4560,3.4630,91
2013-02-27,11:50:00,3.4630,3.4630,3.4590,3.4620,28
2013-02-27,11:55:00,3.4620,3.4640,3.4600,3.4640,58
2013-02-27,12:00:00,3.4630,3.4670,3.4610,3.4630,77
2013-02-27,12:05:00,3.4650,3.4680,3.4630,3.4640,56
2013-02-27,12:10:00,3.4620,3.4650,3.4610,3.4640,94
2013-02-27,12:15:00,3.4620,3.4650,3.4620,3.4640,20
2013-02-27,12:20:00,3.4620,3.4650,3.4620,3.4640,50
2013-02-27,12:25:00,3.4640,3.4640,3.4620,3.4630,28
2013-02-27,12:30:00,3.4640,3.4650,3.4620,3.4640,99
2013-02-27,12:35:00,3.4640,3.4650,3.4620,3.4620,38
2013-02-27,12:40:00,3.4620,3.4630,3.4590,3.4610,87
2013-02-27,12:45:00,3.4600,3.4610,3.4580,3.4610,68
2013-02-27,12:50:00,3.4590,3.4610,3.4560,3.4590,54
2013-02-27,12:55:00,3.4590,3.4600,3.4560,3.4570,46
2013-02-27,13:00:00,3.4550,3.4580,3.4550,3.4570,11
2013-02-27,13:05:00,3.4560,3.4560,3.4550,3.4550,10
2013-02-27,13:10:00,3.4550,3.4570,3.4510,3.4570,114
2013-02-27,13:15:00,3.4580,3.4580,3.4560,3.4580,40
2013-02-27,13:20:00,3.4560,3.4590,3.4560,3.4580,39
2013-02-27,13:25:00,3.4570,3.4590,3.4550,3.4580,28
2013-02-27,13:30:00,3.4570,3.4570,3.4540,3.4540,31
2013-02-27,13:35:00,3.4530,3.4570,3.4520,3.4540,52
2013-02-27,13:40:00,3.4540,3.4560,3.4530,3.4560,23
2013-02-27,13:45:00,3.4580,3.4580,3.4580,3.4580,4
2013-02-27,13:50:00,3.4590,3.4590,3.4560,3.4570,13
2013-02-27,13:55:00,3.4580,3.4590,3.4560,3.4590,33
2013-02-27,14:00:00,3.4580,3.4580,3.4560,3.4560,8
2013-02-27,14:05:00,3.4570,3.4590,3.4570,3.4590,9
2013-02-27,14:10:00,3.4600,3.4600,3.4570,3.4580,31
2013-02-27,14:15:00,3.4580,3.4600,3.4580,3.4600,29
2013-02-27,14:20:00,3.4590,3.4590,3.4580,3.4580,7
2013-02-27,14:25:00,3.4580,3.4580,3.4580,3.4580,3
2013-02-27,14:30:00,3.4570,3.4570,3.4570,3.4570,4
2013-02-27,14:35:00,3.4590,3.4590,3.4590,3.4590,2
2013-02-27,14:40:00,3.4590,3.4590,3.4560,3.4580,20
2013-02-27,14:45:00,3.4590,3.4590,3.4590,3.4590,4
2013-02-27,14:50:00,3.4590,3.4600,3.4580,3.4580,13
2013-02-27,15:00:00,3.4580,3.4600,3.4580,3.4590,15
2013-02-27,15:05:00,3.4590,3.4590,3.4580,3.4580,5
2013-02-27,15:10:00,3.4590,3.4600,3.4590,3.4600,8
2013-02-27,15:15:00,3.4600,3.4600,3.4570,3.4600,38
2013-02-27,15:20:00,3.4600,3.4600,3.4570,3.4590,13
2013-02-27,15:25:00,3.4600,3.4600,3.4600,3.4600,1
2013-02-27,15:30:00,3.4590,3.4590,3.4590,3.4590,35
2013-02-27,15:35:00,3.4600,3.4600,3.4600,3.4600,5
2013-02-27,15:40:00,3.4590,3.4600,3.4590,3.4600,12
2013-02-27,15:45:00,3.4600,3.4600,3.4590,3.4600,34
2013-02-27,15:50:00,3.4590,3.4600,3.4580,3.4600,13
2013-02-27,15:55:00,3.4600,3.4600,3.4590,3.4590,8
2013-02-27,16:00:00,3.4580,3.4580,3.4570,3.4570,9
2013-02-27,16:05:00,3.4580,3.4580,3.4530,3.4550,94
2013-02-27,16:10:00,3.4560,3.4590,3.4540,3.4570,110
2013-02-27,16:15:00,3.4560,3.4590,3.4550,3.4580,60
2013-02-27,16:20:00,3.4590,3.4600,3.4550,3.4570,85
2013-02-27,16:25:00,3.4570,3.4590,3.4560,3.4570,14
2013-02-27,16:30:00,3.4570,3.4590,3.4560,3.4570,88
2013-02-27,16:35:00,3.4590,3.4590,3.4550,3.4560,128
2013-02-27,16:40:00,3.4570,3.4570,3.4510,3.4550,291
2013-02-27,16:45:00,3.4520,3.4570,3.4520,3.4550,28
2013-02-27,16:50:00,3.4550,3.4550,3.4540,3.4550,7
2013-02-27,16:55:00,3.4550,3.4550,3.4540,3.4540,5
2013-02-27,17:00:00,3.4540,3.4600,3.4520,3.4590,91
2013-02-27,17:05:00,3.4590,3.4670,3.4590,3.4630,147
2013-02-27,17:10:00,3.4630,3.4630,3.4580,3.4590,31
2013-02-27,17:15:00,3.4570,3.4570,3.4550,3.4560,8
2013-02-27,17:20:00,3.4540,3.4560,3.4540,3.4560,22
2013-02-27,17:25:00,3.4550,3.4560,3.4550,3.4550,22
2013-02-27,17:30:00,3.4570,3.4570,3.4520,3.4520,7
2013-02-27,17:35:00,3.4520,3.4550,3.4500,3.4530,41
2013-02-27,17:40:00,3.4520,3.4540,3.4510,3.4510,3
2013-02-27,17:45:00,3.4500,3.4510,3.4500,3.4510,9
2013-02-27,17:50:00,3.4500,3.4500,3.4470,3.4500,36
2013-02-27,17:55:00,3.4490,3.4570,3.4480,3.4560,34
2013-02-27,18:00:00,3.4530,3.4620,3.4530,3.4610,108
2013-02-27,18:05:00,3.4590,3.4600,3.4580,3.4590,11
2013-02-27,18:10:00,3.4580,3.4580,3.4570,3.4570,7
2013-02-27,18:15:00,3.4550,3.4560,3.4530,3.4560,41
2013-02-27,18:20:00,3.4570,3.4570,3.4570,3.4570,2
2013-02-27,18:25:00,3.4550,3.4550,3.4470,3.4490,81
2013-02-27,18:30:00,3.4500,3.4530,3.4500,3.4500,33
2013-02-27,18:35:00,3.4510,3.4520,3.4510,3.4520,2
2013-02-27,18:40:00,3.4510,3.4510,3.4470,3.4470,14
2013-02-27,18:45:00,3.4470,3.4510,3.4460,3.4510,40
2013-02-27,18:50:00,3.4500,3.4520,3.4500,3.4520,31
2013-02-27,18:55:00,3.4520,3.4530,3.4500,3.4500,9
2013-02-27,19:00:00,3.4520,3.4520,3.4490,3.4510,15
2013-02-27,19:05:00,3.4520,3.4600,3.4510,3.4590,85
2013-02-27,19:10:00,3.4580,3.4580,3.4570,3.4580,5
2013-02-27,19:15:00,3.4580,3.4590,3.4580,3.4590,9
2013-02-27,19:20:00,3.4590,3.4590,3.4560,3.4560,16
2013-02-27,19:25:00,3.4550,3.4550,3.4500,3.4510,60
2013-02-27,19:30:00,3.4520,3.4550,3.4510,3.4520,33
2013-02-27,19:35:00,3.4500,3.4500,3.4500,3.4500,3
2013-02-27,19:40:00,3.4490,3.4520,3.4440,3.4520,57
2013-02-27,19:45:00,3.4520,3.4550,3.4500,3.4530,43
2013-02-27,19:50:00,3.4540,3.4550,3.4490,3.4510,48
2013-02-27,19:55:00,3.4510,3.4530,3.4490,3.4500,11
2013-02-27,20:00:00,3.4480,3.4480,3.4440,3.4450,48
2013-02-27,20:05:00,3.4460,3.4500,3.4420,3.4490,90
2013-02-27,20:10:00,3.4490,3.4490,3.4400,3.4400,134
2013-02-27,20:15:00,3.4400,3.4400,3.4350,3.4360,184
2013-02-27,20:20:00,3.4360,3.4420,3.4350,3.4410,77
2013-02-27,20:25:00,3.4400,3.4420,3.4390,3.4390,47
2013-02-27,20:30:00,3.4410,3.4420,3.4330,3.4360,113
2013-02-27,20:35:00,3.4350,3.4360,3.4320,3.4360,140
2013-02-27,20:40:00,3.4360,3.4370,3.4350,3.4360,40
2013-02-27,20:45:00,3.4360,3.4390,3.4360,3.4370,105
2013-02-27,20:50:00,3.4380,3.4410,3.4380,3.4400,63
2013-02-27,20:55:00,3.4400,3.4440,3.4380,3.4440,144
2013-02-27,21:00:00,3.4440,3.4530,3.4430,3.4510,524
2013-02-27,21:05:00,3.4500,3.4550,3.4450,3.4480,313
2013-02-27,21:10:00,3.4480,3.4500,3.4450,3.4450,133
2013-02-27,21:15:00,3.4460,3.4490,3.4440,3.4460,187
2013-02-27,21:20:00,3.4460,3.4480,3.4440,3.4460,125
2013-02-27,21:25:00,3.4470,3.4470,3.4380,3.4420,393
2013-02-27,21:30:00,3.4430,3.4450,3.4400,3.4440,272
2013-02-27,21:35:00,3.4450,3.4480,3.4420,3.4470,643
2013-02-27,21:40:00,3.4480,3.4640,3.4480,3.4630,1244
2013-02-27,21:45:00,3.4630,3.4740,3.4600,3.4710,1056
2013-02-27,21:50:00,3.4720,3.4790,3.4690,3.4690,1033
2013-02-27,21:55:00,3.4700,3.4730,3.4650,3.4720,646
2013-02-27,22:00:00,3.4730,3.4860,3.4710,3.4810,2348
2013-02-27,22:05:00,3.4810,3.4920,3.4780,3.4830,1764
2013-02-27,22:10:00,3.4840,3.4920,3.4830,3.4880,811
2013-02-27,22:15:00,3.4870,3.4900,3.4800,3.4820,925
2013-02-27,22:20:00,3.4830,3.4910,3.4830,3.4860,877
2013-02-27,22:25:00,3.4850,3.4940,3.4850,3.4900,976
2013-02-27,22:30:00,3.4890,3.4930,3.4840,3.4850,1253
2013-02-27,22:35:00,3.4850,3.4930,3.4800,3.4910,951
2013-02-27,22:40:00,3.4920,3.4930,3.4840,3.4920,757
2013-02-27,22:45:00,3.4920,3.4980,3.4910,3.4930,1429
2013-02-27,22:50:00,3.4940,3.5030,3.4930,3.4990,2301
2013-02-27,22:55:00,3.4990,3.5110,3.4990,3.5070,2522
2013-02-27,23:00:00,3.5060,3.5130,3.5060,3.5110,1722
2013-02-27,23:05:00,3.5110,3.5220,3.5080,3.5200,3175
2013-02-27,23:10:00,3.5200,3.5290,3.5170,3.5260,4484
2013-02-27,23:15:00,3.5260,3.5390,3.5200,3.5310,5578
2013-02-27,23:20:00,3.5310,3.5330,3.5270,3.5300,1664
2013-02-27,23:25:00,3.5300,3.5320,3.5240,3.5290,2626
2013-02-27,23:30:00,3.5290,3.5370,3.5270,3.5350,1082
2013-02-27,23:35:00,3.5350,3.5390,3.5280,3.5320,1769
2013-02-27,23:40:00,3.5320,3.5360,3.5290,3.5300,2424
2013-02-27,23:45:00,3.5300,3.5360,3.5300,3.5320,1029
2013-02-27,23:50:00,3.5320,3.5400,3.5320,3.5360,1355
2013-02-27,23:55:00,3.5360,3.5400,3.5350,3.5370,1106
2013-02-28,00:00:00,3.5360,3.5520,3.5360,3.5480,3115
2013-02-28,00:05:00,3.5490,3.5490,3.5410,3.5450,2364
2013-02-28,00:10:00,3.5450,3.5520,3.5390,3.5490,2338
2013-02-28,00:15:00,3.5490,3.5540,3.5450,3.5470,1543
2013-02-28,00:20:00,3.5470,3.5480,3.5260,3.5280,3515
2013-02-28,00:25:00,3.5270,3.5360,3.5270,3.5310,1557
2013-02-28,00:30:00,3.5310,3.5430,3.5310,3.5430,2442
2013-02-28,00:35:00,3.5430,3.5450,3.5350,3.5360,922
2013-02-28,00:40:00,3.5360,3.5390,3.5330,3.5330,923
2013-02-28,00:45:00,3.5340,3.5360,3.5310,3.5330,534
2013-02-28,00:50:00,3.5330,3.5380,3.5330,3.5350,388
2013-02-28,00:55:00,3.5340,3.5400,3.5340,3.5380,455
2013-02-28,01:00:00,3.5380,3.5380,3.5280,3.5280,662
2013-02-28,01:05:00,3.5280,3.5310,3.5220,3.5240,875
2013-02-28,01:10:00,3.5240,3.5330,3.5230,3.5250,821
2013-02-28,01:15:00,3.5260,3.5340,3.5250,3.5320,634
2013-02-28,01:20:00,3.5330,3.5330,3.5270,3.5280,481
2013-02-28,01:25:00,3.5280,3.5290,3.5050,3.5070,2870
2013-02-28,01:30:00,3.5070,3.5160,3.5070,3.5150,1292
2013-02-28,01:35:00,3.5160,3.5210,3.5140,3.5190,1082
2013-02-28,01:40:00,3.5190,3.5190,3.5110,3.5150,849
2013-02-28,01:45:00,3.5150,3.5200,3.5110,3.5200,873
2013-02-28,01:50:00,3.5210,3.5240,3.5180,3.5190,535
2013-02-28,01:55:00,3.5200,3.5250,3.5200,3.5240,570
2013-02-28,02:00:00,3.5240,3.5270,3.5220,3.5230,657
2013-02-28,02:05:00,3.5230,3.5230,3.5180,3.5180,350
2013-02-28,02:10:00,3.5180,3.5180,3.5070,3.5170,1041
2013-02-28,02:15:00,3.5180,3.5260,3.5150,3.5260,1168
2013-02-28,02:20:00,3.5270,3.5270,3.5170,3.5200,824
2013-02-28,02:25:00,3.5210,3.5230,3.5180,3.5220,586
2013-02-28,02:30:00,3.5220,3.5220,3.5160,3.5160,251
2013-02-28,02:35:00,3.5150,3.5150,3.5080,3.5100,820
2013-02-28,02:40:00,3.5090,3.5180,3.5090,3.5140,715
2013-02-28,02:45:00,3.5130,3.5140,3.4930,3.4930,1640
2013-02-28,02:50:00,3.4940,3.4960,3.4780,3.4840,3755
2013-02-28,02:55:00,3.4840,3.4840,3.4430,3.4590,6542
2013-02-28,03:00:00,3.4590,3.4600,3.4450,3.4590,3220
2013-02-28,03:05:00,3.4590,3.4590,3.4440,3.4560,1791
2013-02-28,03:10:00,3.4560,3.4610,3.4520,3.4580,1419
2013-02-28,03:15:00,3.4580,3.4590,3.4250,3.4340,4326
2013-02-28,03:20:00,3.4340,3.4440,3.4330,3.4420,1802
2013-02-28,03:25:00,3.4430,3.4440,3.4260,3.4330,4354
2013-02-28,03:30:00,3.4330,3.4330,3.4290,3.4310,957
2013-02-28,03:35:00,3.4300,3.4310,3.4220,3.4250,739
2013-02-28,03:40:00,3.4260,3.4300,3.4250,3.4270,475
2013-02-28,03:45:00,3.4260,3.4330,3.4260,3.4330,337
2013-02-28,03:50:00,3.4320,3.4340,3.4300,3.4300,178
2013-02-28,03:55:00,3.4300,3.4320,3.4280,3.4290,207
2013-02-28,04:00:00,3.4290,3.4290,3.4240,3.4240,315
2013-02-28,04:05:00,3.4240,3.4260,3.4220,3.4260,169
2013-02-28,04:10:00,3.4260,3.4290,3.4250,3.4290,172
2013-02-28,04:15:00,3.4290,3.4300,3.4240,3.4250,596
2013-02-28,04:20:00,3.4250,3.4250,3.4170,3.4170,717
2013-02-28,04:25:00,3.4170,3.4180,3.4110,3.4170,510
2013-02-28,04:30:00,3.4180,3.4180,3.4170,3.4180,56
2013-02-28,04:35:00,3.4180,3.4190,3.4170,3.4190,133
2013-02-28,04:40:00,3.4190,3.4240,3.4180,3.4230,177
2013-02-28,04:45:00,3.4230,3.4240,3.4220,3.4230,35
2013-02-28,04:50:00,3.4230,3.4240,3.4170,3.4220,203
2013-02-28,04:55:00,3.4220,3.4240,3.4200,3.4200,124
2013-02-28,05:00:00,3.4200,3.4230,3.4190,3.4220,56
2013-02-28,05:05:00,3.4220,3.4270,3.4210,3.4250,133
2013-02-28,05:10:00,3.4260,3.4270,3.4240,3.4260,36
2013-02-28,05:15:00,3.4260,3.4260,3.4060,3.4120,492
2013-02-28,05:20:00,3.4120,3.4130,3.4080,3.4120,129
2013-02-28,05:25:00,3.4120,3.4130,3.4100,3.4130,47
2013-02-28,05:30:00,3.4140,3.4340,3.4130,3.4130,161
2013-02-28,05:35:00,3.4120,3.4150,3.4110,3.4140,190
2013-02-28,05:40:00,3.4150,3.4170,3.4120,3.4120,67
2013-02-28,05:45:00,3.4120,3.4150,3.4120,3.4150,17
2013-02-28,05:50:00,3.4160,3.4170,3.4150,3.4150,41
2013-02-28,05:55:00,3.4160,3.4170,3.4160,3.4160,8
2013-02-28,06:00:00,3.4160,3.4190,3.4150,3.4150,42
2013-02-28,06:05:00,3.4150,3.4220,3.4140,3.4180,88
2013-02-28,06:10:00,3.4180,3.4190,3.4170,3.4190,68
2013-02-28,07:00:00,3.4180,3.4180,3.4130,3.4150,21
2013-02-28,07:05:00,3.4160,3.4180,3.4150,3.4150,32
2013-02-28,07:10:00,3.4150,3.4150,3.4070,3.4100,46
2013-02-28,07:15:00,3.4090,3.4090,3.4090,3.4090,3
2013-02-28,07:20:00,3.4120,3.4130,3.4010,3.4040,232
2013-02-28,07:25:00,3.4040,3.4080,3.4040,3.4080,13
2013-02-28,07:30:00,3.4090,3.4100,3.4030,3.4030,40
2013-02-28,07:35:00,3.4030,3.4150,3.3950,3.4060,153
2013-02-28,07:40:00,3.4020,3.4130,3.4010,3.4060,56
2013-02-28,07:45:00,3.4060,3.4070,3.4040,3.4050,33
2013-02-28,07:50:00,3.4070,3.4090,3.4060,3.4070,16
2013-02-28,07:55:00,3.4080,3.4130,3.4080,3.4130,29
2013-02-28,08:00:00,3.4120,3.4140,3.4080,3.4080,16
2013-02-28,08:05:00,3.4120,3.4130,3.4120,3.4130,23
2013-02-28,08:15:00,3.4140,3.4180,3.4140,3.4180,25
2013-02-28,08:20:00,3.4170,3.4180,3.4160,3.4170,18
2013-02-28,08:25:00,3.4170,3.4170,3.4160,3.4170,12
2013-02-28,08:30:00,3.4180,3.4200,3.4180,3.4190,22
2013-02-28,08:35:00,3.4190,3.4190,3.4190,3.4190,9
2013-02-28,08:45:00,3.4170,3.4170,3.4150,3.4150,14
2013-02-28,08:50:00,3.4160,3.4160,3.4150,3.4150,13
2013-02-28,08:55:00,3.4150,3.4180,3.4150,3.4180,9
2013-02-28,09:00:00,3.4160,3.4190,3.4160,3.4160,17
2013-02-28,09:05:00,3.4170,3.4170,3.4170,3.4170,1
2013-02-28,09:10:00,3.4170,3.4170,3.4170,3.4170,5
2013-02-28,09:15:00,3.4180,3.4180,3.4180,3.4180,4
2013-02-28,09:20:00,3.4190,3.4200,3.4190,3.4200,4
2013-02-28,09:25:00,3.4190,3.4200,3.4190,3.4200,4
2013-02-28,09:30:00,3.4200,3.4240,3.4200,3.4230,37
2013-02-28,09:35:00,3.4230,3.4270,3.4230,3.4250,32
2013-02-28,09:40:00,3.4260,3.4260,3.4250,3.4260,9
2013-02-28,09:45:00,3.4250,3.4260,3.4250,3.4260,43
2013-02-28,09:50:00,3.4250,3.4260,3.4250,3.4260,8
2013-02-28,09:55:00,3.4250,3.4270,3.4250,3.4270,15
2013-02-28,10:00:00,3.4270,3.4290,3.4270,3.4290,25
2013-02-28,10:05:00,3.4290,3.4310,3.4290,3.4310,39
2013-02-28,10:10:00,3.4310,3.4310,3.4290,3.4290,7
2013-02-28,10:15:00,3.4290,3.4290,3.4290,3.4290,1
2013-02-28,10:20:00,3.4290,3.4310,3.4290,3.4310,15
2013-02-28,10:25:00,3.4310,3.4310,3.4310,3.4310,1
2013-02-28,10:30:00,3.4310,3.4310,3.4310,3.4310,1
2013-02-28,10:35:00,3.4310,3.4310,3.4310,3.4310,2
2013-02-28,10:40:00,3.4310,3.4310,3.4310,3.4310,1
2013-02-28,10:45:00,3.4310,3.4310,3.4310,3.4310,1
2013-02-28,10:50:00,3.4290,3.4310,3.4290,3.4310,4
2013-02-28,10:55:00,3.4320,3.4320,3.4290,3.4290,8
2013-02-28,11:00:00,3.4300,3.4320,3.4300,3.4320,4
2013-02-28,11:05:00,3.4330,3.4330,3.4290,3.4320,24
2013-02-28,11:10:00,3.4290,3.4340,3.4290,3.4300,20
2013-02-28,11:15:00,3.4330,3.4350,3.4330,3.4340,65
2013-02-28,11:20:00,3.4340,3.4340,3.4330,3.4340,20
2013-02-28,11:25:00,3.4340,3.4340,3.4310,3.4340,15
2013-02-28,11:30:00,3.4310,3.4340,3.4300,3.4310,16
2013-02-28,11:35:00,3.4310,3.4310,3.4300,3.4300,3
2013-02-28,11:40:00,3.4310,3.4340,3.4310,3.4330,12
2013-02-28,11:45:00,3.4330,3.4340,3.4330,3.4340,7
2013-02-28,11:50:00,3.4340,3.4390,3.4340,3.4380,64
2013-02-28,11:55:00,3.4370,3.4390,3.4340,3.4390,28
2013-02-28,12:00:00,3.4370,3.4390,3.4360,3.4360,15
2013-02-28,12:05:00,3.4370,3.4390,3.4370,3.4390,11
2013-02-28,12:10:00,3.4390,3.4390,3.4380,3.4390,9
2013-02-28,12:15:00,3.4380,3.4400,3.4370,3.4400,26
2013-02-28,12:20:00,3.4400,3.4400,3.4380,3.4400,28
2013-02-28,12:25:00,3.4410,3.4420,3.4390,3.4390,82
2013-02-28,12:30:00,3.4390,3.4490,3.4380,3.4480,483
2013-02-28,12:35:00,3.4480,3.4530,3.4480,3.4520,155
2013-02-28,12:40:00,3.4520,3.4550,3.4470,3.4470,200
2013-02-28,12:45:00,3.4470,3.4520,3.4470,3.4520,83
2013-02-28,12:50:00,3.4520,3.4530,3.4510,3.4530,16
2013-02-28,12:55:00,3.4530,3.4560,3.4510,3.4560,54
2013-02-28,13:00:00,3.4560,3.4570,3.4530,3.4570,58
2013-02-28,13:05:00,3.4560,3.4580,3.4540,3.4550,34
2013-02-28,13:10:00,3.4540,3.4560,3.4530,3.4560,40
2013-02-28,13:15:00,3.4560,3.4560,3.4560,3.4560,18
2013-02-28,13:20:00,3.4550,3.4600,3.4550,3.4580,86
2013-02-28,13:25:00,3.4590,3.4600,3.4590,3.4590,27
2013-02-28,13:30:00,3.4600,3.4600,3.4570,3.4590,39
2013-02-28,13:35:00,3.4590,3.4590,3.4570,3.4570,13
2013-02-28,13:40:00,3.4560,3.4580,3.4560,3.4580,4
2013-02-28,13:45:00,3.4590,3.4600,3.4580,3.4580,50
2013-02-28,13:50:00,3.4590,3.4600,3.4590,3.4600,122
2013-02-28,13:55:00,3.4590,3.4590,3.4570,3.4570,20
2013-02-28,14:00:00,3.4570,3.4590,3.4560,3.4570,47
2013-02-28,14:05:00,3.4560,3.4590,3.4550,3.4570,49
2013-02-28,14:10:00,3.4560,3.4590,3.4560,3.4590,19
2013-02-28,14:15:00,3.4580,3.4590,3.4580,3.4590,12
2013-02-28,14:20:00,3.4580,3.4590,3.4560,3.4580,13
2013-02-28,14:25:00,3.4570,3.4600,3.4570,3.4600,6
2013-02-28,14:30:00,3.4590,3.4590,3.4560,3.4590,7
2013-02-28,14:35:00,3.4570,3.4590,3.4570,3.4590,5
2013-02-28,14:40:00,3.4570,3.4590,3.4560,3.4570,18
2013-02-28,14:45:00,3.4570,3.4570,3.4540,3.4540,51
2013-02-28,14:50:00,3.4540,3.4550,3.4470,3.4480,25
2013-02-28,14:55:00,3.4480,3.4500,3.4460,3.4460,35
2013-02-28,15:00:00,3.4470,3.4470,3.4430,3.4430,30
2013-02-28,15:05:00,3.4440,3.4440,3.4440,3.4440,8
2013-02-28,15:10:00,3.4450,3.4450,3.4420,3.4440,7
2013-02-28,15:15:00,3.4410,3.4420,3.4390,3.4400,69
2013-02-28,15:20:00,3.4390,3.4400,3.4390,3.4400,14
2013-02-28,15:25:00,3.4400,3.4440,3.4400,3.4440,23
2013-02-28,15:30:00,3.4440,3.4440,3.4420,3.4420,5
2013-02-28,15:35:00,3.4420,3.4430,3.4400,3.4400,28
2013-02-28,15:40:00,3.4420,3.4420,3.4400,3.4420,12
2013-02-28,15:45:00,3.4400,3.4400,3.4390,3.4400,33
2013-02-28,15:50:00,3.4400,3.4430,3.4400,3.4400,29
2013-02-28,15:55:00,3.4390,3.4420,3.4390,3.4400,9
2013-02-28,16:00:00,3.4410,3.4420,3.4390,3.4400,70
2013-02-28,16:05:00,3.4410,3.4430,3.4400,3.4400,42
2013-02-28,16:10:00,3.4430,3.4430,3.4400,3.4400,24
2013-02-28,16:15:00,3.4390,3.4420,3.4390,3.4410,44
2013-02-28,16:20:00,3.4400,3.4410,3.4390,3.4410,131
2013-02-28,16:25:00,3.4400,3.4400,3.4370,3.4370,63
2013-02-28,16:30:00,3.4370,3.4390,3.4370,3.4390,22
2013-02-28,16:35:00,3.4390,3.4390,3.4370,3.4380,10
2013-02-28,16:40:00,3.4390,3.4390,3.4380,3.4380,57
2013-02-28,16:45:00,3.4370,3.4390,3.4370,3.4380,13
2013-02-28,16:50:00,3.4410,3.4430,3.4400,3.4420,59
2013-02-28,16:55:00,3.4420,3.4430,3.4390,3.4400,36
2013-02-28,17:00:00,3.4390,3.4390,3.4360,3.4360,22
2013-02-28,17:05:00,3.4350,3.4360,3.4340,3.4350,25
2013-02-28,17:10:00,3.4350,3.4370,3.4340,3.4350,39
2013-02-28,17:15:00,3.4340,3.4360,3.4330,3.4340,48
2013-02-28,17:20:00,3.4340,3.4340,3.4310,3.4310,16
2013-02-28,17:25:00,3.4330,3.4330,3.4300,3.4320,15
2013-02-28,17:30:00,3.4320,3.4330,3.4310,3.4320,36
2013-02-28,17:35:00,3.4320,3.4330,3.4260,3.4290,157
2013-02-28,17:40:00,3.4290,3.4310,3.4260,3.4310,37
2013-02-28,17:45:00,3.4300,3.4360,3.4300,3.4360,53
2013-02-28,17:50:00,3.4350,3.4360,3.4320,3.4350,174
2013-02-28,17:55:00,3.4340,3.4380,3.4340,3.4370,49
2013-02-28,18:00:00,3.4380,3.4390,3.4370,3.4380,33
2013-02-28,18:05:00,3.4370,3.4440,3.4370,3.4440,34
2013-02-28,18:10:00,3.4450,3.4480,3.4260,3.4270,247
2013-02-28,18:15:00,3.4270,3.4300,3.4260,3.4280,33
2013-02-28,18:20:00,3.4280,3.4290,3.4280,3.4290,21
2013-02-28,18:30:00,3.4280,3.4320,3.4280,3.4310,20
2013-02-28,18:35:00,3.4280,3.4280,3.4200,3.4200,334
2013-02-28,18:40:00,3.4210,3.4230,3.4200,3.4200,73
2013-02-28,18:45:00,3.4240,3.4240,3.4210,3.4210,6
2013-02-28,18:50:00,3.4220,3.4240,3.4210,3.4220,16
2013-02-28,18:55:00,3.4210,3.4210,3.4190,3.4190,23
2013-02-28,19:00:00,3.4190,3.4240,3.4180,3.4220,91
2013-02-28,19:05:00,3.4210,3.4210,3.4170,3.4180,30
2013-02-28,19:10:00,3.4190,3.4200,3.4180,3.4200,13
2013-02-28,19:15:00,3.4200,3.4200,3.4180,3.4180,5
2013-02-28,19:20:00,3.4190,3.4240,3.4180,3.4220,47
2013-02-28,19:25:00,3.4200,3.4210,3.4170,3.4180,49
2013-02-28,19:30:00,3.4190,3.4200,3.4110,3.4110,145
2013-02-28,19:35:00,3.4110,3.4140,3.4100,3.4140,72
2013-02-28,19:40:00,3.4180,3.4180,3.4120,3.4140,33
2013-02-28,19:45:00,3.4140,3.4160,3.4100,3.4100,88
2013-02-28,19:50:00,3.4150,3.4180,3.4150,3.4170,27
2013-02-28,19:55:00,3.4160,3.4170,3.4140,3.4140,50
2013-02-28,20:00:00,3.4140,3.4140,3.4090,3.4120,65
2013-02-28,20:05:00,3.4100,3.4120,3.4090,3.4090,63
2013-02-28,20:10:00,3.4090,3.4100,3.4080,3.4100,87
2013-02-28,20:15:00,3.4090,3.4130,3.4080,3.4120,89
2013-02-28,20:20:00,3.4130,3.4130,3.4080,3.4120,131
2013-02-28,20:25:00,3.4100,3.4150,3.4070,3.4140,161
2013-02-28,20:30:00,3.4130,3.4170,3.4120,3.4160,120
2013-02-28,20:35:00,3.4150,3.4230,3.4140,3.4200,166
2013-02-28,20:40:00,3.4190,3.4230,3.4190,3.4200,60
2013-02-28,20:45:00,3.4200,3.4210,3.4100,3.4110,187
2013-02-28,20:50:00,3.4110,3.4130,3.4080,3.4120,118
2013-02-28,20:55:00,3.4110,3.4130,3.4090,3.4120,59
2013-02-28,21:00:00,3.4110,3.4140,3.4070,3.4100,506
2013-02-28,21:05:00,3.4100,3.4140,3.4050,3.4110,367
2013-02-28,21:10:00,3.4120,3.4280,3.4100,3.4230,434
2013-02-28,21:15:00,3.4230,3.4240,3.4210,3.4220,115
2013-02-28,21:20:00,3.4210,3.4310,3.4210,3.4300,181
2013-02-28,21:25:00,3.4300,3.4390,3.4290,3.4360,532
2013-02-28,21:30:00,3.4360,3.4410,3.4340,3.4370,369
2013-02-28,21:35:00,3.4370,3.4380,3.4320,3.4340,294
2013-02-28,21:40:00,3.4340,3.4340,3.4270,3.4310,394
2013-02-28,21:45:00,3.4320,3.4340,3.4310,3.4330,117
2013-02-28,21:50:00,3.4340,3.4410,3.4340,3.4350,632
2013-02-28,21:55:00,3.4350,3.4560,3.4340,3.4530,1469
2013-02-28,22:00:00,3.4520,3.4570,3.4470,3.4480,1496
2013-02-28,22:05:00,3.4480,3.4490,3.4400,3.4420,873
2013-02-28,22:10:00,3.4420,3.4470,3.4390,3.4420,623
2013-02-28,22:15:00,3.4430,3.4430,3.4390,3.4390,308
2013-02-28,22:20:00,3.4390,3.4430,3.4370,3.4430,278
2013-02-28,22:25:00,3.4420,3.4470,3.4400,3.4420,636
2013-02-28,22:30:00,3.4410,3.4460,3.4400,3.4440,305
2013-02-28,22:35:00,3.4440,3.4450,3.4380,3.4390,526
2013-02-28,22:40:00,3.4400,3.4410,3.4370,3.4400,483
2013-02-28,22:45:00,3.4390,3.4460,3.4370,3.4450,804
2013-02-28,22:50:00,3.4450,3.4500,3.4420,3.4470,967
2013-02-28,22:55:00,3.4470,3.4480,3.4430,3.4430,690
2013-02-28,23:00:00,3.4430,3.4480,3.4410,3.4430,713
2013-02-28,23:05:00,3.4430,3.4440,3.4370,3.4380,909
2013-02-28,23:10:00,3.4370,3.4420,3.4360,3.4360,485
2013-02-28,23:15:00,3.4370,3.4500,3.4360,3.4470,1042
2013-02-28,23:20:00,3.4470,3.4510,3.4470,3.4510,1000
2013-02-28,23:25:00,3.4500,3.4630,3.4400,3.4500,1848
2013-02-28,23:30:00,3.4450,3.4700,3.3970,3.4680,8575
2013-02-28,23:35:00,3.4690,3.4920,3.4650,3.4850,4720
2013-02-28,23:40:00,3.4860,3.4860,3.4690,3.4700,3058
2013-02-28,23:45:00,3.4710,3.4770,3.4650,3.4660,1921
2013-02-28,23:50:00,3.4660,3.4740,3.4650,3.4720,1333
2013-02-28,23:55:00,3.4730,3.4850,3.4690,3.4830,1577
2013-03-01,00:00:00,3.4820,3.4900,3.4820,3.4850,2252
2013-03-01,00:05:00,3.4860,3.4920,3.4850,3.4860,1248
2013-03-01,00:10:00,3.4860,3.4860,3.4700,3.4730,2411
2013-03-01,00:15:00,3.4730,3.4830,3.4680,3.4770,1518
2013-03-01,00:20:00,3.4770,3.4860,3.4760,3.4780,1407
2013-03-01,00:25:00,3.4780,3.4780,3.4630,3.4740,2477
2013-03-01,00:30:00,3.4730,3.4860,3.4690,3.4840,1694
2013-03-01,00:35:00,3.4840,3.4840,3.4710,3.4720,1658
2013-03-01,00:40:00,3.4710,3.4740,3.4610,3.4660,1998
2013-03-01,00:45:00,3.4650,3.4700,3.4600,3.4690,898
2013-03-01,00:50:00,3.4680,3.4700,3.4500,3.4550,2058
2013-03-01,00:55:00,3.4560,3.4580,3.4480,3.4540,941
2013-03-01,01:00:00,3.4550,3.4750,3.4540,3.4710,3042
2013-03-01,01:05:00,3.4700,3.4780,3.4670,3.4720,1273
2013-03-01,01:10:00,3.4710,3.4840,3.4710,3.4740,2001
2013-03-01,01:15:00,3.4750,3.4810,3.4730,3.4750,872
2013-03-01,01:20:00,3.4750,3.4760,3.4650,3.4660,698
2013-03-01,01:25:00,3.4660,3.4690,3.4590,3.4590,788
2013-03-01,01:30:00,3.4600,3.4790,3.4600,3.4710,1684
2013-03-01,01:35:00,3.4700,3.4720,3.4660,3.4700,531
2013-03-01,01:40:00,3.4710,3.4740,3.4660,3.4720,524
2013-03-01,01:45:00,3.4720,3.4740,3.4690,3.4720,314
2013-03-01,01:50:00,3.4730,3.4730,3.4700,3.4710,163
2013-03-01,01:55:00,3.4720,3.4750,3.4700,3.4720,481
2013-03-01,02:00:00,3.4730,3.4910,3.4730,3.4850,2220
2013-03-01,02:05:00,3.4850,3.4910,3.4820,3.4900,847
2013-03-01,02:10:00,3.4890,3.4890,3.4800,3.4820,608
2013-03-01,02:15:00,3.4820,3.4840,3.4770,3.4840,660
2013-03-01,02:20:00,3.4830,3.4860,3.4820,3.4850,317
2013-03-01,02:25:00,3.4850,3.4930,3.4840,3.4910,924
2013-03-01,02:30:00,3.4910,3.4980,3.4860,3.4940,1452
2013-03-01,02:35:00,3.4940,3.4960,3.4920,3.4920,742
2013-03-01,02:40:00,3.4910,3.4910,3.4880,3.4900,437
2013-03-01,02:45:00,3.4900,3.4950,3.4860,3.4910,778
2013-03-01,02:50:00,3.4910,3.4950,3.4910,3.4950,392
2013-03-01,02:55:00,3.4960,3.4990,3.4930,3.4990,1252
2013-03-01,03:00:00,3.4990,3.5080,3.4940,3.4980,2861
2013-03-01,03:05:00,3.4980,3.5070,3.4940,3.4990,1193
2013-03-01,03:10:00,3.5000,3.5020,3.4950,3.5000,814
2013-03-01,03:15:00,3.5000,3.5010,3.4890,3.4960,882
2013-03-01,03:20:00,3.4960,3.5020,3.4940,3.4980,1086
2013-03-01,03:25:00,3.4970,3.5010,3.4800,3.4820,5599
2013-03-01,03:30:00,3.4820,3.4860,3.4810,3.4820,1088
2013-03-01,03:35:00,3.4820,3.4860,3.4810,3.4850,204
2013-03-01,03:40:00,3.4860,3.4860,3.4810,3.4820,155
2013-03-01,03:45:00,3.4810,3.4820,3.4770,3.4790,185
2013-03-01,03:50:00,3.4780,3.4830,3.4780,3.4820,118
2013-03-01,03:55:00,3.4820,3.4820,3.4780,3.4790,89
2013-03-01,04:00:00,3.4800,3.4840,3.4800,3.4840,128
2013-03-01,04:05:00,3.4830,3.4840,3.4820,3.4820,39
2013-03-01,04:10:00,3.4820,3.4860,3.4820,3.4860,226
2013-03-01,04:15:00,3.4860,3.4880,3.4830,3.4850,200
2013-03-01,04:20:00,3.4850,3.4850,3.4820,3.4850,61
2013-03-01,04:25:00,3.4840,3.4850,3.4830,3.4830,49
2013-03-01,04:30:00,3.4840,3.4880,3.4840,3.4860,134
2013-03-01,04:35:00,3.4860,3.4890,3.4860,3.4880,239
2013-03-01,04:40:00,3.4880,3.4880,3.4840,3.4850,186
2013-03-01,04:45:00,3.4840,3.4860,3.4840,3.4850,70
2013-03-01,04:50:00,3.4850,3.4870,3.4850,3.4860,67
2013-03-01,04:55:00,3.4860,3.4870,3.4830,3.4840,138
2013-03-01,05:00:00,3.4840,3.4860,3.4830,3.4860,51
2013-03-01,05:05:00,3.4860,3.4860,3.4840,3.4850,61
2013-03-01,05:10:00,3.4850,3.4880,3.4850,3.4880,102
2013-03-01,05:15:00,3.4880,3.4910,3.4880,3.4910,98
2013-03-01,05:20:00,3.4920,3.4930,3.4880,3.4880,86
2013-03-01,05:25:00,3.4900,3.4920,3.4890,3.4920,50
2013-03-01,05:30:00,3.4910,3.4970,3.4860,3.4940,100
2013-03-01,05:35:00,3.4940,3.4950,3.4930,3.4930,34
2013-03-01,05:40:00,3.4930,3.4950,3.4930,3.4940,68
2013-03-01,05:45:00,3.4950,3.4950,3.4940,3.4950,5
2013-03-01,05:50:00,3.4950,3.4950,3.4930,3.4940,23
2013-03-01,05:55:00,3.4950,3.4950,3.4930,3.4930,51
2013-03-01,06:00:00,3.4920,3.4940,3.4900,3.4940,110
2013-03-01,06:05:00,3.4930,3.4930,3.4930,3.4930,1
2013-03-01,06:10:00,3.4940,3.4950,3.4930,3.4950,94
2013-03-01,07:00:00,3.4910,3.4940,3.4900,3.4910,73
2013-03-01,07:05:00,3.4920,3.4930,3.4880,3.4910,89
2013-03-01,07:10:00,3.4920,3.4950,3.4890,3.4950,45
2013-03-01,07:15:00,3.4940,3.5000,3.4940,3.4980,55
2013-03-01,07:20:00,3.4990,3.4990,3.4950,3.4970,3
2013-03-01,07:25:00,3.4990,3.5030,3.4970,3.4970,32
2013-03-01,07:30:00,3.4950,3.4950,3.4910,3.4920,10
2013-03-01,07:35:00,3.4920,3.4930,3.4920,3.4920,4
2013-03-01,07:40:00,3.4910,3.4920,3.4910,3.4920,2
2013-03-01,07:45:00,3.4930,3.4930,3.4920,3.4920,6
2013-03-01,07:50:00,3.4920,3.4920,3.4920,3.4920,1
2013-03-01,07:55:00,3.4920,3.4920,3.4860,3.4870,41
2013-03-01,08:00:00,3.4890,3.4900,3.4880,3.4880,13
2013-03-01,08:05:00,3.4880,3.4910,3.4880,3.4900,16
2013-03-01,08:10:00,3.4900,3.4910,3.4880,3.4910,10
2013-03-01,08:15:00,3.4880,3.4890,3.4870,3.4890,5
2013-03-01,08:20:00,3.4870,3.4870,3.4830,3.4840,128
2013-03-01,08:25:00,3.4830,3.4860,3.4830,3.4860,17
2013-03-01,08:35:00,3.4890,3.4890,3.4890,3.4890,1
2013-03-01,08:40:00,3.4850,3.4850,3.4840,3.4840,2
2013-03-01,08:45:00,3.4850,3.4850,3.4850,3.4850,1
2013-03-01,08:50:00,3.4870,3.4870,3.4870,3.4870,8
2013-03-01,08:55:00,3.4870,3.4870,3.4870,3.4870,5
2013-03-01,09:00:00,3.4870,3.4960,3.4840,3.4860,16
2013-03-01,09:05:00,3.4860,3.4880,3.4850,3.4870,15
2013-03-01,09:15:00,3.4870,3.4870,3.4870,3.4870,1
2013-03-01,09:20:00,3.4870,3.4890,3.4870,3.4890,4
2013-03-01,09:25:00,3.4880,3.4880,3.4880,3.4880,3
2013-03-01,09:30:00,3.4870,3.4870,3.4860,3.4860,2
2013-03-01,09:35:00,3.4860,3.4890,3.4860,3.4890,9
2013-03-01,09:40:00,3.4880,3.4880,3.4880,3.4880,2
2013-03-01,09:45:00,3.4870,3.4870,3.4870,3.4870,1
2013-03-01,09:50:00,3.4880,3.4880,3.4880,3.4880,6
2013-03-01,09:55:00,3.4870,3.4870,3.4870,3.4870,8
2013-03-01,10:05:00,3.4880,3.4890,3.4880,3.4890,4
2013-03-01,10:10:00,3.4880,3.4880,3.4880,3.4880,6
2013-03-01,10:15:00,3.4890,3.4900,3.4890,3.4890,13
2013-03-01,10:20:00,3.4880,3.4880,3.4880,3.4880,16
2013-03-01,10:25:00,3.4890,3.4890,3.4890,3.4890,1
2013-03-01,10:35:00,3.4880,3.4880,3.4880,3.4880,1
2013-03-01,10:40:00,3.4870,3.4870,3.4850,3.4870,42
2013-03-01,10:45:00,3.4850,3.4850,3.4840,3.4840,2
2013-03-01,10:55:00,3.4840,3.4840,3.4840,3.4840,2
2013-03-01,11:05:00,3.4840,3.4840,3.4840,3.4840,1
2013-03-01,11:10:00,3.4840,3.4850,3.4840,3.4850,2
2013-03-01,11:15:00,3.4850,3.4850,3.4850,3.4850,1
2013-03-01,11:20:00,3.4830,3.4830,3.4830,3.4830,7
2013-03-01,11:30:00,3.4830,3.4840,3.4820,3.4840,5
2013-03-01,11:35:00,3.4850,3.4880,3.4850,3.4880,16
2013-03-01,11:40:00,3.4890,3.4890,3.4890,3.4890,1
2013-03-01,11:45:00,3.4890,3.4890,3.4880,3.4890,6
2013-03-01,11:50:00,3.4890,3.4900,3.4890,3.4900,5
2013-03-01,11:55:00,3.4890,3.4920,3.4890,3.4920,27
2013-03-01,12:00:00,3.4930,3.4940,3.4920,3.4940,12
2013-03-01,12:05:00,3.4930,3.4930,3.4880,3.4910,28
2013-03-01,12:10:00,3.4910,3.4930,3.4910,3.4930,14
2013-03-01,12:15:00,3.4940,3.4940,3.4940,3.4940,9
2013-03-01,12:20:00,3.4950,3.4970,3.4940,3.4950,23
2013-03-01,12:25:00,3.4960,3.4960,3.4960,3.4960,4
2013-03-01,12:30:00,3.4950,3.4970,3.4930,3.4950,67
2013-03-01,12:35:00,3.4960,3.4960,3.4940,3.4960,116
2013-03-01,12:40:00,3.4980,3.4980,3.4950,3.4960,37
2013-03-01,12:45:00,3.4970,3.4970,3.4950,3.4970,33
2013-03-01,12:50:00,3.4970,3.4970,3.4970,3.4970,8
2013-03-01,12:55:00,3.4980,3.4980,3.4970,3.4980,30
2013-03-01,13:00:00,3.4970,3.4980,3.4950,3.4950,21
2013-03-01,13:05:00,3.4950,3.4980,3.4950,3.4980,33
2013-03-01,13:10:00,3.4940,3.4950,3.4940,3.4950,8
2013-03-01,13:15:00,3.4950,3.4960,3.4950,3.4950,8
2013-03-01,13:20:00,3.4950,3.4950,3.4950,3.4950,2
2013-03-01,13:25:00,3.4950,3.4950,3.4950,3.4950,10
2013-03-01,13:30:00,3.4950,3.4970,3.4950,3.4960,18
2013-03-01,13:40:00,3.4960,3.4960,3.4960,3.4960,1
2013-03-01,13:45:00,3.4970,3.4970,3.4970,3.4970,1
2013-03-01,13:50:00,3.4970,3.4970,3.4960,3.4960,12
2013-03-01,13:55:00,3.4960,3.4960,3.4950,3.4960,8
2013-03-01,14:00:00,3.4960,3.4980,3.4960,3.4980,18
2013-03-01,14:05:00,3.4980,3.4980,3.4980,3.4980,2
2013-03-01,14:10:00,3.4980,3.4980,3.4970,3.4970,5
2013-03-01,14:20:00,3.4980,3.4980,3.4980,3.4980,13
2013-03-01,14:25:00,3.4990,3.4990,3.4980,3.4990,15
2013-03-01,14:30:00,3.4980,3.4980,3.4980,3.4980,6
2013-03-01,14:35:00,3.4970,3.4980,3.4970,3.4980,8
2013-03-01,14:40:00,3.4970,3.4980,3.4970,3.4970,14
2013-03-01,14:45:00,3.4970,3.4970,3.4970,3.4970,4
2013-03-01,14:50:00,3.4980,3.4990,3.4970,3.4990,7
2013-03-01,14:55:00,3.4970,3.4970,3.4970,3.4970,1
2013-03-01,15:00:00,3.4970,3.4980,3.4950,3.4950,16
2013-03-01,15:05:00,3.4960,3.4970,3.4960,3.4970,5
2013-03-01,15:10:00,3.4980,3.4980,3.4980,3.4980,1
2013-03-01,15:15:00,3.4970,3.4980,3.4960,3.4980,19
2013-03-01,15:20:00,3.4980,3.4980,3.4970,3.4970,6
2013-03-01,15:25:00,3.4970,3.4970,3.4930,3.4960,147
2013-03-01,15:30:00,3.4960,3.4960,3.4960,3.4960,2
2013-03-01,15:45:00,3.4970,3.4970,3.4960,3.4960,5
2013-03-01,15:50:00,3.4960,3.4960,3.4950,3.4960,8
2013-03-01,15:55:00,3.4950,3.4960,3.4950,3.4960,39
2013-03-01,16:00:00,3.4960,3.4980,3.4960,3.4980,104
2013-03-01,16:05:00,3.4960,3.4970,3.4960,3.4970,42
2013-03-01,16:10:00,3.4960,3.4980,3.4960,3.4980,13
2013-03-01,16:15:00,3.4980,3.4980,3.4970,3.4970,29
2013-03-01,16:20:00,3.4980,3.4990,3.4970,3.4970,47
2013-03-01,16:25:00,3.4960,3.4990,3.4960,3.4970,71
2013-03-01,16:30:00,3.4970,3.4970,3.4970,3.4970,4
2013-03-01,16:35:00,3.4980,3.4980,3.4970,3.4970,17
2013-03-01,16:40:00,3.4970,3.4970,3.4970,3.4970,12
2013-03-01,16:45:00,3.4960,3.4990,3.4960,3.4980,75
2013-03-01,16:50:00,3.4980,3.4990,3.4970,3.4990,59
2013-03-01,16:55:00,3.4970,3.4990,3.4960,3.4980,65
2013-03-01,17:00:00,3.4980,3.4980,3.4960,3.4980,101
2013-03-01,17:05:00,3.4980,3.5000,3.4980,3.5000,63
2013-03-01,17:10:00,3.4990,3.4990,3.4990,3.4990,4
2013-03-01,17:15:00,3.4990,3.5000,3.4980,3.4990,29
2013-03-01,17:20:00,3.4990,3.5000,3.4980,3.5000,15
2013-03-01,17:25:00,3.5000,3.5000,3.5000,3.5000,6
2013-03-01,17:30:00,3.5000,3.5000,3.4970,3.4970,11
2013-03-01,17:35:00,3.4980,3.4980,3.4940,3.4940,41
2013-03-01,17:40:00,3.4950,3.4950,3.4910,3.4910,42
2013-03-01,17:45:00,3.4920,3.4950,3.4910,3.4910,34
2013-03-01,17:50:00,3.4950,3.5010,3.4950,3.4990,104
2013-03-01,17:55:00,3.5000,3.5000,3.4990,3.4990,16
2013-03-01,18:00:00,3.5000,3.5000,3.4970,3.4980,27
2013-03-01,18:05:00,3.4990,3.4990,3.4960,3.4980,21
2013-03-01,18:10:00,3.4980,3.4990,3.4940,3.4970,39
2013-03-01,18:15:00,3.4980,3.4990,3.4970,3.4980,15
2013-03-01,18:20:00,3.4990,3.4990,3.4970,3.4970,19
2013-03-01,18:25:00,3.4990,3.4990,3.4980,3.4980,7
2013-03-01,18:30:00,3.5000,3.5010,3.4990,3.5010,25
2013-03-01,18:35:00,3.5010,3.5010,3.4960,3.4960,29
2013-03-01,18:40:00,3.4960,3.4970,3.4940,3.4950,23
2013-03-01,18:45:00,3.4950,3.4950,3.4940,3.4950,46
2013-03-01,18:50:00,3.4960,3.4970,3.4940,3.4950,16
2013-03-01,18:55:00,3.4970,3.4970,3.4940,3.4940,17
2013-03-01,19:00:00,3.4940,3.4950,3.4910,3.4950,53
2013-03-01,19:05:00,3.4940,3.4960,3.4940,3.4940,48
2013-03-01,19:10:00,3.4940,3.4950,3.4940,3.4940,38
2013-03-01,19:15:00,3.4940,3.4950,3.4900,3.4920,104
2013-03-01,19:20:00,3.4920,3.4920,3.4880,3.4900,172
2013-03-01,19:25:00,3.4890,3.4890,3.4840,3.4870,137
2013-03-01,19:30:00,3.4880,3.4890,3.4840,3.4840,56
2013-03-01,19:35:00,3.4840,3.4850,3.4830,3.4840,43
2013-03-01,19:40:00,3.4840,3.4900,3.4840,3.4890,67
2013-03-01,19:45:00,3.4870,3.4910,3.4870,3.4890,38
2013-03-01,19:50:00,3.4890,3.4910,3.4890,3.4890,24
2013-03-01,19:55:00,3.4890,3.4900,3.4870,3.4880,48
2013-03-01,20:00:00,3.4890,3.4900,3.4830,3.4840,28
2013-03-01,20:05:00,3.4850,3.4860,3.4830,3.4840,33
2013-03-01,20:10:00,3.4850,3.4850,3.4800,3.4830,188
2013-03-01,20:15:00,3.4800,3.4800,3.4740,3.4760,181
2013-03-01,20:20:00,3.4750,3.4750,3.4720,3.4730,76
2013-03-01,20:25:00,3.4730,3.4790,3.4730,3.4780,107
2013-03-01,20:30:00,3.4780,3.4800,3.4760,3.4800,78
2013-03-01,20:35:00,3.4780,3.4830,3.4730,3.4730,72
2013-03-01,20:40:00,3.4740,3.4750,3.4710,3.4720,67
2013-03-01,20:45:00,3.4720,3.4770,3.4720,3.4770,105
2013-03-01,20:50:00,3.4760,3.4840,3.4760,3.4840,134
2013-03-01,20:55:00,3.4830,3.4900,3.4830,3.4880,146
2013-03-01,21:00:00,3.4880,3.4930,3.4870,3.4910,238
2013-03-01,21:05:00,3.4900,3.4970,3.4890,3.4910,394
2013-03-01,21:10:00,3.4910,3.4910,3.4860,3.4870,679
2013-03-01,21:15:00,3.4860,3.4870,3.4740,3.4790,472
2013-03-01,21:20:00,3.4800,3.4800,3.4640,3.4710,922
2013-03-01,21:25:00,3.4700,3.4710,3.4600,3.4700,690
2013-03-01,21:30:00,3.4710,3.4720,3.4660,3.4710,699
2013-03-01,21:35:00,3.4700,3.4740,3.4680,3.4710,513
2013-03-01,21:40:00,3.4730,3.4820,3.4700,3.4800,1001
2013-03-01,21:45:00,3.4800,3.4860,3.4790,3.4840,576
2013-03-01,21:50:00,3.4840,3.4870,3.4790,3.4790,665
2013-03-01,21:55:00,3.4790,3.4820,3.4670,3.4670,1168
2013-03-01,22:00:00,3.4670,3.4700,3.4560,3.4650,3287
2013-03-01,22:05:00,3.4650,3.4770,3.4640,3.4740,1010
2013-03-01,22:10:00,3.4750,3.4800,3.4730,3.4740,871
2013-03-01,22:15:00,3.4740,3.4820,3.4710,3.4800,816
2013-03-01,22:20:00,3.4800,3.4830,3.4760,3.4760,590
2013-03-01,22:25:00,3.4760,3.4830,3.4760,3.4810,639
2013-03-01,22:30:00,3.4810,3.4990,3.4800,3.4990,1881
2013-03-01,22:35:00,3.4980,3.5030,3.4950,3.5020,1416
2013-03-01,22:40:00,3.5020,3.5200,3.5010,3.5070,3741
2013-03-01,22:45:00,3.5070,3.5080,3.4960,3.4980,1753
2013-03-01,22:50:00,3.4970,3.5040,3.4960,3.5020,879
2013-03-01,22:55:00,3.5020,3.5040,3.4970,3.4980,1073
2013-03-01,23:00:00,3.4970,3.5040,3.4890,3.4900,1233
2013-03-01,23:05:00,3.4890,3.4940,3.4880,3.4890,1018
2013-03-01,23:10:00,3.4900,3.4950,3.4890,3.4940,749
2013-03-01,23:15:00,3.4940,3.4950,3.4890,3.4900,668
2013-03-01,23:20:00,3.4910,3.4910,3.4850,3.4870,853
2013-03-01,23:25:00,3.4870,3.4940,3.4860,3.4940,692
2013-03-01,23:30:00,3.4940,3.4970,3.4900,3.4930,522
2013-03-01,23:35:00,3.4920,3.4970,3.4900,3.4960,360
2013-03-01,23:40:00,3.4960,3.4960,3.4870,3.4890,393
2013-03-01,23:45:00,3.4900,3.4990,3.4900,3.4990,288
2013-03-01,23:50:00,3.4980,3.5000,3.4940,3.4980,683
2013-03-01,23:55:00,3.4990,3.5000,3.4960,3.4980,231
2013-03-02,00:00:00,3.4990,3.5080,3.4980,3.5050,1300
2013-03-02,00:05:00,3.5060,3.5070,3.4990,3.5020,610
2013-03-02,00:10:00,3.5020,3.5150,3.5020,3.5070,1504
2013-03-02,00:15:00,3.5070,3.5100,3.5050,3.5050,422
2013-03-02,00:20:00,3.5060,3.5100,3.5020,3.5040,572
2013-03-02,00:25:00,3.5040,3.5050,3.4950,3.4960,912
2013-03-02,00:30:00,3.4960,3.4970,3.4870,3.4910,1396
2013-03-02,00:35:00,3.4910,3.4910,3.4730,3.4810,2473
2013-03-02,00:40:00,3.4810,3.4870,3.4800,3.4820,698
2013-03-02,00:45:00,3.4830,3.4840,3.4730,3.4730,594
2013-03-02,00:50:00,3.4740,3.4800,3.4720,3.4750,761
2013-03-02,00:55:00,3.4750,3.4770,3.4730,3.4740,585
2013-03-02,01:00:00,3.4740,3.4780,3.4720,3.4750,524
2013-03-02,01:05:00,3.4740,3.4760,3.4700,3.4720,549
2013-03-02,01:10:00,3.4710,3.4720,3.4630,3.4690,1148
2013-03-02,01:15:00,3.4680,3.4700,3.4630,3.4700,747
2013-03-02,01:20:00,3.4700,3.4700,3.4470,3.4480,2621
2013-03-02,01:25:00,3.4470,3.4500,3.4400,3.4470,2148
2013-03-02,01:30:00,3.4480,3.4610,3.4470,3.4610,1383
2013-03-02,01:35:00,3.4610,3.4670,3.4590,3.4620,717
2013-03-02,01:40:00,3.4610,3.4620,3.4580,3.4610,230
2013-03-02,01:45:00,3.4610,3.4620,3.4590,3.4610,144
2013-03-02,01:50:00,3.4600,3.4710,3.4600,3.4640,496
2013-03-02,01:55:00,3.4650,3.4660,3.4580,3.4620,430
2013-03-02,02:00:00,3.4630,3.4670,3.4580,3.4600,464
2013-03-02,02:05:00,3.4600,3.4630,3.4560,3.4610,427
2013-03-02,02:10:00,3.4620,3.4670,3.4620,3.4660,179
2013-03-02,02:15:00,3.4660,3.4740,3.4630,3.4720,882
2013-03-02,02:20:00,3.4720,3.4750,3.4690,3.4740,296
2013-03-02,02:25:00,3.4740,3.4760,3.4630,3.4630,404
2013-03-02,02:30:00,3.4630,3.4690,3.4610,3.4680,260
2013-03-02,02:35:00,3.4670,3.4750,3.4670,3.4730,285
2013-03-02,02:40:00,3.4740,3.4750,3.4640,3.4640,248
2013-03-02,02:45:00,3.4650,3.4710,3.4640,3.4650,238
2013-03-02,02:50:00,3.4650,3.4650,3.4540,3.4550,480
2013-03-02,02:55:00,3.4550,3.4590,3.4540,3.4540,396
2013-03-02,03:00:00,3.4540,3.4650,3.4540,3.4570,577
2013-03-02,03:05:00,3.4580,3.4690,3.4580,3.4680,368
2013-03-02,03:10:00,3.4680,3.4750,3.4670,3.4710,827
2013-03-02,03:15:00,3.4710,3.4750,3.4700,3.4720,889
2013-03-02,03:20:00,3.4730,3.4760,3.4570,3.4610,1624
2013-03-02,03:25:00,3.4610,3.4660,3.4530,3.4540,3874
2013-03-02,03:30:00,3.4540,3.4560,3.4510,3.4560,1067
2013-03-02,03:35:00,3.4550,3.4570,3.4550,3.4560,200
2013-03-02,03:40:00,3.4560,3.4620,3.4560,3.4600,331
2013-03-02,03:45:00,3.4610,3.4610,3.4560,3.4590,173
2013-03-02,03:50:00,3.4590,3.4600,3.4570,3.4590,103
2013-03-02,03:55:00,3.4590,3.4600,3.4590,3.4600,70
2013-03-02,04:00:00,3.4600,3.4600,3.4570,3.4570,63
2013-03-02,04:05:00,3.4570,3.4580,3.4540,3.4560,199
2013-03-02,04:10:00,3.4570,3.4580,3.4550,3.4550,117
2013-03-02,04:15:00,3.4550,3.4560,3.4520,3.4520,156
2013-03-02,04:20:00,3.4520,3.4540,3.4510,3.4540,139
2013-03-02,04:25:00,3.4550,3.4570,3.4540,3.4570,89
2013-03-02,04:30:00,3.4580,3.4590,3.4570,3.4580,139
2013-03-02,04:35:00,3.4570,3.4570,3.4550,3.4560,70
2013-03-02,04:40:00,3.4550,3.4570,3.4530,3.4560,123
2013-03-02,04:45:00,3.4560,3.4570,3.4550,3.4560,61
2013-03-02,04:50:00,3.4570,3.4620,3.4560,3.4610,162
2013-03-02,04:55:00,3.4600,3.4620,3.4590,3.4600,146
2013-03-02,05:00:00,3.4600,3.4610,3.4590,3.4610,65
2013-03-02,05:05:00,3.4600,3.4610,3.4600,3.4610,12
2013-03-02,05:10:00,3.4610,3.4620,3.4580,3.4580,49
2013-03-02,05:15:00,3.4570,3.4570,3.4560,3.4560,17
2013-03-02,05:20:00,3.4560,3.4590,3.4560,3.4570,60
2013-03-02,05:25:00,3.4580,3.4590,3.4530,3.4550,53
2013-03-02,05:30:00,3.4540,3.4560,3.4540,3.4540,11
2013-03-02,05:35:00,3.4540,3.4540,3.4500,3.4500,80
2013-03-02,05:40:00,3.4520,3.4530,3.4520,3.4530,5
2013-03-02,05:45:00,3.4530,3.4540,3.4530,3.4540,24
2013-03-02,05:50:00,3.4540,3.4550,3.4530,3.4540,13
2013-03-02,05:55:00,3.4550,3.4590,3.4550,3.4590,20
2013-03-02,06:00:00,3.4590,3.4590,3.4570,3.4580,28
2013-03-02,06:05:00,3.4590,3.4590,3.4570,3.4580,19
2013-03-02,06:10:00,3.4580,3.4610,3.4580,3.4600,64
2013-03-04,07:00:00,3.4690,3.4700,3.4600,3.4690,180
2013-03-04,07:05:00,3.4670,3.4670,3.4600,3.4600,205
2013-03-04,07:10:00,3.4600,3.4640,3.4600,3.4640,8
2013-03-04,07:15:00,3.4640,3.4640,3.4620,3.4640,16
2013-03-04,07:20:00,3.4640,3.4660,3.4640,3.4660,39
2013-03-04,07:25:00,3.4670,3.4670,3.4580,3.4580,160
2013-03-04,07:30:00,3.4590,3.4590,3.4530,3.4570,82
2013-03-04,07:35:00,3.4570,3.4570,3.4570,3.4570,1
2013-03-04,07:40:00,3.4570,3.4570,3.4570,3.4570,1
2013-03-04,07:45:00,3.4590,3.4590,3.4580,3.4580,2
2013-03-04,07:50:00,3.4580,3.4580,3.4580,3.4580,1
2013-03-04,07:55:00,3.4560,3.4560,3.4390,3.4430,160
2013-03-04,08:00:00,3.4420,3.4430,3.4330,3.4340,61
2013-03-04,08:05:00,3.4340,3.4360,3.4330,3.4350,7
2013-03-04,08:10:00,3.4330,3.4360,3.4330,3.4330,6
2013-03-04,08:15:00,3.4360,3.4360,3.4320,3.4330,13
2013-03-04,08:20:00,3.4320,3.4320,3.4310,3.4310,9
2013-03-04,08:25:00,3.4310,3.4330,3.4310,3.4310,17
2013-03-04,08:30:00,3.4320,3.4350,3.4320,3.4350,23
2013-03-04,08:35:00,3.4350,3.4360,3.4320,3.4320,18
2013-03-04,08:40:00,3.4330,3.4330,3.4170,3.4180,238
2013-03-04,08:45:00,3.4180,3.4220,3.4170,3.4210,29
2013-03-04,08:50:00,3.4220,3.4230,3.4130,3.4170,99
2013-03-04,08:55:00,3.4160,3.4210,3.4120,3.4210,49
2013-03-04,09:00:00,3.4220,3.4220,3.4180,3.4180,10
2013-03-04,09:05:00,3.4180,3.4210,3.4170,3.4170,17
2013-03-04,09:10:00,3.4180,3.4200,3.4160,3.4160,25
2013-03-04,09:15:00,3.4170,3.4170,3.4090,3.4090,135
2013-03-04,09:20:00,3.4110,3.4110,3.4080,3.4100,162
2013-03-04,09:25:00,3.4100,3.4110,3.4090,3.4100,19
2013-03-04,09:30:00,3.4100,3.4120,3.4090,3.4120,74
2013-03-04,09:35:00,3.4130,3.4140,3.4130,3.4130,52
2013-03-04,09:40:00,3.4140,3.4160,3.4130,3.4130,46
2013-03-04,09:45:00,3.4140,3.4150,3.4130,3.4150,31
2013-03-04,09:50:00,3.4150,3.4160,3.4120,3.4120,79
2013-03-04,09:55:00,3.4130,3.4130,3.4120,3.4120,5
2013-03-04,10:00:00,3.4130,3.4130,3.4120,3.4120,25
2013-03-04,10:05:00,3.4130,3.4130,3.4130,3.4130,11
2013-03-04,10:10:00,3.4120,3.4130,3.4120,3.4130,11
2013-03-04,10:15:00,3.4130,3.4130,3.4110,3.4110,15
2013-03-04,10:20:00,3.4120,3.4140,3.4120,3.4140,11
2013-03-04,10:25:00,3.4150,3.4150,3.4140,3.4140,10
2013-03-04,10:30:00,3.4150,3.4150,3.4150,3.4150,5
2013-03-04,10:35:00,3.4140,3.4160,3.4140,3.4150,17
2013-03-04,10:40:00,3.4150,3.4180,3.4150,3.4170,62
2013-03-04,10:45:00,3.4160,3.4160,3.4160,3.4160,6
2013-03-04,10:50:00,3.4160,3.4170,3.4140,3.4140,5
2013-03-04,10:55:00,3.4150,3.4180,3.4150,3.4170,13
2013-03-04,11:00:00,3.4170,3.4200,3.4140,3.4200,20
2013-03-04,11:05:00,3.4200,3.4220,3.4200,3.4210,30
2013-03-04,11:10:00,3.4220,3.4220,3.4200,3.4200,6
2013-03-04,11:15:00,3.4210,3.4220,3.4210,3.4220,6
2013-03-04,11:20:00,3.4220,3.4220,3.4220,3.4220,5
2013-03-04,11:25:00,3.4210,3.4210,3.4210,3.4210,1
2013-03-04,11:30:00,3.4220,3.4220,3.4220,3.4220,32
2013-03-04,11:35:00,3.4220,3.4220,3.4210,3.4210,12
2013-03-04,11:40:00,3.4220,3.4230,3.4220,3.4220,24
2013-03-04,11:45:00,3.4220,3.4220,3.4220,3.4220,5
2013-03-04,11:50:00,3.4220,3.4220,3.4120,3.4130,78
2013-03-04,11:55:00,3.4130,3.4160,3.4130,3.4140,36
2013-03-04,12:00:00,3.4140,3.4150,3.4140,3.4150,2
2013-03-04,12:05:00,3.4140,3.4140,3.4120,3.4140,9
2013-03-04,12:10:00,3.4150,3.4150,3.4150,3.4150,2
2013-03-04,12:15:00,3.4150,3.4150,3.4150,3.4150,22
2013-03-04,12:20:00,3.4150,3.4150,3.4140,3.4150,15
2013-03-04,12:25:00,3.4150,3.4220,3.4140,3.4220,92
2013-03-04,12:30:00,3.4230,3.4320,3.4220,3.4310,114
2013-03-04,12:35:00,3.4310,3.4360,3.4310,3.4350,56
2013-03-04,12:40:00,3.4340,3.4390,3.4340,3.4390,25
2013-03-04,12:45:00,3.4390,3.4400,3.4320,3.4330,38
2013-03-04,12:50:00,3.4350,3.4350,3.4320,3.4320,7
2013-03-04,12:55:00,3.4320,3.4330,3.4310,3.4330,12
2013-03-04,13:00:00,3.4310,3.4330,3.4290,3.4300,22
2013-03-04,13:05:00,3.4320,3.4320,3.4300,3.4310,5
2013-03-04,13:10:00,3.4330,3.4330,3.4300,3.4300,3
2013-03-04,13:15:00,3.4330,3.4330,3.4320,3.4320,3
2013-03-04,13:20:00,3.4330,3.4340,3.4320,3.4320,6
2013-03-04,13:25:00,3.4350,3.4350,3.4350,3.4350,2
2013-03-04,13:30:00,3.4340,3.4380,3.4340,3.4380,61
2013-03-04,13:35:00,3.4390,3.4390,3.4380,3.4380,4
2013-03-04,13:40:00,3.4400,3.4400,3.4370,3.4370,10
2013-03-04,13:45:00,3.4400,3.4400,3.4390,3.4390,4
2013-03-04,13:50:00,3.4400,3.4400,3.4400,3.4400,2
2013-03-04,13:55:00,3.4400,3.4400,3.4400,3.4400,1
2013-03-04,14:00:00,3.4400,3.4400,3.4400,3.4400,1
2013-03-04,14:05:00,3.4390,3.4410,3.4380,3.4410,34
2013-03-04,14:10:00,3.4410,3.4410,3.4390,3.4390,11
2013-03-04,14:15:00,3.4390,3.4410,3.4390,3.4410,3
2013-03-04,14:20:00,3.4410,3.4420,3.4360,3.4370,16
2013-03-04,14:25:00,3.4370,3.4390,3.4370,3.4380,3
2013-03-04,14:30:00,3.4380,3.4390,3.4360,3.4390,7
2013-03-04,14:35:00,3.4390,3.4390,3.4390,3.4390,1
2013-03-04,14:40:00,3.4370,3.4370,3.4340,3.4340,8
2013-03-04,14:45:00,3.4380,3.4380,3.4380,3.4380,2
2013-03-04,14:50:00,3.4370,3.4370,3.4340,3.4340,11
2013-03-04,14:55:00,3.4350,3.4350,3.4340,3.4340,9
2013-03-04,15:00:00,3.4350,3.4350,3.4340,3.4340,9
2013-03-04,15:05:00,3.4340,3.4360,3.4340,3.4360,3
2013-03-04,15:10:00,3.4360,3.4360,3.4330,3.4330,7
2013-03-04,15:15:00,3.4330,3.4360,3.4330,3.4360,4
2013-03-04,15:20:00,3.4330,3.4350,3.4330,3.4350,4
2013-03-04,15:25:00,3.4340,3.4350,3.4340,3.4350,26
2013-03-04,15:30:00,3.4340,3.4350,3.4330,3.4330,31
2013-03-04,15:35:00,3.4350,3.4380,3.4350,3.4360,11
2013-03-04,15:40:00,3.4360,3.4360,3.4350,3.4350,21
2013-03-04,15:45:00,3.4390,3.4390,3.4370,3.4380,5
2013-03-04,15:50:00,3.4370,3.4400,3.4370,3.4400,16
2013-03-04,15:55:00,3.4390,3.4400,3.4360,3.4380,76
2013-03-04,16:00:00,3.4380,3.4390,3.4360,3.4380,11
2013-03-04,16:05:00,3.4350,3.4370,3.4340,3.4360,62
2013-03-04,16:10:00,3.4350,3.4380,3.4330,3.4360,114
2013-03-04,16:15:00,3.4360,3.4380,3.4350,3.4370,20
2013-03-04,16:20:00,3.4360,3.4380,3.4330,3.4350,87
2013-03-04,16:25:00,3.4350,3.4390,3.4350,3.4370,105
2013-03-04,16:30:00,3.4360,3.4380,3.4330,3.4350,143
2013-03-04,16:35:00,3.4340,3.4360,3.4340,3.4340,22
2013-03-04,16:40:00,3.4340,3.4380,3.4340,3.4370,47
2013-03-04,16:45:00,3.4360,3.4390,3.4330,3.4340,62
2013-03-04,16:50:00,3.4340,3.4380,3.4330,3.4380,24
2013-03-04,16:55:00,3.4370,3.4390,3.4370,3.4390,5
2013-03-04,17:00:00,3.4370,3.4370,3.4340,3.4350,57
2013-03-04,17:05:00,3.4350,3.4350,3.4330,3.4330,15
2013-03-04,17:10:00,3.4340,3.4350,3.4340,3.4350,18
2013-03-04,17:15:00,3.4340,3.4340,3.4340,3.4340,9
2013-03-04,17:20:00,3.4350,3.4380,3.4350,3.4380,24
2013-03-04,17:25:00,3.4370,3.4380,3.4360,3.4360,40
2013-03-04,17:30:00,3.4360,3.4360,3.4350,3.4350,4
2013-03-04,17:35:00,3.4360,3.4360,3.4330,3.4340,15
2013-03-04,17:40:00,3.4340,3.4340,3.4330,3.4340,3
2013-03-04,17:45:00,3.4350,3.4380,3.4350,3.4380,21
2013-03-04,17:50:00,3.4380,3.4380,3.4370,3.4380,7
2013-03-04,17:55:00,3.4390,3.4390,3.4380,3.4390,11
2013-03-04,18:00:00,3.4390,3.4390,3.4350,3.4380,45
2013-03-04,18:05:00,3.4370,3.4380,3.4370,3.4370,19
2013-03-04,18:10:00,3.4360,3.4360,3.4300,3.4310,119
2013-03-04,18:15:00,3.4310,3.4320,3.4270,3.4320,101
2013-03-04,18:20:00,3.4300,3.4340,3.4300,3.4340,44
2013-03-04,18:25:00,3.4340,3.4360,3.4340,3.4350,16
2013-03-04,18:30:00,3.4370,3.4370,3.4330,3.4340,6
2013-03-04,18:35:00,3.4340,3.4370,3.4340,3.4350,3
2013-03-04,18:40:00,3.4360,3.4380,3.4360,3.4380,6
2013-03-04,18:45:00,3.4350,3.4380,3.4350,3.4350,23
2013-03-04,18:50:00,3.4350,3.4350,3.4320,3.4320,12
2013-03-04,18:55:00,3.4320,3.4340,3.4320,3.4320,15
2013-03-04,19:00:00,3.4320,3.4340,3.4190,3.4190,247
2013-03-04,19:05:00,3.4190,3.4210,3.4160,3.4210,164
2013-03-04,19:10:00,3.4200,3.4280,3.4200,3.4240,162
2013-03-04,19:15:00,3.4240,3.4260,3.4230,3.4250,21
2013-03-04,19:20:00,3.4260,3.4270,3.4240,3.4260,35
2013-03-04,19:25:00,3.4260,3.4260,3.4180,3.4190,85
2013-03-04,19:30:00,3.4190,3.4200,3.4160,3.4170,79
2013-03-04,19:35:00,3.4170,3.4170,3.4160,3.4170,64
2013-03-04,19:40:00,3.4170,3.4190,3.4170,3.4190,39
2013-03-04,19:45:00,3.4190,3.4220,3.4190,3.4210,79
2013-03-04,19:50:00,3.4210,3.4220,3.4170,3.4170,118
2013-03-04,19:55:00,3.4170,3.4170,3.4160,3.4170,26
2013-03-04,20:00:00,3.4160,3.4220,3.4130,3.4210,230
2013-03-04,20:05:00,3.4210,3.4210,3.4200,3.4200,32
2013-03-04,20:10:00,3.4200,3.4220,3.4200,3.4220,13
2013-03-04,20:15:00,3.4220,3.4240,3.4220,3.4230,35
2013-03-04,20:20:00,3.4240,3.4240,3.4160,3.4200,325
2013-03-04,20:25:00,3.4190,3.4200,3.4170,3.4170,19
2013-03-04,20:30:00,3.4180,3.4210,3.4120,3.4170,329
2013-03-04,20:35:00,3.4170,3.4210,3.4160,3.4210,35
2013-03-04,20:40:00,3.4210,3.4230,3.4180,3.4210,143
2013-03-04,20:45:00,3.4210,3.4270,3.4210,3.4250,103
2013-03-04,20:50:00,3.4250,3.4270,3.4230,3.4270,61
2013-03-04,20:55:00,3.4260,3.4350,3.4250,3.4290,348
2013-03-04,21:00:00,3.4300,3.4300,3.4250,3.4280,180
2013-03-04,21:05:00,3.4290,3.4420,3.4270,3.4420,770
2013-03-04,21:10:00,3.4420,3.4470,3.4350,3.4460,411
2013-03-04,21:15:00,3.4470,3.4490,3.4440,3.4480,322
2013-03-04,21:20:00,3.4490,3.4590,3.4480,3.4560,816
2013-03-04,21:25:00,3.4560,3.4590,3.4550,3.4560,224
2013-03-04,21:30:00,3.4550,3.4580,3.4490,3.4560,587
2013-03-04,21:35:00,3.4550,3.4570,3.4510,3.4530,197
2013-03-04,21:40:00,3.4520,3.4530,3.4430,3.4430,438
2013-03-04,21:45:00,3.4440,3.4560,3.4440,3.4560,320
2013-03-04,21:50:00,3.4550,3.4560,3.4530,3.4530,142
2013-03-04,21:55:00,3.4530,3.4550,3.4460,3.4480,261
2013-03-04,22:00:00,3.4470,3.4540,3.4380,3.4510,1989
2013-03-04,22:05:00,3.4520,3.4600,3.4510,3.4590,756
2013-03-04,22:10:00,3.4600,3.4680,3.4600,3.4680,1268
2013-03-04,22:15:00,3.4680,3.4850,3.4670,3.4840,1981
2013-03-04,22:20:00,3.4840,3.5040,3.4830,3.5000,3752
2013-03-04,22:25:00,3.5000,3.5010,3.4920,3.4940,2393
2013-03-04,22:30:00,3.4940,3.5000,3.4930,3.4980,1704
2013-03-04,22:35:00,3.4980,3.5120,3.4970,3.5110,2208
2013-03-04,22:40:00,3.5120,3.5150,3.5020,3.5020,2844
2013-03-04,22:45:00,3.5030,3.5060,3.4880,3.4970,1968
2013-03-04,22:50:00,3.4980,3.4980,3.4870,3.4910,1184
2013-03-04,22:55:00,3.4920,3.5020,3.4920,3.5020,753
2013-03-04,23:00:00,3.5020,3.5080,3.4980,3.5050,1096
2013-03-04,23:05:00,3.5040,3.5050,3.4910,3.4940,1142
2013-03-04,23:10:00,3.4950,3.5000,3.4930,3.4980,701
2013-03-04,23:15:00,3.4980,3.5010,3.4930,3.4980,589
2013-03-04,23:20:00,3.4990,3.5000,3.4910,3.4920,337
2013-03-04,23:25:00,3.4920,3.4920,3.4850,3.4890,525
2013-03-04,23:30:00,3.4890,3.4910,3.4840,3.4850,379
2013-03-04,23:35:00,3.4850,3.4880,3.4800,3.4850,654
2013-03-04,23:40:00,3.4860,3.4930,3.4820,3.4880,566
2013-03-04,23:45:00,3.4870,3.4950,3.4840,3.4950,659
2013-03-04,23:50:00,3.4940,3.4980,3.4920,3.4970,413
2013-03-04,23:55:00,3.4970,3.4990,3.4940,3.4980,245
2013-03-05,00:00:00,3.4980,3.4990,3.4940,3.4970,355
2013-03-05,00:05:00,3.4960,3.5020,3.4940,3.5020,554
2013-03-05,00:10:00,3.5020,3.5050,3.4980,3.5040,737
2013-03-05,00:15:00,3.5040,3.5050,3.4990,3.5020,514
2013-03-05,00:20:00,3.5020,3.5140,3.5010,3.5090,1922
2013-03-05,00:25:00,3.5080,3.5280,3.5070,3.5260,3190
2013-03-05,00:30:00,3.5260,3.5280,3.5200,3.5200,2468
2013-03-05,00:35:00,3.5190,3.5250,3.5180,3.5210,1207
2013-03-05,00:40:00,3.5210,3.5250,3.5130,3.5230,1587
2013-03-05,00:45:00,3.5240,3.5380,3.5230,3.5320,3442
2013-03-05,00:50:00,3.5320,3.5340,3.5270,3.5310,951
2013-03-05,00:55:00,3.5310,3.5350,3.5260,3.5320,716
2013-03-05,01:00:00,3.5320,3.5350,3.5300,3.5340,557
2013-03-05,01:05:00,3.5340,3.5350,3.5210,3.5220,1410
2013-03-05,01:10:00,3.5220,3.5270,3.5180,3.5220,596
2013-03-05,01:15:00,3.5220,3.5290,3.5210,3.5240,324
2013-03-05,01:20:00,3.5250,3.5290,3.5240,3.5270,648
2013-03-05,01:25:00,3.5270,3.5340,3.5270,3.5300,691
2013-03-05,01:30:00,3.5300,3.5390,3.5300,3.5370,1241
2013-03-05,01:35:00,3.5370,3.5380,3.5300,3.5350,881
2013-03-05,01:40:00,3.5350,3.5350,3.5280,3.5290,645
2013-03-05,01:45:00,3.5300,3.5300,3.5250,3.5270,428
2013-03-05,01:50:00,3.5270,3.5300,3.5260,3.5280,460
2013-03-05,01:55:00,3.5290,3.5350,3.5290,3.5320,487
2013-03-05,02:00:00,3.5310,3.5350,3.5280,3.5280,285
2013-03-05,02:05:00,3.5290,3.5320,3.5260,3.5300,571
2013-03-05,02:10:00,3.5300,3.5350,3.5300,3.5330,451
2013-03-05,02:15:00,3.5330,3.5360,3.5320,3.5340,369
2013-03-05,02:20:00,3.5350,3.5380,3.5340,3.5360,751
2013-03-05,02:25:00,3.5350,3.5360,3.5300,3.5340,451
2013-03-05,02:30:00,3.5340,3.5340,3.5260,3.5260,591
2013-03-05,02:35:00,3.5250,3.5330,3.5250,3.5300,939
2013-03-05,02:40:00,3.5290,3.5320,3.5150,3.5190,1079
2013-03-05,02:45:00,3.5180,3.5260,3.5170,3.5240,725
2013-03-05,02:50:00,3.5230,3.5280,3.5150,3.5180,1226
2013-03-05,02:55:00,3.5170,3.5230,3.5170,3.5210,689
2013-03-05,03:00:00,3.5210,3.5230,3.5170,3.5200,801
2013-03-05,03:05:00,3.5200,3.5230,3.5160,3.5200,766
2013-03-05,03:10:00,3.5200,3.5240,3.5170,3.5170,607
2013-03-05,03:15:00,3.5170,3.5180,3.5120,3.5160,784
2013-03-05,03:20:00,3.5170,3.5300,3.5170,3.5210,2285
2013-03-05,03:25:00,3.5210,3.5330,3.5200,3.5310,3189
2013-03-05,03:30:00,3.5310,3.5330,3.5300,3.5310,777
2013-03-05,03:35:00,3.5320,3.5330,3.5310,3.5330,116
2013-03-05,03:40:00,3.5320,3.5340,3.5310,3.5310,244
2013-03-05,03:45:00,3.5310,3.5330,3.5310,3.5330,265
2013-03-05,03:50:00,3.5330,3.5330,3.5310,3.5320,130
2013-03-05,03:55:00,3.5330,3.5330,3.5310,3.5310,73
2013-03-05,04:00:00,3.5310,3.5330,3.5310,3.5330,169
2013-03-05,04:05:00,3.5330,3.5350,3.5330,3.5350,275
2013-03-05,04:10:00,3.5340,3.5350,3.5330,3.5330,48
2013-03-05,04:15:00,3.5340,3.5340,3.5320,3.5340,65
2013-03-05,04:20:00,3.5330,3.5340,3.5320,3.5330,185
2013-03-05,04:25:00,3.5330,3.5330,3.5310,3.5330,66
2013-03-05,04:30:00,3.5320,3.5350,3.5310,3.5330,168
2013-03-05,04:35:00,3.5340,3.5360,3.5320,3.5320,100
2013-03-05,04:40:00,3.5330,3.5340,3.5320,3.5330,32
2013-03-05,04:45:00,3.5330,3.5350,3.5320,3.5330,86
2013-03-05,04:50:00,3.5330,3.5340,3.5330,3.5330,103
2013-03-05,04:55:00,3.5330,3.5350,3.5330,3.5340,134
2013-03-05,05:00:00,3.5330,3.5360,3.5330,3.5350,187
2013-03-05,05:05:00,3.5350,3.5360,3.5330,3.5330,71
2013-03-05,05:10:00,3.5340,3.5360,3.5330,3.5360,47
2013-03-05,05:15:00,3.5360,3.5370,3.5350,3.5370,83
2013-03-05,05:20:00,3.5370,3.5370,3.5350,3.5350,66
2013-03-05,05:25:00,3.5360,3.5370,3.5350,3.5350,4
2013-03-05,05:30:00,3.5350,3.5370,3.5350,3.5370,47
2013-03-05,05:35:00,3.5290,3.5380,3.5290,3.5370,52
2013-03-05,05:40:00,3.5370,3.5390,3.5360,3.5370,58
2013-03-05,05:45:00,3.5380,3.5400,3.5350,3.5400,152
2013-03-05,05:50:00,3.5370,3.5390,3.5350,3.5350,74
2013-03-05,05:55:00,3.5360,3.5360,3.5340,3.5350,13
2013-03-05,06:00:00,3.5350,3.5350,3.5330,3.5330,53
2013-03-05,06:05:00,3.5350,3.5360,3.5340,3.5340,32
2013-03-05,06:10:00,3.5330,3.5350,3.5330,3.5340,145
2013-03-05,07:00:00,3.5350,3.5400,3.5350,3.5370,25
2013-03-05,07:05:00,3.5370,3.5380,3.5330,3.5380,45
2013-03-05,07:10:00,3.5380,3.5380,3.5340,3.5370,16
2013-03-05,07:15:00,3.5370,3.5370,3.5360,3.5370,3
2013-03-05,07:30:00,3.5370,3.5370,3.5370,3.5370,1
2013-03-05,07:35:00,3.5390,3.5390,3.5380,3.5390,22
2013-03-05,07:40:00,3.5380,3.5380,3.5380,3.5380,1
2013-03-05,07:45:00,3.5380,3.5390,3.5340,3.5340,38
2013-03-05,07:50:00,3.5330,3.5400,3.5330,3.5360,54
2013-03-05,07:55:00,3.5350,3.5370,3.5350,3.5360,10
2013-03-05,08:00:00,3.5370,3.5380,3.5350,3.5350,5
2013-03-05,08:05:00,3.5360,3.5380,3.5360,3.5380,15
2013-03-05,08:15:00,3.5380,3.5380,3.5380,3.5380,1
2013-03-05,08:20:00,3.5380,3.5380,3.5350,3.5350,3
2013-03-05,08:35:00,3.5350,3.5350,3.5330,3.5330,12
2013-03-05,08:40:00,3.5340,3.5340,3.5340,3.5340,1
2013-03-05,08:45:00,3.5370,3.5370,3.5370,3.5370,2
2013-03-05,08:55:00,3.5330,3.5330,3.5320,3.5330,42
2013-03-05,09:00:00,3.5330,3.5330,3.5310,3.5310,2
2013-03-05,09:05:00,3.5310,3.5310,3.5310,3.5310,1
2013-03-05,09:10:00,3.5320,3.5320,3.5320,3.5320,3
2013-03-05,09:15:00,3.5330,3.5330,3.5330,3.5330,3
2013-03-05,09:25:00,3.5320,3.5320,3.5310,3.5310,2
2013-03-05,09:30:00,3.5330,3.5330,3.5330,3.5330,6
2013-03-05,09:35:00,3.5330,3.5330,3.5320,3.5320,2
2013-03-05,09:40:00,3.5320,3.5320,3.5320,3.5320,3
2013-03-05,09:45:00,3.5320,3.5330,3.5310,3.5310,31
2013-03-05,09:50:00,3.5310,3.5310,3.5310,3.5310,1
2013-03-05,09:55:00,3.5320,3.5320,3.5320,3.5320,1
2013-03-05,10:00:00,3.5320,3.5330,3.5310,3.5330,11
2013-03-05,10:05:00,3.5330,3.5330,3.5320,3.5320,2
2013-03-05,10:15:00,3.5330,3.5330,3.5320,3.5320,2
2013-03-05,10:20:00,3.5330,3.5340,3.5320,3.5330,44
2013-03-05,10:25:00,3.5340,3.5340,3.5340,3.5340,1
2013-03-05,10:30:00,3.5330,3.5330,3.5330,3.5330,3
2013-03-05,10:35:00,3.5320,3.5320,3.5310,3.5310,50
2013-03-05,10:40:00,3.5320,3.5320,3.5320,3.5320,1
2013-03-05,10:45:00,3.5320,3.5320,3.5310,3.5310,3
2013-03-05,10:55:00,3.5340,3.5340,3.5340,3.5340,1
2013-03-05,11:00:00,3.5340,3.5340,3.5340,3.5340,1
2013-03-05,11:10:00,3.5340,3.5350,3.5340,3.5350,2
2013-03-05,11:15:00,3.5350,3.5350,3.5350,3.5350,2
2013-03-05,11:20:00,3.5360,3.5360,3.5360,3.5360,1
2013-03-05,11:25:00,3.5360,3.5360,3.5360,3.5360,1
2013-03-05,11:30:00,3.5360,3.5390,3.5360,3.5390,32
2013-03-05,11:35:00,3.5400,3.5400,3.5380,3.5380,108
2013-03-05,11:40:00,3.5380,3.5400,3.5380,3.5390,7
2013-03-05,11:45:00,3.5370,3.5370,3.5370,3.5370,1
2013-03-05,11:50:00,3.5400,3.5400,3.5400,3.5400,4
2013-03-05,11:55:00,3.5400,3.5450,3.5400,3.5450,73
2013-03-05,12:00:00,3.5420,3.5450,3.5410,3.5450,24
2013-03-05,12:05:00,3.5440,3.5450,3.5440,3.5450,17
2013-03-05,12:10:00,3.5450,3.5450,3.5450,3.5450,16
2013-03-05,12:15:00,3.5430,3.5430,3.5430,3.5430,1
2013-03-05,12:20:00,3.5450,3.5450,3.5430,3.5450,28
2013-03-05,12:25:00,3.5450,3.5490,3.5450,3.5460,45
2013-03-05,12:30:00,3.5470,3.5490,3.5440,3.5470,80
2013-03-05,12:35:00,3.5480,3.5490,3.5470,3.5480,28
2013-03-05,12:40:00,3.5480,3.5500,3.5470,3.5490,63
2013-03-05,12:45:00,3.5480,3.5490,3.5470,3.5480,22
2013-03-05,12:50:00,3.5470,3.5490,3.5460,3.5480,37
2013-03-05,12:55:00,3.5490,3.5500,3.5490,3.5500,44
2013-03-05,13:00:00,3.5490,3.5500,3.5460,3.5470,36
2013-03-05,13:05:00,3.5480,3.5490,3.5480,3.5480,7
2013-03-05,13:10:00,3.5470,3.5490,3.5470,3.5490,9
2013-03-05,13:15:00,3.5480,3.5500,3.5480,3.5500,43
2013-03-05,13:20:00,3.5490,3.5490,3.5480,3.5480,12
2013-03-05,13:25:00,3.5480,3.5480,3.5470,3.5480,7
2013-03-05,13:30:00,3.5470,3.5520,3.5470,3.5510,31
2013-03-05,13:35:00,3.5520,3.5550,3.5490,3.5520,88
2013-03-05,13:40:00,3.5520,3.5550,3.5520,3.5530,38
2013-03-05,13:45:00,3.5540,3.5580,3.5540,3.5580,136
2013-03-05,13:50:00,3.5580,3.5590,3.5580,3.5590,13
2013-03-05,13:55:00,3.5580,3.5590,3.5580,3.5580,5
2013-03-05,14:00:00,3.5580,3.5590,3.5550,3.5560,43
2013-03-05,14:05:00,3.5550,3.5600,3.5550,3.5600,27
2013-03-05,14:10:00,3.5590,3.5590,3.5590,3.5590,1
2013-03-05,14:15:00,3.5570,3.5570,3.5570,3.5570,1
2013-03-05,14:20:00,3.5580,3.5580,3.5560,3.5570,7
2013-03-05,14:25:00,3.5560,3.5560,3.5560,3.5560,4
2013-03-05,14:30:00,3.5560,3.5570,3.5560,3.5560,4
2013-03-05,14:35:00,3.5570,3.5610,3.5570,3.5610,56
2013-03-05,14:40:00,3.5610,3.5620,3.5590,3.5600,26
2013-03-05,14:45:00,3.5600,3.5610,3.5590,3.5600,43
2013-03-05,14:50:00,3.5600,3.5600,3.5590,3.5590,28
2013-03-05,14:55:00,3.5600,3.5610,3.5590,3.5610,10
2013-03-05,15:00:00,3.5610,3.5630,3.5610,3.5630,13
2013-03-05,15:05:00,3.5620,3.5630,3.5610,3.5610,17
2013-03-05,15:10:00,3.5610,3.5640,3.5600,3.5600,27
2013-03-05,15:15:00,3.5620,3.5640,3.5610,3.5640,28
2013-03-05,15:20:00,3.5640,3.5710,3.5630,3.5670,286
2013-03-05,15:25:00,3.5690,3.5710,3.5690,3.5710,39
2013-03-05,15:30:00,3.5700,3.5720,3.5700,3.5710,56
2013-03-05,15:35:00,3.5700,3.5730,3.5700,3.5730,44
2013-03-05,15:40:00,3.5720,3.5730,3.5710,3.5720,20
2013-03-05,15:45:00,3.5710,3.5750,3.5710,3.5740,66
2013-03-05,15:50:00,3.5720,3.5750,3.5720,3.5750,13
2013-03-05,15:55:00,3.5720,3.5720,3.5700,3.5720,314
2013-03-05,16:00:00,3.5710,3.5730,3.5710,3.5720,34
2013-03-05,16:05:00,3.5720,3.5740,3.5720,3.5730,13
2013-03-05,16:10:00,3.5730,3.5740,3.5730,3.5740,24
2013-03-05,16:15:00,3.5720,3.5740,3.5720,3.5740,20
2013-03-05,16:20:00,3.5730,3.5730,3.5720,3.5720,32
2013-03-05,16:25:00,3.5720,3.5730,3.5720,3.5720,22
2013-03-05,16:30:00,3.5720,3.5740,3.5720,3.5730,49
2013-03-05,16:35:00,3.5730,3.5750,3.5720,3.5750,61
2013-03-05,16:40:00,3.5740,3.5750,3.5740,3.5750,24
2013-03-05,16:45:00,3.5750,3.5760,3.5740,3.5750,18
2013-03-05,16:50:00,3.5740,3.5740,3.5740,3.5740,7
2013-03-05,16:55:00,3.5750,3.5770,3.5730,3.5730,59
2013-03-05,17:00:00,3.5760,3.5790,3.5760,3.5780,86
2013-03-05,17:05:00,3.5780,3.5780,3.5760,3.5780,40
2013-03-05,17:10:00,3.5770,3.5780,3.5750,3.5770,38
2013-03-05,17:15:00,3.5770,3.5790,3.5770,3.5790,51
2013-03-05,17:20:00,3.5800,3.5800,3.5780,3.5790,52
2013-03-05,17:25:00,3.5790,3.5800,3.5780,3.5790,22
2013-03-05,17:30:00,3.5790,3.5800,3.5780,3.5790,70
2013-03-05,17:35:00,3.5790,3.5820,3.5780,3.5800,111
2013-03-05,17:40:00,3.5800,3.5820,3.5800,3.5810,20
2013-03-05,17:45:00,3.5830,3.5830,3.5810,3.5810,48
2013-03-05,17:50:00,3.5800,3.5840,3.5800,3.5820,53
2013-03-05,17:55:00,3.5810,3.5830,3.5800,3.5830,66
2013-03-05,18:00:00,3.5820,3.5820,3.5790,3.5800,129
2013-03-05,18:05:00,3.5800,3.5800,3.5740,3.5760,58
2013-03-05,18:10:00,3.5750,3.5760,3.5710,3.5710,88
2013-03-05,18:15:00,3.5720,3.5740,3.5710,3.5720,11
2013-03-05,18:20:00,3.5710,3.5730,3.5670,3.5710,161
2013-03-05,18:25:00,3.5700,3.5710,3.5690,3.5710,8
2013-03-05,18:30:00,3.5690,3.5730,3.5690,3.5720,36
2013-03-05,18:35:00,3.5700,3.5730,3.5700,3.5730,11
2013-03-05,18:40:00,3.5710,3.5730,3.5700,3.5700,45
2013-03-05,18:45:00,3.5710,3.5720,3.5680,3.5690,23
2013-03-05,18:50:00,3.5700,3.5790,3.5700,3.5790,86
2013-03-05,18:55:00,3.5770,3.5810,3.5770,3.5770,42
2013-03-05,19:00:00,3.5760,3.5760,3.5700,3.5740,47
2013-03-05,19:05:00,3.5750,3.5790,3.5740,3.5780,75
2013-03-05,19:10:00,3.5780,3.5780,3.5760,3.5760,40
2013-03-05,19:15:00,3.5740,3.5770,3.5710,3.5750,85
2013-03-05,19:20:00,3.5750,3.5750,3.5690,3.5700,38
2013-03-05,19:25:00,3.5680,3.5680,3.5630,3.5660,68
2013-03-05,19:30:00,3.5640,3.5730,3.5620,3.5730,58
2013-03-05,19:35:00,3.5710,3.5730,3.5670,3.5680,57
2013-03-05,19:40:00,3.5680,3.5710,3.5670,3.5700,67
2013-03-05,19:45:00,3.5700,3.5780,3.5690,3.5730,105
2013-03-05,19:50:00,3.5730,3.5760,3.5720,3.5720,42
2013-03-05,19:55:00,3.5710,3.5710,3.5620,3.5630,178
2013-03-05,20:00:00,3.5620,3.5710,3.5620,3.5690,81
2013-03-05,20:05:00,3.5700,3.5730,3.5700,3.5720,26
2013-03-05,20:10:00,3.5710,3.5730,3.5680,3.5680,54
2013-03-05,20:15:00,3.5680,3.5720,3.5680,3.5720,34
2013-03-05,20:20:00,3.5730,3.5740,3.5710,3.5710,36
2013-03-05,20:25:00,3.5710,3.5710,3.5660,3.5680,47
2013-03-05,20:30:00,3.5680,3.5680,3.5640,3.5650,48
2013-03-05,20:35:00,3.5640,3.5710,3.5640,3.5690,82
2013-03-05,20:40:00,3.5690,3.5700,3.5670,3.5670,88
2013-03-05,20:45:00,3.5680,3.5700,3.5660,3.5690,204
2013-03-05,20:50:00,3.5680,3.5700,3.5670,3.5670,84
2013-03-05,20:55:00,3.5680,3.5730,3.5680,3.5730,186
2013-03-05,21:00:00,3.5720,3.5830,3.5710,3.5780,1066
2013-03-05,21:05:00,3.5780,3.5800,3.5730,3.5740,247
2013-03-05,21:10:00,3.5750,3.5770,3.5630,3.5650,802
2013-03-05,21:15:00,3.5640,3.5700,3.5620,3.5660,539
2013-03-05,21:20:00,3.5670,3.5750,3.5640,3.5650,712
2013-03-05,21:25:00,3.5650,3.5690,3.5630,3.5650,479
2013-03-05,21:30:00,3.5640,3.5640,3.5580,3.5590,842
2013-03-05,21:35:00,3.5600,3.5600,3.5490,3.5560,1144
2013-03-05,21:40:00,3.5550,3.5590,3.5540,3.5590,448
2013-03-05,21:45:00,3.5600,3.5650,3.5560,3.5640,792
2013-03-05,21:50:00,3.5650,3.5720,3.5620,3.5640,1045
2013-03-05,21:55:00,3.5640,3.5660,3.5570,3.5580,752
2013-03-05,22:00:00,3.5570,3.5690,3.5530,3.5670,2630
2013-03-05,22:05:00,3.5670,3.5700,3.5630,3.5640,998
2013-03-05,22:10:00,3.5650,3.5710,3.5560,3.5700,1399
2013-03-05,22:15:00,3.5700,3.5750,3.5690,3.5710,1343
2013-03-05,22:20:00,3.5720,3.5740,3.5700,3.5730,498
2013-03-05,22:25:00,3.5730,3.5770,3.5710,3.5720,690
2013-03-05,22:30:00,3.5710,3.5740,3.5660,3.5720,533
2013-03-05,22:35:00,3.5720,3.5730,3.5630,3.5670,595
2013-03-05,22:40:00,3.5680,3.5730,3.5660,3.5730,430
2013-03-05,22:45:00,3.5730,3.5750,3.5700,3.5700,748
2013-03-05,22:50:00,3.5700,3.5700,3.5560,3.5570,1243
2013-03-05,22:55:00,3.5580,3.5600,3.5570,3.5590,881
2013-03-05,23:00:00,3.5590,3.5600,3.5530,3.5550,774
2013-03-05,23:05:00,3.5550,3.5620,3.5520,3.5600,1251
2013-03-05,23:10:00,3.5600,3.5620,3.5520,3.5540,727
2013-03-05,23:15:00,3.5540,3.5580,3.5480,3.5570,943
2013-03-05,23:20:00,3.5570,3.5610,3.5550,3.5560,532
2013-03-05,23:25:00,3.5560,3.5620,3.5550,3.5580,494
2013-03-05,23:30:00,3.5580,3.5610,3.5570,3.5580,412
2013-03-05,23:35:00,3.5580,3.5580,3.5480,3.5500,825
2013-03-05,23:40:00,3.5500,3.5590,3.5490,3.5580,347
2013-03-05,23:45:00,3.5580,3.5600,3.5530,3.5550,468
2013-03-05,23:50:00,3.5550,3.5580,3.5510,3.5510,588
2013-03-05,23:55:00,3.5520,3.5530,3.5480,3.5510,534
2013-03-06,00:00:00,3.5510,3.5560,3.5500,3.5520,469
2013-03-06,00:05:00,3.5530,3.5620,3.5510,3.5590,781
2013-03-06,00:10:00,3.5590,3.5600,3.5530,3.5540,461
2013-03-06,00:15:00,3.5550,3.5580,3.5430,3.5480,851
2013-03-06,00:20:00,3.5480,3.5520,3.5440,3.5510,713
2013-03-06,00:25:00,3.5510,3.5570,3.5510,3.5550,614
2013-03-06,00:30:00,3.5550,3.5630,3.5540,3.5610,1120
2013-03-06,00:35:00,3.5610,3.5690,3.5580,3.5600,2071
2013-03-06,00:40:00,3.5620,3.5670,3.5590,3.5650,695
2013-03-06,00:45:00,3.5660,3.5700,3.5650,3.5660,869
2013-03-06,00:50:00,3.5660,3.5680,3.5640,3.5650,180
2013-03-06,00:55:00,3.5650,3.5650,3.5610,3.5640,612
2013-03-06,01:00:00,3.5640,3.5650,3.5610,3.5640,381
2013-03-06,01:05:00,3.5650,3.5650,3.5580,3.5590,491
2013-03-06,01:10:00,3.5590,3.5600,3.5480,3.5580,1158
2013-03-06,01:15:00,3.5570,3.5580,3.5520,3.5530,542
2013-03-06,01:20:00,3.5540,3.5550,3.5490,3.5500,718
2013-03-06,01:25:00,3.5500,3.5550,3.5420,3.5540,1333
2013-03-06,01:30:00,3.5540,3.5620,3.5540,3.5580,724
2013-03-06,01:35:00,3.5580,3.5620,3.5570,3.5600,314
2013-03-06,01:40:00,3.5600,3.5700,3.5580,3.5640,986
2013-03-06,01:45:00,3.5650,3.5690,3.5650,3.5660,479
2013-03-06,01:50:00,3.5650,3.5700,3.5650,3.5690,279
2013-03-06,01:55:00,3.5690,3.5700,3.5670,3.5690,330
2013-03-06,02:00:00,3.5690,3.5720,3.5680,3.5710,843
2013-03-06,02:05:00,3.5720,3.5760,3.5710,3.5730,724
2013-03-06,02:10:00,3.5730,3.5770,3.5700,3.5750,752
2013-03-06,02:15:00,3.5740,3.5790,3.5740,3.5780,862
2013-03-06,02:20:00,3.5790,3.5830,3.5740,3.5790,1359
2013-03-06,02:25:00,3.5780,3.5810,3.5740,3.5780,984
2013-03-06,02:30:00,3.5770,3.5810,3.5750,3.5790,669
2013-03-06,02:35:00,3.5790,3.5860,3.5780,3.5830,2154
2013-03-06,02:40:00,3.5840,3.5940,3.5830,3.5860,3025
2013-03-06,02:45:00,3.5860,3.5880,3.5800,3.5840,1331
2013-03-06,02:50:00,3.5850,3.5900,3.5820,3.5850,1007
2013-03-06,02:55:00,3.5860,3.5860,3.5720,3.5750,1354
2013-03-06,03:00:00,3.5750,3.5790,3.5650,3.5730,1810
2013-03-06,03:05:00,3.5730,3.5790,3.5690,3.5770,966
2013-03-06,03:10:00,3.5760,3.5830,3.5740,3.5790,977
2013-03-06,03:15:00,3.5790,3.5830,3.5560,3.5590,2544
2013-03-06,03:20:00,3.5600,3.5640,3.5380,3.5440,4236
2013-03-06,03:25:00,3.5450,3.5510,3.5250,3.5250,7919
2013-03-06,03:30:00,3.5250,3.5320,3.5220,3.5280,2225
2013-03-06,03:35:00,3.5270,3.5270,3.5210,3.5220,1063
2013-03-06,03:40:00,3.5230,3.5230,3.5130,3.5130,1261
2013-03-06,03:45:00,3.5130,3.5210,3.5130,3.5200,707
2013-03-06,03:50:00,3.5200,3.5200,3.5140,3.5180,263
2013-03-06,03:55:00,3.5180,3.5200,3.5140,3.5150,384
2013-03-06,04:00:00,3.5150,3.5180,3.5150,3.5160,196
2013-03-06,04:05:00,3.5160,3.5180,3.5160,3.5180,63
2013-03-06,04:10:00,3.5170,3.5190,3.5150,3.5170,156
2013-03-06,04:15:00,3.5160,3.5180,3.5160,3.5170,57
2013-03-06,04:20:00,3.5170,3.5190,3.5160,3.5170,163
2013-03-06,04:25:00,3.5170,3.5180,3.5150,3.5150,84
2013-03-06,04:30:00,3.5150,3.5170,3.5120,3.5120,272
2013-03-06,04:35:00,3.5120,3.5150,3.5110,3.5150,117
2013-03-06,04:40:00,3.5140,3.5170,3.5120,3.5160,119
2013-03-06,04:45:00,3.5150,3.5180,3.5140,3.5180,111
2013-03-06,04:50:00,3.5180,3.5250,3.5180,3.5250,267
2013-03-06,04:55:00,3.5250,3.5320,3.5240,3.5250,568
2013-03-06,05:00:00,3.5250,3.5310,3.5240,3.5300,174
2013-03-06,05:05:00,3.5310,3.5330,3.5300,3.5320,88
2013-03-06,05:10:00,3.5320,3.5330,3.5310,3.5320,30
2013-03-06,05:15:00,3.5310,3.5330,3.5290,3.5330,68
2013-03-06,05:20:00,3.5320,3.5330,3.5300,3.5300,56
2013-03-06,05:25:00,3.5300,3.5300,3.5280,3.5290,135
2013-03-06,05:30:00,3.5300,3.5300,3.5250,3.5250,27
2013-03-06,05:35:00,3.5260,3.5290,3.5240,3.5240,65
2013-03-06,05:40:00,3.5240,3.5270,3.5230,3.5270,16
2013-03-06,05:45:00,3.5260,3.5270,3.5260,3.5270,20
2013-03-06,05:50:00,3.5270,3.5300,3.5270,3.5280,39
2013-03-06,05:55:00,3.5280,3.5280,3.5270,3.5270,6
2013-03-06,06:00:00,3.5270,3.5290,3.5270,3.5280,30
2013-03-06,06:05:00,3.5280,3.5280,3.5230,3.5230,35
2013-03-06,06:10:00,3.5240,3.5240,3.5220,3.5230,13
2013-03-06,07:00:00,3.5230,3.5290,3.5210,3.5290,23
2013-03-06,07:05:00,3.5270,3.5270,3.5250,3.5250,4
2013-03-06,07:10:00,3.5250,3.5270,3.5250,3.5270,6
2013-03-06,07:15:00,3.5270,3.5270,3.5270,3.5270,3
2013-03-06,07:20:00,3.5270,3.5270,3.5270,3.5270,8
2013-03-06,07:35:00,3.5250,3.5250,3.5250,3.5250,2
2013-03-06,07:50:00,3.5250,3.5250,3.5250,3.5250,2
2013-03-06,07:55:00,3.5260,3.5270,3.5260,3.5270,11
2013-03-06,08:00:00,3.5270,3.5270,3.5260,3.5270,9
2013-03-06,08:05:00,3.5270,3.5270,3.5260,3.5260,7
2013-03-06,08:10:00,3.5260,3.5260,3.5260,3.5260,2
2013-03-06,08:30:00,3.5270,3.5280,3.5230,3.5250,42
2013-03-06,08:35:00,3.5260,3.5260,3.5260,3.5260,1
2013-03-06,08:40:00,3.5240,3.5240,3.5240,3.5240,1
2013-03-06,08:45:00,3.5260,3.5260,3.5230,3.5230,3
2013-03-06,08:50:00,3.5230,3.5240,3.5210,3.5220,88
2013-03-06,08:55:00,3.5210,3.5240,3.5210,3.5240,9
2013-03-06,09:00:00,3.5230,3.5230,3.5230,3.5230,2
2013-03-06,09:05:00,3.5230,3.5290,3.5230,3.5240,35
2013-03-06,09:10:00,3.5240,3.5250,3.5230,3.5240,18
2013-03-06,09:15:00,3.5240,3.5240,3.5240,3.5240,3
2013-03-06,09:20:00,3.5250,3.5250,3.5220,3.5220,3
2013-03-06,09:25:00,3.5260,3.5270,3.5220,3.5220,13
2013-03-06,09:30:00,3.5260,3.5260,3.5260,3.5260,5
2013-03-06,09:35:00,3.5250,3.5250,3.5250,3.5250,1
2013-03-06,09:45:00,3.5250,3.5250,3.5240,3.5240,5
2013-03-06,09:50:00,3.5260,3.5270,3.5240,3.5240,23
2013-03-06,09:55:00,3.5260,3.5260,3.5240,3.5240,8
2013-03-06,10:00:00,3.5250,3.5250,3.5240,3.5240,2
2013-03-06,10:05:00,3.5260,3.5280,3.5260,3.5280,32
2013-03-06,10:10:00,3.5290,3.5340,3.5280,3.5310,127
2013-03-06,10:15:00,3.5340,3.5340,3.5330,3.5340,9
2013-03-06,10:20:00,3.5350,3.5350,3.5350,3.5350,3
2013-03-06,10:25:00,3.5350,3.5350,3.5310,3.5310,6
2013-03-06,10:35:00,3.5330,3.5330,3.5330,3.5330,1
2013-03-06,10:50:00,3.5340,3.5350,3.5340,3.5350,4
2013-03-06,11:00:00,3.5350,3.5360,3.5340,3.5340,6
2013-03-06,11:10:00,3.5340,3.5340,3.5330,3.5330,4
2013-03-06,11:15:00,3.5360,3.5370,3.5360,3.5370,9
2013-03-06,11:20:00,3.5370,3.5380,3.5370,3.5380,5
2013-03-06,11:25:00,3.5380,3.5380,3.5370,3.5370,11
2013-03-06,11:30:00,3.5380,3.5380,3.5370,3.5370,16
2013-03-06,11:35:00,3.5370,3.5390,3.5370,3.5380,20
2013-03-06,11:40:00,3.5360,3.5380,3.5360,3.5380,9
2013-03-06,11:45:00,3.5370,3.5370,3.5370,3.5370,3
2013-03-06,11:50:00,3.5370,3.5370,3.5370,3.5370,4
2013-03-06,11:55:00,3.5370,3.5370,3.5370,3.5370,2
2013-03-06,12:00:00,3.5380,3.5390,3.5360,3.5390,21
2013-03-06,12:05:00,3.5390,3.5390,3.5380,3.5390,15
2013-03-06,12:10:00,3.5390,3.5410,3.5380,3.5390,76
2013-03-06,12:15:00,3.5400,3.5400,3.5330,3.5380,130
2013-03-06,12:20:00,3.5390,3.5400,3.5370,3.5380,137
2013-03-06,12:25:00,3.5390,3.5400,3.5380,3.5400,78
2013-03-06,12:30:00,3.5400,3.5470,3.5400,3.5430,711
2013-03-06,12:35:00,3.5430,3.5440,3.5330,3.5360,399
2013-03-06,12:40:00,3.5380,3.5420,3.5380,3.5420,106
2013-03-06,12:45:00,3.5410,3.5410,3.5380,3.5400,75
2013-03-06,12:50:00,3.5410,3.5430,3.5400,3.5430,29
2013-03-06,12:55:00,3.5440,3.5440,3.5410,3.5420,45
2013-03-06,13:00:00,3.5420,3.5430,3.5400,3.5420,15
2013-03-06,13:05:00,3.5400,3.5440,3.5400,3.5430,15
2013-03-06,13:10:00,3.5430,3.5450,3.5430,3.5440,39
2013-03-06,13:15:00,3.5440,3.5440,3.5430,3.5440,30
2013-03-06,13:20:00,3.5440,3.5450,3.5430,3.5450,35
2013-03-06,13:25:00,3.5450,3.5450,3.5440,3.5440,10
2013-03-06,13:30:00,3.5430,3.5430,3.5380,3.5400,125
2013-03-06,13:35:00,3.5400,3.5420,3.5400,3.5420,24
2013-03-06,13:40:00,3.5420,3.5420,3.5400,3.5400,8
2013-03-06,13:45:00,3.5410,3.5420,3.5400,3.5420,26
2013-03-06,13:50:00,3.5420,3.5420,3.5390,3.5400,48
2013-03-06,13:55:00,3.5400,3.5400,3.5370,3.5390,53
2013-03-06,14:00:00,3.5360,3.5400,3.5360,3.5400,58
2013-03-06,14:05:00,3.5400,3.5450,3.5400,3.5440,33
2013-03-06,14:10:00,3.5440,3.5440,3.5410,3.5440,62
2013-03-06,14:15:00,3.5430,3.5450,3.5430,3.5450,57
2013-03-06,14:20:00,3.5440,3.5440,3.5410,3.5410,16
2013-03-06,14:25:00,3.5440,3.5440,3.5440,3.5440,7
2013-03-06,14:30:00,3.5450,3.5460,3.5440,3.5440,42
2013-03-06,14:35:00,3.5460,3.5470,3.5460,3.5470,33
2013-03-06,14:40:00,3.5480,3.5480,3.5440,3.5460,25
2013-03-06,14:45:00,3.5470,3.5480,3.5470,3.5470,14
2013-03-06,14:50:00,3.5470,3.5480,3.5450,3.5480,9
2013-03-06,14:55:00,3.5470,3.5470,3.5460,3.5460,4
2013-03-06,15:00:00,3.5450,3.5450,3.5420,3.5430,36
2013-03-06,15:05:00,3.5430,3.5430,3.5420,3.5430,6
2013-03-06,15:10:00,3.5450,3.5450,3.5410,3.5430,16
2013-03-06,15:15:00,3.5420,3.5440,3.5420,3.5440,7
2013-03-06,15:20:00,3.5430,3.5430,3.5410,3.5430,12
2013-03-06,15:25:00,3.5430,3.5440,3.5430,3.5440,7
2013-03-06,15:30:00,3.5440,3.5440,3.5430,3.5440,10
2013-03-06,15:35:00,3.5440,3.5440,3.5430,3.5430,7
2013-03-06,15:40:00,3.5430,3.5430,3.5430,3.5430,7
2013-03-06,15:45:00,3.5440,3.5440,3.5440,3.5440,1
2013-03-06,15:50:00,3.5450,3.5450,3.5420,3.5440,8
2013-03-06,15:55:00,3.5430,3.5450,3.5430,3.5450,2
2013-03-06,16:00:00,3.5440,3.5460,3.5430,3.5440,41
2013-03-06,16:05:00,3.5440,3.5450,3.5440,3.5440,28
2013-03-06,16:10:00,3.5430,3.5430,3.5420,3.5430,11
2013-03-06,16:15:00,3.5430,3.5440,3.5430,3.5430,6
2013-03-06,16:20:00,3.5440,3.5450,3.5410,3.5430,55
2013-03-06,16:30:00,3.5430,3.5450,3.5430,3.5430,22
2013-03-06,16:35:00,3.5430,3.5440,3.5420,3.5420,28
2013-03-06,16:40:00,3.5420,3.5480,3.5420,3.5470,42
2013-03-06,16:45:00,3.5460,3.5500,3.5450,3.5460,56
2013-03-06,16:50:00,3.5460,3.5490,3.5460,3.5480,56
2013-03-06,16:55:00,3.5490,3.5490,3.5480,3.5490,19
2013-03-06,17:00:00,3.5480,3.5500,3.5470,3.5470,7
2013-03-06,17:05:00,3.5480,3.5480,3.5480,3.5480,3
2013-03-06,17:10:00,3.5470,3.5480,3.5470,3.5470,32
2013-03-06,17:15:00,3.5470,3.5490,3.5470,3.5480,25
2013-03-06,17:20:00,3.5470,3.5480,3.5470,3.5480,4
2013-03-06,17:25:00,3.5470,3.5480,3.5470,3.5480,21
2013-03-06,17:30:00,3.5480,3.5480,3.5480,3.5480,1
2013-03-06,17:35:00,3.5480,3.5480,3.5470,3.5480,9
2013-03-06,17:40:00,3.5470,3.5470,3.5470,3.5470,6
2013-03-06,17:45:00,3.5480,3.5480,3.5470,3.5470,2
2013-03-06,17:50:00,3.5470,3.5480,3.5470,3.5480,70
2013-03-06,17:55:00,3.5490,3.5500,3.5480,3.5480,11
2013-03-06,18:00:00,3.5480,3.5480,3.5470,3.5480,5
2013-03-06,18:05:00,3.5480,3.5480,3.5480,3.5480,1
2013-03-06,18:10:00,3.5470,3.5470,3.5450,3.5470,91
2013-03-06,18:15:00,3.5470,3.5470,3.5470,3.5470,5
2013-03-06,18:20:00,3.5470,3.5480,3.5470,3.5480,59
2013-03-06,18:25:00,3.5470,3.5470,3.5470,3.5470,8
2013-03-06,18:30:00,3.5470,3.5480,3.5470,3.5480,10
2013-03-06,18:35:00,3.5470,3.5470,3.5420,3.5440,70
2013-03-06,18:40:00,3.5450,3.5460,3.5420,3.5440,68
2013-03-06,18:45:00,3.5440,3.5460,3.5390,3.5390,425
2013-03-06,18:50:00,3.5380,3.5410,3.5360,3.5370,54
2013-03-06,18:55:00,3.5360,3.5380,3.5320,3.5350,66
2013-03-06,19:00:00,3.5340,3.5360,3.5250,3.5260,182
2013-03-06,19:05:00,3.5270,3.5350,3.5270,3.5350,98
2013-03-06,19:10:00,3.5350,3.5350,3.5310,3.5330,145
2013-03-06,19:15:00,3.5320,3.5360,3.5320,3.5350,105
2013-03-06,19:20:00,3.5350,3.5360,3.5350,3.5360,37
2013-03-06,19:25:00,3.5360,3.5390,3.5350,3.5390,52
2013-03-06,19:30:00,3.5380,3.5390,3.5350,3.5370,51
2013-03-06,19:35:00,3.5360,3.5390,3.5350,3.5370,42
2013-03-06,19:40:00,3.5370,3.5390,3.5360,3.5380,67
2013-03-06,19:45:00,3.5370,3.5400,3.5360,3.5360,141
2013-03-06,19:50:00,3.5360,3.5370,3.5300,3.5360,134
2013-03-06,19:55:00,3.5370,3.5380,3.5350,3.5360,42
2013-03-06,20:00:00,3.5370,3.5390,3.5350,3.5360,91
2013-03-06,20:05:00,3.5350,3.5360,3.5350,3.5350,9
2013-03-06,20:10:00,3.5350,3.5380,3.5320,3.5360,211
2013-03-06,20:15:00,3.5370,3.5370,3.5340,3.5360,37
2013-03-06,20:20:00,3.5360,3.5360,3.5270,3.5290,200
2013-03-06,20:25:00,3.5290,3.5300,3.5280,3.5290,83
2013-03-06,20:30:00,3.5280,3.5280,3.5180,3.5210,354
2013-03-06,20:35:00,3.5210,3.5230,3.5200,3.5230,54
2013-03-06,20:40:00,3.5220,3.5220,3.5100,3.5110,613
2013-03-06,20:45:00,3.5120,3.5130,3.5070,3.5120,360
2013-03-06,20:50:00,3.5110,3.5120,3.5040,3.5050,660
2013-03-06,20:55:00,3.5040,3.5050,3.4960,3.4990,859
2013-03-06,21:00:00,3.5000,3.5080,3.4970,3.5070,534
2013-03-06,21:05:00,3.5060,3.5060,3.4970,3.5010,443
2013-03-06,21:10:00,3.5010,3.5030,3.5000,3.5010,222
2013-03-06,21:15:00,3.5020,3.5100,3.5010,3.5080,386
2013-03-06,21:20:00,3.5070,3.5090,3.5020,3.5060,301
2013-03-06,21:25:00,3.5070,3.5180,3.5070,3.5150,750
2013-03-06,21:30:00,3.5150,3.5190,3.5080,3.5170,548
2013-03-06,21:35:00,3.5170,3.5170,3.5090,3.5140,423
2013-03-06,21:40:00,3.5140,3.5180,3.5080,3.5170,290
2013-03-06,21:45:00,3.5170,3.5180,3.5120,3.5130,178
2013-03-06,21:50:00,3.5130,3.5160,3.5090,3.5130,390
2013-03-06,21:55:00,3.5110,3.5110,3.5000,3.5030,980
2013-03-06,22:00:00,3.5030,3.5080,3.5000,3.5060,2741
2013-03-06,22:05:00,3.5060,3.5120,3.5020,3.5060,891
2013-03-06,22:10:00,3.5060,3.5110,3.5020,3.5110,695
2013-03-06,22:15:00,3.5110,3.5170,3.5080,3.5140,844
2013-03-06,22:20:00,3.5150,3.5160,3.5100,3.5110,283
2013-03-06,22:25:00,3.5110,3.5140,3.5110,3.5130,192
2013-03-06,22:30:00,3.5140,3.5160,3.5120,3.5130,510
2013-03-06,22:35:00,3.5140,3.5210,3.5140,3.5200,1100
2013-03-06,22:40:00,3.5190,3.5210,3.5180,3.5190,501
2013-03-06,22:45:00,3.5180,3.5200,3.5180,3.5180,509
2013-03-06,22:50:00,3.5180,3.5200,3.5180,3.5190,140
2013-03-06,22:55:00,3.5190,3.5190,3.5130,3.5140,809
2013-03-06,23:00:00,3.5140,3.5190,3.5140,3.5170,357
2013-03-06,23:05:00,3.5170,3.5210,3.5160,3.5190,459
2013-03-06,23:10:00,3.5200,3.5260,3.5180,3.5240,761
2013-03-06,23:15:00,3.5250,3.5280,3.5240,3.5260,428
2013-03-06,23:20:00,3.5270,3.5350,3.5250,3.5350,1786
2013-03-06,23:25:00,3.5350,3.5400,3.5310,3.5320,1506
2013-03-06,23:30:00,3.5320,3.5330,3.5170,3.5200,969
2013-03-06,23:35:00,3.5200,3.5230,3.5120,3.5220,1234
2013-03-06,23:40:00,3.5230,3.5310,3.5200,3.5300,694
2013-03-06,23:45:00,3.5310,3.5350,3.5250,3.5250,632
2013-03-06,23:50:00,3.5250,3.5270,3.5180,3.5190,687
2013-03-06,23:55:00,3.5200,3.5240,3.5100,3.5100,728
2013-03-07,00:00:00,3.5100,3.5110,3.5010,3.5050,2047
2013-03-07,00:05:00,3.5050,3.5060,3.4970,3.4970,1097
2013-03-07,00:10:00,3.4970,3.4970,3.4860,3.4940,3903
2013-03-07,00:15:00,3.4930,3.4940,3.4840,3.4900,1780
2013-03-07,00:20:00,3.4900,3.4930,3.4880,3.4900,613
2013-03-07,00:25:00,3.4900,3.4970,3.4870,3.4970,998
2013-03-07,00:30:00,3.4970,3.4980,3.4900,3.4940,1068
2013-03-07,00:35:00,3.4940,3.4950,3.4900,3.4920,587
2013-03-07,00:40:00,3.4910,3.4970,3.4900,3.4950,332
2013-03-07,00:45:00,3.4960,3.4960,3.4910,3.4930,220
2013-03-07,00:50:00,3.4930,3.4940,3.4920,3.4930,134
2013-03-07,00:55:00,3.4930,3.4950,3.4920,3.4930,208
2013-03-07,01:00:00,3.4950,3.5010,3.4930,3.4980,566
2013-03-07,01:05:00,3.4980,3.4980,3.4850,3.4870,1193
2013-03-07,01:10:00,3.4870,3.4920,3.4800,3.4810,1040
2013-03-07,01:15:00,3.4810,3.4830,3.4750,3.4790,1488
2013-03-07,01:20:00,3.4790,3.4800,3.4670,3.4680,2626
2013-03-07,01:25:00,3.4690,3.4740,3.4660,3.4710,965
2013-03-07,01:30:00,3.4720,3.4800,3.4720,3.4790,704
2013-03-07,01:35:00,3.4790,3.4800,3.4750,3.4790,496
2013-03-07,01:40:00,3.4800,3.4850,3.4780,3.4840,485
2013-03-07,01:45:00,3.4840,3.4840,3.4780,3.4780,389
2013-03-07,01:50:00,3.4790,3.4860,3.4790,3.4850,250
2013-03-07,01:55:00,3.4850,3.4880,3.4810,3.4830,718
2013-03-07,02:00:00,3.4840,3.4880,3.4840,3.4880,265
2013-03-07,02:05:00,3.4890,3.4900,3.4850,3.4870,374
2013-03-07,02:10:00,3.4870,3.4870,3.4800,3.4850,721
2013-03-07,02:15:00,3.4860,3.4900,3.4830,3.4890,655
2013-03-07,02:20:00,3.4900,3.4930,3.4860,3.4880,675
2013-03-07,02:25:00,3.4880,3.4930,3.4800,3.4800,628
2013-03-07,02:30:00,3.4810,3.4880,3.4780,3.4840,665
2013-03-07,02:35:00,3.4840,3.4850,3.4740,3.4740,648
2013-03-07,02:40:00,3.4750,3.4790,3.4710,3.4780,1220
2013-03-07,02:45:00,3.4770,3.4820,3.4760,3.4800,461
2013-03-07,02:50:00,3.4810,3.4810,3.4770,3.4780,415
2013-03-07,02:55:00,3.4780,3.4790,3.4700,3.4780,628
2013-03-07,03:00:00,3.4770,3.4790,3.4740,3.4750,296
2013-03-07,03:05:00,3.4760,3.4800,3.4760,3.4770,226
2013-03-07,03:10:00,3.4760,3.4760,3.4700,3.4740,616
2013-03-07,03:15:00,3.4730,3.4730,3.4680,3.4730,928
2013-03-07,03:20:00,3.4730,3.4760,3.4620,3.4630,1719
2013-03-07,03:25:00,3.4630,3.4740,3.4620,3.4730,2290
2013-03-07,03:30:00,3.4740,3.4780,3.4720,3.4780,879
2013-03-07,03:35:00,3.4780,3.4790,3.4770,3.4790,148
2013-03-07,03:40:00,3.4790,3.4790,3.4760,3.4780,165
2013-03-07,03:45:00,3.4790,3.4830,3.4760,3.4820,531
2013-03-07,03:50:00,3.4810,3.4840,3.4800,3.4830,219
2013-03-07,03:55:00,3.4830,3.4840,3.4810,3.4810,157
2013-03-07,04:00:00,3.4810,3.4820,3.4800,3.4810,76
2013-03-07,04:05:00,3.4810,3.4810,3.4770,3.4790,129
2013-03-07,04:10:00,3.4790,3.4790,3.4770,3.4770,75
2013-03-07,04:15:00,3.4770,3.4790,3.4760,3.4760,149
2013-03-07,04:20:00,3.4760,3.4760,3.4750,3.4760,17
2013-03-07,04:25:00,3.4760,3.4790,3.4760,3.4770,183
2013-03-07,04:30:00,3.4760,3.4780,3.4750,3.4780,142
2013-03-07,04:35:00,3.4760,3.4790,3.4760,3.4780,72
2013-03-07,04:40:00,3.4780,3.4820,3.4780,3.4820,324
2013-03-07,04:45:00,3.4820,3.4860,3.4810,3.4850,173
2013-03-07,04:50:00,3.4850,3.4850,3.4810,3.4830,76
2013-03-07,04:55:00,3.4820,3.4850,3.4820,3.4840,118
2013-03-07,05:00:00,3.4840,3.4850,3.4830,3.4840,23
2013-03-07,05:05:00,3.4840,3.4840,3.4810,3.4810,61
2013-03-07,05:10:00,3.4800,3.4810,3.4790,3.4790,77
2013-03-07,05:15:00,3.4780,3.4790,3.4780,3.4780,12
2013-03-07,05:20:00,3.4780,3.4790,3.4780,3.4790,4
2013-03-07,05:25:00,3.4790,3.4800,3.4790,3.4800,21
2013-03-07,05:30:00,3.4780,3.4790,3.4700,3.4770,8
2013-03-07,05:35:00,3.4780,3.4800,3.4770,3.4770,29
2013-03-07,05:40:00,3.4760,3.4760,3.4710,3.4730,131
2013-03-07,05:45:00,3.4720,3.4760,3.4720,3.4730,16
2013-03-07,05:50:00,3.4750,3.4750,3.4720,3.4730,23
2013-03-07,05:55:00,3.4750,3.4790,3.4750,3.4790,56
2013-03-07,06:05:00,3.4790,3.4790,3.4780,3.4780,3
2013-03-07,06:10:00,3.4780,3.4810,3.4770,3.4770,93
2013-03-07,07:00:00,3.4720,3.4790,3.4720,3.4760,17
2013-03-07,07:05:00,3.4740,3.4770,3.4680,3.4760,37
2013-03-07,07:10:00,3.4760,3.4770,3.4750,3.4770,9
2013-03-07,07:15:00,3.4760,3.4810,3.4760,3.4800,14
2013-03-07,07:20:00,3.4790,3.4790,3.4790,3.4790,2
2013-03-07,07:30:00,3.4830,3.4840,3.4810,3.4830,8
2013-03-07,07:35:00,3.4820,3.4830,3.4780,3.4830,14
2013-03-07,07:45:00,3.4810,3.4810,3.4810,3.4810,2
2013-03-07,07:50:00,3.4780,3.4810,3.4760,3.4810,15
2013-03-07,07:55:00,3.4790,3.4820,3.4790,3.4790,23
2013-03-07,08:05:00,3.4780,3.4820,3.4760,3.4810,17
2013-03-07,08:15:00,3.4820,3.4820,3.4820,3.4820,1
2013-03-07,08:20:00,3.4820,3.4830,3.4800,3.4800,3
2013-03-07,08:25:00,3.4780,3.4780,3.4750,3.4750,5
2013-03-07,08:30:00,3.4770,3.4820,3.4770,3.4790,22
2013-03-07,08:35:00,3.4750,3.4820,3.4750,3.4770,20
2013-03-07,08:40:00,3.4820,3.4820,3.4780,3.4780,3
2013-03-07,08:45:00,3.4820,3.4830,3.4820,3.4830,4
2013-03-07,08:50:00,3.4820,3.4820,3.4760,3.4760,26
2013-03-07,08:55:00,3.4780,3.4780,3.4760,3.4760,7
2013-03-07,09:00:00,3.4760,3.4800,3.4750,3.4800,21
2013-03-07,09:05:00,3.4760,3.4760,3.4760,3.4760,1
2013-03-07,09:10:00,3.4790,3.4790,3.4790,3.4790,1
2013-03-07,09:15:00,3.4760,3.4760,3.4760,3.4760,2
2013-03-07,09:30:00,3.4780,3.4780,3.4770,3.4780,25
2013-03-07,09:35:00,3.4760,3.4780,3.4750,3.4780,9
2013-03-07,09:40:00,3.4780,3.4780,3.4780,3.4780,2
2013-03-07,09:50:00,3.4760,3.4760,3.4760,3.4760,2
2013-03-07,10:10:00,3.4760,3.4760,3.4750,3.4750,2
2013-03-07,10:30:00,3.4750,3.4750,3.4750,3.4750,1
2013-03-07,10:35:00,3.4780,3.4780,3.4780,3.4780,4
2013-03-07,10:40:00,3.4780,3.4800,3.4780,3.4800,8
2013-03-07,10:50:00,3.4790,3.4790,3.4790,3.4790,1
2013-03-07,11:25:00,3.4790,3.4790,3.4790,3.4790,1
2013-03-07,11:40:00,3.4770,3.4800,3.4770,3.4800,14
2013-03-07,11:45:00,3.4790,3.4800,3.4790,3.4800,4
2013-03-07,11:50:00,3.4790,3.4790,3.4780,3.4790,14
2013-03-07,11:55:00,3.4790,3.4800,3.4780,3.4790,52
2013-03-07,12:00:00,3.4790,3.4820,3.4780,3.4820,24
2013-03-07,12:05:00,3.4810,3.4820,3.4810,3.4810,8
2013-03-07,12:10:00,3.4820,3.4820,3.4820,3.4820,1
2013-03-07,12:15:00,3.4830,3.4830,3.4790,3.4800,31
2013-03-07,12:20:00,3.4810,3.4810,3.4800,3.4810,12
2013-03-07,12:30:00,3.4830,3.4850,3.4810,3.4850,67
2013-03-07,12:35:00,3.4830,3.4840,3.4760,3.4790,97
2013-03-07,12:40:00,3.4810,3.4840,3.4770,3.4830,36
2013-03-07,12:45:00,3.4840,3.4860,3.4840,3.4850,23
2013-03-07,12:50:00,3.4850,3.4850,3.4820,3.4840,101
2013-03-07,13:00:00,3.4820,3.4870,3.4800,3.4870,46
2013-03-07,13:05:00,3.4870,3.4870,3.4850,3.4850,3
2013-03-07,13:10:00,3.4860,3.4860,3.4860,3.4860,2
2013-03-07,13:15:00,3.4860,3.4890,3.4860,3.4890,26
2013-03-07,13:20:00,3.4890,3.4900,3.4890,3.4900,13
2013-03-07,13:25:00,3.4900,3.4910,3.4900,3.4910,16
2013-03-07,13:30:00,3.4910,3.4920,3.4910,3.4920,29
2013-03-07,13:35:00,3.4920,3.4920,3.4920,3.4920,3
2013-03-07,13:40:00,3.4930,3.4940,3.4920,3.4920,18
2013-03-07,13:45:00,3.4920,3.4930,3.4920,3.4930,21
2013-03-07,13:50:00,3.4920,3.4930,3.4910,3.4930,4
2013-03-07,13:55:00,3.4930,3.4930,3.4920,3.4920,30
2013-03-07,14:00:00,3.4930,3.4940,3.4910,3.4910,24
2013-03-07,14:05:00,3.4920,3.4920,3.4910,3.4910,2
2013-03-07,14:10:00,3.4930,3.4950,3.4930,3.4930,26
2013-03-07,14:20:00,3.4940,3.4950,3.4940,3.4940,7
2013-03-07,14:25:00,3.4970,3.4980,3.4940,3.4980,10
2013-03-07,14:30:00,3.4960,3.5000,3.4960,3.4980,46
2013-03-07,14:35:00,3.4990,3.5000,3.4990,3.5000,2
2013-03-07,14:40:00,3.4950,3.4950,3.4950,3.4950,7
2013-03-07,14:45:00,3.4940,3.4940,3.4940,3.4940,4
2013-03-07,14:50:00,3.4950,3.4950,3.4940,3.4950,11
2013-03-07,14:55:00,3.4950,3.4950,3.4950,3.4950,7
2013-03-07,15:00:00,3.4950,3.4950,3.4940,3.4940,3
2013-03-07,15:05:00,3.4940,3.4940,3.4940,3.4940,1
2013-03-07,15:10:00,3.4940,3.4940,3.4930,3.4940,23
2013-03-07,15:15:00,3.4940,3.4940,3.4940,3.4940,55
2013-03-07,15:20:00,3.4930,3.4940,3.4930,3.4930,28
2013-03-07,15:25:00,3.4940,3.4940,3.4930,3.4940,16
2013-03-07,15:30:00,3.4930,3.4940,3.4920,3.4940,11
2013-03-07,15:35:00,3.4930,3.4940,3.4930,3.4930,6
2013-03-07,15:40:00,3.4920,3.4950,3.4920,3.4950,8
2013-03-07,15:45:00,3.4940,3.4950,3.4940,3.4950,4
2013-03-07,15:50:00,3.4950,3.4980,3.4950,3.4980,12
2013-03-07,15:55:00,3.4960,3.4960,3.4940,3.4950,10
2013-03-07,16:00:00,3.4960,3.4970,3.4940,3.4940,12
2013-03-07,16:05:00,3.4950,3.4980,3.4950,3.4960,8
2013-03-07,16:10:00,3.4960,3.4980,3.4950,3.4970,10
2013-03-07,16:15:00,3.4980,3.4980,3.4980,3.4980,5
2013-03-07,16:20:00,3.4970,3.4970,3.4960,3.4970,6
2013-03-07,16:25:00,3.4970,3.4970,3.4960,3.4960,2
2013-03-07,16:30:00,3.4970,3.4970,3.4970,3.4970,5
2013-03-07,16:35:00,3.4980,3.4980,3.4970,3.4970,6
2013-03-07,16:40:00,3.4980,3.4980,3.4980,3.4980,5
2013-03-07,16:50:00,3.4970,3.4970,3.4960,3.4960,10
2013-03-07,16:55:00,3.4970,3.4970,3.4970,3.4970,1
2013-03-07,17:00:00,3.4960,3.4960,3.4930,3.4950,24
2013-03-07,17:05:00,3.4960,3.4960,3.4950,3.4950,14
2013-03-07,17:10:00,3.4960,3.4970,3.4960,3.4960,3
2013-03-07,17:15:00,3.4970,3.4970,3.4950,3.4950,14
2013-03-07,17:20:00,3.4950,3.4950,3.4950,3.4950,4
2013-03-07,17:25:00,3.4950,3.4960,3.4930,3.4950,31
2013-03-07,17:35:00,3.4950,3.4970,3.4950,3.4960,19
2013-03-07,17:40:00,3.4970,3.4970,3.4970,3.4970,1
2013-03-07,17:45:00,3.4970,3.4970,3.4960,3.4960,7
2013-03-07,17:55:00,3.4950,3.4950,3.4930,3.4930,45
2013-03-07,18:00:00,3.4930,3.4930,3.4830,3.4880,209
2013-03-07,18:05:00,3.4860,3.4880,3.4860,3.4880,8
2013-03-07,18:10:00,3.4870,3.4870,3.4820,3.4850,75
2013-03-07,18:15:00,3.4840,3.4840,3.4830,3.4840,16
2013-03-07,18:20:00,3.4850,3.4860,3.4840,3.4860,15
2013-03-07,18:25:00,3.4860,3.4860,3.4820,3.4850,13
2013-03-07,18:30:00,3.4870,3.4890,3.4860,3.4870,24
2013-03-07,18:35:00,3.4890,3.4900,3.4860,3.4900,68
2013-03-07,18:40:00,3.4880,3.4890,3.4870,3.4870,14
2013-03-07,18:45:00,3.4870,3.4870,3.4830,3.4860,54
2013-03-07,18:50:00,3.4850,3.4880,3.4850,3.4860,42
2013-03-07,18:55:00,3.4880,3.4880,3.4880,3.4880,6
2013-03-07,19:00:00,3.4860,3.4860,3.4840,3.4850,13
2013-03-07,19:05:00,3.4860,3.4860,3.4770,3.4770,118
2013-03-07,19:10:00,3.4760,3.4790,3.4730,3.4760,142
2013-03-07,19:15:00,3.4770,3.4790,3.4770,3.4790,24
2013-03-07,19:20:00,3.4780,3.4800,3.4730,3.4800,94
2013-03-07,19:25:00,3.4780,3.4790,3.4740,3.4780,132
2013-03-07,19:30:00,3.4780,3.4790,3.4750,3.4780,65
2013-03-07,19:35:00,3.4790,3.4790,3.4760,3.4760,64
2013-03-07,19:40:00,3.4770,3.4770,3.4710,3.4710,75
2013-03-07,19:45:00,3.4730,3.4740,3.4710,3.4740,63
2013-03-07,19:50:00,3.4730,3.4740,3.4660,3.4670,276
2013-03-07,19:55:00,3.4670,3.4680,3.4650,3.4670,31
2013-03-07,20:00:00,3.4670,3.4710,3.4670,3.4710,56
2013-03-07,20:05:00,3.4710,3.4710,3.4650,3.4670,115
2013-03-07,20:10:00,3.4680,3.4710,3.4680,3.4700,47
2013-03-07,20:15:00,3.4690,3.4700,3.4680,3.4690,40
2013-03-07,20:20:00,3.4670,3.4700,3.4660,3.4700,83
2013-03-07,20:25:00,3.4700,3.4700,3.4660,3.4660,98
2013-03-07,20:30:00,3.4680,3.4710,3.4670,3.4670,69
2013-03-07,20:35:00,3.4690,3.4690,3.4660,3.4660,69
2013-03-07,20:40:00,3.4680,3.4700,3.4670,3.4670,145
2013-03-07,20:45:00,3.4670,3.4690,3.4630,3.4660,152
2013-03-07,20:50:00,3.4660,3.4670,3.4640,3.4660,40
2013-03-07,20:55:00,3.4670,3.4680,3.4650,3.4660,76
2013-03-07,21:00:00,3.4660,3.4670,3.4640,3.4660,72
2013-03-07,21:05:00,3.4660,3.4700,3.4660,3.4690,96
2013-03-07,21:10:00,3.4700,3.4750,3.4690,3.4740,194
2013-03-07,21:15:00,3.4730,3.4750,3.4710,3.4740,102
2013-03-07,21:20:00,3.4750,3.4790,3.4750,3.4750,434
2013-03-07,21:25:00,3.4750,3.4810,3.4730,3.4810,316
2013-03-07,21:30:00,3.4800,3.4860,3.4780,3.4840,506
2013-03-07,21:35:00,3.4840,3.4920,3.4840,3.4860,702
2013-03-07,21:40:00,3.4870,3.4930,3.4830,3.4920,585
2013-03-07,21:45:00,3.4920,3.4970,3.4890,3.4920,976
2013-03-07,21:50:00,3.4930,3.4970,3.4880,3.4950,954
2013-03-07,21:55:00,3.4960,3.5040,3.4930,3.5000,1399
2013-03-07,22:00:00,3.5010,3.5040,3.4950,3.5010,1493
2013-03-07,22:05:00,3.5000,3.5100,3.4970,3.5070,2296
2013-03-07,22:10:00,3.5060,3.5080,3.5010,3.5040,614
2013-03-07,22:15:00,3.5040,3.5060,3.5000,3.5010,376
2013-03-07,22:20:00,3.5010,3.5020,3.4960,3.4990,449
2013-03-07,22:25:00,3.4990,3.5020,3.4950,3.4960,1017
2013-03-07,22:30:00,3.4960,3.5070,3.4950,3.5030,1080
2013-03-07,22:35:00,3.5030,3.5070,3.4980,3.5070,563
2013-03-07,22:40:00,3.5080,3.5090,3.5000,3.5020,682
2013-03-07,22:45:00,3.5020,3.5050,3.4960,3.5000,500
2013-03-07,22:50:00,3.5000,3.5000,3.4930,3.4980,552
2013-03-07,22:55:00,3.4980,3.5040,3.4970,3.5030,642
2013-03-07,23:00:00,3.5030,3.5040,3.5000,3.5020,751
2013-03-07,23:05:00,3.5010,3.5080,3.5010,3.5030,931
2013-03-07,23:10:00,3.5040,3.5070,3.5020,3.5060,855
2013-03-07,23:15:00,3.5060,3.5090,3.5050,3.5090,673
2013-03-07,23:20:00,3.5080,3.5300,3.5080,3.5280,4049
2013-03-07,23:25:00,3.5280,3.5600,3.5270,3.5500,7553
2013-03-07,23:30:00,3.5520,3.6030,3.5520,3.6000,20922
2013-03-07,23:35:00,3.6000,3.6010,3.5830,3.5940,5987
2013-03-07,23:40:00,3.5940,3.5990,3.5800,3.5830,5505
2013-03-07,23:45:00,3.5830,3.5890,3.5770,3.5860,2381
2013-03-07,23:50:00,3.5870,3.5920,3.5770,3.5850,3490
2013-03-07,23:55:00,3.5840,3.5870,3.5680,3.5730,3035
2013-03-08,00:00:00,3.5740,3.5830,3.5700,3.5830,2047
2013-03-08,00:05:00,3.5820,3.5840,3.5750,3.5810,1263
2013-03-08,00:10:00,3.5810,3.5830,3.5690,3.5700,2203
2013-03-08,00:15:00,3.5690,3.5710,3.5610,3.5680,2104
2013-03-08,00:20:00,3.5670,3.5820,3.5650,3.5780,2185
2013-03-08,00:25:00,3.5790,3.5790,3.5680,3.5720,1407
2013-03-08,00:30:00,3.5730,3.5770,3.5710,3.5720,1254
2013-03-08,00:35:00,3.5730,3.5770,3.5660,3.5680,1096
2013-03-08,00:40:00,3.5680,3.5740,3.5650,3.5730,950
2013-03-08,00:45:00,3.5740,3.5770,3.5700,3.5730,650
2013-03-08,00:50:00,3.5730,3.5800,3.5700,3.5760,809
2013-03-08,00:55:00,3.5750,3.5880,3.5750,3.5870,1340
2013-03-08,01:00:00,3.5870,3.5870,3.5790,3.5820,723
2013-03-08,01:05:00,3.5820,3.5850,3.5790,3.5830,437
2013-03-08,01:10:00,3.5830,3.5900,3.5830,3.5880,1138
2013-03-08,01:15:00,3.5890,3.5900,3.5810,3.5840,949
2013-03-08,01:20:00,3.5840,3.5890,3.5840,3.5890,306
2013-03-08,01:25:00,3.5890,3.5910,3.5820,3.5870,980
2013-03-08,01:30:00,3.5870,3.5910,3.5870,3.5880,655
2013-03-08,01:35:00,3.5890,3.5910,3.5830,3.5850,944
2013-03-08,01:40:00,3.5850,3.5860,3.5710,3.5720,1788
2013-03-08,01:45:00,3.5730,3.5770,3.5700,3.5760,734
2013-03-08,01:50:00,3.5750,3.5860,3.5750,3.5840,948
2013-03-08,01:55:00,3.5840,3.5850,3.5800,3.5840,511
2013-03-08,02:00:00,3.5830,3.5860,3.5820,3.5860,231
2013-03-08,02:05:00,3.5860,3.5910,3.5840,3.5890,690
2013-03-08,02:10:00,3.5890,3.5910,3.5840,3.5870,786
2013-03-08,02:15:00,3.5880,3.5890,3.5850,3.5870,205
2013-03-08,02:20:00,3.5880,3.5890,3.5830,3.5890,657
2013-03-08,02:25:00,3.5890,3.5900,3.5850,3.5890,517
2013-03-08,02:30:00,3.5890,3.5910,3.5860,3.5910,760
2013-03-08,02:35:00,3.5910,3.5940,3.5870,3.5930,1010
2013-03-08,02:40:00,3.5930,3.5930,3.5860,3.5920,350
2013-03-08,02:45:00,3.5920,3.5920,3.5880,3.5910,489
2013-03-08,02:50:00,3.5910,3.5940,3.5900,3.5920,448
2013-03-08,02:55:00,3.5920,3.5930,3.5860,3.5870,530
2013-03-08,03:00:00,3.5880,3.5890,3.5860,3.5880,402
2013-03-08,03:05:00,3.5890,3.5920,3.5880,3.5920,591
2013-03-08,03:10:00,3.5920,3.5940,3.5760,3.5770,1572
2013-03-08,03:15:00,3.5780,3.5880,3.5740,3.5780,1453
2013-03-08,03:20:00,3.5780,3.5780,3.5640,3.5690,2539
2013-03-08,03:25:00,3.5690,3.5850,3.5680,3.5830,4257
2013-03-08,03:30:00,3.5830,3.5850,3.5810,3.5830,1044
2013-03-08,03:35:00,3.5830,3.5840,3.5810,3.5830,194
2013-03-08,03:40:00,3.5820,3.5830,3.5810,3.5820,121
2013-03-08,03:45:00,3.5810,3.5820,3.5800,3.5810,164
2013-03-08,03:50:00,3.5800,3.5820,3.5800,3.5820,106
2013-03-08,03:55:00,3.5810,3.5840,3.5810,3.5820,128
2013-03-08,04:00:00,3.5810,3.5830,3.5810,3.5830,94
2013-03-08,04:05:00,3.5830,3.5830,3.5810,3.5820,73
2013-03-08,04:10:00,3.5810,3.5840,3.5810,3.5840,135
2013-03-08,04:15:00,3.5830,3.5870,3.5820,3.5860,239
2013-03-08,04:20:00,3.5850,3.5860,3.5840,3.5850,42
2013-03-08,04:25:00,3.5840,3.5860,3.5840,3.5850,138
2013-03-08,04:30:00,3.5850,3.5850,3.5830,3.5840,92
2013-03-08,04:35:00,3.5830,3.5850,3.5820,3.5820,55
2013-03-08,04:40:00,3.5820,3.5830,3.5820,3.5820,149
2013-03-08,04:45:00,3.5820,3.5830,3.5820,3.5820,161
2013-03-08,04:50:00,3.5820,3.5830,3.5800,3.5800,196
2013-03-08,04:55:00,3.5800,3.5810,3.5780,3.5780,229
2013-03-08,05:00:00,3.5790,3.5800,3.5760,3.5760,220
2013-03-08,05:05:00,3.5760,3.5820,3.5750,3.5820,65
2013-03-08,05:10:00,3.5830,3.5830,3.5780,3.5780,39
2013-03-08,05:15:00,3.5790,3.5860,3.5790,3.5860,59
2013-03-08,05:20:00,3.5850,3.5860,3.5840,3.5850,53
2013-03-08,05:25:00,3.5860,3.5880,3.5850,3.5880,24
2013-03-08,05:30:00,3.5860,3.5890,3.5820,3.5820,69
2013-03-08,05:35:00,3.5880,3.5890,3.5860,3.5870,54
2013-03-08,05:40:00,3.5870,3.5890,3.5870,3.5890,7
2013-03-08,05:45:00,3.5880,3.5880,3.5860,3.5860,12
2013-03-08,05:50:00,3.5850,3.5850,3.5820,3.5820,74
2013-03-08,05:55:00,3.5820,3.5830,3.5810,3.5830,68
2013-03-08,06:00:00,3.5820,3.5830,3.5810,3.5810,21
2013-03-08,06:05:00,3.5800,3.5810,3.5770,3.5810,132
2013-03-08,06:10:00,3.5800,3.5810,3.5770,3.5780,66
2013-03-08,07:00:00,3.5850,3.5900,3.5830,3.5900,98
2013-03-08,07:05:00,3.5880,3.5880,3.5820,3.5830,35
2013-03-08,07:10:00,3.5840,3.5840,3.5830,3.5830,4
2013-03-08,07:15:00,3.5840,3.5840,3.5840,3.5840,3
2013-03-08,07:20:00,3.5840,3.5840,3.5830,3.5830,6
2013-03-08,07:35:00,3.5840,3.5840,3.5840,3.5840,2
2013-03-08,07:40:00,3.5840,3.5860,3.5840,3.5860,7
2013-03-08,07:45:00,3.5850,3.5850,3.5850,3.5850,3
2013-03-08,08:00:00,3.5850,3.5850,3.5850,3.5850,1
2013-03-08,08:15:00,3.5850,3.5870,3.5850,3.5870,3
2013-03-08,08:20:00,3.5870,3.5870,3.5850,3.5850,3
2013-03-08,08:25:00,3.5880,3.5880,3.5880,3.5880,1
2013-03-08,08:30:00,3.5850,3.5870,3.5840,3.5870,3
2013-03-08,08:35:00,3.5860,3.5860,3.5860,3.5860,1
2013-03-08,08:40:00,3.5880,3.5880,3.5880,3.5880,1
2013-03-08,08:45:00,3.5860,3.5860,3.5840,3.5860,6
2013-03-08,08:50:00,3.5840,3.5860,3.5810,3.5860,37
2013-03-08,08:55:00,3.5840,3.5840,3.5840,3.5840,2
2013-03-08,09:05:00,3.5840,3.5850,3.5840,3.5850,2
2013-03-08,09:20:00,3.5840,3.5860,3.5840,3.5860,2
2013-03-08,09:25:00,3.5860,3.5860,3.5850,3.5850,4
2013-03-08,09:30:00,3.5850,3.5860,3.5850,3.5850,9
2013-03-08,09:35:00,3.5850,3.5860,3.5850,3.5850,4
2013-03-08,09:40:00,3.5830,3.5830,3.5820,3.5820,2
2013-03-08,09:45:00,3.5820,3.5820,3.5820,3.5820,3
2013-03-08,09:50:00,3.5820,3.5840,3.5790,3.5830,30
2013-03-08,09:55:00,3.5800,3.5830,3.5800,3.5820,23
2013-03-08,10:00:00,3.5810,3.5810,3.5810,3.5810,2
2013-03-08,10:05:00,3.5850,3.5850,3.5850,3.5850,9
2013-03-08,10:10:00,3.5850,3.5850,3.5750,3.5820,58
2013-03-08,10:20:00,3.5820,3.5820,3.5760,3.5760,29
2013-03-08,10:25:00,3.5770,3.5810,3.5770,3.5800,31
2013-03-08,10:30:00,3.5800,3.5830,3.5790,3.5820,13
2013-03-08,10:35:00,3.5830,3.5830,3.5830,3.5830,2
2013-03-08,10:40:00,3.5810,3.5840,3.5810,3.5840,3
2013-03-08,10:45:00,3.5820,3.5850,3.5820,3.5840,13
2013-03-08,10:50:00,3.5820,3.5840,3.5800,3.5820,13
2013-03-08,11:00:00,3.5800,3.5830,3.5800,3.5830,3
2013-03-08,11:05:00,3.5850,3.5850,3.5840,3.5840,3
2013-03-08,11:10:00,3.5830,3.5850,3.5820,3.5830,8
2013-03-08,11:15:00,3.5810,3.5840,3.5810,3.5810,12
2013-03-08,11:20:00,3.5800,3.5820,3.5790,3.5790,54
2013-03-08,11:25:00,3.5780,3.5780,3.5780,3.5780,3
2013-03-08,11:30:00,3.5780,3.5780,3.5780,3.5780,3
2013-03-08,11:40:00,3.5800,3.5810,3.5800,3.5810,8
2013-03-08,11:45:00,3.5810,3.5820,3.5810,3.5820,11
2013-03-08,11:55:00,3.5830,3.5830,3.5830,3.5830,2
2013-03-08,12:00:00,3.5850,3.5860,3.5850,3.5860,9
2013-03-08,12:05:00,3.5860,3.5860,3.5860,3.5860,7
2013-03-08,12:10:00,3.5860,3.5860,3.5840,3.5850,12
2013-03-08,12:15:00,3.5860,3.5860,3.5860,3.5860,13
2013-03-08,12:30:00,3.5850,3.5860,3.5840,3.5850,46
2013-03-08,12:35:00,3.5840,3.5850,3.5840,3.5850,20
2013-03-08,12:40:00,3.5850,3.5860,3.5840,3.5840,24
2013-03-08,12:45:00,3.5840,3.5850,3.5840,3.5840,117
2013-03-08,12:50:00,3.5850,3.5850,3.5840,3.5850,19
2013-03-08,12:55:00,3.5840,3.5840,3.5840,3.5840,1
2013-03-08,13:00:00,3.5850,3.5850,3.5810,3.5850,36
2013-03-08,13:05:00,3.5840,3.5840,3.5830,3.5830,8
2013-03-08,13:10:00,3.5830,3.5830,3.5820,3.5830,10
2013-03-08,13:15:00,3.5840,3.5840,3.5840,3.5840,8
2013-03-08,13:20:00,3.5830,3.5830,3.5820,3.5830,13
2013-03-08,13:25:00,3.5830,3.5850,3.5830,3.5850,19
2013-03-08,13:30:00,3.5840,3.5850,3.5820,3.5850,22
2013-03-08,13:35:00,3.5860,3.5890,3.5850,3.5890,95
2013-03-08,13:40:00,3.5880,3.5880,3.5850,3.5880,8
2013-03-08,13:45:00,3.5860,3.5870,3.5860,3.5870,7
2013-03-08,13:50:00,3.5870,3.5900,3.5860,3.5890,71
2013-03-08,13:55:00,3.5890,3.5910,3.5890,3.5910,4
2013-03-08,14:00:00,3.5900,3.5910,3.5870,3.5910,23
2013-03-08,14:05:00,3.5920,3.5930,3.5900,3.5930,25
2013-03-08,14:10:00,3.5930,3.5950,3.5930,3.5950,29
2013-03-08,14:15:00,3.5940,3.5940,3.5940,3.5940,2
2013-03-08,14:20:00,3.5940,3.5950,3.5930,3.5950,7
2013-03-08,14:30:00,3.5920,3.5950,3.5920,3.5950,7
2013-03-08,14:35:00,3.5950,3.5950,3.5900,3.5920,5
2013-03-08,14:40:00,3.5910,3.5930,3.5910,3.5930,9
2013-03-08,14:50:00,3.5930,3.5930,3.5920,3.5930,7
2013-03-08,14:55:00,3.5920,3.5930,3.5920,3.5930,2
2013-03-08,15:00:00,3.5920,3.5930,3.5910,3.5930,25
2013-03-08,15:05:00,3.5940,3.5950,3.5920,3.5950,7
2013-03-08,15:10:00,3.5950,3.5960,3.5920,3.5950,9
2013-03-08,15:15:00,3.5950,3.5960,3.5950,3.5960,5
2013-03-08,15:20:00,3.5940,3.5940,3.5930,3.5940,16
2013-03-08,15:25:00,3.5940,3.5950,3.5930,3.5950,30
2013-03-08,15:30:00,3.5940,3.5960,3.5930,3.5950,48
2013-03-08,15:35:00,3.5960,3.5960,3.5950,3.5950,16
2013-03-08,15:40:00,3.5930,3.5950,3.5930,3.5950,6
2013-03-08,15:45:00,3.5960,3.5960,3.5960,3.5960,12
2013-03-08,15:55:00,3.5950,3.5960,3.5950,3.5960,5
2013-03-08,16:00:00,3.5940,3.5960,3.5940,3.5960,8
2013-03-08,16:05:00,3.5970,3.5970,3.5970,3.5970,14
2013-03-08,16:10:00,3.5960,3.5970,3.5950,3.5960,5
2013-03-08,16:15:00,3.5960,3.5980,3.5960,3.5970,16
2013-03-08,16:20:00,3.5970,3.5990,3.5970,3.5980,14
2013-03-08,16:25:00,3.5970,3.5990,3.5970,3.5970,17
2013-03-08,16:30:00,3.5960,3.5990,3.5950,3.5950,15
2013-03-08,16:35:00,3.5970,3.5980,3.5960,3.5980,9
2013-03-08,16:40:00,3.5960,3.5970,3.5950,3.5960,10
2013-03-08,16:45:00,3.5960,3.5970,3.5960,3.5970,8
2013-03-08,16:50:00,3.5970,3.5980,3.5970,3.5980,9
2013-03-08,16:55:00,3.5980,3.5980,3.5970,3.5970,9
2013-03-08,17:00:00,3.5970,3.5980,3.5970,3.5970,6
2013-03-08,17:05:00,3.5970,3.5980,3.5970,3.5980,9
2013-03-08,17:10:00,3.5980,3.5980,3.5980,3.5980,2
2013-03-08,17:15:00,3.5970,3.5980,3.5970,3.5980,4
2013-03-08,17:20:00,3.5970,3.5970,3.5970,3.5970,1
2013-03-08,17:25:00,3.5970,3.5970,3.5960,3.5960,17
2013-03-08,17:30:00,3.5970,3.5970,3.5960,3.5960,12
2013-03-08,17:35:00,3.5960,3.5960,3.5960,3.5960,6
2013-03-08,17:40:00,3.5950,3.5960,3.5900,3.5900,59
2013-03-08,17:45:00,3.5910,3.5940,3.5910,3.5920,57
2013-03-08,17:50:00,3.5910,3.5950,3.5910,3.5930,48
2013-03-08,17:55:00,3.5920,3.5930,3.5920,3.5930,23
2013-03-08,18:00:00,3.5920,3.5930,3.5900,3.5920,80
2013-03-08,18:05:00,3.5920,3.5930,3.5860,3.5880,84
2013-03-08,18:10:00,3.5870,3.5880,3.5820,3.5820,140
2013-03-08,18:15:00,3.5820,3.5850,3.5810,3.5840,35
2013-03-08,18:20:00,3.5830,3.5840,3.5810,3.5840,25
2013-03-08,18:25:00,3.5850,3.5850,3.5850,3.5850,2
2013-03-08,18:30:00,3.5870,3.5890,3.5870,3.5890,6
2013-03-08,18:35:00,3.5850,3.5850,3.5810,3.5840,131
2013-03-08,18:40:00,3.5850,3.5860,3.5810,3.5810,75
2013-03-08,18:45:00,3.5810,3.5840,3.5810,3.5840,25
2013-03-08,18:50:00,3.5840,3.5900,3.5820,3.5900,46
2013-03-08,18:55:00,3.5900,3.5930,3.5890,3.5910,64
2013-03-08,19:00:00,3.5900,3.5900,3.5900,3.5900,6
2013-03-08,19:05:00,3.5890,3.5900,3.5890,3.5890,37
2013-03-08,19:10:00,3.5890,3.5910,3.5890,3.5910,41
2013-03-08,19:15:00,3.5900,3.5910,3.5890,3.5910,30
2013-03-08,19:20:00,3.5910,3.5910,3.5890,3.5890,35
2013-03-08,19:25:00,3.5890,3.5900,3.5890,3.5890,29
2013-03-08,19:30:00,3.5890,3.5900,3.5840,3.5840,141
2013-03-08,19:35:00,3.5840,3.5870,3.5840,3.5860,39
2013-03-08,19:40:00,3.5840,3.5850,3.5840,3.5840,21
2013-03-08,19:45:00,3.5850,3.5850,3.5840,3.5840,38
2013-03-08,19:50:00,3.5840,3.5850,3.5840,3.5840,22
2013-03-08,19:55:00,3.5840,3.5850,3.5840,3.5850,13
2013-03-08,20:00:00,3.5840,3.5860,3.5840,3.5840,24
2013-03-08,20:05:00,3.5850,3.5870,3.5840,3.5870,32
2013-03-08,20:10:00,3.5870,3.5930,3.5850,3.5930,43
2013-03-08,20:15:00,3.5920,3.5930,3.5900,3.5900,36
2013-03-08,20:20:00,3.5900,3.5930,3.5900,3.5910,15
2013-03-08,20:25:00,3.5910,3.5940,3.5910,3.5920,47
2013-03-08,20:30:00,3.5910,3.5920,3.5910,3.5920,29
2013-03-08,20:35:00,3.5920,3.5920,3.5830,3.5840,173
2013-03-08,20:40:00,3.5840,3.5890,3.5790,3.5790,157
2013-03-08,20:45:00,3.5790,3.5880,3.5790,3.5840,215
2013-03-08,20:50:00,3.5830,3.5840,3.5790,3.5790,176
2013-03-08,20:55:00,3.5790,3.5790,3.5730,3.5730,350
2013-03-08,21:00:00,3.5730,3.5820,3.5730,3.5790,579
2013-03-08,21:05:00,3.5790,3.5840,3.5780,3.5800,232
2013-03-08,21:10:00,3.5800,3.5850,3.5790,3.5830,206
2013-03-08,21:15:00,3.5820,3.5850,3.5780,3.5840,518
2013-03-08,21:20:00,3.5850,3.5850,3.5780,3.5800,294
2013-03-08,21:25:00,3.5790,3.5830,3.5790,3.5810,281
2013-03-08,21:30:00,3.5820,3.5870,3.5760,3.5810,869
2013-03-08,21:35:00,3.5820,3.5820,3.5690,3.5710,1186
2013-03-08,21:40:00,3.5700,3.5720,3.5670,3.5700,597
2013-03-08,21:45:00,3.5700,3.5750,3.5670,3.5750,536
2013-03-08,21:50:00,3.5740,3.5790,3.5720,3.5720,483
2013-03-08,21:55:00,3.5730,3.5780,3.5680,3.5690,874
2013-03-08,22:00:00,3.5690,3.5790,3.5650,3.5780,1610
2013-03-08,22:05:00,3.5780,3.5850,3.5730,3.5760,1068
2013-03-08,22:10:00,3.5760,3.5800,3.5720,3.5760,686
2013-03-08,22:15:00,3.5750,3.5750,3.5690,3.5750,469
2013-03-08,22:20:00,3.5740,3.5780,3.5700,3.5770,320
2013-03-08,22:25:00,3.5760,3.5840,3.5730,3.5800,834
2013-03-08,22:30:00,3.5810,3.5870,3.5780,3.5860,466
2013-03-08,22:35:00,3.5860,3.5970,3.5840,3.5950,1712
2013-03-08,22:40:00,3.5950,3.5990,3.5940,3.5960,1008
2013-03-08,22:45:00,3.5960,3.6170,3.5960,3.6120,4850
2013-03-08,22:50:00,3.6120,3.6170,3.6060,3.6060,2541
2013-03-08,22:55:00,3.6060,3.6080,3.6010,3.6040,1271
2013-03-08,23:00:00,3.6050,3.6140,3.6040,3.6050,1294
2013-03-08,23:05:00,3.6060,3.6080,3.6000,3.6000,895
2013-03-08,23:10:00,3.6000,3.6050,3.5990,3.6040,648
2013-03-08,23:15:00,3.6040,3.6090,3.6020,3.6070,707
2013-03-08,23:20:00,3.6080,3.6090,3.5990,3.6060,689
2013-03-08,23:25:00,3.6060,3.6100,3.6030,3.6080,1597
2013-03-08,23:30:00,3.6070,3.6120,3.6030,3.6110,1104
2013-03-08,23:35:00,3.6110,3.6160,3.6070,3.6150,1033
2013-03-08,23:40:00,3.6150,3.6220,3.6140,3.6170,2238
2013-03-08,23:45:00,3.6180,3.6260,3.6150,3.6220,1901
2013-03-08,23:50:00,3.6220,3.6220,3.6110,3.6180,1185
2013-03-08,23:55:00,3.6180,3.6180,3.6120,3.6120,1034
2013-03-09,00:00:00,3.6120,3.6190,3.6110,3.6180,726
2013-03-09,00:05:00,3.6170,3.6220,3.6140,3.6140,884
2013-03-09,00:10:00,3.6140,3.6140,3.6050,3.6070,1684
2013-03-09,00:15:00,3.6080,3.6130,3.6060,3.6080,547
2013-03-09,00:20:00,3.6080,3.6180,3.6080,3.6170,694
2013-03-09,00:25:00,3.6160,3.6200,3.6140,3.6190,736
2013-03-09,00:30:00,3.6190,3.6250,3.6170,3.6210,1130
2013-03-09,00:35:00,3.6210,3.6220,3.6130,3.6140,869
2013-03-09,00:40:00,3.6130,3.6180,3.6080,3.6180,710
2013-03-09,00:45:00,3.6180,3.6220,3.6160,3.6220,472
2013-03-09,00:50:00,3.6220,3.6220,3.6170,3.6200,394
2013-03-09,00:55:00,3.6200,3.6200,3.6150,3.6170,838
2013-03-09,01:00:00,3.6180,3.6190,3.6120,3.6160,668
2013-03-09,01:05:00,3.6160,3.6200,3.6160,3.6200,271
2013-03-09,01:10:00,3.6180,3.6200,3.6150,3.6150,455
2013-03-09,01:15:00,3.6160,3.6180,3.6150,3.6170,163
2013-03-09,01:20:00,3.6170,3.6190,3.6150,3.6180,280
2013-03-09,01:25:00,3.6170,3.6180,3.6130,3.6140,374
2013-03-09,01:30:00,3.6140,3.6160,3.6130,3.6140,397
2013-03-09,01:35:00,3.6140,3.6160,3.6140,3.6140,204
2013-03-09,01:40:00,3.6130,3.6160,3.6120,3.6150,248
2013-03-09,01:45:00,3.6160,3.6230,3.6140,3.6170,706
2013-03-09,01:50:00,3.6170,3.6190,3.6160,3.6190,211
2013-03-09,01:55:00,3.6190,3.6230,3.6160,3.6220,642
2013-03-09,02:00:00,3.6220,3.6260,3.6200,3.6250,671
2013-03-09,02:05:00,3.6250,3.6300,3.6210,3.6230,1858
2013-03-09,02:10:00,3.6240,3.6290,3.6240,3.6270,316
2013-03-09,02:15:00,3.6260,3.6280,3.6250,3.6280,319
2013-03-09,02:20:00,3.6280,3.6290,3.6260,3.6280,347
2013-03-09,02:25:00,3.6280,3.6290,3.6250,3.6290,456
2013-03-09,02:30:00,3.6280,3.6350,3.6280,3.6320,1539
2013-03-09,02:35:00,3.6320,3.6330,3.6280,3.6310,670
2013-03-09,02:40:00,3.6310,3.6330,3.6290,3.6300,223
2013-03-09,02:45:00,3.6310,3.6320,3.6260,3.6280,414
2013-03-09,02:50:00,3.6280,3.6320,3.6270,3.6300,334
2013-03-09,02:55:00,3.6300,3.6310,3.6280,3.6310,342
2013-03-09,03:00:00,3.6300,3.6310,3.6290,3.6300,272
2013-03-09,03:05:00,3.6290,3.6310,3.6280,3.6300,524
2013-03-09,03:10:00,3.6300,3.6330,3.6270,3.6280,668
2013-03-09,03:15:00,3.6270,3.6310,3.6230,3.6260,1106
2013-03-09,03:20:00,3.6250,3.6290,3.6230,3.6270,1077
2013-03-09,03:25:00,3.6270,3.6320,3.6260,3.6290,4146
2013-03-09,03:30:00,3.6290,3.6310,3.6270,3.6290,1275
2013-03-09,03:35:00,3.6280,3.6310,3.6270,3.6310,334
2013-03-09,03:40:00,3.6310,3.6310,3.6280,3.6290,357
2013-03-09,03:45:00,3.6300,3.6300,3.6280,3.6290,104
2013-03-09,03:50:00,3.6290,3.6300,3.6280,3.6290,52
2013-03-09,03:55:00,3.6280,3.6290,3.6250,3.6260,243
2013-03-09,04:00:00,3.6250,3.6270,3.6250,3.6270,126
2013-03-09,04:05:00,3.6270,3.6280,3.6260,3.6260,33
2013-03-09,04:10:00,3.6260,3.6280,3.6250,3.6280,102
2013-03-09,04:15:00,3.6280,3.6290,3.6280,3.6280,41
2013-03-09,04:20:00,3.6290,3.6310,3.6280,3.6280,181
2013-03-09,04:25:00,3.6280,3.6290,3.6270,3.6290,42
2013-03-09,04:30:00,3.6290,3.6310,3.6290,3.6290,122
2013-03-09,04:35:00,3.6290,3.6310,3.6290,3.6300,39
2013-03-09,04:40:00,3.6300,3.6340,3.6300,3.6330,328
2013-03-09,04:45:00,3.6340,3.6340,3.6310,3.6330,85
2013-03-09,04:50:00,3.6320,3.6330,3.6300,3.6320,183
2013-03-09,04:55:00,3.6330,3.6330,3.6310,3.6320,61
2013-03-09,05:00:00,3.6310,3.6320,3.6300,3.6310,36
2013-03-09,05:05:00,3.6320,3.6330,3.6310,3.6330,55
2013-03-09,05:10:00,3.6330,3.6330,3.6320,3.6330,43
2013-03-09,05:15:00,3.6320,3.6350,3.6320,3.6330,123
2013-03-09,05:20:00,3.6340,3.6340,3.6330,3.6330,23
2013-03-09,05:25:00,3.6330,3.6330,3.6310,3.6310,28
2013-03-09,05:30:00,3.6320,3.6320,3.6300,3.6300,21
2013-03-09,05:35:00,3.6300,3.6300,3.6230,3.6230,142
2013-03-09,05:40:00,3.6250,3.6270,3.6240,3.6250,19
2013-03-09,05:45:00,3.6260,3.6270,3.6240,3.6260,11
2013-03-09,05:50:00,3.6260,3.6260,3.6250,3.6250,13
2013-03-09,05:55:00,3.6250,3.6270,3.6250,3.6250,15
2013-03-09,06:00:00,3.6250,3.6260,3.6240,3.6250,16
2013-03-09,06:05:00,3.6260,3.6270,3.6250,3.6250,7
2013-03-09,06:10:00,3.6250,3.6260,3.6240,3.6240,42
2013-03-11,02:00:00,3.6290,3.6290,3.6290,3.6290,1
2013-03-11,06:00:00,3.6360,3.6400,3.6310,3.6360,412
2013-03-11,06:05:00,3.6340,3.6350,3.6270,3.6290,240
2013-03-11,06:10:00,3.6290,3.6360,3.6280,3.6320,152
2013-03-11,06:15:00,3.6360,3.6360,3.6350,3.6360,8
2013-03-11,06:20:00,3.6360,3.6360,3.6350,3.6350,12
2013-03-11,06:25:00,3.6350,3.6350,3.6280,3.6300,111
2013-03-11,06:30:00,3.6300,3.6320,3.6280,3.6320,24
2013-03-11,06:35:00,3.6310,3.6310,3.6290,3.6300,58
2013-03-11,06:40:00,3.6300,3.6320,3.6300,3.6320,33
2013-03-11,06:45:00,3.6320,3.6320,3.6300,3.6320,41
2013-03-11,06:50:00,3.6320,3.6340,3.6310,3.6340,29
2013-03-11,06:55:00,3.6340,3.6340,3.6310,3.6310,8
2013-03-11,07:00:00,3.6320,3.6340,3.6280,3.6330,21
2013-03-11,07:05:00,3.6340,3.6340,3.6330,3.6340,8
2013-03-11,07:10:00,3.6320,3.6330,3.6320,3.6330,2
2013-03-11,07:20:00,3.6330,3.6330,3.6330,3.6330,8
2013-03-11,07:25:00,3.6340,3.6340,3.6340,3.6340,6
2013-03-11,07:30:00,3.6340,3.6350,3.6330,3.6340,18
2013-03-11,07:35:00,3.6330,3.6330,3.6310,3.6310,6
2013-03-11,07:40:00,3.6330,3.6330,3.6310,3.6330,9
2013-03-11,07:45:00,3.6340,3.6340,3.6330,3.6330,6
2013-03-11,07:55:00,3.6330,3.6330,3.6320,3.6330,14
2013-03-11,08:00:00,3.6340,3.6340,3.6330,3.6330,7
2013-03-11,08:05:00,3.6330,3.6340,3.6320,3.6340,14
2013-03-11,08:10:00,3.6330,3.6340,3.6290,3.6340,55
2013-03-11,08:15:00,3.6320,3.6320,3.6250,3.6270,247
2013-03-11,08:20:00,3.6280,3.6280,3.6250,3.6270,34
2013-03-11,08:25:00,3.6250,3.6250,3.6250,3.6250,16
2013-03-11,08:30:00,3.6260,3.6260,3.6260,3.6260,15
2013-03-11,08:45:00,3.6280,3.6280,3.6280,3.6280,7
2013-03-11,08:50:00,3.6270,3.6270,3.6270,3.6270,2
2013-03-11,08:55:00,3.6290,3.6290,3.6280,3.6290,18
2013-03-11,09:00:00,3.6260,3.6260,3.6260,3.6260,1
2013-03-11,09:05:00,3.6260,3.6260,3.6230,3.6230,28
2013-03-11,09:10:00,3.6250,3.6250,3.6240,3.6240,11
2013-03-11,09:25:00,3.6240,3.6240,3.6240,3.6240,2
2013-03-11,09:30:00,3.6240,3.6240,3.6240,3.6240,13
2013-03-11,09:35:00,3.6250,3.6250,3.6250,3.6250,1
2013-03-11,09:40:00,3.6250,3.6250,3.6250,3.6250,5
2013-03-11,09:45:00,3.6240,3.6240,3.6240,3.6240,27
2013-03-11,09:50:00,3.6260,3.6260,3.6260,3.6260,1
2013-03-11,10:00:00,3.6270,3.6270,3.6250,3.6250,3
2013-03-11,10:10:00,3.6260,3.6260,3.6260,3.6260,1
2013-03-11,10:15:00,3.6280,3.6280,3.6280,3.6280,3
2013-03-11,10:20:00,3.6260,3.6260,3.6260,3.6260,1
2013-03-11,10:35:00,3.6280,3.6280,3.6280,3.6280,4
2013-03-11,10:40:00,3.6270,3.6270,3.6270,3.6270,3
2013-03-11,10:45:00,3.6270,3.6270,3.6260,3.6260,7
2013-03-11,10:50:00,3.6250,3.6250,3.6250,3.6250,1
2013-03-11,10:55:00,3.6260,3.6260,3.6260,3.6260,2
2013-03-11,11:00:00,3.6220,3.6230,3.6200,3.6200,33
2013-03-11,11:05:00,3.6240,3.6250,3.6240,3.6250,5
2013-03-11,11:10:00,3.6240,3.6250,3.6200,3.6250,18
2013-03-11,11:15:00,3.6240,3.6270,3.6240,3.6250,15
2013-03-11,11:25:00,3.6270,3.6270,3.6260,3.6270,4
2013-03-11,11:30:00,3.6260,3.6270,3.6260,3.6270,14
2013-03-11,11:35:00,3.6270,3.6280,3.6270,3.6280,13
2013-03-11,11:40:00,3.6280,3.6300,3.6280,3.6300,22
2013-03-11,11:50:00,3.6300,3.6330,3.6300,3.6330,20
2013-03-11,11:55:00,3.6330,3.6330,3.6330,3.6330,5
2013-03-11,12:00:00,3.6340,3.6390,3.6330,3.6390,68
2013-03-11,12:05:00,3.6380,3.6450,3.6380,3.6430,190
2013-03-11,12:10:00,3.6420,3.6420,3.6420,3.6420,9
2013-03-11,12:15:00,3.6420,3.6420,3.6410,3.6420,8
2013-03-11,12:20:00,3.6420,3.6440,3.6410,3.6440,6
2013-03-11,12:25:00,3.6410,3.6410,3.6370,3.6370,21
2013-03-11,12:30:00,3.6360,3.6370,3.6310,3.6340,52
2013-03-11,12:35:00,3.6350,3.6350,3.6310,3.6320,39
2013-03-11,12:40:00,3.6310,3.6330,3.6300,3.6320,19
2013-03-11,12:45:00,3.6310,3.6310,3.6280,3.6310,26
2013-03-11,12:50:00,3.6290,3.6310,3.6280,3.6290,34
2013-03-11,12:55:00,3.6290,3.6310,3.6290,3.6310,19
2013-03-11,13:00:00,3.6290,3.6310,3.6280,3.6280,30
2013-03-11,13:05:00,3.6290,3.6300,3.6290,3.6300,4
2013-03-11,13:15:00,3.6280,3.6290,3.6280,3.6290,4
2013-03-11,13:20:00,3.6280,3.6280,3.6240,3.6240,23
2013-03-11,13:25:00,3.6260,3.6260,3.6260,3.6260,1
2013-03-11,13:30:00,3.6270,3.6290,3.6270,3.6290,11
2013-03-11,13:35:00,3.6280,3.6280,3.6270,3.6280,7
2013-03-11,13:40:00,3.6260,3.6270,3.6250,3.6260,5
2013-03-11,13:45:00,3.6270,3.6270,3.6250,3.6260,24
2013-03-11,13:50:00,3.6260,3.6270,3.6260,3.6260,5
2013-03-11,13:55:00,3.6260,3.6260,3.6250,3.6260,22
2013-03-11,14:00:00,3.6270,3.6280,3.6250,3.6280,12
2013-03-11,14:05:00,3.6280,3.6320,3.6260,3.6320,31
2013-03-11,14:10:00,3.6320,3.6330,3.6310,3.6310,15
2013-03-11,14:20:00,3.6320,3.6320,3.6320,3.6320,1
2013-03-11,14:25:00,3.6340,3.6340,3.6340,3.6340,1
2013-03-11,14:30:00,3.6350,3.6360,3.6350,3.6360,13
2013-03-11,14:35:00,3.6360,3.6380,3.6360,3.6370,21
2013-03-11,14:40:00,3.6370,3.6380,3.6370,3.6380,5
2013-03-11,14:45:00,3.6380,3.6380,3.6380,3.6380,1
2013-03-11,14:50:00,3.6370,3.6370,3.6360,3.6360,4
2013-03-11,14:55:00,3.6370,3.6370,3.6370,3.6370,1
2013-03-11,15:00:00,3.6370,3.6370,3.6340,3.6340,8
2013-03-11,15:05:00,3.6340,3.6340,3.6320,3.6340,18
2013-03-11,15:10:00,3.6320,3.6340,3.6320,3.6340,5
2013-03-11,15:15:00,3.6340,3.6340,3.6340,3.6340,3
2013-03-11,15:20:00,3.6340,3.6340,3.6320,3.6330,5
2013-03-11,15:25:00,3.6340,3.6340,3.6340,3.6340,1
2013-03-11,15:30:00,3.6340,3.6340,3.6330,3.6330,7
2013-03-11,15:35:00,3.6340,3.6340,3.6340,3.6340,6
2013-03-11,15:40:00,3.6340,3.6360,3.6320,3.6320,33
2013-03-11,15:45:00,3.6330,3.6330,3.6320,3.6320,3
2013-03-11,15:50:00,3.6300,3.6330,3.6300,3.6300,12
2013-03-11,15:55:00,3.6320,3.6340,3.6320,3.6340,28
2013-03-11,16:00:00,3.6330,3.6340,3.6290,3.6290,12
2013-03-11,16:05:00,3.6320,3.6350,3.6320,3.6340,15
2013-03-11,16:10:00,3.6310,3.6320,3.6280,3.6290,32
2013-03-11,16:15:00,3.6280,3.6290,3.6270,3.6280,22
2013-03-11,16:20:00,3.6290,3.6330,3.6270,3.6270,48
2013-03-11,16:25:00,3.6260,3.6280,3.6260,3.6280,4
2013-03-11,16:30:00,3.6300,3.6360,3.6290,3.6350,38
2013-03-11,16:35:00,3.6350,3.6370,3.6350,3.6360,9
2013-03-11,16:40:00,3.6350,3.6350,3.6350,3.6350,7
2013-03-11,16:45:00,3.6370,3.6380,3.6370,3.6370,11
2013-03-11,16:50:00,3.6370,3.6380,3.6360,3.6360,16
2013-03-11,16:55:00,3.6340,3.6360,3.6340,3.6360,8
2013-03-11,17:00:00,3.6360,3.6360,3.6340,3.6340,11
2013-03-11,17:05:00,3.6350,3.6350,3.6350,3.6350,1
2013-03-11,17:10:00,3.6340,3.6360,3.6340,3.6360,6
2013-03-11,17:15:00,3.6370,3.6380,3.6370,3.6380,13
2013-03-11,17:20:00,3.6350,3.6390,3.6350,3.6390,34
2013-03-11,17:25:00,3.6390,3.6440,3.6390,3.6390,141
2013-03-11,17:30:00,3.6390,3.6390,3.6340,3.6340,26
2013-03-11,17:35:00,3.6340,3.6350,3.6340,3.6340,5
2013-03-11,17:40:00,3.6340,3.6400,3.6330,3.6400,29
2013-03-11,17:45:00,3.6410,3.6410,3.6370,3.6370,12
2013-03-11,17:50:00,3.6380,3.6380,3.6350,3.6350,14
2013-03-11,17:55:00,3.6360,3.6380,3.6330,3.6370,88
2013-03-11,18:00:00,3.6380,3.6390,3.6350,3.6370,56
2013-03-11,18:05:00,3.6370,3.6390,3.6350,3.6350,75
2013-03-11,18:10:00,3.6350,3.6370,3.6330,3.6330,68
2013-03-11,18:15:00,3.6360,3.6370,3.6340,3.6350,58
2013-03-11,18:20:00,3.6360,3.6370,3.6340,3.6340,74
2013-03-11,18:25:00,3.6360,3.6360,3.6340,3.6350,17
2013-03-11,18:30:00,3.6350,3.6360,3.6320,3.6320,20
2013-03-11,18:35:00,3.6340,3.6340,3.6290,3.6340,43
2013-03-11,18:40:00,3.6340,3.6370,3.6320,3.6370,42
2013-03-11,18:45:00,3.6380,3.6380,3.6350,3.6370,21
2013-03-11,18:50:00,3.6360,3.6360,3.6340,3.6350,16
2013-03-11,18:55:00,3.6340,3.6340,3.6290,3.6290,71
2013-03-11,19:00:00,3.6290,3.6310,3.6280,3.6300,41
2013-03-11,19:05:00,3.6310,3.6350,3.6300,3.6310,76
2013-03-11,19:10:00,3.6290,3.6310,3.6270,3.6290,64
2013-03-11,19:15:00,3.6290,3.6310,3.6220,3.6230,117
2013-03-11,19:20:00,3.6240,3.6250,3.6230,3.6250,17
2013-03-11,19:25:00,3.6260,3.6340,3.6260,3.6340,161
2013-03-11,19:30:00,3.6340,3.6340,3.6230,3.6250,80
2013-03-11,19:35:00,3.6240,3.6250,3.6230,3.6250,31
2013-03-11,19:40:00,3.6240,3.6290,3.6240,3.6280,27
2013-03-11,19:45:00,3.6290,3.6300,3.6230,3.6250,157
2013-03-11,19:50:00,3.6260,3.6270,3.6230,3.6240,20
2013-03-11,19:55:00,3.6230,3.6270,3.6200,3.6200,213
2013-03-11,20:00:00,3.6200,3.6230,3.6130,3.6160,373
2013-03-11,20:05:00,3.6160,3.6160,3.6020,3.6080,838
2013-03-11,20:10:00,3.6080,3.6080,3.6040,3.6060,222
2013-03-11,20:15:00,3.6060,3.6220,3.6060,3.6210,633
2013-03-11,20:20:00,3.6210,3.6230,3.6180,3.6180,546
2013-03-11,20:25:00,3.6180,3.6200,3.6110,3.6150,468
2013-03-11,20:30:00,3.6140,3.6170,3.6090,3.6090,383
2013-03-11,20:35:00,3.6100,3.6100,3.6050,3.6080,335
2013-03-11,20:40:00,3.6090,3.6110,3.6050,3.6060,424
2013-03-11,20:45:00,3.6070,3.6110,3.6030,3.6100,528
2013-03-11,20:50:00,3.6100,3.6120,3.6080,3.6080,383
2013-03-11,20:55:00,3.6080,3.6120,3.6020,3.6120,805
2013-03-11,21:00:00,3.6120,3.6120,3.5930,3.6080,2874
2013-03-11,21:05:00,3.6080,3.6080,3.5900,3.5900,1348
2013-03-11,21:10:00,3.5910,3.5990,3.5910,3.5970,704
2013-03-11,21:15:00,3.5970,3.5970,3.5900,3.5950,787
2013-03-11,21:20:00,3.5940,3.6010,3.5920,3.5990,398
2013-03-11,21:25:00,3.6000,3.6040,3.5980,3.6020,451
2013-03-11,21:30:00,3.6020,3.6110,3.6010,3.6060,1176
2013-03-11,21:35:00,3.6050,3.6090,3.6010,3.6070,703
2013-03-11,21:40:00,3.6060,3.6160,3.6060,3.6110,989
2013-03-11,21:45:00,3.6110,3.6130,3.6030,3.6060,927
2013-03-11,21:50:00,3.6050,3.6100,3.6030,3.6070,397
2013-03-11,21:55:00,3.6060,3.6210,3.6060,3.6110,1290
2013-03-11,22:00:00,3.6120,3.6240,3.6100,3.6180,1300
2013-03-11,22:05:00,3.6190,3.6260,3.6180,3.6200,1017
2013-03-11,22:10:00,3.6210,3.6240,3.6180,3.6200,776
2013-03-11,22:15:00,3.6200,3.6230,3.6120,3.6230,920
2013-03-11,22:20:00,3.6220,3.6240,3.6170,3.6190,517
2013-03-11,22:25:00,3.6190,3.6220,3.6160,3.6190,442
2013-03-11,22:30:00,3.6200,3.6240,3.6200,3.6200,362
2013-03-11,22:35:00,3.6200,3.6200,3.6160,3.6180,371
2013-03-11,22:40:00,3.6190,3.6200,3.6140,3.6150,514
2013-03-11,22:45:00,3.6160,3.6200,3.6150,3.6180,241
2013-03-11,22:50:00,3.6180,3.6260,3.6180,3.6210,585
2013-03-11,22:55:00,3.6200,3.6200,3.6110,3.6130,826
2013-03-11,23:00:00,3.6140,3.6180,3.6140,3.6160,209
2013-03-11,23:05:00,3.6160,3.6180,3.6140,3.6170,146
2013-03-11,23:10:00,3.6170,3.6190,3.6160,3.6170,307
2013-03-11,23:15:00,3.6180,3.6240,3.6160,3.6220,626
2013-03-11,23:20:00,3.6220,3.6250,3.6200,3.6230,285
2013-03-11,23:25:00,3.6230,3.6250,3.6210,3.6250,272
2013-03-11,23:30:00,3.6240,3.6270,3.6240,3.6240,455
2013-03-11,23:35:00,3.6230,3.6250,3.6210,3.6240,513
2013-03-11,23:40:00,3.6240,3.6340,3.6240,3.6320,899
2013-03-11,23:45:00,3.6330,3.6370,3.6300,3.6340,1155
2013-03-11,23:50:00,3.6350,3.6370,3.6320,3.6340,1002
2013-03-11,23:55:00,3.6330,3.6410,3.6310,3.6390,964
2013-03-12,00:00:00,3.6390,3.6410,3.6370,3.6380,600
2013-03-12,00:05:00,3.6380,3.6410,3.6380,3.6390,580
2013-03-12,00:10:00,3.6390,3.6450,3.6380,3.6390,1138
2013-03-12,00:15:00,3.6390,3.6440,3.6370,3.6410,515
2013-03-12,00:20:00,3.6420,3.6450,3.6400,3.6420,826
2013-03-12,00:25:00,3.6420,3.6480,3.6420,3.6430,956
2013-03-12,00:30:00,3.6420,3.6470,3.6370,3.6420,1271
2013-03-12,00:35:00,3.6410,3.6410,3.6370,3.6370,402
2013-03-12,00:40:00,3.6380,3.6390,3.6280,3.6340,1297
2013-03-12,00:45:00,3.6340,3.6340,3.6290,3.6320,382
2013-03-12,00:50:00,3.6330,3.6340,3.6300,3.6320,243
2013-03-12,00:55:00,3.6320,3.6370,3.6310,3.6350,436
2013-03-12,01:00:00,3.6350,3.6380,3.6320,3.6340,224
2013-03-12,01:05:00,3.6330,3.6370,3.6330,3.6340,161
2013-03-12,01:10:00,3.6340,3.6410,3.6310,3.6410,454
2013-03-12,01:15:00,3.6410,3.6440,3.6370,3.6410,470
2013-03-12,01:20:00,3.6410,3.6430,3.6390,3.6420,338
2013-03-12,01:25:00,3.6420,3.6420,3.6370,3.6390,277
2013-03-12,01:30:00,3.6380,3.6410,3.6370,3.6390,391
2013-03-12,01:35:00,3.6380,3.6410,3.6380,3.6400,229
2013-03-12,01:40:00,3.6410,3.6450,3.6410,3.6420,363
2013-03-12,01:45:00,3.6420,3.6470,3.6410,3.6450,532
2013-03-12,01:50:00,3.6440,3.6450,3.6340,3.6340,641
2013-03-12,01:55:00,3.6340,3.6410,3.6340,3.6370,483
2013-03-12,02:00:00,3.6370,3.6410,3.6360,3.6400,422
2013-03-12,02:05:00,3.6400,3.6430,3.6390,3.6420,461
2013-03-12,02:10:00,3.6430,3.6440,3.6390,3.6390,358
2013-03-12,02:15:00,3.6390,3.6420,3.6350,3.6420,625
2013-03-12,02:20:00,3.6420,3.6470,3.6420,3.6440,1019
2013-03-12,02:25:00,3.6430,3.6520,3.6400,3.6470,4589
2013-03-12,02:30:00,3.6480,3.6490,3.6470,3.6490,694
2013-03-12,02:35:00,3.6480,3.6490,3.6450,3.6480,235
2013-03-12,02:40:00,3.6480,3.6480,3.6440,3.6450,192
2013-03-12,02:45:00,3.6450,3.6460,3.6430,3.6430,239
2013-03-12,02:50:00,3.6430,3.6450,3.6430,3.6450,76
2013-03-12,02:55:00,3.6450,3.6470,3.6440,3.6460,93
2013-03-12,03:00:00,3.6460,3.6460,3.6450,3.6460,27
2013-03-12,03:05:00,3.6450,3.6460,3.6430,3.6430,118
2013-03-12,03:10:00,3.6430,3.6480,3.6430,3.6480,220
2013-03-12,03:15:00,3.6480,3.6480,3.6470,3.6480,20
2013-03-12,03:20:00,3.6470,3.6480,3.6470,3.6470,19
2013-03-12,03:25:00,3.6460,3.6460,3.6440,3.6450,108
2013-03-12,03:30:00,3.6450,3.6460,3.6450,3.6450,50
2013-03-12,03:35:00,3.6450,3.6460,3.6430,3.6430,170
2013-03-12,03:40:00,3.6430,3.6450,3.6430,3.6450,145
2013-03-12,03:45:00,3.6450,3.6460,3.6430,3.6430,352
2013-03-12,03:50:00,3.6430,3.6440,3.6420,3.6420,99
2013-03-12,03:55:00,3.6420,3.6420,3.6400,3.6410,114
2013-03-12,04:00:00,3.6410,3.6420,3.6400,3.6400,54
2013-03-12,04:05:00,3.6400,3.6440,3.6400,3.6420,118
2013-03-12,04:10:00,3.6410,3.6420,3.6400,3.6410,94
2013-03-12,04:15:00,3.6410,3.6450,3.6400,3.6420,46
2013-03-12,04:20:00,3.6440,3.6450,3.6420,3.6440,100
2013-03-12,04:25:00,3.6430,3.6440,3.6430,3.6430,38
2013-03-12,04:30:00,3.6430,3.6440,3.6420,3.6440,12
2013-03-12,04:35:00,3.6430,3.6490,3.6410,3.6410,8
2013-03-12,04:40:00,3.6410,3.6430,3.6410,3.6430,8
2013-03-12,04:45:00,3.6430,3.6450,3.6430,3.6450,27
2013-03-12,04:50:00,3.6440,3.6440,3.6440,3.6440,1
2013-03-12,04:55:00,3.6420,3.6430,3.6420,3.6430,3
2013-03-12,05:00:00,3.6420,3.6420,3.6410,3.6410,11
2013-03-12,05:05:00,3.6410,3.6410,3.6360,3.6390,21
2013-03-12,05:10:00,3.6390,3.6390,3.6370,3.6380,16
2013-03-12,06:00:00,3.6400,3.6400,3.6380,3.6400,5
2013-03-12,06:05:00,3.6400,3.6420,3.6400,3.6420,4
2013-03-12,06:10:00,3.6420,3.6440,3.6400,3.6400,8
2013-03-12,06:15:00,3.6390,3.6430,3.6390,3.6430,7
2013-03-12,06:20:00,3.6400,3.6400,3.6400,3.6400,1
2013-03-12,06:25:00,3.6430,3.6430,3.6430,3.6430,1
2013-03-12,06:35:00,3.6440,3.6450,3.6440,3.6440,6
2013-03-12,06:40:00,3.6460,3.6470,3.6420,3.6420,9
2013-03-12,07:00:00,3.6440,3.6440,3.6440,3.6440,15
2013-03-12,07:05:00,3.6440,3.6440,3.6440,3.6440,2
2013-03-12,07:10:00,3.6460,3.6460,3.6460,3.6460,3
2013-03-12,07:15:00,3.6470,3.6490,3.6470,3.6490,37
2013-03-12,07:20:00,3.6480,3.6530,3.6470,3.6510,69
2013-03-12,07:25:00,3.6500,3.6500,3.6480,3.6480,3
2013-03-12,07:30:00,3.6520,3.6590,3.6520,3.6550,17
2013-03-12,07:35:00,3.6520,3.6530,3.6520,3.6530,2
2013-03-12,07:40:00,3.6530,3.6540,3.6530,3.6540,2
2013-03-12,07:45:00,3.6540,3.6540,3.6540,3.6540,3
2013-03-12,07:55:00,3.6520,3.6520,3.6510,3.6510,6
2013-03-12,08:00:00,3.6520,3.6520,3.6490,3.6490,16
2013-03-12,08:05:00,3.6480,3.6480,3.6460,3.6460,11
2013-03-12,08:10:00,3.6460,3.6530,3.6460,3.6500,44
2013-03-12,08:15:00,3.6490,3.6490,3.6490,3.6490,8
2013-03-12,08:20:00,3.6480,3.6480,3.6450,3.6460,37
2013-03-12,08:25:00,3.6460,3.6460,3.6450,3.6450,6
2013-03-12,08:30:00,3.6450,3.6470,3.6440,3.6440,10
2013-03-12,08:35:00,3.6470,3.6480,3.6470,3.6480,2
2013-03-12,08:40:00,3.6490,3.6490,3.6490,3.6490,1
2013-03-12,08:45:00,3.6490,3.6490,3.6490,3.6490,3
2013-03-12,08:50:00,3.6490,3.6490,3.6460,3.6460,5
2013-03-12,09:15:00,3.6480,3.6480,3.6480,3.6480,1
2013-03-12,09:20:00,3.6480,3.6480,3.6450,3.6450,16
2013-03-12,09:30:00,3.6460,3.6460,3.6460,3.6460,2
2013-03-12,09:35:00,3.6460,3.6470,3.6460,3.6470,3
2013-03-12,09:45:00,3.6470,3.6470,3.6470,3.6470,1
2013-03-12,10:20:00,3.6410,3.6410,3.6400,3.6400,10
2013-03-12,10:25:00,3.6420,3.6420,3.6420,3.6420,1
2013-03-12,10:45:00,3.6400,3.6400,3.6400,3.6400,4
2013-03-12,10:50:00,3.6390,3.6400,3.6390,3.6400,2
2013-03-12,11:10:00,3.6390,3.6390,3.6380,3.6380,10
2013-03-12,11:15:00,3.6380,3.6420,3.6380,3.6420,9
2013-03-12,11:20:00,3.6420,3.6420,3.6410,3.6420,24
2013-03-12,11:25:00,3.6410,3.6420,3.6410,3.6420,2
2013-03-12,11:30:00,3.6420,3.6420,3.6390,3.6390,18
2013-03-12,11:35:00,3.6390,3.6410,3.6370,3.6410,24
2013-03-12,11:45:00,3.6420,3.6460,3.6420,3.6460,8
2013-03-12,11:50:00,3.6470,3.6480,3.6470,3.6470,9
2013-03-12,11:55:00,3.6470,3.6470,3.6460,3.6470,4
2013-03-12,12:00:00,3.6480,3.6510,3.6480,3.6510,16
2013-03-12,12:05:00,3.6510,3.6540,3.6510,3.6540,38
2013-03-12,12:10:00,3.6540,3.6570,3.6540,3.6570,25
2013-03-12,12:15:00,3.6540,3.6540,3.6540,3.6540,7
2013-03-12,12:20:00,3.6550,3.6570,3.6550,3.6560,12
2013-03-12,12:25:00,3.6550,3.6570,3.6550,3.6570,8
2013-03-12,12:30:00,3.6540,3.6560,3.6520,3.6560,72
2013-03-12,12:35:00,3.6560,3.6560,3.6530,3.6540,21
2013-03-12,12:40:00,3.6540,3.6560,3.6540,3.6560,24
2013-03-12,12:45:00,3.6560,3.6570,3.6540,3.6560,32
2013-03-12,12:50:00,3.6570,3.6590,3.6570,3.6580,55
2013-03-12,12:55:00,3.6590,3.6650,3.6590,3.6640,161
2013-03-12,13:00:00,3.6620,3.6680,3.6620,3.6660,124
2013-03-12,13:05:00,3.6660,3.6670,3.6640,3.6650,29
2013-03-12,13:10:00,3.6660,3.6670,3.6630,3.6650,63
2013-03-12,13:15:00,3.6640,3.6650,3.6640,3.6650,4
2013-03-12,13:20:00,3.6650,3.6650,3.6630,3.6650,12
2013-03-12,13:25:00,3.6640,3.6650,3.6630,3.6650,24
2013-03-12,13:30:00,3.6650,3.6650,3.6620,3.6650,29
2013-03-12,13:35:00,3.6630,3.6660,3.6630,3.6660,41
2013-03-12,13:40:00,3.6650,3.6650,3.6630,3.6650,18
2013-03-12,13:45:00,3.6660,3.6670,3.6620,3.6650,81
2013-03-12,13:50:00,3.6650,3.6650,3.6640,3.6650,15
2013-03-12,13:55:00,3.6640,3.6640,3.6640,3.6640,10
2013-03-12,14:00:00,3.6650,3.6660,3.6640,3.6640,17
2013-03-12,14:05:00,3.6640,3.6660,3.6640,3.6660,28
2013-03-12,14:10:00,3.6660,3.6660,3.6640,3.6650,15
2013-03-12,14:15:00,3.6650,3.6670,3.6650,3.6660,20
2013-03-12,14:20:00,3.6670,3.6670,3.6650,3.6650,2
2013-03-12,14:25:00,3.6650,3.6650,3.6650,3.6650,1
2013-03-12,14:30:00,3.6650,3.6650,3.6640,3.6650,18
2013-03-12,14:35:00,3.6650,3.6670,3.6650,3.6670,3
2013-03-12,14:40:00,3.6660,3.6660,3.6620,3.6640,67
2013-03-12,14:45:00,3.6630,3.6650,3.6630,3.6650,21
2013-03-12,14:50:00,3.6640,3.6650,3.6620,3.6650,33
2013-03-12,14:55:00,3.6650,3.6660,3.6650,3.6650,9
2013-03-12,15:00:00,3.6660,3.6660,3.6630,3.6660,12
2013-03-12,15:05:00,3.6660,3.6660,3.6630,3.6650,16
2013-03-12,15:10:00,3.6650,3.6670,3.6630,3.6660,22
2013-03-12,15:15:00,3.6660,3.6670,3.6660,3.6670,2
2013-03-12,15:20:00,3.6670,3.6670,3.6650,3.6650,46
2013-03-12,15:25:00,3.6650,3.6650,3.6650,3.6650,5
2013-03-12,15:30:00,3.6640,3.6660,3.6600,3.6660,50
2013-03-12,15:35:00,3.6650,3.6650,3.6650,3.6650,33
2013-03-12,15:40:00,3.6660,3.6660,3.6650,3.6660,26
2013-03-12,15:45:00,3.6650,3.6660,3.6650,3.6650,19
2013-03-12,15:50:00,3.6650,3.6660,3.6650,3.6660,18
2013-03-12,15:55:00,3.6660,3.6660,3.6640,3.6640,15
2013-03-12,16:00:00,3.6630,3.6650,3.6630,3.6650,39
2013-03-12,16:05:00,3.6640,3.6660,3.6640,3.6660,43
2013-03-12,16:10:00,3.6650,3.6660,3.6650,3.6650,13
2013-03-12,16:15:00,3.6640,3.6650,3.6640,3.6650,15
2013-03-12,16:20:00,3.6640,3.6650,3.6640,3.6650,20
2013-03-12,16:25:00,3.6640,3.6650,3.6640,3.6650,7
2013-03-12,16:30:00,3.6650,3.6650,3.6630,3.6650,22
2013-03-12,16:35:00,3.6650,3.6650,3.6640,3.6650,13
2013-03-12,16:40:00,3.6640,3.6650,3.6630,3.6640,34
2013-03-12,16:45:00,3.6630,3.6650,3.6630,3.6640,12
2013-03-12,16:50:00,3.6640,3.6660,3.6640,3.6650,29
2013-03-12,16:55:00,3.6660,3.6660,3.6650,3.6660,16
2013-03-12,17:00:00,3.6650,3.6660,3.6650,3.6660,18
2013-03-12,17:05:00,3.6660,3.6660,3.6650,3.6650,9
2013-03-12,17:10:00,3.6650,3.6650,3.6640,3.6650,17
2013-03-12,17:15:00,3.6640,3.6650,3.6640,3.6650,21
2013-03-12,17:20:00,3.6640,3.6640,3.6630,3.6640,49
2013-03-12,17:25:00,3.6640,3.6640,3.6630,3.6630,51
2013-03-12,17:30:00,3.6630,3.6640,3.6630,3.6640,17
2013-03-12,17:35:00,3.6630,3.6630,3.6630,3.6630,2
2013-03-12,17:40:00,3.6640,3.6640,3.6630,3.6630,11
2013-03-12,17:45:00,3.6630,3.6630,3.6630,3.6630,3
2013-03-12,17:50:00,3.6630,3.6640,3.6610,3.6620,57
2013-03-12,17:55:00,3.6610,3.6620,3.6610,3.6610,21
2013-03-12,18:00:00,3.6610,3.6630,3.6610,3.6620,14
2013-03-12,18:05:00,3.6630,3.6640,3.6620,3.6620,9
2013-03-12,18:10:00,3.6620,3.6630,3.6600,3.6620,72
2013-03-12,18:15:00,3.6620,3.6620,3.6610,3.6620,34
2013-03-12,18:20:00,3.6620,3.6630,3.6610,3.6630,24
2013-03-12,18:25:00,3.6630,3.6630,3.6620,3.6620,20
2013-03-12,18:30:00,3.6620,3.6620,3.6570,3.6620,76
2013-03-12,18:35:00,3.6600,3.6630,3.6600,3.6630,70
2013-03-12,18:40:00,3.6630,3.6640,3.6620,3.6630,38
2013-03-12,18:45:00,3.6620,3.6630,3.6620,3.6620,22
2013-03-12,18:50:00,3.6620,3.6620,3.6600,3.6610,33
2013-03-12,18:55:00,3.6610,3.6610,3.6600,3.6600,31
2013-03-12,19:00:00,3.6600,3.6610,3.6560,3.6580,86
2013-03-12,19:05:00,3.6580,3.6600,3.6540,3.6560,206
2013-03-12,19:10:00,3.6560,3.6580,3.6560,3.6580,34
2013-03-12,19:15:00,3.6580,3.6590,3.6570,3.6590,22
2013-03-12,19:20:00,3.6590,3.6600,3.6580,3.6590,34
2013-03-12,19:25:00,3.6590,3.6620,3.6590,3.6600,45
2013-03-12,19:30:00,3.6600,3.6620,3.6590,3.6590,36
2013-03-12,19:35:00,3.6600,3.6600,3.6580,3.6600,41
2013-03-12,19:40:00,3.6600,3.6640,3.6590,3.6630,83
2013-03-12,19:45:00,3.6620,3.6630,3.6600,3.6610,135
2013-03-12,19:50:00,3.6610,3.6640,3.6580,3.6640,144
2013-03-12,19:55:00,3.6630,3.6630,3.6550,3.6550,190
2013-03-12,20:00:00,3.6550,3.6560,3.6440,3.6480,459
2013-03-12,20:05:00,3.6480,3.6480,3.6410,3.6460,434
2013-03-12,20:10:00,3.6460,3.6570,3.6460,3.6530,615
2013-03-12,20:15:00,3.6540,3.6600,3.6520,3.6590,330
2013-03-12,20:20:00,3.6590,3.6670,3.6590,3.6610,763
2013-03-12,20:25:00,3.6620,3.6620,3.6510,3.6520,425
2013-03-12,20:30:00,3.6530,3.6530,3.6480,3.6490,517
2013-03-12,20:35:00,3.6490,3.6490,3.6440,3.6460,642
2013-03-12,20:40:00,3.6470,3.6520,3.6450,3.6510,416
2013-03-12,20:45:00,3.6510,3.6590,3.6510,3.6570,416
2013-03-12,20:50:00,3.6570,3.6580,3.6520,3.6580,337
2013-03-12,20:55:00,3.6580,3.6660,3.6570,3.6650,759
2013-03-12,21:00:00,3.6660,3.6760,3.6640,3.6740,4033
2013-03-12,21:05:00,3.6740,3.6760,3.6700,3.6730,1309
2013-03-12,21:10:00,3.6730,3.6740,3.6650,3.6670,1246
2013-03-12,21:15:00,3.6660,3.6680,3.6600,3.6610,877
2013-03-12,21:20:00,3.6620,3.6660,3.6600,3.6630,556
2013-03-12,21:25:00,3.6640,3.6650,3.6500,3.6510,1175
2013-03-12,21:30:00,3.6510,3.6530,3.6350,3.6350,2851
2013-03-12,21:35:00,3.6350,3.6350,3.6210,3.6210,2736
2013-03-12,21:40:00,3.6210,3.6250,3.6200,3.6250,1447
2013-03-12,21:45:00,3.6240,3.6360,3.6240,3.6300,1768
2013-03-12,21:50:00,3.6310,3.6360,3.6290,3.6350,672
2013-03-12,21:55:00,3.6350,3.6370,3.6340,3.6350,350
2013-03-12,22:00:00,3.6340,3.6350,3.6270,3.6270,1168
2013-03-12,22:05:00,3.6260,3.6340,3.6250,3.6280,706
2013-03-12,22:10:00,3.6290,3.6320,3.6260,3.6280,502
2013-03-12,22:15:00,3.6270,3.6390,3.6270,3.6370,1045
2013-03-12,22:20:00,3.6370,3.6380,3.6330,3.6360,468
2013-03-12,22:25:00,3.6360,3.6430,3.6360,3.6420,580
2013-03-12,22:30:00,3.6420,3.6440,3.6390,3.6410,490
2013-03-12,22:35:00,3.6410,3.6440,3.6390,3.6440,402
2013-03-12,22:40:00,3.6430,3.6480,3.6410,3.6480,538
2013-03-12,22:45:00,3.6470,3.6640,3.6470,3.6590,2097
2013-03-12,22:50:00,3.6590,3.6670,3.6590,3.6660,945
2013-03-12,22:55:00,3.6660,3.6660,3.6600,3.6610,440
2013-03-12,23:00:00,3.6610,3.6650,3.6590,3.6650,556
2013-03-12,23:05:00,3.6640,3.6670,3.6630,3.6670,560
2013-03-12,23:10:00,3.6660,3.6670,3.6580,3.6600,668
2013-03-12,23:15:00,3.6600,3.6650,3.6600,3.6630,344
2013-03-12,23:20:00,3.6620,3.6670,3.6620,3.6640,645
2013-03-12,23:25:00,3.6640,3.6640,3.6520,3.6530,1311
2013-03-12,23:30:00,3.6540,3.6540,3.6480,3.6490,1194
2013-03-12,23:35:00,3.6490,3.6500,3.6380,3.6490,1379
2013-03-12,23:40:00,3.6490,3.6530,3.6470,3.6510,428
2013-03-12,23:45:00,3.6510,3.6580,3.6510,3.6540,635
2013-03-12,23:50:00,3.6530,3.6570,3.6460,3.6550,874
2013-03-12,23:55:00,3.6560,3.6620,3.6540,3.6600,536
2013-03-13,00:00:00,3.6600,3.6630,3.6570,3.6570,494
2013-03-13,00:05:00,3.6580,3.6640,3.6580,3.6630,344
2013-03-13,00:10:00,3.6630,3.6680,3.6630,3.6650,582
2013-03-13,00:15:00,3.6650,3.6660,3.6620,3.6640,356
2013-03-13,00:20:00,3.6640,3.6680,3.6620,3.6630,332
2013-03-13,00:25:00,3.6630,3.6640,3.6550,3.6580,422
2013-03-13,00:30:00,3.6580,3.6660,3.6510,3.6530,1268
2013-03-13,00:35:00,3.6520,3.6520,3.6350,3.6380,1558
2013-03-13,00:40:00,3.6380,3.6460,3.6320,3.6370,1673
2013-03-13,00:45:00,3.6370,3.6440,3.6360,3.6440,434
2013-03-13,00:50:00,3.6440,3.6440,3.6300,3.6390,960
2013-03-13,00:55:00,3.6380,3.6410,3.6300,3.6320,686
2013-03-13,01:00:00,3.6320,3.6380,3.6300,3.6310,642
2013-03-13,01:05:00,3.6310,3.6330,3.6230,3.6320,891
2013-03-13,01:10:00,3.6300,3.6370,3.6290,3.6350,604
2013-03-13,01:15:00,3.6350,3.6370,3.6300,3.6340,200
2013-03-13,01:20:00,3.6350,3.6390,3.6300,3.6370,483
2013-03-13,01:25:00,3.6370,3.6400,3.6330,3.6340,514
2013-03-13,01:30:00,3.6340,3.6360,3.6280,3.6300,339
2013-03-13,01:35:00,3.6310,3.6360,3.6290,3.6360,332
2013-03-13,01:40:00,3.6350,3.6360,3.6330,3.6330,153
2013-03-13,01:45:00,3.6330,3.6370,3.6320,3.6350,272
2013-03-13,01:50:00,3.6350,3.6380,3.6340,3.6370,295
2013-03-13,01:55:00,3.6360,3.6380,3.6330,3.6370,436
2013-03-13,02:00:00,3.6370,3.6450,3.6370,3.6430,332
2013-03-13,02:05:00,3.6430,3.6460,3.6420,3.6440,515
2013-03-13,02:10:00,3.6440,3.6450,3.6370,3.6370,471
2013-03-13,02:15:00,3.6370,3.6410,3.6330,3.6350,997
2013-03-13,02:20:00,3.6360,3.6430,3.6310,3.6400,1850
2013-03-13,02:25:00,3.6410,3.6500,3.6390,3.6430,3985
2013-03-13,02:30:00,3.6440,3.6450,3.6350,3.6390,1057
2013-03-13,02:35:00,3.6390,3.6410,3.6360,3.6370,473
2013-03-13,02:40:00,3.6370,3.6380,3.6350,3.6360,52
2013-03-13,02:45:00,3.6360,3.6380,3.6360,3.6380,121
2013-03-13,02:50:00,3.6380,3.6400,3.6340,3.6340,233
2013-03-13,02:55:00,3.6340,3.6350,3.6330,3.6340,90
2013-03-13,03:00:00,3.6340,3.6350,3.6340,3.6350,47
2013-03-13,03:05:00,3.6360,3.6360,3.6330,3.6330,68
2013-03-13,03:10:00,3.6330,3.6340,3.6320,3.6330,95
2013-03-13,03:15:00,3.6330,3.6330,3.6320,3.6330,61
2013-03-13,03:20:00,3.6330,3.6360,3.6330,3.6350,130
2013-03-13,03:25:00,3.6340,3.6340,3.6330,3.6330,86
2013-03-13,03:30:00,3.6330,3.6350,3.6330,3.6350,30
2013-03-13,03:35:00,3.6350,3.6360,3.6340,3.6360,73
2013-03-13,03:40:00,3.6370,3.6370,3.6330,3.6330,55
2013-03-13,03:45:00,3.6330,3.6370,3.6330,3.6350,81
2013-03-13,03:50:00,3.6350,3.6350,3.6340,3.6340,47
2013-03-13,03:55:00,3.6340,3.6340,3.6310,3.6310,117
2013-03-13,04:00:00,3.6320,3.6330,3.6310,3.6330,40
2013-03-13,04:05:00,3.6320,3.6320,3.6310,3.6310,38
2013-03-13,04:10:00,3.6320,3.6330,3.6310,3.6320,88
2013-03-13,04:15:00,3.6320,3.6320,3.6300,3.6320,30
2013-03-13,04:20:00,3.6320,3.6320,3.6300,3.6320,12
2013-03-13,04:25:00,3.6310,3.6320,3.6300,3.6310,16
2013-03-13,04:30:00,3.6320,3.6450,3.6310,3.6310,16
2013-03-13,04:35:00,3.6310,3.6330,3.6310,3.6320,13
2013-03-13,04:40:00,3.6310,3.6330,3.6310,3.6310,21
2013-03-13,04:45:00,3.6330,3.6340,3.6330,3.6340,19
2013-03-13,04:50:00,3.6330,3.6370,3.6320,3.6350,44
2013-03-13,04:55:00,3.6350,3.6370,3.6350,3.6370,43
2013-03-13,05:00:00,3.6350,3.6380,3.6350,3.6370,21
2013-03-13,05:05:00,3.6370,3.6370,3.6360,3.6360,4
2013-03-13,05:10:00,3.6370,3.6370,3.6350,3.6350,12
2013-03-13,06:00:00,3.6370,3.6370,3.6330,3.6350,7
2013-03-13,06:05:00,3.6340,3.6350,3.6330,3.6350,7
2013-03-13,06:15:00,3.6320,3.6320,3.6260,3.6310,61
2013-03-13,06:20:00,3.6300,3.6320,3.6300,3.6300,15
2013-03-13,06:25:00,3.6300,3.6320,3.6300,3.6320,7
2013-03-13,06:30:00,3.6320,3.6320,3.6320,3.6320,6
2013-03-13,06:35:00,3.6340,3.6350,3.6330,3.6350,13
2013-03-13,06:40:00,3.6350,3.6350,3.6340,3.6340,6
2013-03-13,06:45:00,3.6350,3.6350,3.6350,3.6350,4
2013-03-13,07:00:00,3.6310,3.6350,3.6310,3.6350,5
2013-03-13,07:15:00,3.6350,3.6370,3.6350,3.6370,13
2013-03-13,07:30:00,3.6370,3.6370,3.6370,3.6370,2
2013-03-13,07:35:00,3.6350,3.6350,3.6330,3.6330,2
2013-03-13,07:40:00,3.6320,3.6320,3.6310,3.6310,2
2013-03-13,07:45:00,3.6360,3.6390,3.6350,3.6390,76
2013-03-13,07:50:00,3.6380,3.6380,3.6340,3.6350,7
2013-03-13,07:55:00,3.6360,3.6370,3.6360,3.6370,2
2013-03-13,08:00:00,3.6380,3.6390,3.6380,3.6380,9
2013-03-13,08:05:00,3.6370,3.6390,3.6370,3.6390,2
2013-03-13,08:20:00,3.6360,3.6360,3.6360,3.6360,2
2013-03-13,08:30:00,3.6350,3.6350,3.6340,3.6340,3
2013-03-13,08:35:00,3.6370,3.6370,3.6370,3.6370,4
2013-03-13,08:40:00,3.6380,3.6390,3.6380,3.6380,14
2013-03-13,08:45:00,3.6370,3.6380,3.6370,3.6380,2
2013-03-13,08:50:00,3.6360,3.6380,3.6360,3.6380,11
2013-03-13,09:10:00,3.6360,3.6360,3.6360,3.6360,1
2013-03-13,09:30:00,3.6360,3.6360,3.6360,3.6360,2
2013-03-13,09:35:00,3.6350,3.6350,3.6350,3.6350,3
2013-03-13,09:50:00,3.6360,3.6400,3.6360,3.6400,15
2013-03-13,09:55:00,3.6400,3.6400,3.6400,3.6400,2
2013-03-13,10:00:00,3.6390,3.6390,3.6390,3.6390,1
2013-03-13,10:15:00,3.6400,3.6400,3.6400,3.6400,1
2013-03-13,10:25:00,3.6380,3.6380,3.6380,3.6380,1
2013-03-13,10:35:00,3.6390,3.6390,3.6390,3.6390,1
2013-03-13,10:40:00,3.6390,3.6390,3.6390,3.6390,3
2013-03-13,10:45:00,3.6380,3.6380,3.6380,3.6380,2
2013-03-13,11:00:00,3.6360,3.6360,3.6340,3.6340,16
2013-03-13,11:30:00,3.6330,3.6330,3.6310,3.6310,5
2013-03-13,11:35:00,3.6310,3.6310,3.6300,3.6300,12
2013-03-13,11:40:00,3.6300,3.6300,3.6300,3.6300,4
2013-03-13,11:45:00,3.6300,3.6330,3.6300,3.6330,3
2013-03-13,11:50:00,3.6350,3.6380,3.6350,3.6380,14
2013-03-13,11:55:00,3.6380,3.6380,3.6380,3.6380,3
2013-03-13,12:00:00,3.6380,3.6390,3.6380,3.6390,11
2013-03-13,12:05:00,3.6400,3.6400,3.6390,3.6390,9
2013-03-13,12:15:00,3.6400,3.6400,3.6390,3.6390,7
2013-03-13,12:20:00,3.6400,3.6400,3.6400,3.6400,6
2013-03-13,12:25:00,3.6400,3.6400,3.6390,3.6400,25
2013-03-13,12:30:00,3.6370,3.6410,3.6370,3.6400,29
2013-03-13,12:35:00,3.6400,3.6410,3.6400,3.6400,39
2013-03-13,12:40:00,3.6410,3.6420,3.6410,3.6420,10
2013-03-13,12:45:00,3.6430,3.6470,3.6430,3.6470,17
2013-03-13,12:50:00,3.6470,3.6500,3.6470,3.6500,27
2013-03-13,12:55:00,3.6490,3.6490,3.6480,3.6480,4
2013-03-13,13:00:00,3.6480,3.6490,3.6420,3.6460,87
2013-03-13,13:05:00,3.6460,3.6480,3.6440,3.6480,72
2013-03-13,13:10:00,3.6480,3.6510,3.6480,3.6510,37
2013-03-13,13:15:00,3.6510,3.6510,3.6480,3.6480,64
2013-03-13,13:20:00,3.6480,3.6510,3.6460,3.6480,20
2013-03-13,13:25:00,3.6460,3.6480,3.6460,3.6480,42
2013-03-13,13:30:00,3.6490,3.6490,3.6480,3.6480,11
2013-03-13,13:35:00,3.6490,3.6500,3.6490,3.6500,3
2013-03-13,13:40:00,3.6500,3.6500,3.6490,3.6490,3
2013-03-13,13:45:00,3.6470,3.6490,3.6470,3.6490,6
2013-03-13,13:50:00,3.6500,3.6500,3.6500,3.6500,9
2013-03-13,13:55:00,3.6490,3.6490,3.6490,3.6490,1
2013-03-13,14:00:00,3.6500,3.6500,3.6500,3.6500,4
2013-03-13,14:05:00,3.6490,3.6500,3.6480,3.6500,25
2013-03-13,14:10:00,3.6490,3.6490,3.6490,3.6490,3
2013-03-13,14:20:00,3.6480,3.6480,3.6480,3.6480,4
2013-03-13,14:25:00,3.6500,3.6500,3.6500,3.6500,5
2013-03-13,14:30:00,3.6510,3.6510,3.6500,3.6500,11
2013-03-13,14:35:00,3.6470,3.6470,3.6470,3.6470,2
2013-03-13,14:40:00,3.6470,3.6470,3.6460,3.6460,7
2013-03-13,14:45:00,3.6460,3.6460,3.6450,3.6450,5
2013-03-13,14:50:00,3.6450,3.6450,3.6450,3.6450,10
2013-03-13,14:55:00,3.6440,3.6450,3.6440,3.6450,5
2013-03-13,15:00:00,3.6440,3.6440,3.6410,3.6440,23
2013-03-13,15:05:00,3.6440,3.6450,3.6440,3.6450,3
2013-03-13,15:10:00,3.6430,3.6430,3.6430,3.6430,4
2013-03-13,15:15:00,3.6420,3.6430,3.6420,3.6420,3
2013-03-13,15:20:00,3.6430,3.6430,3.6410,3.6410,7
2013-03-13,15:25:00,3.6400,3.6410,3.6360,3.6370,80
2013-03-13,15:30:00,3.6370,3.6370,3.6350,3.6360,23
2013-03-13,15:35:00,3.6370,3.6390,3.6370,3.6380,19
2013-03-13,15:40:00,3.6370,3.6390,3.6370,3.6370,5
2013-03-13,15:50:00,3.6370,3.6370,3.6370,3.6370,4
2013-03-13,15:55:00,3.6370,3.6390,3.6370,3.6390,11
2013-03-13,16:00:00,3.6400,3.6400,3.6370,3.6370,6
2013-03-13,16:05:00,3.6370,3.6380,3.6360,3.6370,29
2013-03-13,16:10:00,3.6360,3.6370,3.6360,3.6360,21
2013-03-13,16:15:00,3.6350,3.6360,3.6320,3.6330,75
2013-03-13,16:20:00,3.6330,3.6330,3.6320,3.6320,7
2013-03-13,16:25:00,3.6320,3.6320,3.6290,3.6290,62
2013-03-13,16:30:00,3.6290,3.6300,3.6280,3.6300,9
2013-03-13,16:35:00,3.6310,3.6390,3.6310,3.6380,139
2013-03-13,16:40:00,3.6380,3.6380,3.6330,3.6350,38
2013-03-13,16:45:00,3.6360,3.6360,3.6240,3.6260,317
2013-03-13,16:50:00,3.6260,3.6310,3.6260,3.6280,120
2013-03-13,16:55:00,3.6300,3.6310,3.6280,3.6280,38
2013-03-13,17:00:00,3.6290,3.6300,3.6230,3.6270,80
2013-03-13,17:05:00,3.6270,3.6290,3.6260,3.6260,46
2013-03-13,17:10:00,3.6260,3.6290,3.6250,3.6270,169
2013-03-13,17:15:00,3.6280,3.6300,3.6270,3.6280,135
2013-03-13,17:20:00,3.6290,3.6300,3.6270,3.6290,125
2013-03-13,17:25:00,3.6300,3.6300,3.6280,3.6290,30
2013-03-13,17:30:00,3.6300,3.6300,3.6270,3.6300,52
2013-03-13,17:35:00,3.6300,3.6310,3.6270,3.6310,12
2013-03-13,17:40:00,3.6310,3.6310,3.6290,3.6290,2
2013-03-13,17:45:00,3.6290,3.6290,3.6280,3.6280,9
2013-03-13,17:50:00,3.6290,3.6290,3.6280,3.6280,4
2013-03-13,17:55:00,3.6290,3.6290,3.6270,3.6270,12
2013-03-13,18:00:00,3.6280,3.6320,3.6260,3.6290,48
2013-03-13,18:05:00,3.6300,3.6320,3.6280,3.6310,74
2013-03-13,18:10:00,3.6310,3.6330,3.6300,3.6320,69
2013-03-13,18:15:00,3.6310,3.6310,3.6300,3.6300,18
2013-03-13,18:20:00,3.6310,3.6320,3.6280,3.6300,27
2013-03-13,18:25:00,3.6300,3.6320,3.6290,3.6320,12
2013-03-13,18:30:00,3.6310,3.6330,3.6310,3.6320,24
2013-03-13,18:35:00,3.6320,3.6360,3.6310,3.6360,105
2013-03-13,18:40:00,3.6350,3.6390,3.6340,3.6380,28
2013-03-13,18:45:00,3.6390,3.6450,3.6390,3.6450,51
2013-03-13,18:50:00,3.6450,3.6470,3.6410,3.6410,61
2013-03-13,18:55:00,3.6420,3.6470,3.6420,3.6470,50
2013-03-13,19:00:00,3.6460,3.6460,3.6420,3.6420,32
2013-03-13,19:05:00,3.6410,3.6450,3.6400,3.6450,48
2013-03-13,19:10:00,3.6440,3.6450,3.6410,3.6420,54
2013-03-13,19:15:00,3.6430,3.6480,3.6430,3.6480,37
2013-03-13,19:20:00,3.6470,3.6480,3.6450,3.6470,50
2013-03-13,19:25:00,3.6470,3.6530,3.6470,3.6510,92
2013-03-13,19:30:00,3.6520,3.6570,3.6510,3.6530,167
2013-03-13,19:35:00,3.6530,3.6590,3.6530,3.6580,100
2013-03-13,19:40:00,3.6580,3.6580,3.6530,3.6550,85
2013-03-13,19:45:00,3.6550,3.6560,3.6520,3.6520,49
2013-03-13,19:50:00,3.6530,3.6530,3.6470,3.6490,66
2013-03-13,19:55:00,3.6490,3.6500,3.6470,3.6480,65
2013-03-13,20:00:00,3.6500,3.6560,3.6480,3.6540,224
2013-03-13,20:05:00,3.6540,3.6580,3.6540,3.6550,216
2013-03-13,20:10:00,3.6560,3.6600,3.6550,3.6570,350
2013-03-13,20:15:00,3.6560,3.6620,3.6560,3.6590,295
2013-03-13,20:20:00,3.6590,3.6600,3.6570,3.6590,197
2013-03-13,20:25:00,3.6590,3.6600,3.6570,3.6570,77
2013-03-13,20:30:00,3.6570,3.6610,3.6570,3.6590,313
2013-03-13,20:35:00,3.6590,3.6670,3.6580,3.6630,694
2013-03-13,20:40:00,3.6630,3.6720,3.6610,3.6650,1106
2013-03-13,20:45:00,3.6660,3.6690,3.6630,3.6660,384
2013-03-13,20:50:00,3.6660,3.6670,3.6640,3.6660,241
2013-03-13,20:55:00,3.6660,3.6700,3.6650,3.6690,640
2013-03-13,21:00:00,3.6690,3.6780,3.6660,3.6740,1986
2013-03-13,21:05:00,3.6750,3.6860,3.6730,3.6790,2209
2013-03-13,21:10:00,3.6790,3.6860,3.6790,3.6820,992
2013-03-13,21:15:00,3.6820,3.6840,3.6770,3.6790,987
2013-03-13,21:20:00,3.6790,3.6810,3.6770,3.6800,530
2013-03-13,21:25:00,3.6790,3.6800,3.6690,3.6710,923
2013-03-13,21:30:00,3.6720,3.6770,3.6700,3.6720,518
2013-03-13,21:35:00,3.6720,3.6790,3.6720,3.6730,626
2013-03-13,21:40:00,3.6730,3.6760,3.6720,3.6730,501
2013-03-13,21:45:00,3.6730,3.6750,3.6660,3.6670,783
2013-03-13,21:50:00,3.6680,3.6770,3.6650,3.6740,803
2013-03-13,21:55:00,3.6740,3.6750,3.6710,3.6720,240
2013-03-13,22:00:00,3.6720,3.6730,3.6660,3.6700,544
2013-03-13,22:05:00,3.6700,3.6730,3.6660,3.6670,562
2013-03-13,22:10:00,3.6660,3.6680,3.6620,3.6680,923
2013-03-13,22:15:00,3.6690,3.6690,3.6630,3.6650,373
2013-03-13,22:20:00,3.6650,3.6660,3.6620,3.6650,425
2013-03-13,22:25:00,3.6650,3.6710,3.6640,3.6710,968
2013-03-13,22:30:00,3.6700,3.6720,3.6690,3.6710,394
2013-03-13,22:35:00,3.6710,3.6750,3.6700,3.6740,571
2013-03-13,22:40:00,3.6750,3.6760,3.6710,3.6710,504
2013-03-13,22:45:00,3.6710,3.6730,3.6630,3.6630,765
2013-03-13,22:50:00,3.6630,3.6690,3.6600,3.6640,788
2013-03-13,22:55:00,3.6640,3.6640,3.6560,3.6580,548
2013-03-13,23:00:00,3.6590,3.6680,3.6590,3.6630,693
2013-03-13,23:05:00,3.6630,3.6660,3.6580,3.6620,355
2013-03-13,23:10:00,3.6630,3.6660,3.6610,3.6610,426
2013-03-13,23:15:00,3.6610,3.6650,3.6600,3.6630,264
2013-03-13,23:20:00,3.6620,3.6670,3.6600,3.6660,430
2013-03-13,23:25:00,3.6660,3.6670,3.6600,3.6630,581
2013-03-13,23:30:00,3.6630,3.6670,3.6600,3.6670,244
2013-03-13,23:35:00,3.6660,3.6700,3.6660,3.6660,440
2013-03-13,23:40:00,3.6670,3.6680,3.6600,3.6600,413
2013-03-13,23:45:00,3.6610,3.6710,3.6610,3.6710,598
2013-03-13,23:50:00,3.6710,3.6740,3.6710,3.6720,418
2013-03-13,23:55:00,3.6720,3.6750,3.6710,3.6730,410
2013-03-14,00:00:00,3.6720,3.6760,3.6720,3.6740,327
2013-03-14,00:05:00,3.6740,3.6780,3.6730,3.6770,534
2013-03-14,00:10:00,3.6760,3.6760,3.6720,3.6730,217
2013-03-14,00:15:00,3.6730,3.6740,3.6670,3.6700,617
2013-03-14,00:20:00,3.6700,3.6760,3.6700,3.6750,359
2013-03-14,00:25:00,3.6750,3.6790,3.6740,3.6780,675
2013-03-14,00:30:00,3.6780,3.6790,3.6710,3.6760,788
2013-03-14,00:35:00,3.6760,3.6780,3.6730,3.6760,318
2013-03-14,00:40:00,3.6760,3.6770,3.6690,3.6730,367
2013-03-14,00:45:00,3.6740,3.6750,3.6710,3.6740,235
2013-03-14,00:50:00,3.6750,3.6780,3.6740,3.6750,298
2013-03-14,00:55:00,3.6750,3.6790,3.6750,3.6780,185
2013-03-14,01:00:00,3.6770,3.6960,3.6760,3.6900,2862
2013-03-14,01:05:00,3.6890,3.6920,3.6830,3.6850,1065
2013-03-14,01:10:00,3.6840,3.6880,3.6830,3.6840,488
2013-03-14,01:15:00,3.6830,3.6880,3.6810,3.6860,581
2013-03-14,01:20:00,3.6870,3.6910,3.6850,3.6880,403
2013-03-14,01:25:00,3.6880,3.6910,3.6840,3.6900,690
2013-03-14,01:30:00,3.6900,3.6950,3.6890,3.6910,1149
2013-03-14,01:35:00,3.6900,3.6940,3.6870,3.6920,583
2013-03-14,01:40:00,3.6910,3.6910,3.6870,3.6890,364
2013-03-14,01:45:00,3.6880,3.6900,3.6810,3.6810,817
2013-03-14,01:50:00,3.6820,3.6860,3.6810,3.6830,229
2013-03-14,01:55:00,3.6830,3.6870,3.6820,3.6820,409
2013-03-14,02:00:00,3.6820,3.6890,3.6800,3.6890,210
2013-03-14,02:05:00,3.6890,3.6910,3.6840,3.6880,702
2013-03-14,02:10:00,3.6890,3.6910,3.6830,3.6860,660
2013-03-14,02:15:00,3.6850,3.6870,3.6800,3.6810,640
2013-03-14,02:20:00,3.6810,3.6840,3.6790,3.6820,819
2013-03-14,02:25:00,3.6820,3.6860,3.6780,3.6790,2548
2013-03-14,02:30:00,3.6790,3.6810,3.6780,3.6780,626
2013-03-14,02:35:00,3.6790,3.6820,3.6780,3.6800,405
2013-03-14,02:40:00,3.6800,3.6810,3.6790,3.6800,154
2013-03-14,02:45:00,3.6800,3.6810,3.6790,3.6800,138
2013-03-14,02:50:00,3.6800,3.6810,3.6800,3.6810,84
2013-03-14,02:55:00,3.6800,3.6840,3.6800,3.6830,527
2013-03-14,03:00:00,3.6810,3.6820,3.6810,3.6810,81
2013-03-14,03:05:00,3.6810,3.6840,3.6800,3.6800,404
2013-03-14,03:10:00,3.6800,3.6830,3.6800,3.6820,29
2013-03-14,03:15:00,3.6820,3.6830,3.6820,3.6820,38
2013-03-14,03:20:00,3.6820,3.6830,3.6820,3.6820,39
2013-03-14,03:25:00,3.6820,3.6830,3.6810,3.6820,66
2013-03-14,03:30:00,3.6820,3.6830,3.6810,3.6830,35
2013-03-14,03:35:00,3.6820,3.6840,3.6810,3.6820,105
2013-03-14,03:40:00,3.6830,3.6830,3.6820,3.6820,53
2013-03-14,03:45:00,3.6810,3.6830,3.6810,3.6820,133
2013-03-14,03:50:00,3.6820,3.6840,3.6800,3.6810,176
2013-03-14,03:55:00,3.6810,3.6830,3.6800,3.6820,113
2013-03-14,04:00:00,3.6810,3.6830,3.6800,3.6830,42
2013-03-14,04:05:00,3.6820,3.6830,3.6800,3.6820,100
2013-03-14,04:10:00,3.6820,3.6860,3.6810,3.6840,85
2013-03-14,04:15:00,3.6840,3.6840,3.6820,3.6830,54
2013-03-14,04:20:00,3.6840,3.6840,3.6820,3.6840,33
2013-03-14,04:25:00,3.6840,3.6840,3.6820,3.6820,17
2013-03-14,04:30:00,3.6830,3.6840,3.6800,3.6800,60
2013-03-14,04:35:00,3.6830,3.6840,3.6820,3.6830,54
2013-03-14,04:40:00,3.6820,3.6850,3.6820,3.6850,63
2013-03-14,04:45:00,3.6840,3.6850,3.6820,3.6850,41
2013-03-14,04:50:00,3.6860,3.6870,3.6840,3.6860,25
2013-03-14,04:55:00,3.6860,3.6860,3.6850,3.6850,9
2013-03-14,05:00:00,3.6850,3.6860,3.6840,3.6840,24
2013-03-14,05:05:00,3.6840,3.6870,3.6830,3.6830,44
2013-03-14,05:10:00,3.6840,3.6840,3.6810,3.6810,88
2013-03-14,06:00:00,3.6860,3.6860,3.6850,3.6860,8
2013-03-14,06:05:00,3.6870,3.6870,3.6850,3.6850,2
2013-03-14,06:10:00,3.6830,3.6830,3.6810,3.6810,4
2013-03-14,06:20:00,3.6840,3.6840,3.6840,3.6840,3
2013-03-14,06:25:00,3.6820,3.6820,3.6800,3.6800,7
2013-03-14,06:30:00,3.6810,3.6820,3.6810,3.6820,9
2013-03-14,06:35:00,3.6810,3.6810,3.6810,3.6810,2
2013-03-14,06:40:00,3.6810,3.6810,3.6810,3.6810,1
2013-03-14,06:45:00,3.6820,3.6820,3.6820,3.6820,1
2013-03-14,06:55:00,3.6800,3.6800,3.6790,3.6790,23
2013-03-14,07:00:00,3.6790,3.6790,3.6790,3.6790,1
2013-03-14,07:05:00,3.6800,3.6810,3.6800,3.6800,24
2013-03-14,07:10:00,3.6800,3.6840,3.6800,3.6840,36
2013-03-14,07:20:00,3.6820,3.6820,3.6820,3.6820,1
2013-03-14,07:25:00,3.6830,3.6840,3.6830,3.6840,4
2013-03-14,07:35:00,3.6840,3.6840,3.6840,3.6840,1
2013-03-14,07:50:00,3.6820,3.6820,3.6820,3.6820,1
2013-03-14,07:55:00,3.6830,3.6830,3.6830,3.6830,1
2013-03-14,08:00:00,3.6840,3.6840,3.6840,3.6840,1
2013-03-14,08:05:00,3.6830,3.6830,3.6800,3.6800,18
2013-03-14,08:30:00,3.6820,3.6820,3.6800,3.6800,2
2013-03-14,08:35:00,3.6800,3.6800,3.6800,3.6800,1
2013-03-14,08:40:00,3.6800,3.6800,3.6800,3.6800,4
2013-03-14,08:50:00,3.6800,3.6800,3.6800,3.6800,1
2013-03-14,08:55:00,3.6830,3.6830,3.6830,3.6830,2
2013-03-14,09:05:00,3.6830,3.6840,3.6830,3.6840,4
2013-03-14,09:15:00,3.6840,3.6840,3.6840,3.6840,2
2013-03-14,09:20:00,3.6840,3.6840,3.6840,3.6840,2
2013-03-14,09:25:00,3.6840,3.6840,3.6840,3.6840,1
2013-03-14,09:30:00,3.6840,3.6840,3.6800,3.6800,17
2013-03-14,09:35:00,3.6800,3.6800,3.6790,3.6790,19
2013-03-14,09:40:00,3.6790,3.6800,3.6790,3.6790,14
2013-03-14,09:45:00,3.6800,3.6800,3.6790,3.6800,13
2013-03-14,09:50:00,3.6820,3.6830,3.6810,3.6830,11
2013-03-14,09:55:00,3.6830,3.6860,3.6830,3.6860,26
2013-03-14,10:00:00,3.6870,3.6880,3.6860,3.6860,3
2013-03-14,10:05:00,3.6880,3.6880,3.6880,3.6880,1
2013-03-14,10:10:00,3.6870,3.6870,3.6850,3.6850,8
2013-03-14,10:15:00,3.6840,3.6840,3.6840,3.6840,12
2013-03-14,10:20:00,3.6860,3.6860,3.6860,3.6860,1
2013-03-14,10:25:00,3.6870,3.6870,3.6870,3.6870,1
2013-03-14,10:30:00,3.6870,3.6880,3.6870,3.6880,8
2013-03-14,10:35:00,3.6880,3.6890,3.6870,3.6870,4
2013-03-14,10:40:00,3.6880,3.6890,3.6880,3.6890,2
2013-03-14,10:50:00,3.6880,3.6880,3.6880,3.6880,1
2013-03-14,10:55:00,3.6870,3.6870,3.6870,3.6870,2
2013-03-14,11:00:00,3.6880,3.6880,3.6860,3.6860,74
2013-03-14,11:05:00,3.6850,3.6850,3.6850,3.6850,1
2013-03-14,11:10:00,3.6840,3.6840,3.6820,3.6820,11
2013-03-14,11:15:00,3.6810,3.6810,3.6810,3.6810,2
2013-03-14,11:20:00,3.6810,3.6810,3.6810,3.6810,17
2013-03-14,11:25:00,3.6810,3.6810,3.6810,3.6810,3
2013-03-14,11:40:00,3.6830,3.6830,3.6830,3.6830,1
2013-03-14,11:45:00,3.6840,3.6850,3.6840,3.6850,10
2013-03-14,11:55:00,3.6860,3.6860,3.6860,3.6860,3
2013-03-14,12:00:00,3.6860,3.6860,3.6850,3.6860,5
2013-03-14,12:05:00,3.6870,3.6880,3.6870,3.6880,6
2013-03-14,12:10:00,3.6860,3.6860,3.6860,3.6860,3
2013-03-14,12:15:00,3.6860,3.6860,3.6860,3.6860,1
2013-03-14,12:20:00,3.6860,3.6870,3.6860,3.6870,5
2013-03-14,12:25:00,3.6870,3.6870,3.6860,3.6860,4
2013-03-14,12:30:00,3.6870,3.6880,3.6840,3.6880,34
2013-03-14,12:35:00,3.6870,3.6910,3.6870,3.6880,59
2013-03-14,12:40:00,3.6880,3.6900,3.6870,3.6890,26
2013-03-14,12:45:00,3.6890,3.6900,3.6890,3.6900,28
2013-03-14,12:50:00,3.6900,3.6910,3.6880,3.6900,54
2013-03-14,12:55:00,3.6910,3.6930,3.6910,3.6920,36
2013-03-14,13:00:00,3.6920,3.6940,3.6900,3.6940,24
2013-03-14,13:05:00,3.6920,3.6920,3.6890,3.6910,17
2013-03-14,13:10:00,3.6890,3.6920,3.6890,3.6920,18
2013-03-14,13:15:00,3.6910,3.6920,3.6910,3.6920,4
2013-03-14,13:20:00,3.6910,3.6920,3.6900,3.6920,8
2013-03-14,13:30:00,3.6910,3.6920,3.6890,3.6920,50
2013-03-14,13:35:00,3.6920,3.6920,3.6900,3.6920,28
2013-03-14,13:40:00,3.6900,3.6940,3.6900,3.6940,14
2013-03-14,13:45:00,3.6940,3.6940,3.6920,3.6930,32
2013-03-14,13:50:00,3.6930,3.6940,3.6910,3.6940,74
2013-03-14,13:55:00,3.6930,3.6930,3.6910,3.6910,44
2013-03-14,14:00:00,3.6920,3.6920,3.6900,3.6920,27
2013-03-14,14:05:00,3.6920,3.6920,3.6890,3.6890,12
2013-03-14,14:10:00,3.6900,3.6920,3.6890,3.6900,17
2013-03-14,14:15:00,3.6910,3.6910,3.6900,3.6910,14
2013-03-14,14:20:00,3.6900,3.6910,3.6890,3.6900,15
2013-03-14,14:30:00,3.6890,3.6900,3.6890,3.6900,9
2013-03-14,14:35:00,3.6900,3.6910,3.6900,3.6910,5
2013-03-14,14:40:00,3.6880,3.6890,3.6850,3.6890,26
2013-03-14,14:45:00,3.6880,3.6880,3.6840,3.6840,17
2013-03-14,14:50:00,3.6840,3.6850,3.6840,3.6850,3
2013-03-14,14:55:00,3.6870,3.6870,3.6870,3.6870,1
2013-03-14,15:00:00,3.6850,3.6870,3.6850,3.6850,7
2013-03-14,15:05:00,3.6850,3.6860,3.6840,3.6860,16
2013-03-14,15:10:00,3.6850,3.6850,3.6840,3.6840,7
2013-03-14,15:15:00,3.6840,3.6840,3.6830,3.6830,6
2013-03-14,15:20:00,3.6850,3.6850,3.6850,3.6850,4
2013-03-14,15:25:00,3.6860,3.6890,3.6860,3.6890,20
2013-03-14,15:30:00,3.6900,3.6960,3.6900,3.6930,168
2013-03-14,15:35:00,3.6930,3.6950,3.6930,3.6950,14
2013-03-14,15:40:00,3.6940,3.6970,3.6910,3.6910,112
2013-03-14,15:45:00,3.6910,3.6930,3.6910,3.6930,7
2013-03-14,15:50:00,3.6900,3.6910,3.6900,3.6910,12
2013-03-14,15:55:00,3.6910,3.6930,3.6900,3.6920,20
2013-03-14,16:00:00,3.6900,3.6920,3.6900,3.6920,7
2013-03-14,16:05:00,3.6930,3.6930,3.6930,3.6930,3
2013-03-14,16:10:00,3.6910,3.6910,3.6900,3.6900,9
2013-03-14,16:15:00,3.6930,3.6970,3.6910,3.6970,32
2013-03-14,16:20:00,3.6960,3.6960,3.6930,3.6930,35
2013-03-14,16:25:00,3.6920,3.6930,3.6900,3.6900,47
2013-03-14,16:30:00,3.6900,3.6930,3.6900,3.6920,37
2013-03-14,16:35:00,3.6920,3.6920,3.6920,3.6920,4
2013-03-14,16:40:00,3.6930,3.6930,3.6910,3.6920,30
2013-03-14,16:45:00,3.6930,3.6930,3.6930,3.6930,6
2013-03-14,16:50:00,3.6940,3.6940,3.6940,3.6940,6
2013-03-14,17:00:00,3.6920,3.6920,3.6910,3.6910,18
2013-03-14,17:05:00,3.6910,3.6930,3.6910,3.6920,56
2013-03-14,17:10:00,3.6920,3.6940,3.6920,3.6930,45
2013-03-14,17:15:00,3.6930,3.6930,3.6920,3.6920,7
2013-03-14,17:20:00,3.6910,3.6920,3.6910,3.6920,8
2013-03-14,17:25:00,3.6920,3.6920,3.6910,3.6920,7
2013-03-14,17:30:00,3.6920,3.6930,3.6910,3.6920,19
2013-03-14,17:35:00,3.6920,3.6940,3.6920,3.6940,30
2013-03-14,17:40:00,3.6940,3.7000,3.6940,3.6990,205
2013-03-14,17:45:00,3.6980,3.7010,3.6980,3.7000,64
2013-03-14,17:50:00,3.7000,3.7010,3.6990,3.7000,45
2013-03-14,17:55:00,3.6990,3.6990,3.6960,3.6980,18
2013-03-14,18:00:00,3.6990,3.6990,3.6920,3.6930,59
2013-03-14,18:05:00,3.6940,3.6980,3.6940,3.6980,32
2013-03-14,18:10:00,3.6980,3.7020,3.6980,3.6980,87
2013-03-14,18:15:00,3.6990,3.7000,3.6980,3.6990,25
2013-03-14,18:20:00,3.6990,3.7030,3.6980,3.7020,43
2013-03-14,18:25:00,3.7020,3.7020,3.6980,3.6980,23
2013-03-14,18:30:00,3.6980,3.7030,3.6980,3.7020,100
2013-03-14,18:35:00,3.7020,3.7030,3.6990,3.6990,102
2013-03-14,18:40:00,3.7000,3.7010,3.6990,3.7010,54
2013-03-14,18:45:00,3.6990,3.7030,3.6980,3.7000,35
2013-03-14,18:50:00,3.7010,3.7030,3.7010,3.7020,161
2013-03-14,18:55:00,3.7020,3.7030,3.7010,3.7020,118
2013-03-14,19:00:00,3.7020,3.7030,3.7010,3.7010,87
2013-03-14,19:05:00,3.7010,3.7010,3.6980,3.6980,142
2013-03-14,19:10:00,3.6990,3.7020,3.6990,3.7010,66
2013-03-14,19:15:00,3.6990,3.7010,3.6990,3.7010,25
2013-03-14,19:20:00,3.7010,3.7020,3.7000,3.7000,40
2013-03-14,19:25:00,3.7000,3.7000,3.6990,3.7000,22
2013-03-14,19:30:00,3.6990,3.7010,3.6990,3.7000,71
2013-03-14,19:35:00,3.6990,3.7020,3.6990,3.7000,60
2013-03-14,19:40:00,3.7010,3.7020,3.7000,3.7000,41
2013-03-14,19:45:00,3.7000,3.7000,3.6990,3.6990,38
2013-03-14,19:50:00,3.6990,3.7000,3.6980,3.6990,85
2013-03-14,19:55:00,3.7000,3.7020,3.6980,3.6990,213
2013-03-14,20:00:00,3.7000,3.7000,3.6850,3.6890,735
2013-03-14,20:05:00,3.6890,3.6920,3.6860,3.6920,353
2013-03-14,20:10:00,3.6920,3.6950,3.6880,3.6910,382
2013-03-14,20:15:00,3.6910,3.6910,3.6870,3.6890,350
2013-03-14,20:20:00,3.6890,3.6930,3.6870,3.6900,516
2013-03-14,20:25:00,3.6900,3.6950,3.6870,3.6920,505
2013-03-14,20:30:00,3.6920,3.6950,3.6900,3.6930,378
2013-03-14,20:35:00,3.6940,3.6990,3.6930,3.6950,471
2013-03-14,20:40:00,3.6950,3.6970,3.6930,3.6970,200
2013-03-14,20:45:00,3.6970,3.7010,3.6960,3.6980,643
2013-03-14,20:50:00,3.6980,3.7010,3.6970,3.6980,659
2013-03-14,20:55:00,3.6970,3.7020,3.6950,3.7010,829
2013-03-14,21:00:00,3.7010,3.7040,3.6960,3.7020,1769
2013-03-14,21:05:00,3.7020,3.7040,3.6990,3.7030,738
2013-03-14,21:10:00,3.7030,3.7130,3.7020,3.7100,2791
2013-03-14,21:15:00,3.7100,3.7150,3.7090,3.7130,990
2013-03-14,21:20:00,3.7130,3.7320,3.7130,3.7300,3787
2013-03-14,21:25:00,3.7300,3.7410,3.7300,3.7320,5317
2013-03-14,21:30:00,3.7320,3.7440,3.7320,3.7360,2744
2013-03-14,21:35:00,3.7360,3.7410,3.7310,3.7350,1990
2013-03-14,21:40:00,3.7360,3.7480,3.7340,3.7410,2254
2013-03-14,21:45:00,3.7410,3.7460,3.7370,3.7380,1362
2013-03-14,21:50:00,3.7390,3.7440,3.7370,3.7410,1330
2013-03-14,21:55:00,3.7410,3.7410,3.7330,3.7350,1300
2013-03-14,22:00:00,3.7350,3.7390,3.7290,3.7390,1617
2013-03-14,22:05:00,3.7380,3.7420,3.7380,3.7420,1143
2013-03-14,22:10:00,3.7420,3.7430,3.7380,3.7420,796
2013-03-14,22:15:00,3.7420,3.7440,3.7380,3.7400,1256
2013-03-14,22:20:00,3.7400,3.7470,3.7390,3.7460,1488
2013-03-14,22:25:00,3.7450,3.7700,3.7380,3.7570,4037
2013-03-14,22:30:00,3.7600,3.8100,3.7600,3.7750,12311
2013-03-14,22:35:00,3.7740,3.7770,3.7580,3.7690,7688
2013-03-14,22:40:00,3.7690,3.7720,3.7620,3.7640,2709
2013-03-14,22:45:00,3.7640,3.7710,3.7610,3.7670,2602
2013-03-14,22:50:00,3.7670,3.7710,3.7660,3.7680,1997
2013-03-14,22:55:00,3.7680,3.7820,3.7670,3.7810,3643
2013-03-14,23:00:00,3.7800,3.7840,3.7730,3.7770,3160
2013-03-14,23:05:00,3.7770,3.7780,3.7720,3.7770,984
2013-03-14,23:10:00,3.7780,3.7860,3.7750,3.7830,1643
2013-03-14,23:15:00,3.7840,3.7950,3.7840,3.7890,4206
2013-03-14,23:20:00,3.7880,3.7950,3.7840,3.7870,2236
2013-03-14,23:25:00,3.7870,3.7880,3.7810,3.7850,1037
2013-03-14,23:30:00,3.7850,3.7900,3.7810,3.7820,1218
2013-03-14,23:35:00,3.7820,3.7860,3.7820,3.7830,786
2013-03-14,23:40:00,3.7820,3.7840,3.7770,3.7780,1239
2013-03-14,23:45:00,3.7780,3.7820,3.7740,3.7760,1014
2013-03-14,23:50:00,3.7750,3.7840,3.7710,3.7830,1577
2013-03-14,23:55:00,3.7820,3.7850,3.7810,3.7840,714
2013-03-15,00:00:00,3.7850,3.7880,3.7820,3.7840,1699
2013-03-15,00:05:00,3.7840,3.7900,3.7840,3.7880,646
2013-03-15,00:10:00,3.7880,3.8010,3.7880,3.7970,3028
2013-03-15,00:15:00,3.7980,3.7990,3.7900,3.7950,1039
2013-03-15,00:20:00,3.7940,3.8030,3.7940,3.8020,819
2013-03-15,00:25:00,3.8030,3.8030,3.7920,3.7930,916
2013-03-15,00:30:00,3.7930,3.8020,3.7930,3.7980,1138
2013-03-15,00:35:00,3.7990,3.8040,3.7930,3.7930,1123
2013-03-15,00:40:00,3.7940,3.7960,3.7920,3.7930,871
2013-03-15,00:45:00,3.7930,3.7940,3.7860,3.7920,1126
2013-03-15,00:50:00,3.7930,3.7940,3.7860,3.7870,1012
2013-03-15,00:55:00,3.7880,3.7910,3.7830,3.7870,1635
2013-03-15,01:00:00,3.7870,3.7920,3.7830,3.7850,939
2013-03-15,01:05:00,3.7840,3.7900,3.7820,3.7840,1169
2013-03-15,01:10:00,3.7840,3.7860,3.7790,3.7820,1169
2013-03-15,01:15:00,3.7810,3.7890,3.7800,3.7870,1091
2013-03-15,01:20:00,3.7870,3.7890,3.7820,3.7850,1476
2013-03-15,01:25:00,3.7850,3.7890,3.7840,3.7880,941
2013-03-15,01:30:00,3.7880,3.7940,3.7880,3.7920,1122
2013-03-15,01:35:00,3.7920,3.7930,3.7860,3.7880,539
2013-03-15,01:40:00,3.7880,3.7900,3.7870,3.7890,126
2013-03-15,01:45:00,3.7890,3.7930,3.7880,3.7910,577
2013-03-15,01:50:00,3.7910,3.7930,3.7880,3.7890,420
2013-03-15,01:55:00,3.7890,3.7910,3.7850,3.7890,537
2013-03-15,02:00:00,3.7890,3.7930,3.7870,3.7890,545
2013-03-15,02:05:00,3.7880,3.7910,3.7880,3.7900,198
2013-03-15,02:10:00,3.7900,3.7950,3.7900,3.7930,937
2013-03-15,02:15:00,3.7940,3.7980,3.7920,3.7970,1074
2013-03-15,02:20:00,3.7970,3.8040,3.7950,3.8020,2540
2013-03-15,02:25:00,3.8030,3.8150,3.7990,3.8130,7404
2013-03-15,02:30:00,3.8130,3.8160,3.8110,3.8130,1355
2013-03-15,02:35:00,3.8130,3.8140,3.8110,3.8120,909
2013-03-15,02:40:00,3.8120,3.8130,3.8110,3.8120,559
2013-03-15,02:45:00,3.8120,3.8180,3.8120,3.8180,877
2013-03-15,02:50:00,3.8170,3.8210,3.8150,3.8200,531
2013-03-15,02:55:00,3.8200,3.8240,3.8190,3.8210,423
2013-03-15,03:00:00,3.8220,3.8230,3.8200,3.8220,141
2013-03-15,03:05:00,3.8220,3.8240,3.8210,3.8240,305
2013-03-15,03:10:00,3.8240,3.8300,3.8240,3.8270,405
2013-03-15,03:15:00,3.8270,3.8280,3.8270,3.8280,195
2013-03-15,03:20:00,3.8270,3.8280,3.8170,3.8180,655
2013-03-15,03:25:00,3.8180,3.8190,3.8150,3.8150,470
2013-03-15,03:30:00,3.8150,3.8180,3.8130,3.8140,135
2013-03-15,03:35:00,3.8140,3.8160,3.8130,3.8160,136
2013-03-15,03:40:00,3.8160,3.8170,3.8140,3.8140,190
2013-03-15,03:45:00,3.8140,3.8220,3.8140,3.8220,225
2013-03-15,03:50:00,3.8210,3.8300,3.8190,3.8280,591
2013-03-15,03:55:00,3.8280,3.8320,3.8270,3.8270,510
2013-03-15,04:00:00,3.8270,3.8270,3.8220,3.8250,321
2013-03-15,04:05:00,3.8250,3.8260,3.8230,3.8250,42
2013-03-15,04:10:00,3.8260,3.8270,3.8230,3.8260,50
2013-03-15,04:15:00,3.8270,3.8290,3.8220,3.8280,142
2013-03-15,04:20:00,3.8290,3.8320,3.8270,3.8320,78
2013-03-15,04:25:00,3.8290,3.8340,3.8290,3.8340,109
2013-03-15,04:30:00,3.8330,3.8330,3.8120,3.8290,35
2013-03-15,04:35:00,3.8300,3.8330,3.8270,3.8310,91
2013-03-15,04:40:00,3.8290,3.8320,3.8280,3.8310,77
2013-03-15,04:45:00,3.8310,3.8330,3.8290,3.8290,44
2013-03-15,04:50:00,3.8300,3.8300,3.8290,3.8300,30
2013-03-15,04:55:00,3.8290,3.8310,3.8280,3.8300,24
2013-03-15,05:00:00,3.8290,3.8290,3.8280,3.8280,13
2013-03-15,05:05:00,3.8290,3.8340,3.8280,3.8330,106
2013-03-15,05:10:00,3.8310,3.8330,3.8290,3.8310,43
2013-03-15,06:00:00,3.8250,3.8270,3.8210,3.8220,77
2013-03-15,06:05:00,3.8230,3.8260,3.8230,3.8260,13
2013-03-15,06:10:00,3.8250,3.8250,3.8220,3.8220,19
2013-03-15,06:15:00,3.8250,3.8300,3.8250,3.8300,9
2013-03-15,06:20:00,3.8290,3.8300,3.8250,3.8300,56
2013-03-15,06:25:00,3.8320,3.8330,3.8280,3.8280,45
2013-03-15,06:30:00,3.8280,3.8300,3.8270,3.8270,25
2013-03-15,06:35:00,3.8280,3.8300,3.8280,3.8290,4
2013-03-15,06:40:00,3.8310,3.8330,3.8270,3.8300,29
2013-03-15,06:45:00,3.8300,3.8300,3.8300,3.8300,5
2013-03-15,07:00:00,3.8320,3.8340,3.8320,3.8340,25
2013-03-15,07:05:00,3.8340,3.8340,3.8310,3.8310,9
2013-03-15,07:10:00,3.8310,3.8320,3.8310,3.8310,6
2013-03-15,07:15:00,3.8310,3.8330,3.8300,3.8330,6
2013-03-15,07:20:00,3.8310,3.8320,3.8300,3.8310,10
2013-03-15,07:25:00,3.8320,3.8330,3.8320,3.8330,3
2013-03-15,07:30:00,3.8320,3.8330,3.8320,3.8330,10
2013-03-15,07:35:00,3.8340,3.8350,3.8340,3.8340,12
2013-03-15,07:40:00,3.8350,3.8380,3.8330,3.8330,47
2013-03-15,07:45:00,3.8330,3.8330,3.8330,3.8330,2
2013-03-15,07:50:00,3.8340,3.8340,3.8340,3.8340,1
2013-03-15,07:55:00,3.8340,3.8340,3.8340,3.8340,3
2013-03-15,08:00:00,3.8320,3.8450,3.8320,3.8440,150
2013-03-15,08:05:00,3.8430,3.8440,3.8390,3.8410,60
2013-03-15,08:10:00,3.8400,3.8400,3.8350,3.8350,20
2013-03-15,08:15:00,3.8370,3.8410,3.8370,3.8400,10
2013-03-15,08:20:00,3.8410,3.8410,3.8350,3.8350,11
2013-03-15,08:25:00,3.8360,3.8370,3.8360,3.8360,4
2013-03-15,08:30:00,3.8360,3.8360,3.8340,3.8340,17
2013-03-15,08:35:00,3.8340,3.8340,3.8340,3.8340,3
2013-03-15,08:40:00,3.8340,3.8370,3.8340,3.8360,6
2013-03-15,08:45:00,3.8360,3.8370,3.8360,3.8370,5
2013-03-15,08:50:00,3.8350,3.8390,3.8350,3.8390,3
2013-03-15,09:00:00,3.8380,3.8410,3.8380,3.8400,9
2013-03-15,09:10:00,3.8380,3.8380,3.8380,3.8380,3
2013-03-15,09:15:00,3.8380,3.8380,3.8340,3.8340,24
2013-03-15,09:20:00,3.8340,3.8340,3.8330,3.8330,5
2013-03-15,09:25:00,3.8350,3.8350,3.8350,3.8350,6
2013-03-15,09:30:00,3.8340,3.8340,3.8310,3.8340,29
2013-03-15,09:35:00,3.8320,3.8330,3.8310,3.8310,5
2013-03-15,09:40:00,3.8320,3.8320,3.8300,3.8300,15
2013-03-15,09:45:00,3.8310,3.8320,3.8310,3.8310,5
2013-03-15,09:50:00,3.8310,3.8330,3.8310,3.8330,5
2013-03-15,09:55:00,3.8330,3.8330,3.8310,3.8330,3
2013-03-15,10:00:00,3.8310,3.8310,3.8310,3.8310,15
2013-03-15,10:10:00,3.8300,3.8300,3.8290,3.8290,10
2013-03-15,10:15:00,3.8290,3.8320,3.8260,3.8300,56
2013-03-15,10:20:00,3.8290,3.8290,3.8270,3.8290,6
2013-03-15,10:25:00,3.8290,3.8290,3.8280,3.8280,3
2013-03-15,10:30:00,3.8270,3.8270,3.8270,3.8270,5
2013-03-15,10:40:00,3.8280,3.8280,3.8280,3.8280,5
2013-03-15,10:45:00,3.8280,3.8280,3.8280,3.8280,7
2013-03-15,10:50:00,3.8280,3.8290,3.8280,3.8290,4
2013-03-15,10:55:00,3.8290,3.8370,3.8290,3.8320,66
2013-03-15,11:00:00,3.8360,3.8360,3.8300,3.8350,23
2013-03-15,11:05:00,3.8350,3.8350,3.8350,3.8350,1
2013-03-15,11:10:00,3.8310,3.8350,3.8310,3.8340,11
2013-03-15,11:15:00,3.8350,3.8360,3.8330,3.8330,3
2013-03-15,11:20:00,3.8330,3.8330,3.8330,3.8330,3
2013-03-15,11:25:00,3.8340,3.8340,3.8330,3.8340,6
2013-03-15,11:30:00,3.8340,3.8340,3.8340,3.8340,1
2013-03-15,11:40:00,3.8330,3.8330,3.8330,3.8330,5
2013-03-15,11:45:00,3.8330,3.8340,3.8320,3.8330,14
2013-03-15,11:50:00,3.8350,3.8350,3.8320,3.8340,8
2013-03-15,11:55:00,3.8330,3.8350,3.8330,3.8330,14
2013-03-15,12:00:00,3.8330,3.8340,3.8330,3.8340,8
2013-03-15,12:05:00,3.8350,3.8350,3.8330,3.8330,5
2013-03-15,12:10:00,3.8340,3.8340,3.8340,3.8340,2
2013-03-15,12:20:00,3.8320,3.8320,3.8300,3.8300,16
2013-03-15,12:25:00,3.8310,3.8340,3.8310,3.8330,23
2013-03-15,12:30:00,3.8330,3.8330,3.8290,3.8300,182
2013-03-15,12:35:00,3.8310,3.8310,3.8280,3.8290,33
2013-03-15,12:45:00,3.8300,3.8340,3.8300,3.8340,8
2013-03-15,12:50:00,3.8340,3.8340,3.8320,3.8330,18
2013-03-15,12:55:00,3.8330,3.8330,3.8300,3.8300,18
2013-03-15,13:00:00,3.8300,3.8310,3.8300,3.8310,22
2013-03-15,13:05:00,3.8320,3.8320,3.8260,3.8290,104
2013-03-15,13:10:00,3.8290,3.8310,3.8290,3.8310,5
2013-03-15,13:15:00,3.8310,3.8320,3.8300,3.8310,17
2013-03-15,13:20:00,3.8310,3.8320,3.8310,3.8320,7
2013-03-15,13:25:00,3.8310,3.8310,3.8300,3.8310,6
2013-03-15,13:30:00,3.8300,3.8310,3.8300,3.8310,2
2013-03-15,13:35:00,3.8320,3.8340,3.8320,3.8340,18
2013-03-15,13:40:00,3.8320,3.8340,3.8320,3.8330,16
2013-03-15,13:45:00,3.8340,3.8350,3.8340,3.8340,20
2013-03-15,13:50:00,3.8340,3.8380,3.8330,3.8350,88
2013-03-15,13:55:00,3.8350,3.8350,3.8340,3.8350,8
2013-03-15,14:00:00,3.8350,3.8370,3.8350,3.8360,16
2013-03-15,14:05:00,3.8370,3.8390,3.8360,3.8370,37
2013-03-15,14:10:00,3.8390,3.8430,3.8390,3.8430,90
2013-03-15,14:15:00,3.8430,3.8480,3.8430,3.8470,121
2013-03-15,14:20:00,3.8480,3.8500,3.8480,3.8500,120
2013-03-15,14:25:00,3.8490,3.8500,3.8460,3.8470,44
2013-03-15,14:30:00,3.8450,3.8460,3.8440,3.8460,77
2013-03-15,14:35:00,3.8460,3.8500,3.8460,3.8490,20
2013-03-15,14:40:00,3.8490,3.8500,3.8430,3.8430,87
2013-03-15,14:45:00,3.8430,3.8430,3.8420,3.8430,20
2013-03-15,14:50:00,3.8430,3.8440,3.8430,3.8440,4
2013-03-15,14:55:00,3.8420,3.8440,3.8420,3.8440,8
2013-03-15,15:00:00,3.8440,3.8440,3.8380,3.8390,139
2013-03-15,15:05:00,3.8390,3.8410,3.8370,3.8370,90
2013-03-15,15:10:00,3.8380,3.8400,3.8380,3.8390,68
2013-03-15,15:15:00,3.8380,3.8410,3.8370,3.8400,21
2013-03-15,15:20:00,3.8400,3.8400,3.8380,3.8380,11
2013-03-15,15:25:00,3.8380,3.8380,3.8380,3.8380,9
2013-03-15,15:30:00,3.8390,3.8440,3.8390,3.8440,12
2013-03-15,15:35:00,3.8480,3.8490,3.8460,3.8460,30
2013-03-15,15:40:00,3.8450,3.8460,3.8440,3.8440,9
2013-03-15,15:45:00,3.8430,3.8450,3.8430,3.8440,9
2013-03-15,15:50:00,3.8440,3.8440,3.8440,3.8440,3
2013-03-15,15:55:00,3.8450,3.8460,3.8440,3.8450,13
2013-03-15,16:00:00,3.8450,3.8450,3.8410,3.8410,27
2013-03-15,16:05:00,3.8410,3.8500,3.8410,3.8470,167
2013-03-15,16:10:00,3.8470,3.8500,3.8470,3.8480,41
2013-03-15,16:15:00,3.8470,3.8470,3.8460,3.8460,30
2013-03-15,16:20:00,3.8460,3.8470,3.8450,3.8470,25
2013-03-15,16:25:00,3.8460,3.8460,3.8450,3.8460,25
2013-03-15,16:30:00,3.8460,3.8470,3.8460,3.8460,14
2013-03-15,16:35:00,3.8460,3.8480,3.8460,3.8470,6
2013-03-15,16:40:00,3.8460,3.8470,3.8460,3.8470,20
2013-03-15,16:45:00,3.8460,3.8490,3.8460,3.8490,47
2013-03-15,16:50:00,3.8490,3.8500,3.8490,3.8490,34
2013-03-15,16:55:00,3.8490,3.8490,3.8480,3.8480,33
2013-03-15,17:00:00,3.8480,3.8490,3.8470,3.8480,71
2013-03-15,17:05:00,3.8500,3.8540,3.8490,3.8500,289
2013-03-15,17:10:00,3.8500,3.8500,3.8480,3.8490,66
2013-03-15,17:15:00,3.8500,3.8510,3.8490,3.8500,70
2013-03-15,17:20:00,3.8490,3.8500,3.8490,3.8500,51
2013-03-15,17:25:00,3.8490,3.8490,3.8480,3.8480,28
2013-03-15,17:30:00,3.8480,3.8500,3.8480,3.8490,11
2013-03-15,17:35:00,3.8500,3.8500,3.8480,3.8490,190
2013-03-15,17:40:00,3.8480,3.8490,3.8480,3.8490,15
2013-03-15,17:45:00,3.8490,3.8500,3.8480,3.8500,138
2013-03-15,17:50:00,3.8490,3.8500,3.8480,3.8500,56
2013-03-15,17:55:00,3.8490,3.8500,3.8460,3.8470,38
2013-03-15,18:00:00,3.8460,3.8470,3.8460,3.8460,14
2013-03-15,18:05:00,3.8460,3.8470,3.8440,3.8470,68
2013-03-15,18:10:00,3.8450,3.8490,3.8440,3.8480,29
2013-03-15,18:15:00,3.8490,3.8540,3.8470,3.8520,93
2013-03-15,18:20:00,3.8530,3.8570,3.8510,3.8560,117
2013-03-15,18:25:00,3.8570,3.8740,3.8560,3.8710,660
2013-03-15,18:30:00,3.8710,3.8900,3.8700,3.8870,904
2013-03-15,18:35:00,3.8880,3.8900,3.8840,3.8870,194
2013-03-15,18:40:00,3.8860,3.8970,3.8850,3.8930,692
2013-03-15,18:45:00,3.8930,3.8950,3.8900,3.8900,172
2013-03-15,18:50:00,3.8900,3.8900,3.8810,3.8860,742
2013-03-15,18:55:00,3.8860,3.8870,3.8840,3.8850,190
2013-03-15,19:00:00,3.8850,3.8880,3.8840,3.8870,218
2013-03-15,19:05:00,3.8860,3.8870,3.8760,3.8770,767
2013-03-15,19:10:00,3.8760,3.8780,3.8750,3.8780,328
2013-03-15,19:15:00,3.8760,3.8790,3.8730,3.8740,345
2013-03-15,19:20:00,3.8740,3.8790,3.8710,3.8760,327
2013-03-15,19:25:00,3.8760,3.8790,3.8720,3.8790,400
2013-03-15,19:30:00,3.8770,3.8790,3.8690,3.8700,263
2013-03-15,19:35:00,3.8700,3.8730,3.8680,3.8700,387
2013-03-15,19:40:00,3.8700,3.8730,3.8680,3.8710,361
2013-03-15,19:45:00,3.8710,3.8740,3.8690,3.8710,464
2013-03-15,19:50:00,3.8700,3.8710,3.8670,3.8680,266
2013-03-15,19:55:00,3.8680,3.8680,3.8650,3.8650,329
2013-03-15,20:00:00,3.8650,3.8730,3.8650,3.8710,1034
2013-03-15,20:05:00,3.8710,3.8750,3.8680,3.8710,1054
2013-03-15,20:10:00,3.8700,3.8770,3.8690,3.8750,816
2013-03-15,20:15:00,3.8750,3.8820,3.8730,3.8800,1695
2013-03-15,20:20:00,3.8820,3.8930,3.8800,3.8920,2499
2013-03-15,20:25:00,3.8920,3.8920,3.8800,3.8830,1489
2013-03-15,20:30:00,3.8820,3.8850,3.8690,3.8730,1614
2013-03-15,20:35:00,3.8720,3.8730,3.8650,3.8700,1167
2013-03-15,20:40:00,3.8690,3.8730,3.8670,3.8710,609
2013-03-15,20:45:00,3.8710,3.8820,3.8690,3.8800,1320
2013-03-15,20:50:00,3.8800,3.8890,3.8760,3.8870,959
2013-03-15,20:55:00,3.8870,3.8880,3.8800,3.8860,1097
2013-03-15,21:00:00,3.8880,3.8920,3.8770,3.8800,4377
2013-03-15,21:05:00,3.8800,3.8890,3.8790,3.8820,1301
2013-03-15,21:10:00,3.8830,3.8830,3.8760,3.8770,919
2013-03-15,21:15:00,3.8780,3.8840,3.8760,3.8810,1052
2013-03-15,21:20:00,3.8810,3.8850,3.8760,3.8820,1215
2013-03-15,21:25:00,3.8820,3.8850,3.8800,3.8840,1354
2013-03-15,21:30:00,3.8840,3.8960,3.8830,3.8950,2031
2013-03-15,21:35:00,3.8950,3.9040,3.8930,3.9010,2945
2013-03-15,21:40:00,3.8990,3.9080,3.8990,3.9070,2711
2013-03-15,21:45:00,3.9070,3.9150,3.9040,3.9110,2398
2013-03-15,21:50:00,3.9120,3.9140,3.9070,3.9120,1144
2013-03-15,21:55:00,3.9120,3.9190,3.9060,3.9100,2094
2013-03-15,22:00:00,3.9100,3.9170,3.9090,3.9160,1557
2013-03-15,22:05:00,3.9150,3.9240,3.9150,3.9190,2755
2013-03-15,22:10:00,3.9200,3.9210,3.9080,3.9130,1888
2013-03-15,22:15:00,3.9140,3.9170,3.9090,3.9090,912
2013-03-15,22:20:00,3.9100,3.9140,3.9090,3.9120,724
2013-03-15,22:25:00,3.9120,3.9130,3.9080,3.9130,410
2013-03-15,22:30:00,3.9130,3.9170,3.9090,3.9150,1000
2013-03-15,22:35:00,3.9160,3.9180,3.9130,3.9150,855
2013-03-15,22:40:00,3.9140,3.9150,3.9060,3.9110,1717
2013-03-15,22:45:00,3.9110,3.9140,3.9040,3.9050,1019
2013-03-15,22:50:00,3.9040,3.9060,3.8810,3.8870,3745
2013-03-15,22:55:00,3.8860,3.8970,3.8860,3.8910,1040
2013-03-15,23:00:00,3.8920,3.8960,3.8820,3.8830,1459
2013-03-15,23:05:00,3.8830,3.8840,3.8720,3.8800,2593
2013-03-15,23:10:00,3.8790,3.8860,3.8750,3.8840,1184
2013-03-15,23:15:00,3.8830,3.8890,3.8830,3.8880,871
2013-03-15,23:20:00,3.8880,3.8910,3.8860,3.8890,755
2013-03-15,23:25:00,3.8890,3.8930,3.8870,3.8910,745
2013-03-15,23:30:00,3.8900,3.8930,3.8850,3.8870,533
2013-03-15,23:35:00,3.8870,3.8880,3.8600,3.8700,4371
2013-03-15,23:40:00,3.8700,3.8710,3.8520,3.8540,4201
2013-03-15,23:45:00,3.8540,3.8570,3.8330,3.8460,4622
2013-03-15,23:50:00,3.8460,3.8560,3.8450,3.8550,1307
2013-03-15,23:55:00,3.8550,3.8610,3.8470,3.8560,680
2013-03-16,00:00:00,3.8570,3.8660,3.8570,3.8620,1051
2013-03-16,00:05:00,3.8620,3.8690,3.8610,3.8640,799
2013-03-16,00:10:00,3.8640,3.8650,3.8520,3.8520,621
2013-03-16,00:15:00,3.8530,3.8560,3.8430,3.8560,1302
2013-03-16,00:20:00,3.8570,3.8650,3.8560,3.8640,1163
2013-03-16,00:25:00,3.8640,3.8730,3.8630,3.8710,1483
2013-03-16,00:30:00,3.8710,3.8800,3.8700,3.8740,1466
2013-03-16,00:35:00,3.8750,3.8840,3.8720,3.8780,780
2013-03-16,00:40:00,3.8780,3.8780,3.8630,3.8630,1167
2013-03-16,00:45:00,3.8630,3.8770,3.8620,3.8740,763
2013-03-16,00:50:00,3.8740,3.8830,3.8740,3.8770,628
2013-03-16,00:55:00,3.8770,3.8820,3.8770,3.8780,292
2013-03-16,01:00:00,3.8780,3.8800,3.8640,3.8690,1037
2013-03-16,01:05:00,3.8690,3.8700,3.8610,3.8690,598
2013-03-16,01:10:00,3.8690,3.8720,3.8640,3.8700,444
2013-03-16,01:15:00,3.8690,3.8770,3.8670,3.8670,539
2013-03-16,01:20:00,3.8670,3.8690,3.8640,3.8660,804
2013-03-16,01:25:00,3.8660,3.8660,3.8550,3.8610,1173
2013-03-16,01:30:00,3.8610,3.8670,3.8600,3.8630,461
2013-03-16,01:35:00,3.8620,3.8630,3.8550,3.8580,544
2013-03-16,01:40:00,3.8580,3.8590,3.8510,3.8520,835
2013-03-16,01:45:00,3.8510,3.8530,3.8430,3.8470,1006
2013-03-16,01:50:00,3.8470,3.8510,3.8460,3.8510,331
2013-03-16,01:55:00,3.8500,3.8570,3.8490,3.8500,594
2013-03-16,02:00:00,3.8500,3.8530,3.8430,3.8440,580
2013-03-16,02:05:00,3.8440,3.8570,3.8440,3.8530,618
2013-03-16,02:10:00,3.8540,3.8680,3.8540,3.8590,1277
2013-03-16,02:15:00,3.8580,3.8590,3.8470,3.8470,511
2013-03-16,02:20:00,3.8470,3.8540,3.8430,3.8520,1959
2013-03-16,02:25:00,3.8520,3.8770,3.8510,3.8730,4060
2013-03-16,02:30:00,3.8730,3.8730,3.8610,3.8610,862
2013-03-16,02:35:00,3.8620,3.8640,3.8540,3.8590,747
2013-03-16,02:40:00,3.8590,3.8620,3.8560,3.8580,140
2013-03-16,02:45:00,3.8580,3.8610,3.8540,3.8590,381
2013-03-16,02:50:00,3.8600,3.8600,3.8570,3.8570,91
2013-03-16,02:55:00,3.8570,3.8580,3.8550,3.8580,81
2013-03-16,03:00:00,3.8580,3.8590,3.8570,3.8570,129
2013-03-16,03:05:00,3.8580,3.8590,3.8550,3.8550,289
2013-03-16,03:10:00,3.8550,3.8560,3.8540,3.8540,28
2013-03-16,03:15:00,3.8550,3.8590,3.8540,3.8570,181
2013-03-16,03:20:00,3.8570,3.8590,3.8560,3.8580,116
2013-03-16,03:25:00,3.8580,3.8580,3.8560,3.8570,71
2013-03-16,03:30:00,3.8570,3.8580,3.8550,3.8550,169
2013-03-16,03:35:00,3.8550,3.8570,3.8550,3.8560,52
2013-03-16,03:40:00,3.8560,3.8560,3.8490,3.8520,238
2013-03-16,03:45:00,3.8520,3.8580,3.8520,3.8560,119
2013-03-16,03:50:00,3.8560,3.8560,3.8490,3.8520,113
2013-03-16,03:55:00,3.8520,3.8520,3.8430,3.8480,244
2013-03-16,04:00:00,3.8480,3.8500,3.8460,3.8490,65
2013-03-16,04:05:00,3.8480,3.8490,3.8460,3.8480,11
2013-03-16,04:10:00,3.8490,3.8490,3.8440,3.8470,54
2013-03-16,04:15:00,3.8470,3.8480,3.8460,3.8480,8
2013-03-16,04:20:00,3.8480,3.8490,3.8480,3.8490,22
2013-03-16,04:25:00,3.8500,3.8510,3.8480,3.8490,27
2013-03-16,04:30:00,3.8500,3.8550,3.8470,3.8530,86
2013-03-16,04:35:00,3.8520,3.8570,3.8510,3.8560,94
2013-03-16,04:40:00,3.8570,3.8720,3.8570,3.8720,62
2013-03-16,04:45:00,3.8590,3.8600,3.8580,3.8580,10
2013-03-16,04:50:00,3.8600,3.8600,3.8600,3.8600,1
2013-03-16,04:55:00,3.8600,3.8620,3.8590,3.8590,24
2013-03-16,05:00:00,3.8590,3.8640,3.8590,3.8600,26
2013-03-16,05:05:00,3.8610,3.8610,3.8590,3.8610,18
2013-03-16,05:10:00,3.8610,3.8630,3.8600,3.8620,55
2013-03-18,06:00:00,3.9070,3.9150,3.9040,3.9150,489
2013-03-18,06:05:00,3.9150,3.9150,3.9140,3.9140,79
2013-03-18,06:10:00,3.9150,3.9150,3.9140,3.9150,21
2013-03-18,06:15:00,3.9150,3.9180,3.9140,3.9160,107
2013-03-18,06:20:00,3.9160,3.9180,3.9150,3.9180,155
2013-03-18,06:25:00,3.9190,3.9230,3.9190,3.9210,266
2013-03-18,06:30:00,3.9190,3.9220,3.9180,3.9220,82
2013-03-18,06:35:00,3.9220,3.9250,3.9220,3.9250,138
2013-03-18,06:40:00,3.9250,3.9280,3.9240,3.9280,210
2013-03-18,06:45:00,3.9280,3.9290,3.9270,3.9290,64
2013-03-18,06:50:00,3.9300,3.9340,3.9280,3.9280,87
2013-03-18,06:55:00,3.9270,3.9290,3.9270,3.9280,37
2013-03-18,07:00:00,3.9270,3.9280,3.9270,3.9280,9
2013-03-18,07:05:00,3.9280,3.9280,3.9270,3.9280,73
2013-03-18,07:10:00,3.9270,3.9280,3.9270,3.9280,74
2013-03-18,07:15:00,3.9280,3.9320,3.9270,3.9290,65
2013-03-18,07:20:00,3.9290,3.9290,3.9270,3.9280,39
2013-03-18,07:25:00,3.9290,3.9290,3.9290,3.9290,3
2013-03-18,07:30:00,3.9300,3.9330,3.9300,3.9300,60
2013-03-18,07:35:00,3.9290,3.9330,3.9290,3.9330,8
2013-03-18,07:40:00,3.9320,3.9330,3.9310,3.9310,12
2013-03-18,07:45:00,3.9320,3.9360,3.9320,3.9360,68
2013-03-18,07:50:00,3.9370,3.9380,3.9340,3.9340,105
2013-03-18,07:55:00,3.9350,3.9350,3.9270,3.9270,37
2013-03-18,08:00:00,3.9280,3.9300,3.9270,3.9290,56
2013-03-18,08:05:00,3.9290,3.9310,3.9290,3.9290,6
2013-03-18,08:15:00,3.9300,3.9300,3.9300,3.9300,10
2013-03-18,08:20:00,3.9290,3.9290,3.9290,3.9290,3
2013-03-18,08:25:00,3.9280,3.9300,3.9270,3.9270,8
2013-03-18,08:30:00,3.9270,3.9270,3.9270,3.9270,7
2013-03-18,08:35:00,3.9280,3.9280,3.9280,3.9280,2
2013-03-18,08:40:00,3.9270,3.9290,3.9270,3.9280,10
2013-03-18,08:45:00,3.9280,3.9290,3.9270,3.9270,14
2013-03-18,08:50:00,3.9280,3.9280,3.9270,3.9270,7
2013-03-18,08:55:00,3.9290,3.9290,3.9270,3.9280,9
2013-03-18,09:00:00,3.9270,3.9280,3.9270,3.9280,18
2013-03-18,09:05:00,3.9290,3.9290,3.9290,3.9290,1
2013-03-18,09:10:00,3.9270,3.9280,3.9270,3.9270,25
2013-03-18,09:15:00,3.9280,3.9280,3.9270,3.9270,12
2013-03-18,09:20:00,3.9270,3.9290,3.9270,3.9290,14
2013-03-18,09:25:00,3.9280,3.9300,3.9270,3.9270,14
2013-03-18,09:30:00,3.9270,3.9290,3.9270,3.9280,8
2013-03-18,09:35:00,3.9280,3.9280,3.9270,3.9270,80
2013-03-18,09:40:00,3.9270,3.9280,3.9270,3.9280,7
2013-03-18,09:45:00,3.9280,3.9280,3.9270,3.9270,21
2013-03-18,09:50:00,3.9280,3.9280,3.9270,3.9270,10
2013-03-18,09:55:00,3.9280,3.9290,3.9280,3.9290,10
2013-03-18,10:00:00,3.9290,3.9290,3.9270,3.9280,10
2013-03-18,10:05:00,3.9290,3.9290,3.9280,3.9280,4
2013-03-18,10:10:00,3.9280,3.9280,3.9250,3.9260,33
2013-03-18,10:15:00,3.9260,3.9260,3.9250,3.9260,7
2013-03-18,10:20:00,3.9270,3.9280,3.9250,3.9280,14
2013-03-18,10:25:00,3.9280,3.9280,3.9280,3.9280,2
2013-03-18,10:30:00,3.9270,3.9280,3.9250,3.9270,116
2013-03-18,10:35:00,3.9260,3.9260,3.9260,3.9260,4
2013-03-18,10:40:00,3.9260,3.9260,3.9250,3.9260,32
2013-03-18,10:45:00,3.9260,3.9270,3.9250,3.9250,47
2013-03-18,10:50:00,3.9270,3.9280,3.9240,3.9270,9
2013-03-18,10:55:00,3.9260,3.9260,3.9230,3.9230,18
2013-03-18,11:00:00,3.9240,3.9240,3.9210,3.9220,20
2013-03-18,11:05:00,3.9210,3.9220,3.9210,3.9210,8
2013-03-18,11:10:00,3.9210,3.9220,3.9200,3.9220,41
2013-03-18,11:15:00,3.9200,3.9210,3.9200,3.9200,12
2013-03-18,11:20:00,3.9200,3.9220,3.9200,3.9210,19
2013-03-18,11:30:00,3.9200,3.9210,3.9190,3.9190,30
2013-03-18,11:35:00,3.9190,3.9200,3.9190,3.9190,9
2013-03-18,11:40:00,3.9190,3.9190,3.9190,3.9190,8
2013-03-18,11:45:00,3.9190,3.9190,3.9190,3.9190,11
2013-03-18,11:50:00,3.9190,3.9200,3.9190,3.9190,6
2013-03-18,11:55:00,3.9200,3.9230,3.9190,3.9230,26
2013-03-18,12:00:00,3.9190,3.9200,3.9190,3.9190,22
2013-03-18,12:05:00,3.9190,3.9190,3.9180,3.9180,7
2013-03-18,12:10:00,3.9190,3.9190,3.9180,3.9180,10
2013-03-18,12:15:00,3.9180,3.9180,3.9180,3.9180,6
2013-03-18,12:20:00,3.9180,3.9180,3.9180,3.9180,7
2013-03-18,12:25:00,3.9180,3.9180,3.9180,3.9180,24
2013-03-18,12:30:00,3.9180,3.9240,3.9170,3.9230,191
2013-03-18,12:35:00,3.9220,3.9220,3.9180,3.9200,73
2013-03-18,12:40:00,3.9200,3.9260,3.9200,3.9260,31
2013-03-18,12:45:00,3.9250,3.9260,3.9220,3.9230,23
2013-03-18,12:50:00,3.9220,3.9220,3.9190,3.9190,20
2013-03-18,12:55:00,3.9180,3.9190,3.9180,3.9190,19
2013-03-18,13:00:00,3.9180,3.9180,3.9180,3.9180,4
2013-03-18,13:05:00,3.9180,3.9180,3.9170,3.9170,19
2013-03-18,13:10:00,3.9170,3.9170,3.9170,3.9170,17
2013-03-18,13:15:00,3.9160,3.9160,3.9160,3.9160,23
2013-03-18,13:20:00,3.9160,3.9170,3.9160,3.9160,15
2013-03-18,13:25:00,3.9160,3.9160,3.9160,3.9160,6
2013-03-18,13:30:00,3.9160,3.9190,3.9160,3.9190,25
2013-03-18,13:35:00,3.9180,3.9190,3.9180,3.9190,4
2013-03-18,13:40:00,3.9160,3.9160,3.9160,3.9160,2
2013-03-18,13:45:00,3.9160,3.9170,3.9160,3.9170,12
2013-03-18,13:50:00,3.9170,3.9180,3.9140,3.9150,96
2013-03-18,13:55:00,3.9150,3.9160,3.9140,3.9160,22
2013-03-18,14:00:00,3.9150,3.9150,3.9140,3.9150,13
2013-03-18,14:05:00,3.9150,3.9170,3.9150,3.9170,10
2013-03-18,14:10:00,3.9160,3.9180,3.9160,3.9180,11
2013-03-18,14:20:00,3.9180,3.9200,3.9180,3.9200,25
2013-03-18,14:25:00,3.9210,3.9220,3.9210,3.9220,7
2013-03-18,14:30:00,3.9210,3.9210,3.9210,3.9210,2
2013-03-18,14:35:00,3.9200,3.9250,3.9200,3.9240,59
2013-03-18,14:40:00,3.9220,3.9230,3.9220,3.9220,9
2013-03-18,14:45:00,3.9210,3.9210,3.9200,3.9200,3
2013-03-18,14:50:00,3.9220,3.9220,3.9190,3.9210,29
2013-03-18,14:55:00,3.9210,3.9260,3.9210,3.9260,27
2013-03-18,15:00:00,3.9260,3.9310,3.9240,3.9310,116
2013-03-18,15:05:00,3.9310,3.9320,3.9300,3.9320,47
2013-03-18,15:10:00,3.9310,3.9330,3.9310,3.9310,33
2013-03-18,15:15:00,3.9310,3.9310,3.9310,3.9310,3
2013-03-18,15:20:00,3.9300,3.9300,3.9300,3.9300,6
2013-03-18,15:25:00,3.9320,3.9320,3.9310,3.9310,24
2013-03-18,15:30:00,3.9310,3.9310,3.9270,3.9290,29
2013-03-18,15:35:00,3.9290,3.9290,3.9260,3.9260,14
2013-03-18,15:40:00,3.9270,3.9270,3.9250,3.9250,7
2013-03-18,15:45:00,3.9250,3.9260,3.9220,3.9220,8
2013-03-18,15:50:00,3.9220,3.9220,3.9200,3.9200,18
2013-03-18,15:55:00,3.9210,3.9210,3.9180,3.9180,18
2013-03-18,16:00:00,3.9170,3.9180,3.9160,3.9180,22
2013-03-18,16:05:00,3.9180,3.9210,3.9180,3.9180,47
2013-03-18,16:10:00,3.9190,3.9210,3.9190,3.9210,15
2013-03-18,16:15:00,3.9200,3.9210,3.9180,3.9180,21
2013-03-18,16:20:00,3.9200,3.9200,3.9180,3.9180,17
2013-03-18,16:25:00,3.9180,3.9180,3.9170,3.9170,46
2013-03-18,16:30:00,3.9160,3.9160,3.9110,3.9130,45
2013-03-18,16:35:00,3.9130,3.9170,3.9120,3.9120,136
2013-03-18,16:40:00,3.9120,3.9130,3.9110,3.9130,43
2013-03-18,16:45:00,3.9130,3.9140,3.9130,3.9140,15
2013-03-18,16:50:00,3.9130,3.9160,3.9130,3.9140,17
2013-03-18,16:55:00,3.9140,3.9160,3.9140,3.9160,28
2013-03-18,17:00:00,3.9160,3.9180,3.9160,3.9180,66
2013-03-18,17:05:00,3.9180,3.9180,3.9150,3.9160,86
2013-03-18,17:10:00,3.9150,3.9190,3.9150,3.9180,77
2013-03-18,17:15:00,3.9190,3.9220,3.9190,3.9200,71
2013-03-18,17:20:00,3.9190,3.9250,3.9190,3.9240,106
2013-03-18,17:25:00,3.9250,3.9260,3.9210,3.9210,12
2013-03-18,17:30:00,3.9210,3.9220,3.9200,3.9220,35
2013-03-18,17:35:00,3.9220,3.9220,3.9210,3.9220,7
2013-03-18,17:40:00,3.9220,3.9220,3.9200,3.9220,24
2013-03-18,17:45:00,3.9220,3.9220,3.9210,3.9210,3
2013-03-18,17:50:00,3.9220,3.9230,3.9210,3.9230,65
2013-03-18,17:55:00,3.9220,3.9280,3.9210,3.9260,119
2013-03-18,18:00:00,3.9270,3.9280,3.9250,3.9270,74
2013-03-18,18:05:00,3.9280,3.9280,3.9250,3.9250,32
2013-03-18,18:10:00,3.9250,3.9250,3.9210,3.9210,100
2013-03-18,18:15:00,3.9220,3.9250,3.9220,3.9230,40
2013-03-18,18:20:00,3.9240,3.9240,3.9220,3.9240,47
2013-03-18,18:25:00,3.9230,3.9230,3.9210,3.9220,41
2013-03-18,18:30:00,3.9230,3.9240,3.9200,3.9210,91
2013-03-18,18:35:00,3.9210,3.9240,3.9200,3.9240,84
2013-03-18,18:40:00,3.9250,3.9260,3.9220,3.9230,68
2013-03-18,18:45:00,3.9220,3.9240,3.9210,3.9240,48
2013-03-18,18:50:00,3.9230,3.9240,3.9210,3.9210,37
2013-03-18,18:55:00,3.9210,3.9210,3.9190,3.9210,78
2013-03-18,19:00:00,3.9220,3.9220,3.9190,3.9210,109
2013-03-18,19:05:00,3.9210,3.9230,3.9200,3.9200,90
2013-03-18,19:10:00,3.9200,3.9240,3.9200,3.9230,103
2013-03-18,19:15:00,3.9220,3.9240,3.9200,3.9220,131
2013-03-18,19:20:00,3.9210,3.9240,3.9210,3.9210,52
2013-03-18,19:25:00,3.9210,3.9210,3.9170,3.9190,218
2013-03-18,19:30:00,3.9190,3.9210,3.9180,3.9200,97
2013-03-18,19:35:00,3.9200,3.9210,3.9180,3.9200,151
2013-03-18,19:40:00,3.9200,3.9470,3.9190,3.9390,1892
2013-03-18,19:45:00,3.9410,3.9470,3.9390,3.9430,601
2013-03-18,19:50:00,3.9430,3.9430,3.9380,3.9410,271
2013-03-18,19:55:00,3.9400,3.9400,3.9300,3.9310,252
2013-03-18,20:00:00,3.9320,3.9370,3.9300,3.9360,326
2013-03-18,20:05:00,3.9350,3.9460,3.9340,3.9350,553
2013-03-18,20:10:00,3.9350,3.9510,3.9350,3.9440,1404
2013-03-18,20:15:00,3.9450,3.9630,3.9430,3.9590,1301
2013-03-18,20:20:00,3.9590,3.9650,3.9560,3.9620,1530
2013-03-18,20:25:00,3.9620,3.9640,3.9540,3.9600,691
2013-03-18,20:30:00,3.9590,3.9620,3.9460,3.9480,996
2013-03-18,20:35:00,3.9470,3.9490,3.9430,3.9440,614
2013-03-18,20:40:00,3.9430,3.9450,3.9350,3.9380,700
2013-03-18,20:45:00,3.9380,3.9420,3.9360,3.9400,623
2013-03-18,20:50:00,3.9390,3.9420,3.9370,3.9410,433
2013-03-18,20:55:00,3.9410,3.9440,3.9320,3.9420,1880
2013-03-18,21:00:00,3.9430,3.9530,3.9260,3.9310,3448
2013-03-18,21:05:00,3.9330,3.9370,3.9290,3.9360,2023
2013-03-18,21:10:00,3.9360,3.9460,3.9340,3.9430,925
2013-03-18,21:15:00,3.9440,3.9460,3.9360,3.9440,944
2013-03-18,21:20:00,3.9440,3.9450,3.9380,3.9390,551
2013-03-18,21:25:00,3.9390,3.9430,3.9370,3.9380,498
2013-03-18,21:30:00,3.9370,3.9380,3.9310,3.9320,749
2013-03-18,21:35:00,3.9320,3.9400,3.9300,3.9380,767
2013-03-18,21:40:00,3.9380,3.9400,3.9320,3.9330,899
2013-03-18,21:45:00,3.9340,3.9490,3.9340,3.9450,1976
2013-03-18,21:50:00,3.9460,3.9530,3.9460,3.9520,1485
2013-03-18,21:55:00,3.9510,3.9560,3.9500,3.9540,1471
2013-03-18,22:00:00,3.9540,3.9610,3.9510,3.9520,1601
2013-03-18,22:05:00,3.9510,3.9530,3.9430,3.9430,1244
2013-03-18,22:10:00,3.9430,3.9460,3.9420,3.9450,779
2013-03-18,22:15:00,3.9440,3.9490,3.9410,3.9460,1052
2013-03-18,22:20:00,3.9450,3.9490,3.9420,3.9480,643
2013-03-18,22:25:00,3.9480,3.9490,3.9440,3.9470,750
2013-03-18,22:30:00,3.9460,3.9500,3.9450,3.9450,556
2013-03-18,22:35:00,3.9450,3.9480,3.9420,3.9470,724
2013-03-18,22:40:00,3.9470,3.9480,3.9430,3.9450,622
2013-03-18,22:45:00,3.9450,3.9490,3.9400,3.9430,1047
2013-03-18,22:50:00,3.9440,3.9440,3.9360,3.9380,1004
2013-03-18,22:55:00,3.9380,3.9410,3.9340,3.9350,693
2013-03-18,23:00:00,3.9350,3.9360,3.9320,3.9330,536
2013-03-18,23:05:00,3.9330,3.9330,3.9210,3.9220,1836
2013-03-18,23:10:00,3.9220,3.9350,3.9190,3.9290,1283
2013-03-18,23:15:00,3.9290,3.9290,3.9140,3.9160,1336
2013-03-18,23:20:00,3.9150,3.9220,3.9090,3.9100,1950
2013-03-18,23:25:00,3.9100,3.9120,3.8870,3.9050,4489
2013-03-18,23:30:00,3.9050,3.9070,3.8960,3.9030,1025
2013-03-18,23:35:00,3.9030,3.9130,3.9030,3.9120,729
2013-03-18,23:40:00,3.9130,3.9170,3.9090,3.9120,654
2013-03-18,23:45:00,3.9120,3.9160,3.9050,3.9130,871
2013-03-18,23:50:00,3.9120,3.9260,3.9110,3.9260,1014
2013-03-18,23:55:00,3.9270,3.9280,3.9090,3.9120,1267
2013-03-19,00:00:00,3.9120,3.9130,3.9020,3.9090,1512
2013-03-19,00:05:00,3.9080,3.9110,3.9060,3.9070,360
2013-03-19,00:10:00,3.9060,3.9090,3.9020,3.9070,500
2013-03-19,00:15:00,3.9070,3.9140,3.9060,3.9090,583
2013-03-19,00:20:00,3.9070,3.9110,3.9010,3.9020,415
2013-03-19,00:25:00,3.9020,3.9040,3.8950,3.8970,867
2013-03-19,00:30:00,3.8970,3.8990,3.8950,3.8980,698
2013-03-19,00:35:00,3.8980,3.9130,3.8980,3.9070,1107
2013-03-19,00:40:00,3.9070,3.9080,3.8970,3.9060,656
2013-03-19,00:45:00,3.9070,3.9090,3.8990,3.9050,467
2013-03-19,00:50:00,3.9050,3.9090,3.9050,3.9050,110
2013-03-19,00:55:00,3.9050,3.9070,3.9020,3.9070,246
2013-03-19,01:00:00,3.9070,3.9180,3.9060,3.9180,524
2013-03-19,01:05:00,3.9180,3.9200,3.9080,3.9150,580
2013-03-19,01:10:00,3.9140,3.9210,3.9120,3.9170,620
2013-03-19,01:15:00,3.9160,3.9160,3.9040,3.9070,768
2013-03-19,01:20:00,3.9070,3.9130,3.9040,3.9130,342
2013-03-19,01:25:00,3.9120,3.9180,3.9080,3.9160,385
2013-03-19,01:30:00,3.9150,3.9170,3.9090,3.9140,346
2013-03-19,01:35:00,3.9150,3.9360,3.9150,3.9280,2171
2013-03-19,01:40:00,3.9280,3.9300,3.9190,3.9190,384
2013-03-19,01:45:00,3.9200,3.9240,3.9190,3.9210,393
2013-03-19,01:50:00,3.9200,3.9270,3.9200,3.9220,350
2013-03-19,01:55:00,3.9220,3.9230,3.9130,3.9130,579
2013-03-19,02:00:00,3.9130,3.9170,3.9080,3.9100,958
2013-03-19,02:05:00,3.9100,3.9150,3.9080,3.9100,431
2013-03-19,02:10:00,3.9110,3.9130,3.9050,3.9090,732
2013-03-19,02:15:00,3.9080,3.9080,3.8840,3.8840,2543
2013-03-19,02:20:00,3.8830,3.8930,3.8810,3.8820,2207
2013-03-19,02:25:00,3.8830,3.8880,3.8770,3.8830,4384
2013-03-19,02:30:00,3.8820,3.8890,3.8770,3.8770,1466
2013-03-19,02:35:00,3.8770,3.8770,3.8610,3.8620,1021
2013-03-19,02:40:00,3.8620,3.8690,3.8600,3.8690,321
2013-03-19,02:45:00,3.8690,3.8690,3.8660,3.8660,151
2013-03-19,02:50:00,3.8650,3.8700,3.8650,3.8690,166
2013-03-19,02:55:00,3.8690,3.8740,3.8690,3.8730,161
2013-03-19,03:00:00,3.8720,3.8750,3.8700,3.8710,177
2013-03-19,03:05:00,3.8720,3.8730,3.8690,3.8690,127
2013-03-19,03:10:00,3.8690,3.8690,3.8620,3.8630,128
2013-03-19,03:15:00,3.8640,3.8680,3.8640,3.8680,113
2013-03-19,03:20:00,3.8680,3.8680,3.8660,3.8680,51
2013-03-19,03:25:00,3.8670,3.8680,3.8660,3.8660,58
2013-03-19,03:30:00,3.8660,3.8690,3.8660,3.8680,49
2013-03-19,03:35:00,3.8680,3.8690,3.8670,3.8670,98
2013-03-19,03:40:00,3.8670,3.8670,3.8610,3.8610,90
2013-03-19,03:45:00,3.8610,3.8640,3.8580,3.8630,229
2013-03-19,03:50:00,3.8620,3.8690,3.8610,3.8660,265
2013-03-19,03:55:00,3.8660,3.8690,3.8660,3.8690,109
2013-03-19,04:00:00,3.8690,3.8740,3.8680,3.8730,152
2013-03-19,04:05:00,3.8730,3.8770,3.8730,3.8770,135
2013-03-19,04:10:00,3.8780,3.8780,3.8750,3.8780,140
2013-03-19,04:15:00,3.8780,3.8780,3.8750,3.8770,24
2013-03-19,04:20:00,3.8770,3.8770,3.8750,3.8770,16
2013-03-19,04:25:00,3.8760,3.8770,3.8710,3.8730,131
2013-03-19,04:30:00,3.8730,3.8760,3.8730,3.8750,37
2013-03-19,04:35:00,3.8820,3.8820,3.8740,3.8760,31
2013-03-19,04:40:00,3.8760,3.8790,3.8750,3.8790,35
2013-03-19,04:45:00,3.8790,3.8800,3.8760,3.8760,32
2013-03-19,04:50:00,3.8770,3.8770,3.8760,3.8770,12
2013-03-19,04:55:00,3.8770,3.8790,3.8760,3.8790,23
2013-03-19,05:00:00,3.8790,3.8810,3.8770,3.8810,29
2013-03-19,05:05:00,3.8810,3.8830,3.8810,3.8820,17
2013-03-19,05:10:00,3.8810,3.8840,3.8810,3.8820,49
2013-03-19,06:00:00,3.8820,3.8840,3.8790,3.8790,38
2013-03-19,06:05:00,3.8780,3.8790,3.8780,3.8790,4
2013-03-19,06:10:00,3.8790,3.8790,3.8790,3.8790,1
2013-03-19,06:15:00,3.8780,3.8780,3.8770,3.8770,9
2013-03-19,06:20:00,3.8800,3.8800,3.8770,3.8770,2
2013-03-19,06:25:00,3.8790,3.8790,3.8770,3.8770,2
2013-03-19,06:30:00,3.8790,3.8790,3.8770,3.8770,5
2013-03-19,06:40:00,3.8790,3.8820,3.8790,3.8800,28
2013-03-19,06:45:00,3.8800,3.8800,3.8800,3.8800,4
2013-03-19,06:55:00,3.8820,3.8820,3.8810,3.8820,12
2013-03-19,07:00:00,3.8820,3.8850,3.8820,3.8840,17
2013-03-19,07:05:00,3.8840,3.8840,3.8840,3.8840,1
2013-03-19,07:15:00,3.8830,3.8830,3.8810,3.8810,2
2013-03-19,07:20:00,3.8820,3.8820,3.8810,3.8820,4
2013-03-19,07:25:00,3.8810,3.8810,3.8800,3.8800,5
2013-03-19,07:30:00,3.8810,3.8810,3.8790,3.8800,6
2013-03-19,07:40:00,3.8800,3.8830,3.8800,3.8820,6
2013-03-19,07:45:00,3.8810,3.8810,3.8810,3.8810,1
2013-03-19,07:55:00,3.8800,3.8800,3.8800,3.8800,1
2013-03-19,08:00:00,3.8810,3.8820,3.8810,3.8810,153
2013-03-19,08:05:00,3.8810,3.8810,3.8810,3.8810,1
2013-03-19,08:10:00,3.8820,3.8820,3.8820,3.8820,2
2013-03-19,08:15:00,3.8820,3.8820,3.8820,3.8820,1
2013-03-19,08:20:00,3.8810,3.8810,3.8800,3.8800,15
2013-03-19,08:25:00,3.8810,3.8810,3.8810,3.8810,4
2013-03-19,08:40:00,3.8810,3.8810,3.8810,3.8810,4
2013-03-19,08:50:00,3.8800,3.8800,3.8800,3.8800,1
2013-03-19,08:55:00,3.8810,3.8810,3.8810,3.8810,1
2013-03-19,09:00:00,3.8810,3.8810,3.8810,3.8810,5
2013-03-19,09:05:00,3.8810,3.8810,3.8810,3.8810,1
2013-03-19,09:10:00,3.8810,3.8810,3.8800,3.8810,12
2013-03-19,09:15:00,3.8810,3.8810,3.8800,3.8810,36
2013-03-19,09:20:00,3.8810,3.8810,3.8800,3.8800,5
2013-03-19,09:25:00,3.8810,3.8810,3.8810,3.8810,1
2013-03-19,09:30:00,3.8810,3.8810,3.8800,3.8810,4
2013-03-19,09:35:00,3.8800,3.8810,3.8790,3.8810,58
2013-03-19,09:40:00,3.8820,3.8860,3.8820,3.8850,64
2013-03-19,09:45:00,3.8840,3.8840,3.8840,3.8840,10
2013-03-19,09:50:00,3.8850,3.8850,3.8840,3.8840,3
2013-03-19,09:55:00,3.8850,3.8850,3.8840,3.8840,5
2013-03-19,10:05:00,3.8850,3.8850,3.8820,3.8820,9
2013-03-19,10:10:00,3.8850,3.8850,3.8820,3.8840,27
2013-03-19,10:15:00,3.8850,3.8850,3.8850,3.8850,2
2013-03-19,10:30:00,3.8850,3.8850,3.8850,3.8850,4
2013-03-19,10:35:00,3.8840,3.8850,3.8840,3.8850,58
2013-03-19,10:45:00,3.8840,3.8840,3.8820,3.8830,34
2013-03-19,10:50:00,3.8840,3.8840,3.8840,3.8840,2
2013-03-19,11:05:00,3.8840,3.8840,3.8840,3.8840,11
2013-03-19,11:15:00,3.8850,3.8860,3.8850,3.8860,10
2013-03-19,11:25:00,3.8870,3.8900,3.8870,3.8900,40
2013-03-19,11:30:00,3.8910,3.8920,3.8910,3.8920,64
2013-03-19,11:35:00,3.8910,3.8930,3.8900,3.8930,26
2013-03-19,11:40:00,3.8940,3.8940,3.8940,3.8940,11
2013-03-19,11:45:00,3.8930,3.8930,3.8930,3.8930,3
2013-03-19,11:55:00,3.8940,3.8940,3.8940,3.8940,7
2013-03-19,12:00:00,3.8940,3.8950,3.8940,3.8950,14
2013-03-19,12:05:00,3.8950,3.8950,3.8950,3.8950,5
2013-03-19,12:10:00,3.8960,3.8960,3.8950,3.8950,4
2013-03-19,12:15:00,3.8950,3.8950,3.8940,3.8950,6
2013-03-19,12:20:00,3.8950,3.8950,3.8950,3.8950,3
2013-03-19,12:25:00,3.8950,3.8960,3.8930,3.8930,8
2013-03-19,12:30:00,3.8940,3.8970,3.8930,3.8940,80
2013-03-19,12:35:00,3.8950,3.8980,3.8940,3.8980,25
2013-03-19,12:40:00,3.8970,3.8980,3.8960,3.8980,44
2013-03-19,12:45:00,3.8970,3.8970,3.8960,3.8960,8
2013-03-19,12:50:00,3.8960,3.8960,3.8930,3.8930,12
2013-03-19,12:55:00,3.8920,3.8930,3.8920,3.8920,11
2013-03-19,13:00:00,3.8930,3.8990,3.8920,3.8990,30
2013-03-19,13:05:00,3.8980,3.8980,3.8980,3.8980,11
2013-03-19,13:10:00,3.8980,3.8980,3.8950,3.8980,10
2013-03-19,13:20:00,3.8990,3.8990,3.8980,3.8990,35
2013-03-19,13:25:00,3.8990,3.8990,3.8980,3.8990,260
2013-03-19,13:30:00,3.8990,3.8990,3.8940,3.8980,130
2013-03-19,13:35:00,3.8980,3.8990,3.8980,3.8980,136
2013-03-19,13:40:00,3.8980,3.8990,3.8920,3.8920,77
2013-03-19,13:45:00,3.8930,3.8930,3.8870,3.8870,32
2013-03-19,13:50:00,3.8870,3.8910,3.8850,3.8870,38
2013-03-19,13:55:00,3.8860,3.8870,3.8830,3.8840,30
2013-03-19,14:00:00,3.8830,3.8900,3.8820,3.8900,18
2013-03-19,14:05:00,3.8900,3.8980,3.8900,3.8980,54
2013-03-19,14:10:00,3.8990,3.8990,3.8890,3.8890,51
2013-03-19,14:15:00,3.8890,3.8890,3.8850,3.8850,9
2013-03-19,14:20:00,3.8850,3.8880,3.8840,3.8870,12
2013-03-19,14:25:00,3.8900,3.8900,3.8890,3.8890,2
2013-03-19,14:30:00,3.8880,3.8930,3.8870,3.8920,11
2013-03-19,14:35:00,3.8930,3.8950,3.8910,3.8950,11
2013-03-19,14:40:00,3.8910,3.8910,3.8890,3.8890,4
2013-03-19,14:45:00,3.8910,3.8910,3.8890,3.8890,3
2013-03-19,14:50:00,3.8900,3.8900,3.8890,3.8890,4
2013-03-19,14:55:00,3.8920,3.8920,3.8910,3.8910,6
2013-03-19,15:00:00,3.8920,3.8920,3.8900,3.8910,11
2013-03-19,15:05:00,3.8910,3.8930,3.8910,3.8930,9
2013-03-19,15:10:00,3.8930,3.8950,3.8920,3.8950,9
2013-03-19,15:15:00,3.8950,3.8950,3.8940,3.8940,6
2013-03-19,15:20:00,3.8930,3.8930,3.8910,3.8910,10
2013-03-19,15:25:00,3.8930,3.8930,3.8930,3.8930,1
2013-03-19,15:30:00,3.8920,3.8920,3.8890,3.8890,10
2013-03-19,15:35:00,3.8890,3.8930,3.8890,3.8930,19
2013-03-19,15:40:00,3.8930,3.8930,3.8900,3.8900,24
2013-03-19,15:45:00,3.8900,3.8900,3.8870,3.8870,24
2013-03-19,15:50:00,3.8900,3.8910,3.8900,3.8910,6
2013-03-19,15:55:00,3.8900,3.8900,3.8900,3.8900,7
2013-03-19,16:00:00,3.8890,3.8890,3.8860,3.8860,16
2013-03-19,16:05:00,3.8870,3.8880,3.8850,3.8870,24
2013-03-19,16:10:00,3.8870,3.8870,3.8840,3.8840,8
2013-03-19,16:15:00,3.8830,3.8850,3.8830,3.8850,12
2013-03-19,16:20:00,3.8850,3.8850,3.8840,3.8840,25
2013-03-19,16:25:00,3.8840,3.8840,3.8830,3.8830,27
2013-03-19,16:30:00,3.8850,3.8860,3.8800,3.8820,73
2013-03-19,16:35:00,3.8840,3.8870,3.8840,3.8860,54
2013-03-19,16:40:00,3.8860,3.8860,3.8820,3.8840,36
2013-03-19,16:45:00,3.8850,3.8850,3.8830,3.8850,60
2013-03-19,16:50:00,3.8840,3.8850,3.8820,3.8850,60
2013-03-19,16:55:00,3.8850,3.8850,3.8820,3.8830,25
2013-03-19,17:00:00,3.8850,3.8850,3.8780,3.8810,69
2013-03-19,17:05:00,3.8810,3.8820,3.8780,3.8800,55
2013-03-19,17:10:00,3.8810,3.8870,3.8790,3.8860,101
2013-03-19,17:15:00,3.8860,3.8870,3.8820,3.8850,55
2013-03-19,17:20:00,3.8850,3.8890,3.8840,3.8880,77
2013-03-19,17:25:00,3.8900,3.8900,3.8850,3.8870,46
2013-03-19,17:30:00,3.8890,3.8900,3.8870,3.8870,10
2013-03-19,17:35:00,3.8870,3.8870,3.8850,3.8860,6
2013-03-19,17:40:00,3.8840,3.8850,3.8810,3.8810,11
2013-03-19,17:45:00,3.8810,3.8810,3.8810,3.8810,3
2013-03-19,17:50:00,3.8810,3.8860,3.8810,3.8840,25
2013-03-19,17:55:00,3.8850,3.8870,3.8850,3.8870,16
2013-03-19,18:00:00,3.8880,3.8920,3.8880,3.8890,58
2013-03-19,18:05:00,3.8880,3.8880,3.8880,3.8880,1
2013-03-19,18:10:00,3.8870,3.8880,3.8870,3.8870,10
2013-03-19,18:15:00,3.8870,3.8890,3.8870,3.8890,16
2013-03-19,18:20:00,3.8890,3.8940,3.8890,3.8900,52
2013-03-19,18:25:00,3.8880,3.8930,3.8880,3.8910,28
2013-03-19,18:30:00,3.8910,3.8940,3.8910,3.8920,70
2013-03-19,18:35:00,3.8900,3.8920,3.8840,3.8840,29
2013-03-19,18:40:00,3.8860,3.8900,3.8850,3.8850,44
2013-03-19,18:45:00,3.8850,3.8900,3.8840,3.8900,40
2013-03-19,18:50:00,3.8880,3.8880,3.8860,3.8870,9
2013-03-19,18:55:00,3.8860,3.8890,3.8840,3.8840,31
2013-03-19,19:00:00,3.8840,3.8880,3.8840,3.8880,27
2013-03-19,19:05:00,3.8870,3.8890,3.8870,3.8880,24
2013-03-19,19:10:00,3.8890,3.8910,3.8870,3.8910,88
2013-03-19,19:15:00,3.8920,3.8920,3.8860,3.8880,35
2013-03-19,19:20:00,3.8880,3.8890,3.8880,3.8880,11
2013-03-19,19:25:00,3.8880,3.8890,3.8880,3.8890,31
2013-03-19,19:30:00,3.8890,3.8890,3.8890,3.8890,1
2013-03-19,19:35:00,3.8890,3.8890,3.8860,3.8880,41
2013-03-19,19:40:00,3.8880,3.8880,3.8850,3.8880,44
2013-03-19,19:45:00,3.8870,3.8870,3.8820,3.8840,108
2013-03-19,19:50:00,3.8850,3.8850,3.8740,3.8760,291
2013-03-19,19:55:00,3.8760,3.8870,3.8750,3.8850,178
2013-03-19,20:00:00,3.8860,3.8890,3.8840,3.8880,208
2013-03-19,20:05:00,3.8880,3.8970,3.8860,3.8960,844
2013-03-19,20:10:00,3.8960,3.9070,3.8950,3.9060,654
2013-03-19,20:15:00,3.9070,3.9070,3.8980,3.9030,376
2013-03-19,20:20:00,3.9030,3.9050,3.8850,3.8880,762
2013-03-19,20:25:00,3.8870,3.8880,3.8780,3.8840,621
2013-03-19,20:30:00,3.8840,3.8880,3.8790,3.8880,580
2013-03-19,20:35:00,3.8870,3.8910,3.8820,3.8900,626
2013-03-19,20:40:00,3.8890,3.8890,3.8790,3.8810,407
2013-03-19,20:45:00,3.8810,3.8830,3.8690,3.8750,1636
2013-03-19,20:50:00,3.8750,3.8820,3.8700,3.8820,740
2013-03-19,20:55:00,3.8820,3.8990,3.8800,3.8980,1475
2013-03-19,21:00:00,3.8980,3.9010,3.8880,3.8910,2174
2013-03-19,21:05:00,3.8910,3.8990,3.8880,3.8950,861
2013-03-19,21:10:00,3.8950,3.8980,3.8910,3.8930,330
2013-03-19,21:15:00,3.8940,3.8970,3.8910,3.8970,423
2013-03-19,21:20:00,3.8960,3.8980,3.8930,3.8970,376
2013-03-19,21:25:00,3.8980,3.9050,3.8940,3.9030,1008
2013-03-19,21:30:00,3.9030,3.9090,3.9000,3.9080,1001
2013-03-19,21:35:00,3.9070,3.9180,3.9060,3.9060,1815
2013-03-19,21:40:00,3.9070,3.9240,3.9060,3.9180,1535
2013-03-19,21:45:00,3.9180,3.9210,3.9150,3.9180,921
2013-03-19,21:50:00,3.9180,3.9200,3.9120,3.9160,966
2013-03-19,21:55:00,3.9160,3.9160,3.9100,3.9130,761
2013-03-19,22:00:00,3.9140,3.9200,3.9110,3.9160,858
2013-03-19,22:05:00,3.9170,3.9200,3.9110,3.9120,685
2013-03-19,22:10:00,3.9120,3.9190,3.9090,3.9100,1010
2013-03-19,22:15:00,3.9090,3.9100,3.9030,3.9040,666
2013-03-19,22:20:00,3.9030,3.9050,3.8980,3.9020,832
2013-03-19,22:25:00,3.9030,3.9060,3.9010,3.9050,416
2013-03-19,22:30:00,3.9040,3.9100,3.9030,3.9060,570
2013-03-19,22:35:00,3.9060,3.9120,3.9040,3.9110,319
2013-03-19,22:40:00,3.9110,3.9130,3.9050,3.9110,355
2013-03-19,22:45:00,3.9110,3.9120,3.9070,3.9070,338
2013-03-19,22:50:00,3.9060,3.9110,3.9060,3.9070,387
2013-03-19,22:55:00,3.9070,3.9070,3.9030,3.9040,343
2013-03-19,23:00:00,3.9040,3.9130,3.9030,3.9130,550
2013-03-19,23:05:00,3.9130,3.9130,3.9080,3.9120,377
2013-03-19,23:10:00,3.9120,3.9180,3.9110,3.9170,1367
2013-03-19,23:15:00,3.9160,3.9190,3.9140,3.9150,485
2013-03-19,23:20:00,3.9150,3.9170,3.9130,3.9130,397
2013-03-19,23:25:00,3.9130,3.9200,3.9120,3.9160,603
2013-03-19,23:30:00,3.9170,3.9220,3.9170,3.9190,668
2013-03-19,23:35:00,3.9180,3.9180,3.9140,3.9160,464
2013-03-19,23:40:00,3.9170,3.9220,3.9160,3.9210,696
2013-03-19,23:45:00,3.9210,3.9320,3.9200,3.9290,1628
2013-03-19,23:50:00,3.9290,3.9390,3.9280,3.9350,1149
2013-03-19,23:55:00,3.9360,3.9390,3.9340,3.9340,855
2013-03-20,00:00:00,3.9340,3.9470,3.9330,3.9420,1371
2013-03-20,00:05:00,3.9420,3.9460,3.9330,3.9350,907
2013-03-20,00:10:00,3.9340,3.9430,3.9310,3.9420,679
2013-03-20,00:15:00,3.9420,3.9440,3.9350,3.9420,745
2013-03-20,00:20:00,3.9420,3.9470,3.9350,3.9360,982
2013-03-20,00:25:00,3.9360,3.9440,3.9330,3.9430,830
2013-03-20,00:30:00,3.9440,3.9470,3.9370,3.9390,1108
2013-03-20,00:35:00,3.9380,3.9390,3.9350,3.9370,608
2013-03-20,00:40:00,3.9360,3.9530,3.9350,3.9520,2143
2013-03-20,00:45:00,3.9530,3.9640,3.9500,3.9530,2621
2013-03-20,00:50:00,3.9530,3.9650,3.9530,3.9640,1476
2013-03-20,00:55:00,3.9630,3.9700,3.9630,3.9650,1628
2013-03-20,01:00:00,3.9660,3.9670,3.9580,3.9580,1048
2013-03-20,01:05:00,3.9580,3.9610,3.9550,3.9560,909
2013-03-20,01:10:00,3.9550,3.9570,3.9480,3.9530,1020
2013-03-20,01:15:00,3.9540,3.9580,3.9500,3.9540,483
2013-03-20,01:20:00,3.9550,3.9600,3.9520,3.9530,607
2013-03-20,01:25:00,3.9530,3.9600,3.9490,3.9510,864
2013-03-20,01:30:00,3.9510,3.9550,3.9500,3.9530,722
2013-03-20,01:35:00,3.9520,3.9570,3.9520,3.9560,267
2013-03-20,01:40:00,3.9560,3.9610,3.9540,3.9550,640
2013-03-20,01:45:00,3.9550,3.9650,3.9550,3.9620,669
2013-03-20,01:50:00,3.9620,3.9730,3.9620,3.9660,2135
2013-03-20,01:55:00,3.9660,3.9710,3.9630,3.9710,454
2013-03-20,02:00:00,3.9710,3.9730,3.9630,3.9700,769
2013-03-20,02:05:00,3.9690,3.9700,3.9610,3.9620,610
2013-03-20,02:10:00,3.9620,3.9620,3.9300,3.9380,2577
2013-03-20,02:15:00,3.9380,3.9470,3.9330,3.9420,1707
2013-03-20,02:20:00,3.9410,3.9570,3.9400,3.9480,1120
2013-03-20,02:25:00,3.9480,3.9720,3.9450,3.9710,4545
2013-03-20,02:30:00,3.9700,3.9710,3.9630,3.9630,910
2013-03-20,02:35:00,3.9630,3.9670,3.9630,3.9640,377
2013-03-20,02:40:00,3.9650,3.9650,3.9630,3.9650,266
2013-03-20,02:45:00,3.9650,3.9650,3.9630,3.9650,186
2013-03-20,02:50:00,3.9650,3.9660,3.9640,3.9640,100
2013-03-20,02:55:00,3.9640,3.9650,3.9630,3.9640,144
2013-03-20,03:00:00,3.9630,3.9650,3.9600,3.9630,240
2013-03-20,03:05:00,3.9620,3.9630,3.9600,3.9610,221
2013-03-20,03:10:00,3.9610,3.9620,3.9590,3.9610,121
2013-03-20,03:15:00,3.9610,3.9610,3.9570,3.9590,82
2013-03-20,03:20:00,3.9590,3.9600,3.9580,3.9590,47
2013-03-20,03:25:00,3.9590,3.9610,3.9580,3.9580,151
2013-03-20,03:30:00,3.9580,3.9630,3.9570,3.9630,155
2013-03-20,03:35:00,3.9630,3.9650,3.9610,3.9630,349
2013-03-20,03:40:00,3.9630,3.9660,3.9620,3.9630,317
2013-03-20,03:45:00,3.9630,3.9660,3.9630,3.9650,28
2013-03-20,03:50:00,3.9640,3.9640,3.9610,3.9610,48
2013-03-20,03:55:00,3.9620,3.9650,3.9610,3.9610,95
2013-03-20,04:00:00,3.9610,3.9620,3.9600,3.9620,53
2013-03-20,04:05:00,3.9620,3.9630,3.9620,3.9620,39
2013-03-20,04:10:00,3.9630,3.9640,3.9610,3.9640,103
2013-03-20,04:15:00,3.9620,3.9640,3.9600,3.9600,57
2013-03-20,04:20:00,3.9610,3.9620,3.9600,3.9620,51
2013-03-20,04:25:00,3.9620,3.9630,3.9600,3.9600,122
2013-03-20,04:30:00,3.9610,3.9630,3.9600,3.9620,46
2013-03-20,04:35:00,3.9620,3.9690,3.9600,3.9650,88
2013-03-20,04:40:00,3.9660,3.9680,3.9640,3.9660,45
2013-03-20,04:45:00,3.9650,3.9700,3.9630,3.9640,51
2013-03-20,04:50:00,3.9620,3.9650,3.9600,3.9600,52
2013-03-20,05:00:00,3.9620,3.9630,3.9600,3.9610,38
2013-03-20,05:05:00,3.9610,3.9630,3.9600,3.9630,22
2013-03-20,05:10:00,3.9630,3.9670,3.9620,3.9640,66
2013-03-20,06:00:00,3.9670,3.9680,3.9610,3.9620,18
2013-03-20,06:05:00,3.9670,3.9670,3.9580,3.9610,74
2013-03-20,06:10:00,3.9640,3.9640,3.9600,3.9640,57
2013-03-20,06:15:00,3.9650,3.9650,3.9610,3.9620,72
2013-03-20,06:25:00,3.9600,3.9600,3.9600,3.9600,1
2013-03-20,06:30:00,3.9640,3.9640,3.9640,3.9640,1
2013-03-20,06:35:00,3.9640,3.9660,3.9640,3.9660,12
2013-03-20,06:50:00,3.9660,3.9670,3.9660,3.9670,6
2013-03-20,06:55:00,3.9650,3.9650,3.9650,3.9650,2
2013-03-20,07:05:00,3.9650,3.9650,3.9640,3.9640,4
2013-03-20,07:10:00,3.9660,3.9670,3.9660,3.9670,3
2013-03-20,07:20:00,3.9650,3.9660,3.9650,3.9660,8
2013-03-20,07:25:00,3.9660,3.9660,3.9660,3.9660,8
2013-03-20,07:30:00,3.9660,3.9660,3.9660,3.9660,1
2013-03-20,07:35:00,3.9660,3.9660,3.9660,3.9660,2
2013-03-20,07:45:00,3.9670,3.9670,3.9670,3.9670,9
2013-03-20,07:50:00,3.9660,3.9660,3.9660,3.9660,2
2013-03-20,08:00:00,3.9670,3.9670,3.9670,3.9670,1
2013-03-20,08:10:00,3.9660,3.9670,3.9660,3.9670,6
2013-03-20,08:15:00,3.9660,3.9670,3.9660,3.9670,8
2013-03-20,08:20:00,3.9690,3.9700,3.9690,3.9690,15
2013-03-20,08:25:00,3.9680,3.9680,3.9670,3.9670,3
2013-03-20,08:30:00,3.9690,3.9690,3.9690,3.9690,4
2013-03-20,08:35:00,3.9690,3.9690,3.9690,3.9690,10
2013-03-20,08:40:00,3.9670,3.9700,3.9670,3.9700,17
2013-03-20,08:45:00,3.9680,3.9680,3.9680,3.9680,3
2013-03-20,08:50:00,3.9700,3.9700,3.9700,3.9700,3
2013-03-20,08:55:00,3.9700,3.9700,3.9700,3.9700,1
2013-03-20,09:10:00,3.9700,3.9700,3.9700,3.9700,2
2013-03-20,09:15:00,3.9690,3.9690,3.9690,3.9690,2
2013-03-20,09:20:00,3.9670,3.9670,3.9660,3.9660,3
2013-03-20,09:25:00,3.9660,3.9670,3.9660,3.9670,13
2013-03-20,09:30:00,3.9700,3.9700,3.9700,3.9700,5
2013-03-20,09:35:00,3.9700,3.9700,3.9700,3.9700,9
2013-03-20,09:40:00,3.9710,3.9750,3.9700,3.9710,95
2013-03-20,09:45:00,3.9710,3.9710,3.9710,3.9710,2
2013-03-20,10:05:00,3.9720,3.9720,3.9720,3.9720,1
2013-03-20,10:20:00,3.9700,3.9720,3.9700,3.9720,4
2013-03-20,10:25:00,3.9710,3.9720,3.9710,3.9720,2
2013-03-20,10:30:00,3.9710,3.9730,3.9700,3.9730,10
2013-03-20,10:40:00,3.9700,3.9740,3.9700,3.9740,5
2013-03-20,10:45:00,3.9710,3.9710,3.9710,3.9710,1
2013-03-20,10:50:00,3.9700,3.9720,3.9700,3.9720,5
2013-03-20,11:00:00,3.9730,3.9730,3.9700,3.9700,4
2013-03-20,11:05:00,3.9710,3.9710,3.9710,3.9710,1
2013-03-20,11:10:00,3.9700,3.9700,3.9700,3.9700,3
2013-03-20,11:20:00,3.9700,3.9710,3.9700,3.9700,5
2013-03-20,11:25:00,3.9700,3.9710,3.9700,3.9710,7
2013-03-20,11:30:00,3.9700,3.9710,3.9700,3.9710,5
2013-03-20,11:40:00,3.9700,3.9710,3.9700,3.9710,4
2013-03-20,11:45:00,3.9710,3.9760,3.9710,3.9740,50
2013-03-20,11:50:00,3.9740,3.9750,3.9700,3.9720,60
2013-03-20,11:55:00,3.9710,3.9740,3.9710,3.9740,11
2013-03-20,12:00:00,3.9700,3.9700,3.9700,3.9700,1
2013-03-20,12:10:00,3.9700,3.9720,3.9700,3.9720,11
2013-03-20,12:15:00,3.9720,3.9720,3.9720,3.9720,1
2013-03-20,12:20:00,3.9730,3.9730,3.9730,3.9730,1
2013-03-20,12:25:00,3.9740,3.9740,3.9740,3.9740,2
2013-03-20,12:30:00,3.9740,3.9740,3.9510,3.9510,389
2013-03-20,12:35:00,3.9500,3.9550,3.9480,3.9530,118
2013-03-20,12:40:00,3.9520,3.9530,3.9500,3.9510,54
2013-03-20,12:45:00,3.9510,3.9510,3.9490,3.9500,28
2013-03-20,12:50:00,3.9510,3.9520,3.9510,3.9510,13
2013-03-20,12:55:00,3.9510,3.9520,3.9490,3.9490,16
2013-03-20,13:00:00,3.9500,3.9500,3.9440,3.9450,51
2013-03-20,13:05:00,3.9450,3.9460,3.9440,3.9450,101
2013-03-20,13:10:00,3.9450,3.9450,3.9430,3.9430,27
2013-03-20,13:15:00,3.9440,3.9500,3.9440,3.9450,36
2013-03-20,13:20:00,3.9450,3.9460,3.9440,3.9460,11
2013-03-20,13:25:00,3.9460,3.9460,3.9460,3.9460,1
2013-03-20,13:30:00,3.9460,3.9460,3.9440,3.9440,10
2013-03-20,13:35:00,3.9440,3.9440,3.9440,3.9440,2
2013-03-20,13:40:00,3.9440,3.9480,3.9440,3.9480,19
2013-03-20,13:45:00,3.9480,3.9480,3.9480,3.9480,1
2013-03-20,13:50:00,3.9490,3.9490,3.9490,3.9490,10
2013-03-20,13:55:00,3.9480,3.9480,3.9470,3.9470,8
2013-03-20,14:00:00,3.9470,3.9470,3.9470,3.9470,3
2013-03-20,14:05:00,3.9470,3.9530,3.9470,3.9530,30
2013-03-20,14:10:00,3.9530,3.9550,3.9510,3.9510,41
2013-03-20,14:15:00,3.9520,3.9520,3.9510,3.9520,5
2013-03-20,14:20:00,3.9520,3.9530,3.9500,3.9520,13
2013-03-20,14:25:00,3.9500,3.9500,3.9500,3.9500,1
2013-03-20,14:30:00,3.9510,3.9530,3.9510,3.9510,8
2013-03-20,14:35:00,3.9530,3.9540,3.9510,3.9530,38
2013-03-20,14:40:00,3.9530,3.9530,3.9530,3.9530,1
2013-03-20,14:45:00,3.9540,3.9560,3.9540,3.9550,17
2013-03-20,14:50:00,3.9550,3.9550,3.9540,3.9540,6
2013-03-20,14:55:00,3.9550,3.9570,3.9550,3.9570,9
2013-03-20,15:00:00,3.9570,3.9590,3.9570,3.9590,13
2013-03-20,15:05:00,3.9590,3.9590,3.9590,3.9590,5
2013-03-20,15:10:00,3.9590,3.9600,3.9590,3.9600,3
2013-03-20,15:15:00,3.9580,3.9580,3.9570,3.9570,5
2013-03-20,15:20:00,3.9560,3.9560,3.9520,3.9550,39
2013-03-20,15:25:00,3.9540,3.9540,3.9520,3.9520,19
2013-03-20,15:30:00,3.9520,3.9520,3.9480,3.9480,31
2013-03-20,15:35:00,3.9480,3.9480,3.9460,3.9470,21
2013-03-20,15:40:00,3.9480,3.9500,3.9480,3.9500,31
2013-03-20,15:45:00,3.9510,3.9520,3.9510,3.9520,26
2013-03-20,15:50:00,3.9520,3.9540,3.9520,3.9540,14
2013-03-20,15:55:00,3.9540,3.9540,3.9520,3.9530,15
2013-03-20,16:00:00,3.9520,3.9540,3.9510,3.9510,28
2013-03-20,16:05:00,3.9500,3.9520,3.9500,3.9510,24
2013-03-20,16:10:00,3.9520,3.9520,3.9510,3.9510,138
2013-03-20,16:15:00,3.9500,3.9500,3.9490,3.9500,51
2013-03-20,16:20:00,3.9510,3.9520,3.9490,3.9510,81
2013-03-20,16:25:00,3.9520,3.9520,3.9500,3.9500,37
2013-03-20,16:30:00,3.9500,3.9520,3.9500,3.9500,34
2013-03-20,16:35:00,3.9510,3.9510,3.9500,3.9500,22
2013-03-20,16:40:00,3.9500,3.9520,3.9490,3.9500,41
2013-03-20,16:45:00,3.9490,3.9490,3.9450,3.9450,81
2013-03-20,16:50:00,3.9460,3.9470,3.9460,3.9470,21
2013-03-20,16:55:00,3.9460,3.9470,3.9450,3.9470,38
2013-03-20,17:00:00,3.9480,3.9520,3.9460,3.9500,190
2013-03-20,17:05:00,3.9500,3.9500,3.9470,3.9480,28
2013-03-20,17:10:00,3.9480,3.9500,3.9480,3.9480,18
2013-03-20,17:15:00,3.9470,3.9470,3.9460,3.9460,4
2013-03-20,17:20:00,3.9470,3.9480,3.9460,3.9470,19
2013-03-20,17:25:00,3.9470,3.9480,3.9470,3.9480,16
2013-03-20,17:30:00,3.9480,3.9490,3.9480,3.9490,11
2013-03-20,17:35:00,3.9470,3.9480,3.9440,3.9470,46
2013-03-20,17:40:00,3.9460,3.9480,3.9460,3.9480,4
2013-03-20,17:45:00,3.9480,3.9500,3.9470,3.9470,17
2013-03-20,17:50:00,3.9480,3.9490,3.9430,3.9460,153
2013-03-20,17:55:00,3.9460,3.9490,3.9440,3.9480,41
2013-03-20,18:00:00,3.9450,3.9480,3.9450,3.9480,10
2013-03-20,18:05:00,3.9480,3.9490,3.9480,3.9490,4
2013-03-20,18:10:00,3.9480,3.9480,3.9460,3.9460,7
2013-03-20,18:15:00,3.9460,3.9480,3.9450,3.9460,17
2013-03-20,18:20:00,3.9460,3.9470,3.9420,3.9440,104
2013-03-20,18:25:00,3.9450,3.9470,3.9420,3.9430,159
2013-03-20,18:30:00,3.9450,3.9460,3.9440,3.9460,32
2013-03-20,18:35:00,3.9460,3.9480,3.9440,3.9480,65
2013-03-20,18:40:00,3.9460,3.9520,3.9460,3.9510,125
2013-03-20,18:45:00,3.9500,3.9500,3.9450,3.9460,43
2013-03-20,18:50:00,3.9470,3.9500,3.9470,3.9490,56
2013-03-20,18:55:00,3.9500,3.9520,3.9490,3.9490,102
2013-03-20,19:00:00,3.9500,3.9510,3.9490,3.9500,33
2013-03-20,19:05:00,3.9500,3.9510,3.9490,3.9500,14
2013-03-20,19:10:00,3.9510,3.9510,3.9490,3.9490,58
2013-03-20,19:15:00,3.9490,3.9520,3.9450,3.9460,179
2013-03-20,19:20:00,3.9470,3.9490,3.9440,3.9460,106
2013-03-20,19:25:00,3.9450,3.9490,3.9450,3.9490,55
2013-03-20,19:30:00,3.9480,3.9490,3.9440,3.9450,139
2013-03-20,19:35:00,3.9460,3.9470,3.9450,3.9460,67
2013-03-20,19:40:00,3.9460,3.9460,3.9370,3.9370,344
2013-03-20,19:45:00,3.9380,3.9440,3.9320,3.9350,394
2013-03-20,19:50:00,3.9350,3.9360,3.9260,3.9320,505
2013-03-20,19:55:00,3.9320,3.9340,3.9310,3.9330,57
2013-03-20,20:00:00,3.9330,3.9330,3.9160,3.9180,678
2013-03-20,20:05:00,3.9180,3.9260,3.9090,3.9100,923
2013-03-20,20:10:00,3.9110,3.9180,3.9050,3.9180,665
2013-03-20,20:15:00,3.9170,3.9210,3.9120,3.9200,541
2013-03-20,20:20:00,3.9190,3.9190,3.9130,3.9150,436
2013-03-20,20:25:00,3.9150,3.9160,3.8890,3.8960,2329
2013-03-20,20:30:00,3.8960,3.9010,3.8930,3.8990,939
2013-03-20,20:35:00,3.8980,3.9100,3.8940,3.9080,1720
2013-03-20,20:40:00,3.9090,3.9100,3.9030,3.9050,945
2013-03-20,20:45:00,3.9050,3.9060,3.8850,3.8890,1444
2013-03-20,20:50:00,3.8880,3.9000,3.8880,3.8970,842
2013-03-20,20:55:00,3.8970,3.9170,3.8960,3.9150,2036
2013-03-20,21:00:00,3.9140,3.9190,3.9030,3.9050,2661
2013-03-20,21:05:00,3.9050,3.9140,3.9020,3.9120,1696
2013-03-20,21:10:00,3.9110,3.9250,3.9110,3.9240,1464
2013-03-20,21:15:00,3.9230,3.9250,3.9150,3.9160,841
2013-03-20,21:20:00,3.9160,3.9250,3.9150,3.9240,757
2013-03-20,21:25:00,3.9250,3.9260,3.9190,3.9220,695
2013-03-20,21:30:00,3.9230,3.9260,3.9210,3.9230,448
2013-03-20,21:35:00,3.9250,3.9260,3.9160,3.9250,818
2013-03-20,21:40:00,3.9240,3.9260,3.9200,3.9230,897
2013-03-20,21:45:00,3.9240,3.9250,3.9190,3.9190,451
2013-03-20,21:50:00,3.9190,3.9230,3.9180,3.9220,464
2013-03-20,21:55:00,3.9220,3.9330,3.9210,3.9310,1006
2013-03-20,22:00:00,3.9300,3.9320,3.9250,3.9280,780
2013-03-20,22:05:00,3.9270,3.9290,3.9230,3.9230,431
2013-03-20,22:10:00,3.9230,3.9230,3.9120,3.9140,1029
2013-03-20,22:15:00,3.9140,3.9240,3.9130,3.9180,900
2013-03-20,22:20:00,3.9180,3.9200,3.9160,3.9160,276
2013-03-20,22:25:00,3.9170,3.9190,3.9060,3.9080,874
2013-03-20,22:30:00,3.9080,3.9200,3.9070,3.9200,985
2013-03-20,22:35:00,3.9200,3.9200,3.9100,3.9120,434
2013-03-20,22:40:00,3.9120,3.9190,3.9070,3.9140,829
2013-03-20,22:45:00,3.9140,3.9190,3.9120,3.9160,503
2013-03-20,22:50:00,3.9160,3.9200,3.9110,3.9150,517
2013-03-20,22:55:00,3.9140,3.9190,3.9110,3.9150,285
2013-03-20,23:00:00,3.9150,3.9170,3.9110,3.9140,300
2013-03-20,23:05:00,3.9140,3.9140,3.9110,3.9130,398
2013-03-20,23:10:00,3.9140,3.9280,3.9140,3.9270,983
2013-03-20,23:15:00,3.9270,3.9290,3.9250,3.9270,414
2013-03-20,23:20:00,3.9260,3.9270,3.9160,3.9160,441
2013-03-20,23:25:00,3.9170,3.9230,3.9170,3.9200,431
2013-03-20,23:30:00,3.9200,3.9220,3.9150,3.9160,434
2013-03-20,23:35:00,3.9170,3.9250,3.9160,3.9230,585
2013-03-20,23:40:00,3.9240,3.9240,3.9150,3.9170,404
2013-03-20,23:45:00,3.9180,3.9230,3.9170,3.9210,446
2013-03-20,23:50:00,3.9220,3.9270,3.9220,3.9240,548
2013-03-20,23:55:00,3.9240,3.9240,3.9180,3.9200,338
2013-03-21,00:00:00,3.9200,3.9270,3.9190,3.9250,507
2013-03-21,00:05:00,3.9250,3.9380,3.9240,3.9360,1139
2013-03-21,00:10:00,3.9370,3.9420,3.9350,3.9370,1318
2013-03-21,00:15:00,3.9370,3.9520,3.9370,3.9450,2123
2013-03-21,00:20:00,3.9460,3.9480,3.9370,3.9380,1089
2013-03-21,00:25:00,3.9370,3.9400,3.9330,3.9370,448
2013-03-21,00:30:00,3.9370,3.9570,3.9360,3.9550,946
2013-03-21,00:35:00,3.9550,3.9630,3.9490,3.9560,2083
2013-03-21,00:40:00,3.9550,3.9550,3.9460,3.9500,787
2013-03-21,00:45:00,3.9510,3.9510,3.9450,3.9460,271
2013-03-21,00:50:00,3.9460,3.9490,3.9440,3.9460,234
2013-03-21,00:55:00,3.9450,3.9450,3.9380,3.9410,520
2013-03-21,01:00:00,3.9410,3.9420,3.9360,3.9380,382
2013-03-21,01:05:00,3.9390,3.9450,3.9360,3.9410,584
2013-03-21,01:10:00,3.9400,3.9460,3.9400,3.9440,389
2013-03-21,01:15:00,3.9440,3.9500,3.9440,3.9480,564
2013-03-21,01:20:00,3.9490,3.9540,3.9490,3.9500,627
2013-03-21,01:25:00,3.9510,3.9540,3.9510,3.9530,285
2013-03-21,01:30:00,3.9520,3.9540,3.9500,3.9500,325
2013-03-21,01:35:00,3.9500,3.9530,3.9460,3.9530,447
2013-03-21,01:40:00,3.9530,3.9630,3.9530,3.9620,828
2013-03-21,01:45:00,3.9630,3.9650,3.9590,3.9640,823
2013-03-21,01:50:00,3.9640,3.9660,3.9580,3.9600,610
2013-03-21,01:55:00,3.9590,3.9600,3.9540,3.9570,932
2013-03-21,02:00:00,3.9560,3.9580,3.9480,3.9490,501
2013-03-21,02:05:00,3.9490,3.9540,3.9440,3.9530,809
2013-03-21,02:10:00,3.9530,3.9610,3.9530,3.9610,1081
2013-03-21,02:15:00,3.9600,3.9680,3.9550,3.9620,1412
2013-03-21,02:20:00,3.9610,3.9610,3.9410,3.9480,1431
2013-03-21,02:25:00,3.9500,3.9630,3.9380,3.9580,5767
2013-03-21,02:30:00,3.9570,3.9580,3.9510,3.9510,618
2013-03-21,02:35:00,3.9510,3.9520,3.9480,3.9480,188
2013-03-21,02:40:00,3.9470,3.9480,3.9440,3.9470,203
2013-03-21,02:45:00,3.9470,3.9490,3.9470,3.9480,50
2013-03-21,02:50:00,3.9490,3.9490,3.9480,3.9490,31
2013-03-21,02:55:00,3.9480,3.9480,3.9460,3.9480,90
2013-03-21,03:00:00,3.9480,3.9490,3.9470,3.9470,70
2013-03-21,03:05:00,3.9470,3.9480,3.9460,3.9480,46
2013-03-21,03:10:00,3.9480,3.9490,3.9460,3.9480,102
2013-03-21,03:15:00,3.9480,3.9480,3.9460,3.9470,154
2013-03-21,03:20:00,3.9470,3.9490,3.9460,3.9470,68
2013-03-21,03:25:00,3.9480,3.9510,3.9480,3.9500,120
2013-03-21,03:30:00,3.9500,3.9510,3.9470,3.9480,177
2013-03-21,03:35:00,3.9480,3.9480,3.9420,3.9460,207
2013-03-21,03:40:00,3.9460,3.9470,3.9450,3.9460,78
2013-03-21,03:45:00,3.9450,3.9460,3.9450,3.9460,67
2013-03-21,03:50:00,3.9460,3.9480,3.9440,3.9440,123
2013-03-21,03:55:00,3.9440,3.9470,3.9440,3.9450,111
2013-03-21,04:00:00,3.9450,3.9460,3.9440,3.9460,54
2013-03-21,04:05:00,3.9460,3.9470,3.9450,3.9460,15
2013-03-21,04:10:00,3.9460,3.9470,3.9420,3.9440,48
2013-03-21,04:15:00,3.9440,3.9440,3.9430,3.9430,34
2013-03-21,04:20:00,3.9430,3.9450,3.9420,3.9430,27
2013-03-21,04:25:00,3.9430,3.9450,3.9420,3.9450,15
2013-03-21,04:30:00,3.9440,3.9440,3.9420,3.9430,44
2013-03-21,04:35:00,3.9600,3.9600,3.9420,3.9420,41
2013-03-21,04:40:00,3.9450,3.9470,3.9430,3.9440,100
2013-03-21,04:45:00,3.9440,3.9470,3.9440,3.9470,40
2013-03-21,04:50:00,3.9470,3.9470,3.9470,3.9470,7
2013-03-21,04:55:00,3.9470,3.9490,3.9470,3.9480,33
2013-03-21,05:00:00,3.9480,3.9500,3.9480,3.9500,27
2013-03-21,05:05:00,3.9500,3.9530,3.9500,3.9520,38
2013-03-21,05:10:00,3.9520,3.9520,3.9490,3.9490,44
2013-03-21,06:00:00,3.9500,3.9530,3.9470,3.9480,26
2013-03-21,06:05:00,3.9500,3.9520,3.9480,3.9520,39
2013-03-21,06:10:00,3.9500,3.9530,3.9490,3.9530,21
2013-03-21,06:15:00,3.9540,3.9570,3.9540,3.9550,37
2013-03-21,06:20:00,3.9540,3.9540,3.9520,3.9520,6
2013-03-21,06:25:00,3.9520,3.9520,3.9520,3.9520,3
2013-03-21,06:30:00,3.9530,3.9530,3.9530,3.9530,1
2013-03-21,06:40:00,3.9520,3.9520,3.9520,3.9520,1
2013-03-21,06:45:00,3.9540,3.9540,3.9540,3.9540,2
2013-03-21,06:50:00,3.9550,3.9580,3.9550,3.9580,13
2013-03-21,06:55:00,3.9580,3.9600,3.9580,3.9590,10
2013-03-21,07:00:00,3.9580,3.9580,3.9560,3.9560,4
2013-03-21,07:05:00,3.9580,3.9580,3.9550,3.9550,4
2013-03-21,07:20:00,3.9560,3.9560,3.9560,3.9560,1
2013-03-21,07:25:00,3.9550,3.9560,3.9550,3.9560,5
2013-03-21,07:30:00,3.9580,3.9580,3.9580,3.9580,3
2013-03-21,07:35:00,3.9570,3.9570,3.9570,3.9570,1
2013-03-21,07:55:00,3.9570,3.9570,3.9570,3.9570,1
2013-03-21,08:00:00,3.9580,3.9590,3.9580,3.9590,6
2013-03-21,08:10:00,3.9600,3.9600,3.9600,3.9600,2
2013-03-21,08:15:00,3.9600,3.9600,3.9600,3.9600,1
2013-03-21,08:20:00,3.9600,3.9600,3.9600,3.9600,2
2013-03-21,08:25:00,3.9600,3.9610,3.9600,3.9610,4
2013-03-21,08:30:00,3.9600,3.9600,3.9590,3.9600,5
2013-03-21,08:35:00,3.9590,3.9590,3.9580,3.9580,2
2013-03-21,08:40:00,3.9560,3.9560,3.9540,3.9560,11
2013-03-21,08:45:00,3.9550,3.9550,3.9550,3.9550,1
2013-03-21,08:50:00,3.9540,3.9550,3.9520,3.9520,10
2013-03-21,08:55:00,3.9520,3.9520,3.9520,3.9520,2
2013-03-21,09:00:00,3.9540,3.9540,3.9540,3.9540,5
2013-03-21,09:10:00,3.9540,3.9540,3.9530,3.9540,5
2013-03-21,09:15:00,3.9530,3.9540,3.9530,3.9540,4
2013-03-21,09:25:00,3.9540,3.9550,3.9540,3.9540,25
2013-03-21,09:30:00,3.9540,3.9540,3.9530,3.9530,14
2013-03-21,09:35:00,3.9530,3.9530,3.9520,3.9520,3
2013-03-21,09:50:00,3.9520,3.9550,3.9520,3.9550,4
2013-03-21,09:55:00,3.9550,3.9550,3.9550,3.9550,2
2013-03-21,10:00:00,3.9510,3.9510,3.9510,3.9510,2
2013-03-21,10:05:00,3.9520,3.9530,3.9520,3.9530,4
2013-03-21,10:10:00,3.9520,3.9520,3.9520,3.9520,1
2013-03-21,10:15:00,3.9520,3.9530,3.9520,3.9530,3
2013-03-21,10:20:00,3.9530,3.9530,3.9530,3.9530,1
2013-03-21,10:55:00,3.9540,3.9550,3.9530,3.9530,8
2013-03-21,11:00:00,3.9520,3.9520,3.9500,3.9500,15
2013-03-21,11:15:00,3.9490,3.9490,3.9450,3.9460,33
2013-03-21,11:20:00,3.9450,3.9450,3.9430,3.9430,12
2013-03-21,11:25:00,3.9440,3.9440,3.9410,3.9410,22
2013-03-21,11:30:00,3.9410,3.9410,3.9410,3.9410,4
2013-03-21,11:45:00,3.9420,3.9440,3.9420,3.9440,4
2013-03-21,11:50:00,3.9420,3.9440,3.9410,3.9440,10
2013-03-21,11:55:00,3.9420,3.9420,3.9420,3.9420,1
2013-03-21,12:05:00,3.9450,3.9450,3.9450,3.9450,2
2013-03-21,12:15:00,3.9470,3.9480,3.9470,3.9480,6
2013-03-21,12:20:00,3.9480,3.9480,3.9480,3.9480,2
2013-03-21,12:30:00,3.9500,3.9520,3.9470,3.9490,31
2013-03-21,12:35:00,3.9490,3.9490,3.9440,3.9440,11
2013-03-21,12:40:00,3.9440,3.9460,3.9430,3.9460,14
2013-03-21,12:45:00,3.9480,3.9480,3.9480,3.9480,11
2013-03-21,12:50:00,3.9480,3.9510,3.9470,3.9470,12
2013-03-21,13:00:00,3.9460,3.9460,3.9430,3.9460,20
2013-03-21,13:05:00,3.9460,3.9460,3.9450,3.9450,4
2013-03-21,13:10:00,3.9450,3.9480,3.9450,3.9470,16
2013-03-21,13:15:00,3.9470,3.9470,3.9470,3.9470,1
2013-03-21,13:20:00,3.9470,3.9470,3.9450,3.9450,8
2013-03-21,13:25:00,3.9450,3.9480,3.9450,3.9480,5
2013-03-21,13:35:00,3.9480,3.9480,3.9460,3.9460,3
2013-03-21,13:40:00,3.9450,3.9460,3.9440,3.9450,17
2013-03-21,13:45:00,3.9420,3.9440,3.9410,3.9440,50
2013-03-21,13:50:00,3.9430,3.9430,3.9410,3.9430,39
2013-03-21,13:55:00,3.9430,3.9430,3.9420,3.9430,14
2013-03-21,14:00:00,3.9440,3.9440,3.9420,3.9440,11
2013-03-21,14:05:00,3.9430,3.9470,3.9430,3.9460,28
2013-03-21,14:10:00,3.9470,3.9500,3.9470,3.9490,36
2013-03-21,14:15:00,3.9500,3.9500,3.9500,3.9500,1
2013-03-21,14:20:00,3.9490,3.9500,3.9450,3.9450,13
2013-03-21,14:25:00,3.9440,3.9440,3.9430,3.9430,17
2013-03-21,14:30:00,3.9430,3.9440,3.9430,3.9440,5
2013-03-21,14:35:00,3.9460,3.9470,3.9440,3.9470,6
2013-03-21,14:40:00,3.9470,3.9470,3.9460,3.9460,15
2013-03-21,14:45:00,3.9430,3.9440,3.9430,3.9440,2
2013-03-21,14:50:00,3.9450,3.9470,3.9450,3.9470,3
2013-03-21,14:55:00,3.9460,3.9460,3.9460,3.9460,1
2013-03-21,15:00:00,3.9460,3.9460,3.9450,3.9450,4
2013-03-21,15:05:00,3.9460,3.9460,3.9440,3.9440,2
2013-03-21,15:10:00,3.9460,3.9460,3.9460,3.9460,1
2013-03-21,15:15:00,3.9440,3.9440,3.9440,3.9440,7
2013-03-21,15:20:00,3.9450,3.9470,3.9450,3.9470,21
2013-03-21,15:25:00,3.9480,3.9490,3.9480,3.9490,4
2013-03-21,15:30:00,3.9490,3.9490,3.9490,3.9490,2
2013-03-21,15:35:00,3.9500,3.9510,3.9500,3.9510,3
2013-03-21,15:40:00,3.9520,3.9520,3.9520,3.9520,5
2013-03-21,15:50:00,3.9530,3.9530,3.9510,3.9510,7
2013-03-21,15:55:00,3.9500,3.9500,3.9500,3.9500,2
2013-03-21,16:00:00,3.9490,3.9490,3.9480,3.9480,9
2013-03-21,16:05:00,3.9470,3.9470,3.9420,3.9450,16
2013-03-21,16:10:00,3.9430,3.9450,3.9420,3.9450,35
2013-03-21,16:15:00,3.9440,3.9480,3.9430,3.9480,53
2013-03-21,16:20:00,3.9480,3.9480,3.9470,3.9470,16
2013-03-21,16:25:00,3.9470,3.9470,3.9450,3.9450,5
2013-03-21,16:30:00,3.9460,3.9470,3.9430,3.9440,30
2013-03-21,16:35:00,3.9450,3.9460,3.9420,3.9450,72
2013-03-21,16:40:00,3.9450,3.9460,3.9450,3.9450,8
2013-03-21,16:45:00,3.9440,3.9460,3.9430,3.9450,19
2013-03-21,16:50:00,3.9450,3.9450,3.9440,3.9440,10
2013-03-21,16:55:00,3.9430,3.9430,3.9420,3.9420,14
2013-03-21,17:00:00,3.9430,3.9460,3.9430,3.9450,68
2013-03-21,17:05:00,3.9450,3.9490,3.9450,3.9460,73
2013-03-21,17:10:00,3.9470,3.9480,3.9460,3.9470,21
2013-03-21,17:15:00,3.9460,3.9480,3.9460,3.9480,8
2013-03-21,17:20:00,3.9480,3.9490,3.9470,3.9470,37
2013-03-21,17:25:00,3.9480,3.9510,3.9470,3.9510,43
2013-03-21,17:30:00,3.9510,3.9570,3.9500,3.9560,293
2013-03-21,17:35:00,3.9570,3.9590,3.9570,3.9580,46
2013-03-21,17:40:00,3.9580,3.9590,3.9560,3.9590,55
2013-03-21,17:45:00,3.9590,3.9600,3.9570,3.9580,33
2013-03-21,17:50:00,3.9570,3.9580,3.9560,3.9580,29
2013-03-21,17:55:00,3.9580,3.9590,3.9560,3.9560,16
2013-03-21,18:00:00,3.9560,3.9560,3.9510,3.9520,20
2013-03-21,18:05:00,3.9520,3.9530,3.9490,3.9520,22
2013-03-21,18:10:00,3.9520,3.9630,3.9520,3.9620,94
2013-03-21,18:15:00,3.9630,3.9630,3.9600,3.9620,89
2013-03-21,18:20:00,3.9610,3.9640,3.9610,3.9630,27
2013-03-21,18:25:00,3.9620,3.9620,3.9610,3.9610,11
2013-03-21,18:30:00,3.9610,3.9610,3.9560,3.9590,48
2013-03-21,18:35:00,3.9580,3.9580,3.9570,3.9570,4
2013-03-21,18:40:00,3.9570,3.9570,3.9540,3.9560,9
2013-03-21,18:45:00,3.9560,3.9580,3.9540,3.9540,29
2013-03-21,18:50:00,3.9520,3.9540,3.9490,3.9540,85
2013-03-21,18:55:00,3.9540,3.9550,3.9530,3.9530,4
2013-03-21,19:00:00,3.9550,3.9650,3.9530,3.9590,195
2013-03-21,19:05:00,3.9590,3.9600,3.9560,3.9580,28
2013-03-21,19:10:00,3.9560,3.9610,3.9560,3.9590,66
2013-03-21,19:15:00,3.9610,3.9610,3.9590,3.9610,9
2013-03-21,19:20:00,3.9600,3.9600,3.9570,3.9570,13
2013-03-21,19:25:00,3.9570,3.9580,3.9570,3.9580,11
2013-03-21,19:30:00,3.9570,3.9610,3.9560,3.9610,54
2013-03-21,19:35:00,3.9600,3.9650,3.9600,3.9650,42
2013-03-21,19:40:00,3.9650,3.9720,3.9640,3.9660,237
2013-03-21,19:45:00,3.9660,3.9690,3.9630,3.9630,65
2013-03-21,19:50:00,3.9630,3.9640,3.9580,3.9640,67
2013-03-21,19:55:00,3.9640,3.9680,3.9630,3.9670,93
2013-03-21,20:00:00,3.9670,3.9700,3.9660,3.9690,100
2013-03-21,20:05:00,3.9690,3.9800,3.9690,3.9790,684
2013-03-21,20:10:00,3.9780,3.9790,3.9680,3.9710,353
2013-03-21,20:15:00,3.9690,3.9700,3.9620,3.9620,238
2013-03-21,20:20:00,3.9620,3.9780,3.9610,3.9770,514
2013-03-21,20:25:00,3.9770,3.9800,3.9750,3.9750,279
2013-03-21,20:30:00,3.9750,3.9770,3.9710,3.9750,269
2013-03-21,20:35:00,3.9750,3.9810,3.9730,3.9740,386
2013-03-21,20:40:00,3.9740,3.9900,3.9720,3.9850,785
2013-03-21,20:45:00,3.9860,3.9870,3.9800,3.9830,532
2013-03-21,20:50:00,3.9840,3.9850,3.9790,3.9800,300
2013-03-21,20:55:00,3.9810,3.9870,3.9790,3.9850,376
2013-03-21,21:00:00,3.9850,3.9880,3.9820,3.9830,894
2013-03-21,21:05:00,3.9830,3.9920,3.9810,3.9880,866
2013-03-21,21:10:00,3.9880,3.9920,3.9860,3.9870,815
2013-03-21,21:15:00,3.9870,3.9900,3.9830,3.9890,1040
2013-03-21,21:20:00,3.9890,3.9900,3.9820,3.9870,835
2013-03-21,21:25:00,3.9860,3.9890,3.9840,3.9860,327
2013-03-21,21:30:00,3.9860,3.9920,3.9840,3.9900,440
2013-03-21,21:35:00,3.9900,3.9930,3.9840,3.9910,1124
2013-03-21,21:40:00,3.9910,3.9940,3.9880,3.9920,626
2013-03-21,21:45:00,3.9910,3.9930,3.9880,3.9910,401
2013-03-21,21:50:00,3.9910,3.9920,3.9880,3.9910,308
2013-03-21,21:55:00,3.9910,3.9960,3.9910,3.9930,973
2013-03-21,22:00:00,3.9930,4.0030,3.9930,3.9970,1532
2013-03-21,22:05:00,3.9970,4.0010,3.9940,3.9990,767
2013-03-21,22:10:00,3.9990,4.0000,3.9950,3.9960,626
2013-03-21,22:15:00,3.9970,3.9980,3.9910,3.9910,1194
2013-03-21,22:20:00,3.9910,3.9950,3.9890,3.9910,1019
2013-03-21,22:25:00,3.9910,3.9910,3.9260,3.9600,2817
2013-03-21,22:30:00,3.9590,3.9590,3.8910,3.9380,19621
2013-03-21,22:35:00,3.9370,3.9770,3.9320,3.9750,6134
2013-03-21,22:40:00,3.9740,3.9910,3.9460,3.9500,7307
2013-03-21,22:45:00,3.9490,3.9570,3.9360,3.9540,3797
2013-03-21,22:50:00,3.9540,3.9620,3.9490,3.9530,2713
2013-03-21,22:55:00,3.9530,3.9660,3.9410,3.9650,2735
2013-03-21,23:00:00,3.9640,3.9710,3.9550,3.9630,1706
2013-03-21,23:05:00,3.9640,3.9820,3.9640,3.9710,2603
2013-03-21,23:10:00,3.9710,3.9870,3.9700,3.9850,1513
2013-03-21,23:15:00,3.9850,3.9860,3.9770,3.9800,996
2013-03-21,23:20:00,3.9790,3.9820,3.9710,3.9730,1054
2013-03-21,23:25:00,3.9740,3.9810,3.9710,3.9790,566
2013-03-21,23:30:00,3.9800,3.9830,3.9750,3.9820,717
2013-03-21,23:35:00,3.9820,3.9890,3.9810,3.9880,792
2013-03-21,23:40:00,3.9870,4.0120,3.9860,4.0110,3346
2013-03-21,23:45:00,4.0120,4.0250,3.9980,3.9990,4587
2013-03-21,23:50:00,4.0000,4.0020,3.9860,3.9910,2318
2013-03-21,23:55:00,3.9900,4.0000,3.9890,3.9970,1041
2013-03-22,00:00:00,3.9970,3.9990,3.9920,3.9940,386
2013-03-22,00:05:00,3.9930,3.9940,3.9880,3.9940,381
2013-03-22,00:10:00,3.9950,3.9960,3.9640,3.9710,2559
2013-03-22,00:15:00,3.9710,3.9720,3.9510,3.9510,1540
2013-03-22,00:20:00,3.9520,3.9630,3.9470,3.9510,1547
2013-03-22,00:25:00,3.9520,3.9550,3.9450,3.9510,772
2013-03-22,00:30:00,3.9510,3.9530,3.9360,3.9460,1855
2013-03-22,00:35:00,3.9460,3.9460,3.9320,3.9350,1560
2013-03-22,00:40:00,3.9330,3.9430,3.9320,3.9360,1080
2013-03-22,00:45:00,3.9360,3.9360,3.9150,3.9220,2223
2013-03-22,00:50:00,3.9220,3.9350,3.9200,3.9270,1468
2013-03-22,00:55:00,3.9270,3.9370,3.9190,3.9210,945
2013-03-22,01:00:00,3.9210,3.9270,3.9120,3.9210,1675
2013-03-22,01:05:00,3.9210,3.9270,3.9160,3.9240,716
2013-03-22,01:10:00,3.9230,3.9230,3.9040,3.9150,2001
2013-03-22,01:15:00,3.9150,3.9230,3.9130,3.9190,571
2013-03-22,01:20:00,3.9200,3.9280,3.9180,3.9250,662
2013-03-22,01:25:00,3.9260,3.9430,3.9250,3.9320,1296
2013-03-22,01:30:00,3.9310,3.9460,3.9290,3.9430,635
2013-03-22,01:35:00,3.9430,3.9470,3.9370,3.9410,810
2013-03-22,01:40:00,3.9400,3.9460,3.9400,3.9420,500
2013-03-22,01:45:00,3.9420,3.9490,3.9400,3.9400,502
2013-03-22,01:50:00,3.9400,3.9480,3.9390,3.9400,513
2013-03-22,01:55:00,3.9390,3.9390,3.9280,3.9310,720
2013-03-22,02:00:00,3.9300,3.9320,3.9200,3.9250,1073
2013-03-22,02:05:00,3.9250,3.9290,3.9140,3.9200,654
2013-03-22,02:10:00,3.9210,3.9310,3.9160,3.9300,555
2013-03-22,02:15:00,3.9300,3.9370,3.9280,3.9350,457
2013-03-22,02:20:00,3.9350,3.9430,3.9340,3.9420,733
2013-03-22,02:25:00,3.9430,3.9490,3.9310,3.9340,2398
2013-03-22,02:30:00,3.9330,3.9380,3.9290,3.9290,912
2013-03-22,02:35:00,3.9280,3.9340,3.9270,3.9330,361
2013-03-22,02:40:00,3.9320,3.9370,3.9300,3.9310,212
2013-03-22,02:45:00,3.9320,3.9340,3.9310,3.9320,173
2013-03-22,02:50:00,3.9320,3.9320,3.9290,3.9300,81
2013-03-22,02:55:00,3.9290,3.9310,3.9290,3.9290,56
2013-03-22,03:00:00,3.9300,3.9310,3.9260,3.9260,135
2013-03-22,03:05:00,3.9260,3.9260,3.9240,3.9250,26
2013-03-22,03:10:00,3.9260,3.9310,3.9250,3.9310,96
2013-03-22,03:15:00,3.9310,3.9310,3.9250,3.9270,93
2013-03-22,03:20:00,3.9270,3.9280,3.9250,3.9270,67
2013-03-22,03:25:00,3.9280,3.9310,3.9260,3.9270,192
2013-03-22,03:30:00,3.9280,3.9300,3.9270,3.9270,90
2013-03-22,03:35:00,3.9270,3.9270,3.9240,3.9250,96
2013-03-22,03:40:00,3.9250,3.9260,3.9250,3.9260,43
2013-03-22,03:45:00,3.9260,3.9260,3.9240,3.9260,64
2013-03-22,03:50:00,3.9270,3.9270,3.9250,3.9270,36
2013-03-22,03:55:00,3.9260,3.9260,3.9230,3.9230,100
2013-03-22,04:00:00,3.9240,3.9260,3.9230,3.9240,38
2013-03-22,04:05:00,3.9250,3.9260,3.9250,3.9260,6
2013-03-22,04:10:00,3.9260,3.9260,3.9240,3.9260,43
2013-03-22,04:15:00,3.9250,3.9250,3.9220,3.9230,119
2013-03-22,04:20:00,3.9230,3.9250,3.9230,3.9250,67
2013-03-22,04:25:00,3.9260,3.9280,3.9250,3.9260,36
2013-03-22,04:30:00,3.9260,3.9350,3.9230,3.9230,18
2013-03-22,04:35:00,3.9230,3.9250,3.9220,3.9230,81
2013-03-22,04:40:00,3.9240,3.9300,3.9230,3.9300,51
2013-03-22,04:45:00,3.9280,3.9280,3.9250,3.9270,9
2013-03-22,04:50:00,3.9280,3.9280,3.9260,3.9260,17
2013-03-22,04:55:00,3.9250,3.9260,3.9240,3.9260,11
2013-03-22,05:00:00,3.9260,3.9280,3.9250,3.9280,53
2013-03-22,05:05:00,3.9280,3.9290,3.9260,3.9280,24
2013-03-22,05:10:00,3.9270,3.9300,3.9250,3.9300,80
2013-03-22,06:00:00,3.9300,3.9340,3.9300,3.9340,26
2013-03-22,06:05:00,3.9330,3.9340,3.9330,3.9330,11
2013-03-22,06:10:00,3.9340,3.9350,3.9340,3.9340,34
2013-03-22,06:15:00,3.9350,3.9370,3.9350,3.9370,15
2013-03-22,06:20:00,3.9370,3.9370,3.9360,3.9360,2
2013-03-22,06:30:00,3.9360,3.9360,3.9360,3.9360,7
2013-03-22,06:35:00,3.9360,3.9360,3.9360,3.9360,1
2013-03-22,06:40:00,3.9370,3.9370,3.9370,3.9370,1
2013-03-22,06:50:00,3.9360,3.9360,3.9360,3.9360,6
2013-03-22,07:05:00,3.9360,3.9360,3.9360,3.9360,2
2013-03-22,07:10:00,3.9360,3.9360,3.9360,3.9360,5
2013-03-22,07:15:00,3.9360,3.9360,3.9360,3.9360,1
2013-03-22,07:25:00,3.9370,3.9370,3.9370,3.9370,11
2013-03-22,07:35:00,3.9390,3.9410,3.9390,3.9410,11
2013-03-22,07:40:00,3.9420,3.9430,3.9420,3.9430,4
2013-03-22,07:45:00,3.9430,3.9430,3.9430,3.9430,2
2013-03-22,08:00:00,3.9420,3.9420,3.9410,3.9410,4
2013-03-22,08:05:00,3.9410,3.9410,3.9410,3.9410,1
2013-03-22,08:15:00,3.9410,3.9410,3.9410,3.9410,2
2013-03-22,08:20:00,3.9400,3.9400,3.9400,3.9400,1
2013-03-22,08:25:00,3.9400,3.9410,3.9400,3.9400,5
2013-03-22,08:30:00,3.9390,3.9390,3.9390,3.9390,4
2013-03-22,08:40:00,3.9390,3.9390,3.9380,3.9380,2
2013-03-22,08:45:00,3.9380,3.9380,3.9380,3.9380,1
2013-03-22,09:15:00,3.9380,3.9400,3.9380,3.9400,7
2013-03-22,09:30:00,3.9390,3.9400,3.9390,3.9400,2
2013-03-22,09:40:00,3.9380,3.9380,3.9350,3.9350,3
2013-03-22,09:50:00,3.9400,3.9400,3.9400,3.9400,2
2013-03-22,10:00:00,3.9380,3.9380,3.9380,3.9380,3
2013-03-22,10:10:00,3.9350,3.9360,3.9350,3.9360,4
2013-03-22,10:20:00,3.9360,3.9360,3.9350,3.9350,3
2013-03-22,10:30:00,3.9350,3.9350,3.9350,3.9350,3
2013-03-22,10:55:00,3.9360,3.9360,3.9360,3.9360,1
2013-03-22,11:25:00,3.9350,3.9350,3.9350,3.9350,55
2013-03-22,11:35:00,3.9380,3.9380,3.9380,3.9380,1
2013-03-22,11:50:00,3.9370,3.9370,3.9370,3.9370,1
2013-03-22,12:10:00,3.9390,3.9390,3.9390,3.9390,1
2013-03-22,12:15:00,3.9360,3.9360,3.9360,3.9360,1
2013-03-22,12:20:00,3.9390,3.9400,3.9390,3.9400,10
2013-03-22,12:25:00,3.9380,3.9380,3.9380,3.9380,1
2013-03-22,12:30:00,3.9400,3.9490,3.9370,3.9490,56
2013-03-22,12:35:00,3.9490,3.9490,3.9480,3.9480,10
2013-03-22,12:45:00,3.9490,3.9510,3.9490,3.9510,21
2013-03-22,12:50:00,3.9510,3.9510,3.9500,3.9500,14
2013-03-22,12:55:00,3.9490,3.9510,3.9480,3.9510,26
2013-03-22,13:00:00,3.9510,3.9510,3.9490,3.9490,10
2013-03-22,13:05:00,3.9500,3.9500,3.9480,3.9480,2
2013-03-22,13:10:00,3.9490,3.9490,3.9450,3.9470,13
2013-03-22,13:15:00,3.9470,3.9470,3.9450,3.9450,6
2013-03-22,13:20:00,3.9440,3.9440,3.9430,3.9440,9
2013-03-22,13:25:00,3.9430,3.9430,3.9400,3.9410,5
2013-03-22,13:30:00,3.9400,3.9430,3.9390,3.9420,12
2013-03-22,13:35:00,3.9430,3.9430,3.9410,3.9430,3
2013-03-22,13:40:00,3.9410,3.9410,3.9390,3.9390,6
2013-03-22,13:45:00,3.9430,3.9430,3.9430,3.9430,1
2013-03-22,13:50:00,3.9440,3.9450,3.9420,3.9450,9
2013-03-22,13:55:00,3.9430,3.9430,3.9430,3.9430,1
2013-03-22,14:00:00,3.9410,3.9410,3.9400,3.9400,5
2013-03-22,14:05:00,3.9440,3.9450,3.9440,3.9450,4
2013-03-22,14:10:00,3.9450,3.9450,3.9450,3.9450,5
2013-03-22,14:20:00,3.9440,3.9440,3.9430,3.9440,5
2013-03-22,14:25:00,3.9440,3.9440,3.9440,3.9440,1
2013-03-22,14:30:00,3.9430,3.9430,3.9420,3.9420,3
2013-03-22,14:35:00,3.9420,3.9440,3.9420,3.9440,3
2013-03-22,14:45:00,3.9420,3.9420,3.9410,3.9410,2
2013-03-22,14:50:00,3.9420,3.9420,3.9410,3.9410,6
2013-03-22,14:55:00,3.9420,3.9420,3.9420,3.9420,5
2013-03-22,15:00:00,3.9420,3.9430,3.9420,3.9430,4
2013-03-22,15:15:00,3.9430,3.9430,3.9430,3.9430,1
2013-03-22,15:25:00,3.9450,3.9450,3.9430,3.9430,2
2013-03-22,15:30:00,3.9440,3.9440,3.9440,3.9440,2
2013-03-22,15:35:00,3.9440,3.9440,3.9410,3.9410,24
2013-03-22,15:40:00,3.9390,3.9390,3.9350,3.9350,14
2013-03-22,15:45:00,3.9360,3.9380,3.9360,3.9380,9
2013-03-22,15:50:00,3.9370,3.9370,3.9350,3.9370,64
2013-03-22,15:55:00,3.9360,3.9360,3.9350,3.9350,17
2013-03-22,16:00:00,3.9350,3.9350,3.9350,3.9350,6
2013-03-22,16:05:00,3.9350,3.9360,3.9340,3.9350,4
2013-03-22,16:10:00,3.9350,3.9350,3.9350,3.9350,8
2013-03-22,16:15:00,3.9350,3.9360,3.9350,3.9350,4
2013-03-22,16:20:00,3.9360,3.9360,3.9360,3.9360,9
2013-03-22,16:30:00,3.9360,3.9360,3.9360,3.9360,1
2013-03-22,16:35:00,3.9350,3.9350,3.9350,3.9350,1
2013-03-22,16:40:00,3.9360,3.9360,3.9360,3.9360,3
2013-03-22,16:45:00,3.9350,3.9380,3.9350,3.9380,10
2013-03-22,16:50:00,3.9370,3.9390,3.9370,3.9380,15
2013-03-22,17:00:00,3.9390,3.9400,3.9390,3.9390,10
2013-03-22,17:10:00,3.9380,3.9380,3.9380,3.9380,1
2013-03-22,17:15:00,3.9390,3.9440,3.9390,3.9440,19
2013-03-22,17:20:00,3.9430,3.9470,3.9430,3.9470,19
2013-03-22,17:25:00,3.9480,3.9500,3.9480,3.9500,6
2013-03-22,17:30:00,3.9470,3.9470,3.9460,3.9460,3
2013-03-22,17:35:00,3.9480,3.9480,3.9460,3.9460,6
2013-03-22,17:40:00,3.9470,3.9480,3.9450,3.9470,17
2013-03-22,17:45:00,3.9470,3.9470,3.9470,3.9470,1
2013-03-22,17:50:00,3.9450,3.9460,3.9430,3.9460,12
2013-03-22,17:55:00,3.9470,3.9470,3.9470,3.9470,3
2013-03-22,18:00:00,3.9450,3.9470,3.9440,3.9440,14
2013-03-22,18:05:00,3.9430,3.9450,3.9420,3.9420,6
2013-03-22,18:10:00,3.9430,3.9430,3.9400,3.9410,9
2013-03-22,18:15:00,3.9400,3.9400,3.9360,3.9380,27
2013-03-22,18:20:00,3.9390,3.9390,3.9370,3.9370,16
2013-03-22,18:25:00,3.9380,3.9420,3.9370,3.9420,52
2013-03-22,18:30:00,3.9420,3.9420,3.9410,3.9410,15
2013-03-22,18:35:00,3.9440,3.9480,3.9440,3.9480,65
2013-03-22,18:40:00,3.9480,3.9540,3.9460,3.9510,173
2013-03-22,18:45:00,3.9520,3.9560,3.9510,3.9540,29
2013-03-22,18:50:00,3.9530,3.9560,3.9530,3.9560,17
2013-03-22,18:55:00,3.9570,3.9590,3.9550,3.9580,68
2013-03-22,19:00:00,3.9580,3.9610,3.9560,3.9610,56
2013-03-22,19:05:00,3.9610,3.9610,3.9570,3.9580,61
2013-03-22,19:10:00,3.9550,3.9640,3.9550,3.9610,82
2013-03-22,19:15:00,3.9610,3.9670,3.9600,3.9660,28
2013-03-22,19:20:00,3.9670,3.9720,3.9650,3.9710,200
2013-03-22,19:25:00,3.9710,3.9780,3.9670,3.9750,272
2013-03-22,19:30:00,3.9750,3.9770,3.9700,3.9770,70
2013-03-22,19:35:00,3.9760,3.9760,3.9720,3.9720,60
2013-03-22,19:40:00,3.9720,3.9720,3.9680,3.9690,36
2013-03-22,19:45:00,3.9690,3.9690,3.9650,3.9660,76
2013-03-22,19:50:00,3.9670,3.9690,3.9660,3.9670,36
2013-03-22,19:55:00,3.9670,3.9670,3.9610,3.9610,86
2013-03-22,20:00:00,3.9620,3.9730,3.9620,3.9720,258
2013-03-22,20:05:00,3.9730,3.9740,3.9670,3.9740,231
2013-03-22,20:10:00,3.9750,3.9750,3.9710,3.9740,137
2013-03-22,20:15:00,3.9730,3.9840,3.9720,3.9830,493
2013-03-22,20:20:00,3.9820,3.9850,3.9790,3.9820,269
2013-03-22,20:25:00,3.9820,3.9910,3.9820,3.9900,496
2013-03-22,20:30:00,3.9910,3.9920,3.9820,3.9840,403
2013-03-22,20:35:00,3.9840,3.9880,3.9820,3.9830,274
2013-03-22,20:40:00,3.9840,3.9860,3.9800,3.9860,614
2013-03-22,20:45:00,3.9860,3.9870,3.9800,3.9820,422
2013-03-22,20:50:00,3.9830,3.9860,3.9810,3.9830,249
2013-03-22,20:55:00,3.9840,3.9910,3.9840,3.9900,424
2013-03-22,21:00:00,3.9900,3.9980,3.9890,3.9900,1283
2013-03-22,21:05:00,3.9900,3.9910,3.9870,3.9870,552
2013-03-22,21:10:00,3.9870,3.9970,3.9870,3.9970,457
2013-03-22,21:15:00,3.9980,4.0040,3.9970,3.9990,1580
2013-03-22,21:20:00,3.9990,4.0060,3.9960,4.0040,927
2013-03-22,21:25:00,4.0030,4.0050,3.9970,3.9980,823
2013-03-22,21:30:00,3.9970,3.9980,3.9930,3.9960,511
2013-03-22,21:35:00,3.9950,3.9960,3.9840,3.9890,1118
2013-03-22,21:40:00,3.9890,3.9890,3.9760,3.9790,811
2013-03-22,21:45:00,3.9790,3.9830,3.9770,3.9790,671
2013-03-22,21:50:00,3.9790,3.9830,3.9750,3.9770,823
2013-03-22,21:55:00,3.9770,3.9810,3.9760,3.9780,350
2013-03-22,22:00:00,3.9770,3.9790,3.9720,3.9730,1082
2013-03-22,22:05:00,3.9740,3.9800,3.9730,3.9780,319
2013-03-22,22:10:00,3.9780,3.9890,3.9770,3.9850,552
2013-03-22,22:15:00,3.9840,3.9900,3.9800,3.9840,522
2013-03-22,22:20:00,3.9850,3.9880,3.9780,3.9780,454
2013-03-22,22:25:00,3.9780,3.9810,3.9720,3.9760,685
2013-03-22,22:30:00,3.9770,3.9810,3.9700,3.9740,878
2013-03-22,22:35:00,3.9740,3.9800,3.9740,3.9790,325
2013-03-22,22:40:00,3.9790,3.9800,3.9670,3.9720,1396
2013-03-22,22:45:00,3.9730,3.9750,3.9680,3.9730,611
2013-03-22,22:50:00,3.9730,3.9740,3.9640,3.9660,991
2013-03-22,22:55:00,3.9670,3.9670,3.9540,3.9650,1364
2013-03-22,23:00:00,3.9660,3.9690,3.9640,3.9650,352
2013-03-22,23:05:00,3.9650,3.9740,3.9540,3.9580,779
2013-03-22,23:10:00,3.9590,3.9650,3.9560,3.9560,676
2013-03-22,23:15:00,3.9550,3.9680,3.9550,3.9630,349
2013-03-22,23:20:00,3.9630,3.9700,3.9610,3.9680,362
2013-03-22,23:25:00,3.9690,3.9700,3.9670,3.9690,337
2013-03-22,23:30:00,3.9690,3.9790,3.9680,3.9780,429
2013-03-22,23:35:00,3.9780,3.9780,3.9720,3.9770,451
2013-03-22,23:40:00,3.9760,3.9800,3.9710,3.9720,440
2013-03-22,23:45:00,3.9730,3.9780,3.9720,3.9760,352
2013-03-22,23:50:00,3.9760,3.9760,3.9720,3.9720,160
2013-03-22,23:55:00,3.9710,3.9710,3.9630,3.9650,425
2013-03-23,00:00:00,3.9640,3.9660,3.9550,3.9570,659
2013-03-23,00:05:00,3.9570,3.9620,3.9520,3.9550,721
2013-03-23,00:10:00,3.9540,3.9580,3.9500,3.9580,890
2013-03-23,00:15:00,3.9580,3.9670,3.9530,3.9600,855
2013-03-23,00:20:00,3.9610,3.9650,3.9590,3.9590,322
2013-03-23,00:25:00,3.9580,3.9620,3.9580,3.9590,273
2013-03-23,00:30:00,3.9590,3.9650,3.9560,3.9560,288
2013-03-23,00:35:00,3.9560,3.9590,3.9390,3.9420,1393
2013-03-23,00:40:00,3.9420,3.9530,3.9410,3.9410,782
2013-03-23,00:45:00,3.9410,3.9440,3.9310,3.9310,928
2013-03-23,00:50:00,3.9320,3.9340,3.9130,3.9200,2361
2013-03-23,00:55:00,3.9200,3.9280,3.9170,3.9230,692
2013-03-23,01:00:00,3.9230,3.9370,3.9230,3.9350,908
2013-03-23,01:05:00,3.9350,3.9360,3.9150,3.9210,847
2013-03-23,01:10:00,3.9210,3.9220,3.9130,3.9190,343
2013-03-23,01:15:00,3.9170,3.9250,3.9160,3.9220,360
2013-03-23,01:20:00,3.9220,3.9330,3.9170,3.9200,831
2013-03-23,01:25:00,3.9200,3.9300,3.9200,3.9290,345
2013-03-23,01:30:00,3.9290,3.9300,3.9240,3.9300,310
2013-03-23,01:35:00,3.9290,3.9300,3.9260,3.9280,136
2013-03-23,01:40:00,3.9270,3.9290,3.9250,3.9250,495
2013-03-23,01:45:00,3.9260,3.9330,3.9260,3.9310,191
2013-03-23,01:50:00,3.9320,3.9390,3.9320,3.9370,405
2013-03-23,01:55:00,3.9360,3.9370,3.9280,3.9330,235
2013-03-23,02:00:00,3.9330,3.9350,3.9300,3.9320,373
2013-03-23,02:05:00,3.9310,3.9350,3.9280,3.9350,411
2013-03-23,02:10:00,3.9350,3.9390,3.9320,3.9380,423
2013-03-23,02:15:00,3.9380,3.9460,3.9370,3.9440,861
2013-03-23,02:20:00,3.9430,3.9450,3.9360,3.9380,268
2013-03-23,02:25:00,3.9380,3.9400,3.9220,3.9240,1757
2013-03-23,02:30:00,3.9230,3.9300,3.9230,3.9300,790
2013-03-23,02:35:00,3.9300,3.9310,3.9260,3.9280,292
2013-03-23,02:40:00,3.9270,3.9380,3.9270,3.9350,217
2013-03-23,02:45:00,3.9340,3.9390,3.9330,3.9390,126
2013-03-23,02:50:00,3.9390,3.9410,3.9390,3.9410,146
2013-03-23,02:55:00,3.9410,3.9420,3.9370,3.9380,145
2013-03-23,03:00:00,3.9390,3.9390,3.9360,3.9360,58
2013-03-23,03:05:00,3.9370,3.9400,3.9370,3.9380,56
2013-03-23,03:10:00,3.9390,3.9400,3.9380,3.9390,97
2013-03-23,03:15:00,3.9390,3.9390,3.9360,3.9360,20
2013-03-23,03:20:00,3.9360,3.9430,3.9360,3.9400,164
2013-03-23,03:25:00,3.9400,3.9400,3.9350,3.9360,98
2013-03-23,03:30:00,3.9360,3.9420,3.9350,3.9370,143
2013-03-23,03:35:00,3.9360,3.9380,3.9340,3.9380,38
2013-03-23,03:40:00,3.9390,3.9390,3.9380,3.9380,25
2013-03-23,03:45:00,3.9390,3.9400,3.9360,3.9380,63
2013-03-23,03:50:00,3.9370,3.9380,3.9370,3.9380,10
2013-03-23,03:55:00,3.9380,3.9380,3.9360,3.9360,92
2013-03-23,04:00:00,3.9370,3.9370,3.9350,3.9360,34
2013-03-23,04:05:00,3.9360,3.9380,3.9360,3.9370,34
2013-03-23,04:10:00,3.9370,3.9390,3.9360,3.9380,53
2013-03-23,04:15:00,3.9370,3.9400,3.9370,3.9390,16
2013-03-23,04:20:00,3.9380,3.9380,3.9340,3.9350,32
2013-03-23,04:25:00,3.9360,3.9380,3.9360,3.9360,12
2013-03-23,04:30:00,3.9380,3.9380,3.9270,3.9270,9
2013-03-23,04:35:00,3.9360,3.9390,3.9360,3.9360,34
2013-03-23,04:40:00,3.9390,3.9390,3.9390,3.9390,2
2013-03-23,04:45:00,3.9380,3.9400,3.9380,3.9400,14
2013-03-23,04:50:00,3.9370,3.9400,3.9370,3.9400,2
2013-03-23,04:55:00,3.9390,3.9390,3.9360,3.9370,21
2013-03-23,05:00:00,3.9370,3.9380,3.9370,3.9380,11
2013-03-23,05:05:00,3.9360,3.9380,3.9360,3.9370,19
2013-03-23,05:10:00,3.9370,3.9390,3.9350,3.9370,32
2013-03-25,06:00:00,3.9430,3.9490,3.9430,3.9430,91
2013-03-25,06:05:00,3.9470,3.9470,3.9390,3.9390,15
2013-03-25,06:10:00,3.9380,3.9380,3.9360,3.9370,9
2013-03-25,06:15:00,3.9370,3.9370,3.9360,3.9370,16
2013-03-25,06:20:00,3.9360,3.9370,3.9360,3.9370,10
2013-03-25,06:25:00,3.9380,3.9400,3.9370,3.9370,17
2013-03-25,06:30:00,3.9370,3.9380,3.9370,3.9380,6
2013-03-25,06:35:00,3.9390,3.9390,3.9390,3.9390,1
2013-03-25,06:40:00,3.9380,3.9380,3.9340,3.9340,18
2013-03-25,06:45:00,3.9340,3.9340,3.9300,3.9340,21
2013-03-25,06:55:00,3.9350,3.9350,3.9350,3.9350,1
2013-03-25,07:00:00,3.9360,3.9390,3.9360,3.9390,10
2013-03-25,07:15:00,3.9410,3.9420,3.9410,3.9420,8
2013-03-25,07:20:00,3.9420,3.9420,3.9420,3.9420,1
2013-03-25,07:25:00,3.9430,3.9430,3.9410,3.9410,2
2013-03-25,07:30:00,3.9430,3.9430,3.9430,3.9430,8
2013-03-25,07:35:00,3.9430,3.9440,3.9430,3.9440,6
2013-03-25,07:40:00,3.9450,3.9470,3.9450,3.9460,25
2013-03-25,07:45:00,3.9460,3.9460,3.9460,3.9460,1
2013-03-25,07:50:00,3.9450,3.9450,3.9440,3.9440,5
2013-03-25,07:55:00,3.9440,3.9440,3.9440,3.9440,2
2013-03-25,08:20:00,3.9450,3.9450,3.9450,3.9450,2
2013-03-25,08:30:00,3.9440,3.9440,3.9440,3.9440,1
2013-03-25,08:35:00,3.9440,3.9450,3.9440,3.9450,6
2013-03-25,08:40:00,3.9450,3.9480,3.9450,3.9480,7
2013-03-25,08:45:00,3.9480,3.9480,3.9480,3.9480,1
2013-03-25,08:55:00,3.9450,3.9450,3.9440,3.9450,4
2013-03-25,09:15:00,3.9450,3.9450,3.9450,3.9450,1
2013-03-25,09:25:00,3.9450,3.9450,3.9440,3.9440,4
2013-03-25,09:30:00,3.9450,3.9450,3.9440,3.9440,3
2013-03-25,09:45:00,3.9470,3.9470,3.9470,3.9470,1
2013-03-25,09:55:00,3.9470,3.9470,3.9470,3.9470,2
2013-03-25,10:00:00,3.9480,3.9490,3.9480,3.9490,5
2013-03-25,10:05:00,3.9500,3.9520,3.9500,3.9520,8
2013-03-25,10:10:00,3.9520,3.9520,3.9510,3.9510,3
2013-03-25,10:15:00,3.9490,3.9490,3.9490,3.9490,1
2013-03-25,10:25:00,3.9500,3.9520,3.9470,3.9520,13
2013-03-25,10:30:00,3.9500,3.9530,3.9500,3.9530,8
2013-03-25,10:35:00,3.9520,3.9520,3.9520,3.9520,1
2013-03-25,10:40:00,3.9520,3.9520,3.9520,3.9520,2
2013-03-25,10:45:00,3.9530,3.9530,3.9530,3.9530,7
2013-03-25,10:50:00,3.9540,3.9540,3.9520,3.9530,6
2013-03-25,10:55:00,3.9530,3.9530,3.9530,3.9530,1
2013-03-25,11:25:00,3.9540,3.9540,3.9540,3.9540,1
2013-03-25,11:40:00,3.9520,3.9520,3.9520,3.9520,1
2013-03-25,11:45:00,3.9540,3.9540,3.9540,3.9540,1
2013-03-25,11:50:00,3.9530,3.9530,3.9530,3.9530,1
2013-03-25,12:00:00,3.9530,3.9530,3.9500,3.9500,6
2013-03-25,12:05:00,3.9500,3.9510,3.9500,3.9510,6
2013-03-25,12:10:00,3.9500,3.9500,3.9490,3.9490,3
2013-03-25,12:15:00,3.9500,3.9500,3.9500,3.9500,1
2013-03-25,12:20:00,3.9500,3.9500,3.9490,3.9490,4
2013-03-25,12:25:00,3.9530,3.9530,3.9530,3.9530,4
2013-03-25,12:30:00,3.9530,3.9550,3.9470,3.9530,94
2013-03-25,12:35:00,3.9530,3.9550,3.9520,3.9530,42
2013-03-25,12:40:00,3.9550,3.9550,3.9510,3.9510,27
2013-03-25,12:45:00,3.9520,3.9540,3.9510,3.9520,30
2013-03-25,12:50:00,3.9520,3.9530,3.9460,3.9470,58
2013-03-25,12:55:00,3.9470,3.9480,3.9460,3.9470,26
2013-03-25,13:00:00,3.9470,3.9470,3.9450,3.9460,39
2013-03-25,13:05:00,3.9460,3.9460,3.9450,3.9450,16
2013-03-25,13:10:00,3.9440,3.9440,3.9420,3.9420,25
2013-03-25,13:15:00,3.9430,3.9430,3.9410,3.9420,33
2013-03-25,13:20:00,3.9410,3.9420,3.9390,3.9420,34
2013-03-25,13:25:00,3.9420,3.9420,3.9400,3.9420,47
2013-03-25,13:30:00,3.9420,3.9430,3.9410,3.9430,22
2013-03-25,13:35:00,3.9440,3.9460,3.9430,3.9440,17
2013-03-25,13:40:00,3.9450,3.9470,3.9450,3.9470,5
2013-03-25,13:45:00,3.9480,3.9480,3.9460,3.9460,18
2013-03-25,13:50:00,3.9450,3.9460,3.9450,3.9460,20
2013-03-25,13:55:00,3.9460,3.9460,3.9450,3.9460,17
2013-03-25,14:00:00,3.9460,3.9490,3.9460,3.9480,14
2013-03-25,14:05:00,3.9490,3.9500,3.9490,3.9500,15
2013-03-25,14:10:00,3.9500,3.9510,3.9490,3.9500,35
2013-03-25,14:15:00,3.9510,3.9510,3.9500,3.9510,16
2013-03-25,14:20:00,3.9500,3.9510,3.9500,3.9510,6
2013-03-25,14:25:00,3.9520,3.9550,3.9520,3.9550,20
2013-03-25,14:30:00,3.9550,3.9560,3.9540,3.9560,32
2013-03-25,14:35:00,3.9540,3.9550,3.9540,3.9540,14
2013-03-25,14:40:00,3.9540,3.9550,3.9540,3.9550,3
2013-03-25,14:45:00,3.9570,3.9570,3.9570,3.9570,4
2013-03-25,14:50:00,3.9580,3.9600,3.9580,3.9600,18
2013-03-25,14:55:00,3.9590,3.9600,3.9590,3.9600,11
2013-03-25,15:00:00,3.9600,3.9600,3.9590,3.9590,10
2013-03-25,15:05:00,3.9580,3.9580,3.9550,3.9560,11
2013-03-25,15:10:00,3.9560,3.9560,3.9540,3.9540,12
2013-03-25,15:15:00,3.9530,3.9540,3.9530,3.9540,6
2013-03-25,15:20:00,3.9540,3.9540,3.9530,3.9540,18
2013-03-25,15:25:00,3.9530,3.9540,3.9530,3.9540,15
2013-03-25,15:30:00,3.9540,3.9550,3.9540,3.9550,14
2013-03-25,15:35:00,3.9560,3.9560,3.9560,3.9560,2
2013-03-25,15:40:00,3.9610,3.9630,3.9610,3.9610,9
2013-03-25,15:45:00,3.9600,3.9600,3.9600,3.9600,2
2013-03-25,15:50:00,3.9590,3.9590,3.9580,3.9590,5
2013-03-25,15:55:00,3.9570,3.9640,3.9570,3.9640,24
2013-03-25,16:00:00,3.9620,3.9630,3.9600,3.9610,34
2013-03-25,16:05:00,3.9630,3.9630,3.9610,3.9610,21
2013-03-25,16:10:00,3.9600,3.9610,3.9570,3.9570,27
2013-03-25,16:15:00,3.9590,3.9610,3.9570,3.9600,58
2013-03-25,16:20:00,3.9590,3.9590,3.9590,3.9590,2
2013-03-25,16:25:00,3.9590,3.9630,3.9590,3.9630,20
2013-03-25,16:30:00,3.9620,3.9620,3.9620,3.9620,1
2013-03-25,16:35:00,3.9620,3.9620,3.9540,3.9540,43
2013-03-25,16:40:00,3.9510,3.9510,3.9370,3.9370,95
2013-03-25,16:45:00,3.9380,3.9420,3.9380,3.9420,23
2013-03-25,16:50:00,3.9430,3.9450,3.9420,3.9440,18
2013-03-25,16:55:00,3.9450,3.9470,3.9440,3.9440,26
2013-03-25,17:00:00,3.9430,3.9440,3.9420,3.9440,17
2013-03-25,17:05:00,3.9460,3.9470,3.9460,3.9460,18
2013-03-25,17:10:00,3.9480,3.9480,3.9480,3.9480,1
2013-03-25,17:15:00,3.9500,3.9570,3.9500,3.9570,47
2013-03-25,17:20:00,3.9570,3.9570,3.9540,3.9550,45
2013-03-25,17:25:00,3.9530,3.9530,3.9490,3.9490,19
2013-03-25,17:30:00,3.9490,3.9490,3.9450,3.9450,6
2013-03-25,17:35:00,3.9450,3.9500,3.9450,3.9460,52
2013-03-25,17:40:00,3.9480,3.9500,3.9480,3.9490,10
2013-03-25,17:45:00,3.9480,3.9520,3.9480,3.9520,6
2013-03-25,17:50:00,3.9550,3.9550,3.9540,3.9540,5
2013-03-25,17:55:00,3.9540,3.9560,3.9540,3.9560,5
2013-03-25,18:00:00,3.9550,3.9550,3.9490,3.9510,19
2013-03-25,18:05:00,3.9500,3.9530,3.9500,3.9520,18
2013-03-25,18:10:00,3.9510,3.9510,3.9490,3.9490,9
2013-03-25,18:15:00,3.9500,3.9500,3.9450,3.9450,8
2013-03-25,18:20:00,3.9440,3.9470,3.9440,3.9460,16
2013-03-25,18:25:00,3.9460,3.9460,3.9460,3.9460,2
2013-03-25,18:30:00,3.9460,3.9520,3.9460,3.9510,47
2013-03-25,18:35:00,3.9500,3.9520,3.9470,3.9480,26
2013-03-25,18:40:00,3.9460,3.9460,3.9430,3.9450,30
2013-03-25,18:45:00,3.9430,3.9460,3.9430,3.9440,18
2013-03-25,18:50:00,3.9450,3.9460,3.9440,3.9450,20
2013-03-25,18:55:00,3.9440,3.9450,3.9410,3.9410,31
2013-03-25,19:00:00,3.9410,3.9440,3.9400,3.9440,42
2013-03-25,19:05:00,3.9440,3.9440,3.9410,3.9420,28
2013-03-25,19:10:00,3.9410,3.9430,3.9410,3.9420,6
2013-03-25,19:15:00,3.9420,3.9440,3.9400,3.9410,24
2013-03-25,19:20:00,3.9420,3.9420,3.9410,3.9420,14
2013-03-25,19:25:00,3.9420,3.9450,3.9420,3.9440,26
2013-03-25,19:30:00,3.9440,3.9450,3.9420,3.9450,53
2013-03-25,19:35:00,3.9450,3.9500,3.9450,3.9500,114
2013-03-25,19:40:00,3.9480,3.9560,3.9480,3.9550,63
2013-03-25,19:45:00,3.9540,3.9560,3.9520,3.9560,18
2013-03-25,19:50:00,3.9570,3.9610,3.9540,3.9540,57
2013-03-25,19:55:00,3.9530,3.9530,3.9490,3.9500,18
2013-03-25,20:00:00,3.9530,3.9590,3.9530,3.9550,69
2013-03-25,20:05:00,3.9540,3.9570,3.9530,3.9570,36
2013-03-25,20:10:00,3.9580,3.9750,3.9580,3.9720,315
2013-03-25,20:15:00,3.9710,3.9750,3.9690,3.9730,219
2013-03-25,20:20:00,3.9730,3.9840,3.9730,3.9810,368
2013-03-25,20:25:00,3.9810,3.9810,3.9720,3.9740,421
2013-03-25,20:30:00,3.9750,3.9780,3.9730,3.9780,171
2013-03-25,20:35:00,3.9780,3.9790,3.9750,3.9760,101
2013-03-25,20:40:00,3.9780,3.9780,3.9720,3.9740,79
2013-03-25,20:45:00,3.9740,3.9750,3.9690,3.9700,97
2013-03-25,20:50:00,3.9700,3.9800,3.9670,3.9800,210
2013-03-25,20:55:00,3.9800,3.9800,3.9720,3.9780,255
2013-03-25,21:00:00,3.9780,3.9900,3.9760,3.9860,720
2013-03-25,21:05:00,3.9850,3.9960,3.9830,3.9890,657
2013-03-25,21:10:00,3.9880,3.9920,3.9870,3.9900,431
2013-03-25,21:15:00,3.9900,3.9900,3.9790,3.9810,484
2013-03-25,21:20:00,3.9800,3.9830,3.9770,3.9810,370
2013-03-25,21:25:00,3.9840,3.9840,3.9770,3.9800,223
2013-03-25,21:30:00,3.9800,3.9840,3.9740,3.9760,370
2013-03-25,21:35:00,3.9750,3.9750,3.9670,3.9670,545
2013-03-25,21:40:00,3.9670,3.9690,3.9610,3.9640,479
2013-03-25,21:45:00,3.9640,3.9740,3.9640,3.9730,326
2013-03-25,21:50:00,3.9720,3.9780,3.9700,3.9760,291
2013-03-25,21:55:00,3.9780,3.9780,3.9640,3.9650,385
2013-03-25,22:00:00,3.9650,3.9770,3.9640,3.9720,277
2013-03-25,22:05:00,3.9730,3.9810,3.9730,3.9770,403
2013-03-25,22:10:00,3.9780,3.9810,3.9740,3.9800,239
2013-03-25,22:15:00,3.9810,3.9850,3.9810,3.9850,318
2013-03-25,22:20:00,3.9840,3.9840,3.9810,3.9810,174
2013-03-25,22:25:00,3.9810,3.9820,3.9720,3.9740,333
2013-03-25,22:30:00,3.9740,3.9800,3.9740,3.9760,193
2013-03-25,22:35:00,3.9750,3.9760,3.9680,3.9700,189
2013-03-25,22:40:00,3.9710,3.9750,3.9690,3.9700,76
2013-03-25,22:45:00,3.9700,3.9730,3.9670,3.9730,204
2013-03-25,22:50:00,3.9740,3.9770,3.9720,3.9760,117
2013-03-25,22:55:00,3.9750,3.9790,3.9700,3.9730,570
2013-03-25,23:00:00,3.9720,3.9780,3.9670,3.9720,413
2013-03-25,23:05:00,3.9720,3.9750,3.9710,3.9720,64
2013-03-25,23:10:00,3.9720,3.9740,3.9710,3.9720,68
2013-03-25,23:15:00,3.9730,3.9760,3.9730,3.9760,96
2013-03-25,23:20:00,3.9750,3.9760,3.9690,3.9730,173
2013-03-25,23:25:00,3.9740,3.9740,3.9720,3.9740,132
2013-03-25,23:30:00,3.9740,3.9760,3.9690,3.9710,201
2013-03-25,23:35:00,3.9710,3.9720,3.9690,3.9690,125
2013-03-25,23:40:00,3.9690,3.9730,3.9690,3.9720,99
2013-03-25,23:45:00,3.9720,3.9740,3.9710,3.9730,254
2013-03-25,23:50:00,3.9730,3.9740,3.9720,3.9720,128
2013-03-25,23:55:00,3.9720,3.9720,3.9680,3.9700,68
2013-03-26,00:00:00,3.9700,3.9700,3.9670,3.9670,167
2013-03-26,00:05:00,3.9670,3.9680,3.9550,3.9580,843
2013-03-26,00:10:00,3.9580,3.9630,3.9550,3.9590,157
2013-03-26,00:15:00,3.9590,3.9600,3.9550,3.9600,199
2013-03-26,00:20:00,3.9590,3.9630,3.9550,3.9550,319
2013-03-26,00:25:00,3.9540,3.9560,3.9470,3.9500,503
2013-03-26,00:30:00,3.9500,3.9520,3.9310,3.9400,836
2013-03-26,00:35:00,3.9400,3.9500,3.9390,3.9480,334
2013-03-26,00:40:00,3.9470,3.9560,3.9460,3.9510,281
2013-03-26,00:45:00,3.9490,3.9520,3.9450,3.9470,189
2013-03-26,00:50:00,3.9480,3.9480,3.9390,3.9410,302
2013-03-26,00:55:00,3.9430,3.9460,3.9300,3.9360,582
2013-03-26,01:00:00,3.9370,3.9390,3.9300,3.9350,232
2013-03-26,01:05:00,3.9350,3.9350,3.9200,3.9260,823
2013-03-26,01:10:00,3.9260,3.9290,3.9130,3.9190,472
2013-03-26,01:15:00,3.9190,3.9270,3.9180,3.9240,342
2013-03-26,01:20:00,3.9250,3.9360,3.9240,3.9330,282
2013-03-26,01:25:00,3.9320,3.9370,3.9290,3.9330,322
2013-03-26,01:30:00,3.9330,3.9430,3.9320,3.9380,401
2013-03-26,01:35:00,3.9390,3.9420,3.9350,3.9370,226
2013-03-26,01:40:00,3.9370,3.9380,3.9310,3.9340,177
2013-03-26,01:45:00,3.9350,3.9390,3.9310,3.9330,281
2013-03-26,01:50:00,3.9330,3.9380,3.9300,3.9330,273
2013-03-26,01:55:00,3.9320,3.9340,3.9220,3.9240,571
2013-03-26,02:00:00,3.9230,3.9240,3.9150,3.9200,517
2013-03-26,02:05:00,3.9210,3.9210,3.9020,3.9070,961
2013-03-26,02:10:00,3.9040,3.9050,3.8860,3.8910,1628
2013-03-26,02:15:00,3.8920,3.9000,3.8920,3.8990,453
2013-03-26,02:20:00,3.8990,3.9030,3.8870,3.8960,1153
2013-03-26,02:25:00,3.8950,3.8950,3.8600,3.8640,5042
2013-03-26,02:30:00,3.8640,3.8760,3.8640,3.8680,916
2013-03-26,02:35:00,3.8680,3.8720,3.8640,3.8650,292
2013-03-26,02:40:00,3.8650,3.8700,3.8650,3.8670,151
2013-03-26,02:45:00,3.8670,3.8720,3.8670,3.8710,137
2013-03-26,02:50:00,3.8710,3.8710,3.8610,3.8670,313
2013-03-26,02:55:00,3.8680,3.8690,3.8650,3.8680,47
2013-03-26,03:00:00,3.8680,3.8680,3.8650,3.8650,55
2013-03-26,03:05:00,3.8640,3.8660,3.8640,3.8650,38
2013-03-26,03:10:00,3.8660,3.8680,3.8650,3.8680,66
2013-03-26,03:15:00,3.8680,3.8690,3.8670,3.8690,56
2013-03-26,03:20:00,3.8690,3.8690,3.8670,3.8670,122
2013-03-26,03:25:00,3.8670,3.8680,3.8640,3.8680,73
2013-03-26,03:30:00,3.8680,3.8690,3.8670,3.8680,56
2013-03-26,03:35:00,3.8670,3.8690,3.8670,3.8690,30
2013-03-26,03:40:00,3.8680,3.8690,3.8670,3.8670,15
2013-03-26,03:45:00,3.8670,3.8680,3.8670,3.8680,79
2013-03-26,03:50:00,3.8680,3.8680,3.8660,3.8660,79
2013-03-26,03:55:00,3.8670,3.8690,3.8650,3.8670,80
2013-03-26,04:00:00,3.8680,3.8690,3.8650,3.8660,58
2013-03-26,04:05:00,3.8660,3.8670,3.8660,3.8660,23
2013-03-26,04:10:00,3.8660,3.8660,3.8640,3.8660,56
2013-03-26,04:15:00,3.8660,3.8680,3.8650,3.8670,40
2013-03-26,04:20:00,3.8660,3.8660,3.8650,3.8660,40
2013-03-26,04:25:00,3.8650,3.8670,3.8650,3.8650,42
2013-03-26,04:30:00,3.8650,3.8660,3.8640,3.8640,45
2013-03-26,04:35:00,3.8650,3.8670,3.8650,3.8660,9
2013-03-26,04:40:00,3.8670,3.8680,3.8650,3.8660,17
2013-03-26,04:45:00,3.8660,3.8660,3.8640,3.8640,6
2013-03-26,04:50:00,3.8630,3.8630,3.8610,3.8630,21
2013-03-26,04:55:00,3.8630,3.8700,3.8630,3.8700,32
2013-03-26,05:00:00,3.8700,3.8790,3.8700,3.8790,93
2013-03-26,05:05:00,3.8790,3.8790,3.8780,3.8780,11
2013-03-26,05:10:00,3.8790,3.8790,3.8780,3.8790,3
2013-03-26,06:00:00,3.8750,3.8760,3.8720,3.8720,5
2013-03-26,06:10:00,3.8710,3.8710,3.8710,3.8710,8
2013-03-26,06:30:00,3.8680,3.8680,3.8680,3.8680,3
2013-03-26,06:45:00,3.8670,3.8670,3.8670,3.8670,3
2013-03-26,06:50:00,3.8700,3.8700,3.8700,3.8700,1
2013-03-26,07:15:00,3.8680,3.8680,3.8670,3.8670,4
2013-03-26,07:25:00,3.8700,3.8700,3.8700,3.8700,12
2013-03-26,08:15:00,3.8680,3.8680,3.8680,3.8680,1
2013-03-26,09:05:00,3.8650,3.8650,3.8650,3.8650,2
2013-03-26,09:10:00,3.8670,3.8700,3.8670,3.8700,9
2013-03-26,09:50:00,3.8630,3.8630,3.8630,3.8630,6
2013-03-26,10:20:00,3.8650,3.8650,3.8630,3.8630,5
2013-03-26,10:25:00,3.8650,3.8650,3.8640,3.8640,7
2013-03-26,10:45:00,3.8650,3.8650,3.8650,3.8650,2
2013-03-26,10:55:00,3.8650,3.8650,3.8650,3.8650,1
2013-03-26,11:00:00,3.8650,3.8650,3.8650,3.8650,1
2013-03-26,11:30:00,3.8700,3.8700,3.8700,3.8700,1
2013-03-26,11:40:00,3.8700,3.8700,3.8700,3.8700,1
2013-03-26,12:00:00,3.8740,3.8740,3.8740,3.8740,7
2013-03-26,12:05:00,3.8740,3.8750,3.8740,3.8750,8
2013-03-26,12:10:00,3.8760,3.8760,3.8760,3.8760,1
2013-03-26,12:15:00,3.8760,3.8760,3.8760,3.8760,10
2013-03-26,12:20:00,3.8780,3.8780,3.8780,3.8780,2
2013-03-26,12:25:00,3.8790,3.8790,3.8790,3.8790,2
2013-03-26,12:30:00,3.8790,3.8850,3.8790,3.8850,76
2013-03-26,12:35:00,3.8850,3.8870,3.8850,3.8870,30
2013-03-26,12:40:00,3.8880,3.8920,3.8880,3.8900,35
2013-03-26,12:45:00,3.8880,3.8910,3.8880,3.8910,3
2013-03-26,12:50:00,3.8900,3.8910,3.8900,3.8910,7
2013-03-26,12:55:00,3.8910,3.8910,3.8910,3.8910,4
2013-03-26,13:00:00,3.8890,3.8900,3.8890,3.8900,6
2013-03-26,13:10:00,3.8900,3.8900,3.8900,3.8900,3
2013-03-26,13:15:00,3.8910,3.8910,3.8900,3.8910,23
2013-03-26,13:20:00,3.8920,3.8920,3.8920,3.8920,2
2013-03-26,13:30:00,3.8920,3.8920,3.8920,3.8920,2
2013-03-26,13:35:00,3.8910,3.8910,3.8900,3.8900,5
2013-03-26,13:40:00,3.8910,3.8910,3.8910,3.8910,1
2013-03-26,13:45:00,3.8910,3.8910,3.8910,3.8910,3
2013-03-26,13:50:00,3.8910,3.8910,3.8910,3.8910,15
2013-03-26,14:00:00,3.8910,3.8910,3.8910,3.8910,10
2013-03-26,14:10:00,3.8920,3.8920,3.8920,3.8920,1
2013-03-26,14:20:00,3.8920,3.8920,3.8920,3.8920,10
2013-03-26,14:25:00,3.8920,3.8930,3.8920,3.8930,15
2013-03-26,14:35:00,3.8920,3.8920,3.8920,3.8920,5
2013-03-26,14:55:00,3.8920,3.8920,3.8920,3.8920,5
2013-03-26,15:00:00,3.8920,3.8940,3.8920,3.8940,8
2013-03-26,15:10:00,3.8940,3.8940,3.8940,3.8940,1
2013-03-26,15:15:00,3.8940,3.8970,3.8940,3.8970,40
2013-03-26,15:25:00,3.8920,3.8990,3.8920,3.8990,26
2013-03-26,15:35:00,3.9000,3.9000,3.9000,3.9000,3
2013-03-26,15:40:00,3.8990,3.8990,3.8990,3.8990,5
2013-03-26,15:45:00,3.8980,3.8980,3.8980,3.8980,3
2013-03-26,15:55:00,3.8970,3.8970,3.8940,3.8940,23
2013-03-26,16:00:00,3.8970,3.8970,3.8960,3.8960,12
2013-03-26,16:05:00,3.8970,3.8970,3.8960,3.8960,19
2013-03-26,16:10:00,3.8960,3.8960,3.8960,3.8960,2
2013-03-26,16:15:00,3.8960,3.8960,3.8960,3.8960,6
2013-03-26,16:20:00,3.8980,3.8980,3.8980,3.8980,2
2013-03-26,16:25:00,3.9010,3.9020,3.9000,3.9000,10
2013-03-26,16:30:00,3.9010,3.9030,3.9010,3.9030,39
2013-03-26,16:35:00,3.9030,3.9030,3.9030,3.9030,6
2013-03-26,16:40:00,3.9020,3.9020,3.9020,3.9020,2
2013-03-26,16:45:00,3.9030,3.9030,3.9030,3.9030,10
2013-03-26,16:50:00,3.9030,3.9030,3.9030,3.9030,3
2013-03-26,16:55:00,3.9030,3.9030,3.9030,3.9030,1
2013-03-26,17:00:00,3.9040,3.9040,3.9020,3.9020,13
2013-03-26,17:05:00,3.9020,3.9030,3.9020,3.9030,5
2013-03-26,17:10:00,3.9040,3.9040,3.9030,3.9040,19
2013-03-26,17:15:00,3.9050,3.9050,3.9050,3.9050,4
2013-03-26,17:20:00,3.9050,3.9050,3.9040,3.9040,6
2013-03-26,17:25:00,3.9030,3.9030,3.9030,3.9030,2
2013-03-26,17:30:00,3.9060,3.9060,3.9050,3.9050,12
2013-03-26,18:00:00,3.9040,3.9050,3.9040,3.9050,31
2013-03-26,18:20:00,3.9050,3.9060,3.9050,3.9060,14
2013-03-26,18:25:00,3.9070,3.9080,3.9070,3.9080,2
2013-03-26,18:40:00,3.9050,3.9070,3.9050,3.9050,26
2013-03-26,18:45:00,3.9090,3.9100,3.9090,3.9100,14
2013-03-26,18:50:00,3.9100,3.9110,3.9100,3.9110,10
2013-03-26,18:55:00,3.9110,3.9110,3.9110,3.9110,4
2013-03-26,19:00:00,3.9100,3.9110,3.9100,3.9110,2
2013-03-26,19:10:00,3.9120,3.9120,3.9110,3.9120,20
2013-03-26,19:15:00,3.9090,3.9110,3.9090,3.9090,16
2013-03-26,19:20:00,3.9090,3.9090,3.8980,3.8980,17
2013-03-26,19:25:00,3.8970,3.8990,3.8960,3.8990,9
2013-03-26,19:30:00,3.8950,3.8950,3.8950,3.8950,1
2013-03-26,19:35:00,3.8940,3.8940,3.8890,3.8920,61
2013-03-26,19:40:00,3.8910,3.8910,3.8800,3.8820,41
2013-03-26,19:45:00,3.8820,3.8830,3.8820,3.8830,15
2013-03-26,19:50:00,3.8870,3.8880,3.8860,3.8860,3
2013-03-26,19:55:00,3.8900,3.8990,3.8900,3.8950,85
2013-03-26,20:00:00,3.8940,3.9050,3.8940,3.9040,62
2013-03-26,20:05:00,3.9020,3.9040,3.9020,3.9020,18
2013-03-26,20:10:00,3.9020,3.9020,3.8980,3.8980,21
2013-03-26,20:15:00,3.8940,3.8940,3.8840,3.8840,35
2013-03-26,20:20:00,3.8840,3.8840,3.8700,3.8730,163
2013-03-26,20:25:00,3.8740,3.8810,3.8740,3.8810,18
2013-03-26,20:30:00,3.8790,3.8800,3.8630,3.8630,58
2013-03-26,20:35:00,3.8670,3.8690,3.8620,3.8690,61
2013-03-26,20:40:00,3.8700,3.8750,3.8680,3.8750,54
2013-03-26,20:45:00,3.8780,3.8780,3.8720,3.8750,23
2013-03-26,20:50:00,3.8750,3.8840,3.8750,3.8820,79
2013-03-26,20:55:00,3.8810,3.8850,3.8810,3.8850,29
2013-03-26,21:00:00,3.8840,3.9000,3.8830,3.8930,86
2013-03-26,21:05:00,3.8930,3.8950,3.8910,3.8910,93
2013-03-26,21:10:00,3.8900,3.8950,3.8900,3.8950,12
2013-03-26,21:15:00,3.8950,3.8950,3.8850,3.8850,131
2013-03-26,21:20:00,3.8840,3.8840,3.8760,3.8790,64
2013-03-26,21:25:00,3.8800,3.8830,3.8760,3.8820,148
2013-03-26,21:30:00,3.8810,3.8810,3.8720,3.8770,46
2013-03-26,21:35:00,3.8730,3.8740,3.8640,3.8690,170
2013-03-26,21:40:00,3.8690,3.8760,3.8690,3.8720,445
2013-03-26,21:45:00,3.8710,3.8730,3.8670,3.8710,398
2013-03-26,21:50:00,3.8710,3.8760,3.8710,3.8750,157
2013-03-26,21:55:00,3.8770,3.8790,3.8760,3.8780,228
2013-03-26,22:00:00,3.8810,3.8850,3.8800,3.8830,121
2013-03-26,22:05:00,3.8860,3.8870,3.8830,3.8830,172
2013-03-26,22:10:00,3.8820,3.8880,3.8810,3.8860,390
2013-03-26,22:15:00,3.8840,3.8860,3.8840,3.8860,112
2013-03-26,22:20:00,3.8870,3.8880,3.8830,3.8880,248
2013-03-26,22:25:00,3.8880,3.8900,3.8850,3.8890,43
2013-03-26,22:30:00,3.8880,3.8950,3.8880,3.8900,155
2013-03-26,22:35:00,3.8910,3.8950,3.8890,3.8890,137
2013-03-26,22:40:00,3.8910,3.8930,3.8870,3.8870,42
2013-03-26,22:45:00,3.8860,3.8910,3.8860,3.8910,51
2013-03-26,22:50:00,3.8940,3.8960,3.8870,3.8890,24
2013-03-26,22:55:00,3.8910,3.8930,3.8880,3.8920,116
2013-03-26,23:00:00,3.8930,3.8930,3.8900,3.8900,101
2013-03-26,23:05:00,3.8900,3.8910,3.8840,3.8870,66
2013-03-26,23:10:00,3.8880,3.8890,3.8860,3.8890,64
2013-03-26,23:15:00,3.8820,3.8820,3.8790,3.8810,71
2013-03-26,23:20:00,3.8830,3.8830,3.8830,3.8830,2
2013-03-26,23:25:00,3.8820,3.8830,3.8820,3.8830,3
2013-03-26,23:30:00,3.8840,3.8840,3.8840,3.8840,5
2013-03-26,23:35:00,3.8850,3.8850,3.8820,3.8840,7
2013-03-26,23:40:00,3.8830,3.8880,3.8790,3.8870,36
2013-03-26,23:45:00,3.8850,3.8850,3.8840,3.8850,28
2013-03-26,23:50:00,3.8840,3.8840,3.8810,3.8830,23
2013-03-26,23:55:00,3.8820,3.8820,3.8800,3.8810,98
2013-03-27,00:00:00,3.8810,3.8900,3.8810,3.8870,38
2013-03-27,00:05:00,3.8850,3.8880,3.8850,3.8850,32
2013-03-27,00:10:00,3.8840,3.8870,3.8830,3.8870,29
2013-03-27,00:15:00,3.8890,3.9000,3.8890,3.9000,121
2013-03-27,00:20:00,3.9000,3.9030,3.8970,3.8980,104
2013-03-27,00:25:00,3.8970,3.9080,3.8960,3.9060,194
2013-03-27,00:30:00,3.9120,3.9220,3.9110,3.9150,227
2013-03-27,00:35:00,3.9160,3.9160,3.9080,3.9080,77
2013-03-27,00:40:00,3.9090,3.9160,3.9090,3.9090,170
2013-03-27,00:45:00,3.9090,3.9090,3.9060,3.9080,34
2013-03-27,00:50:00,3.9100,3.9100,3.9090,3.9100,16
2013-03-27,00:55:00,3.9100,3.9100,3.9050,3.9080,20
2013-03-27,01:00:00,3.9050,3.9160,3.9050,3.9160,117
2013-03-27,01:05:00,3.9200,3.9340,3.9180,3.9290,139
2013-03-27,01:10:00,3.9280,3.9280,3.9230,3.9230,28
2013-03-27,01:15:00,3.9220,3.9300,3.9220,3.9280,26
2013-03-27,01:20:00,3.9240,3.9300,3.9220,3.9300,71
2013-03-27,01:25:00,3.9320,3.9350,3.9300,3.9310,47
2013-03-27,01:30:00,3.9310,3.9310,3.9250,3.9250,83
2013-03-27,01:35:00,3.9270,3.9330,3.9270,3.9300,44
2013-03-27,01:40:00,3.9300,3.9340,3.9270,3.9340,66
2013-03-27,01:45:00,3.9340,3.9500,3.9340,3.9490,144
2013-03-27,01:50:00,3.9500,3.9580,3.9470,3.9510,61
2013-03-27,01:55:00,3.9480,3.9600,3.9480,3.9590,271
2013-03-27,02:00:00,3.9560,3.9830,3.9560,3.9780,582
2013-03-27,02:05:00,3.9780,3.9780,3.9640,3.9650,490
2013-03-27,02:10:00,3.9640,3.9750,3.9640,3.9750,506
2013-03-27,02:15:00,3.9730,3.9900,3.9720,3.9880,570
2013-03-27,02:20:00,3.9870,3.9890,3.9780,3.9800,555
2013-03-27,02:25:00,3.9800,3.9910,3.9670,3.9890,598
2013-03-27,04:30:00,3.9760,3.9760,3.9760,3.9760,1
2013-03-27,06:00:00,3.9990,4.0060,3.9980,4.0020,64
2013-03-27,06:05:00,4.0010,4.0060,4.0000,4.0060,37
2013-03-27,06:10:00,4.0060,4.0070,4.0040,4.0040,15
2013-03-27,06:15:00,4.0040,4.0040,4.0040,4.0040,5
2013-03-27,06:20:00,4.0040,4.0040,4.0020,4.0020,20
2013-03-27,06:25:00,4.0020,4.0030,4.0020,4.0030,3
2013-03-27,06:30:00,4.0040,4.0050,4.0040,4.0050,3
2013-03-27,06:35:00,4.0040,4.0040,4.0000,4.0000,26
2013-03-27,06:40:00,4.0000,4.0000,4.0000,4.0000,3
2013-03-27,06:45:00,4.0010,4.0020,4.0010,4.0020,4
2013-03-27,06:50:00,4.0050,4.0050,4.0050,4.0050,1
2013-03-27,06:55:00,4.0050,4.0050,4.0050,4.0050,2
2013-03-27,07:00:00,4.0050,4.0050,4.0030,4.0030,22
2013-03-27,07:05:00,4.0030,4.0030,4.0010,4.0030,21
2013-03-27,07:15:00,4.0020,4.0040,4.0010,4.0010,5
2013-03-27,07:20:00,4.0010,4.0010,4.0010,4.0010,3
2013-03-27,07:25:00,4.0010,4.0010,4.0010,4.0010,1
2013-03-27,07:30:00,4.0000,4.0010,4.0000,4.0010,11
2013-03-27,07:35:00,4.0010,4.0010,4.0000,4.0000,4
2013-03-27,07:40:00,4.0010,4.0010,4.0010,4.0010,1
2013-03-27,07:45:00,4.0000,4.0000,4.0000,4.0000,10
2013-03-27,07:50:00,4.0000,4.0010,4.0000,4.0010,5
2013-03-27,07:55:00,4.0010,4.0030,4.0010,4.0030,8
2013-03-27,08:00:00,4.0000,4.0020,4.0000,4.0000,72
2013-03-27,08:05:00,4.0000,4.0000,4.0000,4.0000,1
2013-03-27,08:10:00,4.0000,4.0000,4.0000,4.0000,5
2013-03-27,08:15:00,3.9980,4.0020,3.9980,4.0020,8
2013-03-27,08:20:00,4.0000,4.0000,3.9970,3.9980,7
2013-03-27,08:25:00,3.9970,3.9970,3.9970,3.9970,5
2013-03-27,08:30:00,3.9980,3.9980,3.9980,3.9980,12
2013-03-27,08:40:00,3.9970,3.9970,3.9960,3.9960,6
2013-03-27,08:45:00,3.9960,3.9960,3.9920,3.9940,43
2013-03-27,08:50:00,3.9940,3.9950,3.9940,3.9940,13
2013-03-27,08:55:00,3.9930,3.9940,3.9920,3.9940,13
2013-03-27,09:00:00,3.9930,3.9950,3.9930,3.9940,5
2013-03-27,09:05:00,3.9950,3.9950,3.9950,3.9950,1
2013-03-27,09:20:00,3.9950,3.9960,3.9930,3.9930,4
2013-03-27,09:30:00,3.9930,3.9970,3.9930,3.9970,6
2013-03-27,09:35:00,3.9990,3.9990,3.9990,3.9990,1
2013-03-27,09:40:00,3.9990,4.0000,3.9990,4.0000,5
2013-03-27,09:45:00,3.9990,3.9990,3.9990,3.9990,1
2013-03-27,09:50:00,3.9990,4.0030,3.9990,4.0030,62
2013-03-27,09:55:00,4.0030,4.0030,4.0030,4.0030,8
2013-03-27,10:00:00,4.0010,4.0010,4.0000,4.0000,3
2013-03-27,10:05:00,4.0000,4.0000,4.0000,4.0000,11
2013-03-27,10:10:00,3.9990,3.9990,3.9990,3.9990,3
2013-03-27,10:15:00,4.0000,4.0010,4.0000,4.0010,2
2013-03-27,10:25:00,4.0030,4.0030,4.0030,4.0030,1
2013-03-27,10:35:00,4.0010,4.0010,4.0000,4.0000,2
2013-03-27,10:40:00,3.9990,3.9990,3.9990,3.9990,3
2013-03-27,10:50:00,3.9990,3.9990,3.9990,3.9990,1
2013-03-27,10:55:00,4.0000,4.0000,4.0000,4.0000,1
2013-03-27,11:00:00,4.0030,4.0030,4.0020,4.0020,4
2013-03-27,11:35:00,4.0030,4.0030,4.0010,4.0010,3
2013-03-27,11:40:00,4.0010,4.0010,4.0010,4.0010,1
2013-03-27,11:50:00,4.0020,4.0020,4.0020,4.0020,1
2013-03-27,11:55:00,4.0010,4.0030,4.0010,4.0030,3
2013-03-27,12:10:00,4.0020,4.0020,4.0020,4.0020,1
2013-03-27,12:15:00,4.0020,4.0020,4.0020,4.0020,1
2013-03-27,12:20:00,4.0030,4.0030,4.0030,4.0030,1
2013-03-27,12:40:00,4.0010,4.0010,4.0000,4.0010,5
2013-03-27,12:45:00,4.0000,4.0000,4.0000,4.0000,2
2013-03-27,12:50:00,4.0000,4.0000,4.0000,4.0000,1
2013-03-27,12:55:00,3.9990,3.9990,3.9990,3.9990,1
2013-03-27,13:15:00,4.0010,4.0020,4.0000,4.0010,13
2013-03-27,13:20:00,4.0000,4.0000,4.0000,4.0000,4
2013-03-27,13:25:00,4.0000,4.0000,4.0000,4.0000,1
2013-03-27,13:30:00,4.0000,4.0000,4.0000,4.0000,1
2013-03-27,13:55:00,4.0000,4.0000,4.0000,4.0000,3
2013-03-27,14:05:00,4.0010,4.0030,4.0010,4.0020,19
2013-03-27,14:10:00,4.0030,4.0030,4.0030,4.0030,7
2013-03-27,14:15:00,4.0030,4.0030,4.0010,4.0010,6
2013-03-27,14:20:00,4.0010,4.0010,4.0010,4.0010,1
2013-03-27,14:30:00,4.0030,4.0030,4.0030,4.0030,1
2013-03-27,14:35:00,4.0010,4.0030,4.0000,4.0030,9
2013-03-27,14:40:00,4.0030,4.0030,4.0030,4.0030,1
2013-03-27,14:45:00,4.0020,4.0020,4.0020,4.0020,1
2013-03-27,14:50:00,4.0020,4.0020,4.0020,4.0020,1
2013-03-27,14:55:00,4.0020,4.0020,4.0010,4.0010,2
2013-03-27,15:00:00,4.0000,4.0000,4.0000,4.0000,2
2013-03-27,15:05:00,4.0000,4.0000,4.0000,4.0000,1
2013-03-27,15:15:00,4.0000,4.0010,3.9990,3.9990,11
2013-03-27,15:20:00,4.0020,4.0020,4.0020,4.0020,2
2013-03-27,15:25:00,4.0000,4.0000,4.0000,4.0000,9
2013-03-27,15:30:00,4.0000,4.0020,4.0000,4.0020,24
2013-03-27,15:35:00,4.0020,4.0020,4.0020,4.0020,2
2013-03-27,15:40:00,4.0030,4.0050,4.0010,4.0030,35
2013-03-27,15:50:00,4.0040,4.0040,4.0020,4.0020,2
2013-03-27,15:55:00,4.0030,4.0030,4.0010,4.0010,3
2013-03-27,16:00:00,4.0040,4.0040,4.0010,4.0010,13
2013-03-27,16:05:00,4.0020,4.0030,4.0010,4.0010,14
2013-03-27,16:10:00,4.0030,4.0050,4.0010,4.0030,32
2013-03-27,16:15:00,4.0030,4.0060,4.0020,4.0030,79
2013-03-27,16:20:00,4.0050,4.0070,4.0020,4.0020,87
2013-03-27,16:25:00,4.0030,4.0060,4.0010,4.0040,131
2013-03-27,16:30:00,4.0030,4.0050,4.0020,4.0050,76
2013-03-27,16:35:00,4.0020,4.0050,4.0010,4.0040,63
2013-03-27,16:40:00,4.0030,4.0030,4.0010,4.0030,21
2013-03-27,16:45:00,4.0020,4.0040,4.0000,4.0010,28
2013-03-27,16:50:00,4.0000,4.0050,4.0000,4.0050,29
2013-03-27,16:55:00,4.0060,4.0090,4.0060,4.0070,76
2013-03-27,17:00:00,4.0060,4.0080,4.0060,4.0070,65
2013-03-27,17:05:00,4.0080,4.0110,4.0060,4.0100,137
2013-03-27,17:10:00,4.0100,4.0110,4.0080,4.0080,20
2013-03-27,17:15:00,4.0070,4.0080,4.0060,4.0070,22
2013-03-27,17:20:00,4.0060,4.0070,4.0060,4.0070,17
2013-03-27,17:25:00,4.0070,4.0080,4.0020,4.0050,53
2013-03-27,17:30:00,4.0020,4.0030,3.9990,4.0010,28
2013-03-27,17:35:00,4.0000,4.0040,3.9990,4.0020,22
2013-03-27,17:40:00,4.0040,4.0040,4.0010,4.0020,8
2013-03-27,17:45:00,4.0020,4.0030,4.0000,4.0000,31
2013-03-27,17:50:00,4.0000,4.0040,4.0000,4.0040,23
2013-03-27,17:55:00,4.0040,4.0040,4.0000,4.0000,13
2013-03-27,18:00:00,4.0020,4.0020,4.0000,4.0000,11
2013-03-27,18:05:00,4.0000,4.0010,3.9990,4.0000,15
2013-03-27,18:10:00,4.0000,4.0040,3.9990,4.0000,69
2013-03-27,18:15:00,4.0000,4.0040,3.9990,4.0010,35
2013-03-27,18:20:00,4.0010,4.0020,4.0000,4.0000,28
2013-03-27,18:25:00,4.0000,4.0040,4.0000,4.0000,74
2013-03-27,18:30:00,4.0020,4.0030,4.0000,4.0000,37
2013-03-27,18:35:00,4.0010,4.0010,3.9910,3.9940,126
2013-03-27,18:40:00,3.9940,3.9970,3.9930,3.9950,111
2013-03-27,18:45:00,3.9950,3.9950,3.9910,3.9930,41
2013-03-27,18:50:00,3.9940,3.9940,3.9920,3.9920,75
2013-03-27,18:55:00,3.9920,3.9930,3.9910,3.9920,109
2013-03-27,19:00:00,3.9920,3.9940,3.9870,3.9890,254
2013-03-27,19:05:00,3.9890,3.9920,3.9870,3.9900,99
2013-03-27,19:10:00,3.9920,3.9960,3.9900,3.9930,94
2013-03-27,19:15:00,3.9930,3.9960,3.9910,3.9920,69
2013-03-27,19:20:00,3.9920,3.9920,3.9870,3.9910,168
2013-03-27,19:25:00,3.9900,3.9920,3.9890,3.9920,68
2013-03-27,19:30:00,3.9910,3.9960,3.9860,3.9870,437
2013-03-27,19:35:00,3.9860,3.9870,3.9830,3.9870,190
2013-03-27,19:40:00,3.9870,3.9910,3.9830,3.9880,233
2013-03-27,19:45:00,3.9910,3.9910,3.9850,3.9870,212
2013-03-27,19:50:00,3.9860,3.9990,3.9830,3.9970,658
2013-03-27,19:55:00,3.9980,4.0110,3.9970,4.0100,1281
2013-03-27,20:00:00,4.0090,4.0220,4.0080,4.0110,1266
2013-03-27,20:05:00,4.0100,4.0190,4.0100,4.0140,942
2013-03-27,20:10:00,4.0150,4.0200,4.0060,4.0170,903
2013-03-27,20:15:00,4.0170,4.0200,4.0100,4.0130,463
2013-03-27,20:20:00,4.0130,4.0220,4.0120,4.0220,582
2013-03-27,20:25:00,4.0220,4.0780,4.0190,4.0560,5670
2013-03-27,20:30:00,4.0560,4.0570,4.0420,4.0450,1306
2013-03-27,20:35:00,4.0450,4.0590,4.0440,4.0570,1260
2013-03-27,20:40:00,4.0580,4.0580,4.0450,4.0490,1007
2013-03-27,20:45:00,4.0490,4.0600,4.0420,4.0510,1311
2013-03-27,20:50:00,4.0500,4.0550,4.0450,4.0500,1021
2013-03-27,20:55:00,4.0500,4.0580,4.0490,4.0520,1640
2013-03-27,21:00:00,4.0520,4.0600,4.0330,4.0570,5175
2013-03-27,21:05:00,4.0570,4.0600,4.0520,4.0570,1201
2013-03-27,21:10:00,4.0570,4.0570,4.0490,4.0530,695
2013-03-27,21:15:00,4.0530,4.0530,4.0430,4.0510,1047
2013-03-27,21:20:00,4.0500,4.0560,4.0470,4.0530,1047
2013-03-27,21:25:00,4.0540,4.0540,4.0460,4.0480,836
2013-03-27,21:30:00,4.0480,4.0490,4.0390,4.0430,1240
2013-03-27,21:35:00,4.0430,4.0460,4.0380,4.0410,1013
2013-03-27,21:40:00,4.0410,4.0450,4.0390,4.0430,505
2013-03-27,21:45:00,4.0440,4.0440,4.0380,4.0400,552
2013-03-27,21:50:00,4.0400,4.0430,4.0300,4.0320,1485
2013-03-27,21:55:00,4.0320,4.0430,4.0320,4.0420,851
2013-03-27,22:00:00,4.0420,4.0490,4.0410,4.0470,1089
2013-03-27,22:05:00,4.0470,4.0490,4.0430,4.0430,387
2013-03-27,22:10:00,4.0430,4.0460,4.0410,4.0440,579
2013-03-27,22:15:00,4.0430,4.0460,4.0420,4.0420,531
2013-03-27,22:20:00,4.0420,4.0460,4.0400,4.0450,582
2013-03-27,22:25:00,4.0440,4.0460,4.0430,4.0460,218
2013-03-27,22:30:00,4.0450,4.0460,4.0410,4.0440,497
2013-03-27,22:35:00,4.0440,4.0450,4.0360,4.0390,1923
2013-03-27,22:40:00,4.0400,4.0420,4.0370,4.0400,754
2013-03-27,22:45:00,4.0400,4.0480,4.0370,4.0470,1259
2013-03-27,22:50:00,4.0470,4.0540,4.0470,4.0530,1557
2013-03-27,22:55:00,4.0530,4.0630,4.0510,4.0620,1716
2013-03-27,23:00:00,4.0630,4.0630,4.0530,4.0530,883
2013-03-27,23:05:00,4.0540,4.0570,4.0500,4.0520,552
2013-03-27,23:10:00,4.0520,4.0520,4.0480,4.0500,555
2013-03-27,23:15:00,4.0490,4.0560,4.0470,4.0520,770
2013-03-27,23:20:00,4.0510,4.0580,4.0480,4.0510,817
2013-03-27,23:25:00,4.0510,4.0580,4.0500,4.0540,761
2013-03-27,23:30:00,4.0540,4.0570,4.0520,4.0550,859
2013-03-27,23:35:00,4.0540,4.0560,4.0500,4.0520,459
2013-03-27,23:40:00,4.0510,4.0530,4.0500,4.0500,323
2013-03-27,23:45:00,4.0510,4.0630,4.0510,4.0610,1227
2013-03-27,23:50:00,4.0610,4.0670,4.0610,4.0650,1745
2013-03-27,23:55:00,4.0650,4.0670,4.0590,4.0640,926
2013-03-28,00:00:00,4.0630,4.0730,4.0630,4.0660,2450
2013-03-28,00:05:00,4.0660,4.0770,4.0600,4.0750,1902
2013-03-28,00:10:00,4.0750,4.0780,4.0710,4.0760,1667
2013-03-28,00:15:00,4.0760,4.0860,4.0760,4.0840,2590
2013-03-28,00:20:00,4.0850,4.0930,4.0850,4.0860,2456
2013-03-28,00:25:00,4.0860,4.0870,4.0810,4.0850,1405
2013-03-28,00:30:00,4.0840,4.0840,4.0720,4.0770,1842
2013-03-28,00:35:00,4.0770,4.0780,4.0720,4.0760,530
2013-03-28,00:40:00,4.0760,4.0760,4.0670,4.0760,868
2013-03-28,00:45:00,4.0760,4.0790,4.0700,4.0760,615
2013-03-28,00:50:00,4.0760,4.0810,4.0700,4.0770,676
2013-03-28,00:55:00,4.0760,4.0920,4.0760,4.0860,1753
2013-03-28,01:00:00,4.0860,4.1030,4.0850,4.1000,2200
2013-03-28,01:05:00,4.0990,4.1020,4.0900,4.0910,1188
2013-03-28,01:10:00,4.0910,4.0950,4.0890,4.0920,478
2013-03-28,01:15:00,4.0920,4.0960,4.0830,4.0850,1191
2013-03-28,01:20:00,4.0860,4.0880,4.0770,4.0880,921
2013-03-28,01:25:00,4.0880,4.0910,4.0840,4.0890,603
2013-03-28,01:30:00,4.0890,4.0900,4.0840,4.0880,432
2013-03-28,01:35:00,4.0880,4.0910,4.0870,4.0890,319
2013-03-28,01:40:00,4.0890,4.0950,4.0870,4.0910,454
2013-03-28,01:45:00,4.0910,4.0920,4.0840,4.0850,456
2013-03-28,01:50:00,4.0850,4.0850,4.0730,4.0750,1067
2013-03-28,01:55:00,4.0740,4.0790,4.0730,4.0760,1032
2013-03-28,02:00:00,4.0760,4.0770,4.0640,4.0660,1695
2013-03-28,02:05:00,4.0660,4.0700,4.0600,4.0690,1551
2013-03-28,02:10:00,4.0690,4.0840,4.0680,4.0780,1680
2013-03-28,02:15:00,4.0770,4.0820,4.0760,4.0760,949
2013-03-28,02:20:00,4.0750,4.0760,4.0670,4.0700,1935
2013-03-28,02:25:00,4.0690,4.0730,4.0600,4.0680,5401
2013-03-28,02:30:00,4.0690,4.0730,4.0660,4.0680,1266
2013-03-28,02:35:00,4.0690,4.0700,4.0650,4.0650,461
2013-03-28,02:40:00,4.0650,4.0660,4.0630,4.0650,210
2013-03-28,02:45:00,4.0650,4.0680,4.0640,4.0670,147
2013-03-28,02:50:00,4.0680,4.0680,4.0650,4.0650,191
2013-03-28,02:55:00,4.0650,4.0670,4.0610,4.0650,863
2013-03-28,03:00:00,4.0660,4.0670,4.0640,4.0660,110
2013-03-28,03:05:00,4.0650,4.0740,4.0650,4.0720,547
2013-03-28,03:10:00,4.0720,4.0790,4.0710,4.0730,482
2013-03-28,03:15:00,4.0730,4.0770,4.0730,4.0760,101
2013-03-28,03:20:00,4.0770,4.0790,4.0750,4.0770,172
2013-03-28,03:25:00,4.0780,4.0800,4.0760,4.0770,183
2013-03-28,03:30:00,4.0760,4.0790,4.0760,4.0780,193
2013-03-28,03:35:00,4.0780,4.0800,4.0770,4.0800,159
2013-03-28,03:40:00,4.0800,4.0830,4.0790,4.0830,135
2013-03-28,03:45:00,4.0820,4.0820,4.0740,4.0770,203
2013-03-28,03:50:00,4.0770,4.0780,4.0750,4.0760,164
2013-03-28,03:55:00,4.0770,4.0830,4.0760,4.0820,144
2013-03-28,04:00:00,4.0820,4.0860,4.0820,4.0850,98
2013-03-28,04:05:00,4.0840,4.0880,4.0840,4.0880,264
2013-03-28,04:10:00,4.0880,4.0920,4.0860,4.0870,385
2013-03-28,04:15:00,4.0870,4.0920,4.0870,4.0870,99
2013-03-28,04:20:00,4.0890,4.0890,4.0870,4.0880,76
2013-03-28,04:25:00,4.0870,4.0910,4.0870,4.0890,76
2013-03-28,04:30:00,4.0880,4.0890,4.0820,4.0830,148
2013-03-28,04:35:00,4.0830,4.0830,4.0680,4.0800,237
2013-03-28,04:40:00,4.0800,4.0840,4.0790,4.0840,44
2013-03-28,04:45:00,4.0850,4.0850,4.0830,4.0840,20
2013-03-28,04:50:00,4.0850,4.0860,4.0850,4.0860,3
2013-03-28,04:55:00,4.0860,4.0860,4.0850,4.0850,8
2013-03-28,05:00:00,4.0860,4.0860,4.0840,4.0840,9
2013-03-28,05:05:00,4.0850,4.0870,4.0840,4.0850,26
2013-03-28,05:10:00,4.0860,4.0870,4.0820,4.0830,69
2013-03-28,06:00:00,4.0910,4.0910,4.0810,4.0850,35
2013-03-28,06:05:00,4.0860,4.0860,4.0780,4.0800,28
2013-03-28,06:10:00,4.0830,4.0830,4.0830,4.0830,2
2013-03-28,06:15:00,4.0840,4.0840,4.0840,4.0840,1
2013-03-28,06:20:00,4.0840,4.0840,4.0840,4.0840,2
2013-03-28,06:25:00,4.0840,4.0840,4.0840,4.0840,1
2013-03-28,06:30:00,4.0830,4.0860,4.0830,4.0860,7
2013-03-28,06:40:00,4.0860,4.0860,4.0860,4.0860,1
2013-03-28,06:45:00,4.0840,4.0840,4.0840,4.0840,1
2013-03-28,06:55:00,4.0850,4.0850,4.0850,4.0850,2
2013-03-28,07:00:00,4.0850,4.0850,4.0850,4.0850,4
2013-03-28,07:05:00,4.0860,4.0860,4.0860,4.0860,1
2013-03-28,07:20:00,4.0840,4.0860,4.0840,4.0860,3
2013-03-28,07:30:00,4.0820,4.0820,4.0820,4.0820,2
2013-03-28,07:35:00,4.0810,4.0820,4.0760,4.0760,22
2013-03-28,07:40:00,4.0790,4.0790,4.0790,4.0790,2
2013-03-28,07:45:00,4.0790,4.0790,4.0790,4.0790,1
2013-03-28,07:50:00,4.0810,4.0850,4.0810,4.0840,5
2013-03-28,07:55:00,4.0850,4.0850,4.0850,4.0850,1
2013-03-28,08:05:00,4.0840,4.0840,4.0840,4.0840,2
2013-03-28,08:10:00,4.0850,4.0860,4.0840,4.0840,6
2013-03-28,08:15:00,4.0860,4.0860,4.0860,4.0860,1
2013-03-28,08:20:00,4.0840,4.0860,4.0840,4.0860,6
2013-03-28,08:35:00,4.0850,4.0850,4.0850,4.0850,1
2013-03-28,08:40:00,4.0840,4.0860,4.0840,4.0860,2
2013-03-28,08:50:00,4.0860,4.0860,4.0860,4.0860,2
2013-03-28,08:55:00,4.0880,4.0890,4.0880,4.0890,9
2013-03-28,09:00:00,4.0880,4.0880,4.0880,4.0880,5
2013-03-28,09:05:00,4.0880,4.0880,4.0880,4.0880,1
2013-03-28,09:10:00,4.0880,4.0880,4.0860,4.0860,15
2013-03-28,09:15:00,4.0860,4.0860,4.0860,4.0860,2
2013-03-28,09:20:00,4.0860,4.0860,4.0860,4.0860,1
2013-03-28,09:25:00,4.0860,4.0870,4.0860,4.0870,4
2013-03-28,09:30:00,4.0870,4.0870,4.0870,4.0870,2
2013-03-28,09:40:00,4.0870,4.0890,4.0870,4.0880,5
2013-03-28,09:45:00,4.0870,4.0870,4.0840,4.0840,5
2013-03-28,09:50:00,4.0850,4.0850,4.0850,4.0850,1
2013-03-28,10:00:00,4.0870,4.0880,4.0850,4.0880,26
2013-03-28,10:05:00,4.0880,4.0890,4.0880,4.0880,4
2013-03-28,10:10:00,4.0880,4.0890,4.0870,4.0870,18
2013-03-28,10:15:00,4.0870,4.0870,4.0850,4.0850,3
2013-03-28,10:20:00,4.0880,4.0900,4.0870,4.0900,46
2013-03-28,10:25:00,4.0860,4.0860,4.0860,4.0860,3
2013-03-28,10:40:00,4.0870,4.0880,4.0870,4.0880,6
2013-03-28,10:45:00,4.0880,4.0900,4.0880,4.0900,6
2013-03-28,10:50:00,4.0870,4.0890,4.0870,4.0890,2
2013-03-28,10:55:00,4.0870,4.0870,4.0870,4.0870,2
2013-03-28,11:00:00,4.0900,4.0900,4.0870,4.0880,3
2013-03-28,11:05:00,4.0870,4.0870,4.0850,4.0850,8
2013-03-28,11:10:00,4.0850,4.0850,4.0850,4.0850,4
2013-03-28,11:15:00,4.0850,4.0850,4.0840,4.0840,3
2013-03-28,11:20:00,4.0850,4.0850,4.0840,4.0840,3
2013-03-28,11:25:00,4.0860,4.0860,4.0860,4.0860,3
2013-03-28,11:30:00,4.0840,4.0860,4.0840,4.0840,3
2013-03-28,11:35:00,4.0840,4.0840,4.0840,4.0840,1
2013-03-28,11:40:00,4.0840,4.0860,4.0840,4.0860,2
2013-03-28,11:50:00,4.0840,4.0840,4.0840,4.0840,1
2013-03-28,11:55:00,4.0860,4.0860,4.0860,4.0860,3
2013-03-28,12:00:00,4.0840,4.0840,4.0830,4.0830,2
2013-03-28,12:05:00,4.0830,4.0830,4.0830,4.0830,1
2013-03-28,12:10:00,4.0830,4.0830,4.0810,4.0820,30
2013-03-28,12:15:00,4.0810,4.0850,4.0810,4.0850,5
2013-03-28,12:20:00,4.0810,4.0840,4.0800,4.0800,7
2013-03-28,12:25:00,4.0800,4.0800,4.0800,4.0800,1
2013-03-28,12:30:00,4.0830,4.0830,4.0750,4.0760,86
2013-03-28,12:35:00,4.0770,4.0870,4.0750,4.0860,31
2013-03-28,12:40:00,4.0870,4.0870,4.0840,4.0840,18
2013-03-28,12:45:00,4.0830,4.0850,4.0820,4.0820,3
2013-03-28,12:50:00,4.0810,4.0810,4.0800,4.0800,3
2013-03-28,12:55:00,4.0810,4.0810,4.0810,4.0810,3
2013-03-28,13:00:00,4.0810,4.0820,4.0800,4.0820,25
2013-03-28,13:05:00,4.0830,4.0830,4.0830,4.0830,4
2013-03-28,13:10:00,4.0820,4.0820,4.0800,4.0800,8
2013-03-28,13:15:00,4.0800,4.0810,4.0800,4.0810,10
2013-03-28,13:20:00,4.0810,4.0810,4.0810,4.0810,3
2013-03-28,13:25:00,4.0810,4.0810,4.0800,4.0800,8
2013-03-28,13:30:00,4.0810,4.0820,4.0800,4.0810,10
2013-03-28,13:35:00,4.0820,4.0890,4.0820,4.0880,46
2013-03-28,13:40:00,4.0860,4.0900,4.0850,4.0860,22
2013-03-28,13:45:00,4.0880,4.0880,4.0860,4.0870,6
2013-03-28,13:50:00,4.0860,4.0880,4.0850,4.0860,36
2013-03-28,13:55:00,4.0860,4.0860,4.0860,4.0860,9
2013-03-28,14:00:00,4.0850,4.0860,4.0830,4.0860,20
2013-03-28,14:05:00,4.0870,4.0880,4.0840,4.0880,15
2013-03-28,14:10:00,4.0870,4.0930,4.0840,4.0930,106
2013-03-28,14:15:00,4.0930,4.0950,4.0920,4.0940,28
2013-03-28,14:20:00,4.0950,4.0960,4.0920,4.0950,76
2013-03-28,14:25:00,4.0950,4.0950,4.0920,4.0930,23
2013-03-28,14:30:00,4.0940,4.0940,4.0910,4.0930,22
2013-03-28,14:35:00,4.0960,4.0960,4.0910,4.0910,28
2013-03-28,14:40:00,4.0920,4.0940,4.0920,4.0940,14
2013-03-28,14:45:00,4.0940,4.0940,4.0940,4.0940,7
2013-03-28,14:50:00,4.0950,4.0980,4.0940,4.0980,32
2013-03-28,14:55:00,4.0990,4.1000,4.0970,4.0970,127
2013-03-28,15:00:00,4.0960,4.1190,4.0930,4.1170,583
2013-03-28,15:05:00,4.1150,4.1190,4.1130,4.1190,84
2013-03-28,15:10:00,4.1170,4.1170,4.1070,4.1110,98
2013-03-28,15:15:00,4.1110,4.1160,4.1100,4.1130,43
2013-03-28,15:20:00,4.1140,4.1210,4.1140,4.1190,129
2013-03-28,15:25:00,4.1180,4.1180,4.1170,4.1170,12
2013-03-28,15:30:00,4.1170,4.1170,4.1150,4.1150,51
2013-03-28,15:35:00,4.1150,4.1150,4.1110,4.1110,77
2013-03-28,15:40:00,4.1100,4.1100,4.1080,4.1090,49
2013-03-28,15:45:00,4.1080,4.1100,4.1080,4.1100,6
2013-03-28,15:50:00,4.1070,4.1080,4.1040,4.1050,82
2013-03-28,15:55:00,4.1060,4.1080,4.1050,4.1050,12
2013-03-28,16:00:00,4.1030,4.1060,4.1020,4.1020,69
2013-03-28,16:05:00,4.1020,4.1020,4.0950,4.0960,154
2013-03-28,16:10:00,4.0960,4.1110,4.0960,4.1040,111
2013-03-28,16:15:00,4.1040,4.1040,4.0980,4.0990,60
2013-03-28,16:20:00,4.0990,4.1000,4.0940,4.0940,41
2013-03-28,16:25:00,4.0960,4.0960,4.0860,4.0900,278
2013-03-28,16:30:00,4.0900,4.0910,4.0880,4.0890,69
2013-03-28,16:35:00,4.0880,4.0880,4.0850,4.0850,39
2013-03-28,16:40:00,4.0870,4.0870,4.0820,4.0820,65
2013-03-28,16:45:00,4.0830,4.0830,4.0700,4.0700,640
2013-03-28,16:50:00,4.0700,4.0750,4.0660,4.0740,363
2013-03-28,16:55:00,4.0750,4.0790,4.0730,4.0730,78
2013-03-28,17:00:00,4.0760,4.0810,4.0760,4.0780,264
2013-03-28,17:05:00,4.0780,4.0780,4.0760,4.0780,43
2013-03-28,17:10:00,4.0790,4.0800,4.0770,4.0770,17
2013-03-28,17:15:00,4.0780,4.0820,4.0780,4.0790,85
2013-03-28,17:20:00,4.0770,4.0820,4.0770,4.0800,46
2013-03-28,17:25:00,4.0800,4.0800,4.0740,4.0740,80
2013-03-28,17:30:00,4.0740,4.0750,4.0650,4.0650,381
2013-03-28,17:35:00,4.0650,4.0760,4.0650,4.0720,132
2013-03-28,17:40:00,4.0720,4.0750,4.0700,4.0730,88
2013-03-28,17:45:00,4.0730,4.0730,4.0690,4.0700,90
2013-03-28,17:50:00,4.0730,4.0740,4.0700,4.0700,79
2013-03-28,17:55:00,4.0710,4.0710,4.0690,4.0690,17
2013-03-28,18:00:00,4.0710,4.0710,4.0670,4.0670,49
2013-03-28,18:05:00,4.0670,4.0720,4.0660,4.0720,31
2013-03-28,18:10:00,4.0720,4.0720,4.0660,4.0660,68
2013-03-28,18:15:00,4.0670,4.0670,4.0620,4.0660,170
2013-03-28,18:20:00,4.0660,4.0670,4.0650,4.0660,74
2013-03-28,18:25:00,4.0650,4.0650,4.0610,4.0610,364
2013-03-28,18:30:00,4.0610,4.0620,4.0550,4.0550,715
2013-03-28,18:35:00,4.0550,4.0560,4.0480,4.0500,339
2013-03-28,18:40:00,4.0500,4.0500,4.0440,4.0470,236
2013-03-28,18:45:00,4.0470,4.0530,4.0450,4.0520,173
2013-03-28,18:50:00,4.0520,4.0530,4.0390,4.0390,411
2013-03-28,18:55:00,4.0390,4.0420,4.0370,4.0380,353
2013-03-28,19:00:00,4.0370,4.0430,4.0330,4.0430,229
2013-03-28,19:05:00,4.0440,4.0510,4.0430,4.0460,215
2013-03-28,19:10:00,4.0460,4.0520,4.0450,4.0490,289
2013-03-28,19:15:00,4.0500,4.0550,4.0480,4.0490,182
2013-03-28,19:20:00,4.0510,4.0510,4.0370,4.0380,301
2013-03-28,19:25:00,4.0380,4.0450,4.0380,4.0440,90
2013-03-28,19:30:00,4.0440,4.0470,4.0390,4.0400,178
2013-03-28,19:35:00,4.0400,4.0420,4.0330,4.0410,364
2013-03-28,19:40:00,4.0410,4.0420,4.0280,4.0310,634
2013-03-28,19:45:00,4.0300,4.0310,4.0170,4.0230,1082
2013-03-28,19:50:00,4.0230,4.0320,4.0210,4.0310,374
2013-03-28,19:55:00,4.0300,4.0320,4.0230,4.0270,559
2013-03-28,20:00:00,4.0280,4.0290,4.0180,4.0200,578
2013-03-28,20:05:00,4.0210,4.0310,4.0150,4.0270,722
2013-03-28,20:10:00,4.0270,4.0300,4.0230,4.0290,580
2013-03-28,20:15:00,4.0290,4.0310,4.0230,4.0240,590
2013-03-28,20:20:00,4.0230,4.0390,4.0230,4.0340,1054
2013-03-28,20:25:00,4.0340,4.0340,4.0280,4.0310,556
2013-03-28,20:30:00,4.0310,4.0380,4.0310,4.0320,1079
2013-03-28,20:35:00,4.0320,4.0370,4.0320,4.0350,338
2013-03-28,20:40:00,4.0350,4.0400,4.0340,4.0380,405
2013-03-28,20:45:00,4.0380,4.0430,4.0380,4.0410,453
2013-03-28,20:50:00,4.0420,4.0430,4.0360,4.0380,500
2013-03-28,20:55:00,4.0380,4.0470,4.0370,4.0460,1059
2013-03-28,21:00:00,4.0470,4.0490,4.0350,4.0470,2060
2013-03-28,21:05:00,4.0470,4.0570,4.0450,4.0530,1702
2013-03-28,21:10:00,4.0520,4.0560,4.0490,4.0520,842
2013-03-28,21:15:00,4.0520,4.0520,4.0420,4.0430,486
2013-03-28,21:20:00,4.0430,4.0430,4.0380,4.0380,471
2013-03-28,21:25:00,4.0370,4.0410,4.0290,4.0410,1334
2013-03-28,21:30:00,4.0410,4.0420,4.0370,4.0410,738
2013-03-28,21:35:00,4.0400,4.0460,4.0400,4.0460,599
2013-03-28,21:40:00,4.0460,4.0490,4.0440,4.0480,373
2013-03-28,21:45:00,4.0470,4.0490,4.0440,4.0450,381
2013-03-28,21:50:00,4.0450,4.0490,4.0440,4.0470,444
2013-03-28,21:55:00,4.0470,4.0550,4.0440,4.0540,1457
2013-03-28,22:00:00,4.0540,4.0650,4.0540,4.0620,1774
2013-03-28,22:05:00,4.0640,4.0650,4.0580,4.0620,637
2013-03-28,22:10:00,4.0610,4.0630,4.0580,4.0600,638
2013-03-28,22:15:00,4.0600,4.0640,4.0550,4.0610,1086
2013-03-28,22:20:00,4.0600,4.0630,4.0570,4.0580,1152
2013-03-28,22:25:00,4.0570,4.0840,4.0380,4.0750,2818
2013-03-28,22:30:00,4.0760,4.1070,4.0410,4.0530,12442
2013-03-28,22:35:00,4.0520,4.0720,4.0500,4.0590,6291
2013-03-28,22:40:00,4.0590,4.0640,4.0460,4.0510,2641
2013-03-28,22:45:00,4.0500,4.0520,4.0330,4.0410,3456
2013-03-28,22:50:00,4.0420,4.0490,4.0330,4.0360,2289
2013-03-28,22:55:00,4.0370,4.0540,4.0370,4.0510,2391
2013-03-28,23:00:00,4.0510,4.0680,4.0500,4.0580,1889
2013-03-28,23:05:00,4.0590,4.0750,4.0580,4.0700,2129
2013-03-28,23:10:00,4.0710,4.0750,4.0680,4.0710,1783
2013-03-28,23:15:00,4.0710,4.0750,4.0690,4.0690,1058
2013-03-28,23:20:00,4.0690,4.0700,4.0620,4.0620,1083
2013-03-28,23:25:00,4.0630,4.0680,4.0580,4.0610,1518
2013-03-28,23:30:00,4.0610,4.0680,4.0610,4.0650,702
2013-03-28,23:35:00,4.0640,4.0640,4.0460,4.0500,1655
2013-03-28,23:40:00,4.0510,4.0540,4.0480,4.0540,830
2013-03-28,23:45:00,4.0550,4.0560,4.0430,4.0460,2206
2013-03-28,23:50:00,4.0470,4.0520,4.0430,4.0450,1219
2013-03-28,23:55:00,4.0440,4.0480,4.0400,4.0420,1592
2013-03-29,00:00:00,4.0410,4.0450,4.0380,4.0400,1205
2013-03-29,00:05:00,4.0400,4.0420,4.0350,4.0410,750
2013-03-29,00:10:00,4.0420,4.0420,4.0340,4.0400,787
2013-03-29,00:15:00,4.0410,4.0410,4.0250,4.0300,1552
2013-03-29,00:20:00,4.0300,4.0330,4.0300,4.0320,564
2013-03-29,00:25:00,4.0320,4.0330,4.0220,4.0240,1428
2013-03-29,00:30:00,4.0230,4.0280,4.0210,4.0280,933
2013-03-29,00:35:00,4.0290,4.0310,4.0080,4.0110,3435
2013-03-29,00:40:00,4.0110,4.0170,3.9930,3.9970,2803
2013-03-29,00:45:00,3.9960,4.0060,3.9960,3.9990,2878
2013-03-29,00:50:00,3.9990,3.9990,3.9730,3.9760,5744
2013-03-29,00:55:00,3.9760,3.9890,3.9760,3.9880,2556
2013-03-29,01:00:00,3.9880,4.0090,3.9870,4.0040,3275
2013-03-29,01:05:00,4.0040,4.0090,3.9970,3.9970,1738
2013-03-29,01:10:00,3.9970,4.0150,3.9950,4.0100,2150
2013-03-29,01:15:00,4.0100,4.0240,4.0070,4.0170,1975
2013-03-29,01:20:00,4.0160,4.0180,4.0090,4.0110,819
2013-03-29,01:25:00,4.0130,4.0150,4.0050,4.0090,968
2013-03-29,01:30:00,4.0080,4.0130,4.0020,4.0020,1127
2013-03-29,01:35:00,4.0010,4.0100,3.9960,4.0090,1899
2013-03-29,01:40:00,4.0080,4.0130,4.0030,4.0110,1289
2013-03-29,01:45:00,4.0100,4.0160,4.0100,4.0140,780
2013-03-29,01:50:00,4.0140,4.0160,4.0050,4.0150,1405
2013-03-29,01:55:00,4.0160,4.0330,4.0130,4.0280,2734
2013-03-29,02:00:00,4.0270,4.0380,4.0270,4.0310,1851
2013-03-29,02:05:00,4.0300,4.0340,4.0220,4.0240,1474
2013-03-29,02:10:00,4.0230,4.0250,4.0120,4.0160,1444
2013-03-29,02:15:00,4.0150,4.0170,4.0050,4.0100,1172
2013-03-29,02:20:00,4.0100,4.0150,4.0020,4.0070,1472
2013-03-29,02:25:00,4.0090,4.0350,4.0080,4.0170,7513
2013-03-29,02:30:00,4.0160,4.0180,4.0070,4.0070,1990
2013-03-29,02:35:00,4.0080,4.0090,4.0020,4.0060,738
2013-03-29,02:40:00,4.0050,4.0080,4.0040,4.0050,234
2013-03-29,02:45:00,4.0060,4.0090,4.0060,4.0090,165
2013-03-29,02:50:00,4.0090,4.0100,4.0060,4.0100,161
2013-03-29,02:55:00,4.0100,4.0170,4.0090,4.0130,503
2013-03-29,03:00:00,4.0130,4.0180,4.0130,4.0180,111
2013-03-29,03:05:00,4.0180,4.0180,4.0130,4.0140,92
2013-03-29,03:10:00,4.0140,4.0150,4.0140,4.0150,39
2013-03-29,03:15:00,4.0150,4.0170,4.0140,4.0140,107
2013-03-29,03:20:00,4.0140,4.0170,4.0110,4.0120,147
2013-03-29,03:25:00,4.0130,4.0140,4.0100,4.0130,158
2013-03-29,03:30:00,4.0120,4.0160,4.0100,4.0160,89
2013-03-29,03:35:00,4.0160,4.0160,4.0150,4.0150,67
2013-03-29,03:40:00,4.0160,4.0170,4.0140,4.0150,159
2013-03-29,03:45:00,4.0160,4.0170,4.0140,4.0160,76
2013-03-29,03:50:00,4.0150,4.0170,4.0140,4.0160,76
2013-03-29,03:55:00,4.0160,4.0170,4.0110,4.0130,182
2013-03-29,04:00:00,4.0140,4.0170,4.0140,4.0150,66
2013-03-29,04:05:00,4.0170,4.0180,4.0150,4.0180,25
2013-03-29,04:10:00,4.0180,4.0190,4.0160,4.0170,45
2013-03-29,04:15:00,4.0170,4.0180,4.0140,4.0160,27
2013-03-29,04:20:00,4.0150,4.0170,4.0130,4.0160,84
2013-03-29,04:25:00,4.0160,4.0190,4.0160,4.0180,21
2013-03-29,04:30:00,4.0170,4.0190,4.0170,4.0190,4
2013-03-29,04:35:00,4.0180,4.0240,4.0180,4.0240,114
2013-03-29,04:40:00,4.0230,4.0250,4.0140,4.0160,149
2013-03-29,04:45:00,4.0160,4.0240,4.0130,4.0190,106
2013-03-29,04:50:00,4.0150,4.0230,4.0150,4.0180,85
2013-03-29,04:55:00,4.0160,4.0190,4.0130,4.0190,40
2013-03-29,05:00:00,4.0210,4.0220,4.0200,4.0220,11
2013-03-29,05:05:00,4.0230,4.0240,4.0220,4.0220,16
2013-03-29,05:10:00,4.0220,4.0240,4.0200,4.0200,27
2013-04-01,02:00:00,4.0240,4.0240,4.0240,4.0240,1
2013-04-01,06:00:00,3.9690,3.9700,3.9560,3.9630,625
2013-04-01,06:05:00,3.9610,3.9650,3.9600,3.9640,227
2013-04-01,06:10:00,3.9640,3.9690,3.9630,3.9670,141
2013-04-01,06:15:00,3.9670,3.9730,3.9630,3.9650,226
2013-04-01,06:20:00,3.9680,3.9680,3.9640,3.9660,125
2013-04-01,06:25:00,3.9670,3.9710,3.9670,3.9710,156
2013-04-01,06:30:00,3.9720,3.9740,3.9690,3.9720,79
2013-04-01,06:35:00,3.9720,3.9750,3.9700,3.9740,118
2013-04-01,06:40:00,3.9740,3.9760,3.9730,3.9740,96
2013-04-01,06:45:00,3.9740,3.9750,3.9740,3.9740,54
2013-04-01,06:50:00,3.9740,3.9770,3.9740,3.9770,26
2013-04-01,06:55:00,3.9770,3.9800,3.9770,3.9800,33
2013-04-01,07:00:00,3.9810,3.9810,3.9780,3.9800,30
2013-04-01,07:05:00,3.9800,3.9820,3.9780,3.9820,40
2013-04-01,07:10:00,3.9820,3.9830,3.9820,3.9830,22
2013-04-01,07:15:00,3.9820,3.9820,3.9790,3.9820,28
2013-04-01,07:20:00,3.9820,3.9820,3.9780,3.9820,48
2013-04-01,07:25:00,3.9820,3.9820,3.9800,3.9810,39
2013-04-01,07:30:00,3.9820,3.9830,3.9790,3.9830,46
2013-04-01,07:35:00,3.9840,3.9840,3.9820,3.9830,58
2013-04-01,07:40:00,3.9830,3.9840,3.9830,3.9840,33
2013-04-01,07:45:00,3.9840,3.9840,3.9800,3.9840,34
2013-04-01,07:50:00,3.9840,3.9840,3.9810,3.9810,41
2013-04-01,07:55:00,3.9820,3.9840,3.9820,3.9840,37
2013-04-01,08:00:00,3.9830,3.9840,3.9800,3.9810,43
2013-04-01,08:05:00,3.9810,3.9820,3.9800,3.9810,35
2013-04-01,08:10:00,3.9810,3.9840,3.9810,3.9840,53
2013-04-01,08:15:00,3.9840,3.9840,3.9830,3.9840,41
2013-04-01,08:20:00,3.9830,3.9830,3.9760,3.9780,67
2013-04-01,08:25:00,3.9780,3.9780,3.9760,3.9780,38
2013-04-01,08:30:00,3.9780,3.9780,3.9720,3.9720,78
2013-04-01,08:35:00,3.9720,3.9790,3.9690,3.9790,50
2013-04-01,08:40:00,3.9800,3.9800,3.9790,3.9800,39
2013-04-01,08:45:00,3.9800,3.9810,3.9770,3.9810,25
2013-04-01,08:50:00,3.9810,3.9820,3.9750,3.9820,32
2013-04-01,08:55:00,3.9820,3.9820,3.9740,3.9810,42
2013-04-01,09:00:00,3.9770,3.9830,3.9770,3.9820,25
2013-04-01,09:05:00,3.9820,3.9830,3.9800,3.9800,34
2013-04-01,09:10:00,3.9790,3.9830,3.9760,3.9820,39
2013-04-01,09:15:00,3.9820,3.9820,3.9810,3.9810,15
2013-04-01,09:20:00,3.9800,3.9820,3.9800,3.9810,9
2013-04-01,09:25:00,3.9820,3.9830,3.9810,3.9830,9
2013-04-01,09:30:00,3.9830,3.9840,3.9830,3.9840,12
2013-04-01,09:35:00,3.9840,3.9840,3.9830,3.9830,6
2013-04-01,09:40:00,3.9830,3.9830,3.9830,3.9830,2
2013-04-01,09:45:00,3.9830,3.9830,3.9830,3.9830,2
2013-04-01,09:50:00,3.9820,3.9830,3.9820,3.9820,4
2013-04-01,10:00:00,3.9820,3.9820,3.9810,3.9820,4
2013-04-01,10:05:00,3.9800,3.9800,3.9790,3.9790,10
2013-04-01,10:10:00,3.9790,3.9790,3.9790,3.9790,1
2013-04-01,10:15:00,3.9790,3.9790,3.9780,3.9780,11
2013-04-01,10:20:00,3.9780,3.9800,3.9760,3.9800,20
2013-04-01,10:25:00,3.9780,3.9800,3.9780,3.9800,4
2013-04-01,10:35:00,3.9780,3.9790,3.9770,3.9790,6
2013-04-01,10:40:00,3.9790,3.9800,3.9790,3.9800,2
2013-04-01,10:45:00,3.9800,3.9800,3.9780,3.9780,9
2013-04-01,10:50:00,3.9770,3.9780,3.9770,3.9770,6
2013-04-01,11:00:00,3.9780,3.9780,3.9760,3.9760,18
2013-04-01,11:05:00,3.9750,3.9750,3.9720,3.9740,33
2013-04-01,11:20:00,3.9740,3.9740,3.9720,3.9740,16
2013-04-01,11:35:00,3.9750,3.9760,3.9750,3.9760,17
2013-04-01,11:40:00,3.9800,3.9840,3.9800,3.9840,24
2013-04-01,11:45:00,3.9830,3.9850,3.9810,3.9840,28
2013-04-01,11:50:00,3.9850,3.9850,3.9850,3.9850,23
2013-04-01,11:55:00,3.9850,3.9870,3.9850,3.9850,44
2013-04-01,12:00:00,3.9840,3.9840,3.9840,3.9840,5
2013-04-01,12:05:00,3.9840,3.9840,3.9840,3.9840,2
2013-04-01,12:10:00,3.9850,3.9850,3.9850,3.9850,29
2013-04-01,12:15:00,3.9850,3.9850,3.9840,3.9840,5
2013-04-01,12:20:00,3.9850,3.9850,3.9840,3.9850,67
2013-04-01,12:25:00,3.9840,3.9890,3.9840,3.9880,33
2013-04-01,12:30:00,3.9880,3.9940,3.9840,3.9910,196
2013-04-01,12:35:00,3.9900,3.9920,3.9820,3.9910,64
2013-04-01,12:40:00,3.9930,3.9950,3.9890,3.9940,44
2013-04-01,12:45:00,3.9930,3.9950,3.9900,3.9920,69
2013-04-01,12:50:00,3.9920,3.9950,3.9860,3.9860,98
2013-04-01,12:55:00,3.9820,3.9900,3.9790,3.9870,48
2013-04-01,13:00:00,3.9860,3.9910,3.9860,3.9900,28
2013-04-01,13:05:00,3.9900,3.9950,3.9880,3.9930,73
2013-04-01,13:10:00,3.9930,3.9930,3.9790,3.9790,59
2013-04-01,13:15:00,3.9790,3.9840,3.9790,3.9820,13
2013-04-01,13:20:00,3.9830,3.9830,3.9790,3.9790,26
2013-04-01,13:25:00,3.9770,3.9860,3.9770,3.9840,24
2013-04-01,13:30:00,3.9830,3.9830,3.9820,3.9820,10
2013-04-01,13:35:00,3.9820,3.9880,3.9820,3.9880,11
2013-04-01,13:40:00,3.9870,3.9910,3.9870,3.9910,20
2013-04-01,13:45:00,3.9900,3.9910,3.9890,3.9910,12
2013-04-01,13:50:00,3.9900,3.9950,3.9880,3.9910,35
2013-04-01,13:55:00,3.9910,3.9930,3.9900,3.9930,4
2013-04-01,14:00:00,3.9940,3.9940,3.9900,3.9920,13
2013-04-01,14:10:00,3.9920,3.9940,3.9920,3.9940,10
2013-04-01,14:15:00,3.9920,3.9920,3.9890,3.9910,64
2013-04-01,14:20:00,3.9900,3.9920,3.9900,3.9910,5
2013-04-01,14:25:00,3.9930,3.9930,3.9930,3.9930,3
2013-04-01,14:30:00,3.9910,3.9950,3.9910,3.9910,31
2013-04-01,14:35:00,3.9900,3.9910,3.9870,3.9900,29
2013-04-01,14:40:00,3.9910,3.9910,3.9890,3.9890,2
2013-04-01,14:45:00,3.9880,3.9880,3.9870,3.9870,3
2013-04-01,14:50:00,3.9870,3.9920,3.9870,3.9920,13
2013-04-01,14:55:00,3.9910,3.9930,3.9910,3.9920,6
2013-04-01,15:00:00,3.9940,3.9950,3.9940,3.9940,13
2013-04-01,15:05:00,3.9940,3.9940,3.9920,3.9920,32
2013-04-01,15:15:00,3.9930,3.9940,3.9930,3.9940,7
2013-04-01,15:20:00,3.9940,3.9940,3.9940,3.9940,10
2013-04-01,15:25:00,3.9940,3.9940,3.9920,3.9920,8
2013-04-01,15:30:00,3.9920,3.9920,3.9880,3.9910,45
2013-04-01,15:35:00,3.9910,3.9920,3.9890,3.9890,8
2013-04-01,15:40:00,3.9890,3.9890,3.9870,3.9870,36
2013-04-01,15:45:00,3.9880,3.9890,3.9880,3.9890,22
2013-04-01,15:50:00,3.9910,3.9910,3.9880,3.9890,29
2013-04-01,15:55:00,3.9880,3.9910,3.9870,3.9910,9
2013-04-01,16:00:00,3.9890,3.9890,3.9870,3.9890,15
2013-04-01,16:05:00,3.9890,3.9900,3.9890,3.9900,6
2013-04-01,16:10:00,3.9890,3.9900,3.9880,3.9890,26
2013-04-01,16:15:00,3.9890,3.9890,3.9890,3.9890,2
2013-04-01,16:20:00,3.9900,3.9910,3.9900,3.9910,8
2013-04-01,16:25:00,3.9910,3.9910,3.9900,3.9910,7
2013-04-01,16:30:00,3.9910,3.9930,3.9910,3.9920,3
2013-04-01,16:35:00,3.9910,3.9910,3.9890,3.9900,16
2013-04-01,16:40:00,3.9900,3.9900,3.9880,3.9880,15
2013-04-01,16:45:00,3.9880,3.9880,3.9840,3.9860,30
2013-04-01,16:50:00,3.9860,3.9860,3.9840,3.9860,48
2013-04-01,16:55:00,3.9860,3.9870,3.9850,3.9870,21
2013-04-01,17:00:00,3.9880,3.9880,3.9850,3.9850,18
2013-04-01,17:05:00,3.9860,3.9870,3.9850,3.9850,12
2013-04-01,17:10:00,3.9860,3.9870,3.9860,3.9870,8
2013-04-01,17:15:00,3.9860,3.9870,3.9850,3.9860,15
2013-04-01,17:20:00,3.9860,3.9860,3.9860,3.9860,1
2013-04-01,17:25:00,3.9850,3.9870,3.9850,3.9870,19
2013-04-01,17:30:00,3.9860,3.9860,3.9860,3.9860,6
2013-04-01,17:35:00,3.9850,3.9850,3.9850,3.9850,14
2013-04-01,17:40:00,3.9850,3.9870,3.9820,3.9860,24
2013-04-01,17:45:00,3.9860,3.9860,3.9830,3.9830,7
2013-04-01,17:50:00,3.9840,3.9850,3.9750,3.9760,98
2013-04-01,17:55:00,3.9760,3.9790,3.9680,3.9750,164
2013-04-01,18:00:00,3.9770,3.9810,3.9750,3.9790,82
2013-04-01,18:05:00,3.9790,3.9810,3.9790,3.9810,10
2013-04-01,18:10:00,3.9800,3.9810,3.9790,3.9810,24
2013-04-01,18:15:00,3.9810,3.9860,3.9810,3.9820,31
2013-04-01,18:20:00,3.9820,3.9940,3.9810,3.9900,69
2013-04-01,18:25:00,3.9900,3.9900,3.9830,3.9830,86
2013-04-01,18:30:00,3.9830,3.9860,3.9750,3.9830,103
2013-04-01,18:35:00,3.9850,3.9880,3.9820,3.9880,61
2013-04-01,18:40:00,3.9880,3.9930,3.9830,3.9860,82
2013-04-01,18:45:00,3.9870,3.9880,3.9810,3.9870,68
2013-04-01,18:50:00,3.9870,3.9900,3.9870,3.9870,32
2013-04-01,18:55:00,3.9870,3.9880,3.9850,3.9870,15
2013-04-01,19:00:00,3.9870,3.9870,3.9790,3.9860,72
2013-04-01,19:05:00,3.9870,3.9870,3.9790,3.9820,54
2013-04-01,19:10:00,3.9840,3.9860,3.9810,3.9860,16
2013-04-01,19:15:00,3.9850,3.9880,3.9740,3.9770,152
2013-04-01,19:20:00,3.9780,3.9810,3.9750,3.9800,91
2013-04-01,19:25:00,3.9800,3.9800,3.9760,3.9780,74
2013-04-01,19:30:00,3.9800,3.9840,3.9790,3.9800,103
2013-04-01,19:35:00,3.9800,3.9810,3.9740,3.9810,64
2013-04-01,19:40:00,3.9820,3.9820,3.9730,3.9730,132
2013-04-01,19:45:00,3.9730,3.9800,3.9700,3.9790,104
2013-04-01,19:50:00,3.9800,3.9820,3.9690,3.9750,197
2013-04-01,19:55:00,3.9770,3.9780,3.9700,3.9750,514
2013-04-01,20:00:00,3.9750,3.9800,3.9620,3.9650,2337
2013-04-01,20:05:00,3.9650,3.9650,3.9520,3.9580,2248
2013-04-01,20:10:00,3.9590,3.9590,3.9420,3.9480,3258
2013-04-01,20:15:00,3.9480,3.9530,3.9400,3.9510,1523
2013-04-01,20:20:00,3.9510,3.9650,3.9490,3.9560,1618
2013-04-01,20:25:00,3.9550,3.9610,3.9510,3.9570,1819
2013-04-01,20:30:00,3.9570,3.9610,3.9500,3.9550,1590
2013-04-01,20:35:00,3.9550,3.9590,3.9500,3.9580,1589
2013-04-01,20:40:00,3.9570,3.9600,3.9440,3.9470,3116
2013-04-01,20:45:00,3.9470,3.9480,3.9340,3.9400,2338
2013-04-01,20:50:00,3.9400,3.9480,3.9390,3.9450,2312
2013-04-01,20:55:00,3.9450,3.9570,3.9440,3.9560,2572
2013-04-01,21:00:00,3.9570,3.9640,3.9520,3.9590,2160
2013-04-01,21:05:00,3.9580,3.9700,3.9550,3.9680,2319
2013-04-01,21:10:00,3.9680,3.9700,3.9600,3.9660,2358
2013-04-01,21:15:00,3.9670,3.9740,3.9640,3.9720,798
2013-04-01,21:20:00,3.9710,3.9720,3.9650,3.9690,1035
2013-04-01,21:25:00,3.9690,3.9720,3.9650,3.9680,511
2013-04-01,21:30:00,3.9670,3.9800,3.9660,3.9790,1062
2013-04-01,21:35:00,3.9800,3.9930,3.9790,3.9830,2706
2013-04-01,21:40:00,3.9840,4.0000,3.9830,3.9950,4942
2013-04-01,21:45:00,3.9950,4.0030,3.9940,3.9960,2479
2013-04-01,21:50:00,3.9960,4.0010,3.9890,3.9900,1499
2013-04-01,21:55:00,3.9910,3.9990,3.9910,3.9980,450
2013-04-01,22:00:00,3.9990,4.0050,3.9980,4.0010,844
2013-04-01,22:05:00,4.0010,4.0040,3.9930,3.9940,923
2013-04-01,22:10:00,3.9930,3.9950,3.9880,3.9920,1280
2013-04-01,22:15:00,3.9910,3.9950,3.9840,3.9870,802
2013-04-01,22:20:00,3.9880,3.9890,3.9820,3.9860,1100
2013-04-01,22:25:00,3.9860,3.9860,3.9720,3.9740,1131
2013-04-01,22:30:00,3.9750,3.9850,3.9740,3.9820,666
2013-04-01,22:35:00,3.9830,3.9840,3.9810,3.9820,245
2013-04-01,22:40:00,3.9820,3.9870,3.9790,3.9850,793
2013-04-01,22:45:00,3.9850,3.9880,3.9830,3.9840,340
2013-04-01,22:50:00,3.9840,3.9850,3.9800,3.9820,389
2013-04-01,22:55:00,3.9830,3.9830,3.9800,3.9820,179
2013-04-01,23:00:00,3.9810,3.9830,3.9780,3.9820,446
2013-04-01,23:05:00,3.9830,3.9850,3.9820,3.9850,154
2013-04-01,23:10:00,3.9840,3.9930,3.9830,3.9910,2856
2013-04-01,23:15:00,3.9910,4.0160,3.9910,4.0110,2941
2013-04-01,23:20:00,4.0130,4.0150,4.0060,4.0120,792
2013-04-01,23:25:00,4.0120,4.0290,4.0100,4.0140,2992
2013-04-01,23:30:00,4.0150,4.0240,4.0110,4.0140,1350
2013-04-01,23:35:00,4.0130,4.0130,4.0040,4.0070,1996
2013-04-01,23:40:00,4.0080,4.0160,4.0060,4.0160,915
2013-04-01,23:45:00,4.0160,4.0210,4.0130,4.0130,2335
2013-04-01,23:50:00,4.0140,4.0260,4.0140,4.0250,1265
2013-04-01,23:55:00,4.0250,4.0280,4.0240,4.0240,1076
2013-04-02,00:00:00,4.0240,4.0420,4.0240,4.0390,2502
2013-04-02,00:05:00,4.0400,4.0440,4.0220,4.0280,1611
2013-04-02,00:10:00,4.0280,4.0320,4.0240,4.0240,895
2013-04-02,00:15:00,4.0240,4.0250,4.0180,4.0210,582
2013-04-02,00:20:00,4.0220,4.0330,4.0200,4.0270,1198
2013-04-02,00:25:00,4.0270,4.0310,4.0260,4.0280,625
2013-04-02,00:30:00,4.0270,4.0300,4.0150,4.0150,1127
2013-04-02,00:35:00,4.0150,4.0150,4.0090,4.0120,789
2013-04-02,00:40:00,4.0130,4.0130,4.0080,4.0100,462
2013-04-02,00:45:00,4.0100,4.0110,4.0000,4.0010,1155
2013-04-02,00:50:00,4.0010,4.0050,4.0000,4.0040,518
2013-04-02,00:55:00,4.0040,4.0170,4.0040,4.0150,848
2013-04-02,01:00:00,4.0150,4.0200,4.0110,4.0150,436
2013-04-02,01:05:00,4.0140,4.0160,4.0010,4.0100,473
2013-04-02,01:10:00,4.0090,4.0140,4.0070,4.0140,195
2013-04-02,01:15:00,4.0130,4.0210,4.0120,4.0200,615
2013-04-02,01:20:00,4.0190,4.0240,4.0180,4.0200,272
2013-04-02,01:25:00,4.0210,4.0230,4.0200,4.0210,180
2013-04-02,01:30:00,4.0210,4.0350,4.0200,4.0300,690
2013-04-02,01:35:00,4.0300,4.0320,4.0270,4.0280,213
2013-04-02,01:40:00,4.0290,4.0310,4.0270,4.0290,717
2013-04-02,01:45:00,4.0290,4.0350,4.0270,4.0320,447
2013-04-02,01:50:00,4.0330,4.0340,4.0260,4.0260,247
2013-04-02,01:55:00,4.0270,4.0290,4.0160,4.0180,824
2013-04-02,02:00:00,4.0180,4.0260,4.0170,4.0190,979
2013-04-02,02:05:00,4.0190,4.0210,4.0170,4.0190,472
2013-04-02,02:10:00,4.0180,4.0180,4.0040,4.0090,1148
2013-04-02,02:15:00,4.0100,4.0150,4.0040,4.0070,629
2013-04-02,02:20:00,4.0060,4.0070,3.9970,4.0030,730
2013-04-02,02:25:00,4.0040,4.0220,4.0020,4.0210,4097
2013-04-02,02:30:00,4.0210,4.0260,4.0190,4.0250,1461
2013-04-02,02:35:00,4.0250,4.0250,4.0210,4.0210,203
2013-04-02,02:40:00,4.0210,4.0260,4.0210,4.0240,394
2013-04-02,02:45:00,4.0230,4.0320,4.0230,4.0260,546
2013-04-02,02:50:00,4.0270,4.0330,4.0270,4.0300,313
2013-04-02,02:55:00,4.0300,4.0310,4.0250,4.0270,140
2013-04-02,03:00:00,4.0260,4.0270,4.0250,4.0250,119
2013-04-02,03:05:00,4.0250,4.0300,4.0240,4.0300,122
2013-04-02,03:10:00,4.0290,4.0310,4.0280,4.0310,214
2013-04-02,03:15:00,4.0300,4.0300,4.0250,4.0250,80
2013-04-02,03:20:00,4.0260,4.0260,4.0240,4.0250,107
2013-04-02,03:25:00,4.0250,4.0270,4.0250,4.0250,45
2013-04-02,03:30:00,4.0260,4.0260,4.0220,4.0240,126
2013-04-02,03:35:00,4.0250,4.0270,4.0250,4.0270,41
2013-04-02,03:40:00,4.0270,4.0310,4.0250,4.0300,205
2013-04-02,03:45:00,4.0290,4.0290,4.0260,4.0290,54
2013-04-02,03:50:00,4.0280,4.0300,4.0240,4.0290,167
2013-04-02,03:55:00,4.0290,4.0330,4.0280,4.0310,169
2013-04-02,04:00:00,4.0310,4.0320,4.0300,4.0300,19
2013-04-02,04:05:00,4.0300,4.0320,4.0290,4.0310,33
2013-04-02,04:10:00,4.0320,4.0420,4.0320,4.0390,409
2013-04-02,04:15:00,4.0390,4.0410,4.0350,4.0380,97
2013-04-02,04:20:00,4.0370,4.0390,4.0340,4.0350,84
2013-04-02,04:25:00,4.0340,4.0370,4.0340,4.0360,37
2013-04-02,04:30:00,4.0360,4.0380,4.0150,4.0360,11
2013-04-02,04:35:00,4.0380,4.0380,4.0300,4.0320,212
2013-04-02,04:40:00,4.0330,4.0330,4.0250,4.0310,186
2013-04-02,04:45:00,4.0340,4.0340,4.0280,4.0280,9
2013-04-02,04:50:00,4.0300,4.0330,4.0290,4.0330,42
2013-04-02,04:55:00,4.0320,4.0330,4.0300,4.0300,116
2013-04-02,05:00:00,4.0320,4.0340,4.0320,4.0330,19
2013-04-02,05:05:00,4.0330,4.0330,4.0300,4.0300,27
2013-04-02,05:10:00,4.0310,4.0330,4.0280,4.0290,66
2013-04-02,06:00:00,4.0310,4.0380,4.0310,4.0320,138
2013-04-02,06:05:00,4.0320,4.0320,4.0280,4.0300,30
2013-04-02,06:10:00,4.0310,4.0340,4.0310,4.0330,27
2013-04-02,06:15:00,4.0330,4.0330,4.0290,4.0300,19
2013-04-02,06:20:00,4.0300,4.0310,4.0300,4.0310,7
2013-04-02,06:25:00,4.0310,4.0340,4.0300,4.0320,55
2013-04-02,06:30:00,4.0310,4.0340,4.0300,4.0320,54
2013-04-02,06:35:00,4.0330,4.0340,4.0310,4.0320,35
2013-04-02,06:40:00,4.0340,4.0340,4.0300,4.0320,34
2013-04-02,06:45:00,4.0340,4.0350,4.0310,4.0330,29
2013-04-02,06:50:00,4.0340,4.0350,4.0320,4.0350,9
2013-04-02,06:55:00,4.0350,4.0350,4.0320,4.0320,19
2013-04-02,07:00:00,4.0340,4.0340,4.0300,4.0330,23
2013-04-02,07:05:00,4.0320,4.0360,4.0320,4.0360,13
2013-04-02,07:10:00,4.0360,4.0360,4.0320,4.0330,50
2013-04-02,07:15:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-02,07:20:00,4.0340,4.0340,4.0340,4.0340,4
2013-04-02,07:25:00,4.0350,4.0350,4.0350,4.0350,6
2013-04-02,07:30:00,4.0330,4.0330,4.0320,4.0320,3
2013-04-02,07:40:00,4.0320,4.0320,4.0320,4.0320,3
2013-04-02,07:45:00,4.0320,4.0320,4.0310,4.0320,12
2013-04-02,07:55:00,4.0340,4.0340,4.0340,4.0340,1
2013-04-02,08:00:00,4.0340,4.0360,4.0340,4.0340,10
2013-04-02,08:05:00,4.0330,4.0330,4.0330,4.0330,36
2013-04-02,08:10:00,4.0330,4.0330,4.0330,4.0330,6
2013-04-02,08:15:00,4.0330,4.0330,4.0330,4.0330,7
2013-04-02,08:25:00,4.0330,4.0330,4.0300,4.0300,29
2013-04-02,08:30:00,4.0290,4.0290,4.0280,4.0290,6
2013-04-02,08:35:00,4.0300,4.0300,4.0300,4.0300,30
2013-04-02,08:40:00,4.0290,4.0300,4.0280,4.0300,33
2013-04-02,08:45:00,4.0300,4.0300,4.0300,4.0300,25
2013-04-02,08:50:00,4.0290,4.0300,4.0280,4.0300,3
2013-04-02,08:55:00,4.0280,4.0280,4.0280,4.0280,5
2013-04-02,09:00:00,4.0270,4.0270,4.0270,4.0270,13
2013-04-02,09:05:00,4.0270,4.0300,4.0270,4.0300,14
2013-04-02,09:10:00,4.0300,4.0300,4.0290,4.0300,11
2013-04-02,09:15:00,4.0290,4.0290,4.0290,4.0290,2
2013-04-02,09:20:00,4.0290,4.0290,4.0290,4.0290,20
2013-04-02,09:25:00,4.0290,4.0290,4.0270,4.0290,22
2013-04-02,09:30:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-02,09:35:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-02,09:40:00,4.0270,4.0270,4.0270,4.0270,9
2013-04-02,09:45:00,4.0260,4.0260,4.0260,4.0260,3
2013-04-02,09:50:00,4.0270,4.0270,4.0270,4.0270,2
2013-04-02,09:55:00,4.0280,4.0280,4.0280,4.0280,2
2013-04-02,10:10:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-02,10:15:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-02,10:20:00,4.0270,4.0270,4.0260,4.0260,7
2013-04-02,10:30:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-02,10:35:00,4.0270,4.0270,4.0270,4.0270,1
2013-04-02,10:50:00,4.0270,4.0270,4.0270,4.0270,4
2013-04-02,10:55:00,4.0280,4.0280,4.0280,4.0280,2
2013-04-02,11:00:00,4.0270,4.0280,4.0270,4.0280,8
2013-04-02,11:05:00,4.0280,4.0280,4.0280,4.0280,3
2013-04-02,11:10:00,4.0270,4.0280,4.0260,4.0260,17
2013-04-02,11:15:00,4.0260,4.0260,4.0250,4.0250,7
2013-04-02,11:20:00,4.0270,4.0270,4.0260,4.0260,9
2013-04-02,11:30:00,4.0260,4.0260,4.0250,4.0250,4
2013-04-02,11:35:00,4.0270,4.0290,4.0270,4.0290,13
2013-04-02,11:40:00,4.0260,4.0260,4.0250,4.0250,5
2013-04-02,11:45:00,4.0250,4.0250,4.0240,4.0240,9
2013-04-02,11:50:00,4.0250,4.0260,4.0250,4.0260,5
2013-04-02,11:55:00,4.0260,4.0260,4.0260,4.0260,1
2013-04-02,12:00:00,4.0260,4.0260,4.0230,4.0230,5
2013-04-02,12:10:00,4.0250,4.0250,4.0250,4.0250,3
2013-04-02,12:20:00,4.0250,4.0270,4.0240,4.0270,5
2013-04-02,12:25:00,4.0260,4.0260,4.0260,4.0260,1
2013-04-02,12:30:00,4.0240,4.0240,4.0150,4.0150,65
2013-04-02,12:35:00,4.0170,4.0190,4.0150,4.0150,43
2013-04-02,12:40:00,4.0160,4.0160,4.0150,4.0150,6
2013-04-02,12:45:00,4.0160,4.0160,4.0150,4.0160,5
2013-04-02,12:50:00,4.0160,4.0160,4.0110,4.0110,51
2013-04-02,12:55:00,4.0120,4.0150,4.0120,4.0150,32
2013-04-02,13:00:00,4.0140,4.0140,4.0120,4.0120,23
2013-04-02,13:05:00,4.0120,4.0130,4.0120,4.0130,11
2013-04-02,13:10:00,4.0150,4.0150,4.0130,4.0150,4
2013-04-02,13:15:00,4.0140,4.0160,4.0140,4.0160,5
2013-04-02,13:20:00,4.0140,4.0140,4.0110,4.0120,14
2013-04-02,13:30:00,4.0120,4.0120,4.0100,4.0100,28
2013-04-02,13:35:00,4.0110,4.0130,4.0080,4.0120,23
2013-04-02,13:40:00,4.0110,4.0110,4.0100,4.0100,6
2013-04-02,13:45:00,4.0100,4.0120,4.0090,4.0120,40
2013-04-02,13:50:00,4.0100,4.0110,4.0100,4.0110,26
2013-04-02,13:55:00,4.0110,4.0110,4.0110,4.0110,16
2013-04-02,14:00:00,4.0120,4.0140,4.0120,4.0140,24
2013-04-02,14:05:00,4.0150,4.0160,4.0150,4.0160,12
2013-04-02,14:10:00,4.0160,4.0180,4.0150,4.0150,40
2013-04-02,14:15:00,4.0140,4.0140,4.0120,4.0120,6
2013-04-02,14:20:00,4.0120,4.0150,4.0120,4.0150,12
2013-04-02,14:35:00,4.0130,4.0130,4.0120,4.0120,12
2013-04-02,14:40:00,4.0120,4.0130,4.0120,4.0120,8
2013-04-02,14:45:00,4.0130,4.0130,4.0120,4.0120,4
2013-04-02,14:50:00,4.0120,4.0120,4.0120,4.0120,2
2013-04-02,14:55:00,4.0110,4.0140,4.0110,4.0130,15
2013-04-02,15:00:00,4.0110,4.0140,4.0110,4.0140,18
2013-04-02,15:05:00,4.0110,4.0140,4.0110,4.0140,8
2013-04-02,15:10:00,4.0150,4.0170,4.0140,4.0140,8
2013-04-02,15:15:00,4.0150,4.0150,4.0150,4.0150,1
2013-04-02,15:20:00,4.0140,4.0150,4.0140,4.0150,5
2013-04-02,15:25:00,4.0160,4.0180,4.0150,4.0150,8
2013-04-02,15:30:00,4.0150,4.0150,4.0150,4.0150,1
2013-04-02,15:35:00,4.0160,4.0160,4.0160,4.0160,4
2013-04-02,15:40:00,4.0150,4.0160,4.0150,4.0150,7
2013-04-02,15:45:00,4.0170,4.0170,4.0150,4.0170,3
2013-04-02,15:50:00,4.0180,4.0180,4.0160,4.0170,5
2013-04-02,15:55:00,4.0160,4.0160,4.0150,4.0150,5
2013-04-02,16:00:00,4.0140,4.0160,4.0140,4.0160,21
2013-04-02,16:05:00,4.0160,4.0190,4.0150,4.0150,87
2013-04-02,16:15:00,4.0140,4.0160,4.0130,4.0140,38
2013-04-02,16:20:00,4.0150,4.0160,4.0150,4.0160,18
2013-04-02,16:25:00,4.0150,4.0160,4.0150,4.0160,9
2013-04-02,16:30:00,4.0160,4.0160,4.0120,4.0120,52
2013-04-02,16:35:00,4.0130,4.0130,4.0110,4.0110,11
2013-04-02,16:40:00,4.0110,4.0120,4.0100,4.0100,43
2013-04-02,16:45:00,4.0090,4.0110,4.0090,4.0090,41
2013-04-02,16:50:00,4.0100,4.0110,4.0070,4.0070,74
2013-04-02,16:55:00,4.0090,4.0090,4.0060,4.0080,53
2013-04-02,17:00:00,4.0080,4.0090,4.0080,4.0090,27
2013-04-02,17:05:00,4.0090,4.0090,4.0060,4.0090,46
2013-04-02,17:10:00,4.0090,4.0160,4.0080,4.0130,66
2013-04-02,17:15:00,4.0130,4.0140,4.0130,4.0140,18
2013-04-02,17:20:00,4.0140,4.0150,4.0130,4.0140,25
2013-04-02,17:25:00,4.0140,4.0140,4.0130,4.0130,103
2013-04-02,17:30:00,4.0140,4.0140,4.0120,4.0120,28
2013-04-02,17:35:00,4.0120,4.0130,4.0120,4.0120,14
2013-04-02,17:40:00,4.0130,4.0140,4.0130,4.0130,29
2013-04-02,17:45:00,4.0130,4.0140,4.0130,4.0140,19
2013-04-02,17:50:00,4.0140,4.0140,4.0120,4.0130,23
2013-04-02,17:55:00,4.0120,4.0200,4.0120,4.0170,119
2013-04-02,18:00:00,4.0160,4.0290,4.0150,4.0260,191
2013-04-02,18:05:00,4.0260,4.0290,4.0250,4.0270,63
2013-04-02,18:10:00,4.0280,4.0290,4.0270,4.0270,25
2013-04-02,18:15:00,4.0270,4.0290,4.0240,4.0270,153
2013-04-02,18:20:00,4.0270,4.0290,4.0250,4.0260,110
2013-04-02,18:25:00,4.0260,4.0270,4.0230,4.0240,44
2013-04-02,18:30:00,4.0230,4.0230,4.0130,4.0160,158
2013-04-02,18:35:00,4.0140,4.0180,4.0130,4.0180,181
2013-04-02,18:40:00,4.0150,4.0250,4.0150,4.0250,83
2013-04-02,18:45:00,4.0240,4.0270,4.0190,4.0230,71
2013-04-02,18:50:00,4.0220,4.0290,4.0210,4.0290,70
2013-04-02,18:55:00,4.0280,4.0300,4.0260,4.0260,59
2013-04-02,19:00:00,4.0250,4.0350,4.0250,4.0350,271
2013-04-02,19:05:00,4.0320,4.0340,4.0290,4.0330,58
2013-04-02,19:10:00,4.0320,4.0400,4.0310,4.0400,290
2013-04-02,19:15:00,4.0400,4.0400,4.0270,4.0290,147
2013-04-02,19:20:00,4.0270,4.0270,4.0230,4.0240,221
2013-04-02,19:25:00,4.0230,4.0250,4.0200,4.0200,43
2013-04-02,19:30:00,4.0200,4.0200,4.0170,4.0190,128
2013-04-02,19:35:00,4.0190,4.0200,4.0070,4.0120,295
2013-04-02,19:40:00,4.0120,4.0180,4.0120,4.0150,85
2013-04-02,19:45:00,4.0150,4.0200,4.0140,4.0170,228
2013-04-02,19:50:00,4.0160,4.0200,4.0150,4.0190,213
2013-04-02,19:55:00,4.0180,4.0230,4.0170,4.0220,598
2013-04-02,20:00:00,4.0230,4.0250,4.0190,4.0190,473
2013-04-02,20:05:00,4.0190,4.0210,4.0190,4.0200,138
2013-04-02,20:10:00,4.0200,4.0210,4.0160,4.0170,671
2013-04-02,20:15:00,4.0170,4.0180,4.0140,4.0160,585
2013-04-02,20:20:00,4.0160,4.0280,4.0160,4.0250,1261
2013-04-02,20:25:00,4.0250,4.0300,4.0250,4.0260,1115
2013-04-02,20:30:00,4.0260,4.0300,4.0210,4.0300,663
2013-04-02,20:35:00,4.0290,4.0300,4.0270,4.0280,458
2013-04-02,20:40:00,4.0280,4.0440,4.0280,4.0380,2033
2013-04-02,20:45:00,4.0390,4.0390,4.0320,4.0340,803
2013-04-02,20:50:00,4.0340,4.0340,4.0180,4.0200,1121
2013-04-02,20:55:00,4.0200,4.0250,4.0200,4.0240,450
2013-04-02,21:00:00,4.0240,4.0280,4.0180,4.0220,2120
2013-04-02,21:05:00,4.0230,4.0270,3.9980,4.0080,3735
2013-04-02,21:10:00,4.0090,4.0090,3.9850,3.9910,3001
2013-04-02,21:15:00,3.9910,3.9960,3.9690,3.9810,3611
2013-04-02,21:20:00,3.9810,3.9850,3.9740,3.9850,2242
2013-04-02,21:25:00,3.9830,3.9880,3.9720,3.9760,2575
2013-04-02,21:30:00,3.9760,3.9830,3.9750,3.9800,943
2013-04-02,21:35:00,3.9800,3.9810,3.9550,3.9580,5266
2013-04-02,21:40:00,3.9580,3.9660,3.9550,3.9590,5033
2013-04-02,21:45:00,3.9580,3.9700,3.9580,3.9680,1784
2013-04-02,21:50:00,3.9670,3.9790,3.9660,3.9760,3323
2013-04-02,21:55:00,3.9750,3.9790,3.9730,3.9740,1501
2013-04-02,22:00:00,3.9740,3.9770,3.9550,3.9600,2531
2013-04-02,22:05:00,3.9610,3.9660,3.9580,3.9640,1675
2013-04-02,22:10:00,3.9640,3.9670,3.9550,3.9620,1352
2013-04-02,22:15:00,3.9630,3.9650,3.9590,3.9600,575
2013-04-02,22:20:00,3.9600,3.9600,3.9450,3.9500,4912
2013-04-02,22:25:00,3.9490,3.9560,3.9470,3.9520,2180
2013-04-02,22:30:00,3.9520,3.9660,3.9520,3.9610,2196
2013-04-02,22:35:00,3.9620,3.9670,3.9580,3.9650,1302
2013-04-02,22:40:00,3.9650,3.9680,3.9630,3.9660,441
2013-04-02,22:45:00,3.9670,3.9790,3.9650,3.9760,2745
2013-04-02,22:50:00,3.9760,3.9780,3.9720,3.9760,2958
2013-04-02,22:55:00,3.9750,3.9750,3.9690,3.9690,1283
2013-04-02,23:00:00,3.9690,3.9700,3.9650,3.9680,696
2013-04-02,23:05:00,3.9690,3.9740,3.9660,3.9670,2154
2013-04-02,23:10:00,3.9670,3.9680,3.9610,3.9620,505
2013-04-02,23:15:00,3.9620,3.9650,3.9550,3.9650,632
2013-04-02,23:20:00,3.9660,3.9660,3.9530,3.9540,797
2013-04-02,23:25:00,3.9530,3.9530,3.9430,3.9490,1586
2013-04-02,23:30:00,3.9500,3.9510,3.9440,3.9460,549
2013-04-02,23:35:00,3.9450,3.9620,3.9450,3.9610,1486
2013-04-02,23:40:00,3.9610,3.9700,3.9590,3.9640,887
2013-04-02,23:45:00,3.9640,3.9690,3.9610,3.9620,405
2013-04-02,23:50:00,3.9620,3.9620,3.9520,3.9590,585
2013-04-02,23:55:00,3.9590,3.9680,3.9520,3.9660,443
2013-04-03,00:00:00,3.9650,3.9670,3.9570,3.9570,512
2013-04-03,00:05:00,3.9580,3.9650,3.9570,3.9620,373
2013-04-03,00:10:00,3.9600,3.9620,3.9560,3.9590,138
2013-04-03,00:15:00,3.9600,3.9650,3.9600,3.9610,602
2013-04-03,00:20:00,3.9610,3.9640,3.9580,3.9620,237
2013-04-03,00:25:00,3.9620,3.9730,3.9620,3.9720,712
2013-04-03,00:30:00,3.9720,3.9800,3.9710,3.9770,1175
2013-04-03,00:35:00,3.9780,3.9850,3.9760,3.9820,1131
2013-04-03,00:40:00,3.9820,3.9840,3.9780,3.9800,565
2013-04-03,00:45:00,3.9800,3.9930,3.9800,3.9870,1127
2013-04-03,00:50:00,3.9870,3.9880,3.9810,3.9850,755
2013-04-03,00:55:00,3.9850,3.9850,3.9770,3.9780,787
2013-04-03,01:00:00,3.9770,3.9830,3.9760,3.9830,507
2013-04-03,01:05:00,3.9840,3.9890,3.9830,3.9840,345
2013-04-03,01:10:00,3.9840,3.9900,3.9820,3.9880,275
2013-04-03,01:15:00,3.9880,3.9950,3.9880,3.9900,877
2013-04-03,01:20:00,3.9910,3.9910,3.9770,3.9780,981
2013-04-03,01:25:00,3.9790,3.9820,3.9700,3.9710,646
2013-04-03,01:30:00,3.9710,3.9770,3.9680,3.9690,559
2013-04-03,01:35:00,3.9690,3.9740,3.9680,3.9690,489
2013-04-03,01:40:00,3.9680,3.9710,3.9640,3.9640,552
2013-04-03,01:45:00,3.9640,3.9650,3.9530,3.9560,950
2013-04-03,01:50:00,3.9570,3.9620,3.9530,3.9560,586
2013-04-03,01:55:00,3.9570,3.9680,3.9570,3.9660,691
2013-04-03,02:00:00,3.9650,3.9770,3.9650,3.9770,769
2013-04-03,02:05:00,3.9770,3.9770,3.9630,3.9640,799
2013-04-03,02:10:00,3.9640,3.9640,3.9540,3.9550,540
2013-04-03,02:15:00,3.9540,3.9620,3.9510,3.9620,1482
2013-04-03,02:20:00,3.9620,3.9780,3.9620,3.9740,2134
2013-04-03,02:25:00,3.9740,3.9790,3.9590,3.9670,4630
2013-04-03,02:30:00,3.9670,3.9690,3.9620,3.9690,784
2013-04-03,02:35:00,3.9690,3.9720,3.9680,3.9710,340
2013-04-03,02:40:00,3.9700,3.9720,3.9700,3.9720,63
2013-04-03,02:45:00,3.9720,3.9720,3.9700,3.9710,43
2013-04-03,02:50:00,3.9700,3.9710,3.9700,3.9710,61
2013-04-03,02:55:00,3.9710,3.9710,3.9700,3.9710,62
2013-04-03,03:00:00,3.9700,3.9720,3.9700,3.9710,166
2013-04-03,03:05:00,3.9720,3.9720,3.9700,3.9700,91
2013-04-03,03:10:00,3.9710,3.9750,3.9700,3.9750,161
2013-04-03,03:15:00,3.9750,3.9750,3.9730,3.9730,61
2013-04-03,03:20:00,3.9730,3.9740,3.9720,3.9730,28
2013-04-03,03:25:00,3.9730,3.9750,3.9700,3.9720,84
2013-04-03,03:30:00,3.9720,3.9750,3.9710,3.9750,113
2013-04-03,03:35:00,3.9740,3.9740,3.9670,3.9680,155
2013-04-03,03:40:00,3.9680,3.9680,3.9640,3.9640,148
2013-04-03,03:45:00,3.9650,3.9660,3.9640,3.9660,134
2013-04-03,03:50:00,3.9670,3.9670,3.9630,3.9660,111
2013-04-03,03:55:00,3.9660,3.9660,3.9600,3.9630,179
2013-04-03,04:00:00,3.9640,3.9640,3.9620,3.9620,48
2013-04-03,04:05:00,3.9630,3.9640,3.9620,3.9640,81
2013-04-03,04:10:00,3.9640,3.9640,3.9620,3.9640,61
2013-04-03,04:15:00,3.9640,3.9640,3.9620,3.9630,73
2013-04-03,04:20:00,3.9620,3.9640,3.9600,3.9610,96
2013-04-03,04:25:00,3.9630,3.9630,3.9590,3.9600,69
2013-04-03,04:30:00,3.9600,3.9690,3.9580,3.9580,103
2013-04-03,04:35:00,3.9580,3.9580,3.9550,3.9550,194
2013-04-03,04:40:00,3.9570,3.9580,3.9570,3.9580,55
2013-04-03,04:45:00,3.9590,3.9610,3.9580,3.9600,33
2013-04-03,04:50:00,3.9620,3.9620,3.9620,3.9620,20
2013-04-03,04:55:00,3.9620,3.9620,3.9620,3.9620,6
2013-04-03,05:00:00,3.9610,3.9630,3.9590,3.9590,31
2013-04-03,05:05:00,3.9620,3.9630,3.9610,3.9610,16
2013-04-03,05:10:00,3.9600,3.9600,3.9590,3.9600,45
2013-04-03,06:00:00,3.9590,3.9650,3.9590,3.9650,386
2013-04-03,06:05:00,3.9640,3.9680,3.9640,3.9660,68
2013-04-03,06:10:00,3.9670,3.9680,3.9660,3.9680,56
2013-04-03,06:15:00,3.9680,3.9680,3.9650,3.9670,62
2013-04-03,06:20:00,3.9670,3.9680,3.9650,3.9680,107
2013-04-03,06:25:00,3.9680,3.9710,3.9680,3.9700,64
2013-04-03,06:30:00,3.9700,3.9700,3.9690,3.9700,5
2013-04-03,06:45:00,3.9700,3.9700,3.9700,3.9700,2
2013-04-03,06:50:00,3.9700,3.9710,3.9700,3.9710,7
2013-04-03,06:55:00,3.9710,3.9710,3.9690,3.9690,2
2013-04-03,07:00:00,3.9710,3.9710,3.9710,3.9710,2
2013-04-03,07:05:00,3.9710,3.9710,3.9710,3.9710,2
2013-04-03,07:10:00,3.9710,3.9720,3.9710,3.9720,2
2013-04-03,07:15:00,3.9720,3.9740,3.9710,3.9710,32
2013-04-03,07:20:00,3.9730,3.9750,3.9730,3.9750,9
2013-04-03,07:25:00,3.9740,3.9750,3.9740,3.9740,5
2013-04-03,07:45:00,3.9720,3.9750,3.9720,3.9750,4
2013-04-03,07:50:00,3.9740,3.9750,3.9720,3.9750,17
2013-04-03,08:00:00,3.9730,3.9750,3.9730,3.9750,13
2013-04-03,08:05:00,3.9730,3.9740,3.9730,3.9740,2
2013-04-03,08:10:00,3.9740,3.9740,3.9730,3.9730,4
2013-04-03,08:15:00,3.9730,3.9730,3.9720,3.9730,19
2013-04-03,08:20:00,3.9740,3.9750,3.9740,3.9750,4
2013-04-03,08:25:00,3.9740,3.9740,3.9740,3.9740,1
2013-04-03,08:30:00,3.9750,3.9750,3.9750,3.9750,2
2013-04-03,08:35:00,3.9740,3.9760,3.9740,3.9760,32
2013-04-03,08:45:00,3.9750,3.9750,3.9750,3.9750,2
2013-04-03,08:50:00,3.9750,3.9790,3.9750,3.9770,49
2013-04-03,08:55:00,3.9780,3.9790,3.9760,3.9780,17
2013-04-03,09:00:00,3.9750,3.9770,3.9750,3.9770,27
2013-04-03,09:05:00,3.9760,3.9760,3.9760,3.9760,8
2013-04-03,09:10:00,3.9780,3.9780,3.9780,3.9780,2
2013-04-03,09:15:00,3.9780,3.9820,3.9780,3.9800,43
2013-04-03,09:20:00,3.9790,3.9790,3.9790,3.9790,1
2013-04-03,09:25:00,3.9790,3.9800,3.9790,3.9800,4
2013-04-03,09:30:00,3.9810,3.9810,3.9810,3.9810,3
2013-04-03,09:35:00,3.9820,3.9820,3.9800,3.9800,7
2013-04-03,09:45:00,3.9790,3.9810,3.9780,3.9810,17
2013-04-03,09:50:00,3.9780,3.9800,3.9780,3.9800,17
2013-04-03,09:55:00,3.9800,3.9810,3.9800,3.9800,3
2013-04-03,10:00:00,3.9790,3.9790,3.9790,3.9790,8
2013-04-03,10:05:00,3.9810,3.9810,3.9800,3.9800,2
2013-04-03,10:10:00,3.9790,3.9790,3.9790,3.9790,1
2013-04-03,10:15:00,3.9790,3.9790,3.9780,3.9780,29
2013-04-03,10:20:00,3.9780,3.9780,3.9780,3.9780,40
2013-04-03,10:25:00,3.9760,3.9780,3.9750,3.9780,29
2013-04-03,10:30:00,3.9780,3.9780,3.9760,3.9780,36
2013-04-03,10:35:00,3.9780,3.9790,3.9780,3.9790,11
2013-04-03,10:50:00,3.9790,3.9790,3.9780,3.9780,9
2013-04-03,10:55:00,3.9790,3.9790,3.9790,3.9790,7
2013-04-03,11:00:00,3.9790,3.9800,3.9790,3.9790,7
2013-04-03,11:10:00,3.9800,3.9800,3.9800,3.9800,5
2013-04-03,11:15:00,3.9790,3.9790,3.9790,3.9790,2
2013-04-03,11:25:00,3.9790,3.9790,3.9790,3.9790,1
2013-04-03,11:35:00,3.9780,3.9800,3.9780,3.9800,22
2013-04-03,11:50:00,3.9800,3.9800,3.9800,3.9800,1
2013-04-03,11:55:00,3.9790,3.9790,3.9770,3.9770,28
2013-04-03,12:00:00,3.9780,3.9780,3.9760,3.9780,17
2013-04-03,12:05:00,3.9780,3.9780,3.9770,3.9770,34
2013-04-03,12:10:00,3.9780,3.9780,3.9770,3.9770,13
2013-04-03,12:15:00,3.9780,3.9790,3.9780,3.9790,9
2013-04-03,12:20:00,3.9790,3.9790,3.9780,3.9780,2
2013-04-03,12:25:00,3.9800,3.9800,3.9800,3.9800,2
2013-04-03,12:30:00,3.9790,3.9820,3.9760,3.9800,47
2013-04-03,12:35:00,3.9810,3.9810,3.9800,3.9800,3
2013-04-03,12:40:00,3.9800,3.9800,3.9780,3.9780,10
2013-04-03,12:45:00,3.9790,3.9790,3.9790,3.9790,2
2013-04-03,12:50:00,3.9780,3.9790,3.9770,3.9790,7
2013-04-03,12:55:00,3.9790,3.9790,3.9790,3.9790,1
2013-04-03,13:00:00,3.9780,3.9790,3.9780,3.9790,8
2013-04-03,13:05:00,3.9790,3.9820,3.9780,3.9780,31
2013-04-03,13:10:00,3.9810,3.9810,3.9770,3.9800,13
2013-04-03,13:15:00,3.9780,3.9780,3.9780,3.9780,1
2013-04-03,13:20:00,3.9780,3.9780,3.9780,3.9780,1
2013-04-03,13:30:00,3.9780,3.9780,3.9780,3.9780,2
2013-04-03,13:35:00,3.9780,3.9790,3.9770,3.9780,19
2013-04-03,13:40:00,3.9780,3.9780,3.9780,3.9780,3
2013-04-03,13:45:00,3.9780,3.9790,3.9780,3.9790,3
2013-04-03,13:50:00,3.9780,3.9790,3.9780,3.9790,3
2013-04-03,14:00:00,3.9790,3.9800,3.9790,3.9800,10
2013-04-03,14:05:00,3.9800,3.9810,3.9790,3.9810,5
2013-04-03,14:10:00,3.9790,3.9790,3.9790,3.9790,1
2013-04-03,14:20:00,3.9780,3.9790,3.9750,3.9780,17
2013-04-03,14:25:00,3.9760,3.9780,3.9760,3.9780,6
2013-04-03,14:30:00,3.9770,3.9790,3.9760,3.9780,17
2013-04-03,14:35:00,3.9790,3.9790,3.9780,3.9780,3
2013-04-03,14:40:00,3.9790,3.9790,3.9780,3.9790,8
2013-04-03,14:45:00,3.9770,3.9780,3.9770,3.9780,3
2013-04-03,14:50:00,3.9800,3.9810,3.9790,3.9800,27
2013-04-03,14:55:00,3.9810,3.9810,3.9780,3.9810,14
2013-04-03,15:00:00,3.9820,3.9820,3.9800,3.9800,28
2013-04-03,15:05:00,3.9810,3.9820,3.9810,3.9810,33
2013-04-03,15:10:00,3.9820,3.9820,3.9800,3.9800,8
2013-04-03,15:15:00,3.9810,3.9820,3.9810,3.9810,17
2013-04-03,15:20:00,3.9810,3.9820,3.9800,3.9810,12
2013-04-03,15:25:00,3.9810,3.9820,3.9810,3.9810,7
2013-04-03,15:30:00,3.9820,3.9820,3.9820,3.9820,3
2013-04-03,15:35:00,3.9820,3.9820,3.9820,3.9820,20
2013-04-03,15:40:00,3.9820,3.9820,3.9810,3.9810,5
2013-04-03,15:45:00,3.9810,3.9820,3.9810,3.9810,27
2013-04-03,15:50:00,3.9810,3.9820,3.9810,3.9810,30
2013-04-03,15:55:00,3.9820,3.9820,3.9810,3.9810,14
2013-04-03,16:00:00,3.9810,3.9820,3.9800,3.9810,35
2013-04-03,16:05:00,3.9820,3.9820,3.9810,3.9820,15
2013-04-03,16:10:00,3.9820,3.9850,3.9820,3.9820,62
2013-04-03,16:15:00,3.9830,3.9840,3.9830,3.9840,13
2013-04-03,16:20:00,3.9840,3.9840,3.9810,3.9810,22
2013-04-03,16:25:00,3.9830,3.9830,3.9830,3.9830,7
2013-04-03,16:30:00,3.9830,3.9830,3.9710,3.9710,79
2013-04-03,16:35:00,3.9710,3.9710,3.9660,3.9700,39
2013-04-03,16:40:00,3.9700,3.9710,3.9670,3.9670,28
2013-04-03,16:45:00,3.9660,3.9680,3.9610,3.9650,103
2013-04-03,16:50:00,3.9650,3.9690,3.9650,3.9660,37
2013-04-03,16:55:00,3.9680,3.9680,3.9670,3.9670,3
2013-04-03,17:00:00,3.9680,3.9730,3.9680,3.9700,70
2013-04-03,17:05:00,3.9700,3.9710,3.9680,3.9690,39
2013-04-03,17:10:00,3.9700,3.9750,3.9700,3.9750,52
2013-04-03,17:15:00,3.9760,3.9760,3.9650,3.9650,86
2013-04-03,17:20:00,3.9660,3.9690,3.9650,3.9670,50
2013-04-03,17:25:00,3.9670,3.9680,3.9640,3.9660,47
2013-04-03,17:30:00,3.9660,3.9700,3.9660,3.9690,52
2013-04-03,17:35:00,3.9700,3.9700,3.9680,3.9690,13
2013-04-03,17:40:00,3.9690,3.9710,3.9690,3.9710,22
2013-04-03,17:45:00,3.9710,3.9710,3.9680,3.9680,37
2013-04-03,17:50:00,3.9680,3.9700,3.9680,3.9700,24
2013-04-03,17:55:00,3.9700,3.9700,3.9690,3.9690,12
2013-04-03,18:00:00,3.9700,3.9700,3.9670,3.9670,31
2013-04-03,18:05:00,3.9670,3.9690,3.9670,3.9690,21
2013-04-03,18:10:00,3.9690,3.9700,3.9680,3.9690,18
2013-04-03,18:15:00,3.9700,3.9770,3.9670,3.9750,160
2013-04-03,18:20:00,3.9750,3.9760,3.9730,3.9760,22
2013-04-03,18:25:00,3.9760,3.9770,3.9740,3.9760,34
2013-04-03,18:30:00,3.9740,3.9770,3.9740,3.9770,45
2013-04-03,18:35:00,3.9760,3.9760,3.9700,3.9740,55
2013-04-03,18:40:00,3.9730,3.9820,3.9730,3.9780,195
2013-04-03,18:45:00,3.9780,3.9780,3.9720,3.9760,53
2013-04-03,18:50:00,3.9760,3.9770,3.9740,3.9740,26
2013-04-03,18:55:00,3.9740,3.9760,3.9710,3.9740,33
2013-04-03,19:00:00,3.9720,3.9750,3.9710,3.9720,35
2013-04-03,19:05:00,3.9730,3.9730,3.9700,3.9730,60
2013-04-03,19:10:00,3.9720,3.9720,3.9580,3.9610,84
2013-04-03,19:15:00,3.9610,3.9650,3.9610,3.9630,63
2013-04-03,19:20:00,3.9620,3.9650,3.9610,3.9650,55
2013-04-03,19:25:00,3.9650,3.9680,3.9610,3.9630,88
2013-04-03,19:30:00,3.9630,3.9730,3.9630,3.9660,353
2013-04-03,19:35:00,3.9660,3.9700,3.9630,3.9680,655
2013-04-03,19:40:00,3.9680,3.9700,3.9640,3.9640,190
2013-04-03,19:45:00,3.9630,3.9650,3.9630,3.9650,51
2013-04-03,19:50:00,3.9650,3.9680,3.9640,3.9660,475
2013-04-03,19:55:00,3.9660,3.9680,3.9650,3.9670,215
2013-04-03,20:00:00,3.9670,3.9670,3.9520,3.9570,1250
2013-04-03,20:05:00,3.9580,3.9630,3.9540,3.9590,1030
2013-04-03,20:10:00,3.9580,3.9680,3.9460,3.9650,1989
2013-04-03,20:15:00,3.9640,3.9690,3.9560,3.9650,932
2013-04-03,20:20:00,3.9640,3.9640,3.9550,3.9580,1113
2013-04-03,20:25:00,3.9570,3.9570,3.9430,3.9490,1619
2013-04-03,20:30:00,3.9500,3.9510,3.9430,3.9480,1085
2013-04-03,20:35:00,3.9480,3.9490,3.9350,3.9380,904
2013-04-03,20:40:00,3.9380,3.9460,3.9360,3.9460,899
2013-04-03,20:45:00,3.9450,3.9480,3.9430,3.9450,689
2013-04-03,20:50:00,3.9440,3.9450,3.9360,3.9370,626
2013-04-03,20:55:00,3.9380,3.9430,3.9370,3.9410,896
2013-04-03,21:00:00,3.9400,3.9440,3.9310,3.9370,2876
2013-04-03,21:05:00,3.9370,3.9400,3.9330,3.9350,1605
2013-04-03,21:10:00,3.9360,3.9380,3.9260,3.9340,1769
2013-04-03,21:15:00,3.9330,3.9400,3.9300,3.9350,1628
2013-04-03,21:20:00,3.9350,3.9380,3.9320,3.9350,656
2013-04-03,21:25:00,3.9360,3.9510,3.9350,3.9510,1819
2013-04-03,21:30:00,3.9500,3.9610,3.9460,3.9500,1677
2013-04-03,21:35:00,3.9510,3.9600,3.9490,3.9550,1695
2013-04-03,21:40:00,3.9560,3.9610,3.9510,3.9530,1552
2013-04-03,21:45:00,3.9530,3.9620,3.9510,3.9600,1229
2013-04-03,21:50:00,3.9600,3.9650,3.9590,3.9590,1123
2013-04-03,21:55:00,3.9590,3.9670,3.9580,3.9640,626
2013-04-03,22:00:00,3.9640,3.9690,3.9610,3.9660,1024
2013-04-03,22:05:00,3.9650,3.9700,3.9560,3.9560,1440
2013-04-03,22:10:00,3.9560,3.9600,3.9550,3.9580,391
2013-04-03,22:15:00,3.9580,3.9610,3.9570,3.9600,713
2013-04-03,22:20:00,3.9600,3.9650,3.9570,3.9600,1795
2013-04-03,22:25:00,3.9590,3.9630,3.9580,3.9590,419
2013-04-03,22:30:00,3.9590,3.9600,3.9540,3.9560,856
2013-04-03,22:35:00,3.9560,3.9610,3.9550,3.9590,507
2013-04-03,22:40:00,3.9590,3.9590,3.9490,3.9500,1243
2013-04-03,22:45:00,3.9500,3.9550,3.9470,3.9540,975
2013-04-03,22:50:00,3.9540,3.9550,3.9500,3.9520,629
2013-04-03,22:55:00,3.9530,3.9540,3.9460,3.9470,1182
2013-04-03,23:00:00,3.9470,3.9510,3.9460,3.9490,811
2013-04-03,23:05:00,3.9500,3.9550,3.9480,3.9510,911
2013-04-03,23:10:00,3.9500,3.9530,3.9460,3.9470,1811
2013-04-03,23:15:00,3.9470,3.9490,3.9410,3.9430,1045
2013-04-03,23:20:00,3.9440,3.9480,3.9370,3.9400,1401
2013-04-03,23:25:00,3.9390,3.9430,3.9380,3.9400,361
2013-04-03,23:30:00,3.9420,3.9420,3.9360,3.9390,656
2013-04-03,23:35:00,3.9390,3.9400,3.9360,3.9390,396
2013-04-03,23:40:00,3.9390,3.9450,3.9390,3.9410,974
2013-04-03,23:45:00,3.9420,3.9470,3.9400,3.9430,407
2013-04-03,23:50:00,3.9430,3.9450,3.9400,3.9450,422
2013-04-03,23:55:00,3.9440,3.9510,3.9400,3.9450,1402
2013-04-04,00:00:00,3.9450,3.9500,3.9420,3.9450,823
2013-04-04,00:05:00,3.9450,3.9490,3.9420,3.9440,330
2013-04-04,00:10:00,3.9430,3.9490,3.9430,3.9450,220
2013-04-04,00:15:00,3.9450,3.9470,3.9440,3.9470,224
2013-04-04,00:20:00,3.9470,3.9500,3.9430,3.9430,387
2013-04-04,00:25:00,3.9430,3.9430,3.9370,3.9390,385
2013-04-04,00:30:00,3.9390,3.9400,3.9360,3.9360,542
2013-04-04,00:35:00,3.9370,3.9370,3.9300,3.9340,1344
2013-04-04,00:40:00,3.9340,3.9350,3.9300,3.9320,426
2013-04-04,00:45:00,3.9320,3.9370,3.9300,3.9320,1281
2013-04-04,00:50:00,3.9320,3.9370,3.9320,3.9360,331
2013-04-04,00:55:00,3.9370,3.9370,3.9350,3.9350,254
2013-04-04,01:00:00,3.9350,3.9440,3.9350,3.9400,1797
2013-04-04,01:05:00,3.9400,3.9430,3.9370,3.9430,263
2013-04-04,01:10:00,3.9430,3.9470,3.9360,3.9370,1148
2013-04-04,01:15:00,3.9370,3.9410,3.9320,3.9350,2339
2013-04-04,01:20:00,3.9350,3.9380,3.9250,3.9300,2556
2013-04-04,01:25:00,3.9300,3.9330,3.9250,3.9330,1436
2013-04-04,01:30:00,3.9330,3.9340,3.9290,3.9310,466
2013-04-04,01:35:00,3.9310,3.9350,3.9280,3.9350,445
2013-04-04,01:40:00,3.9350,3.9370,3.9320,3.9360,359
2013-04-04,01:45:00,3.9360,3.9360,3.9290,3.9310,487
2013-04-04,01:50:00,3.9310,3.9340,3.9300,3.9340,196
2013-04-04,01:55:00,3.9340,3.9350,3.9270,3.9270,324
2013-04-04,02:00:00,3.9270,3.9310,3.9260,3.9270,348
2013-04-04,02:05:00,3.9270,3.9270,3.9220,3.9250,2017
2013-04-04,02:10:00,3.9260,3.9260,3.9230,3.9250,740
2013-04-04,02:15:00,3.9240,3.9260,3.9180,3.9200,2579
2013-04-04,02:20:00,3.9190,3.9190,3.9050,3.9110,3849
2013-04-04,02:25:00,3.9110,3.9120,3.8970,3.9020,4477
2013-04-04,02:30:00,3.9030,3.9070,3.9020,3.9060,1134
2013-04-04,02:35:00,3.9050,3.9100,3.9050,3.9100,440
2013-04-04,02:40:00,3.9100,3.9110,3.9090,3.9100,224
2013-04-04,02:45:00,3.9100,3.9110,3.9070,3.9070,314
2013-04-04,02:50:00,3.9070,3.9090,3.9070,3.9090,130
2013-04-04,02:55:00,3.9080,3.9100,3.9080,3.9100,125
2013-04-04,03:00:00,3.9090,3.9100,3.9080,3.9080,109
2013-04-04,03:05:00,3.9080,3.9080,3.9030,3.9030,261
2013-04-04,03:10:00,3.9040,3.9050,3.9030,3.9040,257
2013-04-04,03:15:00,3.9040,3.9050,3.9040,3.9040,73
2013-04-04,03:20:00,3.9040,3.9050,3.9020,3.9040,91
2013-04-04,03:25:00,3.9030,3.9050,3.9030,3.9050,41
2013-04-04,03:30:00,3.9040,3.9100,3.9040,3.9100,93
2013-04-04,03:35:00,3.9110,3.9140,3.9040,3.9060,193
2013-04-04,03:40:00,3.9060,3.9080,3.9060,3.9080,23
2013-04-04,03:45:00,3.9080,3.9080,3.9070,3.9080,29
2013-04-04,03:50:00,3.9070,3.9080,3.9070,3.9080,58
2013-04-04,03:55:00,3.9080,3.9080,3.9030,3.9040,175
2013-04-04,04:00:00,3.9040,3.9050,3.9030,3.9030,19
2013-04-04,04:05:00,3.9030,3.9050,3.9010,3.9050,41
2013-04-04,04:10:00,3.9050,3.9050,3.9030,3.9030,23
2013-04-04,04:15:00,3.9030,3.9070,3.9030,3.9060,81
2013-04-04,04:20:00,3.9070,3.9100,3.9060,3.9060,72
2013-04-04,04:25:00,3.9060,3.9060,3.9060,3.9060,1
2013-04-04,04:30:00,3.9070,3.9080,3.9000,3.9080,38
2013-04-04,04:35:00,3.9070,3.9090,3.9070,3.9070,42
2013-04-04,04:40:00,3.9070,3.9070,3.9040,3.9040,9
2013-04-04,04:45:00,3.9040,3.9040,3.9020,3.9020,40
2013-04-04,04:50:00,3.9030,3.9060,3.9020,3.9060,117
2013-04-04,04:55:00,3.9060,3.9060,3.9040,3.9050,26
2013-04-04,05:00:00,3.9050,3.9060,3.9050,3.9060,38
2013-04-04,05:05:00,3.9050,3.9060,3.9050,3.9060,122
2013-04-04,05:10:00,3.9050,3.9060,3.9040,3.9060,103
2013-04-04,06:00:00,3.9040,3.9090,3.9040,3.9080,56
2013-04-04,06:05:00,3.9090,3.9180,3.9080,3.9150,53
2013-04-04,06:10:00,3.9140,3.9140,3.9100,3.9100,18
2013-04-04,06:15:00,3.9100,3.9100,3.9100,3.9100,2
2013-04-04,06:20:00,3.9100,3.9110,3.9100,3.9100,10
2013-04-04,06:25:00,3.9120,3.9140,3.9110,3.9130,7
2013-04-04,06:30:00,3.9130,3.9150,3.9130,3.9150,4
2013-04-04,06:35:00,3.9150,3.9170,3.9130,3.9150,26
2013-04-04,06:40:00,3.9130,3.9140,3.9120,3.9140,8
2013-04-04,07:00:00,3.9150,3.9180,3.9150,3.9180,24
2013-04-04,07:05:00,3.9140,3.9180,3.9120,3.9180,28
2013-04-04,07:10:00,3.9180,3.9180,3.9160,3.9160,22
2013-04-04,07:15:00,3.9160,3.9160,3.9160,3.9160,11
2013-04-04,07:25:00,3.9170,3.9170,3.9170,3.9170,1
2013-04-04,07:30:00,3.9160,3.9160,3.9100,3.9110,39
2013-04-04,07:35:00,3.9140,3.9140,3.9140,3.9140,1
2013-04-04,07:40:00,3.9140,3.9150,3.9140,3.9150,18
2013-04-04,07:45:00,3.9160,3.9170,3.9160,3.9170,11
2013-04-04,07:50:00,3.9160,3.9170,3.9150,3.9150,5
2013-04-04,08:00:00,3.9160,3.9170,3.9140,3.9140,5
2013-04-04,08:05:00,3.9140,3.9140,3.9130,3.9130,2
2013-04-04,08:15:00,3.9170,3.9180,3.9170,3.9180,2
2013-04-04,08:20:00,3.9150,3.9170,3.9140,3.9140,5
2013-04-04,08:25:00,3.9160,3.9160,3.9140,3.9140,2
2013-04-04,08:30:00,3.9170,3.9170,3.9150,3.9150,2
2013-04-04,08:45:00,3.9160,3.9160,3.9160,3.9160,1
2013-04-04,08:55:00,3.9180,3.9190,3.9180,3.9190,33
2013-04-04,09:05:00,3.9190,3.9190,3.9160,3.9160,3
2013-04-04,09:10:00,3.9160,3.9160,3.9150,3.9150,3
2013-04-04,09:25:00,3.9150,3.9150,3.9150,3.9150,1
2013-04-04,09:55:00,3.9160,3.9160,3.9160,3.9160,1
2013-04-04,10:00:00,3.9150,3.9150,3.9150,3.9150,1
2013-04-04,10:05:00,3.9140,3.9140,3.9140,3.9140,1
2013-04-04,10:10:00,3.9140,3.9140,3.9140,3.9140,2
2013-04-04,10:20:00,3.9150,3.9170,3.9150,3.9170,3
2013-04-04,10:30:00,3.9150,3.9150,3.9150,3.9150,5
2013-04-04,10:40:00,3.9140,3.9140,3.9140,3.9140,1
2013-04-04,10:45:00,3.9140,3.9140,3.9140,3.9140,4
2013-04-04,10:50:00,3.9140,3.9140,3.9130,3.9130,10
2013-04-04,11:00:00,3.9130,3.9130,3.9130,3.9130,1
2013-04-04,11:05:00,3.9120,3.9120,3.9120,3.9120,1
2013-04-04,11:15:00,3.9120,3.9120,3.9120,3.9120,2
2013-04-04,11:25:00,3.9130,3.9130,3.9130,3.9130,1
2013-04-04,11:30:00,3.9130,3.9130,3.9130,3.9130,1
2013-04-04,11:35:00,3.9120,3.9120,3.9120,3.9120,2
2013-04-04,11:45:00,3.9120,3.9120,3.9120,3.9120,1
2013-04-04,11:50:00,3.9110,3.9110,3.9110,3.9110,4
2013-04-04,12:00:00,3.9120,3.9120,3.9120,3.9120,2
2013-04-04,12:05:00,3.9120,3.9120,3.9120,3.9120,1
2013-04-04,12:10:00,3.9110,3.9110,3.9100,3.9100,2
2013-04-04,12:15:00,3.9120,3.9120,3.9120,3.9120,15
2013-04-04,12:20:00,3.9120,3.9130,3.9120,3.9130,6
2013-04-04,12:25:00,3.9130,3.9160,3.9130,3.9160,13
2013-04-04,12:30:00,3.9150,3.9150,3.9120,3.9120,16
2013-04-04,12:35:00,3.9110,3.9110,3.9100,3.9100,11
2013-04-04,12:40:00,3.9100,3.9100,3.9080,3.9100,20
2013-04-04,12:45:00,3.9080,3.9080,3.9070,3.9070,2
2013-04-04,12:50:00,3.9080,3.9100,3.9080,3.9090,6
2013-04-04,12:55:00,3.9080,3.9090,3.9080,3.9090,4
2013-04-04,13:00:00,3.9100,3.9100,3.9090,3.9090,6
2013-04-04,13:05:00,3.9110,3.9130,3.9080,3.9120,32
2013-04-04,13:10:00,3.9150,3.9150,3.9120,3.9130,3
2013-04-04,13:15:00,3.9160,3.9180,3.9150,3.9150,16
2013-04-04,13:20:00,3.9160,3.9190,3.9150,3.9170,49
2013-04-04,13:25:00,3.9150,3.9150,3.9150,3.9150,1
2013-04-04,13:30:00,3.9160,3.9160,3.9150,3.9150,27
2013-04-04,13:35:00,3.9150,3.9150,3.9150,3.9150,12
2013-04-04,13:40:00,3.9140,3.9150,3.9140,3.9150,10
2013-04-04,13:45:00,3.9120,3.9120,3.9110,3.9110,13
2013-04-04,13:50:00,3.9110,3.9120,3.9110,3.9120,4
2013-04-04,13:55:00,3.9120,3.9120,3.9120,3.9120,1
2013-04-04,14:00:00,3.9100,3.9150,3.9090,3.9150,27
2013-04-04,14:05:00,3.9130,3.9130,3.9110,3.9110,19
2013-04-04,14:10:00,3.9110,3.9130,3.9110,3.9130,20
2013-04-04,14:15:00,3.9130,3.9130,3.9130,3.9130,2
2013-04-04,14:20:00,3.9130,3.9140,3.9130,3.9140,18
2013-04-04,14:25:00,3.9130,3.9130,3.9130,3.9130,1
2013-04-04,14:30:00,3.9130,3.9130,3.9130,3.9130,3
2013-04-04,14:35:00,3.9140,3.9140,3.9140,3.9140,1
2013-04-04,14:40:00,3.9130,3.9150,3.9130,3.9140,3
2013-04-04,14:45:00,3.9170,3.9170,3.9140,3.9140,4
2013-04-04,14:50:00,3.9130,3.9150,3.9130,3.9150,7
2013-04-04,14:55:00,3.9150,3.9160,3.9150,3.9160,2
2013-04-04,15:00:00,3.9170,3.9170,3.9160,3.9160,6
2013-04-04,15:05:00,3.9170,3.9180,3.9150,3.9160,57
2013-04-04,15:10:00,3.9150,3.9170,3.9150,3.9160,10
2013-04-04,15:15:00,3.9150,3.9150,3.9150,3.9150,3
2013-04-04,15:20:00,3.9140,3.9140,3.9090,3.9090,22
2013-04-04,15:25:00,3.9090,3.9090,3.9080,3.9080,9
2013-04-04,15:30:00,3.9080,3.9080,3.9050,3.9070,44
2013-04-04,15:35:00,3.9080,3.9080,3.9070,3.9070,19
2013-04-04,15:40:00,3.9080,3.9080,3.9050,3.9050,17
2013-04-04,15:45:00,3.9070,3.9080,3.9040,3.9040,36
2013-04-04,15:50:00,3.9050,3.9080,3.9050,3.9050,45
2013-04-04,15:55:00,3.9050,3.9050,3.9040,3.9050,33
2013-04-04,16:00:00,3.9050,3.9050,3.9040,3.9050,13
2013-04-04,16:05:00,3.9050,3.9050,3.9010,3.9010,175
2013-04-04,16:10:00,3.9020,3.9030,3.9010,3.9020,20
2013-04-04,16:15:00,3.9020,3.9030,3.9020,3.9030,15
2013-04-04,16:20:00,3.9030,3.9030,3.9020,3.9030,22
2013-04-04,16:25:00,3.9030,3.9070,3.9030,3.9070,60
2013-04-04,16:30:00,3.9060,3.9080,3.9060,3.9070,51
2013-04-04,16:35:00,3.9070,3.9080,3.9040,3.9060,32
2013-04-04,16:40:00,3.9050,3.9060,3.9050,3.9050,9
2013-04-04,16:45:00,3.9060,3.9100,3.9060,3.9100,59
2013-04-04,16:50:00,3.9100,3.9170,3.9100,3.9140,143
2013-04-04,16:55:00,3.9150,3.9180,3.9130,3.9170,60
2013-04-04,17:00:00,3.9170,3.9170,3.9130,3.9130,55
2013-04-04,17:05:00,3.9140,3.9170,3.9130,3.9150,59
2013-04-04,17:10:00,3.9140,3.9180,3.9140,3.9150,23
2013-04-04,17:15:00,3.9160,3.9170,3.9140,3.9150,29
2013-04-04,17:20:00,3.9150,3.9160,3.9140,3.9140,28
2013-04-04,17:25:00,3.9140,3.9140,3.9110,3.9110,39
2013-04-04,17:30:00,3.9110,3.9130,3.9100,3.9110,26
2013-04-04,17:35:00,3.9130,3.9130,3.9100,3.9100,7
2013-04-04,17:40:00,3.9100,3.9130,3.9100,3.9100,26
2013-04-04,17:45:00,3.9100,3.9100,3.9080,3.9080,5
2013-04-04,17:50:00,3.9100,3.9120,3.9100,3.9110,12
2013-04-04,17:55:00,3.9100,3.9100,3.9090,3.9090,6
2013-04-04,18:00:00,3.9090,3.9090,3.9050,3.9070,52
2013-04-04,18:05:00,3.9060,3.9090,3.9060,3.9080,22
2013-04-04,18:10:00,3.9090,3.9120,3.9090,3.9120,16
2013-04-04,18:15:00,3.9120,3.9130,3.9110,3.9110,18
2013-04-04,18:20:00,3.9120,3.9120,3.9050,3.9070,60
2013-04-04,18:25:00,3.9060,3.9080,3.9060,3.9060,11
2013-04-04,18:30:00,3.9060,3.9080,3.9040,3.9070,24
2013-04-04,18:35:00,3.9080,3.9110,3.9080,3.9100,7
2013-04-04,18:40:00,3.9110,3.9120,3.9100,3.9120,45
2013-04-04,18:45:00,3.9110,3.9120,3.9070,3.9070,54
2013-04-04,18:50:00,3.9070,3.9100,3.9060,3.9070,24
2013-04-04,18:55:00,3.9100,3.9100,3.9100,3.9100,68
2013-04-04,19:00:00,3.9100,3.9100,3.9100,3.9100,46
2013-04-04,19:05:00,3.9090,3.9120,3.9040,3.9040,68
2013-04-04,19:10:00,3.9040,3.9070,3.9040,3.9060,33
2013-04-04,19:15:00,3.9060,3.9060,3.9020,3.9020,87
2013-04-04,19:20:00,3.9020,3.9080,3.9020,3.9050,81
2013-04-04,19:25:00,3.9060,3.9170,3.9060,3.9140,202
2013-04-04,19:30:00,3.9140,3.9140,3.9090,3.9120,143
2013-04-04,19:35:00,3.9130,3.9150,3.9090,3.9110,425
2013-04-04,19:40:00,3.9110,3.9120,3.9040,3.9110,98
2013-04-04,19:45:00,3.9120,3.9130,3.9060,3.9090,249
2013-04-04,19:50:00,3.9090,3.9150,3.9060,3.9090,278
2013-04-04,19:55:00,3.9090,3.9130,3.9070,3.9070,147
2013-04-04,20:00:00,3.9080,3.9120,3.9030,3.9080,348
2013-04-04,20:05:00,3.9080,3.9090,3.9040,3.9050,99
2013-04-04,20:10:00,3.9040,3.9060,3.9000,3.9010,216
2013-04-04,20:15:00,3.9020,3.9070,3.8970,3.9030,984
2013-04-04,20:20:00,3.9040,3.9050,3.8980,3.9010,228
2013-04-04,20:25:00,3.9000,3.9020,3.8980,3.8980,109
2013-04-04,20:30:00,3.8980,3.9020,3.8930,3.8990,615
2013-04-04,20:35:00,3.8990,3.9100,3.8990,3.9060,618
2013-04-04,20:40:00,3.9060,3.9090,3.9010,3.9020,249
2013-04-04,20:45:00,3.9010,3.9170,3.9000,3.9110,864
2013-04-04,20:50:00,3.9110,3.9160,3.9090,3.9140,378
2013-04-04,20:55:00,3.9140,3.9260,3.9100,3.9220,2015
2013-04-04,21:00:00,3.9220,3.9400,3.9190,3.9280,3608
2013-04-04,21:05:00,3.9280,3.9360,3.9280,3.9330,1057
2013-04-04,21:10:00,3.9330,3.9380,3.9310,3.9340,2221
2013-04-04,21:15:00,3.9350,3.9400,3.9300,3.9310,3581
2013-04-04,21:20:00,3.9310,3.9320,3.9240,3.9270,1705
2013-04-04,21:25:00,3.9270,3.9300,3.9240,3.9250,1814
2013-04-04,21:30:00,3.9250,3.9320,3.9250,3.9310,389
2013-04-04,21:35:00,3.9300,3.9340,3.9290,3.9320,560
2013-04-04,21:40:00,3.9320,3.9350,3.9290,3.9290,712
2013-04-04,21:45:00,3.9300,3.9320,3.9270,3.9280,1131
2013-04-04,21:50:00,3.9280,3.9330,3.9260,3.9290,1146
2013-04-04,21:55:00,3.9290,3.9310,3.9240,3.9260,1648
2013-04-04,22:00:00,3.9260,3.9280,3.9250,3.9270,300
2013-04-04,22:05:00,3.9260,3.9270,3.9230,3.9260,537
2013-04-04,22:10:00,3.9270,3.9300,3.9250,3.9260,694
2013-04-04,22:15:00,3.9260,3.9380,3.9260,3.9380,1836
2013-04-04,22:20:00,3.9380,3.9470,3.9360,3.9360,2166
2013-04-04,22:25:00,3.9360,3.9760,3.9360,3.9680,3942
2013-04-04,22:30:00,3.9670,3.9750,3.8610,3.8800,20734
2013-04-04,22:35:00,3.8800,3.8960,3.8740,3.8840,6827
2013-04-04,22:40:00,3.8830,3.8890,3.8770,3.8880,3344
2013-04-04,22:45:00,3.8880,3.8910,3.8740,3.8850,2814
2013-04-04,22:50:00,3.8860,3.9200,3.8860,3.9090,5061
2013-04-04,22:55:00,3.9080,3.9170,3.9060,3.9170,1205
2013-04-04,23:00:00,3.9170,3.9250,3.9150,3.9170,1639
2013-04-04,23:05:00,3.9170,3.9250,3.9170,3.9240,1131
2013-04-04,23:10:00,3.9250,3.9330,3.9220,3.9280,1229
2013-04-04,23:15:00,3.9280,3.9290,3.9180,3.9190,1611
2013-04-04,23:20:00,3.9200,3.9240,3.9190,3.9240,466
2013-04-04,23:25:00,3.9250,3.9300,3.9240,3.9250,495
2013-04-04,23:30:00,3.9260,3.9350,3.9240,3.9340,928
2013-04-04,23:35:00,3.9330,3.9450,3.9330,3.9440,1368
2013-04-04,23:40:00,3.9430,3.9480,3.9370,3.9400,1442
2013-04-04,23:45:00,3.9410,3.9430,3.9390,3.9390,878
2013-04-04,23:50:00,3.9390,3.9420,3.9340,3.9340,616
2013-04-04,23:55:00,3.9340,3.9370,3.9310,3.9320,803
2013-04-05,00:00:00,3.9320,3.9330,3.9310,3.9320,675
2013-04-05,00:05:00,3.9320,3.9340,3.9240,3.9250,1605
2013-04-05,00:10:00,3.9250,3.9270,3.9200,3.9270,809
2013-04-05,00:15:00,3.9280,3.9380,3.9280,3.9360,665
2013-04-05,00:20:00,3.9360,3.9370,3.9280,3.9300,430
2013-04-05,00:25:00,3.9300,3.9310,3.9210,3.9230,650
2013-04-05,00:30:00,3.9220,3.9250,3.9200,3.9220,515
2013-04-05,00:35:00,3.9220,3.9220,3.9090,3.9130,1381
2013-04-05,00:40:00,3.9120,3.9120,3.9010,3.9040,1850
2013-04-05,00:45:00,3.9050,3.9110,3.9030,3.9100,423
2013-04-05,00:50:00,3.9090,3.9170,3.9060,3.9160,474
2013-04-05,00:55:00,3.9170,3.9230,3.9140,3.9150,890
2013-04-05,01:00:00,3.9140,3.9220,3.9140,3.9150,453
2013-04-05,01:05:00,3.9150,3.9200,3.9110,3.9190,236
2013-04-05,01:10:00,3.9190,3.9240,3.9170,3.9240,370
2013-04-05,01:15:00,3.9240,3.9240,3.9200,3.9210,330
2013-04-05,01:20:00,3.9210,3.9230,3.9180,3.9180,275
2013-04-05,01:25:00,3.9180,3.9180,3.9050,3.9050,661
2013-04-05,01:30:00,3.9060,3.9070,3.8950,3.9060,1601
2013-04-05,01:35:00,3.9060,3.9090,3.9040,3.9080,327
2013-04-05,01:40:00,3.9080,3.9110,3.9060,3.9080,216
2013-04-05,01:45:00,3.9080,3.9140,3.9080,3.9130,254
2013-04-05,01:50:00,3.9140,3.9180,3.9030,3.9050,741
2013-04-05,01:55:00,3.9050,3.9150,3.9040,3.9120,1592
2013-04-05,02:00:00,3.9130,3.9130,3.9050,3.9060,743
2013-04-05,02:05:00,3.9060,3.9160,3.9060,3.9140,567
2013-04-05,02:10:00,3.9140,3.9230,3.9110,3.9190,1136
2013-04-05,02:15:00,3.9200,3.9350,3.9200,3.9300,1771
2013-04-05,02:20:00,3.9300,3.9400,3.9300,3.9340,2197
2013-04-05,02:25:00,3.9340,3.9530,3.9340,3.9370,5631
2013-04-05,02:30:00,3.9370,3.9430,3.9350,3.9380,935
2013-04-05,02:35:00,3.9380,3.9410,3.9360,3.9370,489
2013-04-05,02:40:00,3.9380,3.9410,3.9370,3.9410,161
2013-04-05,02:45:00,3.9410,3.9440,3.9400,3.9440,137
2013-04-05,02:50:00,3.9440,3.9440,3.9420,3.9430,39
2013-04-05,02:55:00,3.9420,3.9460,3.9420,3.9430,198
2013-04-05,03:00:00,3.9430,3.9440,3.9420,3.9430,177
2013-04-05,03:05:00,3.9420,3.9470,3.9420,3.9440,126
2013-04-05,03:10:00,3.9450,3.9460,3.9430,3.9440,58
2013-04-05,03:15:00,3.9440,3.9440,3.9410,3.9410,59
2013-04-05,03:20:00,3.9410,3.9420,3.9410,3.9420,18
2013-04-05,03:25:00,3.9420,3.9450,3.9410,3.9410,49
2013-04-05,03:30:00,3.9420,3.9440,3.9410,3.9430,78
2013-04-05,03:35:00,3.9420,3.9440,3.9410,3.9430,48
2013-04-05,03:40:00,3.9430,3.9440,3.9420,3.9420,17
2013-04-05,03:45:00,3.9420,3.9440,3.9420,3.9430,42
2013-04-05,03:50:00,3.9430,3.9450,3.9420,3.9430,118
2013-04-05,03:55:00,3.9430,3.9450,3.9430,3.9440,136
2013-04-05,04:00:00,3.9430,3.9440,3.9400,3.9410,174
2013-04-05,04:05:00,3.9410,3.9410,3.9400,3.9410,71
2013-04-05,04:10:00,3.9410,3.9410,3.9400,3.9400,57
2013-04-05,04:15:00,3.9400,3.9410,3.9400,3.9410,87
2013-04-05,04:20:00,3.9420,3.9450,3.9420,3.9450,69
2013-04-05,04:25:00,3.9450,3.9460,3.9440,3.9460,39
2013-04-05,04:30:00,3.9450,3.9510,3.9450,3.9500,115
2013-04-05,04:35:00,3.9510,3.9520,3.9470,3.9510,31
2013-04-05,04:40:00,3.9500,3.9530,3.9500,3.9520,15
2013-04-05,04:45:00,3.9520,3.9600,3.9520,3.9600,176
2013-04-05,04:50:00,3.9600,3.9600,3.9550,3.9560,63
2013-04-05,04:55:00,3.9570,3.9570,3.9540,3.9560,42
2013-04-05,05:00:00,3.9540,3.9550,3.9520,3.9540,89
2013-04-05,05:05:00,3.9550,3.9570,3.9540,3.9560,94
2013-04-05,05:10:00,3.9570,3.9580,3.9560,3.9580,25
2013-04-05,06:00:00,3.9470,3.9470,3.9430,3.9470,201
2013-04-05,06:05:00,3.9470,3.9510,3.9460,3.9500,38
2013-04-05,06:10:00,3.9490,3.9490,3.9490,3.9490,2
2013-04-05,06:15:00,3.9500,3.9500,3.9500,3.9500,1
2013-04-05,06:20:00,3.9520,3.9520,3.9500,3.9500,2
2013-04-05,06:25:00,3.9490,3.9490,3.9450,3.9470,19
2013-04-05,06:30:00,3.9490,3.9520,3.9490,3.9520,6
2013-04-05,06:35:00,3.9520,3.9520,3.9500,3.9500,5
2013-04-05,06:40:00,3.9530,3.9530,3.9510,3.9510,14
2013-04-05,06:45:00,3.9510,3.9510,3.9500,3.9500,13
2013-04-05,06:50:00,3.9520,3.9540,3.9520,3.9540,14
2013-04-05,06:55:00,3.9540,3.9540,3.9540,3.9540,4
2013-04-05,07:05:00,3.9570,3.9580,3.9570,3.9580,3
2013-04-05,07:10:00,3.9590,3.9590,3.9570,3.9570,3
2013-04-05,07:15:00,3.9550,3.9550,3.9540,3.9540,2
2013-04-05,07:25:00,3.9540,3.9540,3.9540,3.9540,1
2013-04-05,07:30:00,3.9530,3.9530,3.9530,3.9530,1
2013-04-05,07:35:00,3.9560,3.9560,3.9530,3.9530,2
2013-04-05,07:40:00,3.9540,3.9560,3.9540,3.9560,5
2013-04-05,07:45:00,3.9550,3.9560,3.9550,3.9560,2
2013-04-05,07:50:00,3.9530,3.9530,3.9530,3.9530,1
2013-04-05,08:00:00,3.9560,3.9570,3.9560,3.9560,7
2013-04-05,08:15:00,3.9530,3.9550,3.9530,3.9550,9
2013-04-05,08:25:00,3.9550,3.9550,3.9540,3.9540,2
2013-04-05,08:30:00,3.9540,3.9540,3.9540,3.9540,7
2013-04-05,08:35:00,3.9540,3.9540,3.9530,3.9540,6
2013-04-05,08:40:00,3.9540,3.9540,3.9540,3.9540,3
2013-04-05,08:45:00,3.9550,3.9550,3.9550,3.9550,3
2013-04-05,08:50:00,3.9550,3.9580,3.9540,3.9580,15
2013-04-05,08:55:00,3.9580,3.9580,3.9570,3.9580,3
2013-04-05,09:00:00,3.9580,3.9590,3.9580,3.9590,4
2013-04-05,09:05:00,3.9580,3.9590,3.9580,3.9590,9
2013-04-05,09:10:00,3.9590,3.9590,3.9590,3.9590,1
2013-04-05,09:15:00,3.9570,3.9570,3.9550,3.9550,6
2013-04-05,09:20:00,3.9550,3.9550,3.9550,3.9550,8
2013-04-05,09:25:00,3.9560,3.9580,3.9560,3.9580,9
2013-04-05,09:30:00,3.9580,3.9580,3.9580,3.9580,1
2013-04-05,09:35:00,3.9590,3.9600,3.9590,3.9600,5
2013-04-05,09:40:00,3.9580,3.9580,3.9580,3.9580,4
2013-04-05,09:45:00,3.9580,3.9580,3.9570,3.9570,10
2013-04-05,09:55:00,3.9560,3.9560,3.9560,3.9560,1
2013-04-05,10:00:00,3.9570,3.9570,3.9570,3.9570,1
2013-04-05,10:05:00,3.9570,3.9570,3.9570,3.9570,1
2013-04-05,10:15:00,3.9570,3.9600,3.9570,3.9590,26
2013-04-05,10:20:00,3.9580,3.9590,3.9580,3.9590,3
2013-04-05,10:30:00,3.9580,3.9580,3.9580,3.9580,6
2013-04-05,10:35:00,3.9580,3.9590,3.9580,3.9580,9
2013-04-05,10:40:00,3.9580,3.9640,3.9580,3.9630,30
2013-04-05,10:45:00,3.9620,3.9620,3.9620,3.9620,1
2013-04-05,10:50:00,3.9620,3.9620,3.9620,3.9620,1
2013-04-05,10:55:00,3.9620,3.9620,3.9620,3.9620,8
2013-04-05,11:00:00,3.9620,3.9630,3.9620,3.9620,4
2013-04-05,11:05:00,3.9620,3.9620,3.9620,3.9620,3
2013-04-05,11:10:00,3.9620,3.9650,3.9620,3.9650,22
2013-04-05,11:15:00,3.9640,3.9640,3.9630,3.9630,4
2013-04-05,11:20:00,3.9640,3.9640,3.9640,3.9640,7
2013-04-05,11:25:00,3.9640,3.9640,3.9640,3.9640,4
2013-04-05,11:30:00,3.9640,3.9640,3.9640,3.9640,3
2013-04-05,11:35:00,3.9630,3.9650,3.9630,3.9630,18
2013-04-05,11:40:00,3.9630,3.9630,3.9600,3.9600,22
2013-04-05,11:45:00,3.9600,3.9600,3.9600,3.9600,4
2013-04-05,11:50:00,3.9600,3.9600,3.9600,3.9600,3
2013-04-05,11:55:00,3.9600,3.9600,3.9590,3.9590,12
2013-04-05,12:05:00,3.9590,3.9590,3.9590,3.9590,28
2013-04-05,12:10:00,3.9580,3.9580,3.9580,3.9580,11
2013-04-05,12:15:00,3.9580,3.9580,3.9570,3.9570,18
2013-04-05,12:20:00,3.9570,3.9570,3.9550,3.9560,41
2013-04-05,12:25:00,3.9560,3.9560,3.9530,3.9550,40
2013-04-05,12:30:00,3.9550,3.9560,3.9510,3.9550,138
2013-04-05,12:35:00,3.9540,3.9540,3.9520,3.9540,76
2013-04-05,12:40:00,3.9540,3.9550,3.9540,3.9540,16
2013-04-05,12:45:00,3.9530,3.9530,3.9520,3.9520,14
2013-04-05,12:50:00,3.9530,3.9530,3.9500,3.9500,27
2013-04-05,12:55:00,3.9500,3.9510,3.9500,3.9510,9
2013-04-05,13:00:00,3.9510,3.9540,3.9510,3.9540,56
2013-04-05,13:05:00,3.9510,3.9520,3.9500,3.9500,12
2013-04-05,13:10:00,3.9510,3.9510,3.9490,3.9490,19
2013-04-05,13:15:00,3.9500,3.9500,3.9490,3.9490,4
2013-04-05,13:20:00,3.9500,3.9500,3.9500,3.9500,1
2013-04-05,13:30:00,3.9500,3.9500,3.9500,3.9500,3
2013-04-05,13:40:00,3.9490,3.9490,3.9480,3.9480,4
2013-04-05,13:45:00,3.9480,3.9490,3.9480,3.9480,8
2013-04-05,13:50:00,3.9480,3.9480,3.9480,3.9480,1
2013-04-05,13:55:00,3.9500,3.9500,3.9490,3.9490,2
2013-04-05,14:00:00,3.9490,3.9490,3.9480,3.9480,4
2013-04-05,14:05:00,3.9490,3.9490,3.9450,3.9450,50
2013-04-05,14:10:00,3.9460,3.9460,3.9450,3.9450,22
2013-04-05,14:15:00,3.9450,3.9450,3.9440,3.9450,8
2013-04-05,14:20:00,3.9450,3.9450,3.9450,3.9450,1
2013-04-05,14:25:00,3.9450,3.9450,3.9440,3.9450,9
2013-04-05,14:30:00,3.9460,3.9460,3.9460,3.9460,4
2013-04-05,14:35:00,3.9460,3.9460,3.9450,3.9450,2
2013-04-05,14:40:00,3.9470,3.9470,3.9470,3.9470,1
2013-04-05,14:45:00,3.9460,3.9460,3.9450,3.9450,8
2013-04-05,14:50:00,3.9450,3.9450,3.9450,3.9450,12
2013-04-05,14:55:00,3.9450,3.9450,3.9450,3.9450,2
2013-04-05,15:00:00,3.9460,3.9470,3.9460,3.9470,4
2013-04-05,15:05:00,3.9460,3.9470,3.9460,3.9470,4
2013-04-05,15:10:00,3.9460,3.9460,3.9450,3.9450,6
2013-04-05,15:15:00,3.9460,3.9470,3.9460,3.9470,4
2013-04-05,15:25:00,3.9470,3.9500,3.9470,3.9490,11
2013-04-05,15:30:00,3.9480,3.9480,3.9460,3.9460,5
2013-04-05,15:35:00,3.9460,3.9470,3.9450,3.9470,17
2013-04-05,15:40:00,3.9470,3.9470,3.9470,3.9470,1
2013-04-05,15:45:00,3.9470,3.9470,3.9470,3.9470,2
2013-04-05,15:50:00,3.9450,3.9450,3.9450,3.9450,5
2013-04-05,15:55:00,3.9450,3.9460,3.9450,3.9450,10
2013-04-05,16:00:00,3.9460,3.9470,3.9450,3.9470,13
2013-04-05,16:05:00,3.9460,3.9460,3.9450,3.9450,15
2013-04-05,16:10:00,3.9450,3.9460,3.9440,3.9460,24
2013-04-05,16:15:00,3.9470,3.9480,3.9460,3.9470,9
2013-04-05,16:20:00,3.9480,3.9490,3.9470,3.9470,15
2013-04-05,16:25:00,3.9480,3.9490,3.9470,3.9480,15
2013-04-05,16:30:00,3.9480,3.9500,3.9470,3.9480,32
2013-04-05,16:35:00,3.9490,3.9550,3.9490,3.9550,100
2013-04-05,16:40:00,3.9540,3.9580,3.9530,3.9550,47
2013-04-05,16:45:00,3.9540,3.9550,3.9530,3.9540,44
2013-04-05,16:50:00,3.9540,3.9550,3.9460,3.9490,80
2013-04-05,16:55:00,3.9490,3.9490,3.9460,3.9470,8
2013-04-05,17:00:00,3.9470,3.9500,3.9470,3.9500,11
2013-04-05,17:05:00,3.9510,3.9540,3.9510,3.9520,17
2013-04-05,17:10:00,3.9520,3.9530,3.9520,3.9530,15
2013-04-05,17:15:00,3.9540,3.9540,3.9530,3.9530,12
2013-04-05,17:20:00,3.9520,3.9530,3.9520,3.9520,8
2013-04-05,17:25:00,3.9530,3.9530,3.9530,3.9530,5
2013-04-05,17:30:00,3.9530,3.9580,3.9530,3.9570,86
2013-04-05,17:35:00,3.9570,3.9600,3.9560,3.9600,59
2013-04-05,17:40:00,3.9610,3.9640,3.9580,3.9590,129
2013-04-05,17:45:00,3.9590,3.9620,3.9580,3.9590,69
2013-04-05,17:50:00,3.9590,3.9590,3.9570,3.9570,43
2013-04-05,17:55:00,3.9560,3.9570,3.9540,3.9560,32
2013-04-05,18:00:00,3.9570,3.9570,3.9560,3.9570,14
2013-04-05,18:05:00,3.9570,3.9600,3.9570,3.9600,22
2013-04-05,18:10:00,3.9610,3.9620,3.9580,3.9580,96
2013-04-05,18:15:00,3.9580,3.9580,3.9540,3.9540,34
2013-04-05,18:20:00,3.9540,3.9550,3.9540,3.9540,10
2013-04-05,18:25:00,3.9530,3.9550,3.9510,3.9520,87
2013-04-05,18:30:00,3.9510,3.9520,3.9470,3.9500,92
2013-04-05,18:35:00,3.9490,3.9490,3.9440,3.9470,105
2013-04-05,18:40:00,3.9460,3.9500,3.9460,3.9470,95
2013-04-05,18:45:00,3.9470,3.9490,3.9440,3.9470,41
2013-04-05,18:50:00,3.9450,3.9490,3.9450,3.9480,49
2013-04-05,18:55:00,3.9470,3.9490,3.9470,3.9480,31
2013-04-05,19:00:00,3.9480,3.9500,3.9460,3.9490,57
2013-04-05,19:05:00,3.9490,3.9510,3.9480,3.9480,47
2013-04-05,19:10:00,3.9490,3.9500,3.9470,3.9490,48
2013-04-05,19:15:00,3.9480,3.9480,3.9460,3.9480,44
2013-04-05,19:20:00,3.9490,3.9510,3.9480,3.9510,59
2013-04-05,19:25:00,3.9510,3.9580,3.9510,3.9550,77
2013-04-05,19:30:00,3.9540,3.9550,3.9460,3.9460,154
2013-04-05,19:35:00,3.9470,3.9500,3.9460,3.9490,87
2013-04-05,19:40:00,3.9490,3.9500,3.9460,3.9480,81
2013-04-05,19:45:00,3.9480,3.9480,3.9320,3.9350,528
2013-04-05,19:50:00,3.9340,3.9390,3.9340,3.9390,144
2013-04-05,19:55:00,3.9390,3.9390,3.9350,3.9350,123
2013-04-05,20:00:00,3.9350,3.9400,3.9300,3.9390,1822
2013-04-05,20:05:00,3.9390,3.9630,3.9390,3.9580,3141
2013-04-05,20:10:00,3.9580,3.9640,3.9550,3.9570,2036
2013-04-05,20:15:00,3.9560,3.9580,3.9510,3.9550,543
2013-04-05,20:20:00,3.9550,3.9560,3.9500,3.9530,800
2013-04-05,20:25:00,3.9530,3.9600,3.9520,3.9590,437
2013-04-05,20:30:00,3.9590,3.9620,3.9550,3.9620,574
2013-04-05,20:35:00,3.9620,3.9620,3.9560,3.9590,997
2013-04-05,20:40:00,3.9590,3.9790,3.9570,3.9790,2761
2013-04-05,20:45:00,3.9780,3.9950,3.9770,3.9860,2677
2013-04-05,20:50:00,3.9860,3.9940,3.9830,3.9930,838
2013-04-05,20:55:00,3.9930,3.9940,3.9880,3.9910,704
2013-04-05,21:00:00,3.9920,4.0100,3.9840,4.0060,5540
2013-04-05,21:05:00,4.0050,4.0480,4.0040,4.0470,9444
2013-04-05,21:10:00,4.0470,4.0660,4.0470,4.0600,9151
2013-04-05,21:15:00,4.0610,4.0640,4.0420,4.0460,5272
2013-04-05,21:20:00,4.0460,4.0650,4.0440,4.0600,4150
2013-04-05,21:25:00,4.0600,4.0680,4.0520,4.0520,3935
2013-04-05,21:30:00,4.0530,4.0540,4.0320,4.0360,2265
2013-04-05,21:35:00,4.0360,4.0500,4.0340,4.0430,2367
2013-04-05,21:40:00,4.0420,4.0430,4.0270,4.0290,1586
2013-04-05,21:45:00,4.0290,4.0360,4.0280,4.0340,1386
2013-04-05,21:50:00,4.0340,4.0460,4.0290,4.0440,1934
2013-04-05,21:55:00,4.0450,4.0550,4.0390,4.0490,6716
2013-04-05,22:00:00,4.0490,4.0520,4.0380,4.0500,3931
2013-04-05,22:05:00,4.0520,4.0580,4.0470,4.0480,3510
2013-04-05,22:10:00,4.0480,4.0550,4.0430,4.0490,3114
2013-04-05,22:15:00,4.0500,4.0510,4.0420,4.0460,1081
2013-04-05,22:20:00,4.0460,4.0510,4.0450,4.0460,469
2013-04-05,22:25:00,4.0470,4.0540,4.0470,4.0530,747
2013-04-05,22:30:00,4.0540,4.0630,4.0510,4.0610,1442
2013-04-05,22:35:00,4.0620,4.0870,4.0600,4.0800,3453
2013-04-05,22:40:00,4.0800,4.0940,4.0790,4.0870,3967
2013-04-05,22:45:00,4.0860,4.0910,4.0830,4.0870,2403
2013-04-05,22:50:00,4.0870,4.0890,4.0740,4.0740,2051
2013-04-05,22:55:00,4.0740,4.0750,4.0650,4.0710,2563
2013-04-05,23:00:00,4.0710,4.0770,4.0700,4.0750,1016
2013-04-05,23:05:00,4.0750,4.0820,4.0740,4.0800,1355
2013-04-05,23:10:00,4.0800,4.0820,4.0700,4.0770,1059
2013-04-05,23:15:00,4.0780,4.0840,4.0760,4.0800,1081
2013-04-05,23:20:00,4.0800,4.0880,4.0800,4.0840,1012
2013-04-05,23:25:00,4.0830,4.0930,4.0830,4.0920,1454
2013-04-05,23:30:00,4.0920,4.0990,4.0850,4.0860,2337
2013-04-05,23:35:00,4.0860,4.0930,4.0840,4.0910,776
2013-04-05,23:40:00,4.0910,4.1050,4.0910,4.0970,3089
2013-04-05,23:45:00,4.0980,4.1060,4.0960,4.1060,1467
2013-04-05,23:50:00,4.1060,4.1060,4.0910,4.0920,1545
2013-04-05,23:55:00,4.0920,4.0950,4.0860,4.0870,825
2013-04-06,00:00:00,4.0870,4.0870,4.0740,4.0780,1484
2013-04-06,00:05:00,4.0780,4.0880,4.0730,4.0850,1013
2013-04-06,00:10:00,4.0860,4.0930,4.0850,4.0910,627
2013-04-06,00:15:00,4.0920,4.1000,4.0890,4.0900,967
2013-04-06,00:20:00,4.0910,4.0970,4.0880,4.0910,966
2013-04-06,00:25:00,4.0910,4.0930,4.0880,4.0900,285
2013-04-06,00:30:00,4.0900,4.0900,4.0790,4.0790,1033
2013-04-06,00:35:00,4.0780,4.0870,4.0780,4.0860,671
2013-04-06,00:40:00,4.0860,4.1040,4.0850,4.1010,2053
2013-04-06,00:45:00,4.1020,4.1130,4.0990,4.1070,3111
2013-04-06,00:50:00,4.1070,4.1100,4.1030,4.1030,687
2013-04-06,00:55:00,4.1030,4.1080,4.1020,4.1070,475
2013-04-06,01:00:00,4.1070,4.1120,4.1050,4.1080,1116
2013-04-06,01:05:00,4.1070,4.1100,4.1040,4.1080,565
2013-04-06,01:10:00,4.1080,4.1190,4.1070,4.1170,2468
2013-04-06,01:15:00,4.1170,4.1240,4.1100,4.1190,4030
2013-04-06,01:20:00,4.1190,4.1200,4.1120,4.1140,1401
2013-04-06,01:25:00,4.1130,4.1180,4.1120,4.1150,1025
2013-04-06,01:30:00,4.1150,4.1150,4.1050,4.1070,745
2013-04-06,01:35:00,4.1060,4.1120,4.1030,4.1040,1006
2013-04-06,01:40:00,4.1050,4.1080,4.1030,4.1080,245
2013-04-06,01:45:00,4.1080,4.1200,4.1070,4.1190,1322
2013-04-06,01:50:00,4.1190,4.1200,4.1110,4.1150,1787
2013-04-06,01:55:00,4.1160,4.1210,4.1140,4.1210,1254
2013-04-06,02:00:00,4.1200,4.1220,4.1110,4.1180,1724
2013-04-06,02:05:00,4.1170,4.1230,4.1160,4.1220,1121
2013-04-06,02:10:00,4.1230,4.1230,4.1160,4.1170,659
2013-04-06,02:15:00,4.1180,4.1190,4.1120,4.1130,1030
2013-04-06,02:20:00,4.1130,4.1280,4.1130,4.1270,3786
2013-04-06,02:25:00,4.1260,4.1350,4.1210,4.1250,8264
2013-04-06,02:30:00,4.1250,4.1270,4.1210,4.1210,1412
2013-04-06,02:35:00,4.1220,4.1230,4.1200,4.1200,644
2013-04-06,02:40:00,4.1210,4.1230,4.1200,4.1210,292
2013-04-06,02:45:00,4.1210,4.1240,4.1210,4.1230,499
2013-04-06,02:50:00,4.1220,4.1240,4.1170,4.1200,570
2013-04-06,02:55:00,4.1200,4.1220,4.1170,4.1220,303
2013-04-06,03:00:00,4.1210,4.1210,4.1170,4.1200,209
2013-04-06,03:05:00,4.1190,4.1230,4.1190,4.1210,246
2013-04-06,03:10:00,4.1220,4.1230,4.1210,4.1210,167
2013-04-06,03:15:00,4.1220,4.1250,4.1220,4.1250,177
2013-04-06,03:20:00,4.1250,4.1300,4.1240,4.1290,320
2013-04-06,03:25:00,4.1290,4.1300,4.1240,4.1300,401
2013-04-06,03:30:00,4.1300,4.1320,4.1280,4.1310,186
2013-04-06,03:35:00,4.1310,4.1320,4.1290,4.1300,175
2013-04-06,03:40:00,4.1300,4.1320,4.1290,4.1290,155
2013-04-06,03:45:00,4.1290,4.1300,4.1250,4.1250,197
2013-04-06,03:50:00,4.1250,4.1280,4.1230,4.1260,227
2013-04-06,03:55:00,4.1260,4.1290,4.1250,4.1250,343
2013-04-06,04:00:00,4.1260,4.1310,4.1250,4.1310,183
2013-04-06,04:05:00,4.1310,4.1390,4.1310,4.1390,300
2013-04-06,04:10:00,4.1380,4.1440,4.1360,4.1420,292
2013-04-06,04:15:00,4.1410,4.1410,4.1330,4.1340,103
2013-04-06,04:20:00,4.1340,4.1420,4.1330,4.1420,63
2013-04-06,04:25:00,4.1420,4.1440,4.1400,4.1430,82
2013-04-06,04:30:00,4.1430,4.1450,4.1430,4.1430,39
2013-04-06,04:35:00,4.1430,4.1460,4.1250,4.1400,102
2013-04-06,04:40:00,4.1420,4.1450,4.1380,4.1410,76
2013-04-06,04:45:00,4.1420,4.1430,4.1390,4.1420,16
2013-04-06,04:50:00,4.1400,4.1430,4.1390,4.1430,21
2013-04-06,04:55:00,4.1420,4.1450,4.1400,4.1420,130
2013-04-06,05:00:00,4.1430,4.1450,4.1420,4.1430,52
2013-04-06,05:05:00,4.1420,4.1460,4.1420,4.1430,87
2013-04-06,05:10:00,4.1430,4.1430,4.1390,4.1390,104
2013-04-08,06:00:00,4.1630,4.1800,4.1620,4.1640,658
2013-04-08,06:05:00,4.1670,4.1700,4.1630,4.1660,205
2013-04-08,06:10:00,4.1680,4.1800,4.1670,4.1690,195
2013-04-08,06:15:00,4.1680,4.1690,4.1660,4.1660,20
2013-04-08,06:20:00,4.1660,4.1660,4.1640,4.1660,57
2013-04-08,06:25:00,4.1650,4.1670,4.1650,4.1650,28
2013-04-08,06:30:00,4.1640,4.1640,4.1580,4.1610,57
2013-04-08,06:35:00,4.1620,4.1620,4.1580,4.1590,17
2013-04-08,06:40:00,4.1630,4.1640,4.1630,4.1640,4
2013-04-08,06:45:00,4.1640,4.1680,4.1640,4.1680,179
2013-04-08,06:50:00,4.1670,4.1670,4.1650,4.1650,26
2013-04-08,06:55:00,4.1650,4.1650,4.1590,4.1610,38
2013-04-08,07:00:00,4.1620,4.1620,4.1550,4.1590,78
2013-04-08,07:05:00,4.1590,4.1590,4.1570,4.1580,15
2013-04-08,07:10:00,4.1590,4.1590,4.1580,4.1580,5
2013-04-08,07:15:00,4.1590,4.1590,4.1570,4.1590,22
2013-04-08,07:20:00,4.1580,4.1580,4.1550,4.1550,74
2013-04-08,07:25:00,4.1540,4.1550,4.1540,4.1550,4
2013-04-08,07:30:00,4.1570,4.1570,4.1570,4.1570,1
2013-04-08,07:35:00,4.1550,4.1550,4.1530,4.1550,30
2013-04-08,07:40:00,4.1560,4.1560,4.1560,4.1560,8
2013-04-08,07:45:00,4.1550,4.1570,4.1540,4.1570,10
2013-04-08,07:50:00,4.1580,4.1580,4.1580,4.1580,6
2013-04-08,07:55:00,4.1570,4.1610,4.1570,4.1610,11
2013-04-08,08:00:00,4.1580,4.1630,4.1580,4.1630,28
2013-04-08,08:05:00,4.1630,4.1630,4.1620,4.1620,12
2013-04-08,08:10:00,4.1630,4.1630,4.1630,4.1630,3
2013-04-08,08:15:00,4.1640,4.1640,4.1640,4.1640,3
2013-04-08,08:20:00,4.1640,4.1660,4.1640,4.1660,31
2013-04-08,08:25:00,4.1660,4.1670,4.1650,4.1650,6
2013-04-08,08:30:00,4.1650,4.1660,4.1640,4.1640,5
2013-04-08,08:35:00,4.1660,4.1670,4.1660,4.1670,2
2013-04-08,08:40:00,4.1670,4.1670,4.1580,4.1610,70
2013-04-08,08:45:00,4.1610,4.1620,4.1610,4.1620,6
2013-04-08,08:50:00,4.1610,4.1620,4.1610,4.1620,5
2013-04-08,08:55:00,4.1620,4.1620,4.1620,4.1620,3
2013-04-08,09:00:00,4.1620,4.1650,4.1620,4.1650,8
2013-04-08,09:05:00,4.1640,4.1660,4.1630,4.1630,7
2013-04-08,09:10:00,4.1610,4.1610,4.1610,4.1610,1
2013-04-08,09:15:00,4.1640,4.1640,4.1610,4.1610,2
2013-04-08,09:20:00,4.1610,4.1610,4.1610,4.1610,1
2013-04-08,09:25:00,4.1600,4.1600,4.1600,4.1600,1
2013-04-08,09:30:00,4.1650,4.1650,4.1600,4.1600,2
2013-04-08,09:40:00,4.1650,4.1650,4.1600,4.1650,10
2013-04-08,09:50:00,4.1650,4.1660,4.1620,4.1620,8
2013-04-08,10:00:00,4.1620,4.1630,4.1620,4.1630,2
2013-04-08,10:10:00,4.1620,4.1620,4.1620,4.1620,1
2013-04-08,10:15:00,4.1610,4.1610,4.1610,4.1610,1
2013-04-08,10:20:00,4.1610,4.1610,4.1610,4.1610,5
2013-04-08,10:25:00,4.1610,4.1620,4.1600,4.1620,16
2013-04-08,10:30:00,4.1620,4.1620,4.1620,4.1620,1
2013-04-08,10:45:00,4.1620,4.1620,4.1620,4.1620,5
2013-04-08,10:50:00,4.1630,4.1630,4.1630,4.1630,1
2013-04-08,10:55:00,4.1640,4.1640,4.1640,4.1640,4
2013-04-08,11:00:00,4.1640,4.1640,4.1600,4.1610,16
2013-04-08,11:05:00,4.1620,4.1630,4.1620,4.1630,12
2013-04-08,11:20:00,4.1620,4.1620,4.1620,4.1620,2
2013-04-08,11:25:00,4.1620,4.1620,4.1620,4.1620,1
2013-04-08,11:30:00,4.1630,4.1630,4.1620,4.1620,12
2013-04-08,11:35:00,4.1620,4.1620,4.1620,4.1620,1
2013-04-08,11:45:00,4.1620,4.1640,4.1620,4.1640,9
2013-04-08,11:50:00,4.1630,4.1630,4.1620,4.1630,7
2013-04-08,11:55:00,4.1630,4.1630,4.1620,4.1620,8
2013-04-08,12:00:00,4.1630,4.1630,4.1590,4.1590,37
2013-04-08,12:05:00,4.1600,4.1600,4.1600,4.1600,3
2013-04-08,12:10:00,4.1610,4.1620,4.1610,4.1620,6
2013-04-08,12:15:00,4.1630,4.1630,4.1610,4.1610,3
2013-04-08,12:20:00,4.1610,4.1620,4.1610,4.1610,5
2013-04-08,12:25:00,4.1610,4.1620,4.1610,4.1620,7
2013-04-08,12:30:00,4.1620,4.1630,4.1560,4.1570,128
2013-04-08,12:35:00,4.1560,4.1570,4.1560,4.1560,31
2013-04-08,12:40:00,4.1560,4.1560,4.1530,4.1540,95
2013-04-08,12:45:00,4.1540,4.1550,4.1530,4.1530,17
2013-04-08,12:50:00,4.1520,4.1540,4.1500,4.1540,42
2013-04-08,12:55:00,4.1540,4.1600,4.1540,4.1580,25
2013-04-08,13:00:00,4.1560,4.1560,4.1520,4.1520,17
2013-04-08,13:05:00,4.1520,4.1560,4.1520,4.1560,21
2013-04-08,13:10:00,4.1560,4.1590,4.1560,4.1590,4
2013-04-08,13:15:00,4.1560,4.1560,4.1560,4.1560,2
2013-04-08,13:20:00,4.1550,4.1570,4.1550,4.1570,2
2013-04-08,13:25:00,4.1570,4.1570,4.1570,4.1570,1
2013-04-08,13:30:00,4.1580,4.1590,4.1580,4.1590,3
2013-04-08,13:35:00,4.1560,4.1570,4.1500,4.1500,28
2013-04-08,13:40:00,4.1510,4.1510,4.1500,4.1510,5
2013-04-08,13:45:00,4.1530,4.1530,4.1500,4.1510,14
2013-04-08,13:50:00,4.1500,4.1540,4.1490,4.1520,13
2013-04-08,13:55:00,4.1510,4.1510,4.1500,4.1510,4
2013-04-08,14:00:00,4.1510,4.1550,4.1500,4.1540,40
2013-04-08,14:05:00,4.1520,4.1520,4.1510,4.1510,3
2013-04-08,14:10:00,4.1500,4.1510,4.1490,4.1500,26
2013-04-08,14:15:00,4.1510,4.1540,4.1510,4.1520,23
2013-04-08,14:20:00,4.1540,4.1580,4.1520,4.1520,110
2013-04-08,14:25:00,4.1550,4.1580,4.1550,4.1560,24
2013-04-08,14:30:00,4.1550,4.1570,4.1550,4.1560,18
2013-04-08,14:35:00,4.1560,4.1560,4.1550,4.1550,3
2013-04-08,14:40:00,4.1560,4.1560,4.1560,4.1560,11
2013-04-08,14:45:00,4.1560,4.1570,4.1560,4.1560,19
2013-04-08,14:50:00,4.1550,4.1560,4.1550,4.1560,2
2013-04-08,14:55:00,4.1560,4.1560,4.1560,4.1560,2
2013-04-08,15:00:00,4.1550,4.1580,4.1550,4.1570,48
2013-04-08,15:05:00,4.1590,4.1620,4.1590,4.1620,36
2013-04-08,15:10:00,4.1620,4.1630,4.1610,4.1610,27
2013-04-08,15:15:00,4.1610,4.1640,4.1610,4.1630,35
2013-04-08,15:20:00,4.1640,4.1680,4.1640,4.1680,24
2013-04-08,15:25:00,4.1680,4.1680,4.1660,4.1670,14
2013-04-08,15:30:00,4.1670,4.1680,4.1670,4.1680,18
2013-04-08,15:35:00,4.1680,4.1680,4.1670,4.1680,49
2013-04-08,15:40:00,4.1670,4.1680,4.1670,4.1680,12
2013-04-08,15:45:00,4.1680,4.1680,4.1680,4.1680,11
2013-04-08,15:50:00,4.1680,4.1680,4.1670,4.1680,18
2013-04-08,15:55:00,4.1680,4.1700,4.1680,4.1690,68
2013-04-08,16:00:00,4.1690,4.1700,4.1670,4.1670,45
2013-04-08,16:05:00,4.1680,4.1690,4.1670,4.1670,34
2013-04-08,16:10:00,4.1670,4.1670,4.1640,4.1670,61
2013-04-08,16:15:00,4.1680,4.1690,4.1630,4.1670,103
2013-04-08,16:20:00,4.1660,4.1670,4.1650,4.1650,38
2013-04-08,16:25:00,4.1670,4.1690,4.1670,4.1670,8
2013-04-08,16:30:00,4.1660,4.1680,4.1650,4.1660,62
2013-04-08,16:35:00,4.1660,4.1680,4.1650,4.1680,22
2013-04-08,16:40:00,4.1680,4.1690,4.1650,4.1690,28
2013-04-08,16:45:00,4.1690,4.1710,4.1650,4.1660,89
2013-04-08,16:50:00,4.1650,4.1650,4.1590,4.1600,75
2013-04-08,16:55:00,4.1610,4.1660,4.1610,4.1630,35
2013-04-08,17:00:00,4.1630,4.1640,4.1610,4.1640,64
2013-04-08,17:05:00,4.1640,4.1670,4.1620,4.1630,64
2013-04-08,17:10:00,4.1620,4.1650,4.1620,4.1640,21
2013-04-08,17:15:00,4.1640,4.1670,4.1620,4.1670,90
2013-04-08,17:20:00,4.1660,4.1660,4.1630,4.1640,23
2013-04-08,17:25:00,4.1660,4.1660,4.1650,4.1650,26
2013-04-08,17:30:00,4.1640,4.1650,4.1630,4.1650,19
2013-04-08,17:35:00,4.1640,4.1640,4.1600,4.1600,27
2013-04-08,17:40:00,4.1600,4.1630,4.1600,4.1620,82
2013-04-08,17:45:00,4.1620,4.1620,4.1610,4.1610,24
2013-04-08,17:50:00,4.1610,4.1610,4.1560,4.1580,84
2013-04-08,17:55:00,4.1580,4.1610,4.1580,4.1580,75
2013-04-08,18:00:00,4.1580,4.1610,4.1580,4.1590,25
2013-04-08,18:05:00,4.1590,4.1620,4.1590,4.1600,61
2013-04-08,18:10:00,4.1620,4.1620,4.1610,4.1610,40
2013-04-08,18:15:00,4.1600,4.1600,4.1560,4.1580,49
2013-04-08,18:20:00,4.1580,4.1600,4.1530,4.1570,59
2013-04-08,18:25:00,4.1570,4.1600,4.1570,4.1570,18
2013-04-08,18:30:00,4.1580,4.1590,4.1540,4.1570,38
2013-04-08,18:35:00,4.1570,4.1580,4.1520,4.1520,73
2013-04-08,18:40:00,4.1530,4.1580,4.1520,4.1540,85
2013-04-08,18:45:00,4.1530,4.1570,4.1530,4.1570,47
2013-04-08,18:50:00,4.1560,4.1570,4.1500,4.1510,341
2013-04-08,18:55:00,4.1500,4.1510,4.1490,4.1500,190
2013-04-08,19:00:00,4.1500,4.1540,4.1490,4.1510,183
2013-04-08,19:05:00,4.1500,4.1520,4.1490,4.1510,159
2013-04-08,19:10:00,4.1510,4.1520,4.1420,4.1500,271
2013-04-08,19:15:00,4.1490,4.1540,4.1440,4.1440,160
2013-04-08,19:20:00,4.1440,4.1460,4.1410,4.1430,133
2013-04-08,19:25:00,4.1420,4.1450,4.1410,4.1440,179
2013-04-08,19:30:00,4.1440,4.1510,4.1420,4.1500,338
2013-04-08,19:35:00,4.1520,4.1550,4.1510,4.1530,241
2013-04-08,19:40:00,4.1520,4.1530,4.1450,4.1530,374
2013-04-08,19:45:00,4.1530,4.1550,4.1500,4.1500,107
2013-04-08,19:50:00,4.1490,4.1510,4.1480,4.1490,79
2013-04-08,19:55:00,4.1490,4.1500,4.1470,4.1490,140
2013-04-08,20:00:00,4.1480,4.1540,4.1470,4.1510,438
2013-04-08,20:05:00,4.1510,4.1690,4.1510,4.1650,1264
2013-04-08,20:10:00,4.1650,4.1690,4.1630,4.1670,1143
2013-04-08,20:15:00,4.1660,4.1680,4.1640,4.1660,398
2013-04-08,20:20:00,4.1670,4.1760,4.1660,4.1740,1054
2013-04-08,20:25:00,4.1730,4.1730,4.1620,4.1700,1063
2013-04-08,20:30:00,4.1700,4.1710,4.1660,4.1690,630
2013-04-08,20:35:00,4.1690,4.1700,4.1660,4.1670,288
2013-04-08,20:40:00,4.1670,4.1710,4.1670,4.1680,859
2013-04-08,20:45:00,4.1680,4.1740,4.1670,4.1720,693
2013-04-08,20:50:00,4.1720,4.1770,4.1720,4.1730,1083
2013-04-08,20:55:00,4.1730,4.1740,4.1590,4.1590,2203
2013-04-08,21:00:00,4.1600,4.1610,4.1450,4.1510,6438
2013-04-08,21:05:00,4.1500,4.1660,4.1480,4.1560,1121
2013-04-08,21:10:00,4.1560,4.1570,4.1470,4.1470,1133
2013-04-08,21:15:00,4.1480,4.1520,4.1350,4.1450,2678
2013-04-08,21:20:00,4.1450,4.1530,4.1390,4.1500,1800
2013-04-08,21:25:00,4.1500,4.1530,4.1500,4.1500,1047
2013-04-08,21:30:00,4.1510,4.1600,4.1470,4.1560,1068
2013-04-08,21:35:00,4.1560,4.1790,4.1540,4.1750,3745
2013-04-08,21:40:00,4.1760,4.1770,4.1680,4.1740,1995
2013-04-08,21:45:00,4.1740,4.1790,4.1650,4.1660,1519
2013-04-08,21:50:00,4.1660,4.1710,4.1610,4.1630,997
2013-04-08,21:55:00,4.1640,4.1700,4.1580,4.1700,605
2013-04-08,22:00:00,4.1690,4.1730,4.1640,4.1660,797
2013-04-08,22:05:00,4.1650,4.1660,4.1570,4.1610,1140
2013-04-08,22:10:00,4.1610,4.1690,4.1610,4.1650,952
2013-04-08,22:15:00,4.1660,4.1670,4.1530,4.1530,771
2013-04-08,22:20:00,4.1540,4.1590,4.1530,4.1540,748
2013-04-08,22:25:00,4.1540,4.1650,4.1530,4.1650,536
2013-04-08,22:30:00,4.1650,4.1670,4.1620,4.1640,2145
2013-04-08,22:35:00,4.1640,4.1700,4.1620,4.1680,434
2013-04-08,22:40:00,4.1690,4.1720,4.1680,4.1700,1070
2013-04-08,22:45:00,4.1700,4.1760,4.1690,4.1730,1845
2013-04-08,22:50:00,4.1720,4.1740,4.1680,4.1720,1085
2013-04-08,22:55:00,4.1720,4.1760,4.1700,4.1720,1672
2013-04-08,23:00:00,4.1730,4.1750,4.1710,4.1740,411
2013-04-08,23:05:00,4.1740,4.1750,4.1690,4.1700,674
2013-04-08,23:10:00,4.1690,4.1710,4.1550,4.1560,2246
2013-04-08,23:15:00,4.1570,4.1600,4.1500,4.1510,2135
2013-04-08,23:20:00,4.1510,4.1520,4.1390,4.1510,2403
2013-04-08,23:25:00,4.1510,4.1550,4.1460,4.1460,937
2013-04-08,23:30:00,4.1470,4.1490,4.1460,4.1480,272
2013-04-08,23:35:00,4.1480,4.1480,4.1390,4.1450,609
2013-04-08,23:40:00,4.1450,4.1520,4.1440,4.1460,446
2013-04-08,23:45:00,4.1460,4.1530,4.1440,4.1510,608
2013-04-08,23:50:00,4.1520,4.1520,4.1260,4.1310,2513
2013-04-08,23:55:00,4.1310,4.1310,4.1120,4.1160,3221
2013-04-09,00:00:00,4.1150,4.1190,4.1040,4.1140,2593
2013-04-09,00:05:00,4.1140,4.1220,4.1140,4.1170,540
2013-04-09,00:10:00,4.1180,4.1180,4.0900,4.1020,2379
2013-04-09,00:15:00,4.1020,4.1020,4.0890,4.0990,1295
2013-04-09,00:20:00,4.0990,4.1160,4.0980,4.1160,1435
2013-04-09,00:25:00,4.1150,4.1180,4.1050,4.1090,1087
2013-04-09,00:30:00,4.1090,4.1240,4.1090,4.1210,952
2013-04-09,00:35:00,4.1220,4.1230,4.1190,4.1210,307
2013-04-09,00:40:00,4.1220,4.1250,4.1140,4.1150,756
2013-04-09,00:45:00,4.1140,4.1150,4.1020,4.1100,913
2013-04-09,00:50:00,4.1090,4.1110,4.0950,4.0990,839
2013-04-09,00:55:00,4.1000,4.1020,4.0750,4.0750,2537
2013-04-09,01:00:00,4.0740,4.0760,4.0540,4.0720,5131
2013-04-09,01:05:00,4.0720,4.0770,4.0470,4.0560,5391
2013-04-09,01:10:00,4.0560,4.0620,4.0450,4.0580,3088
2013-04-09,01:15:00,4.0570,4.0740,4.0570,4.0710,2135
2013-04-09,01:20:00,4.0720,4.0780,4.0700,4.0700,1740
2013-04-09,01:25:00,4.0710,4.0730,4.0630,4.0730,498
2013-04-09,01:30:00,4.0730,4.0730,4.0600,4.0630,650
2013-04-09,01:35:00,4.0630,4.0650,4.0510,4.0560,2219
2013-04-09,01:40:00,4.0560,4.0630,4.0550,4.0620,855
2013-04-09,01:45:00,4.0610,4.0670,4.0580,4.0660,1087
2013-04-09,01:50:00,4.0660,4.0760,4.0650,4.0720,1566
2013-04-09,01:55:00,4.0720,4.0720,4.0650,4.0670,586
2013-04-09,02:00:00,4.0660,4.0880,4.0660,4.0820,1553
2013-04-09,02:05:00,4.0830,4.0830,4.0620,4.0660,1428
2013-04-09,02:10:00,4.0660,4.0740,4.0610,4.0670,717
2013-04-09,02:15:00,4.0680,4.0840,4.0670,4.0770,1090
2013-04-09,02:20:00,4.0780,4.0860,4.0750,4.0810,1624
2013-04-09,02:25:00,4.0820,4.0940,4.0750,4.0810,4728
2013-04-09,02:30:00,4.0820,4.0820,4.0780,4.0820,714
2013-04-09,02:35:00,4.0820,4.0830,4.0800,4.0820,260
2013-04-09,02:40:00,4.0820,4.0830,4.0800,4.0810,178
2013-04-09,02:45:00,4.0810,4.0900,4.0800,4.0890,496
2013-04-09,02:50:00,4.0880,4.0880,4.0850,4.0870,86
2013-04-09,02:55:00,4.0860,4.0870,4.0840,4.0840,93
2013-04-09,03:00:00,4.0850,4.0850,4.0820,4.0820,72
2013-04-09,03:05:00,4.0820,4.0830,4.0820,4.0820,82
2013-04-09,03:10:00,4.0810,4.0840,4.0810,4.0840,111
2013-04-09,03:15:00,4.0830,4.0830,4.0800,4.0810,121
2013-04-09,03:20:00,4.0810,4.0820,4.0800,4.0810,31
2013-04-09,03:25:00,4.0800,4.0810,4.0720,4.0720,253
2013-04-09,03:30:00,4.0720,4.0790,4.0720,4.0740,209
2013-04-09,03:35:00,4.0740,4.0770,4.0730,4.0760,48
2013-04-09,03:40:00,4.0760,4.0800,4.0760,4.0800,24
2013-04-09,03:45:00,4.0800,4.0830,4.0790,4.0820,77
2013-04-09,03:50:00,4.0820,4.0850,4.0820,4.0840,70
2013-04-09,03:55:00,4.0840,4.0850,4.0830,4.0830,78
2013-04-09,04:00:00,4.0840,4.0840,4.0820,4.0830,12
2013-04-09,04:05:00,4.0820,4.0850,4.0810,4.0820,239
2013-04-09,04:10:00,4.0820,4.0860,4.0820,4.0860,145
2013-04-09,04:15:00,4.0860,4.0870,4.0850,4.0860,49
2013-04-09,04:20:00,4.0860,4.0880,4.0860,4.0860,20
2013-04-09,04:25:00,4.0850,4.0870,4.0840,4.0840,26
2013-04-09,04:30:00,4.0850,4.0850,4.0820,4.0820,9
2013-04-09,04:35:00,4.0860,4.0860,4.0830,4.0830,42
2013-04-09,04:40:00,4.0830,4.0880,4.0820,4.0880,159
2013-04-09,04:45:00,4.0870,4.0870,4.0870,4.0870,19
2013-04-09,04:50:00,4.0870,4.0880,4.0850,4.0850,68
2013-04-09,04:55:00,4.0850,4.0850,4.0790,4.0820,63
2013-04-09,05:00:00,4.0820,4.0830,4.0810,4.0830,13
2013-04-09,05:05:00,4.0800,4.0800,4.0740,4.0750,171
2013-04-09,05:10:00,4.0760,4.0760,4.0730,4.0740,107
2013-04-09,06:00:00,4.0850,4.0850,4.0720,4.0750,34
2013-04-09,06:05:00,4.0750,4.0750,4.0750,4.0750,3
2013-04-09,06:15:00,4.0770,4.0780,4.0770,4.0780,5
2013-04-09,06:20:00,4.0760,4.0770,4.0710,4.0710,43
2013-04-09,06:25:00,4.0730,4.0750,4.0710,4.0710,16
2013-04-09,06:30:00,4.0740,4.0740,4.0690,4.0700,12
2013-04-09,06:35:00,4.0730,4.0730,4.0700,4.0700,34
2013-04-09,06:40:00,4.0720,4.0720,4.0710,4.0720,6
2013-04-09,06:45:00,4.0720,4.0740,4.0720,4.0740,5
2013-04-09,06:50:00,4.0730,4.0730,4.0720,4.0730,32
2013-04-09,07:00:00,4.0720,4.0730,4.0720,4.0730,4
2013-04-09,07:05:00,4.0730,4.0730,4.0730,4.0730,2
2013-04-09,07:10:00,4.0730,4.0740,4.0730,4.0740,5
2013-04-09,07:15:00,4.0740,4.0750,4.0740,4.0740,4
2013-04-09,07:25:00,4.0740,4.0740,4.0740,4.0740,1
2013-04-09,07:35:00,4.0750,4.0750,4.0750,4.0750,2
2013-04-09,07:40:00,4.0740,4.0750,4.0740,4.0750,3
2013-04-09,07:45:00,4.0750,4.0760,4.0740,4.0740,28
2013-04-09,07:55:00,4.0740,4.0740,4.0740,4.0740,1
2013-04-09,08:00:00,4.0730,4.0730,4.0610,4.0640,88
2013-04-09,08:05:00,4.0640,4.0640,4.0560,4.0560,99
2013-04-09,08:10:00,4.0570,4.0670,4.0570,4.0660,47
2013-04-09,08:15:00,4.0630,4.0630,4.0630,4.0630,1
2013-04-09,08:20:00,4.0630,4.0670,4.0630,4.0640,32
2013-04-09,08:25:00,4.0630,4.0650,4.0610,4.0640,11
2013-04-09,08:30:00,4.0630,4.0650,4.0630,4.0650,16
2013-04-09,08:45:00,4.0630,4.0630,4.0590,4.0590,31
2013-04-09,08:50:00,4.0600,4.0600,4.0480,4.0520,286
2013-04-09,08:55:00,4.0530,4.0530,4.0530,4.0530,2
2013-04-09,09:00:00,4.0540,4.0550,4.0510,4.0510,13
2013-04-09,09:05:00,4.0530,4.0530,4.0510,4.0510,3
2013-04-09,09:10:00,4.0530,4.0530,4.0530,4.0530,4
2013-04-09,09:15:00,4.0550,4.0550,4.0540,4.0540,7
2013-04-09,09:20:00,4.0550,4.0550,4.0550,4.0550,72
2013-04-09,09:25:00,4.0560,4.0590,4.0560,4.0590,23
2013-04-09,09:30:00,4.0590,4.0590,4.0560,4.0560,3
2013-04-09,09:35:00,4.0550,4.0550,4.0480,4.0500,74
2013-04-09,09:45:00,4.0540,4.0540,4.0530,4.0530,2
2013-04-09,09:50:00,4.0550,4.0550,4.0550,4.0550,1
2013-04-09,10:00:00,4.0530,4.0560,4.0530,4.0560,5
2013-04-09,10:05:00,4.0530,4.0550,4.0510,4.0550,9
2013-04-09,10:10:00,4.0550,4.0550,4.0550,4.0550,2
2013-04-09,10:20:00,4.0550,4.0550,4.0550,4.0550,2
2013-04-09,10:30:00,4.0550,4.0550,4.0550,4.0550,1
2013-04-09,10:35:00,4.0570,4.0570,4.0570,4.0570,1
2013-04-09,10:40:00,4.0570,4.0570,4.0560,4.0560,5
2013-04-09,10:45:00,4.0580,4.0600,4.0580,4.0600,26
2013-04-09,10:50:00,4.0600,4.0600,4.0600,4.0600,1
2013-04-09,10:55:00,4.0590,4.0600,4.0580,4.0600,13
2013-04-09,11:00:00,4.0600,4.0600,4.0600,4.0600,3
2013-04-09,11:05:00,4.0590,4.0590,4.0580,4.0580,11
2013-04-09,11:10:00,4.0570,4.0570,4.0550,4.0560,11
2013-04-09,11:15:00,4.0550,4.0550,4.0530,4.0530,26
2013-04-09,11:20:00,4.0540,4.0540,4.0530,4.0530,4
2013-04-09,11:25:00,4.0540,4.0540,4.0540,4.0540,5
2013-04-09,11:30:00,4.0540,4.0540,4.0540,4.0540,4
2013-04-09,11:45:00,4.0540,4.0540,4.0540,4.0540,2
2013-04-09,11:50:00,4.0540,4.0540,4.0540,4.0540,1
2013-04-09,11:55:00,4.0540,4.0540,4.0540,4.0540,1
2013-04-09,12:00:00,4.0560,4.0560,4.0560,4.0560,22
2013-04-09,12:05:00,4.0550,4.0560,4.0550,4.0560,7
2013-04-09,12:10:00,4.0550,4.0550,4.0550,4.0550,2
2013-04-09,12:15:00,4.0560,4.0560,4.0550,4.0550,15
2013-04-09,12:20:00,4.0560,4.0560,4.0550,4.0560,15
2013-04-09,12:25:00,4.0550,4.0560,4.0550,4.0560,20
2013-04-09,12:30:00,4.0560,4.0560,4.0530,4.0540,257
2013-04-09,12:35:00,4.0550,4.0600,4.0550,4.0600,132
2013-04-09,12:40:00,4.0600,4.0630,4.0600,4.0630,116
2013-04-09,12:45:00,4.0630,4.0720,4.0630,4.0720,60
2013-04-09,12:50:00,4.0720,4.0740,4.0710,4.0730,19
2013-04-09,12:55:00,4.0750,4.0900,4.0750,4.0860,126
2013-04-09,13:00:00,4.0870,4.1040,4.0870,4.1030,232
2013-04-09,13:05:00,4.1030,4.1030,4.0970,4.0980,64
2013-04-09,13:10:00,4.0990,4.0990,4.0890,4.0920,31
2013-04-09,13:15:00,4.0900,4.0930,4.0880,4.0930,14
2013-04-09,13:20:00,4.0950,4.0960,4.0910,4.0950,10
2013-04-09,13:25:00,4.0950,4.0950,4.0940,4.0950,8
2013-04-09,13:30:00,4.0920,4.0920,4.0880,4.0910,29
2013-04-09,13:35:00,4.0900,4.0900,4.0860,4.0880,56
2013-04-09,13:40:00,4.0890,4.0890,4.0870,4.0890,15
2013-04-09,13:45:00,4.0890,4.0940,4.0890,4.0900,9
2013-04-09,13:50:00,4.0910,4.0910,4.0880,4.0910,16
2013-04-09,13:55:00,4.0910,4.0930,4.0900,4.0900,14
2013-04-09,14:00:00,4.0890,4.0890,4.0830,4.0840,51
2013-04-09,14:05:00,4.0840,4.0850,4.0810,4.0830,22
2013-04-09,14:10:00,4.0870,4.0870,4.0840,4.0870,14
2013-04-09,14:15:00,4.0880,4.0880,4.0870,4.0880,9
2013-04-09,14:20:00,4.0870,4.0870,4.0850,4.0860,8
2013-04-09,14:25:00,4.0850,4.0890,4.0850,4.0890,47
2013-04-09,14:30:00,4.0890,4.0900,4.0870,4.0900,19
2013-04-09,14:35:00,4.0900,4.0900,4.0890,4.0890,4
2013-04-09,14:40:00,4.0890,4.0890,4.0880,4.0890,10
2013-04-09,14:50:00,4.0900,4.0900,4.0890,4.0890,6
2013-04-09,14:55:00,4.0890,4.0920,4.0890,4.0920,20
2013-04-09,15:00:00,4.0910,4.0930,4.0910,4.0920,18
2013-04-09,15:05:00,4.0910,4.0910,4.0850,4.0850,45
2013-04-09,15:10:00,4.0830,4.0840,4.0820,4.0830,11
2013-04-09,15:15:00,4.0830,4.0900,4.0830,4.0890,59
2013-04-09,15:20:00,4.0890,4.0900,4.0850,4.0850,36
2013-04-09,15:25:00,4.0860,4.0860,4.0850,4.0850,2
2013-04-09,15:30:00,4.0850,4.0850,4.0830,4.0850,19
2013-04-09,15:35:00,4.0850,4.0860,4.0850,4.0860,4
2013-04-09,15:40:00,4.0850,4.0880,4.0850,4.0870,17
2013-04-09,15:45:00,4.0870,4.0880,4.0870,4.0880,9
2013-04-09,15:50:00,4.0880,4.0880,4.0860,4.0860,7
2013-04-09,15:55:00,4.0880,4.0880,4.0870,4.0870,4
2013-04-09,16:00:00,4.0880,4.0880,4.0850,4.0860,45
2013-04-09,16:05:00,4.0860,4.0870,4.0850,4.0860,25
2013-04-09,16:10:00,4.0860,4.0860,4.0850,4.0850,18
2013-04-09,16:15:00,4.0860,4.0880,4.0860,4.0880,22
2013-04-09,16:20:00,4.0880,4.0880,4.0870,4.0870,28
2013-04-09,16:25:00,4.0890,4.0910,4.0890,4.0900,11
2013-04-09,16:30:00,4.0900,4.0930,4.0890,4.0900,75
2013-04-09,16:35:00,4.0910,4.0910,4.0880,4.0880,13
2013-04-09,16:40:00,4.0890,4.0890,4.0890,4.0890,2
2013-04-09,16:45:00,4.0900,4.0920,4.0890,4.0910,50
2013-04-09,16:50:00,4.0920,4.0930,4.0910,4.0930,33
2013-04-09,16:55:00,4.0930,4.0940,4.0910,4.0940,18
2013-04-09,17:00:00,4.0930,4.0930,4.0880,4.0890,24
2013-04-09,17:05:00,4.0880,4.0900,4.0860,4.0900,14
2013-04-09,17:10:00,4.0890,4.0900,4.0870,4.0880,25
2013-04-09,17:15:00,4.0880,4.0890,4.0880,4.0890,6
2013-04-09,17:20:00,4.0900,4.0900,4.0880,4.0880,16
2013-04-09,17:25:00,4.0870,4.0890,4.0870,4.0880,13
2013-04-09,17:30:00,4.0870,4.0890,4.0840,4.0840,33
2013-04-09,17:35:00,4.0830,4.0870,4.0830,4.0870,11
2013-04-09,17:40:00,4.0860,4.0860,4.0840,4.0850,7
2013-04-09,17:45:00,4.0840,4.0850,4.0790,4.0800,11
2013-04-09,17:50:00,4.0790,4.0860,4.0770,4.0860,45
2013-04-09,17:55:00,4.0860,4.0860,4.0840,4.0860,13
2013-04-09,18:00:00,4.0860,4.0920,4.0840,4.0840,79
2013-04-09,18:05:00,4.0840,4.0840,4.0790,4.0840,21
2013-04-09,18:10:00,4.0830,4.0850,4.0820,4.0850,8
2013-04-09,18:15:00,4.0850,4.0850,4.0820,4.0830,11
2013-04-09,18:20:00,4.0830,4.0830,4.0730,4.0750,88
2013-04-09,18:25:00,4.0760,4.0780,4.0750,4.0750,26
2013-04-09,18:30:00,4.0750,4.0870,4.0700,4.0860,122
2013-04-09,18:35:00,4.0860,4.0920,4.0850,4.0900,74
2013-04-09,18:40:00,4.0900,4.0990,4.0890,4.0940,117
2013-04-09,18:45:00,4.0920,4.0940,4.0870,4.0940,69
2013-04-09,18:50:00,4.0940,4.0960,4.0930,4.0960,42
2013-04-09,18:55:00,4.0950,4.0970,4.0950,4.0950,26
2013-04-09,19:00:00,4.0940,4.0960,4.0910,4.0920,40
2013-04-09,19:05:00,4.0920,4.0920,4.0890,4.0890,104
2013-04-09,19:10:00,4.0890,4.0890,4.0880,4.0890,9
2013-04-09,19:15:00,4.0880,4.0880,4.0830,4.0840,75
2013-04-09,19:20:00,4.0850,4.0890,4.0830,4.0850,134
2013-04-09,19:25:00,4.0860,4.0880,4.0830,4.0850,97
2013-04-09,19:30:00,4.0850,4.0870,4.0750,4.0790,1990
2013-04-09,19:35:00,4.0790,4.0910,4.0740,4.0880,1247
2013-04-09,19:40:00,4.0890,4.0930,4.0850,4.0910,858
2013-04-09,19:45:00,4.0910,4.0920,4.0770,4.0790,1763
2013-04-09,19:50:00,4.0780,4.0790,4.0740,4.0770,291
2013-04-09,19:55:00,4.0790,4.0860,4.0790,4.0860,73
2013-04-09,20:00:00,4.0850,4.0930,4.0790,4.0900,2319
2013-04-09,20:05:00,4.0890,4.0910,4.0820,4.0900,1176
2013-04-09,20:10:00,4.0900,4.0990,4.0850,4.0870,833
2013-04-09,20:15:00,4.0880,4.0890,4.0750,4.0780,1462
2013-04-09,20:20:00,4.0780,4.0860,4.0730,4.0830,1017
2013-04-09,20:25:00,4.0830,4.0840,4.0760,4.0770,643
2013-04-09,20:30:00,4.0770,4.0780,4.0650,4.0670,1719
2013-04-09,20:35:00,4.0670,4.0740,4.0650,4.0730,526
2013-04-09,20:40:00,4.0730,4.0740,4.0660,4.0670,323
2013-04-09,20:45:00,4.0680,4.0710,4.0660,4.0690,1075
2013-04-09,20:50:00,4.0690,4.0780,4.0680,4.0760,414
2013-04-09,20:55:00,4.0760,4.0810,4.0760,4.0790,332
2013-04-09,21:00:00,4.0800,4.0850,4.0680,4.0700,2827
2013-04-09,21:05:00,4.0710,4.0710,4.0530,4.0580,2550
2013-04-09,21:10:00,4.0580,4.0660,4.0550,4.0640,1037
2013-04-09,21:15:00,4.0640,4.0640,4.0600,4.0620,484
2013-04-09,21:20:00,4.0620,4.0620,4.0560,4.0570,531
2013-04-09,21:25:00,4.0560,4.0650,4.0560,4.0650,462
2013-04-09,21:30:00,4.0640,4.0660,4.0480,4.0530,1411
2013-04-09,21:35:00,4.0540,4.0560,4.0410,4.0410,1402
2013-04-09,21:40:00,4.0410,4.0440,4.0310,4.0440,2328
2013-04-09,21:45:00,4.0440,4.0440,4.0310,4.0330,810
2013-04-09,21:50:00,4.0320,4.0380,4.0290,4.0360,862
2013-04-09,21:55:00,4.0360,4.0480,4.0330,4.0350,1262
2013-04-09,22:00:00,4.0350,4.0390,4.0300,4.0380,643
2013-04-09,22:05:00,4.0390,4.0430,4.0320,4.0430,653
2013-04-09,22:10:00,4.0420,4.0520,4.0420,4.0510,1184
2013-04-09,22:15:00,4.0500,4.0510,4.0420,4.0430,542
2013-04-09,22:20:00,4.0430,4.0470,4.0390,4.0460,503
2013-04-09,22:25:00,4.0460,4.0510,4.0450,4.0470,654
2013-04-09,22:30:00,4.0480,4.0500,4.0470,4.0480,504
2013-04-09,22:35:00,4.0490,4.0490,4.0350,4.0410,1209
2013-04-09,22:40:00,4.0410,4.0530,4.0400,4.0480,614
2013-04-09,22:45:00,4.0480,4.0560,4.0460,4.0530,537
2013-04-09,22:50:00,4.0530,4.0530,4.0420,4.0440,419
2013-04-09,22:55:00,4.0430,4.0460,4.0420,4.0440,539
2013-04-09,23:00:00,4.0440,4.0450,4.0420,4.0420,422
2013-04-09,23:05:00,4.0420,4.0430,4.0300,4.0370,1353
2013-04-09,23:10:00,4.0370,4.0420,4.0350,4.0400,370
2013-04-09,23:15:00,4.0390,4.0420,4.0390,4.0410,255
2013-04-09,23:20:00,4.0400,4.0420,4.0340,4.0340,345
2013-04-09,23:25:00,4.0340,4.0340,4.0210,4.0230,1988
2013-04-09,23:30:00,4.0230,4.0260,4.0130,4.0230,1942
2013-04-09,23:35:00,4.0240,4.0240,4.0130,4.0160,832
2013-04-09,23:40:00,4.0170,4.0210,4.0130,4.0210,967
2013-04-09,23:45:00,4.0200,4.0240,4.0190,4.0230,954
2013-04-09,23:50:00,4.0230,4.0260,4.0210,4.0250,417
2013-04-09,23:55:00,4.0250,4.0340,4.0230,4.0320,477
2013-04-10,00:00:00,4.0310,4.0390,4.0300,4.0340,931
2013-04-10,00:05:00,4.0350,4.0350,4.0240,4.0240,635
2013-04-10,00:10:00,4.0240,4.0250,4.0140,4.0190,1190
2013-04-10,00:15:00,4.0190,4.0200,4.0040,4.0050,2874
2013-04-10,00:20:00,4.0050,4.0200,4.0040,4.0150,1213
2013-04-10,00:25:00,4.0150,4.0230,4.0150,4.0230,400
2013-04-10,00:30:00,4.0230,4.0230,4.0200,4.0230,252
2013-04-10,00:35:00,4.0230,4.0280,4.0170,4.0190,857
2013-04-10,00:40:00,4.0190,4.0240,4.0140,4.0210,539
2013-04-10,00:45:00,4.0210,4.0270,4.0170,4.0220,347
2013-04-10,00:50:00,4.0220,4.0220,4.0150,4.0170,261
2013-04-10,00:55:00,4.0170,4.0230,4.0170,4.0210,155
2013-04-10,01:00:00,4.0210,4.0330,4.0210,4.0320,618
2013-04-10,01:05:00,4.0320,4.0390,4.0300,4.0360,1234
2013-04-10,01:10:00,4.0360,4.0370,4.0280,4.0330,604
2013-04-10,01:15:00,4.0330,4.0370,4.0310,4.0310,398
2013-04-10,01:20:00,4.0300,4.0320,4.0240,4.0300,441
2013-04-10,01:25:00,4.0290,4.0290,4.0230,4.0280,225
2013-04-10,01:30:00,4.0280,4.0360,4.0280,4.0350,472
2013-04-10,01:35:00,4.0350,4.0380,4.0330,4.0350,380
2013-04-10,01:40:00,4.0350,4.0380,4.0300,4.0300,472
2013-04-10,01:45:00,4.0300,4.0310,4.0260,4.0300,268
2013-04-10,01:50:00,4.0300,4.0300,4.0210,4.0250,455
2013-04-10,01:55:00,4.0240,4.0240,4.0160,4.0180,834
2013-04-10,02:00:00,4.0170,4.0210,4.0080,4.0190,1698
2013-04-10,02:05:00,4.0190,4.0260,4.0180,4.0230,838
2013-04-10,02:10:00,4.0230,4.0250,4.0220,4.0230,211
2013-04-10,02:15:00,4.0240,4.0280,4.0190,4.0230,546
2013-04-10,02:20:00,4.0230,4.0300,4.0200,4.0200,889
2013-04-10,02:25:00,4.0200,4.0230,4.0100,4.0180,3947
2013-04-10,02:30:00,4.0190,4.0240,4.0150,4.0240,931
2013-04-10,02:35:00,4.0230,4.0260,4.0230,4.0230,178
2013-04-10,02:40:00,4.0240,4.0260,4.0230,4.0250,92
2013-04-10,02:45:00,4.0260,4.0260,4.0240,4.0260,75
2013-04-10,02:50:00,4.0260,4.0290,4.0260,4.0290,160
2013-04-10,02:55:00,4.0290,4.0300,4.0260,4.0270,131
2013-04-10,03:00:00,4.0270,4.0280,4.0260,4.0260,73
2013-04-10,03:05:00,4.0260,4.0280,4.0260,4.0270,51
2013-04-10,03:10:00,4.0270,4.0280,4.0230,4.0230,251
2013-04-10,03:15:00,4.0240,4.0270,4.0240,4.0270,64
2013-04-10,03:20:00,4.0270,4.0270,4.0240,4.0270,69
2013-04-10,03:25:00,4.0260,4.0260,4.0240,4.0250,55
2013-04-10,03:30:00,4.0240,4.0250,4.0230,4.0240,80
2013-04-10,03:35:00,4.0240,4.0250,4.0240,4.0250,27
2013-04-10,03:40:00,4.0250,4.0320,4.0240,4.0320,102
2013-04-10,03:45:00,4.0310,4.0320,4.0270,4.0300,83
2013-04-10,03:50:00,4.0290,4.0310,4.0290,4.0300,83
2013-04-10,03:55:00,4.0310,4.0310,4.0290,4.0290,42
2013-04-10,04:00:00,4.0290,4.0300,4.0260,4.0300,95
2013-04-10,04:05:00,4.0290,4.0290,4.0250,4.0250,27
2013-04-10,04:10:00,4.0260,4.0320,4.0260,4.0300,163
2013-04-10,04:15:00,4.0300,4.0330,4.0300,4.0320,38
2013-04-10,04:20:00,4.0310,4.0380,4.0310,4.0350,133
2013-04-10,04:25:00,4.0340,4.0340,4.0330,4.0330,13
2013-04-10,04:30:00,4.0340,4.0340,4.0170,4.0170,18
2013-04-10,04:35:00,4.0330,4.0340,4.0290,4.0300,40
2013-04-10,04:40:00,4.0310,4.0320,4.0310,4.0310,8
2013-04-10,04:45:00,4.0340,4.0350,4.0340,4.0350,8
2013-04-10,04:50:00,4.0340,4.0340,4.0300,4.0330,86
2013-04-10,04:55:00,4.0330,4.0360,4.0330,4.0350,28
2013-04-10,05:00:00,4.0340,4.0340,4.0330,4.0330,5
2013-04-10,05:05:00,4.0320,4.0330,4.0300,4.0330,47
2013-04-10,05:10:00,4.0310,4.0350,4.0310,4.0320,29
2013-04-10,06:00:00,4.0320,4.0320,4.0250,4.0300,37
2013-04-10,06:05:00,4.0300,4.0310,4.0280,4.0280,11
2013-04-10,06:10:00,4.0280,4.0350,4.0280,4.0350,43
2013-04-10,06:15:00,4.0330,4.0400,4.0310,4.0390,49
2013-04-10,06:20:00,4.0390,4.0390,4.0390,4.0390,2
2013-04-10,06:25:00,4.0390,4.0390,4.0370,4.0370,3
2013-04-10,06:30:00,4.0360,4.0360,4.0360,4.0360,1
2013-04-10,06:40:00,4.0360,4.0360,4.0360,4.0360,1
2013-04-10,06:50:00,4.0350,4.0380,4.0350,4.0370,7
2013-04-10,06:55:00,4.0350,4.0350,4.0340,4.0340,9
2013-04-10,07:05:00,4.0340,4.0340,4.0340,4.0340,1
2013-04-10,07:10:00,4.0330,4.0330,4.0320,4.0320,3
2013-04-10,07:25:00,4.0350,4.0350,4.0350,4.0350,2
2013-04-10,07:30:00,4.0360,4.0360,4.0360,4.0360,1
2013-04-10,08:00:00,4.0360,4.0360,4.0350,4.0350,9
2013-04-10,08:10:00,4.0360,4.0360,4.0360,4.0360,1
2013-04-10,08:15:00,4.0360,4.0360,4.0360,4.0360,1
2013-04-10,08:25:00,4.0370,4.0370,4.0370,4.0370,1
2013-04-10,08:30:00,4.0380,4.0380,4.0360,4.0360,2
2013-04-10,08:50:00,4.0380,4.0400,4.0380,4.0400,4
2013-04-10,08:55:00,4.0390,4.0390,4.0390,4.0390,5
2013-04-10,09:00:00,4.0400,4.0400,4.0360,4.0370,11
2013-04-10,09:05:00,4.0360,4.0360,4.0360,4.0360,5
2013-04-10,09:10:00,4.0380,4.0380,4.0380,4.0380,1
2013-04-10,09:15:00,4.0360,4.0360,4.0360,4.0360,1
2013-04-10,09:20:00,4.0350,4.0350,4.0350,4.0350,1
2013-04-10,09:30:00,4.0360,4.0370,4.0360,4.0360,8
2013-04-10,09:35:00,4.0350,4.0350,4.0350,4.0350,1
2013-04-10,09:40:00,4.0350,4.0360,4.0350,4.0360,4
2013-04-10,09:45:00,4.0350,4.0350,4.0340,4.0340,15
2013-04-10,09:50:00,4.0330,4.0330,4.0320,4.0320,3
2013-04-10,09:55:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:00:00,4.0320,4.0320,4.0310,4.0320,10
2013-04-10,10:10:00,4.0320,4.0320,4.0280,4.0280,8
2013-04-10,10:15:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:20:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:25:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:30:00,4.0330,4.0330,4.0330,4.0330,1
2013-04-10,10:35:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:40:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:45:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:50:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,10:55:00,4.0320,4.0320,4.0320,4.0320,3
2013-04-10,11:00:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,11:05:00,4.0320,4.0320,4.0320,4.0320,1
2013-04-10,11:20:00,4.0320,4.0320,4.0320,4.0320,2
2013-04-10,11:25:00,4.0330,4.0390,4.0330,4.0340,19
2013-04-10,11:30:00,4.0340,4.0350,4.0340,4.0350,3
2013-04-10,11:45:00,4.0340,4.0340,4.0320,4.0320,4
2013-04-10,11:55:00,4.0320,4.0320,4.0310,4.0310,7
2013-04-10,12:00:00,4.0310,4.0310,4.0290,4.0290,5
2013-04-10,12:05:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-10,12:10:00,4.0270,4.0290,4.0270,4.0290,6
2013-04-10,12:15:00,4.0280,4.0280,4.0270,4.0270,2
2013-04-10,12:20:00,4.0270,4.0270,4.0270,4.0270,2
2013-04-10,12:30:00,4.0280,4.0370,4.0280,4.0370,27
2013-04-10,12:35:00,4.0380,4.0390,4.0370,4.0390,10
2013-04-10,12:40:00,4.0380,4.0390,4.0370,4.0390,13
2013-04-10,12:45:00,4.0390,4.0390,4.0360,4.0370,14
2013-04-10,12:50:00,4.0380,4.0390,4.0380,4.0380,14
2013-04-10,12:55:00,4.0380,4.0380,4.0380,4.0380,4
2013-04-10,13:00:00,4.0370,4.0370,4.0360,4.0360,5
2013-04-10,13:05:00,4.0350,4.0350,4.0310,4.0310,18
2013-04-10,13:10:00,4.0330,4.0330,4.0310,4.0310,10
2013-04-10,13:15:00,4.0310,4.0310,4.0300,4.0300,8
2013-04-10,13:20:00,4.0300,4.0300,4.0290,4.0300,16
2013-04-10,13:25:00,4.0300,4.0300,4.0280,4.0280,11
2013-04-10,13:30:00,4.0280,4.0290,4.0270,4.0290,13
2013-04-10,13:35:00,4.0280,4.0280,4.0280,4.0280,1
2013-04-10,13:40:00,4.0290,4.0300,4.0280,4.0280,7
2013-04-10,13:45:00,4.0280,4.0280,4.0250,4.0250,28
2013-04-10,13:50:00,4.0250,4.0250,4.0250,4.0250,1
2013-04-10,13:55:00,4.0260,4.0290,4.0260,4.0290,18
2013-04-10,14:00:00,4.0270,4.0290,4.0270,4.0290,2
2013-04-10,14:05:00,4.0290,4.0340,4.0290,4.0320,6
2013-04-10,14:10:00,4.0320,4.0330,4.0320,4.0330,2
2013-04-10,14:15:00,4.0330,4.0340,4.0320,4.0320,4
2013-04-10,14:25:00,4.0320,4.0330,4.0300,4.0330,8
2013-04-10,14:30:00,4.0330,4.0330,4.0320,4.0330,7
2013-04-10,14:35:00,4.0320,4.0330,4.0300,4.0320,7
2013-04-10,14:40:00,4.0320,4.0320,4.0290,4.0290,6
2013-04-10,14:45:00,4.0310,4.0310,4.0290,4.0310,5
2013-04-10,14:50:00,4.0320,4.0340,4.0320,4.0340,35
2013-04-10,14:55:00,4.0340,4.0370,4.0330,4.0370,13
2013-04-10,15:00:00,4.0360,4.0370,4.0350,4.0350,11
2013-04-10,15:05:00,4.0360,4.0360,4.0340,4.0340,8
2013-04-10,15:10:00,4.0340,4.0360,4.0340,4.0350,6
2013-04-10,15:15:00,4.0360,4.0370,4.0340,4.0360,7
2013-04-10,15:20:00,4.0370,4.0380,4.0350,4.0350,14
2013-04-10,15:25:00,4.0370,4.0370,4.0350,4.0370,9
2013-04-10,15:30:00,4.0370,4.0380,4.0350,4.0370,19
2013-04-10,15:35:00,4.0380,4.0390,4.0360,4.0380,34
2013-04-10,15:40:00,4.0390,4.0390,4.0350,4.0370,33
2013-04-10,15:45:00,4.0380,4.0380,4.0360,4.0360,20
2013-04-10,15:50:00,4.0370,4.0390,4.0360,4.0370,58
2013-04-10,15:55:00,4.0370,4.0370,4.0360,4.0370,22
2013-04-10,16:00:00,4.0370,4.0390,4.0370,4.0370,34
2013-04-10,16:05:00,4.0360,4.0390,4.0360,4.0390,27
2013-04-10,16:10:00,4.0390,4.0420,4.0370,4.0380,51
2013-04-10,16:15:00,4.0370,4.0370,4.0350,4.0350,63
2013-04-10,16:20:00,4.0360,4.0380,4.0340,4.0360,63
2013-04-10,16:25:00,4.0370,4.0420,4.0370,4.0420,41
2013-04-10,16:30:00,4.0430,4.0440,4.0410,4.0430,50
2013-04-10,16:35:00,4.0430,4.0450,4.0410,4.0410,68
2013-04-10,16:40:00,4.0410,4.0430,4.0390,4.0410,59
2013-04-10,16:45:00,4.0410,4.0430,4.0400,4.0420,49
2013-04-10,16:50:00,4.0420,4.0430,4.0410,4.0410,41
2013-04-10,16:55:00,4.0400,4.0410,4.0360,4.0360,53
2013-04-10,17:00:00,4.0350,4.0380,4.0340,4.0360,53
2013-04-10,17:05:00,4.0370,4.0410,4.0360,4.0410,29
2013-04-10,17:10:00,4.0420,4.0430,4.0410,4.0430,19
2013-04-10,17:15:00,4.0420,4.0440,4.0410,4.0420,70
2013-04-10,17:20:00,4.0420,4.0420,4.0390,4.0420,40
2013-04-10,17:25:00,4.0420,4.0420,4.0380,4.0400,27
2013-04-10,17:30:00,4.0390,4.0390,4.0380,4.0390,6
2013-04-10,17:35:00,4.0400,4.0400,4.0370,4.0370,23
2013-04-10,17:40:00,4.0370,4.0370,4.0340,4.0350,24
2013-04-10,17:45:00,4.0370,4.0410,4.0370,4.0400,45
2013-04-10,17:50:00,4.0390,4.0450,4.0380,4.0420,368
2013-04-10,17:55:00,4.0440,4.0450,4.0370,4.0420,965
2013-04-10,18:00:00,4.0420,4.0440,4.0380,4.0420,150
2013-04-10,18:05:00,4.0420,4.0420,4.0410,4.0420,13
2013-04-10,18:10:00,4.0410,4.0420,4.0400,4.0420,31
2013-04-10,18:15:00,4.0420,4.0440,4.0420,4.0440,11
2013-04-10,18:20:00,4.0440,4.0450,4.0430,4.0440,22
2013-04-10,18:25:00,4.0450,4.0650,4.0450,4.0600,992
2013-04-10,18:30:00,4.0600,4.0680,4.0580,4.0610,1809
2013-04-10,18:35:00,4.0610,4.0680,4.0600,4.0640,574
2013-04-10,18:40:00,4.0630,4.0630,4.0560,4.0590,450
2013-04-10,18:45:00,4.0580,4.0680,4.0580,4.0650,751
2013-04-10,18:50:00,4.0660,4.0770,4.0660,4.0720,2196
2013-04-10,18:55:00,4.0720,4.0740,4.0690,4.0730,391
2013-04-10,19:00:00,4.0730,4.0730,4.0690,4.0710,212
2013-04-10,19:05:00,4.0700,4.0730,4.0680,4.0690,660
2013-04-10,19:10:00,4.0690,4.0760,4.0690,4.0730,562
2013-04-10,19:15:00,4.0720,4.0750,4.0670,4.0710,343
2013-04-10,19:20:00,4.0720,4.0760,4.0680,4.0710,797
2013-04-10,19:25:00,4.0700,4.0700,4.0580,4.0640,996
2013-04-10,19:30:00,4.0640,4.0660,4.0540,4.0560,825
2013-04-10,19:35:00,4.0540,4.0570,4.0520,4.0560,1157
2013-04-10,19:40:00,4.0550,4.0570,4.0540,4.0560,541
2013-04-10,19:45:00,4.0550,4.0550,4.0420,4.0440,504
2013-04-10,19:50:00,4.0450,4.0580,4.0450,4.0580,543
2013-04-10,19:55:00,4.0560,4.0580,4.0490,4.0580,607
2013-04-10,20:00:00,4.0580,4.0580,4.0500,4.0500,144
2013-04-10,20:05:00,4.0500,4.0550,4.0430,4.0480,2533
2013-04-10,20:10:00,4.0490,4.0610,4.0490,4.0600,696
2013-04-10,20:15:00,4.0600,4.0640,4.0580,4.0620,583
2013-04-10,20:20:00,4.0630,4.0830,4.0620,4.0750,1845
2013-04-10,20:25:00,4.0750,4.0890,4.0740,4.0840,1664
2013-04-10,20:30:00,4.0850,4.0860,4.0750,4.0790,674
2013-04-10,20:35:00,4.0780,4.0870,4.0780,4.0850,525
2013-04-10,20:40:00,4.0860,4.0890,4.0800,4.0810,654
2013-04-10,20:45:00,4.0810,4.0820,4.0800,4.0820,379
2013-04-10,20:50:00,4.0820,4.0820,4.0770,4.0770,395
2013-04-10,20:55:00,4.0780,4.0890,4.0760,4.0890,711
2013-04-10,21:00:00,4.0890,4.1070,4.0870,4.0940,3652
2013-04-10,21:05:00,4.0930,4.0970,4.0760,4.0860,2965
2013-04-10,21:10:00,4.0860,4.0860,4.0770,4.0820,1485
2013-04-10,21:15:00,4.0830,4.0930,4.0810,4.0900,807
2013-04-10,21:20:00,4.0900,4.0940,4.0860,4.0910,1543
2013-04-10,21:25:00,4.0920,4.0990,4.0890,4.0980,457
2013-04-10,21:30:00,4.0970,4.1130,4.0960,4.1110,2426
2013-04-10,21:35:00,4.1110,4.1150,4.1020,4.1030,1457
2013-04-10,21:40:00,4.1030,4.1050,4.0940,4.1010,1604
2013-04-10,21:45:00,4.1000,4.1090,4.0990,4.1030,1210
2013-04-10,21:50:00,4.1040,4.1160,4.1030,4.1080,2498
2013-04-10,21:55:00,4.1090,4.1160,4.1080,4.1110,984
2013-04-10,22:00:00,4.1110,4.1450,4.1090,4.1340,4661
2013-04-10,22:05:00,4.1340,4.1360,4.1250,4.1260,1628
2013-04-10,22:10:00,4.1250,4.1410,4.1240,4.1390,2261
2013-04-10,22:15:00,4.1390,4.1430,4.1340,4.1430,2218
2013-04-10,22:20:00,4.1440,4.1470,4.1340,4.1430,2759
2013-04-10,22:25:00,4.1430,4.1500,4.1410,4.1480,2500
2013-04-10,22:30:00,4.1490,4.1600,4.1470,4.1480,1948
2013-04-10,22:35:00,4.1490,4.1510,4.1430,4.1460,995
2013-04-10,22:40:00,4.1460,4.1470,4.1410,4.1410,1197
2013-04-10,22:45:00,4.1420,4.1550,4.1410,4.1500,1925
2013-04-10,22:50:00,4.1510,4.1610,4.1510,4.1590,1482
2013-04-10,22:55:00,4.1590,4.1590,4.1510,4.1550,654
2013-04-10,23:00:00,4.1560,4.1570,4.1400,4.1420,1226
2013-04-10,23:05:00,4.1410,4.1470,4.1360,4.1430,1202
2013-04-10,23:10:00,4.1440,4.1440,4.1350,4.1350,1103
2013-04-10,23:15:00,4.1350,4.1410,4.1350,4.1380,628
2013-04-10,23:20:00,4.1370,4.1470,4.1370,4.1430,704
2013-04-10,23:25:00,4.1430,4.1440,4.1380,4.1380,1090
2013-04-10,23:30:00,4.1390,4.1430,4.1350,4.1400,1343
2013-04-10,23:35:00,4.1390,4.1520,4.1380,4.1500,1817
2013-04-10,23:40:00,4.1500,4.1590,4.1500,4.1550,1508
2013-04-10,23:45:00,4.1550,4.1560,4.1470,4.1470,859
2013-04-10,23:50:00,4.1460,4.1560,4.1450,4.1510,571
2013-04-10,23:55:00,4.1510,4.1520,4.1440,4.1450,560
2013-04-11,00:00:00,4.1450,4.1450,4.1370,4.1380,1006
2013-04-11,00:05:00,4.1380,4.1480,4.1380,4.1480,871
2013-04-11,00:10:00,4.1490,4.1520,4.1430,4.1460,811
2013-04-11,00:15:00,4.1460,4.1500,4.1400,4.1420,842
2013-04-11,00:20:00,4.1410,4.1500,4.1380,4.1500,485
2013-04-11,00:25:00,4.1490,4.1490,4.1420,4.1430,475
2013-04-11,00:30:00,4.1430,4.1540,4.1420,4.1470,1125
2013-04-11,00:35:00,4.1460,4.1520,4.1440,4.1480,737
2013-04-11,00:40:00,4.1480,4.1510,4.1420,4.1450,1175
2013-04-11,00:45:00,4.1450,4.1500,4.1430,4.1470,1078
2013-04-11,00:50:00,4.1460,4.1470,4.1390,4.1430,1031
2013-04-11,00:55:00,4.1420,4.1500,4.1410,4.1450,913
2013-04-11,01:00:00,4.1450,4.1550,4.1430,4.1480,1532
2013-04-11,01:05:00,4.1480,4.1500,4.1210,4.1290,3307
2013-04-11,01:10:00,4.1300,4.1300,4.1200,4.1270,1256
2013-04-11,01:15:00,4.1260,4.1260,4.1130,4.1210,2355
2013-04-11,01:20:00,4.1220,4.1320,4.1170,4.1250,1267
2013-04-11,01:25:00,4.1250,4.1360,4.1250,4.1290,932
2013-04-11,01:30:00,4.1290,4.1380,4.1290,4.1310,1013
2013-04-11,01:35:00,4.1320,4.1370,4.1270,4.1270,698
2013-04-11,01:40:00,4.1280,4.1310,4.1260,4.1280,870
2013-04-11,01:45:00,4.1280,4.1290,4.1200,4.1230,1026
2013-04-11,01:50:00,4.1220,4.1310,4.1200,4.1310,567
2013-04-11,01:55:00,4.1310,4.1350,4.1270,4.1270,927
2013-04-11,02:00:00,4.1260,4.1370,4.1220,4.1350,1247
2013-04-11,02:05:00,4.1350,4.1380,4.1270,4.1310,1087
2013-04-11,02:10:00,4.1320,4.1330,4.1180,4.1200,1319
2013-04-11,02:15:00,4.1200,4.1210,4.0930,4.1050,3770
2013-04-11,02:20:00,4.1040,4.1050,4.0800,4.0890,3502
2013-04-11,02:25:00,4.0880,4.0940,4.0660,4.0920,7294
2013-04-11,02:30:00,4.0920,4.0960,4.0890,4.0940,1676
2013-04-11,02:35:00,4.0940,4.0950,4.0920,4.0940,311
2013-04-11,02:40:00,4.0920,4.0930,4.0890,4.0890,372
2013-04-11,02:45:00,4.0890,4.0910,4.0880,4.0900,200
2013-04-11,02:50:00,4.0890,4.0940,4.0880,4.0940,127
2013-04-11,02:55:00,4.0940,4.0960,4.0900,4.0940,238
2013-04-11,03:00:00,4.0940,4.0940,4.0860,4.0900,200
2013-04-11,03:05:00,4.0900,4.0900,4.0880,4.0900,139
2013-04-11,03:10:00,4.0900,4.0920,4.0880,4.0890,149
2013-04-11,03:15:00,4.0890,4.0930,4.0880,4.0920,106
2013-04-11,03:20:00,4.0920,4.0960,4.0910,4.0960,77
2013-04-11,03:25:00,4.0960,4.0960,4.0930,4.0930,88
2013-04-11,03:30:00,4.0930,4.0930,4.0870,4.0880,129
2013-04-11,03:35:00,4.0870,4.0890,4.0870,4.0890,73
2013-04-11,03:40:00,4.0880,4.0920,4.0880,4.0900,66
2013-04-11,03:45:00,4.0900,4.0910,4.0880,4.0880,89
2013-04-11,03:50:00,4.0880,4.0900,4.0870,4.0890,97
2013-04-11,03:55:00,4.0890,4.0900,4.0850,4.0880,185
2013-04-11,04:00:00,4.0870,4.0890,4.0860,4.0890,20
2013-04-11,04:05:00,4.0890,4.0930,4.0890,4.0920,54
2013-04-11,04:10:00,4.0930,4.0980,4.0930,4.0970,170
2013-04-11,04:15:00,4.0970,4.0970,4.0950,4.0970,77
2013-04-11,04:20:00,4.0970,4.0970,4.0920,4.0940,32
2013-04-11,04:25:00,4.0950,4.0960,4.0940,4.0940,25
2013-04-11,04:30:00,4.0940,4.0950,4.0850,4.0950,104
2013-04-11,04:35:00,4.0950,4.0990,4.0940,4.0940,119
2013-04-11,04:40:00,4.0940,4.0970,4.0940,4.0970,12
2013-04-11,04:45:00,4.0970,4.0980,4.0970,4.0970,6
2013-04-11,04:50:00,4.0970,4.0980,4.0970,4.0980,5
2013-04-11,04:55:00,4.0970,4.0990,4.0950,4.0950,34
2013-04-11,05:00:00,4.0960,4.0960,4.0920,4.0920,34
2013-04-11,05:05:00,4.0920,4.0950,4.0920,4.0950,36
2013-04-11,05:10:00,4.0960,4.1020,4.0960,4.1010,79
2013-04-11,06:00:00,4.1020,4.1160,4.1010,4.1080,91
2013-04-11,06:05:00,4.1080,4.1090,4.1070,4.1080,23
2013-04-11,06:10:00,4.1080,4.1100,4.1080,4.1090,40
2013-04-11,06:15:00,4.1090,4.1090,4.1070,4.1070,5
2013-04-11,06:20:00,4.1080,4.1100,4.1070,4.1070,8
2013-04-11,06:25:00,4.1070,4.1070,4.1070,4.1070,1
2013-04-11,06:30:00,4.1080,4.1080,4.1080,4.1080,1
2013-04-11,06:35:00,4.1080,4.1080,4.1080,4.1080,2
2013-04-11,06:40:00,4.1070,4.1070,4.1070,4.1070,2
2013-04-11,06:50:00,4.1070,4.1070,4.1060,4.1060,17
2013-04-11,06:55:00,4.1040,4.1040,4.1040,4.1040,1
2013-04-11,07:00:00,4.1040,4.1040,4.1040,4.1040,1
2013-04-11,07:05:00,4.1030,4.1030,4.1030,4.1030,7
2013-04-11,07:10:00,4.1030,4.1030,4.1030,4.1030,3
2013-04-11,07:15:00,4.1040,4.1050,4.1030,4.1030,15
2013-04-11,07:25:00,4.1030,4.1040,4.1030,4.1040,7
2013-04-11,07:35:00,4.1050,4.1060,4.1050,4.1060,4
2013-04-11,07:40:00,4.1060,4.1060,4.1060,4.1060,1
2013-04-11,07:45:00,4.1040,4.1050,4.1040,4.1050,2
2013-04-11,07:50:00,4.1050,4.1050,4.1050,4.1050,1
2013-04-11,08:00:00,4.1040,4.1040,4.1040,4.1040,8
2013-04-11,08:05:00,4.1030,4.1030,4.1030,4.1030,1
2013-04-11,08:10:00,4.1030,4.1030,4.0990,4.1010,47
2013-04-11,08:15:00,4.1020,4.1030,4.0990,4.1000,20
2013-04-11,08:20:00,4.1000,4.1000,4.0990,4.1000,8
2013-04-11,08:25:00,4.0980,4.0990,4.0960,4.0960,28
2013-04-11,08:30:00,4.0950,4.0970,4.0930,4.0960,21
2013-04-11,08:35:00,4.0930,4.0940,4.0930,4.0930,6
2013-04-11,08:40:00,4.0930,4.0960,4.0930,4.0930,55
2013-04-11,08:45:00,4.0930,4.0950,4.0930,4.0950,43
2013-04-11,08:50:00,4.0940,4.0950,4.0940,4.0950,4
2013-04-11,08:55:00,4.0960,4.0960,4.0960,4.0960,5
2013-04-11,09:00:00,4.0960,4.0960,4.0940,4.0960,6
2013-04-11,09:05:00,4.0970,4.0990,4.0960,4.0970,10
2013-04-11,09:15:00,4.0990,4.1000,4.0990,4.1000,6
2013-04-11,09:20:00,4.1000,4.1010,4.1000,4.1010,7
2013-04-11,09:25:00,4.1010,4.1020,4.1000,4.1000,5
2013-04-11,09:30:00,4.1000,4.1020,4.1000,4.1010,10
2013-04-11,09:35:00,4.1010,4.1010,4.0990,4.1000,14
2013-04-11,09:40:00,4.0970,4.0980,4.0950,4.0980,21
2013-04-11,09:45:00,4.0990,4.0990,4.0990,4.0990,1
2013-04-11,09:50:00,4.0970,4.0980,4.0970,4.0980,6
2013-04-11,09:55:00,4.0980,4.0980,4.0980,4.0980,1
2013-04-11,10:00:00,4.0980,4.0980,4.0980,4.0980,1
2013-04-11,10:05:00,4.0980,4.0980,4.0980,4.0980,3
2013-04-11,10:10:00,4.0960,4.0960,4.0960,4.0960,4
2013-04-11,10:15:00,4.0960,4.0960,4.0960,4.0960,1
2013-04-11,10:20:00,4.0970,4.0980,4.0970,4.0980,3
2013-04-11,10:25:00,4.0980,4.0980,4.0980,4.0980,1
2013-04-11,10:30:00,4.0990,4.0990,4.0990,4.0990,1
2013-04-11,10:35:00,4.0990,4.0990,4.0990,4.0990,4
2013-04-11,10:40:00,4.1000,4.1010,4.1000,4.1010,11
2013-04-11,10:45:00,4.1010,4.1010,4.1010,4.1010,1
2013-04-11,10:50:00,4.1010,4.1010,4.0980,4.0980,4
2013-04-11,10:55:00,4.1000,4.1010,4.1000,4.1010,3
2013-04-11,11:00:00,4.0990,4.0990,4.0980,4.0980,3
2013-04-11,11:10:00,4.0970,4.1000,4.0970,4.1000,4
2013-04-11,11:15:00,4.0970,4.0970,4.0970,4.0970,6
2013-04-11,11:20:00,4.0960,4.0960,4.0960,4.0960,6
2013-04-11,11:25:00,4.0960,4.0960,4.0960,4.0960,3
2013-04-11,11:30:00,4.0960,4.0960,4.0960,4.0960,5
2013-04-11,11:35:00,4.0970,4.0970,4.0960,4.0960,4
2013-04-11,11:40:00,4.0950,4.0950,4.0950,4.0950,2
2013-04-11,11:45:00,4.0950,4.0960,4.0950,4.0960,13
2013-04-11,11:50:00,4.0970,4.0970,4.0970,4.0970,4
2013-04-11,12:00:00,4.0980,4.1010,4.0980,4.1010,5
2013-04-11,12:05:00,4.1000,4.1020,4.1000,4.1020,20
2013-04-11,12:10:00,4.1020,4.1020,4.1010,4.1020,25
2013-04-11,12:15:00,4.1020,4.1030,4.1020,4.1030,7
2013-04-11,12:20:00,4.1020,4.1020,4.1020,4.1020,4
2013-04-11,12:25:00,4.1030,4.1030,4.1030,4.1030,13
2013-04-11,12:30:00,4.1020,4.1120,4.1020,4.1110,135
2013-04-11,12:35:00,4.1100,4.1110,4.1080,4.1110,11
2013-04-11,12:40:00,4.1110,4.1150,4.1090,4.1150,30
2013-04-11,12:45:00,4.1150,4.1240,4.1150,4.1220,56
2013-04-11,12:50:00,4.1230,4.1250,4.1180,4.1190,64
2013-04-11,12:55:00,4.1220,4.1290,4.1220,4.1280,98
2013-04-11,13:00:00,4.1280,4.1290,4.1230,4.1270,31
2013-04-11,13:05:00,4.1280,4.1290,4.1260,4.1260,20
2013-04-11,13:10:00,4.1260,4.1260,4.1250,4.1250,9
2013-04-11,13:15:00,4.1240,4.1270,4.1230,4.1240,12
2013-04-11,13:20:00,4.1250,4.1250,4.1210,4.1230,11
2013-04-11,13:30:00,4.1230,4.1230,4.1210,4.1210,9
2013-04-11,13:35:00,4.1230,4.1240,4.1220,4.1240,5
2013-04-11,13:40:00,4.1240,4.1250,4.1220,4.1220,11
2013-04-11,13:45:00,4.1210,4.1210,4.1190,4.1200,15
2013-04-11,13:50:00,4.1210,4.1250,4.1210,4.1220,13
2013-04-11,13:55:00,4.1200,4.1210,4.1200,4.1210,26
2013-04-11,14:00:00,4.1210,4.1220,4.1200,4.1200,18
2013-04-11,14:10:00,4.1190,4.1200,4.1180,4.1200,9
2013-04-11,14:20:00,4.1180,4.1200,4.1170,4.1180,9
2013-04-11,14:25:00,4.1170,4.1180,4.1170,4.1170,4
2013-04-11,14:30:00,4.1170,4.1200,4.1170,4.1200,3
2013-04-11,14:35:00,4.1200,4.1200,4.1190,4.1200,10
2013-04-11,14:40:00,4.1200,4.1210,4.1190,4.1190,34
2013-04-11,14:45:00,4.1190,4.1200,4.1190,4.1190,7
2013-04-11,14:50:00,4.1200,4.1200,4.1190,4.1190,4
2013-04-11,14:55:00,4.1190,4.1250,4.1180,4.1250,7
2013-04-11,15:00:00,4.1240,4.1240,4.1220,4.1220,2
2013-04-11,15:05:00,4.1190,4.1200,4.1190,4.1200,2
2013-04-11,15:10:00,4.1220,4.1250,4.1210,4.1250,13
2013-04-11,15:15:00,4.1260,4.1260,4.1260,4.1260,4
2013-04-11,15:20:00,4.1240,4.1280,4.1240,4.1250,45
2013-04-11,15:25:00,4.1250,4.1300,4.1240,4.1270,67
2013-04-11,15:30:00,4.1270,4.1310,4.1270,4.1280,41
2013-04-11,15:35:00,4.1290,4.1300,4.1290,4.1290,14
2013-04-11,15:40:00,4.1290,4.1300,4.1250,4.1250,24
2013-04-11,15:45:00,4.1240,4.1270,4.1240,4.1270,8
2013-04-11,15:50:00,4.1260,4.1260,4.1240,4.1240,2
2013-04-11,15:55:00,4.1240,4.1240,4.1220,4.1220,9
2013-04-11,16:00:00,4.1230,4.1240,4.1230,4.1230,4
2013-04-11,16:05:00,4.1230,4.1230,4.1220,4.1220,3
2013-04-11,16:10:00,4.1220,4.1230,4.1220,4.1230,13
2013-04-11,16:15:00,4.1220,4.1230,4.1220,4.1230,26
2013-04-11,16:20:00,4.1230,4.1240,4.1230,4.1230,9
2013-04-11,16:25:00,4.1240,4.1240,4.1240,4.1240,1
2013-04-11,16:30:00,4.1240,4.1260,4.1240,4.1250,24
2013-04-11,16:35:00,4.1260,4.1300,4.1260,4.1270,33
2013-04-11,16:40:00,4.1280,4.1290,4.1280,4.1280,8
2013-04-11,16:45:00,4.1280,4.1280,4.1280,4.1280,1
2013-04-11,16:50:00,4.1280,4.1290,4.1280,4.1290,7
2013-04-11,17:00:00,4.1270,4.1290,4.1270,4.1290,11
2013-04-11,17:05:00,4.1260,4.1260,4.1240,4.1250,14
2013-04-11,17:10:00,4.1240,4.1270,4.1240,4.1250,27
2013-04-11,17:15:00,4.1250,4.1270,4.1240,4.1250,32
2013-04-11,17:20:00,4.1250,4.1280,4.1250,4.1270,35
2013-04-11,17:25:00,4.1270,4.1270,4.1200,4.1200,44
2013-04-11,17:30:00,4.1200,4.1200,4.1180,4.1200,27
2013-04-11,17:35:00,4.1190,4.1190,4.1150,4.1150,29
2013-04-11,17:40:00,4.1150,4.1150,4.1110,4.1110,56
2013-04-11,17:45:00,4.1110,4.1140,4.1110,4.1140,36
2013-04-11,17:50:00,4.1140,4.1160,4.1140,4.1160,14
2013-04-11,17:55:00,4.1150,4.1150,4.1110,4.1110,30
2013-04-11,18:00:00,4.1110,4.1110,4.1050,4.1060,46
2013-04-11,18:05:00,4.1060,4.1120,4.1060,4.1090,64
2013-04-11,18:10:00,4.1090,4.1110,4.1090,4.1110,6
2013-04-11,18:15:00,4.1120,4.1120,4.1070,4.1070,44
2013-04-11,18:20:00,4.1070,4.1080,4.0970,4.0990,138
2013-04-11,18:25:00,4.1000,4.1000,4.0980,4.0980,35
2013-04-11,18:30:00,4.1000,4.1000,4.0920,4.0950,141
2013-04-11,18:35:00,4.0950,4.0980,4.0940,4.0950,192
2013-04-11,18:40:00,4.0950,4.0960,4.0930,4.0930,175
2013-04-11,18:45:00,4.0930,4.0940,4.0900,4.0920,115
2013-04-11,18:50:00,4.0930,4.1010,4.0930,4.1000,115
2013-04-11,18:55:00,4.0990,4.1090,4.0990,4.1060,77
2013-04-11,19:00:00,4.1070,4.1080,4.1040,4.1070,85
2013-04-11,19:05:00,4.1070,4.1070,4.1050,4.1050,35
2013-04-11,19:10:00,4.1060,4.1070,4.1050,4.1060,20
2013-04-11,19:15:00,4.1060,4.1120,4.1060,4.1120,97
2013-04-11,19:20:00,4.1120,4.1120,4.1110,4.1120,23
2013-04-11,19:25:00,4.1120,4.1140,4.1110,4.1130,271
2013-04-11,19:30:00,4.1130,4.1160,4.1130,4.1140,86
2013-04-11,19:35:00,4.1140,4.1250,4.1140,4.1230,204
2013-04-11,19:40:00,4.1230,4.1230,4.1140,4.1140,86
2013-04-11,19:45:00,4.1150,4.1170,4.1070,4.1080,200
2013-04-11,19:50:00,4.1080,4.1110,4.1030,4.1110,128
2013-04-11,19:55:00,4.1110,4.1200,4.1080,4.1180,286
2013-04-11,20:00:00,4.1170,4.1200,4.1060,4.1060,385
2013-04-11,20:05:00,4.1060,4.1060,4.0950,4.1000,373
2013-04-11,20:10:00,4.1000,4.1110,4.1000,4.1010,892
2013-04-11,20:15:00,4.1010,4.1030,4.0930,4.1010,789
2013-04-11,20:20:00,4.1020,4.1030,4.0970,4.0980,170
2013-04-11,20:25:00,4.0980,4.1040,4.0970,4.0990,309
2013-04-11,20:30:00,4.0990,4.1020,4.0960,4.0990,282
2013-04-11,20:35:00,4.0980,4.1000,4.0920,4.0930,438
2013-04-11,20:40:00,4.0930,4.0940,4.0850,4.0860,848
2013-04-11,20:45:00,4.0850,4.0880,4.0790,4.0820,1101
2013-04-11,20:50:00,4.0830,4.1070,4.0830,4.1050,1157
2013-04-11,20:55:00,4.1060,4.1080,4.1010,4.1010,491
2013-04-11,21:00:00,4.1010,4.1050,4.0970,4.1010,915
2013-04-11,21:05:00,4.1010,4.1010,4.0920,4.0920,849
2013-04-11,21:10:00,4.0920,4.0940,4.0860,4.0870,930
2013-04-11,21:15:00,4.0870,4.0880,4.0790,4.0880,1196
2013-04-11,21:20:00,4.0880,4.0910,4.0810,4.0840,1136
2013-04-11,21:25:00,4.0840,4.0890,4.0750,4.0880,685
2013-04-11,21:30:00,4.0890,4.0910,4.0830,4.0910,359
2013-04-11,21:35:00,4.0910,4.0910,4.0800,4.0810,870
2013-04-11,21:40:00,4.0810,4.0830,4.0730,4.0810,897
2013-04-11,21:45:00,4.0810,4.0820,4.0710,4.0740,572
2013-04-11,21:50:00,4.0740,4.0760,4.0690,4.0730,930
2013-04-11,21:55:00,4.0720,4.0760,4.0720,4.0740,328
2013-04-11,22:00:00,4.0740,4.0740,4.0670,4.0690,565
2013-04-11,22:05:00,4.0690,4.0750,4.0690,4.0750,592
2013-04-11,22:10:00,4.0750,4.0790,4.0740,4.0770,719
2013-04-11,22:15:00,4.0760,4.0760,4.0650,4.0670,1220
2013-04-11,22:20:00,4.0670,4.0680,4.0540,4.0550,1604
2013-04-11,22:25:00,4.0550,4.0870,4.0470,4.0870,2525
2013-04-11,22:30:00,4.0870,4.1430,4.0770,4.1240,14349
2013-04-11,22:35:00,4.1250,4.1460,4.1130,4.1250,6402
2013-04-11,22:40:00,4.1250,4.1390,4.1220,4.1360,2581
2013-04-11,22:45:00,4.1370,4.1470,4.1240,4.1300,3064
2013-04-11,22:50:00,4.1300,4.1410,4.1290,4.1330,2757
2013-04-11,22:55:00,4.1330,4.1580,4.1330,4.1530,3678
2013-04-11,23:00:00,4.1520,4.1530,4.1360,4.1410,1949
2013-04-11,23:05:00,4.1420,4.1450,4.1320,4.1420,1346
2013-04-11,23:10:00,4.1430,4.1480,4.1340,4.1340,1564
2013-04-11,23:15:00,4.1340,4.1520,4.1330,4.1450,1996
2013-04-11,23:20:00,4.1440,4.1750,4.1440,4.1740,5202
2013-04-11,23:25:00,4.1740,4.1850,4.1630,4.1640,3324
2013-04-11,23:30:00,4.1650,4.1690,4.1530,4.1570,1728
2013-04-11,23:35:00,4.1570,4.1590,4.1380,4.1440,2304
2013-04-11,23:40:00,4.1440,4.1510,4.1430,4.1430,881
2013-04-11,23:45:00,4.1440,4.1490,4.1380,4.1480,811
2013-04-11,23:50:00,4.1470,4.1470,4.1370,4.1380,526
2013-04-11,23:55:00,4.1380,4.1400,4.1360,4.1400,360
2013-04-12,00:00:00,4.1390,4.1470,4.1390,4.1450,485
2013-04-12,00:05:00,4.1450,4.1460,4.1300,4.1300,810
2013-04-12,00:10:00,4.1300,4.1310,4.1210,4.1210,1472
2013-04-12,00:15:00,4.1210,4.1260,4.1170,4.1240,1131
2013-04-12,00:20:00,4.1240,4.1300,4.1200,4.1290,573
2013-04-12,00:25:00,4.1290,4.1300,4.1220,4.1280,268
2013-04-12,00:30:00,4.1290,4.1370,4.1240,4.1250,759
2013-04-12,00:35:00,4.1260,4.1270,4.1210,4.1260,438
2013-04-12,00:40:00,4.1260,4.1260,4.1110,4.1180,1323
2013-04-12,00:45:00,4.1170,4.1320,4.1150,4.1310,681
2013-04-12,00:50:00,4.1310,4.1350,4.1240,4.1260,659
2013-04-12,00:55:00,4.1260,4.1260,4.0960,4.1010,2688
2013-04-12,01:00:00,4.1030,4.1030,4.0860,4.0960,1700
2013-04-12,01:05:00,4.0960,4.1050,4.0960,4.1040,720
2013-04-12,01:10:00,4.1050,4.1140,4.1050,4.1090,976
2013-04-12,01:15:00,4.1090,4.1120,4.1060,4.1110,461
2013-04-12,01:20:00,4.1100,4.1280,4.1100,4.1200,1390
2013-04-12,01:25:00,4.1200,4.1330,4.1180,4.1300,811
2013-04-12,01:30:00,4.1320,4.1330,4.1250,4.1270,673
2013-04-12,01:35:00,4.1280,4.1400,4.1260,4.1320,924
2013-04-12,01:40:00,4.1310,4.1350,4.1280,4.1330,433
2013-04-12,01:45:00,4.1340,4.1370,4.1300,4.1360,401
2013-04-12,01:50:00,4.1370,4.1430,4.1350,4.1380,677
2013-04-12,01:55:00,4.1390,4.1390,4.1270,4.1350,705
2013-04-12,02:00:00,4.1350,4.1360,4.1200,4.1200,540
2013-04-12,02:05:00,4.1200,4.1280,4.1150,4.1260,657
2013-04-12,02:10:00,4.1260,4.1260,4.1120,4.1180,969
2013-04-12,02:15:00,4.1180,4.1300,4.1170,4.1280,990
2013-04-12,02:20:00,4.1290,4.1360,4.1220,4.1300,1308
2013-04-12,02:25:00,4.1300,4.1430,4.1210,4.1410,3789
2013-04-12,02:30:00,4.1410,4.1450,4.1390,4.1440,995
2013-04-12,02:35:00,4.1440,4.1460,4.1420,4.1460,398
2013-04-12,02:40:00,4.1450,4.1490,4.1450,4.1480,417
2013-04-12,02:45:00,4.1480,4.1490,4.1460,4.1480,289
2013-04-12,02:50:00,4.1480,4.1530,4.1460,4.1490,747
2013-04-12,02:55:00,4.1500,4.1510,4.1490,4.1500,90
2013-04-12,03:00:00,4.1490,4.1490,4.1470,4.1480,142
2013-04-12,03:05:00,4.1480,4.1480,4.1460,4.1480,91
2013-04-12,03:10:00,4.1480,4.1490,4.1480,4.1490,57
2013-04-12,03:15:00,4.1490,4.1500,4.1480,4.1500,87
2013-04-12,03:20:00,4.1500,4.1510,4.1490,4.1500,87
2013-04-12,03:25:00,4.1500,4.1500,4.1480,4.1480,91
2013-04-12,03:30:00,4.1480,4.1520,4.1480,4.1500,172
2013-04-12,03:35:00,4.1500,4.1510,4.1490,4.1500,83
2013-04-12,03:40:00,4.1500,4.1520,4.1500,4.1520,62
2013-04-12,03:45:00,4.1510,4.1530,4.1510,4.1520,63
2013-04-12,03:50:00,4.1520,4.1530,4.1520,4.1520,62
2013-04-12,03:55:00,4.1530,4.1590,4.1520,4.1580,446
2013-04-12,04:00:00,4.1580,4.1580,4.1560,4.1560,73
2013-04-12,04:05:00,4.1570,4.1640,4.1570,4.1620,208
2013-04-12,04:10:00,4.1600,4.1670,4.1600,4.1670,179
2013-04-12,04:15:00,4.1670,4.1740,4.1650,4.1730,317
2013-04-12,04:20:00,4.1730,4.1730,4.1650,4.1650,47
2013-04-12,04:25:00,4.1650,4.1690,4.1650,4.1680,64
2013-04-12,04:30:00,4.1690,4.1730,4.1390,4.1710,54
2013-04-12,04:35:00,4.1720,4.1750,4.1720,4.1730,66
2013-04-12,04:40:00,4.1750,4.1820,4.1740,4.1770,204
2013-04-12,04:45:00,4.1760,4.1760,4.1720,4.1750,75
2013-04-12,04:50:00,4.1750,4.1760,4.1700,4.1700,12
2013-04-12,04:55:00,4.1700,4.1740,4.1700,4.1720,77
2013-04-12,05:00:00,4.1730,4.1730,4.1690,4.1700,18
2013-04-12,05:05:00,4.1700,4.1730,4.1700,4.1720,55
2013-04-12,05:10:00,4.1700,4.1710,4.1670,4.1680,102
2013-04-12,06:00:00,4.1750,4.1780,4.1710,4.1750,56
2013-04-12,06:05:00,4.1730,4.1730,4.1680,4.1730,16
2013-04-12,06:10:00,4.1740,4.1740,4.1720,4.1720,3
2013-04-12,06:15:00,4.1730,4.1730,4.1730,4.1730,1
2013-04-12,06:20:00,4.1730,4.1750,4.1730,4.1750,7
2013-04-12,06:25:00,4.1750,4.1750,4.1750,4.1750,17
2013-04-12,06:30:00,4.1750,4.1790,4.1750,4.1770,25
2013-04-12,06:35:00,4.1780,4.1800,4.1760,4.1760,15
2013-04-12,06:40:00,4.1760,4.1770,4.1750,4.1750,7
2013-04-12,06:50:00,4.1750,4.1770,4.1750,4.1760,8
2013-04-12,06:55:00,4.1770,4.1770,4.1760,4.1760,2
2013-04-12,07:00:00,4.1750,4.1770,4.1750,4.1770,10
2013-04-12,07:05:00,4.1790,4.1790,4.1750,4.1750,5
2013-04-12,07:10:00,4.1760,4.1760,4.1760,4.1760,3
2013-04-12,07:15:00,4.1770,4.1780,4.1750,4.1760,11
2013-04-12,07:20:00,4.1780,4.1790,4.1760,4.1770,8
2013-04-12,07:25:00,4.1760,4.1790,4.1760,4.1780,21
2013-04-12,07:30:00,4.1770,4.1800,4.1760,4.1790,26
2013-04-12,07:35:00,4.1750,4.1760,4.1750,4.1760,5
2013-04-12,07:40:00,4.1750,4.1750,4.1750,4.1750,1
2013-04-12,07:50:00,4.1750,4.1760,4.1750,4.1760,3
2013-04-12,07:55:00,4.1750,4.1760,4.1750,4.1750,7
2013-04-12,08:00:00,4.1750,4.1760,4.1720,4.1760,16
2013-04-12,08:05:00,4.1760,4.1760,4.1760,4.1760,2
2013-04-12,08:10:00,4.1750,4.1750,4.1750,4.1750,1
2013-04-12,08:15:00,4.1750,4.1760,4.1750,4.1760,8
2013-04-12,08:20:00,4.1750,4.1780,4.1750,4.1780,25
2013-04-12,08:25:00,4.1780,4.1810,4.1770,4.1770,51
2013-04-12,08:30:00,4.1770,4.1770,4.1750,4.1750,3
2013-04-12,08:35:00,4.1770,4.1780,4.1710,4.1710,17
2013-04-12,08:40:00,4.1720,4.1720,4.1710,4.1710,3
2013-04-12,08:45:00,4.1720,4.1720,4.1710,4.1710,17
2013-04-12,08:50:00,4.1710,4.1710,4.1710,4.1710,6
2013-04-12,08:55:00,4.1710,4.1710,4.1710,4.1710,1
2013-04-12,09:00:00,4.1720,4.1730,4.1710,4.1730,11
2013-04-12,09:05:00,4.1730,4.1730,4.1730,4.1730,1
2013-04-12,09:10:00,4.1710,4.1710,4.1710,4.1710,4
2013-04-12,09:20:00,4.1740,4.1740,4.1700,4.1710,14
2013-04-12,09:25:00,4.1710,4.1710,4.1700,4.1700,3
2013-04-12,09:30:00,4.1700,4.1700,4.1700,4.1700,11
2013-04-12,09:35:00,4.1710,4.1710,4.1710,4.1710,8
2013-04-12,09:40:00,4.1710,4.1720,4.1710,4.1720,6
2013-04-12,09:45:00,4.1720,4.1720,4.1720,4.1720,4
2013-04-12,09:50:00,4.1720,4.1720,4.1700,4.1700,15
2013-04-12,09:55:00,4.1700,4.1710,4.1700,4.1710,5
2013-04-12,10:00:00,4.1710,4.1720,4.1710,4.1720,9
2013-04-12,10:05:00,4.1720,4.1720,4.1720,4.1720,1
2013-04-12,10:10:00,4.1730,4.1740,4.1710,4.1740,14
2013-04-12,10:15:00,4.1740,4.1740,4.1730,4.1730,7
2013-04-12,10:20:00,4.1730,4.1740,4.1710,4.1740,12
2013-04-12,10:25:00,4.1740,4.1750,4.1740,4.1750,3
2013-04-12,10:30:00,4.1750,4.1760,4.1750,4.1760,14
2013-04-12,10:35:00,4.1760,4.1760,4.1740,4.1740,8
2013-04-12,10:40:00,4.1740,4.1750,4.1720,4.1750,6
2013-04-12,10:45:00,4.1750,4.1760,4.1740,4.1740,14
2013-04-12,10:50:00,4.1750,4.1750,4.1740,4.1740,4
2013-04-12,10:55:00,4.1730,4.1760,4.1730,4.1750,17
2013-04-12,11:00:00,4.1750,4.1760,4.1740,4.1740,7
2013-04-12,11:05:00,4.1730,4.1730,4.1720,4.1720,6
2013-04-12,11:10:00,4.1720,4.1720,4.1710,4.1710,7
2013-04-12,11:15:00,4.1710,4.1720,4.1710,4.1720,23
2013-04-12,11:20:00,4.1720,4.1730,4.1720,4.1730,5
2013-04-12,11:25:00,4.1740,4.1740,4.1730,4.1730,5
2013-04-12,11:30:00,4.1730,4.1730,4.1710,4.1710,14
2013-04-12,11:35:00,4.1710,4.1710,4.1670,4.1670,30
2013-04-12,11:40:00,4.1670,4.1670,4.1640,4.1650,21
2013-04-12,11:45:00,4.1650,4.1650,4.1630,4.1630,37
2013-04-12,11:50:00,4.1640,4.1640,4.1640,4.1640,3
2013-04-12,11:55:00,4.1630,4.1630,4.1620,4.1630,18
2013-04-12,12:00:00,4.1620,4.1620,4.1600,4.1600,45
2013-04-12,12:05:00,4.1600,4.1620,4.1590,4.1600,13
2013-04-12,12:10:00,4.1630,4.1630,4.1590,4.1590,21
2013-04-12,12:15:00,4.1590,4.1590,4.1590,4.1590,1
2013-04-12,12:20:00,4.1590,4.1590,4.1590,4.1590,1
2013-04-12,12:25:00,4.1600,4.1600,4.1550,4.1590,39
2013-04-12,12:30:00,4.1570,4.1630,4.1520,4.1560,106
2013-04-12,12:35:00,4.1560,4.1560,4.1540,4.1560,40
2013-04-12,12:40:00,4.1560,4.1560,4.1520,4.1520,37
2013-04-12,12:45:00,4.1520,4.1530,4.1510,4.1530,34
2013-04-12,12:50:00,4.1520,4.1520,4.1520,4.1520,1
2013-04-12,12:55:00,4.1520,4.1530,4.1510,4.1510,17
2013-04-12,13:00:00,4.1510,4.1520,4.1510,4.1520,37
2013-04-12,13:05:00,4.1520,4.1520,4.1510,4.1510,4
2013-04-12,13:10:00,4.1520,4.1520,4.1510,4.1520,15
2013-04-12,13:15:00,4.1520,4.1520,4.1510,4.1510,57
2013-04-12,13:20:00,4.1510,4.1510,4.1510,4.1510,54
2013-04-12,13:25:00,4.1510,4.1550,4.1510,4.1550,14
2013-04-12,13:30:00,4.1540,4.1580,4.1540,4.1580,16
2013-04-12,13:40:00,4.1560,4.1570,4.1530,4.1530,15
2013-04-12,13:45:00,4.1530,4.1540,4.1530,4.1530,5
2013-04-12,13:50:00,4.1540,4.1550,4.1520,4.1550,7
2013-04-12,13:55:00,4.1550,4.1580,4.1550,4.1580,40
2013-04-12,14:00:00,4.1560,4.1590,4.1560,4.1590,7
2013-04-12,14:05:00,4.1550,4.1550,4.1550,4.1550,3
2013-04-12,14:10:00,4.1560,4.1560,4.1550,4.1550,10
2013-04-12,14:15:00,4.1560,4.1580,4.1560,4.1570,16
2013-04-12,14:20:00,4.1570,4.1590,4.1570,4.1570,13
2013-04-12,14:25:00,4.1580,4.1590,4.1560,4.1560,5
2013-04-12,14:30:00,4.1580,4.1590,4.1560,4.1560,8
2013-04-12,14:35:00,4.1570,4.1570,4.1550,4.1550,4
2013-04-12,14:40:00,4.1560,4.1570,4.1540,4.1540,6
2013-04-12,14:45:00,4.1530,4.1540,4.1530,4.1530,5
2013-04-12,14:50:00,4.1550,4.1570,4.1530,4.1550,15
2013-04-12,14:55:00,4.1550,4.1560,4.1550,4.1560,2
2013-04-12,15:00:00,4.1550,4.1550,4.1540,4.1550,11
2013-04-12,15:05:00,4.1540,4.1540,4.1540,4.1540,1
2013-04-12,15:10:00,4.1550,4.1550,4.1540,4.1540,4
2013-04-12,15:15:00,4.1540,4.1550,4.1540,4.1540,5
2013-04-12,15:20:00,4.1540,4.1550,4.1530,4.1530,20
2013-04-12,15:25:00,4.1520,4.1530,4.1520,4.1530,8
2013-04-12,15:30:00,4.1530,4.1540,4.1530,4.1530,25
2013-04-12,15:35:00,4.1530,4.1540,4.1530,4.1540,8
2013-04-12,15:40:00,4.1550,4.1550,4.1550,4.1550,6
2013-04-12,15:45:00,4.1550,4.1550,4.1550,4.1550,3
2013-04-12,15:50:00,4.1560,4.1560,4.1550,4.1550,14
2013-04-12,15:55:00,4.1550,4.1550,4.1550,4.1550,6
2013-04-12,16:00:00,4.1540,4.1570,4.1540,4.1570,19
2013-04-12,16:05:00,4.1560,4.1560,4.1520,4.1530,10
2013-04-12,16:10:00,4.1530,4.1540,4.1530,4.1540,16
2013-04-12,16:15:00,4.1530,4.1530,4.1510,4.1530,8
2013-04-12,16:20:00,4.1530,4.1540,4.1530,4.1540,7
2013-04-12,16:25:00,4.1540,4.1560,4.1520,4.1520,27
2013-04-12,16:30:00,4.1550,4.1550,4.1540,4.1550,16
2013-04-12,16:35:00,4.1550,4.1550,4.1540,4.1540,25
2013-04-12,16:40:00,4.1540,4.1550,4.1540,4.1550,32
2013-04-12,16:45:00,4.1550,4.1570,4.1550,4.1570,19
2013-04-12,16:50:00,4.1560,4.1580,4.1560,4.1560,18
2013-04-12,16:55:00,4.1550,4.1570,4.1550,4.1560,16
2013-04-12,17:00:00,4.1580,4.1580,4.1560,4.1570,40
2013-04-12,17:05:00,4.1570,4.1660,4.1560,4.1650,65
2013-04-12,17:10:00,4.1640,4.1660,4.1610,4.1630,60
2013-04-12,17:15:00,4.1640,4.1670,4.1630,4.1670,64
2013-04-12,17:20:00,4.1670,4.1720,4.1670,4.1690,70
2013-04-12,17:25:00,4.1680,4.1680,4.1650,4.1680,19
2013-04-12,17:30:00,4.1660,4.1660,4.1600,4.1600,32
2013-04-12,17:35:00,4.1610,4.1650,4.1600,4.1640,32
2013-04-12,17:40:00,4.1640,4.1660,4.1560,4.1570,76
2013-04-12,17:45:00,4.1580,4.1740,4.1510,4.1650,375
2013-04-12,17:50:00,4.1680,4.1680,4.1610,4.1610,96
2013-04-12,17:55:00,4.1620,4.1620,4.1520,4.1520,115
2013-04-12,18:00:00,4.1510,4.1600,4.1510,4.1590,23
2013-04-12,18:05:00,4.1560,4.1590,4.1560,4.1580,14
2013-04-12,18:10:00,4.1570,4.1570,4.1540,4.1560,14
2013-04-12,18:15:00,4.1560,4.1600,4.1550,4.1590,16
2013-04-12,18:20:00,4.1590,4.1650,4.1570,4.1650,25
2013-04-12,18:25:00,4.1650,4.1680,4.1640,4.1650,41
2013-04-12,18:30:00,4.1670,4.1680,4.1640,4.1650,39
2013-04-12,18:35:00,4.1640,4.1650,4.1600,4.1630,32
2013-04-12,18:40:00,4.1640,4.1670,4.1630,4.1670,24
2013-04-12,18:45:00,4.1660,4.1690,4.1610,4.1620,41
2013-04-12,18:50:00,4.1620,4.1640,4.1620,4.1630,25
2013-04-12,18:55:00,4.1620,4.1650,4.1620,4.1650,20
2013-04-12,19:00:00,4.1640,4.1640,4.1610,4.1620,31
2013-04-12,19:05:00,4.1630,4.1660,4.1620,4.1660,48
2013-04-12,19:10:00,4.1660,4.1760,4.1640,4.1740,336
2013-04-12,19:15:00,4.1750,4.1800,4.1750,4.1780,321
2013-04-12,19:20:00,4.1770,4.1780,4.1740,4.1740,29
2013-04-12,19:25:00,4.1740,4.1740,4.1700,4.1720,68
2013-04-12,19:30:00,4.1720,4.1790,4.1720,4.1750,151
2013-04-12,19:35:00,4.1740,4.1790,4.1740,4.1750,41
2013-04-12,19:40:00,4.1750,4.1780,4.1750,4.1750,115
2013-04-12,19:45:00,4.1760,4.1800,4.1750,4.1790,85
2013-04-12,19:50:00,4.1790,4.1870,4.1780,4.1830,469
2013-04-12,19:55:00,4.1830,4.1830,4.1770,4.1770,234
2013-04-12,20:00:00,4.1790,4.1830,4.1770,4.1800,297
2013-04-12,20:05:00,4.1800,4.1850,4.1740,4.1840,326
2013-04-12,20:10:00,4.1850,4.2070,4.1840,4.2000,2020
2013-04-12,20:15:00,4.2010,4.2230,4.1980,4.2220,1621
2013-04-12,20:20:00,4.2210,4.2260,4.2130,4.2210,1250
2013-04-12,20:25:00,4.2210,4.2220,4.2170,4.2180,432
2013-04-12,20:30:00,4.2190,4.2200,4.2110,4.2140,724
2013-04-12,20:35:00,4.2130,4.2230,4.2100,4.2230,563
2013-04-12,20:40:00,4.2230,4.2400,4.2230,4.2290,2399
2013-04-12,20:45:00,4.2300,4.2310,4.2110,4.2230,1276
2013-04-12,20:50:00,4.2220,4.2320,4.2180,4.2240,1174
2013-04-12,20:55:00,4.2240,4.2240,4.2030,4.2080,2855
2013-04-12,21:00:00,4.2080,4.2200,4.1950,4.2040,3826
2013-04-12,21:05:00,4.2050,4.2140,4.2010,4.2030,1593
2013-04-12,21:10:00,4.2030,4.2120,4.2030,4.2070,448
2013-04-12,21:15:00,4.2070,4.2110,4.2040,4.2090,431
2013-04-12,21:20:00,4.2080,4.2080,4.1890,4.2010,1969
2013-04-12,21:25:00,4.2010,4.2040,4.1890,4.2030,1242
2013-04-12,21:30:00,4.2030,4.2050,4.1860,4.1880,2095
2013-04-12,21:35:00,4.1880,4.1970,4.1820,4.1930,2090
2013-04-12,21:40:00,4.1930,4.1930,4.1830,4.1890,1278
2013-04-12,21:45:00,4.1890,4.1960,4.1870,4.1940,755
2013-04-12,21:50:00,4.1950,4.2190,4.1940,4.2150,1391
2013-04-12,21:55:00,4.2150,4.2180,4.2060,4.2090,999
2013-04-12,22:00:00,4.2090,4.2120,4.2020,4.2100,905
2013-04-12,22:05:00,4.2100,4.2140,4.2040,4.2050,680
2013-04-12,22:10:00,4.2050,4.2060,4.1960,4.2010,1134
2013-04-12,22:15:00,4.2010,4.2030,4.1980,4.2000,344
2013-04-12,22:20:00,4.2010,4.2130,4.1990,4.2040,1247
2013-04-12,22:25:00,4.2040,4.2090,4.2040,4.2080,628
2013-04-12,22:30:00,4.2080,4.2150,4.2060,4.2130,814
2013-04-12,22:35:00,4.2130,4.2160,4.2060,4.2120,628
2013-04-12,22:40:00,4.2120,4.2120,4.2000,4.2030,1040
2013-04-12,22:45:00,4.2020,4.2070,4.2000,4.2060,781
2013-04-12,22:50:00,4.2050,4.2140,4.2050,4.2110,809
2013-04-12,22:55:00,4.2120,4.2160,4.2100,4.2160,414
2013-04-12,23:00:00,4.2160,4.2220,4.2120,4.2210,1467
2013-04-12,23:05:00,4.2210,4.2230,4.2210,4.2210,803
2013-04-12,23:10:00,4.2210,4.2220,4.2050,4.2070,1256
2013-04-12,23:15:00,4.2070,4.2100,4.1910,4.2000,1723
2013-04-12,23:20:00,4.2000,4.2050,4.1990,4.2040,874
2013-04-12,23:25:00,4.2050,4.2180,4.2040,4.2150,1021
2013-04-12,23:30:00,4.2150,4.2240,4.2150,4.2200,839
2013-04-12,23:35:00,4.2210,4.2300,4.2210,4.2260,1620
2013-04-12,23:40:00,4.2260,4.2350,4.2220,4.2330,1645
2013-04-12,23:45:00,4.2330,4.2390,4.2250,4.2280,1547
2013-04-12,23:50:00,4.2270,4.2370,4.2250,4.2310,820
2013-04-12,23:55:00,4.2300,4.2330,4.2250,4.2280,990
2013-04-13,00:00:00,4.2270,4.2290,4.2180,4.2250,808
2013-04-13,00:05:00,4.2240,4.2290,4.2230,4.2230,380
2013-04-13,00:10:00,4.2230,4.2260,4.2190,4.2250,450
2013-04-13,00:15:00,4.2250,4.2330,4.2240,4.2260,439
2013-04-13,00:20:00,4.2270,4.2290,4.2240,4.2260,332
2013-04-13,00:25:00,4.2260,4.2310,4.2180,4.2280,912
2013-04-13,00:30:00,4.2290,4.2330,4.2280,4.2310,282
2013-04-13,00:35:00,4.2310,4.2360,4.2280,4.2310,464
2013-04-13,00:40:00,4.2300,4.2320,4.2230,4.2230,206
2013-04-13,00:45:00,4.2250,4.2260,4.2200,4.2230,239
2013-04-13,00:50:00,4.2230,4.2370,4.2200,4.2320,588
2013-04-13,00:55:00,4.2320,4.2330,4.2280,4.2310,215
2013-04-13,01:00:00,4.2310,4.2400,4.2290,4.2370,795
2013-04-13,01:05:00,4.2370,4.2440,4.2340,4.2420,786
2013-04-13,01:10:00,4.2420,4.2460,4.2390,4.2400,842
2013-04-13,01:15:00,4.2400,4.2400,4.2330,4.2370,1037
2013-04-13,01:20:00,4.2380,4.2420,4.2360,4.2400,318
2013-04-13,01:25:00,4.2390,4.2490,4.2390,4.2430,1065
2013-04-13,01:30:00,4.2420,4.2440,4.2360,4.2390,799
2013-04-13,01:35:00,4.2380,4.2410,4.2330,4.2360,480
2013-04-13,01:40:00,4.2360,4.2380,4.2230,4.2270,1499
2013-04-13,01:45:00,4.2270,4.2340,4.2270,4.2320,431
2013-04-13,01:50:00,4.2320,4.2390,4.2300,4.2310,691
2013-04-13,01:55:00,4.2310,4.2310,4.2210,4.2230,1063
2013-04-13,02:00:00,4.2220,4.2260,4.2180,4.2190,833
2013-04-13,02:05:00,4.2190,4.2200,4.2100,4.2170,1171
2013-04-13,02:10:00,4.2170,4.2200,4.2030,4.2070,1166
2013-04-13,02:15:00,4.2070,4.2230,4.2040,4.2190,1301
2013-04-13,02:20:00,4.2190,4.2290,4.2190,4.2220,891
2013-04-13,02:25:00,4.2230,4.2270,4.2200,4.2260,3294
2013-04-13,02:30:00,4.2250,4.2340,4.2180,4.2330,1298
2013-04-13,02:35:00,4.2330,4.2390,4.2270,4.2340,568
2013-04-13,02:40:00,4.2320,4.2320,4.2250,4.2270,537
2013-04-13,02:45:00,4.2270,4.2330,4.2260,4.2300,292
2013-04-13,02:50:00,4.2290,4.2340,4.2280,4.2300,156
2013-04-13,02:55:00,4.2310,4.2380,4.2290,4.2330,296
2013-04-13,03:00:00,4.2340,4.2370,4.2330,4.2360,157
2013-04-13,03:05:00,4.2360,4.2400,4.2350,4.2390,179
2013-04-13,03:10:00,4.2390,4.2460,4.2390,4.2450,367
2013-04-13,03:15:00,4.2450,4.2450,4.2420,4.2440,225
2013-04-13,03:20:00,4.2440,4.2490,4.2430,4.2490,364
2013-04-13,03:25:00,4.2490,4.2510,4.2490,4.2510,268
2013-04-13,03:30:00,4.2510,4.2510,4.2490,4.2490,111
2013-04-13,03:35:00,4.2480,4.2480,4.2450,4.2470,154
2013-04-13,03:40:00,4.2460,4.2460,4.2420,4.2430,66
2013-04-13,03:45:00,4.2420,4.2450,4.2410,4.2420,196
2013-04-13,03:50:00,4.2430,4.2440,4.2400,4.2430,73
2013-04-13,03:55:00,4.2440,4.2450,4.2420,4.2430,229
2013-04-13,04:00:00,4.2430,4.2460,4.2420,4.2450,48
2013-04-13,04:05:00,4.2460,4.2460,4.2440,4.2460,33
2013-04-13,04:10:00,4.2470,4.2500,4.2460,4.2480,112
2013-04-13,04:15:00,4.2490,4.2510,4.2490,4.2500,114
2013-04-13,04:20:00,4.2500,4.2520,4.2490,4.2510,95
2013-04-13,04:25:00,4.2510,4.2550,4.2490,4.2520,137
2013-04-13,04:30:00,4.2540,4.2560,4.2520,4.2520,174
2013-04-13,04:35:00,4.2530,4.2550,4.2530,4.2550,8
2013-04-13,04:40:00,4.2540,4.2640,4.2520,4.2630,148
2013-04-13,04:45:00,4.2620,4.2640,4.2600,4.2600,60
2013-04-13,04:50:00,4.2600,4.2600,4.2560,4.2600,42
2013-04-13,04:55:00,4.2600,4.2630,4.2580,4.2590,63
2013-04-13,05:00:00,4.2580,4.2610,4.2560,4.2560,43
2013-04-13,05:05:00,4.2550,4.2630,4.2550,4.2580,60
2013-04-13,05:10:00,4.2580,4.2620,4.2560,4.2600,75
2013-04-15,06:00:00,4.2270,4.2360,4.2270,4.2310,445
2013-04-15,06:05:00,4.2320,4.2370,4.2300,4.2370,98
2013-04-15,06:10:00,4.2370,4.2370,4.2330,4.2360,27
2013-04-15,06:15:00,4.2350,4.2370,4.2330,4.2330,28
2013-04-15,06:20:00,4.2360,4.2390,4.2340,4.2360,32
2013-04-15,06:25:00,4.2380,4.2390,4.2370,4.2390,6
2013-04-15,06:30:00,4.2360,4.2440,4.2360,4.2430,26
2013-04-15,06:35:00,4.2440,4.2470,4.2440,4.2460,33
2013-04-15,06:40:00,4.2430,4.2490,4.2430,4.2490,33
2013-04-15,06:45:00,4.2490,4.2530,4.2450,4.2480,48
2013-04-15,06:50:00,4.2480,4.2490,4.2470,4.2480,8
2013-04-15,06:55:00,4.2460,4.2490,4.2420,4.2460,24
2013-04-15,07:00:00,4.2490,4.2510,4.2480,4.2500,21
2013-04-15,07:05:00,4.2480,4.2490,4.2480,4.2480,8
2013-04-15,07:10:00,4.2470,4.2480,4.2450,4.2480,30
2013-04-15,07:15:00,4.2460,4.2480,4.2460,4.2470,14
2013-04-15,07:20:00,4.2460,4.2500,4.2460,4.2500,24
2013-04-15,07:25:00,4.2500,4.2510,4.2500,4.2500,7
2013-04-15,07:30:00,4.2490,4.2490,4.2450,4.2460,15
2013-04-15,07:35:00,4.2460,4.2470,4.2460,4.2470,2
2013-04-15,07:45:00,4.2460,4.2490,4.2460,4.2490,26
2013-04-15,07:50:00,4.2480,4.2480,4.2460,4.2460,5
2013-04-15,07:55:00,4.2460,4.2460,4.2450,4.2460,22
2013-04-15,08:00:00,4.2460,4.2480,4.2450,4.2450,13
2013-04-15,08:05:00,4.2450,4.2450,4.2450,4.2450,2
2013-04-15,08:10:00,4.2450,4.2450,4.2450,4.2450,2
2013-04-15,08:15:00,4.2450,4.2450,4.2420,4.2440,32
2013-04-15,08:20:00,4.2420,4.2440,4.2420,4.2430,35
2013-04-15,08:25:00,4.2440,4.2440,4.2400,4.2410,205
2013-04-15,08:30:00,4.2430,4.2470,4.2430,4.2440,26
2013-04-15,08:35:00,4.2450,4.2450,4.2440,4.2440,8
2013-04-15,08:40:00,4.2460,4.2460,4.2430,4.2440,10
2013-04-15,08:45:00,4.2440,4.2540,4.2440,4.2510,47
2013-04-15,08:50:00,4.2500,4.2520,4.2490,4.2490,34
2013-04-15,08:55:00,4.2490,4.2490,4.2490,4.2490,6
2013-04-15,09:00:00,4.2490,4.2510,4.2490,4.2510,12
2013-04-15,09:05:00,4.2510,4.2510,4.2510,4.2510,1
2013-04-15,09:10:00,4.2510,4.2530,4.2510,4.2510,10
2013-04-15,09:15:00,4.2510,4.2510,4.2510,4.2510,2
2013-04-15,09:25:00,4.2490,4.2490,4.2490,4.2490,2
2013-04-15,09:30:00,4.2490,4.2500,4.2490,4.2500,6
2013-04-15,09:35:00,4.2540,4.2540,4.2540,4.2540,2
2013-04-15,09:40:00,4.2500,4.2500,4.2490,4.2500,4
2013-04-15,09:45:00,4.2490,4.2530,4.2490,4.2490,12
2013-04-15,09:50:00,4.2490,4.2500,4.2480,4.2500,6
2013-04-15,09:55:00,4.2500,4.2850,4.2500,4.2700,572
2013-04-15,10:00:00,4.2510,4.2880,4.2510,4.2760,242
2013-04-15,10:05:00,4.2710,4.2900,4.2670,4.2900,185
2013-04-15,10:10:00,4.2850,4.2860,4.2720,4.2810,83
2013-04-15,10:15:00,4.2780,4.2850,4.2700,4.2790,163
2013-04-15,10:20:00,4.2750,4.2810,4.2740,4.2770,36
2013-04-15,10:25:00,4.2760,4.2810,4.2740,4.2770,79
2013-04-15,10:30:00,4.2760,4.2830,4.2700,4.2780,68
2013-04-15,10:35:00,4.2730,4.2820,4.2730,4.2810,48
2013-04-15,10:40:00,4.2780,4.2780,4.2710,4.2780,6
2013-04-15,10:45:00,4.2800,4.2810,4.2770,4.2780,9
2013-04-15,10:50:00,4.2740,4.2810,4.2740,4.2760,23
2013-04-15,10:55:00,4.2750,4.2750,4.2720,4.2720,3
2013-04-15,11:00:00,4.2710,4.2740,4.2700,4.2740,5
2013-04-15,11:05:00,4.2700,4.2710,4.2650,4.2670,25
2013-04-15,11:10:00,4.2650,4.2650,4.2610,4.2650,21
2013-04-15,11:15:00,4.2620,4.2630,4.2620,4.2620,3
2013-04-15,11:20:00,4.2620,4.2630,4.2610,4.2630,5
2013-04-15,11:25:00,4.2620,4.2620,4.2570,4.2590,82
2013-04-15,11:30:00,4.2580,4.2590,4.2520,4.2540,118
2013-04-15,11:35:00,4.2550,4.2550,4.2520,4.2520,29
2013-04-15,11:40:00,4.2510,4.2520,4.2480,4.2490,40
2013-04-15,11:45:00,4.2480,4.2510,4.2470,4.2480,49
2013-04-15,11:50:00,4.2480,4.2480,4.2470,4.2480,18
2013-04-15,11:55:00,4.2490,4.2500,4.2470,4.2500,10
2013-04-15,12:00:00,4.2480,4.2500,4.2470,4.2490,8
2013-04-15,12:05:00,4.2470,4.2470,4.2470,4.2470,26
2013-04-15,12:10:00,4.2470,4.2470,4.2430,4.2430,58
2013-04-15,12:15:00,4.2440,4.2450,4.2440,4.2450,9
2013-04-15,12:20:00,4.2450,4.2530,4.2440,4.2530,42
2013-04-15,12:25:00,4.2530,4.2530,4.2510,4.2530,8
2013-04-15,12:30:00,4.2520,4.2520,4.2440,4.2460,130
2013-04-15,12:35:00,4.2450,4.2470,4.2440,4.2440,63
2013-04-15,12:40:00,4.2440,4.2460,4.2410,4.2440,86
2013-04-15,12:45:00,4.2430,4.2480,4.2430,4.2450,37
2013-04-15,12:50:00,4.2470,4.2490,4.2450,4.2450,6
2013-04-15,12:55:00,4.2460,4.2520,4.2460,4.2500,12
2013-04-15,13:00:00,4.2530,4.2530,4.2520,4.2520,23
2013-04-15,13:05:00,4.2520,4.2530,4.2490,4.2520,14
2013-04-15,13:10:00,4.2520,4.2530,4.2510,4.2530,6
2013-04-15,13:15:00,4.2530,4.2650,4.2530,4.2650,73
2013-04-15,13:20:00,4.2650,4.2680,4.2630,4.2660,76
2013-04-15,13:25:00,4.2660,4.2800,4.2660,4.2780,120
2013-04-15,13:30:00,4.2800,4.2800,4.2740,4.2760,69
2013-04-15,13:35:00,4.2750,4.2760,4.2630,4.2650,46
2013-04-15,13:40:00,4.2690,4.2700,4.2650,4.2650,11
2013-04-15,13:45:00,4.2660,4.2670,4.2650,4.2660,4
2013-04-15,13:50:00,4.2650,4.2690,4.2620,4.2680,10
2013-04-15,13:55:00,4.2680,4.2720,4.2680,4.2720,6
2013-04-15,14:00:00,4.2710,4.2710,4.2690,4.2690,14
2013-04-15,14:05:00,4.2680,4.2700,4.2670,4.2700,16
2013-04-15,14:10:00,4.2690,4.2710,4.2680,4.2690,12
2013-04-15,14:15:00,4.2700,4.2720,4.2680,4.2720,31
2013-04-15,14:20:00,4.2720,4.2730,4.2710,4.2730,24
2013-04-15,14:25:00,4.2730,4.2780,4.2730,4.2750,39
2013-04-15,14:30:00,4.2740,4.2750,4.2690,4.2690,22
2013-04-15,14:35:00,4.2700,4.2750,4.2700,4.2750,25
2013-04-15,14:40:00,4.2730,4.2740,4.2710,4.2740,16
2013-04-15,14:45:00,4.2730,4.2750,4.2730,4.2750,2
2013-04-15,14:50:00,4.2730,4.2740,4.2730,4.2740,19
2013-04-15,14:55:00,4.2740,4.2750,4.2730,4.2750,35
2013-04-15,15:00:00,4.2730,4.2730,4.2700,4.2700,20
2013-04-15,15:05:00,4.2710,4.2720,4.2680,4.2700,28
2013-04-15,15:10:00,4.2690,4.2700,4.2600,4.2610,72
2013-04-15,15:15:00,4.2610,4.2630,4.2550,4.2550,150
2013-04-15,15:20:00,4.2540,4.2590,4.2470,4.2560,203
2013-04-15,15:25:00,4.2570,4.2580,4.2520,4.2550,65
2013-04-15,15:30:00,4.2550,4.2550,4.2540,4.2540,5
2013-04-15,15:35:00,4.2560,4.2610,4.2560,4.2610,39
2013-04-15,15:40:00,4.2600,4.2720,4.2600,4.2720,42
2013-04-15,15:45:00,4.2750,4.2750,4.2680,4.2680,55
2013-04-15,15:50:00,4.2670,4.2670,4.2630,4.2630,21
2013-04-15,15:55:00,4.2610,4.2610,4.2580,4.2580,11
2013-04-15,16:00:00,4.2580,4.2600,4.2570,4.2590,46
2013-04-15,16:05:00,4.2580,4.2580,4.2500,4.2520,53
2013-04-15,16:10:00,4.2520,4.2630,4.2500,4.2540,88
2013-04-15,16:15:00,4.2540,4.2560,4.2540,4.2550,4
2013-04-15,16:20:00,4.2560,4.2600,4.2550,4.2550,72
2013-04-15,16:25:00,4.2560,4.2560,4.2560,4.2560,13
2013-04-15,16:30:00,4.2580,4.2580,4.2480,4.2480,74
2013-04-15,16:35:00,4.2480,4.2540,4.2470,4.2530,63
2013-04-15,16:40:00,4.2540,4.2580,4.2510,4.2530,114
2013-04-15,16:45:00,4.2550,4.2590,4.2530,4.2550,137
2013-04-15,16:50:00,4.2550,4.2630,4.2550,4.2600,86
2013-04-15,16:55:00,4.2620,4.2650,4.2590,4.2650,83
2013-04-15,17:00:00,4.2640,4.2680,4.2630,4.2650,107
2013-04-15,17:05:00,4.2650,4.2680,4.2570,4.2680,105
2013-04-15,17:10:00,4.2680,4.2690,4.2590,4.2610,182
2013-04-15,17:15:00,4.2630,4.2720,4.2600,4.2640,120
2013-04-15,17:20:00,4.2680,4.2690,4.2620,4.2680,92
2013-04-15,17:25:00,4.2670,4.2700,4.2640,4.2680,79
2013-04-15,17:30:00,4.2690,4.2700,4.2660,4.2680,82
2013-04-15,17:35:00,4.2690,4.2750,4.2670,4.2700,86
2013-04-15,17:40:00,4.2690,4.2720,4.2690,4.2710,68
2013-04-15,17:45:00,4.2710,4.2710,4.2660,4.2690,148
2013-04-15,17:50:00,4.2690,4.2700,4.2630,4.2650,67
2013-04-15,17:55:00,4.2650,4.2680,4.2650,4.2650,28
2013-04-15,18:00:00,4.2640,4.2660,4.2620,4.2660,19
2013-04-15,18:05:00,4.2660,4.2690,4.2640,4.2690,40
2013-04-15,18:10:00,4.2660,4.2670,4.2660,4.2660,34
2013-04-15,18:15:00,4.2660,4.2670,4.2640,4.2670,54
2013-04-15,18:20:00,4.2670,4.2670,4.2630,4.2630,27
2013-04-15,18:25:00,4.2640,4.2650,4.2510,4.2550,88
2013-04-15,18:30:00,4.2540,4.2620,4.2510,4.2600,29
2013-04-15,18:35:00,4.2590,4.2670,4.2590,4.2650,66
2013-04-15,18:40:00,4.2650,4.2650,4.2570,4.2570,77
2013-04-15,18:45:00,4.2570,4.2570,4.2510,4.2530,66
2013-04-15,18:50:00,4.2530,4.2550,4.2510,4.2550,47
2013-04-15,18:55:00,4.2550,4.2580,4.2530,4.2540,37
2013-04-15,19:00:00,4.2530,4.2540,4.2510,4.2540,142
2013-04-15,19:05:00,4.2520,4.2540,4.2420,4.2490,404
2013-04-15,19:10:00,4.2470,4.2540,4.2440,4.2510,90
2013-04-15,19:15:00,4.2500,4.2550,4.2500,4.2520,44
2013-04-15,19:20:00,4.2500,4.2530,4.2470,4.2480,87
2013-04-15,19:25:00,4.2450,4.2510,4.2410,4.2420,193
2013-04-15,19:30:00,4.2410,4.2450,4.2380,4.2450,188
2013-04-15,19:35:00,4.2440,4.2450,4.2420,4.2440,77
2013-04-15,19:40:00,4.2440,4.2470,4.2440,4.2470,80
2013-04-15,19:45:00,4.2480,4.2650,4.2460,4.2620,475
2013-04-15,19:50:00,4.2600,4.2650,4.2580,4.2580,172
2013-04-15,19:55:00,4.2580,4.2640,4.2510,4.2620,332
2013-04-15,20:00:00,4.2580,4.2590,4.2290,4.2310,636
2013-04-15,20:05:00,4.2300,4.2450,4.2290,4.2290,740
2013-04-15,20:10:00,4.2290,4.2310,4.2170,4.2230,832
2013-04-15,20:15:00,4.2220,4.2230,4.2020,4.2050,1982
2013-04-15,20:20:00,4.2050,4.2100,4.1930,4.2000,917
2013-04-15,20:25:00,4.2000,4.2080,4.1910,4.2000,1273
2013-04-15,20:30:00,4.2010,4.2040,4.1970,4.2020,641
2013-04-15,20:35:00,4.2030,4.2040,4.1870,4.1950,918
2013-04-15,20:40:00,4.1960,4.1970,4.1930,4.1960,395
2013-04-15,20:45:00,4.1960,4.2000,4.1940,4.2000,299
2013-04-15,20:50:00,4.2000,4.2000,4.1950,4.1980,476
2013-04-15,20:55:00,4.1990,4.2000,4.1950,4.1970,387
2013-04-15,21:00:00,4.1990,4.2250,4.1940,4.2170,3165
2013-04-15,21:05:00,4.2170,4.2230,4.2150,4.2160,821
2013-04-15,21:10:00,4.2170,4.2280,4.2140,4.2280,1921
2013-04-15,21:15:00,4.2270,4.2400,4.2200,4.2380,1266
2013-04-15,21:20:00,4.2380,4.2480,4.2370,4.2440,1016
2013-04-15,21:25:00,4.2430,4.2470,4.2400,4.2450,777
2013-04-15,21:30:00,4.2440,4.2490,4.2420,4.2470,576
2013-04-15,21:35:00,4.2470,4.2480,4.2340,4.2370,752
2013-04-15,21:40:00,4.2370,4.2390,4.2350,4.2380,501
2013-04-15,21:45:00,4.2370,4.2420,4.2370,4.2380,506
2013-04-15,21:50:00,4.2390,4.2460,4.2360,4.2430,1098
2013-04-15,21:55:00,4.2440,4.2450,4.2370,4.2380,563
2013-04-15,22:00:00,4.2380,4.2430,4.2380,4.2430,481
2013-04-15,22:05:00,4.2440,4.2450,4.2410,4.2430,794
2013-04-15,22:10:00,4.2430,4.2490,4.2400,4.2460,596
2013-04-15,22:15:00,4.2450,4.2470,4.2360,4.2450,677
2013-04-15,22:20:00,4.2460,4.2470,4.2360,4.2360,391
2013-04-15,22:25:00,4.2360,4.2370,4.1990,4.2050,2749
2013-04-15,22:30:00,4.2060,4.2070,4.1820,4.1920,3051
2013-04-15,22:35:00,4.1920,4.1950,4.1760,4.1830,1864
2013-04-15,22:40:00,4.1830,4.1900,4.1780,4.1780,796
2013-04-15,22:45:00,4.1770,4.1820,4.1720,4.1760,1139
2013-04-15,22:50:00,4.1760,4.1860,4.1650,4.1850,1496
2013-04-15,22:55:00,4.1850,4.1880,4.1760,4.1860,697
2013-04-15,23:00:00,4.1870,4.1960,4.1810,4.1810,929
2013-04-15,23:05:00,4.1820,4.1840,4.1730,4.1830,820
2013-04-15,23:10:00,4.1840,4.1870,4.1830,4.1860,522
2013-04-15,23:15:00,4.1860,4.2060,4.1850,4.2010,950
2013-04-15,23:20:00,4.2020,4.2040,4.2000,4.2020,601
2013-04-15,23:25:00,4.2010,4.2080,4.2010,4.2010,727
2013-04-15,23:30:00,4.2020,4.2020,4.1930,4.1950,619
2013-04-15,23:35:00,4.1950,4.2160,4.1940,4.2080,1059
2013-04-15,23:40:00,4.2080,4.2080,4.1960,4.1960,634
2013-04-15,23:45:00,4.1970,4.2040,4.1960,4.2040,265
2013-04-15,23:50:00,4.2040,4.2040,4.1980,4.2000,301
2013-04-15,23:55:00,4.1990,4.2070,4.1980,4.2060,338
2013-04-16,00:00:00,4.2060,4.2060,4.1900,4.1950,986
2013-04-16,00:05:00,4.1960,4.1980,4.1840,4.1860,901
2013-04-16,00:10:00,4.1870,4.1910,4.1810,4.1860,521
2013-04-16,00:15:00,4.1850,4.1900,4.1740,4.1760,918
2013-04-16,00:20:00,4.1760,4.1780,4.1680,4.1750,904
2013-04-16,00:25:00,4.1760,4.1800,4.1670,4.1790,431
2013-04-16,00:30:00,4.1790,4.1800,4.1690,4.1690,408
2013-04-16,00:35:00,4.1680,4.1710,4.1560,4.1680,1567
2013-04-16,00:40:00,4.1680,4.1730,4.1560,4.1590,1547
2013-04-16,00:45:00,4.1580,4.1620,4.1500,4.1580,1584
2013-04-16,00:50:00,4.1580,4.1690,4.1570,4.1670,610
2013-04-16,00:55:00,4.1680,4.1680,4.1550,4.1550,740
2013-04-16,01:00:00,4.1550,4.1660,4.1550,4.1650,519
2013-04-16,01:05:00,4.1650,4.1670,4.1580,4.1670,322
2013-04-16,01:10:00,4.1660,4.1740,4.1620,4.1740,537
2013-04-16,01:15:00,4.1740,4.1800,4.1700,4.1700,568
2013-04-16,01:20:00,4.1710,4.1710,4.1570,4.1600,821
2013-04-16,01:25:00,4.1590,4.1640,4.1550,4.1600,689
2013-04-16,01:30:00,4.1600,4.1600,4.1540,4.1580,472
2013-04-16,01:35:00,4.1590,4.1640,4.1550,4.1550,496
2013-04-16,01:40:00,4.1550,4.1560,4.1420,4.1520,1718
2013-04-16,01:45:00,4.1530,4.1630,4.1510,4.1560,824
2013-04-16,01:50:00,4.1560,4.1860,4.1550,4.1780,2214
2013-04-16,01:55:00,4.1780,4.1780,4.1710,4.1710,505
2013-04-16,02:00:00,4.1700,4.1740,4.1630,4.1640,544
2013-04-16,02:05:00,4.1640,4.1660,4.1560,4.1570,765
2013-04-16,02:10:00,4.1570,4.1580,4.1320,4.1360,3002
2013-04-16,02:15:00,4.1360,4.1480,4.1310,4.1310,2334
2013-04-16,02:20:00,4.1310,4.1340,4.1200,4.1290,2549
2013-04-16,02:25:00,4.1300,4.1430,4.1260,4.1370,2889
2013-04-16,02:30:00,4.1380,4.1500,4.1370,4.1460,1125
2013-04-16,02:35:00,4.1450,4.1520,4.1450,4.1470,420
2013-04-16,02:40:00,4.1470,4.1520,4.1470,4.1510,209
2013-04-16,02:45:00,4.1520,4.1540,4.1470,4.1510,360
2013-04-16,02:50:00,4.1510,4.1530,4.1470,4.1480,266
2013-04-16,02:55:00,4.1480,4.1520,4.1480,4.1510,106
2013-04-16,03:00:00,4.1510,4.1530,4.1500,4.1530,107
2013-04-16,03:05:00,4.1520,4.1530,4.1470,4.1470,146
2013-04-16,03:10:00,4.1470,4.1530,4.1460,4.1460,252
2013-04-16,03:15:00,4.1460,4.1520,4.1460,4.1500,70
2013-04-16,03:20:00,4.1490,4.1490,4.1440,4.1460,251
2013-04-16,03:25:00,4.1450,4.1520,4.1450,4.1510,239
2013-04-16,03:30:00,4.1510,4.1510,4.1470,4.1490,78
2013-04-16,03:35:00,4.1480,4.1480,4.1450,4.1460,66
2013-04-16,03:40:00,4.1470,4.1480,4.1450,4.1460,184
2013-04-16,03:45:00,4.1460,4.1510,4.1460,4.1510,110
2013-04-16,03:50:00,4.1520,4.1550,4.1510,4.1510,60
2013-04-16,03:55:00,4.1510,4.1520,4.1480,4.1480,31
2013-04-16,04:00:00,4.1470,4.1490,4.1360,4.1400,592
2013-04-16,04:05:00,4.1410,4.1440,4.1400,4.1420,145
2013-04-16,04:10:00,4.1420,4.1420,4.1360,4.1370,164
2013-04-16,04:15:00,4.1370,4.1400,4.1370,4.1380,84
2013-04-16,04:20:00,4.1400,4.1400,4.1380,4.1380,45
2013-04-16,04:25:00,4.1380,4.1390,4.1370,4.1380,60
2013-04-16,04:30:00,4.1390,4.1400,4.1360,4.1400,22
2013-04-16,04:35:00,4.1400,4.1420,4.1350,4.1360,132
2013-04-16,04:40:00,4.1360,4.1360,4.1330,4.1330,95
2013-04-16,04:45:00,4.1330,4.1370,4.1280,4.1280,214
2013-04-16,04:50:00,4.1270,4.1290,4.1230,4.1240,150
2013-04-16,04:55:00,4.1230,4.1240,4.1210,4.1220,67
2013-04-16,05:00:00,4.1220,4.1240,4.1220,4.1230,31
2013-04-16,05:05:00,4.1230,4.1230,4.1190,4.1190,141
2013-04-16,05:10:00,4.1170,4.1200,4.1160,4.1170,100
2013-04-16,06:00:00,4.1280,4.1280,4.1200,4.1250,31
2013-04-16,06:05:00,4.1230,4.1230,4.1210,4.1230,20
2013-04-16,06:10:00,4.1220,4.1270,4.1220,4.1250,27
2013-04-16,06:15:00,4.1250,4.1270,4.1250,4.1270,8
2013-04-16,06:20:00,4.1270,4.1310,4.1270,4.1290,18
2013-04-16,06:25:00,4.1300,4.1310,4.1290,4.1290,3
2013-04-16,06:30:00,4.1290,4.1290,4.1280,4.1290,8
2013-04-16,06:35:00,4.1280,4.1280,4.1280,4.1280,2
2013-04-16,06:40:00,4.1280,4.1280,4.1280,4.1280,22
2013-04-16,06:50:00,4.1270,4.1270,4.1250,4.1250,4
2013-04-16,06:55:00,4.1250,4.1260,4.1250,4.1260,23
2013-04-16,07:00:00,4.1260,4.1280,4.1250,4.1250,8
2013-04-16,07:05:00,4.1250,4.1270,4.1250,4.1270,5
2013-04-16,07:15:00,4.1260,4.1270,4.1260,4.1270,3
2013-04-16,07:20:00,4.1270,4.1280,4.1270,4.1270,6
2013-04-16,07:25:00,4.1290,4.1290,4.1270,4.1270,3
2013-04-16,07:30:00,4.1260,4.1260,4.1260,4.1260,1
2013-04-16,07:35:00,4.1250,4.1250,4.1250,4.1250,10
2013-04-16,07:40:00,4.1240,4.1240,4.1230,4.1230,9
2013-04-16,07:45:00,4.1230,4.1230,4.1230,4.1230,1
2013-04-16,07:50:00,4.1250,4.1250,4.1230,4.1230,9
2013-04-16,07:55:00,4.1240,4.1240,4.1240,4.1240,2
2013-04-16,08:10:00,4.1270,4.1270,4.1240,4.1240,2
2013-04-16,08:15:00,4.1270,4.1270,4.1260,4.1260,7
2013-04-16,08:20:00,4.1250,4.1260,4.1230,4.1260,9
2013-04-16,08:25:00,4.1250,4.1250,4.1250,4.1250,1
2013-04-16,08:30:00,4.1260,4.1260,4.1260,4.1260,5
2013-04-16,08:35:00,4.1260,4.1260,4.1240,4.1250,5
2013-04-16,08:40:00,4.1240,4.1260,4.1240,4.1260,14
2013-04-16,08:45:00,4.1260,4.1260,4.1260,4.1260,1
2013-04-16,08:50:00,4.1260,4.1270,4.1260,4.1260,10
2013-04-16,08:55:00,4.1260,4.1260,4.1260,4.1260,1
2013-04-16,09:00:00,4.1260,4.1280,4.1260,4.1270,21
2013-04-16,09:05:00,4.1260,4.1260,4.1190,4.1210,44
2013-04-16,09:10:00,4.1210,4.1270,4.1210,4.1210,21
2013-04-16,09:15:00,4.1230,4.1240,4.1190,4.1190,13
2013-04-16,09:20:00,4.1230,4.1240,4.1180,4.1180,11
2013-04-16,09:25:00,4.1180,4.1180,4.1160,4.1160,20
2013-04-16,09:30:00,4.1160,4.1180,4.1120,4.1120,83
2013-04-16,09:35:00,4.1120,4.1130,4.1110,4.1130,15
2013-04-16,09:40:00,4.1120,4.1130,4.1120,4.1130,7
2013-04-16,09:45:00,4.1120,4.1180,4.1120,4.1180,28
2013-04-16,09:50:00,4.1190,4.1280,4.1170,4.1210,63
2013-04-16,09:55:00,4.1230,4.1230,4.1160,4.1190,10
2013-04-16,10:00:00,4.1200,4.1200,4.1170,4.1170,3
2013-04-16,10:05:00,4.1170,4.1170,4.1160,4.1160,4
2013-04-16,10:10:00,4.1170,4.1170,4.1100,4.1100,47
2013-04-16,10:15:00,4.1090,4.1090,4.0970,4.0990,342
2013-04-16,10:20:00,4.0990,4.0990,4.0940,4.0970,65
2013-04-16,10:25:00,4.0980,4.0980,4.0940,4.0940,9
2013-04-16,10:30:00,4.0940,4.0950,4.0930,4.0940,14
2013-04-16,10:35:00,4.0950,4.1000,4.0950,4.1000,40
2013-04-16,10:40:00,4.1000,4.1020,4.1000,4.1020,12
2013-04-16,10:45:00,4.1020,4.1020,4.1020,4.1020,4
2013-04-16,10:50:00,4.1000,4.1040,4.1000,4.1040,21
2013-04-16,10:55:00,4.1030,4.1040,4.1030,4.1030,18
2013-04-16,11:00:00,4.1040,4.1040,4.1030,4.1030,12
2013-04-16,11:05:00,4.1030,4.1030,4.1020,4.1030,6
2013-04-16,11:10:00,4.1040,4.1040,4.1030,4.1030,3
2013-04-16,11:15:00,4.1020,4.1020,4.0980,4.0980,11
2013-04-16,11:20:00,4.1010,4.1030,4.1010,4.1020,15
2013-04-16,11:25:00,4.1020,4.1030,4.1020,4.1030,9
2013-04-16,11:30:00,4.1030,4.1040,4.1030,4.1040,9
2013-04-16,11:35:00,4.1050,4.1050,4.1030,4.1050,33
2013-04-16,11:40:00,4.1050,4.1070,4.1040,4.1070,31
2013-04-16,11:45:00,4.1070,4.1090,4.1070,4.1090,14
2013-04-16,11:50:00,4.1100,4.1100,4.1090,4.1090,22
2013-04-16,11:55:00,4.1100,4.1110,4.1090,4.1110,13
2013-04-16,12:00:00,4.1120,4.1140,4.1120,4.1140,41
2013-04-16,12:05:00,4.1150,4.1170,4.1150,4.1160,24
2013-04-16,12:10:00,4.1170,4.1170,4.1160,4.1160,5
2013-04-16,12:15:00,4.1170,4.1170,4.1170,4.1170,3
2013-04-16,12:20:00,4.1160,4.1180,4.1160,4.1180,15
2013-04-16,12:25:00,4.1180,4.1190,4.1180,4.1180,21
2013-04-16,12:30:00,4.1160,4.1360,4.1160,4.1340,446
2013-04-16,12:35:00,4.1330,4.1380,4.1310,4.1340,57
2013-04-16,12:40:00,4.1350,4.1440,4.1350,4.1410,121
2013-04-16,12:45:00,4.1420,4.1470,4.1410,4.1470,57
2013-04-16,12:50:00,4.1480,4.1490,4.1470,4.1490,55
2013-04-16,12:55:00,4.1480,4.1480,4.1480,4.1480,5
2013-04-16,13:00:00,4.1480,4.1490,4.1470,4.1480,76
2013-04-16,13:05:00,4.1470,4.1490,4.1450,4.1480,32
2013-04-16,13:10:00,4.1490,4.1490,4.1480,4.1480,28
2013-04-16,13:15:00,4.1490,4.1490,4.1480,4.1490,15
2013-04-16,13:20:00,4.1490,4.1490,4.1430,4.1440,73
2013-04-16,13:25:00,4.1440,4.1490,4.1440,4.1480,16
2013-04-16,13:30:00,4.1480,4.1480,4.1430,4.1440,13
2013-04-16,13:35:00,4.1460,4.1480,4.1460,4.1470,10
2013-04-16,13:40:00,4.1470,4.1470,4.1420,4.1430,9
2013-04-16,13:45:00,4.1430,4.1430,4.1400,4.1410,22
2013-04-16,13:50:00,4.1420,4.1430,4.1390,4.1430,9
2013-04-16,13:55:00,4.1440,4.1440,4.1430,4.1430,3
2013-04-16,14:00:00,4.1420,4.1470,4.1400,4.1470,53
2013-04-16,14:05:00,4.1480,4.1490,4.1480,4.1490,15
2013-04-16,14:10:00,4.1490,4.1490,4.1480,4.1480,20
2013-04-16,14:15:00,4.1480,4.1490,4.1480,4.1490,7
2013-04-16,14:20:00,4.1490,4.1490,4.1440,4.1460,48
2013-04-16,14:25:00,4.1460,4.1490,4.1460,4.1480,10
2013-04-16,14:30:00,4.1480,4.1490,4.1450,4.1480,23
2013-04-16,14:35:00,4.1480,4.1490,4.1470,4.1480,15
2013-04-16,14:40:00,4.1490,4.1490,4.1470,4.1480,7
2013-04-16,14:45:00,4.1470,4.1480,4.1470,4.1480,3
2013-04-16,14:50:00,4.1460,4.1480,4.1460,4.1480,18
2013-04-16,14:55:00,4.1490,4.1490,4.1480,4.1490,243
2013-04-16,15:00:00,4.1490,4.1490,4.1480,4.1490,82
2013-04-16,15:05:00,4.1490,4.1540,4.1480,4.1530,163
2013-04-16,15:10:00,4.1530,4.1550,4.1480,4.1500,70
2013-04-16,15:15:00,4.1520,4.1530,4.1520,4.1520,18
2013-04-16,15:20:00,4.1520,4.1550,4.1510,4.1540,55
2013-04-16,15:25:00,4.1540,4.1570,4.1540,4.1560,126
2013-04-16,15:30:00,4.1560,4.1560,4.1550,4.1560,20
2013-04-16,15:35:00,4.1560,4.1560,4.1550,4.1560,23
2013-04-16,15:40:00,4.1560,4.1560,4.1540,4.1550,13
2013-04-16,15:45:00,4.1550,4.1550,4.1540,4.1540,3
2013-04-16,15:50:00,4.1540,4.1540,4.1530,4.1540,8
2013-04-16,15:55:00,4.1560,4.1570,4.1560,4.1560,26
2013-04-16,16:00:00,4.1550,4.1550,4.1520,4.1540,48
2013-04-16,16:05:00,4.1550,4.1550,4.1550,4.1550,8
2013-04-16,16:10:00,4.1550,4.1550,4.1540,4.1540,42
2013-04-16,16:15:00,4.1530,4.1530,4.1510,4.1510,29
2013-04-16,16:20:00,4.1510,4.1550,4.1510,4.1530,54
2013-04-16,16:25:00,4.1530,4.1540,4.1520,4.1530,16
2013-04-16,16:30:00,4.1530,4.1550,4.1510,4.1540,40
2013-04-16,16:35:00,4.1530,4.1540,4.1530,4.1540,7
2013-04-16,16:40:00,4.1540,4.1540,4.1530,4.1540,11
2013-04-16,16:45:00,4.1540,4.1540,4.1530,4.1530,9
2013-04-16,16:50:00,4.1530,4.1570,4.1520,4.1570,32
2013-04-16,16:55:00,4.1560,4.1610,4.1560,4.1600,64
2013-04-16,17:00:00,4.1610,4.1610,4.1550,4.1570,32
2013-04-16,17:05:00,4.1570,4.1570,4.1480,4.1490,61
2013-04-16,17:10:00,4.1490,4.1500,4.1430,4.1430,30
2013-04-16,17:15:00,4.1420,4.1450,4.1400,4.1450,69
2013-04-16,17:20:00,4.1450,4.1450,4.1430,4.1440,8
2013-04-16,17:25:00,4.1440,4.1480,4.1440,4.1460,32
2013-04-16,17:30:00,4.1470,4.1550,4.1460,4.1530,42
2013-04-16,17:35:00,4.1510,4.1550,4.1510,4.1550,31
2013-04-16,17:40:00,4.1540,4.1580,4.1540,4.1580,31
2013-04-16,17:45:00,4.1580,4.1590,4.1540,4.1550,36
2013-04-16,17:50:00,4.1550,4.1570,4.1550,4.1550,24
2013-04-16,17:55:00,4.1560,4.1580,4.1560,4.1560,57
2013-04-16,18:00:00,4.1550,4.1560,4.1540,4.1560,12
2013-04-16,18:05:00,4.1560,4.1560,4.1500,4.1530,24
2013-04-16,18:10:00,4.1520,4.1530,4.1520,4.1530,4
2013-04-16,18:15:00,4.1530,4.1550,4.1530,4.1550,11
2013-04-16,18:20:00,4.1560,4.1620,4.1560,4.1600,47
2013-04-16,18:25:00,4.1600,4.1610,4.1580,4.1590,15
2013-04-16,18:30:00,4.1600,4.1610,4.1540,4.1570,80
2013-04-16,18:35:00,4.1560,4.1570,4.1550,4.1550,23
2013-04-16,18:40:00,4.1540,4.1550,4.1500,4.1510,39
2013-04-16,18:45:00,4.1510,4.1510,4.1490,4.1490,28
2013-04-16,18:50:00,4.1510,4.1510,4.1490,4.1510,28
2013-04-16,18:55:00,4.1510,4.1530,4.1490,4.1500,47
2013-04-16,19:00:00,4.1500,4.1500,4.1410,4.1410,85
2013-04-16,19:05:00,4.1410,4.1410,4.1330,4.1340,169
2013-04-16,19:10:00,4.1340,4.1360,4.1340,4.1360,50
2013-04-16,19:15:00,4.1360,4.1410,4.1360,4.1400,55
2013-04-16,19:20:00,4.1400,4.1400,4.1350,4.1370,44
2013-04-16,19:25:00,4.1370,4.1370,4.1230,4.1250,219
2013-04-16,19:30:00,4.1250,4.1330,4.1230,4.1320,86
2013-04-16,19:35:00,4.1320,4.1360,4.1310,4.1340,113
2013-04-16,19:40:00,4.1320,4.1320,4.1260,4.1280,75
2013-04-16,19:45:00,4.1290,4.1380,4.1290,4.1350,155
2013-04-16,19:50:00,4.1340,4.1430,4.1320,4.1430,150
2013-04-16,19:55:00,4.1430,4.1470,4.1390,4.1470,233
2013-04-16,20:00:00,4.1460,4.1480,4.1400,4.1410,338
2013-04-16,20:05:00,4.1410,4.1510,4.1410,4.1510,258
2013-04-16,20:10:00,4.1510,4.1520,4.1470,4.1510,108
2013-04-16,20:15:00,4.1510,4.1570,4.1500,4.1550,287
2013-04-16,20:20:00,4.1560,4.1750,4.1560,4.1720,1057
2013-04-16,20:25:00,4.1720,4.1750,4.1650,4.1730,538
2013-04-16,20:30:00,4.1730,4.1730,4.1600,4.1640,472
2013-04-16,20:35:00,4.1650,4.1670,4.1580,4.1650,490
2013-04-16,20:40:00,4.1650,4.1680,4.1580,4.1590,665
2013-04-16,20:45:00,4.1600,4.1790,4.1600,4.1780,856
2013-04-16,20:50:00,4.1780,4.1880,4.1730,4.1750,1189
2013-04-16,20:55:00,4.1750,4.1870,4.1730,4.1850,807
2013-04-16,21:00:00,4.1850,4.1940,4.1810,4.1860,1994
2013-04-16,21:05:00,4.1870,4.1940,4.1800,4.1840,1128
2013-04-16,21:10:00,4.1840,4.1860,4.1670,4.1740,1311
2013-04-16,21:15:00,4.1740,4.1740,4.1580,4.1610,1281
2013-04-16,21:20:00,4.1610,4.1620,4.1500,4.1600,1450
2013-04-16,21:25:00,4.1580,4.1580,4.1450,4.1460,999
2013-04-16,21:30:00,4.1460,4.1480,4.1280,4.1330,2292
2013-04-16,21:35:00,4.1330,4.1450,4.1330,4.1420,628
2013-04-16,21:40:00,4.1430,4.1500,4.1230,4.1240,2187
2013-04-16,21:45:00,4.1230,4.1270,4.1130,4.1150,2407
2013-04-16,21:50:00,4.1150,4.1350,4.1140,4.1310,1775
2013-04-16,21:55:00,4.1310,4.1360,4.1270,4.1310,737
2013-04-16,22:00:00,4.1320,4.1380,4.1250,4.1280,629
2013-04-16,22:05:00,4.1290,4.1310,4.1000,4.1010,3186
2013-04-16,22:10:00,4.1000,4.1000,4.0840,4.0930,4283
2013-04-16,22:15:00,4.0920,4.1090,4.0910,4.1060,1782
2013-04-16,22:20:00,4.1060,4.1060,4.0930,4.1000,756
2013-04-16,22:25:00,4.0990,4.1130,4.0980,4.1090,1551
2013-04-16,22:30:00,4.1090,4.1100,4.0930,4.0980,1004
2013-04-16,22:35:00,4.0980,4.1030,4.0900,4.0930,584
2013-04-16,22:40:00,4.0920,4.0960,4.0910,4.0930,438
2013-04-16,22:45:00,4.0920,4.0970,4.0900,4.0920,655
2013-04-16,22:50:00,4.0930,4.0980,4.0900,4.0940,506
2013-04-16,22:55:00,4.0950,4.1060,4.0950,4.1050,350
2013-04-16,23:00:00,4.1060,4.1110,4.1050,4.1100,689
2013-04-16,23:05:00,4.1110,4.1180,4.1060,4.1180,1771
2013-04-16,23:10:00,4.1180,4.1270,4.1170,4.1260,1007
2013-04-16,23:15:00,4.1270,4.1280,4.1160,4.1160,915
2013-04-16,23:20:00,4.1160,4.1170,4.1100,4.1140,618
2013-04-16,23:25:00,4.1140,4.1230,4.1130,4.1160,900
2013-04-16,23:30:00,4.1160,4.1170,4.1110,4.1120,211
2013-04-16,23:35:00,4.1120,4.1130,4.1000,4.1010,599
2013-04-16,23:40:00,4.1020,4.1040,4.0990,4.1010,382
2013-04-16,23:45:00,4.1000,4.1090,4.0950,4.1080,529
2013-04-16,23:50:00,4.1090,4.1200,4.1090,4.1120,963
2013-04-16,23:55:00,4.1130,4.1200,4.1130,4.1190,227
2013-04-17,00:00:00,4.1180,4.1200,4.1150,4.1190,361
2013-04-17,00:05:00,4.1190,4.1230,4.1180,4.1180,290
2013-04-17,00:10:00,4.1190,4.1190,4.1130,4.1130,172
2013-04-17,00:15:00,4.1140,4.1250,4.1120,4.1230,465
2013-04-17,00:20:00,4.1230,4.1310,4.1210,4.1270,656
2013-04-17,00:25:00,4.1280,4.1300,4.1180,4.1230,570
2013-04-17,00:30:00,4.1240,4.1310,4.1170,4.1210,888
2013-04-17,00:35:00,4.1200,4.1200,4.1070,4.1130,790
2013-04-17,00:40:00,4.1140,4.1170,4.1080,4.1110,326
2013-04-17,00:45:00,4.1120,4.1180,4.1070,4.1110,325
2013-04-17,00:50:00,4.1110,4.1160,4.1110,4.1150,267
2013-04-17,00:55:00,4.1150,4.1190,4.1140,4.1170,132
2013-04-17,01:00:00,4.1160,4.1210,4.1140,4.1170,573
2013-04-17,01:05:00,4.1170,4.1220,4.1150,4.1220,217
2013-04-17,01:10:00,4.1220,4.1270,4.1180,4.1260,579
2013-04-17,01:15:00,4.1270,4.1300,4.1250,4.1300,709
2013-04-17,01:20:00,4.1300,4.1470,4.1300,4.1390,1915
2013-04-17,01:25:00,4.1390,4.1430,4.1390,4.1400,475
2013-04-17,01:30:00,4.1390,4.1420,4.1350,4.1420,521
2013-04-17,01:35:00,4.1420,4.1510,4.1400,4.1460,1071
2013-04-17,01:40:00,4.1450,4.1450,4.1390,4.1400,381
2013-04-17,01:45:00,4.1410,4.1450,4.1370,4.1370,382
2013-04-17,01:50:00,4.1370,4.1390,4.1330,4.1380,655
2013-04-17,01:55:00,4.1380,4.1390,4.1330,4.1380,324
2013-04-17,02:00:00,4.1390,4.1400,4.1240,4.1310,1072
2013-04-17,02:05:00,4.1310,4.1310,4.1210,4.1220,839
2013-04-17,02:10:00,4.1210,4.1280,4.1180,4.1210,835
2013-04-17,02:15:00,4.1220,4.1480,4.1210,4.1460,2448
2013-04-17,02:20:00,4.1470,4.1570,4.1420,4.1520,3039
2013-04-17,02:25:00,4.1510,4.1650,4.1510,4.1610,3574
2013-04-17,02:30:00,4.1620,4.1640,4.1580,4.1630,877
2013-04-17,02:35:00,4.1630,4.1630,4.1590,4.1610,396
2013-04-17,02:40:00,4.1620,4.1640,4.1610,4.1640,150
2013-04-17,02:45:00,4.1640,4.1680,4.1630,4.1640,326
2013-04-17,02:50:00,4.1640,4.1680,4.1640,4.1670,89
2013-04-17,02:55:00,4.1680,4.1750,4.1660,4.1720,444
2013-04-17,03:00:00,4.1730,4.1770,4.1680,4.1690,626
2013-04-17,03:05:00,4.1690,4.1690,4.1600,4.1650,292
2013-04-17,03:10:00,4.1650,4.1650,4.1620,4.1630,50
2013-04-17,03:15:00,4.1630,4.1700,4.1630,4.1670,169
2013-04-17,03:20:00,4.1660,4.1700,4.1660,4.1680,28
2013-04-17,03:25:00,4.1670,4.1680,4.1660,4.1670,25
2013-04-17,03:30:00,4.1680,4.1700,4.1660,4.1680,85
2013-04-17,03:35:00,4.1680,4.1690,4.1670,4.1670,18
2013-04-17,03:40:00,4.1670,4.1700,4.1670,4.1700,53
2013-04-17,03:45:00,4.1700,4.1760,4.1690,4.1740,204
2013-04-17,03:50:00,4.1750,4.1800,4.1720,4.1780,265
2013-04-17,03:55:00,4.1790,4.1860,4.1790,4.1810,280
2013-04-17,04:00:00,4.1820,4.1830,4.1790,4.1800,138
2013-04-17,04:05:00,4.1810,4.1820,4.1800,4.1800,74
2013-04-17,04:10:00,4.1800,4.1810,4.1790,4.1800,110
2013-04-17,04:15:00,4.1800,4.1910,4.1790,4.1890,212
2013-04-17,04:20:00,4.1900,4.1920,4.1890,4.1910,124
2013-04-17,04:25:00,4.1900,4.1900,4.1860,4.1880,52
2013-04-17,04:30:00,4.1880,4.1910,4.1860,4.1880,70
2013-04-17,04:35:00,4.1900,4.1920,4.1870,4.1920,48
2013-04-17,04:40:00,4.1920,4.2000,4.1920,4.1960,254
2013-04-17,04:45:00,4.1950,4.1950,4.1940,4.1940,14
2013-04-17,04:50:00,4.1950,4.1960,4.1910,4.1930,94
2013-04-17,04:55:00,4.1940,4.1950,4.1900,4.1900,22
2013-04-17,05:00:00,4.1900,4.1950,4.1900,4.1950,22
2013-04-17,05:05:00,4.1960,4.1970,4.1950,4.1950,25
2013-04-17,05:10:00,4.1960,4.1980,4.1940,4.1970,83
2013-04-17,06:00:00,4.1940,4.1950,4.1900,4.1950,23
2013-04-17,06:05:00,4.1920,4.1930,4.1890,4.1910,8
2013-04-17,06:10:00,4.1950,4.1970,4.1940,4.1940,8
2013-04-17,06:15:00,4.1960,4.2060,4.1930,4.2010,32
2013-04-17,06:20:00,4.2010,4.2110,4.1960,4.2070,66
2013-04-17,06:25:00,4.2060,4.2080,4.1970,4.2020,39
2013-04-17,06:30:00,4.2010,4.2030,4.1960,4.1990,16
2013-04-17,06:40:00,4.1960,4.1970,4.1950,4.1950,10
2013-04-17,06:45:00,4.1950,4.1950,4.1940,4.1940,2
2013-04-17,06:50:00,4.1940,4.1940,4.1930,4.1930,5
2013-04-17,06:55:00,4.1940,4.1940,4.1940,4.1940,1
2013-04-17,07:00:00,4.1950,4.1960,4.1930,4.1930,6
2013-04-17,07:05:00,4.1940,4.1940,4.1940,4.1940,2
2013-04-17,07:10:00,4.1940,4.1940,4.1920,4.1920,5
2013-04-17,07:15:00,4.1930,4.1970,4.1930,4.1940,5
2013-04-17,07:20:00,4.1940,4.1940,4.1930,4.1930,4
2013-04-17,07:25:00,4.1930,4.1940,4.1930,4.1930,8
2013-04-17,07:30:00,4.1920,4.1950,4.1920,4.1930,5
2013-04-17,07:35:00,4.1960,4.1960,4.1960,4.1960,1
2013-04-17,07:40:00,4.1930,4.1930,4.1930,4.1930,1
2013-04-17,07:50:00,4.1940,4.1940,4.1920,4.1930,10
2013-04-17,07:55:00,4.1920,4.1920,4.1920,4.1920,32
2013-04-17,08:00:00,4.1920,4.1920,4.1900,4.1920,8
2013-04-17,08:05:00,4.1920,4.1920,4.1920,4.1920,5
2013-04-17,08:15:00,4.1890,4.1890,4.1850,4.1860,27
2013-04-17,08:20:00,4.1860,4.1880,4.1860,4.1860,6
2013-04-17,08:25:00,4.1880,4.1940,4.1880,4.1910,15
2013-04-17,08:30:00,4.1920,4.1920,4.1880,4.1890,36
2013-04-17,08:40:00,4.1860,4.1860,4.1860,4.1860,2
2013-04-17,08:45:00,4.1850,4.1850,4.1830,4.1830,12
2013-04-17,08:50:00,4.1820,4.1820,4.1820,4.1820,4
2013-04-17,08:55:00,4.1820,4.1820,4.1820,4.1820,1
2013-04-17,09:00:00,4.1810,4.1820,4.1800,4.1820,10
2013-04-17,09:05:00,4.1820,4.1820,4.1820,4.1820,1
2013-04-17,09:10:00,4.1820,4.1870,4.1820,4.1870,6
2013-04-17,09:15:00,4.1860,4.1860,4.1820,4.1830,12
2013-04-17,09:25:00,4.1850,4.1870,4.1850,4.1870,2
2013-04-17,09:30:00,4.1870,4.1870,4.1870,4.1870,1
2013-04-17,09:35:00,4.1870,4.1870,4.1870,4.1870,1
2013-04-17,09:40:00,4.1870,4.1870,4.1870,4.1870,5
2013-04-17,09:45:00,4.1860,4.1860,4.1860,4.1860,1
2013-04-17,09:50:00,4.1830,4.1830,4.1820,4.1820,6
2013-04-17,09:55:00,4.1850,4.1850,4.1850,4.1850,2
2013-04-17,10:00:00,4.1850,4.1850,4.1850,4.1850,5
2013-04-17,10:05:00,4.1830,4.1830,4.1830,4.1830,2
2013-04-17,10:10:00,4.1850,4.1850,4.1850,4.1850,1
2013-04-17,10:35:00,4.1830,4.1830,4.1810,4.1810,28
2013-04-17,10:40:00,4.1800,4.1800,4.1800,4.1800,3
2013-04-17,10:45:00,4.1810,4.1810,4.1810,4.1810,1
2013-04-17,10:50:00,4.1820,4.1820,4.1820,4.1820,1
2013-04-17,10:55:00,4.1810,4.1820,4.1810,4.1820,2
2013-04-17,11:00:00,4.1810,4.1810,4.1810,4.1810,3
2013-04-17,11:05:00,4.1800,4.1800,4.1800,4.1800,1
2013-04-17,11:10:00,4.1800,4.1810,4.1800,4.1810,5
2013-04-17,11:15:00,4.1830,4.1830,4.1810,4.1810,4
2013-04-17,11:20:00,4.1810,4.1810,4.1810,4.1810,2
2013-04-17,11:25:00,4.1800,4.1820,4.1790,4.1810,18
2013-04-17,11:30:00,4.1810,4.1810,4.1800,4.1800,5
2013-04-17,11:35:00,4.1800,4.1820,4.1790,4.1800,36
2013-04-17,11:40:00,4.1800,4.1800,4.1800,4.1800,4
2013-04-17,11:45:00,4.1800,4.1800,4.1790,4.1790,4
2013-04-17,11:50:00,4.1790,4.1790,4.1790,4.1790,29
2013-04-17,11:55:00,4.1790,4.1790,4.1790,4.1790,17
2013-04-17,12:00:00,4.1790,4.1800,4.1790,4.1790,28
2013-04-17,12:05:00,4.1790,4.1800,4.1750,4.1760,57
2013-04-17,12:10:00,4.1750,4.1770,4.1740,4.1740,17
2013-04-17,12:15:00,4.1740,4.1750,4.1740,4.1740,9
2013-04-17,12:20:00,4.1750,4.1750,4.1750,4.1750,7
2013-04-17,12:25:00,4.1750,4.1750,4.1720,4.1730,34
2013-04-17,12:30:00,4.1730,4.1780,4.1720,4.1750,117
2013-04-17,12:35:00,4.1760,4.1760,4.1730,4.1730,23
2013-04-17,12:40:00,4.1730,4.1730,4.1700,4.1710,24
2013-04-17,12:45:00,4.1710,4.1740,4.1710,4.1730,31
2013-04-17,12:50:00,4.1730,4.1810,4.1720,4.1790,49
2013-04-17,12:55:00,4.1780,4.1780,4.1750,4.1760,8
2013-04-17,13:00:00,4.1800,4.1800,4.1800,4.1800,10
2013-04-17,13:05:00,4.1790,4.1820,4.1780,4.1820,27
2013-04-17,13:10:00,4.1830,4.1840,4.1820,4.1830,10
2013-04-17,13:15:00,4.1820,4.1830,4.1820,4.1830,3
2013-04-17,13:20:00,4.1830,4.1860,4.1830,4.1850,16
2013-04-17,13:25:00,4.1850,4.1920,4.1850,4.1910,24
2013-04-17,13:30:00,4.1920,4.1950,4.1910,4.1940,36
2013-04-17,13:35:00,4.1950,4.1980,4.1950,4.1980,9
2013-04-17,13:40:00,4.1960,4.1970,4.1950,4.1970,6
2013-04-17,13:45:00,4.1960,4.1960,4.1950,4.1950,4
2013-04-17,13:50:00,4.1960,4.1970,4.1940,4.1940,12
2013-04-17,13:55:00,4.1940,4.1950,4.1920,4.1930,31
2013-04-17,14:00:00,4.1930,4.1950,4.1930,4.1950,6
2013-04-17,14:05:00,4.1950,4.1950,4.1940,4.1950,8
2013-04-17,14:10:00,4.1950,4.1950,4.1950,4.1950,6
2013-04-17,14:15:00,4.1950,4.1970,4.1950,4.1970,5
2013-04-17,14:20:00,4.1970,4.1990,4.1970,4.1980,34
2013-04-17,14:25:00,4.1990,4.1990,4.1970,4.1970,18
2013-04-17,14:30:00,4.1980,4.1990,4.1970,4.1970,9
2013-04-17,14:35:00,4.1970,4.1970,4.1970,4.1970,1
2013-04-17,14:40:00,4.1980,4.1980,4.1970,4.1980,17
2013-04-17,14:45:00,4.1980,4.1990,4.1970,4.1980,8
2013-04-17,14:50:00,4.1990,4.2050,4.1980,4.2010,64
2013-04-17,14:55:00,4.2030,4.2030,4.2030,4.2030,2
2013-04-17,15:00:00,4.2040,4.2080,4.2040,4.2050,12
2013-04-17,15:05:00,4.2050,4.2070,4.2040,4.2070,11
2013-04-17,15:10:00,4.2080,4.2090,4.2060,4.2090,28
2013-04-17,15:15:00,4.2080,4.2090,4.2080,4.2080,4
2013-04-17,15:20:00,4.2070,4.2090,4.2070,4.2070,21
2013-04-17,15:25:00,4.2080,4.2080,4.2040,4.2050,17
2013-04-17,15:30:00,4.2060,4.2060,4.2000,4.2000,29
2013-04-17,15:35:00,4.2000,4.2000,4.2000,4.2000,10
2013-04-17,15:40:00,4.2000,4.2010,4.2000,4.2000,14
2013-04-17,15:45:00,4.2000,4.2000,4.1940,4.1940,70
2013-04-17,15:50:00,4.1930,4.1930,4.1850,4.1850,86
2013-04-17,15:55:00,4.1860,4.1860,4.1840,4.1840,18
2013-04-17,16:00:00,4.1830,4.1870,4.1830,4.1860,12
2013-04-17,16:05:00,4.1850,4.1850,4.1810,4.1820,18
2013-04-17,16:10:00,4.1810,4.1860,4.1810,4.1860,46
2013-04-17,16:15:00,4.1850,4.1860,4.1850,4.1860,3
2013-04-17,16:20:00,4.1870,4.1880,4.1850,4.1850,23
2013-04-17,16:25:00,4.1860,4.1860,4.1840,4.1840,28
2013-04-17,16:30:00,4.1860,4.1870,4.1860,4.1870,24
2013-04-17,16:35:00,4.1870,4.1910,4.1870,4.1910,76
2013-04-17,16:40:00,4.1910,4.1930,4.1910,4.1930,25
2013-04-17,16:45:00,4.1920,4.1920,4.1910,4.1920,11
2013-04-17,16:50:00,4.1920,4.1920,4.1920,4.1920,2
2013-04-17,16:55:00,4.1910,4.1910,4.1880,4.1880,6
2013-04-17,17:00:00,4.1870,4.1870,4.1840,4.1850,17
2013-04-17,17:05:00,4.1840,4.1850,4.1840,4.1850,4
2013-04-17,17:10:00,4.1840,4.1840,4.1840,4.1840,31
2013-04-17,17:15:00,4.1840,4.1840,4.1820,4.1830,35
2013-04-17,17:20:00,4.1840,4.1840,4.1830,4.1830,2
2013-04-17,17:25:00,4.1830,4.1840,4.1820,4.1830,11
2013-04-17,17:30:00,4.1830,4.1850,4.1830,4.1840,21
2013-04-17,17:35:00,4.1850,4.1850,4.1830,4.1830,13
2013-04-17,17:40:00,4.1820,4.1870,4.1820,4.1870,32
2013-04-17,17:45:00,4.1870,4.1920,4.1830,4.1830,48
2013-04-17,17:50:00,4.1850,4.1890,4.1850,4.1860,85
2013-04-17,17:55:00,4.1860,4.1930,4.1860,4.1870,44
2013-04-17,18:00:00,4.1870,4.1980,4.1870,4.1960,72
2013-04-17,18:05:00,4.1990,4.2060,4.1990,4.2060,77
2013-04-17,18:10:00,4.2050,4.2120,4.2050,4.2100,103
2013-04-17,18:15:00,4.2100,4.2110,4.2050,4.2080,64
2013-04-17,18:20:00,4.2070,4.2070,4.2010,4.2040,77
2013-04-17,18:25:00,4.2040,4.2080,4.2030,4.2030,34
2013-04-17,18:30:00,4.2040,4.2070,4.2010,4.2060,26
2013-04-17,18:35:00,4.2060,4.2120,4.2060,4.2120,50
2013-04-17,18:40:00,4.2120,4.2150,4.2100,4.2110,83
2013-04-17,18:45:00,4.2110,4.2120,4.2090,4.2110,46
2013-04-17,18:50:00,4.2130,4.2190,4.2130,4.2180,165
2013-04-17,18:55:00,4.2180,4.2190,4.2160,4.2170,103
2013-04-17,19:00:00,4.2180,4.2190,4.2130,4.2150,101
2013-04-17,19:05:00,4.2150,4.2150,4.2060,4.2080,212
2013-04-17,19:10:00,4.2090,4.2100,4.2020,4.2050,191
2013-04-17,19:15:00,4.2040,4.2100,4.2030,4.2090,58
2013-04-17,19:20:00,4.2090,4.2130,4.2070,4.2080,48
2013-04-17,19:25:00,4.2080,4.2090,4.2050,4.2060,110
2013-04-17,19:30:00,4.2050,4.2150,4.2050,4.2140,229
2013-04-17,19:35:00,4.2120,4.2190,4.2120,4.2180,182
2013-04-17,19:40:00,4.2170,4.2200,4.2150,4.2180,154
2013-04-17,19:45:00,4.2180,4.2200,4.2150,4.2190,102
2013-04-17,19:50:00,4.2190,4.2200,4.2150,4.2190,165
2013-04-17,19:55:00,4.2190,4.2250,4.2130,4.2230,461
2013-04-17,20:00:00,4.2220,4.2340,4.2220,4.2290,650
2013-04-17,20:05:00,4.2290,4.2310,4.2200,4.2250,496
2013-04-17,20:10:00,4.2250,4.2440,4.2250,4.2380,658
2013-04-17,20:15:00,4.2360,4.2360,4.2230,4.2250,757
2013-04-17,20:20:00,4.2240,4.2280,4.2180,4.2210,389
2013-04-17,20:25:00,4.2210,4.2270,4.2210,4.2250,326
2013-04-17,20:30:00,4.2260,4.2360,4.2240,4.2330,549
2013-04-17,20:35:00,4.2330,4.2340,4.2280,4.2290,223
2013-04-17,20:40:00,4.2290,4.2310,4.2150,4.2190,803
2013-04-17,20:45:00,4.2190,4.2200,4.2100,4.2100,465
2013-04-17,20:50:00,4.2100,4.2110,4.2010,4.2030,1483
2013-04-17,20:55:00,4.2040,4.2080,4.2010,4.2030,901
2013-04-17,21:00:00,4.2030,4.2050,4.1790,4.1890,3517
2013-04-17,21:05:00,4.1890,4.1970,4.1880,4.1900,1085
2013-04-17,21:10:00,4.1900,4.1900,4.1850,4.1900,888
2013-04-17,21:15:00,4.1900,4.1950,4.1890,4.1940,960
2013-04-17,21:20:00,4.1930,4.2040,4.1920,4.2020,942
2013-04-17,21:25:00,4.2020,4.2040,4.1880,4.1920,1095
2013-04-17,21:30:00,4.1920,4.2010,4.1910,4.1970,693
2013-04-17,21:35:00,4.1980,4.1980,4.1910,4.1970,367
2013-04-17,21:40:00,4.1960,4.1960,4.1820,4.1850,856
2013-04-17,21:45:00,4.1850,4.1900,4.1850,4.1890,442
2013-04-17,21:50:00,4.1890,4.1890,4.1570,4.1610,2895
2013-04-17,21:55:00,4.1600,4.1650,4.1560,4.1590,2354
2013-04-17,22:00:00,4.1600,4.1640,4.1460,4.1500,2179
2013-04-17,22:05:00,4.1500,4.1620,4.1500,4.1620,1010
2013-04-17,22:10:00,4.1620,4.1710,4.1580,4.1700,1214
2013-04-17,22:15:00,4.1700,4.1730,4.1660,4.1700,646
2013-04-17,22:20:00,4.1700,4.1700,4.1660,4.1670,202
2013-04-17,22:25:00,4.1680,4.1840,4.1670,4.1820,882
2013-04-17,22:30:00,4.1830,4.1920,4.1780,4.1850,1653
2013-04-17,22:35:00,4.1860,4.1880,4.1800,4.1810,493
2013-04-17,22:40:00,4.1800,4.1900,4.1730,4.1870,1328
2013-04-17,22:45:00,4.1870,4.1890,4.1820,4.1870,373
2013-04-17,22:50:00,4.1860,4.1900,4.1800,4.1800,546
2013-04-17,22:55:00,4.1800,4.1860,4.1760,4.1790,2867
2013-04-17,23:00:00,4.1790,4.1880,4.1790,4.1840,1065
2013-04-17,23:05:00,4.1840,4.2030,4.1840,4.1990,1142
2013-04-17,23:10:00,4.1980,4.2120,4.1980,4.2070,1307
2013-04-17,23:15:00,4.2060,4.2120,4.2010,4.2040,1286
2013-04-17,23:20:00,4.2040,4.2080,4.2030,4.2040,387
2013-04-17,23:25:00,4.2040,4.2140,4.2040,4.2120,1027
2013-04-17,23:30:00,4.2120,4.2120,4.2050,4.2060,240
2013-04-17,23:35:00,4.2070,4.2100,4.1980,4.2040,489
2013-04-17,23:40:00,4.2040,4.2060,4.1920,4.1920,527
2013-04-17,23:45:00,4.1930,4.1990,4.1930,4.1980,274
2013-04-17,23:50:00,4.1990,4.2010,4.1900,4.1900,334
2013-04-17,23:55:00,4.1910,4.1950,4.1840,4.1840,407
2013-04-18,00:00:00,4.1850,4.1850,4.1690,4.1770,1225
2013-04-18,00:05:00,4.1760,4.1810,4.1680,4.1720,1039
2013-04-18,00:10:00,4.1720,4.1780,4.1720,4.1770,367
2013-04-18,00:15:00,4.1780,4.1780,4.1680,4.1770,455
2013-04-18,00:20:00,4.1770,4.1840,4.1770,4.1830,356
2013-04-18,00:25:00,4.1830,4.1920,4.1810,4.1890,569
2013-04-18,00:30:00,4.1880,4.1990,4.1880,4.1920,1081
2013-04-18,00:35:00,4.1920,4.1930,4.1870,4.1930,427
2013-04-18,00:40:00,4.1930,4.2010,4.1920,4.1990,616
2013-04-18,00:45:00,4.1990,4.2080,4.1950,4.2000,740
2013-04-18,00:50:00,4.2000,4.2040,4.1950,4.1950,310
2013-04-18,00:55:00,4.1950,4.1980,4.1950,4.1970,261
2013-04-18,01:00:00,4.1970,4.2000,4.1950,4.2000,450
2013-04-18,01:05:00,4.2000,4.2000,4.1810,4.1850,847
2013-04-18,01:10:00,4.1850,4.1880,4.1770,4.1860,618
2013-04-18,01:15:00,4.1860,4.1890,4.1810,4.1880,132
2013-04-18,01:20:00,4.1890,4.2030,4.1870,4.2020,693
2013-04-18,01:25:00,4.2020,4.2080,4.2000,4.2060,558
2013-04-18,01:30:00,4.2060,4.2070,4.1960,4.1980,295
2013-04-18,01:35:00,4.1970,4.2050,4.1960,4.2050,180
2013-04-18,01:40:00,4.2060,4.2060,4.1970,4.2000,269
2013-04-18,01:45:00,4.2000,4.2070,4.1990,4.2050,226
2013-04-18,01:50:00,4.2050,4.2190,4.2040,4.2160,1398
2013-04-18,01:55:00,4.2160,4.2200,4.2080,4.2110,606
2013-04-18,02:00:00,4.2110,4.2130,4.2040,4.2130,510
2013-04-18,02:05:00,4.2130,4.2190,4.2100,4.2150,668
2013-04-18,02:10:00,4.2150,4.2160,4.2000,4.2010,655
2013-04-18,02:15:00,4.2010,4.2030,4.1880,4.1900,906
2013-04-18,02:20:00,4.1910,4.2000,4.1910,4.1980,554
2013-04-18,02:25:00,4.1970,4.2160,4.1970,4.2160,2119
2013-04-18,02:30:00,4.2150,4.2160,4.2030,4.2080,1077
2013-04-18,02:35:00,4.2080,4.2140,4.2080,4.2130,264
2013-04-18,02:40:00,4.2130,4.2130,4.2070,4.2070,186
2013-04-18,02:45:00,4.2070,4.2090,4.2070,4.2070,63
2013-04-18,02:50:00,4.2070,4.2080,4.2040,4.2070,192
2013-04-18,02:55:00,4.2080,4.2090,4.2060,4.2070,134
2013-04-18,03:00:00,4.2080,4.2080,4.2060,4.2080,70
2013-04-18,03:05:00,4.2070,4.2070,4.2040,4.2050,107
2013-04-18,03:10:00,4.2050,4.2050,4.2020,4.2020,27
2013-04-18,03:15:00,4.2010,4.2030,4.1990,4.2030,106
2013-04-18,03:20:00,4.2030,4.2030,4.2010,4.2010,50
2013-04-18,03:25:00,4.2000,4.2020,4.1970,4.2010,149
2013-04-18,03:30:00,4.2020,4.2040,4.2000,4.2010,59
2013-04-18,03:35:00,4.2010,4.2020,4.2000,4.2020,17
2013-04-18,03:40:00,4.2030,4.2070,4.2020,4.2060,74
2013-04-18,03:45:00,4.2060,4.2090,4.2050,4.2080,120
2013-04-18,03:50:00,4.2080,4.2110,4.2080,4.2090,96
2013-04-18,03:55:00,4.2090,4.2090,4.2050,4.2050,65
2013-04-18,04:00:00,4.2060,4.2060,4.2010,4.2040,45
2013-04-18,04:05:00,4.2040,4.2070,4.2040,4.2060,17
2013-04-18,04:10:00,4.2060,4.2060,4.2020,4.2040,66
2013-04-18,04:15:00,4.2040,4.2070,4.2040,4.2050,107
2013-04-18,04:20:00,4.2040,4.2090,4.2040,4.2090,95
2013-04-18,04:25:00,4.2090,4.2110,4.2080,4.2080,78
2013-04-18,04:30:00,4.2080,4.2140,4.2050,4.2050,23
2013-04-18,04:35:00,4.2070,4.2080,4.2050,4.2050,29
2013-04-18,04:40:00,4.2060,4.2080,4.2010,4.2080,96
2013-04-18,04:45:00,4.2050,4.2050,4.2010,4.2040,40
2013-04-18,04:55:00,4.2050,4.2060,4.2040,4.2060,23
2013-04-18,05:00:00,4.2040,4.2050,4.2030,4.2030,9
2013-04-18,05:05:00,4.2040,4.2040,4.2040,4.2040,2
2013-04-18,05:10:00,4.2030,4.2040,4.2010,4.2040,16
2013-04-18,06:00:00,4.2030,4.2070,4.2000,4.2030,7
2013-04-18,06:05:00,4.2040,4.2040,4.2040,4.2040,2
2013-04-18,06:15:00,4.2030,4.2030,4.2030,4.2030,1
2013-04-18,06:30:00,4.2040,4.2040,4.2040,4.2040,1
2013-04-18,06:35:00,4.2040,4.2040,4.2040,4.2040,2
2013-04-18,06:50:00,4.2030,4.2030,4.2000,4.2000,18
2013-04-18,07:05:00,4.2030,4.2030,4.2030,4.2030,1
2013-04-18,07:30:00,4.2000,4.2000,4.2000,4.2000,8
2013-04-18,07:35:00,4.1960,4.1960,4.1930,4.1930,5
2013-04-18,07:40:00,4.1930,4.1930,4.1930,4.1930,1
2013-04-18,07:45:00,4.1930,4.1930,4.1920,4.1920,4
2013-04-18,07:50:00,4.1920,4.1920,4.1920,4.1920,2
2013-04-18,07:55:00,4.1920,4.1920,4.1920,4.1920,1
2013-04-18,08:00:00,4.1920,4.1920,4.1920,4.1920,1
2013-04-18,08:05:00,4.1920,4.1920,4.1900,4.1900,7
2013-04-18,08:10:00,4.1900,4.1900,4.1890,4.1890,5
2013-04-18,08:15:00,4.1910,4.1910,4.1900,4.1910,4
2013-04-18,08:20:00,4.1920,4.1920,4.1920,4.1920,1
2013-04-18,08:25:00,4.1910,4.1910,4.1890,4.1890,9
2013-04-18,08:30:00,4.1870,4.1880,4.1820,4.1850,37
2013-04-18,08:35:00,4.1820,4.1910,4.1820,4.1880,21
2013-04-18,08:40:00,4.1890,4.1890,4.1810,4.1860,38
2013-04-18,08:45:00,4.1880,4.1880,4.1830,4.1840,17
2013-04-18,08:50:00,4.1830,4.1830,4.1790,4.1790,66
2013-04-18,08:55:00,4.1800,4.1800,4.1760,4.1760,19
2013-04-18,09:00:00,4.1760,4.1790,4.1760,4.1770,12
2013-04-18,09:05:00,4.1790,4.1800,4.1790,4.1800,12
2013-04-18,09:10:00,4.1800,4.1800,4.1760,4.1800,5
2013-04-18,09:25:00,4.1780,4.1780,4.1750,4.1760,12
2013-04-18,09:30:00,4.1770,4.1770,4.1750,4.1770,47
2013-04-18,09:35:00,4.1750,4.1800,4.1750,4.1800,10
2013-04-18,09:40:00,4.1790,4.1790,4.1790,4.1790,1
2013-04-18,09:45:00,4.1790,4.1790,4.1790,4.1790,1
2013-04-18,09:50:00,4.1800,4.1800,4.1800,4.1800,6
2013-04-18,09:55:00,4.1790,4.1790,4.1790,4.1790,3
2013-04-18,10:05:00,4.1800,4.1860,4.1800,4.1860,28
2013-04-18,10:10:00,4.1860,4.1880,4.1860,4.1860,4
2013-04-18,10:15:00,4.1850,4.1890,4.1850,4.1890,4
2013-04-18,10:20:00,4.1900,4.1930,4.1900,4.1930,10
2013-04-18,10:25:00,4.1930,4.1930,4.1930,4.1930,2
2013-04-18,10:30:00,4.1880,4.1900,4.1870,4.1900,6
2013-04-18,10:35:00,4.1900,4.1900,4.1900,4.1900,1
2013-04-18,10:40:00,4.1890,4.1890,4.1890,4.1890,2
2013-04-18,10:50:00,4.1880,4.1880,4.1880,4.1880,1
2013-04-18,10:55:00,4.1890,4.1890,4.1890,4.1890,5
2013-04-18,11:00:00,4.1890,4.1890,4.1890,4.1890,1
2013-04-18,11:05:00,4.1880,4.1890,4.1880,4.1880,12
2013-04-18,11:15:00,4.1870,4.1900,4.1870,4.1880,46
2013-04-18,11:25:00,4.1880,4.1880,4.1880,4.1880,1
2013-04-18,11:35:00,4.1890,4.1890,4.1890,4.1890,1
2013-04-18,11:40:00,4.1880,4.1880,4.1880,4.1880,1
2013-04-18,11:45:00,4.1880,4.1880,4.1880,4.1880,1
2013-04-18,11:50:00,4.1890,4.1900,4.1890,4.1900,2
2013-04-18,11:55:00,4.1910,4.1910,4.1910,4.1910,7
2013-04-18,12:00:00,4.1910,4.1910,4.1900,4.1900,6
2013-04-18,12:05:00,4.1920,4.1920,4.1920,4.1920,1
2013-04-18,12:10:00,4.1940,4.1940,4.1940,4.1940,5
2013-04-18,12:15:00,4.1950,4.1950,4.1950,4.1950,1
2013-04-18,12:20:00,4.1960,4.1960,4.1950,4.1950,6
2013-04-18,12:25:00,4.1940,4.1960,4.1940,4.1960,3
2013-04-18,12:30:00,4.1960,4.2020,4.1960,4.2020,39
2013-04-18,12:35:00,4.2030,4.2030,4.2010,4.2010,9
2013-04-18,12:40:00,4.1960,4.1960,4.1920,4.1920,5
2013-04-18,12:50:00,4.1900,4.1900,4.1890,4.1890,4
2013-04-18,12:55:00,4.1910,4.1910,4.1910,4.1910,5
2013-04-18,13:00:00,4.1900,4.1900,4.1900,4.1900,2
2013-04-18,13:05:00,4.1890,4.1930,4.1890,4.1890,29
2013-04-18,13:10:00,4.1930,4.1950,4.1930,4.1950,10
2013-04-18,13:15:00,4.1930,4.1930,4.1920,4.1920,8
2013-04-18,13:20:00,4.1920,4.1920,4.1890,4.1890,5
2013-04-18,13:25:00,4.1880,4.1890,4.1860,4.1880,17
2013-04-18,13:30:00,4.1900,4.1910,4.1900,4.1910,2
2013-04-18,13:35:00,4.1890,4.1890,4.1870,4.1870,13
2013-04-18,13:40:00,4.1890,4.1890,4.1880,4.1880,5
2013-04-18,13:45:00,4.1890,4.1890,4.1860,4.1870,12
2013-04-18,13:50:00,4.1880,4.1890,4.1880,4.1890,4
2013-04-18,13:55:00,4.1910,4.1920,4.1890,4.1920,5
2013-04-18,14:00:00,4.1910,4.1940,4.1910,4.1930,7
2013-04-18,14:05:00,4.1940,4.1940,4.1880,4.1890,20
2013-04-18,14:10:00,4.1910,4.1910,4.1890,4.1910,7
2013-04-18,14:15:00,4.1910,4.1910,4.1900,4.1900,5
2013-04-18,14:20:00,4.1900,4.1910,4.1900,4.1900,4
2013-04-18,14:25:00,4.1900,4.1900,4.1900,4.1900,4
2013-04-18,14:30:00,4.1910,4.1910,4.1870,4.1880,15
2013-04-18,14:35:00,4.1880,4.1900,4.1880,4.1900,13
2013-04-18,14:40:00,4.1900,4.1930,4.1890,4.1930,18
2013-04-18,14:45:00,4.1930,4.1930,4.1920,4.1920,7
2013-04-18,14:50:00,4.1930,4.1940,4.1900,4.1900,7
2013-04-18,14:55:00,4.1940,4.1940,4.1910,4.1910,9
2013-04-18,15:00:00,4.1930,4.1930,4.1910,4.1910,6
2013-04-18,15:05:00,4.1920,4.1920,4.1920,4.1920,6
2013-04-18,15:10:00,4.1910,4.1970,4.1900,4.1960,58
2013-04-18,15:15:00,4.1980,4.1990,4.1980,4.1980,10
2013-04-18,15:20:00,4.1970,4.1970,4.1960,4.1970,19
2013-04-18,15:25:00,4.1980,4.2000,4.1980,4.1980,16
2013-04-18,15:30:00,4.1980,4.1980,4.1950,4.1950,33
2013-04-18,15:35:00,4.1960,4.1960,4.1940,4.1950,26
2013-04-18,15:40:00,4.1950,4.1960,4.1940,4.1940,8
2013-04-18,15:45:00,4.1950,4.1950,4.1950,4.1950,11
2013-04-18,15:50:00,4.1950,4.1960,4.1940,4.1940,31
2013-04-18,16:00:00,4.1960,4.1970,4.1950,4.1970,19
2013-04-18,16:05:00,4.1970,4.1980,4.1960,4.1970,12
2013-04-18,16:10:00,4.1960,4.1970,4.1950,4.1970,6
2013-04-18,16:15:00,4.1970,4.1970,4.1960,4.1960,4
2013-04-18,16:20:00,4.1970,4.1980,4.1940,4.1940,17
2013-04-18,16:25:00,4.1940,4.1950,4.1940,4.1950,3
2013-04-18,16:30:00,4.1950,4.1950,4.1940,4.1940,13
2013-04-18,16:35:00,4.1940,4.1950,4.1940,4.1950,16
2013-04-18,16:40:00,4.1940,4.1940,4.1940,4.1940,11
2013-04-18,16:45:00,4.1950,4.1960,4.1950,4.1950,3
2013-04-18,16:50:00,4.1940,4.1960,4.1940,4.1950,12
2013-04-18,16:55:00,4.1940,4.1960,4.1940,4.1960,11
2013-04-18,17:00:00,4.1940,4.1950,4.1940,4.1940,30
2013-04-18,17:05:00,4.1940,4.1940,4.1930,4.1930,24
2013-04-18,17:10:00,4.1930,4.1940,4.1930,4.1940,17
2013-04-18,17:15:00,4.1930,4.1930,4.1900,4.1900,15
2013-04-18,17:20:00,4.1900,4.1900,4.1870,4.1870,28
2013-04-18,17:25:00,4.1870,4.1870,4.1870,4.1870,12
2013-04-18,17:30:00,4.1870,4.1880,4.1860,4.1870,36
2013-04-18,17:35:00,4.1870,4.1910,4.1870,4.1910,17
2013-04-18,17:40:00,4.1900,4.1900,4.1880,4.1890,20
2013-04-18,17:45:00,4.1900,4.1910,4.1900,4.1900,13
2013-04-18,17:50:00,4.1890,4.1890,4.1870,4.1880,16
2013-04-18,17:55:00,4.1870,4.1880,4.1860,4.1880,10
2013-04-18,18:00:00,4.1880,4.1880,4.1880,4.1880,9
2013-04-18,18:05:00,4.1870,4.1880,4.1860,4.1880,17
2013-04-18,18:10:00,4.1870,4.1880,4.1790,4.1870,121
2013-04-18,18:15:00,4.1860,4.1870,4.1840,4.1870,29
2013-04-18,18:20:00,4.1870,4.1880,4.1830,4.1860,115
2013-04-18,18:25:00,4.1860,4.1870,4.1860,4.1870,43
2013-04-18,18:30:00,4.1870,4.1930,4.1850,4.1900,66
2013-04-18,18:35:00,4.1900,4.1900,4.1870,4.1880,18
2013-04-18,18:40:00,4.1860,4.1860,4.1840,4.1850,6
2013-04-18,18:45:00,4.1830,4.1850,4.1820,4.1840,17
2013-04-18,18:50:00,4.1830,4.1900,4.1830,4.1870,23
2013-04-18,18:55:00,4.1870,4.1940,4.1870,4.1920,47
2013-04-18,19:00:00,4.1930,4.1990,4.1930,4.1990,64
2013-04-18,19:05:00,4.1990,4.2040,4.1990,4.2030,104
2013-04-18,19:10:00,4.2010,4.2030,4.1990,4.2030,34
2013-04-18,19:15:00,4.2030,4.2030,4.1980,4.1980,39
2013-04-18,19:20:00,4.1990,4.1990,4.1910,4.1920,25
2013-04-18,19:25:00,4.1920,4.1920,4.1850,4.1890,105
2013-04-18,19:30:00,4.1890,4.1910,4.1880,4.1900,27
2013-04-18,19:35:00,4.1900,4.1910,4.1890,4.1900,27
2013-04-18,19:40:00,4.1900,4.1910,4.1880,4.1910,18
2013-04-18,19:45:00,4.1910,4.1910,4.1890,4.1910,27
2013-04-18,19:50:00,4.1900,4.2030,4.1900,4.2030,235
2013-04-18,19:55:00,4.2030,4.2130,4.2010,4.2120,374
2013-04-18,20:00:00,4.2120,4.2170,4.2070,4.2130,425
2013-04-18,20:05:00,4.2130,4.2160,4.2040,4.2110,307
2013-04-18,20:10:00,4.2110,4.2160,4.2060,4.2110,102
2013-04-18,20:15:00,4.2100,4.2140,4.2100,4.2110,149
2013-04-18,20:20:00,4.2110,4.2240,4.2100,4.2180,527
2013-04-18,20:25:00,4.2180,4.2200,4.2130,4.2160,291
2013-04-18,20:30:00,4.2150,4.2160,4.2130,4.2130,263
2013-04-18,20:35:00,4.2130,4.2130,4.2030,4.2120,577
2013-04-18,20:40:00,4.2120,4.2180,4.2090,4.2170,396
2013-04-18,20:45:00,4.2170,4.2190,4.2150,4.2180,482
2013-04-18,20:50:00,4.2170,4.2240,4.2150,4.2200,933
2013-04-18,20:55:00,4.2210,4.2290,4.2190,4.2240,970
2013-04-18,21:00:00,4.2250,4.2310,4.2200,4.2230,1086
2013-04-18,21:05:00,4.2230,4.2280,4.2110,4.2200,1020
2013-04-18,21:10:00,4.2190,4.2220,4.2100,4.2150,652
2013-04-18,21:15:00,4.2150,4.2160,4.2110,4.2140,491
2013-04-18,21:20:00,4.2150,4.2160,4.2110,4.2130,439
2013-04-18,21:25:00,4.2130,4.2130,4.2030,4.2040,564
2013-04-18,21:30:00,4.2040,4.2040,4.1820,4.1880,1985
2013-04-18,21:35:00,4.1870,4.1890,4.1820,4.1880,581
2013-04-18,21:40:00,4.1890,4.2000,4.1890,4.1910,755
2013-04-18,21:45:00,4.1910,4.2080,4.1890,4.2060,808
2013-04-18,21:50:00,4.2060,4.2080,4.1960,4.1970,507
2013-04-18,21:55:00,4.1960,4.1960,4.1880,4.1910,558
2013-04-18,22:00:00,4.1890,4.1950,4.1890,4.1950,412
2013-04-18,22:05:00,4.1950,4.1970,4.1910,4.1940,380
2013-04-18,22:10:00,4.1940,4.2050,4.1920,4.2020,1112
2013-04-18,22:15:00,4.2030,4.2050,4.1870,4.1890,957
2013-04-18,22:20:00,4.1890,4.1920,4.1780,4.1900,1447
2013-04-18,22:25:00,4.1900,4.1910,4.1720,4.1790,1245
2013-04-18,22:30:00,4.1810,4.3290,4.1810,4.3040,22403
2013-04-18,22:35:00,4.3050,4.3350,4.3030,4.3170,7577
2013-04-18,22:40:00,4.3170,4.3280,4.3150,4.3170,2993
2013-04-18,22:45:00,4.3170,4.3350,4.3150,4.3250,3110
2013-04-18,22:50:00,4.3260,4.3500,4.3240,4.3390,6679
2013-04-18,22:55:00,4.3390,4.3700,4.3370,4.3670,6058
2013-04-18,23:00:00,4.3670,4.3880,4.3590,4.3710,5770
2013-04-18,23:05:00,4.3710,4.3770,4.3540,4.3550,2984
2013-04-18,23:10:00,4.3550,4.3570,4.3460,4.3520,2649
2013-04-18,23:15:00,4.3530,4.3720,4.3530,4.3690,3121
2013-04-18,23:20:00,4.3690,4.3870,4.3650,4.3870,2692
2013-04-18,23:25:00,4.3870,4.4040,4.3840,4.3940,5861
2013-04-18,23:30:00,4.3930,4.3940,4.3810,4.3830,2889
2013-04-18,23:35:00,4.3830,4.3860,4.3750,4.3800,1326
2013-04-18,23:40:00,4.3810,4.3860,4.3770,4.3820,794
2013-04-18,23:45:00,4.3820,4.3970,4.3820,4.3880,1411
2013-04-18,23:50:00,4.3870,4.3880,4.3780,4.3780,916
2013-04-18,23:55:00,4.3780,4.3850,4.3780,4.3840,566
2013-04-19,00:00:00,4.3850,4.3870,4.3740,4.3810,932
2013-04-19,00:05:00,4.3800,4.3910,4.3800,4.3810,1419
2013-04-19,00:10:00,4.3820,4.3830,4.3690,4.3730,823
2013-04-19,00:15:00,4.3740,4.3800,4.3730,4.3740,456
2013-04-19,00:20:00,4.3740,4.3790,4.3710,4.3770,656
2013-04-19,00:25:00,4.3770,4.3820,4.3760,4.3800,674
2013-04-19,00:30:00,4.3800,4.3840,4.3740,4.3810,646
2013-04-19,00:35:00,4.3810,4.3820,4.3720,4.3780,817
2013-04-19,00:40:00,4.3780,4.3990,4.3780,4.3970,2318
2013-04-19,00:45:00,4.3970,4.4180,4.3940,4.4130,2961
2013-04-19,00:50:00,4.4140,4.4160,4.3980,4.4040,1461
2013-04-19,00:55:00,4.4040,4.4090,4.3960,4.4070,1042
2013-04-19,01:00:00,4.4070,4.4100,4.4000,4.4030,667
2013-04-19,01:05:00,4.4040,4.4050,4.3860,4.3880,1012
2013-04-19,01:10:00,4.3890,4.3990,4.3870,4.3910,665
2013-04-19,01:15:00,4.3910,4.3910,4.3810,4.3900,806
2013-04-19,01:20:00,4.3890,4.3900,4.3800,4.3850,704
2013-04-19,01:25:00,4.3840,4.3920,4.3810,4.3920,650
2013-04-19,01:30:00,4.3930,4.4030,4.3900,4.3950,1406
2013-04-19,01:35:00,4.3950,4.3990,4.3870,4.3890,496
2013-04-19,01:40:00,4.3890,4.3980,4.3870,4.3950,433
2013-04-19,01:45:00,4.3960,4.3960,4.3910,4.3930,372
2013-04-19,01:50:00,4.3930,4.3960,4.3870,4.3950,408
2013-04-19,01:55:00,4.3960,4.4030,4.3950,4.3990,718
2013-04-19,02:00:00,4.3980,4.4060,4.3960,4.3970,919
2013-04-19,02:05:00,4.3960,4.3970,4.3830,4.3900,1124
2013-04-19,02:10:00,4.3890,4.3890,4.3810,4.3850,870
2013-04-19,02:15:00,4.3850,4.4030,4.3830,4.3990,3017
2013-04-19,02:20:00,4.4000,4.4030,4.3910,4.3940,1186
2013-04-19,02:25:00,4.3930,4.4080,4.3930,4.4020,4572
2013-04-19,02:30:00,4.4020,4.4020,4.3970,4.4000,763
2013-04-19,02:35:00,4.4000,4.4020,4.4000,4.4020,195
2013-04-19,02:40:00,4.4020,4.4100,4.4010,4.4100,418
2013-04-19,02:45:00,4.4090,4.4100,4.4030,4.4050,420
2013-04-19,02:50:00,4.4050,4.4070,4.4040,4.4070,113
2013-04-19,02:55:00,4.4070,4.4190,4.4070,4.4190,1055
2013-04-19,03:00:00,4.4180,4.4200,4.4160,4.4170,844
2013-04-19,03:05:00,4.4170,4.4210,4.4170,4.4190,432
2013-04-19,03:10:00,4.4190,4.4200,4.4120,4.4150,457
2013-04-19,03:15:00,4.4150,4.4200,4.4150,4.4180,226
2013-04-19,03:20:00,4.4190,4.4290,4.4190,4.4240,634
2013-04-19,03:25:00,4.4230,4.4280,4.4230,4.4250,165
2013-04-19,03:30:00,4.4250,4.4250,4.4120,4.4150,398
2013-04-19,03:35:00,4.4150,4.4170,4.4120,4.4130,117
2013-04-19,03:40:00,4.4130,4.4160,4.4110,4.4160,184
2013-04-19,03:45:00,4.4160,4.4180,4.4150,4.4160,132
2013-04-19,03:50:00,4.4160,4.4160,4.4120,4.4130,125
2013-04-19,03:55:00,4.4130,4.4200,4.4130,4.4200,232
2013-04-19,04:00:00,4.4190,4.4200,4.4140,4.4160,205
2013-04-19,04:05:00,4.4170,4.4170,4.4170,4.4170,62
2013-04-19,04:10:00,4.4180,4.4190,4.4150,4.4160,99
2013-04-19,04:15:00,4.4180,4.4200,4.4180,4.4190,112
2013-04-19,04:20:00,4.4190,4.4200,4.4190,4.4200,9
2013-04-19,04:25:00,4.4190,4.4200,4.4180,4.4180,35
2013-04-19,04:30:00,4.4190,4.4220,4.4190,4.4190,85
2013-04-19,04:35:00,4.4200,4.4210,4.4180,4.4210,13
2013-04-19,04:40:00,4.4200,4.4210,4.4170,4.4180,69
2013-04-19,04:45:00,4.4180,4.4200,4.4160,4.4160,79
2013-04-19,04:50:00,4.4170,4.4180,4.4170,4.4170,22
2013-04-19,04:55:00,4.4160,4.4170,4.4150,4.4150,39
2013-04-19,05:00:00,4.4140,4.4170,4.4140,4.4140,77
2013-04-19,05:05:00,4.4150,4.4170,4.4140,4.4170,45
2013-04-19,05:10:00,4.4170,4.4170,4.4130,4.4130,115
2013-04-19,06:00:00,4.4180,4.4200,4.4050,4.4170,42
2013-04-19,06:05:00,4.4160,4.4160,4.4140,4.4140,10
2013-04-19,06:10:00,4.4120,4.4120,4.4100,4.4120,6
2013-04-19,06:15:00,4.4130,4.4140,4.4130,4.4140,10
2013-04-19,06:20:00,4.4130,4.4130,4.4120,4.4120,16
2013-04-19,06:25:00,4.4100,4.4100,4.4090,4.4090,2
2013-04-19,06:30:00,4.4090,4.4100,4.4070,4.4080,7
2013-04-19,06:35:00,4.4070,4.4070,4.4070,4.4070,2
2013-04-19,06:40:00,4.4060,4.4090,4.4060,4.4080,6
2013-04-19,06:45:00,4.4050,4.4050,4.4050,4.4050,3
2013-04-19,06:55:00,4.4070,4.4100,4.4070,4.4100,7
2013-04-19,07:00:00,4.4110,4.4110,4.4110,4.4110,1
2013-04-19,07:05:00,4.4100,4.4100,4.4100,4.4100,1
2013-04-19,07:10:00,4.4110,4.4110,4.4110,4.4110,1
2013-04-19,07:15:00,4.4100,4.4100,4.4100,4.4100,2
2013-04-19,07:20:00,4.4110,4.4110,4.4110,4.4110,1
2013-04-19,07:25:00,4.4110,4.4110,4.4110,4.4110,1
2013-04-19,07:30:00,4.4080,4.4080,4.4080,4.4080,1
2013-04-19,07:40:00,4.4090,4.4090,4.4090,4.4090,1
2013-04-19,07:45:00,4.4100,4.4100,4.4060,4.4060,2
2013-04-19,07:50:00,4.4070,4.4070,4.4040,4.4040,8
2013-04-19,07:55:00,4.4030,4.4070,4.4030,4.4070,3
2013-04-19,08:00:00,4.4040,4.4060,4.4040,4.4060,5
2013-04-19,08:15:00,4.4060,4.4060,4.4060,4.4060,3
2013-04-19,08:20:00,4.4080,4.4090,4.4030,4.4070,45
2013-04-19,08:25:00,4.4060,4.4060,4.4060,4.4060,1
2013-04-19,08:30:00,4.4050,4.4060,4.4050,4.4060,6
2013-04-19,08:45:00,4.4040,4.4050,4.4040,4.4040,5
2013-04-19,08:50:00,4.4030,4.4030,4.4030,4.4030,1
2013-04-19,08:55:00,4.4080,4.4090,4.4080,4.4090,8
2013-04-19,09:00:00,4.4070,4.4080,4.4070,4.4080,5
2013-04-19,09:05:00,4.4050,4.4080,4.4040,4.4040,10
2013-04-19,09:10:00,4.4040,4.4040,4.4040,4.4040,1
2013-04-19,09:15:00,4.4050,4.4060,4.4050,4.4060,2
2013-04-19,09:20:00,4.4040,4.4100,4.4040,4.4100,18
2013-04-19,09:25:00,4.4050,4.4060,4.4050,4.4050,4
2013-04-19,09:35:00,4.4080,4.4080,4.4080,4.4080,1
2013-04-19,09:40:00,4.4050,4.4050,4.4050,4.4050,1
2013-04-19,09:45:00,4.4050,4.4070,4.4050,4.4070,2
2013-04-19,09:50:00,4.4050,4.4050,4.4050,4.4050,1
2013-04-19,10:00:00,4.4070,4.4070,4.4070,4.4070,2
2013-04-19,10:05:00,4.4050,4.4050,4.4050,4.4050,4
2013-04-19,10:10:00,4.4050,4.4050,4.4050,4.4050,1
2013-04-19,10:15:00,4.4060,4.4060,4.4060,4.4060,1
2013-04-19,10:20:00,4.4050,4.4050,4.4020,4.4020,18
2013-04-19,10:25:00,4.4020,4.4040,4.4010,4.4040,15
2013-04-19,10:30:00,4.4010,4.4010,4.4000,4.4000,5
2013-04-19,10:35:00,4.4000,4.4000,4.4000,4.4000,1
2013-04-19,10:40:00,4.4000,4.4010,4.4000,4.4010,6
2013-04-19,10:45:00,4.4010,4.4010,4.3990,4.3990,24
2013-04-19,10:50:00,4.3990,4.3990,4.3970,4.3970,13
2013-04-19,10:55:00,4.3980,4.3980,4.3980,4.3980,1
2013-04-19,11:00:00,4.3990,4.3990,4.3990,4.3990,2
2013-04-19,11:10:00,4.3980,4.3980,4.3980,4.3980,21
2013-04-19,11:15:00,4.3990,4.4000,4.3990,4.4000,15
2013-04-19,11:20:00,4.4000,4.4000,4.3990,4.3990,3
2013-04-19,11:25:00,4.3990,4.3990,4.3980,4.3980,4
2013-04-19,11:30:00,4.3980,4.3980,4.3970,4.3970,2
2013-04-19,11:35:00,4.3990,4.3990,4.3980,4.3990,4
2013-04-19,11:40:00,4.4000,4.4000,4.4000,4.4000,1
2013-04-19,11:45:00,4.3980,4.3980,4.3980,4.3980,10
2013-04-19,11:50:00,4.4000,4.4000,4.3990,4.3990,2
2013-04-19,12:05:00,4.3990,4.4000,4.3990,4.3990,3
2013-04-19,12:15:00,4.3990,4.3990,4.3980,4.3980,2
2013-04-19,12:20:00,4.3990,4.3990,4.3950,4.3950,38
2013-04-19,12:25:00,4.3990,4.3990,4.3990,4.3990,1
2013-04-19,12:35:00,4.3990,4.3990,4.3990,4.3990,1
2013-04-19,12:40:00,4.3990,4.3990,4.3980,4.3990,31
2013-04-19,12:45:00,4.3990,4.3990,4.3990,4.3990,5
2013-04-19,12:50:00,4.3980,4.3980,4.3970,4.3980,5
2013-04-19,12:55:00,4.3970,4.3970,4.3970,4.3970,3
2013-04-19,13:00:00,4.3970,4.4000,4.3960,4.4000,15
2013-04-19,13:05:00,4.3970,4.4000,4.3970,4.4000,10
2013-04-19,13:10:00,4.4000,4.4000,4.3960,4.3960,7
2013-04-19,13:15:00,4.3970,4.3970,4.3970,4.3970,2
2013-04-19,13:20:00,4.3970,4.3970,4.3960,4.3960,5
2013-04-19,13:25:00,4.4000,4.4000,4.3990,4.3990,11
2013-04-19,13:30:00,4.4000,4.4000,4.3990,4.3990,6
2013-04-19,13:40:00,4.3990,4.4000,4.3990,4.3990,9
2013-04-19,13:45:00,4.4000,4.4000,4.3980,4.3980,2
2013-04-19,13:50:00,4.3980,4.3980,4.3970,4.3970,5
2013-04-19,13:55:00,4.3970,4.4000,4.3970,4.4000,3
2013-04-19,14:00:00,4.3980,4.4000,4.3970,4.4000,9
2013-04-19,14:05:00,4.4020,4.4040,4.3980,4.3990,17
2013-04-19,14:10:00,4.4040,4.4060,4.4030,4.4060,29
2013-04-19,14:15:00,4.4070,4.4100,4.4060,4.4100,13
2013-04-19,14:20:00,4.4100,4.4100,4.4080,4.4090,10
2013-04-19,14:25:00,4.4100,4.4150,4.4100,4.4140,64
2013-04-19,14:30:00,4.4130,4.4150,4.4130,4.4150,11
2013-04-19,14:35:00,4.4150,4.4160,4.4150,4.4160,13
2013-04-19,14:40:00,4.4160,4.4160,4.4140,4.4140,10
2013-04-19,14:45:00,4.4160,4.4160,4.4140,4.4160,8
2013-04-19,14:50:00,4.4170,4.4170,4.4140,4.4140,4
2013-04-19,14:55:00,4.4150,4.4160,4.4130,4.4140,38
2013-04-19,15:00:00,4.4140,4.4140,4.4040,4.4040,38
2013-04-19,15:05:00,4.4050,4.4050,4.4030,4.4040,15
2013-04-19,15:10:00,4.4060,4.4070,4.4030,4.4060,27
2013-04-19,15:20:00,4.4060,4.4090,4.4020,4.4040,40
2013-04-19,15:25:00,4.4040,4.4100,4.4040,4.4050,40
2013-04-19,15:30:00,4.4060,4.4100,4.4030,4.4040,68
2013-04-19,15:35:00,4.4050,4.4070,4.4020,4.4050,78
2013-04-19,15:40:00,4.4030,4.4090,4.4030,4.4060,59
2013-04-19,15:45:00,4.4060,4.4120,4.4030,4.4060,89
2013-04-19,15:50:00,4.4070,4.4070,4.4000,4.4000,32
2013-04-19,15:55:00,4.4000,4.4000,4.3980,4.4000,5
2013-04-19,16:00:00,4.3990,4.3990,4.3960,4.3980,25
2013-04-19,16:05:00,4.4000,4.4060,4.4000,4.4050,87
2013-04-19,16:10:00,4.4070,4.4070,4.4050,4.4070,15
2013-04-19,16:15:00,4.4080,4.4110,4.4080,4.4100,27
2013-04-19,16:20:00,4.4100,4.4110,4.4100,4.4110,20
2013-04-19,16:25:00,4.4100,4.4100,4.4100,4.4100,3
2013-04-19,16:30:00,4.4110,4.4120,4.4090,4.4120,9
2013-04-19,16:35:00,4.4110,4.4140,4.4110,4.4130,26
2013-04-19,16:40:00,4.4140,4.4150,4.4130,4.4150,14
2013-04-19,16:45:00,4.4150,4.4150,4.4150,4.4150,4
2013-04-19,16:50:00,4.4150,4.4150,4.4130,4.4150,26
2013-04-19,16:55:00,4.4160,4.4190,4.4160,4.4180,50
2013-04-19,17:00:00,4.4180,4.4190,4.4170,4.4170,37
2013-04-19,17:05:00,4.4160,4.4160,4.4160,4.4160,1
2013-04-19,17:10:00,4.4160,4.4160,4.4140,4.4160,16
2013-04-19,17:15:00,4.4150,4.4150,4.4150,4.4150,4
2013-04-19,17:20:00,4.4150,4.4150,4.4140,4.4140,11
2013-04-19,17:25:00,4.4140,4.4150,4.4140,4.4150,2
2013-04-19,17:30:00,4.4150,4.4150,4.4140,4.4140,12
2013-04-19,17:35:00,4.4130,4.4130,4.4120,4.4120,5
2013-04-19,17:40:00,4.4120,4.4120,4.4120,4.4120,9
2013-04-19,17:45:00,4.4120,4.4130,4.4120,4.4130,8
2013-04-19,17:50:00,4.4130,4.4130,4.4130,4.4130,7
2013-04-19,17:55:00,4.4140,4.4140,4.4130,4.4130,5
2013-04-19,18:00:00,4.4140,4.4140,4.4130,4.4130,4
2013-04-19,18:05:00,4.4130,4.4190,4.4130,4.4190,128
2013-04-19,18:10:00,4.4190,4.4190,4.4180,4.4180,77
2013-04-19,18:15:00,4.4180,4.4190,4.4170,4.4180,26
2013-04-19,18:20:00,4.4160,4.4160,4.4060,4.4070,45
2013-04-19,18:25:00,4.4070,4.4090,4.4050,4.4060,110
2013-04-19,18:30:00,4.4060,4.4060,4.3980,4.3980,34
2013-04-19,18:35:00,4.3990,4.4010,4.3980,4.3980,42
2013-04-19,18:40:00,4.3980,4.3990,4.3960,4.3980,32
2013-04-19,18:45:00,4.3970,4.3990,4.3950,4.3970,48
2013-04-19,18:50:00,4.3980,4.4020,4.3950,4.4020,70
2013-04-19,18:55:00,4.4020,4.4070,4.4020,4.4020,26
2013-04-19,19:00:00,4.4020,4.4020,4.3920,4.3930,93
2013-04-19,19:05:00,4.3940,4.4010,4.3940,4.3990,31
2013-04-19,19:10:00,4.3980,4.3990,4.3940,4.3960,27
2013-04-19,19:15:00,4.3960,4.3980,4.3920,4.3940,43
2013-04-19,19:20:00,4.3930,4.3930,4.3870,4.3870,65
2013-04-19,19:25:00,4.3890,4.3890,4.3850,4.3890,68
2013-04-19,19:30:00,4.3890,4.3890,4.3800,4.3860,190
2013-04-19,19:35:00,4.3870,4.4030,4.3870,4.4030,180
2013-04-19,19:40:00,4.4040,4.4120,4.4040,4.4090,184
2013-04-19,19:45:00,4.4090,4.4100,4.3990,4.4050,182
2013-04-19,19:50:00,4.4050,4.4050,4.3910,4.3930,129
2013-04-19,19:55:00,4.3920,4.3940,4.3860,4.3870,147
2013-04-19,20:00:00,4.3880,4.3880,4.3810,4.3860,346
2013-04-19,20:05:00,4.3850,4.3880,4.3780,4.3840,255
2013-04-19,20:10:00,4.3840,4.3970,4.3830,4.3930,381
2013-04-19,20:15:00,4.3930,4.3940,4.3820,4.3930,648
2013-04-19,20:20:00,4.3940,4.4000,4.3920,4.3970,350
2013-04-19,20:25:00,4.3960,4.4110,4.3960,4.4050,637
2013-04-19,20:30:00,4.4050,4.4050,4.3950,4.4020,632
2013-04-19,20:35:00,4.4010,4.4010,4.3950,4.3980,190
2013-04-19,20:40:00,4.3980,4.3980,4.3880,4.3890,516
2013-04-19,20:45:00,4.3890,4.3960,4.3880,4.3930,473
2013-04-19,20:50:00,4.3930,4.3940,4.3870,4.3940,367
2013-04-19,20:55:00,4.3920,4.3930,4.3900,4.3910,150
2013-04-19,21:00:00,4.3900,4.3910,4.3660,4.3760,4510
2013-04-19,21:05:00,4.3770,4.3880,4.3740,4.3870,1052
2013-04-19,21:10:00,4.3870,4.3890,4.3750,4.3760,914
2013-04-19,21:15:00,4.3760,4.3780,4.3680,4.3780,1160
2013-04-19,21:20:00,4.3790,4.3840,4.3640,4.3660,1287
2013-04-19,21:25:00,4.3660,4.3780,4.3660,4.3770,1035
2013-04-19,21:30:00,4.3770,4.3770,4.3630,4.3700,901
2013-04-19,21:35:00,4.3700,4.3760,4.3690,4.3750,530
2013-04-19,21:40:00,4.3750,4.3890,4.3750,4.3860,941
2013-04-19,21:45:00,4.3860,4.3960,4.3860,4.3930,1221
2013-04-19,21:50:00,4.3920,4.3990,4.3830,4.3980,1266
2013-04-19,21:55:00,4.3990,4.4060,4.3950,4.3990,1337
2013-04-19,22:00:00,4.3980,4.3990,4.3880,4.3910,539
2013-04-19,22:05:00,4.3920,4.3940,4.3850,4.3870,578
2013-04-19,22:10:00,4.3870,4.3910,4.3850,4.3860,383
2013-04-19,22:15:00,4.3860,4.3860,4.3800,4.3850,555
2013-04-19,22:20:00,4.3840,4.3850,4.3780,4.3800,491
2013-04-19,22:25:00,4.3800,4.3880,4.3770,4.3860,610
2013-04-19,22:30:00,4.3860,4.3860,4.3750,4.3840,627
2013-04-19,22:35:00,4.3840,4.3840,4.3720,4.3780,764
2013-04-19,22:40:00,4.3800,4.3800,4.3720,4.3780,856
2013-04-19,22:45:00,4.3780,4.3810,4.3690,4.3750,1171
2013-04-19,22:50:00,4.3750,4.3760,4.3690,4.3740,632
2013-04-19,22:55:00,4.3750,4.3820,4.3750,4.3820,483
2013-04-19,23:00:00,4.3810,4.3910,4.3790,4.3820,1042
2013-04-19,23:05:00,4.3820,4.3860,4.3770,4.3810,304
2013-04-19,23:10:00,4.3820,4.3880,4.3800,4.3870,275
2013-04-19,23:15:00,4.3860,4.3890,4.3840,4.3860,342
2013-04-19,23:20:00,4.3860,4.3940,4.3850,4.3880,442
2013-04-19,23:25:00,4.3880,4.3890,4.3790,4.3810,577
2013-04-19,23:30:00,4.3820,4.3820,4.3740,4.3800,776
2013-04-19,23:35:00,4.3800,4.3830,4.3790,4.3810,240
2013-04-19,23:40:00,4.3810,4.3850,4.3810,4.3840,225
2013-04-19,23:45:00,4.3850,4.3950,4.3850,4.3880,963
2013-04-19,23:50:00,4.3880,4.3920,4.3860,4.3890,267
2013-04-19,23:55:00,4.3890,4.3930,4.3890,4.3920,237
2013-04-20,00:00:00,4.3910,4.3920,4.3870,4.3880,214
2013-04-20,00:05:00,4.3880,4.3900,4.3870,4.3890,142
2013-04-20,00:10:00,4.3890,4.3890,4.3790,4.3830,281
2013-04-20,00:15:00,4.3830,4.3930,4.3830,4.3890,385
2013-04-20,00:20:00,4.3880,4.3920,4.3850,4.3870,247
2013-04-20,00:25:00,4.3860,4.3890,4.3820,4.3880,261
2013-04-20,00:30:00,4.3880,4.3880,4.3850,4.3880,176
2013-04-20,00:35:00,4.3880,4.3890,4.3840,4.3850,348
2013-04-20,00:40:00,4.3850,4.3870,4.3790,4.3820,649
2013-04-20,00:45:00,4.3820,4.3860,4.3820,4.3840,199
2013-04-20,00:50:00,4.3850,4.3890,4.3820,4.3860,445
2013-04-20,00:55:00,4.3860,4.3890,4.3860,4.3870,183
2013-04-20,01:00:00,4.3870,4.3890,4.3870,4.3880,140
2013-04-20,01:05:00,4.3880,4.3910,4.3860,4.3900,412
2013-04-20,01:10:00,4.3900,4.3980,4.3900,4.3960,496
2013-04-20,01:15:00,4.3960,4.3980,4.3940,4.3960,447
2013-04-20,01:20:00,4.3970,4.3970,4.3930,4.3940,273
2013-04-20,01:25:00,4.3940,4.3960,4.3920,4.3960,584
2013-04-20,01:30:00,4.3960,4.3970,4.3940,4.3950,314
2013-04-20,01:35:00,4.3950,4.3960,4.3920,4.3930,391
2013-04-20,01:40:00,4.3930,4.3950,4.3910,4.3920,215
2013-04-20,01:45:00,4.3910,4.3960,4.3910,4.3940,281
2013-04-20,01:50:00,4.3950,4.3960,4.3910,4.3910,331
2013-04-20,01:55:00,4.3920,4.3920,4.3850,4.3860,839
2013-04-20,02:00:00,4.3860,4.3900,4.3850,4.3850,503
2013-04-20,02:05:00,4.3860,4.3880,4.3800,4.3800,861
2013-04-20,02:10:00,4.3800,4.3820,4.3760,4.3810,827
2013-04-20,02:15:00,4.3800,4.3840,4.3770,4.3820,768
2013-04-20,02:20:00,4.3820,4.4020,4.3820,4.3990,2243
2013-04-20,02:25:00,4.4000,4.4160,4.3970,4.4000,4520
2013-04-20,02:30:00,4.4000,4.4090,4.3990,4.4050,782
2013-04-20,02:35:00,4.4060,4.4070,4.4040,4.4050,192
2013-04-20,02:40:00,4.4050,4.4050,4.4000,4.4030,462
2013-04-20,02:45:00,4.4030,4.4100,4.4030,4.4090,348
2013-04-20,02:50:00,4.4100,4.4120,4.4090,4.4100,190
2013-04-20,02:55:00,4.4110,4.4170,4.4100,4.4170,278
2013-04-20,03:00:00,4.4170,4.4180,4.4120,4.4130,125
2013-04-20,03:05:00,4.4130,4.4140,4.4120,4.4140,45
2013-04-20,03:10:00,4.4130,4.4140,4.4130,4.4140,42
2013-04-20,03:15:00,4.4140,4.4140,4.4100,4.4110,48
2013-04-20,03:20:00,4.4110,4.4110,4.4090,4.4100,28
2013-04-20,03:25:00,4.4110,4.4120,4.4110,4.4110,18
2013-04-20,03:30:00,4.4120,4.4130,4.4110,4.4110,19
2013-04-20,03:35:00,4.4120,4.4120,4.4100,4.4100,35
2013-04-20,03:40:00,4.4100,4.4140,4.4100,4.4130,42
2013-04-20,03:45:00,4.4130,4.4130,4.4080,4.4080,43
2013-04-20,03:50:00,4.4090,4.4120,4.4050,4.4120,59
2013-04-20,03:55:00,4.4100,4.4110,4.4080,4.4110,44
2013-04-20,04:00:00,4.4110,4.4110,4.4090,4.4110,24
2013-04-20,04:05:00,4.4120,4.4120,4.4100,4.4110,30
2013-04-20,04:10:00,4.4090,4.4090,4.4050,4.4050,19
2013-04-20,04:15:00,4.4060,4.4090,4.4060,4.4090,3
2013-04-20,04:20:00,4.4070,4.4070,4.4060,4.4060,3
2013-04-20,04:25:00,4.4070,4.4070,4.4070,4.4070,1
2013-04-20,04:30:00,4.4090,4.4090,4.4050,4.4050,10
2013-04-20,04:35:00,4.4060,4.4090,4.4020,4.4040,46
2013-04-20,04:40:00,4.4040,4.4040,4.4020,4.4040,8
2013-04-20,04:45:00,4.4050,4.4050,4.4030,4.4030,29
2013-04-20,04:50:00,4.4040,4.4050,4.4000,4.4000,51
2013-04-20,04:55:00,4.4010,4.4010,4.3980,4.3980,36
2013-04-20,05:00:00,4.3990,4.4000,4.3980,4.4000,12
2013-04-20,05:05:00,4.3990,4.4030,4.3960,4.3970,49
2013-04-20,05:10:00,4.3960,4.3960,4.3910,4.3920,96
2013-04-22,06:00:00,4.3900,4.3970,4.3670,4.3670,216
2013-04-22,06:05:00,4.3690,4.3720,4.3600,4.3650,199
2013-04-22,06:10:00,4.3640,4.3700,4.3640,4.3670,113
2013-04-22,06:15:00,4.3660,4.3690,4.3650,4.3680,23
2013-04-22,06:20:00,4.3670,4.3710,4.3660,4.3670,57
2013-04-22,06:25:00,4.3680,4.3690,4.3660,4.3680,16
2013-04-22,06:30:00,4.3680,4.3680,4.3650,4.3670,19
2013-04-22,06:35:00,4.3670,4.3700,4.3670,4.3680,11
2013-04-22,06:40:00,4.3680,4.3680,4.3670,4.3670,3
2013-04-22,06:45:00,4.3670,4.3710,4.3670,4.3700,9
2013-04-22,06:50:00,4.3690,4.3760,4.3690,4.3690,38
2013-04-22,06:55:00,4.3700,4.3700,4.3650,4.3670,14
2013-04-22,07:00:00,4.3680,4.3680,4.3670,4.3680,11
2013-04-22,07:05:00,4.3670,4.3700,4.3670,4.3690,9
2013-04-22,07:10:00,4.3700,4.3700,4.3680,4.3700,8
2013-04-22,07:15:00,4.3700,4.3700,4.3660,4.3660,5
2013-04-22,07:20:00,4.3690,4.3690,4.3670,4.3670,4
2013-04-22,07:25:00,4.3670,4.3670,4.3660,4.3660,5
2013-04-22,07:30:00,4.3660,4.3660,4.3660,4.3660,2
2013-04-22,07:35:00,4.3670,4.3680,4.3670,4.3680,3
2013-04-22,07:40:00,4.3690,4.3690,4.3670,4.3670,4
2013-04-22,07:45:00,4.3680,4.3690,4.3680,4.3690,2
2013-04-22,07:50:00,4.3670,4.3680,4.3660,4.3680,8
2013-04-22,07:55:00,4.3670,4.3670,4.3650,4.3650,39
2013-04-22,08:00:00,4.3660,4.3660,4.3660,4.3660,3
2013-04-22,08:05:00,4.3660,4.3660,4.3540,4.3600,109
2013-04-22,08:10:00,4.3590,4.3600,4.3540,4.3570,37
2013-04-22,08:15:00,4.3600,4.3610,4.3590,4.3590,21
2013-04-22,08:20:00,4.3590,4.3600,4.3580,4.3600,7
2013-04-22,08:25:00,4.3590,4.3600,4.3590,4.3590,9
2013-04-22,08:30:00,4.3590,4.3610,4.3590,4.3610,21
2013-04-22,08:35:00,4.3590,4.3590,4.3580,4.3580,7
2013-04-22,08:40:00,4.3580,4.3580,4.3560,4.3560,16
2013-04-22,08:45:00,4.3580,4.3590,4.3580,4.3590,9
2013-04-22,08:50:00,4.3590,4.3620,4.3580,4.3620,13
2013-04-22,08:55:00,4.3610,4.3620,4.3600,4.3600,9
2013-04-22,09:00:00,4.3600,4.3600,4.3600,4.3600,3
2013-04-22,09:05:00,4.3620,4.3640,4.3600,4.3610,13
2013-04-22,09:10:00,4.3610,4.3640,4.3600,4.3610,9
2013-04-22,09:15:00,4.3610,4.3630,4.3610,4.3620,6
2013-04-22,09:20:00,4.3640,4.3680,4.3600,4.3600,31
2013-04-22,09:25:00,4.3630,4.3630,4.3630,4.3630,1
2013-04-22,09:30:00,4.3620,4.3620,4.3620,4.3620,1
2013-04-22,09:35:00,4.3590,4.3590,4.3590,4.3590,1
2013-04-22,09:40:00,4.3620,4.3620,4.3620,4.3620,6
2013-04-22,09:45:00,4.3650,4.3650,4.3640,4.3650,7
2013-04-22,09:50:00,4.3650,4.3660,4.3590,4.3610,12
2013-04-22,09:55:00,4.3590,4.3600,4.3590,4.3590,3
2013-04-22,10:00:00,4.3580,4.3600,4.3540,4.3550,45
2013-04-22,10:05:00,4.3550,4.3550,4.3540,4.3550,9
2013-04-22,10:10:00,4.3550,4.3550,4.3540,4.3540,8
2013-04-22,10:15:00,4.3550,4.3550,4.3540,4.3540,3
2013-04-22,10:20:00,4.3540,4.3550,4.3540,4.3550,5
2013-04-22,10:25:00,4.3550,4.3590,4.3550,4.3550,10
2013-04-22,10:30:00,4.3600,4.3600,4.3560,4.3560,8
2013-04-22,10:35:00,4.3580,4.3670,4.3580,4.3630,25
2013-04-22,10:40:00,4.3630,4.3640,4.3620,4.3620,6
2013-04-22,10:45:00,4.3610,4.3610,4.3590,4.3600,13
2013-04-22,10:50:00,4.3600,4.3600,4.3540,4.3550,76
2013-04-22,11:00:00,4.3570,4.3590,4.3570,4.3590,14
2013-04-22,11:05:00,4.3580,4.3600,4.3580,4.3600,3
2013-04-22,11:10:00,4.3600,4.3600,4.3560,4.3580,6
2013-04-22,11:25:00,4.3600,4.3600,4.3600,4.3600,1
2013-04-22,11:30:00,4.3580,4.3600,4.3580,4.3600,11
2013-04-22,11:35:00,4.3600,4.3600,4.3580,4.3600,21
2013-04-22,11:40:00,4.3590,4.3590,4.3590,4.3590,1
2013-04-22,11:45:00,4.3580,4.3600,4.3570,4.3600,5
2013-04-22,11:50:00,4.3590,4.3590,4.3590,4.3590,4
2013-04-22,11:55:00,4.3580,4.3600,4.3580,4.3590,4
2013-04-22,12:00:00,4.3590,4.3590,4.3590,4.3590,11
2013-04-22,12:05:00,4.3580,4.3580,4.3560,4.3560,14
2013-04-22,12:10:00,4.3580,4.3600,4.3570,4.3570,49
2013-04-22,12:15:00,4.3580,4.3590,4.3570,4.3590,6
2013-04-22,12:25:00,4.3590,4.3590,4.3570,4.3570,2
2013-04-22,12:30:00,4.3600,4.3600,4.3530,4.3530,46
2013-04-22,12:35:00,4.3530,4.3540,4.3400,4.3420,143
2013-04-22,12:40:00,4.3440,4.3450,4.3430,4.3430,6
2013-04-22,12:45:00,4.3410,4.3420,4.3400,4.3420,18
2013-04-22,12:50:00,4.3430,4.3440,4.3430,4.3430,16
2013-04-22,12:55:00,4.3420,4.3420,4.3410,4.3410,3
2013-04-22,13:00:00,4.3420,4.3420,4.3420,4.3420,1
2013-04-22,13:05:00,4.3430,4.3430,4.3410,4.3410,7
2013-04-22,13:10:00,4.3430,4.3430,4.3420,4.3430,6
2013-04-22,13:15:00,4.3430,4.3430,4.3410,4.3410,8
2013-04-22,13:20:00,4.3410,4.3410,4.3410,4.3410,2
2013-04-22,13:25:00,4.3400,4.3410,4.3340,4.3360,59
2013-04-22,13:30:00,4.3380,4.3380,4.3350,4.3350,15
2013-04-22,13:35:00,4.3350,4.3360,4.3340,4.3360,13
2013-04-22,13:40:00,4.3360,4.3360,4.3360,4.3360,1
2013-04-22,13:45:00,4.3380,4.3420,4.3380,4.3400,37
2013-04-22,13:50:00,4.3400,4.3400,4.3390,4.3400,15
2013-04-22,13:55:00,4.3410,4.3420,4.3380,4.3380,18
2013-04-22,14:00:00,4.3370,4.3400,4.3370,4.3400,20
2013-04-22,14:05:00,4.3420,4.3420,4.3370,4.3390,8
2013-04-22,14:15:00,4.3390,4.3390,4.3370,4.3380,3
2013-04-22,14:20:00,4.3380,4.3380,4.3360,4.3360,7
2013-04-22,14:25:00,4.3360,4.3370,4.3360,4.3370,4
2013-04-22,14:30:00,4.3380,4.3380,4.3350,4.3360,10
2013-04-22,14:35:00,4.3360,4.3360,4.3350,4.3360,13
2013-04-22,14:40:00,4.3370,4.3400,4.3360,4.3400,9
2013-04-22,14:45:00,4.3400,4.3420,4.3390,4.3390,12
2013-04-22,14:50:00,4.3390,4.3420,4.3390,4.3410,25
2013-04-22,14:55:00,4.3410,4.3410,4.3400,4.3400,12
2013-04-22,15:00:00,4.3380,4.3410,4.3380,4.3400,54
2013-04-22,15:05:00,4.3390,4.3390,4.3390,4.3390,5
2013-04-22,15:10:00,4.3390,4.3390,4.3370,4.3370,18
2013-04-22,15:15:00,4.3370,4.3380,4.3350,4.3360,29
2013-04-22,15:20:00,4.3360,4.3380,4.3350,4.3360,22
2013-04-22,15:25:00,4.3350,4.3360,4.3350,4.3360,6
2013-04-22,15:30:00,4.3360,4.3370,4.3340,4.3340,16
2013-04-22,15:35:00,4.3350,4.3360,4.3340,4.3360,6
2013-04-22,15:40:00,4.3350,4.3370,4.3350,4.3360,19
2013-04-22,15:45:00,4.3360,4.3380,4.3340,4.3360,54
2013-04-22,15:50:00,4.3380,4.3380,4.3350,4.3350,34
2013-04-22,15:55:00,4.3370,4.3390,4.3370,4.3380,18
2013-04-22,16:00:00,4.3360,4.3380,4.3350,4.3360,46
2013-04-22,16:05:00,4.3350,4.3350,4.3300,4.3320,98
2013-04-22,16:10:00,4.3310,4.3310,4.3290,4.3290,45
2013-04-22,16:15:00,4.3280,4.3290,4.3240,4.3250,86
2013-04-22,16:20:00,4.3250,4.3250,4.3230,4.3230,17
2013-04-22,16:25:00,4.3230,4.3240,4.3200,4.3210,64
2013-04-22,16:30:00,4.3210,4.3210,4.3180,4.3200,55
2013-04-22,16:35:00,4.3190,4.3190,4.3170,4.3190,50
2013-04-22,16:40:00,4.3190,4.3210,4.3170,4.3190,42
2013-04-22,16:45:00,4.3190,4.3200,4.3170,4.3170,31
2013-04-22,16:50:00,4.3170,4.3190,4.3170,4.3190,24
2013-04-22,16:55:00,4.3190,4.3210,4.3190,4.3190,6
2013-04-22,17:00:00,4.3200,4.3230,4.3170,4.3180,50
2013-04-22,17:05:00,4.3200,4.3210,4.3190,4.3190,10
2013-04-22,17:10:00,4.3180,4.3200,4.3180,4.3200,14
2013-04-22,17:15:00,4.3190,4.3210,4.3180,4.3180,6
2013-04-22,17:20:00,4.3180,4.3320,4.3180,4.3290,57
2013-04-22,17:25:00,4.3290,4.3290,4.3240,4.3260,28
2013-04-22,17:30:00,4.3260,4.3360,4.3260,4.3330,33
2013-04-22,17:35:00,4.3330,4.3370,4.3320,4.3350,24
2013-04-22,17:40:00,4.3360,4.3390,4.3350,4.3350,27
2013-04-22,17:45:00,4.3340,4.3340,4.3300,4.3320,26
2013-04-22,17:50:00,4.3330,4.3380,4.3330,4.3350,51
2013-04-22,17:55:00,4.3340,4.3360,4.3340,4.3340,10
2013-04-22,18:00:00,4.3350,4.3370,4.3320,4.3320,24
2013-04-22,18:05:00,4.3310,4.3330,4.3310,4.3330,7
2013-04-22,18:10:00,4.3310,4.3310,4.3270,4.3270,23
2013-04-22,18:15:00,4.3280,4.3300,4.3280,4.3290,24
2013-04-22,18:20:00,4.3290,4.3300,4.3280,4.3300,24
2013-04-22,18:25:00,4.3290,4.3290,4.3210,4.3240,66
2013-04-22,18:30:00,4.3230,4.3320,4.3230,4.3310,28
2013-04-22,18:35:00,4.3310,4.3330,4.3310,4.3330,34
2013-04-22,18:40:00,4.3320,4.3320,4.3260,4.3280,46
2013-04-22,18:45:00,4.3270,4.3300,4.3270,4.3300,15
2013-04-22,18:50:00,4.3290,4.3310,4.3280,4.3310,52
2013-04-22,18:55:00,4.3310,4.3320,4.3290,4.3300,28
2013-04-22,19:00:00,4.3300,4.3320,4.3300,4.3310,19
2013-04-22,19:05:00,4.3300,4.3350,4.3300,4.3350,39
2013-04-22,19:10:00,4.3350,4.3350,4.3320,4.3350,21
2013-04-22,19:15:00,4.3360,4.3500,4.3330,4.3340,665
2013-04-22,19:20:00,4.3340,4.3360,4.3270,4.3300,200
2013-04-22,19:25:00,4.3290,4.3300,4.3230,4.3250,193
2013-04-22,19:30:00,4.3240,4.3350,4.3230,4.3310,189
2013-04-22,19:35:00,4.3310,4.3340,4.3310,4.3340,15
2013-04-22,19:40:00,4.3330,4.3350,4.3290,4.3320,108
2013-04-22,19:45:00,4.3330,4.3400,4.3330,4.3400,136
2013-04-22,19:50:00,4.3390,4.3540,4.3390,4.3540,152
2013-04-22,19:55:00,4.3540,4.3540,4.3360,4.3400,379
2013-04-22,20:00:00,4.3400,4.3480,4.3390,4.3460,190
2013-04-22,20:05:00,4.3470,4.3480,4.3250,4.3260,724
2013-04-22,20:10:00,4.3260,4.3280,4.3200,4.3260,632
2013-04-22,20:15:00,4.3260,4.3330,4.3260,4.3330,253
2013-04-22,20:20:00,4.3320,4.3360,4.3300,4.3340,179
2013-04-22,20:25:00,4.3350,4.3350,4.3270,4.3340,289
2013-04-22,20:30:00,4.3330,4.3340,4.3280,4.3300,142
2013-04-22,20:35:00,4.3310,4.3450,4.3300,4.3440,500
2013-04-22,20:40:00,4.3440,4.3540,4.3410,4.3480,635
2013-04-22,20:45:00,4.3480,4.3480,4.3310,4.3310,785
2013-04-22,20:50:00,4.3320,4.3340,4.3120,4.3140,1905
2013-04-22,20:55:00,4.3140,4.3320,4.3130,4.3240,860
2013-04-22,21:00:00,4.3230,4.3290,4.3150,4.3250,2045
2013-04-22,21:05:00,4.3270,4.3270,4.3140,4.3150,657
2013-04-22,21:10:00,4.3150,4.3200,4.3110,4.3190,1203
2013-04-22,21:15:00,4.3190,4.3320,4.3170,4.3290,873
2013-04-22,21:20:00,4.3280,4.3300,4.3110,4.3110,1017
2013-04-22,21:25:00,4.3100,4.3140,4.3090,4.3110,740
2013-04-22,21:30:00,4.3100,4.3150,4.3050,4.3150,1314
2013-04-22,21:35:00,4.3150,4.3150,4.3010,4.3070,1215
2013-04-22,21:40:00,4.3060,4.3120,4.3040,4.3050,1152
2013-04-22,21:45:00,4.3060,4.3130,4.3040,4.3050,1238
2013-04-22,21:50:00,4.3060,4.3110,4.3040,4.3110,724
2013-04-22,21:55:00,4.3100,4.3140,4.3060,4.3080,719
2013-04-22,22:00:00,4.3070,4.3080,4.2960,4.3020,2948
2013-04-22,22:05:00,4.3010,4.3010,4.2910,4.2930,1429
2013-04-22,22:10:00,4.2920,4.3010,4.2910,4.3010,672
2013-04-22,22:15:00,4.3010,4.3110,4.2920,4.2940,1333
2013-04-22,22:20:00,4.2940,4.3080,4.2880,4.3050,1449
2013-04-22,22:25:00,4.3050,4.3080,4.3030,4.3060,536
2013-04-22,22:30:00,4.3070,4.3130,4.3050,4.3080,823
2013-04-22,22:35:00,4.3070,4.3070,4.2950,4.3000,1141
2013-04-22,22:40:00,4.3000,4.3050,4.2990,4.3050,314
2013-04-22,22:45:00,4.3050,4.3130,4.3040,4.3120,530
2013-04-22,22:50:00,4.3120,4.3200,4.3110,4.3140,1315
2013-04-22,22:55:00,4.3140,4.3160,4.3070,4.3070,498
2013-04-22,23:00:00,4.3070,4.3150,4.3050,4.3120,558
2013-04-22,23:05:00,4.3130,4.3220,4.3070,4.3170,741
2013-04-22,23:10:00,4.3160,4.3200,4.3110,4.3120,551
2013-04-22,23:15:00,4.3120,4.3170,4.3110,4.3110,207
2013-04-22,23:20:00,4.3110,4.3160,4.3060,4.3100,537
2013-04-22,23:25:00,4.3100,4.3100,4.3000,4.3050,526
2013-04-22,23:30:00,4.3060,4.3070,4.3040,4.3040,137
2013-04-22,23:35:00,4.3040,4.3060,4.3000,4.3050,356
2013-04-22,23:40:00,4.3050,4.3070,4.2980,4.3040,557
2013-04-22,23:45:00,4.3040,4.3040,4.2970,4.2980,196
2013-04-22,23:50:00,4.2980,4.3030,4.2930,4.2940,552
2013-04-22,23:55:00,4.2940,4.2990,4.2930,4.2970,320
2013-04-23,00:00:00,4.2970,4.2980,4.2850,4.2890,959
2013-04-23,00:05:00,4.2890,4.2890,4.2750,4.2790,2120
2013-04-23,00:10:00,4.2790,4.2790,4.2650,4.2740,2119
2013-04-23,00:15:00,4.2730,4.2750,4.2660,4.2710,634
2013-04-23,00:20:00,4.2700,4.2760,4.2620,4.2740,1274
2013-04-23,00:25:00,4.2740,4.2790,4.2670,4.2770,722
2013-04-23,00:30:00,4.2760,4.2800,4.2680,4.2740,700
2013-04-23,00:35:00,4.2740,4.2790,4.2680,4.2720,540
2013-04-23,00:40:00,4.2730,4.2750,4.2700,4.2700,310
2013-04-23,00:45:00,4.2700,4.2700,4.2620,4.2660,790
2013-04-23,00:50:00,4.2660,4.2790,4.2650,4.2730,785
2013-04-23,00:55:00,4.2730,4.2830,4.2720,4.2820,448
2013-04-23,01:00:00,4.2810,4.2830,4.2740,4.2750,346
2013-04-23,01:05:00,4.2750,4.2850,4.2720,4.2810,777
2013-04-23,01:10:00,4.2810,4.2870,4.2790,4.2810,769
2013-04-23,01:15:00,4.2820,4.2860,4.2810,4.2840,364
2013-04-23,01:20:00,4.2830,4.2840,4.2780,4.2800,852
2013-04-23,01:25:00,4.2800,4.2800,4.2620,4.2630,1122
2013-04-23,01:30:00,4.2630,4.2660,4.2580,4.2620,1156
2013-04-23,01:35:00,4.2620,4.2670,4.2590,4.2600,683
2013-04-23,01:40:00,4.2600,4.2660,4.2600,4.2640,533
2013-04-23,01:45:00,4.2650,4.2730,4.2620,4.2680,932
2013-04-23,01:50:00,4.2680,4.2690,4.2620,4.2660,537
2013-04-23,01:55:00,4.2660,4.2660,4.2580,4.2640,701
2013-04-23,02:00:00,4.2640,4.2700,4.2630,4.2690,323
2013-04-23,02:05:00,4.2700,4.2740,4.2660,4.2720,404
2013-04-23,02:10:00,4.2710,4.2770,4.2660,4.2710,601
2013-04-23,02:15:00,4.2710,4.2820,4.2670,4.2810,1057
2013-04-23,02:20:00,4.2810,4.2850,4.2720,4.2730,794
2013-04-23,02:25:00,4.2720,4.2750,4.2630,4.2640,3647
2013-04-23,02:30:00,4.2640,4.2650,4.2620,4.2630,673
2013-04-23,02:35:00,4.2630,4.2690,4.2630,4.2680,726
2013-04-23,02:40:00,4.2680,4.2720,4.2650,4.2660,222
2013-04-23,02:45:00,4.2660,4.2690,4.2640,4.2680,95
2013-04-23,02:50:00,4.2690,4.2710,4.2680,4.2690,105
2013-04-23,02:55:00,4.2690,4.2720,4.2690,4.2700,99
2013-04-23,03:00:00,4.2700,4.2710,4.2670,4.2700,78
2013-04-23,03:05:00,4.2690,4.2700,4.2670,4.2670,100
2013-04-23,03:10:00,4.2680,4.2690,4.2670,4.2680,89
2013-04-23,03:15:00,4.2680,4.2710,4.2670,4.2710,111
2013-04-23,03:20:00,4.2710,4.2730,4.2690,4.2710,152
2013-04-23,03:25:00,4.2720,4.2730,4.2710,4.2720,44
2013-04-23,03:30:00,4.2730,4.2750,4.2730,4.2740,42
2013-04-23,03:35:00,4.2740,4.2750,4.2720,4.2750,150
2013-04-23,03:40:00,4.2750,4.2760,4.2680,4.2680,153
2013-04-23,03:45:00,4.2670,4.2730,4.2670,4.2700,73
2013-04-23,03:50:00,4.2700,4.2710,4.2660,4.2670,94
2013-04-23,03:55:00,4.2660,4.2710,4.2650,4.2700,143
2013-04-23,04:00:00,4.2690,4.2700,4.2680,4.2700,42
2013-04-23,04:05:00,4.2690,4.2690,4.2670,4.2670,46
2013-04-23,04:10:00,4.2660,4.2680,4.2660,4.2680,25
2013-04-23,04:15:00,4.2670,4.2690,4.2670,4.2680,16
2013-04-23,04:20:00,4.2680,4.2680,4.2640,4.2650,170
2013-04-23,04:25:00,4.2650,4.2650,4.2600,4.2620,111
2013-04-23,04:30:00,4.2610,4.2610,4.2580,4.2600,121
2013-04-23,04:35:00,4.2600,4.2670,4.2540,4.2550,255
2013-04-23,04:40:00,4.2560,4.2590,4.2540,4.2570,80
2013-04-23,04:45:00,4.2580,4.2640,4.2560,4.2560,239
2013-04-23,04:50:00,4.2560,4.2590,4.2560,4.2560,33
2013-04-23,04:55:00,4.2560,4.2560,4.2530,4.2560,37
2013-04-23,05:00:00,4.2550,4.2570,4.2530,4.2540,39
2013-04-23,05:05:00,4.2540,4.2540,4.2530,4.2540,29
2013-04-23,05:10:00,4.2540,4.2540,4.2510,4.2510,101
2013-04-23,06:00:00,4.2570,4.2590,4.2510,4.2520,113
2013-04-23,06:05:00,4.2520,4.2520,4.2180,4.2360,326
2013-04-23,06:10:00,4.2350,4.2350,4.2320,4.2320,32
2013-04-23,06:15:00,4.2320,4.2320,4.2280,4.2290,45
2013-04-23,06:20:00,4.2300,4.2300,4.2270,4.2300,18
2013-04-23,06:25:00,4.2310,4.2320,4.2310,4.2320,2
2013-04-23,06:30:00,4.2300,4.2300,4.2280,4.2280,8
2013-04-23,06:35:00,4.2270,4.2270,4.2230,4.2240,11
2013-04-23,06:40:00,4.2250,4.2290,4.2250,4.2290,50
2013-04-23,06:45:00,4.2300,4.2300,4.2300,4.2300,4
2013-04-23,06:50:00,4.2310,4.2320,4.2310,4.2310,7
2013-04-23,06:55:00,4.2310,4.2310,4.2310,4.2310,4
2013-04-23,07:00:00,4.2300,4.2310,4.2300,4.2310,2
2013-04-23,07:05:00,4.2320,4.2320,4.2300,4.2300,7
2013-04-23,07:10:00,4.2320,4.2340,4.2320,4.2330,20
2013-04-23,07:15:00,4.2330,4.2340,4.2290,4.2290,30
2013-04-23,07:20:00,4.2280,4.2280,4.2280,4.2280,1
2013-04-23,07:30:00,4.2290,4.2290,4.2290,4.2290,1
2013-04-23,07:35:00,4.2280,4.2280,4.2280,4.2280,2
2013-04-23,07:40:00,4.2280,4.2280,4.2280,4.2280,6
2013-04-23,07:45:00,4.2270,4.2280,4.2270,4.2270,5
2013-04-23,07:50:00,4.2280,4.2340,4.2280,4.2340,18
2013-04-23,07:55:00,4.2330,4.2330,4.2330,4.2330,11
2013-04-23,08:00:00,4.2350,4.2420,4.2350,4.2410,51
2013-04-23,08:05:00,4.2420,4.2420,4.2410,4.2410,2
2013-04-23,08:10:00,4.2400,4.2400,4.2400,4.2400,6
2013-04-23,08:15:00,4.2410,4.2410,4.2400,4.2400,3
2013-04-23,08:20:00,4.2410,4.2410,4.2410,4.2410,3
2013-04-23,08:25:00,4.2400,4.2440,4.2400,4.2430,21
2013-04-23,08:30:00,4.2430,4.2450,4.2430,4.2450,7
2013-04-23,08:35:00,4.2440,4.2450,4.2430,4.2450,10
2013-04-23,08:40:00,4.2460,4.2460,4.2440,4.2440,7
2013-04-23,08:45:00,4.2440,4.2440,4.2440,4.2440,1
2013-04-23,08:50:00,4.2450,4.2450,4.2440,4.2450,5
2013-04-23,08:55:00,4.2460,4.2460,4.2450,4.2460,13
2013-04-23,09:00:00,4.2450,4.2460,4.2450,4.2460,4
2013-04-23,09:05:00,4.2460,4.2460,4.2460,4.2460,1
2013-04-23,09:10:00,4.2460,4.2470,4.2460,4.2470,7
2013-04-23,09:15:00,4.2470,4.2480,4.2470,4.2480,3
2013-04-23,09:20:00,4.2500,4.2500,4.2480,4.2480,3
2013-04-23,09:25:00,4.2490,4.2490,4.2480,4.2480,3
2013-04-23,09:30:00,4.2480,4.2500,4.2480,4.2500,8
2013-04-23,09:35:00,4.2510,4.2510,4.2500,4.2500,5
2013-04-23,09:40:00,4.2510,4.2520,4.2510,4.2520,17
2013-04-23,09:45:00,4.2520,4.2520,4.2520,4.2520,6
2013-04-23,09:50:00,4.2520,4.2520,4.2480,4.2480,7
2013-04-23,09:55:00,4.2470,4.2470,4.2450,4.2450,5
2013-04-23,10:00:00,4.2450,4.2470,4.2440,4.2440,19
2013-04-23,10:05:00,4.2430,4.2450,4.2410,4.2450,33
2013-04-23,10:10:00,4.2440,4.2440,4.2440,4.2440,1
2013-04-23,10:15:00,4.2420,4.2420,4.2420,4.2420,5
2013-04-23,10:20:00,4.2430,4.2430,4.2420,4.2430,10
2013-04-23,10:30:00,4.2420,4.2420,4.2390,4.2390,5
2013-04-23,10:40:00,4.2400,4.2410,4.2390,4.2410,4
2013-04-23,10:50:00,4.2420,4.2420,4.2420,4.2420,1
2013-04-23,11:00:00,4.2410,4.2410,4.2400,4.2400,13
2013-04-23,11:05:00,4.2410,4.2410,4.2410,4.2410,1
2013-04-23,11:10:00,4.2410,4.2410,4.2390,4.2400,18
2013-04-23,11:15:00,4.2390,4.2390,4.2370,4.2370,10
2013-04-23,11:20:00,4.2390,4.2390,4.2380,4.2380,2
2013-04-23,11:30:00,4.2390,4.2390,4.2390,4.2390,1
2013-04-23,11:35:00,4.2370,4.2390,4.2370,4.2390,9
2013-04-23,11:40:00,4.2400,4.2400,4.2400,4.2400,1
2013-04-23,11:45:00,4.2380,4.2380,4.2380,4.2380,1
2013-04-23,11:50:00,4.2390,4.2400,4.2360,4.2360,4
2013-04-23,12:00:00,4.2390,4.2390,4.2390,4.2390,1
2013-04-23,12:05:00,4.2420,4.2440,4.2410,4.2440,4
2013-04-23,12:10:00,4.2430,4.2430,4.2430,4.2430,1
2013-04-23,12:20:00,4.2400,4.2400,4.2390,4.2390,2
2013-04-23,12:25:00,4.2380,4.2390,4.2380,4.2390,5
2013-04-23,12:30:00,4.2430,4.2470,4.2420,4.2450,42
2013-04-23,12:35:00,4.2460,4.2530,4.2460,4.2520,32
2013-04-23,12:40:00,4.2510,4.2510,4.2440,4.2460,20
2013-04-23,12:45:00,4.2470,4.2490,4.2470,4.2470,5
2013-04-23,12:50:00,4.2490,4.2490,4.2470,4.2470,3
2013-04-23,12:55:00,4.2490,4.2490,4.2480,4.2480,3
2013-04-23,13:00:00,4.2460,4.2470,4.2450,4.2470,11
2013-04-23,13:05:00,4.2470,4.2490,4.2470,4.2490,6
2013-04-23,13:10:00,4.2490,4.2500,4.2470,4.2470,9
2013-04-23,13:20:00,4.2470,4.2470,4.2440,4.2460,10
2013-04-23,13:25:00,4.2440,4.2450,4.2440,4.2450,2
2013-04-23,13:30:00,4.2470,4.2500,4.2470,4.2500,10
2013-04-23,13:35:00,4.2480,4.2480,4.2470,4.2470,2
2013-04-23,13:40:00,4.2480,4.2500,4.2470,4.2470,5
2013-04-23,13:45:00,4.2480,4.2480,4.2480,4.2480,7
2013-04-23,13:55:00,4.2500,4.2510,4.2500,4.2510,3
2013-04-23,14:00:00,4.2510,4.2520,4.2510,4.2520,13
2013-04-23,14:05:00,4.2520,4.2520,4.2510,4.2520,5
2013-04-23,14:15:00,4.2520,4.2520,4.2520,4.2520,6
2013-04-23,14:20:00,4.2520,4.2520,4.2520,4.2520,3
2013-04-23,14:25:00,4.2530,4.2560,4.2520,4.2560,104
2013-04-23,14:30:00,4.2580,4.2600,4.2580,4.2590,35
2013-04-23,14:35:00,4.2590,4.2600,4.2580,4.2590,10
2013-04-23,14:40:00,4.2590,4.2640,4.2590,4.2630,143
2013-04-23,14:45:00,4.2620,4.2650,4.2620,4.2630,105
2013-04-23,14:50:00,4.2640,4.2650,4.2640,4.2650,13
2013-04-23,14:55:00,4.2650,4.2670,4.2650,4.2670,56
2013-04-23,15:00:00,4.2670,4.2670,4.2660,4.2660,16
2013-04-23,15:05:00,4.2650,4.2660,4.2650,4.2660,19
2013-04-23,15:10:00,4.2670,4.2680,4.2650,4.2670,50
2013-04-23,15:15:00,4.2670,4.2680,4.2660,4.2670,24
2013-04-23,15:20:00,4.2670,4.2670,4.2660,4.2660,27
2013-04-23,15:25:00,4.2670,4.2670,4.2540,4.2540,66
2013-04-23,15:30:00,4.2550,4.2560,4.2520,4.2560,25
2013-04-23,15:35:00,4.2560,4.2580,4.2540,4.2570,34
2013-04-23,15:40:00,4.2550,4.2550,4.2520,4.2520,28
2013-04-23,15:45:00,4.2510,4.2520,4.2500,4.2510,19
2013-04-23,15:50:00,4.2500,4.2500,4.2460,4.2470,18
2013-04-23,15:55:00,4.2470,4.2470,4.2420,4.2470,25
2013-04-23,16:00:00,4.2470,4.2510,4.2470,4.2510,12
2013-04-23,16:05:00,4.2510,4.2540,4.2510,4.2530,38
2013-04-23,16:10:00,4.2540,4.2610,4.2520,4.2590,54
2013-04-23,16:15:00,4.2590,4.2600,4.2590,4.2600,14
2013-04-23,16:20:00,4.2600,4.2620,4.2570,4.2590,30
2013-04-23,16:25:00,4.2580,4.2580,4.2530,4.2540,20
2013-04-23,16:30:00,4.2530,4.2540,4.2530,4.2540,10
2013-04-23,16:35:00,4.2520,4.2520,4.2500,4.2510,41
2013-04-23,16:40:00,4.2520,4.2530,4.2520,4.2530,25
2013-04-23,16:45:00,4.2520,4.2520,4.2510,4.2510,10
2013-04-23,16:50:00,4.2510,4.2510,4.2480,4.2480,10
2013-04-23,16:55:00,4.2480,4.2510,4.2480,4.2500,11
2013-04-23,17:00:00,4.2500,4.2510,4.2490,4.2510,16
2013-04-23,17:10:00,4.2520,4.2560,4.2520,4.2550,26
2013-04-23,17:15:00,4.2550,4.2550,4.2540,4.2550,15
2013-04-23,17:20:00,4.2550,4.2550,4.2540,4.2550,9
2013-04-23,17:30:00,4.2550,4.2570,4.2550,4.2570,8
2013-04-23,17:35:00,4.2560,4.2560,4.2520,4.2540,16
2013-04-23,17:40:00,4.2540,4.2560,4.2540,4.2560,3
2013-04-23,17:45:00,4.2550,4.2550,4.2540,4.2540,11
2013-04-23,17:50:00,4.2550,4.2560,4.2550,4.2560,6
2013-04-23,17:55:00,4.2570,4.2570,4.2560,4.2560,2
2013-04-23,18:00:00,4.2560,4.2570,4.2560,4.2570,11
2013-04-23,18:05:00,4.2570,4.2580,4.2570,4.2580,38
2013-04-23,18:10:00,4.2580,4.2580,4.2570,4.2570,14
2013-04-23,18:15:00,4.2570,4.2580,4.2570,4.2570,14
2013-04-23,18:20:00,4.2570,4.2580,4.2570,4.2570,10
2013-04-23,18:25:00,4.2570,4.2570,4.2570,4.2570,9
2013-04-23,18:30:00,4.2570,4.2650,4.2570,4.2630,256
2013-04-23,18:35:00,4.2630,4.2700,4.2630,4.2690,246
2013-04-23,18:40:00,4.2690,4.2690,4.2610,4.2630,107
2013-04-23,18:45:00,4.2630,4.2630,4.2600,4.2620,78
2013-04-23,18:50:00,4.2620,4.2690,4.2620,4.2670,80
2013-04-23,18:55:00,4.2660,4.2680,4.2590,4.2590,158
2013-04-23,19:00:00,4.2600,4.2620,4.2570,4.2620,40
2013-04-23,19:05:00,4.2620,4.2640,4.2610,4.2630,15
2013-04-23,19:10:00,4.2640,4.2640,4.2530,4.2550,111
2013-04-23,19:15:00,4.2550,4.2620,4.2550,4.2610,37
2013-04-23,19:20:00,4.2600,4.2620,4.2580,4.2620,41
2013-04-23,19:25:00,4.2620,4.2620,4.2590,4.2600,70
2013-04-23,19:30:00,4.2590,4.2640,4.2590,4.2610,42
2013-04-23,19:35:00,4.2620,4.2670,4.2620,4.2660,80
2013-04-23,19:40:00,4.2670,4.2700,4.2640,4.2660,114
2013-04-23,19:45:00,4.2660,4.2670,4.2580,4.2630,110
2013-04-23,19:50:00,4.2630,4.2700,4.2620,4.2680,153
2013-04-23,19:55:00,4.2680,4.2770,4.2670,4.2730,329
2013-04-23,20:00:00,4.2710,4.2750,4.2640,4.2660,322
2013-04-23,20:05:00,4.2660,4.2680,4.2600,4.2620,235
2013-04-23,20:10:00,4.2620,4.2630,4.2420,4.2460,741
2013-04-23,20:15:00,4.2460,4.2510,4.2460,4.2470,125
2013-04-23,20:20:00,4.2490,4.2620,4.2470,4.2590,837
2013-04-23,20:25:00,4.2590,4.2770,4.2580,4.2690,821
2013-04-23,20:30:00,4.2690,4.2760,4.2640,4.2700,782
2013-04-23,20:35:00,4.2700,4.2700,4.2630,4.2640,207
2013-04-23,20:40:00,4.2640,4.2750,4.2580,4.2750,545
2013-04-23,20:45:00,4.2760,4.2850,4.2760,4.2820,855
2013-04-23,20:50:00,4.2810,4.2850,4.2760,4.2850,249
2013-04-23,20:55:00,4.2840,4.2850,4.2730,4.2780,484
2013-04-23,21:00:00,4.2790,4.2890,4.2770,4.2840,1177
2013-04-23,21:05:00,4.2830,4.2840,4.2680,4.2750,2717
2013-04-23,21:10:00,4.2750,4.2870,4.2750,4.2840,2424
2013-04-23,21:15:00,4.2840,4.2840,4.2760,4.2770,437
2013-04-23,21:20:00,4.2770,4.2880,4.2770,4.2820,878
2013-04-23,21:25:00,4.2820,4.2820,4.2760,4.2790,612
2013-04-23,21:30:00,4.2800,4.2810,4.2710,4.2710,496
2013-04-23,21:35:00,4.2710,4.2730,4.2620,4.2680,929
2013-04-23,21:40:00,4.2690,4.2710,4.2600,4.2640,779
2013-04-23,21:45:00,4.2650,4.2700,4.2620,4.2700,573
2013-04-23,21:50:00,4.2700,4.2790,4.2690,4.2690,863
2013-04-23,21:55:00,4.2680,4.2850,4.2660,4.2840,2382
2013-04-23,22:00:00,4.2850,4.2950,4.2830,4.2840,1236
2013-04-23,22:05:00,4.2830,4.2990,4.2780,4.2970,1912
2013-04-23,22:10:00,4.2970,4.2990,4.2880,4.2950,2169
2013-04-23,22:15:00,4.2960,4.3060,4.2950,4.3060,3865
2013-04-23,22:20:00,4.3070,4.3100,4.2980,4.3010,1805
2013-04-23,22:25:00,4.3000,4.3050,4.2980,4.3000,968
2013-04-23,22:30:00,4.3000,4.3000,4.2900,4.2990,1860
2013-04-23,22:35:00,4.3000,4.3020,4.2940,4.2980,725
2013-04-23,22:40:00,4.2980,4.2990,4.2890,4.2960,436
2013-04-23,22:45:00,4.2960,4.2960,4.2900,4.2940,239
2013-04-23,22:50:00,4.2950,4.2960,4.2910,4.2940,173
2013-04-23,22:55:00,4.2950,4.2990,4.2860,4.2890,505
2013-04-23,23:00:00,4.2890,4.3000,4.2880,4.2990,394
2013-04-23,23:05:00,4.2990,4.3000,4.2910,4.2950,278
2013-04-23,23:10:00,4.2960,4.3130,4.2960,4.3050,1009
2013-04-23,23:15:00,4.3050,4.3110,4.3030,4.3060,551
2013-04-23,23:20:00,4.3070,4.3160,4.3070,4.3150,597
2013-04-23,23:25:00,4.3150,4.3160,4.3020,4.3050,806
2013-04-23,23:30:00,4.3060,4.3140,4.3040,4.3130,353
2013-04-23,23:35:00,4.3140,4.3190,4.3120,4.3150,840
2013-04-23,23:40:00,4.3150,4.3160,4.3100,4.3100,308
2013-04-23,23:45:00,4.3100,4.3110,4.3030,4.3100,337
2013-04-23,23:50:00,4.3100,4.3100,4.3060,4.3060,240
2013-04-23,23:55:00,4.3060,4.3110,4.3040,4.3060,274
2013-04-24,00:00:00,4.3070,4.3090,4.3060,4.3060,257
2013-04-24,00:05:00,4.3060,4.3090,4.3040,4.3040,111
2013-04-24,00:10:00,4.3060,4.3090,4.3000,4.3010,499
2013-04-24,00:15:00,4.3010,4.3020,4.2950,4.3000,352
2013-04-24,00:20:00,4.2990,4.3010,4.2980,4.3000,56
2013-04-24,00:25:00,4.3010,4.3090,4.3000,4.3080,451
2013-04-24,00:30:00,4.3070,4.3080,4.3020,4.3070,297
2013-04-24,00:35:00,4.3070,4.3070,4.3000,4.3030,142
2013-04-24,00:40:00,4.3030,4.3080,4.3030,4.3070,127
2013-04-24,00:45:00,4.3070,4.3090,4.3060,4.3090,102
2013-04-24,00:50:00,4.3080,4.3080,4.3030,4.3030,230
2013-04-24,00:55:00,4.3030,4.3070,4.3030,4.3060,83
2013-04-24,01:00:00,4.3070,4.3120,4.3060,4.3110,351
2013-04-24,01:05:00,4.3110,4.3130,4.3060,4.3060,252
2013-04-24,01:10:00,4.3060,4.3100,4.2970,4.3060,672
2013-04-24,01:15:00,4.3060,4.3110,4.3050,4.3070,305
2013-04-24,01:20:00,4.3080,4.3110,4.3060,4.3070,203
2013-04-24,01:25:00,4.3070,4.3080,4.2970,4.2990,225
2013-04-24,01:30:00,4.2990,4.2990,4.2900,4.2910,668
2013-04-24,01:35:00,4.2910,4.2980,4.2880,4.2900,449
2013-04-24,01:40:00,4.2890,4.2920,4.2800,4.2840,993
2013-04-24,01:45:00,4.2830,4.2890,4.2810,4.2820,353
2013-04-24,01:50:00,4.2830,4.2880,4.2730,4.2770,818
2013-04-24,01:55:00,4.2760,4.2760,4.2690,4.2690,1068
2013-04-24,02:00:00,4.2680,4.2740,4.2640,4.2730,868
2013-04-24,02:05:00,4.2730,4.2730,4.2550,4.2620,1487
2013-04-24,02:10:00,4.2620,4.2750,4.2610,4.2680,1076
2013-04-24,02:15:00,4.2670,4.2760,4.2640,4.2640,854
2013-04-24,02:20:00,4.2640,4.2660,4.2580,4.2650,853
2013-04-24,02:25:00,4.2640,4.2660,4.2320,4.2370,3882
2013-04-24,02:30:00,4.2370,4.2390,4.2270,4.2320,994
2013-04-24,02:35:00,4.2310,4.2360,4.2290,4.2330,374
2013-04-24,02:40:00,4.2340,4.2360,4.2320,4.2330,219
2013-04-24,02:45:00,4.2320,4.2340,4.2310,4.2310,147
2013-04-24,02:50:00,4.2320,4.2350,4.2320,4.2340,69
2013-04-24,02:55:00,4.2340,4.2390,4.2330,4.2370,205
2013-04-24,03:00:00,4.2380,4.2400,4.2360,4.2360,124
2013-04-24,03:05:00,4.2370,4.2390,4.2370,4.2370,153
2013-04-24,03:10:00,4.2360,4.2370,4.2340,4.2370,137
2013-04-24,03:15:00,4.2370,4.2370,4.2300,4.2300,158
2013-04-24,03:20:00,4.2290,4.2310,4.2280,4.2300,102
2013-04-24,03:25:00,4.2300,4.2310,4.2270,4.2280,166
2013-04-24,03:30:00,4.2280,4.2300,4.2270,4.2290,157
2013-04-24,03:35:00,4.2270,4.2290,4.2270,4.2270,52
2013-04-24,03:40:00,4.2270,4.2280,4.2240,4.2260,126
2013-04-24,03:45:00,4.2250,4.2250,4.2210,4.2210,112
2013-04-24,03:50:00,4.2210,4.2240,4.2190,4.2220,175
2013-04-24,03:55:00,4.2230,4.2260,4.2210,4.2240,137
2013-04-24,04:00:00,4.2240,4.2260,4.2220,4.2240,101
2013-04-24,04:05:00,4.2240,4.2250,4.2240,4.2250,10
2013-04-24,04:10:00,4.2250,4.2250,4.2250,4.2250,12
2013-04-24,04:15:00,4.2260,4.2280,4.2260,4.2260,40
2013-04-24,04:20:00,4.2280,4.2310,4.2280,4.2280,29
2013-04-24,04:25:00,4.2290,4.2290,4.2290,4.2290,10
2013-04-24,04:30:00,4.2280,4.2280,4.2270,4.2270,17
2013-04-24,04:35:00,4.2380,4.2380,4.2260,4.2260,8
2013-04-24,04:40:00,4.2270,4.2310,4.2270,4.2310,33
2013-04-24,04:45:00,4.2310,4.2310,4.2290,4.2300,19
2013-04-24,04:50:00,4.2310,4.2310,4.2280,4.2280,32
2013-04-24,04:55:00,4.2270,4.2290,4.2250,4.2270,36
2013-04-24,05:00:00,4.2290,4.2310,4.2280,4.2290,12
2013-04-24,05:05:00,4.2300,4.2300,4.2300,4.2300,8
2013-04-24,05:10:00,4.2300,4.2350,4.2300,4.2300,47
2013-04-24,06:00:00,4.2330,4.2370,4.2300,4.2340,12
2013-04-24,06:05:00,4.2330,4.2330,4.2320,4.2320,4
2013-04-24,06:10:00,4.2320,4.2320,4.2320,4.2320,1
2013-04-24,06:45:00,4.2340,4.2350,4.2340,4.2350,2
2013-04-24,06:50:00,4.2330,4.2340,4.2330,4.2340,2
2013-04-24,07:05:00,4.2330,4.2330,4.2330,4.2330,1
2013-04-24,07:10:00,4.2330,4.2330,4.2320,4.2320,2
2013-04-24,07:20:00,4.2330,4.2330,4.2330,4.2330,1
2013-04-24,07:25:00,4.2330,4.2330,4.2320,4.2330,4
2013-04-24,07:30:00,4.2320,4.2320,4.2310,4.2310,3
2013-04-24,07:40:00,4.2300,4.2300,4.2260,4.2260,12
2013-04-24,07:45:00,4.2290,4.2290,4.2280,4.2280,4
2013-04-24,07:50:00,4.2290,4.2290,4.2280,4.2280,3
2013-04-24,07:55:00,4.2280,4.2280,4.2260,4.2260,10
2013-04-24,08:00:00,4.2250,4.2250,4.2200,4.2200,74
2013-04-24,08:05:00,4.2210,4.2220,4.2210,4.2220,24
2013-04-24,08:10:00,4.2210,4.2310,4.2210,4.2290,39
2013-04-24,08:15:00,4.2310,4.2330,4.2310,4.2330,27
2013-04-24,08:20:00,4.2340,4.2400,4.2340,4.2400,32
2013-04-24,08:25:00,4.2400,4.2400,4.2360,4.2360,7
2013-04-24,08:35:00,4.2310,4.2310,4.2290,4.2290,10
2013-04-24,09:00:00,4.2380,4.2390,4.2380,4.2390,3
2013-04-24,09:05:00,4.2350,4.2350,4.2330,4.2330,3
2013-04-24,09:15:00,4.2290,4.2290,4.2290,4.2290,2
2013-04-24,09:20:00,4.2340,4.2350,4.2340,4.2350,9
2013-04-24,09:25:00,4.2380,4.2380,4.2380,4.2380,1
2013-04-24,10:00:00,4.2350,4.2350,4.2350,4.2350,1
2013-04-24,10:10:00,4.2350,4.2350,4.2350,4.2350,1
2013-04-24,10:35:00,4.2350,4.2350,4.2350,4.2350,1
2013-04-24,11:00:00,4.2360,4.2360,4.2360,4.2360,2
2013-04-24,11:10:00,4.2360,4.2360,4.2360,4.2360,1
2013-04-24,11:30:00,4.2350,4.2360,4.2350,4.2360,4
2013-04-24,11:35:00,4.2360,4.2360,4.2320,4.2340,9
2013-04-24,11:40:00,4.2310,4.2340,4.2300,4.2300,11
2013-04-24,11:55:00,4.2300,4.2300,4.2300,4.2300,2
2013-04-24,12:00:00,4.2290,4.2290,4.2280,4.2280,3
2013-04-24,12:05:00,4.2300,4.2300,4.2300,4.2300,1
2013-04-24,12:10:00,4.2280,4.2320,4.2280,4.2320,11
2013-04-24,12:15:00,4.2320,4.2320,4.2300,4.2320,6
2013-04-24,12:20:00,4.2340,4.2350,4.2290,4.2290,16
2013-04-24,12:25:00,4.2290,4.2310,4.2290,4.2300,7
2013-04-24,12:30:00,4.2280,4.2290,4.2260,4.2270,19
2013-04-24,12:35:00,4.2290,4.2320,4.2290,4.2290,16
2013-04-24,12:40:00,4.2320,4.2320,4.2300,4.2310,13
2013-04-24,12:45:00,4.2350,4.2350,4.2250,4.2280,25
2013-04-24,12:50:00,4.2340,4.2340,4.2270,4.2310,35
2013-04-24,12:55:00,4.2310,4.2330,4.2210,4.2240,45
2013-04-24,13:00:00,4.2220,4.2220,4.2210,4.2210,7
2013-04-24,13:05:00,4.2240,4.2250,4.2200,4.2210,37
2013-04-24,13:10:00,4.2210,4.2210,4.2190,4.2210,27
2013-04-24,13:15:00,4.2220,4.2250,4.2220,4.2230,10
2013-04-24,13:20:00,4.2210,4.2210,4.2190,4.2190,6
2013-04-24,13:30:00,4.2180,4.2180,4.2140,4.2170,44
2013-04-24,13:35:00,4.2160,4.2160,4.2150,4.2150,3
2013-04-24,13:40:00,4.2140,4.2140,4.2120,4.2120,11
2013-04-24,13:45:00,4.2130,4.2130,4.2120,4.2120,12
2013-04-24,13:50:00,4.2120,4.2120,4.2100,4.2100,31
2013-04-24,13:55:00,4.2100,4.2100,4.2100,4.2100,1
2013-04-24,14:00:00,4.2120,4.2120,4.2100,4.2120,18
2013-04-24,14:05:00,4.2120,4.2120,4.2110,4.2110,2
2013-04-24,14:10:00,4.2100,4.2110,4.2100,4.2110,5
2013-04-24,14:15:00,4.2120,4.2120,4.2120,4.2120,1
2013-04-24,14:20:00,4.2110,4.2120,4.2110,4.2120,3
2013-04-24,14:25:00,4.2120,4.2130,4.2120,4.2130,8
2013-04-24,14:30:00,4.2130,4.2130,4.2120,4.2130,7
2013-04-24,14:35:00,4.2130,4.2130,4.2120,4.2120,2
2013-04-24,14:40:00,4.2120,4.2140,4.2120,4.2140,5
2013-04-24,14:45:00,4.2140,4.2140,4.2140,4.2140,1
2013-04-24,14:50:00,4.2130,4.2150,4.2130,4.2150,7
2013-04-24,14:55:00,4.2160,4.2160,4.2160,4.2160,1
2013-04-24,15:00:00,4.2150,4.2160,4.2140,4.2160,5
2013-04-24,15:05:00,4.2140,4.2160,4.2140,4.2160,2
2013-04-24,15:10:00,4.2160,4.2170,4.2150,4.2170,6
2013-04-24,15:15:00,4.2170,4.2280,4.2170,4.2280,37
2013-04-24,15:20:00,4.2260,4.2270,4.2230,4.2230,42
2013-04-24,15:25:00,4.2230,4.2240,4.2230,4.2240,10
2013-04-24,15:30:00,4.2240,4.2240,4.2230,4.2240,6
2013-04-24,15:35:00,4.2240,4.2240,4.2240,4.2240,1
2013-04-24,15:40:00,4.2250,4.2270,4.2250,4.2260,18
2013-04-24,15:45:00,4.2260,4.2260,4.2240,4.2250,17
2013-04-24,15:50:00,4.2250,4.2260,4.2250,4.2260,4
2013-04-24,15:55:00,4.2240,4.2250,4.2240,4.2240,9
2013-04-24,16:00:00,4.2250,4.2250,4.2250,4.2250,15
2013-04-24,16:05:00,4.2240,4.2260,4.2240,4.2250,33
2013-04-24,16:15:00,4.2250,4.2260,4.2250,4.2260,2
2013-04-24,16:20:00,4.2270,4.2290,4.2270,4.2280,37
2013-04-24,16:30:00,4.2280,4.2310,4.2280,4.2300,17
2013-04-24,16:35:00,4.2290,4.2300,4.2290,4.2300,3
2013-04-24,16:40:00,4.2310,4.2360,4.2310,4.2360,23
2013-04-24,16:45:00,4.2360,4.2360,4.2290,4.2300,43
2013-04-24,16:50:00,4.2310,4.2340,4.2290,4.2320,47
2013-04-24,16:55:00,4.2310,4.2320,4.2280,4.2300,29
2013-04-24,17:00:00,4.2300,4.2310,4.2260,4.2300,40
2013-04-24,17:05:00,4.2290,4.2340,4.2290,4.2330,25
2013-04-24,17:10:00,4.2350,4.2350,4.2350,4.2350,5
2013-04-24,17:15:00,4.2360,4.2360,4.2330,4.2340,17
2013-04-24,17:20:00,4.2360,4.2360,4.2330,4.2350,19
2013-04-24,17:25:00,4.2350,4.2350,4.2340,4.2340,18
2013-04-24,17:30:00,4.2350,4.2350,4.2310,4.2330,46
2013-04-24,17:35:00,4.2310,4.2350,4.2300,4.2330,15
2013-04-24,17:40:00,4.2330,4.2330,4.2320,4.2320,8
2013-04-24,17:45:00,4.2330,4.2350,4.2330,4.2330,4
2013-04-24,17:55:00,4.2340,4.2360,4.2340,4.2350,8
2013-04-24,18:05:00,4.2360,4.2360,4.2290,4.2300,31
2013-04-24,18:10:00,4.2310,4.2310,4.2260,4.2280,22
2013-04-24,18:15:00,4.2290,4.2290,4.2250,4.2280,63
2013-04-24,18:20:00,4.2270,4.2270,4.2220,4.2230,46
2013-04-24,18:25:00,4.2230,4.2240,4.2210,4.2220,31
2013-04-24,18:30:00,4.2220,4.2220,4.2160,4.2160,104
2013-04-24,18:35:00,4.2160,4.2180,4.2150,4.2180,68
2013-04-24,18:40:00,4.2160,4.2160,4.2150,4.2150,30
2013-04-24,18:45:00,4.2170,4.2170,4.2150,4.2160,7
2013-04-24,18:50:00,4.2160,4.2160,4.2160,4.2160,3
2013-04-24,18:55:00,4.2160,4.2200,4.2160,4.2190,19
2013-04-24,19:00:00,4.2200,4.2230,4.2200,4.2230,49
2013-04-24,19:05:00,4.2230,4.2230,4.2130,4.2140,205
2013-04-24,19:10:00,4.2150,4.2230,4.2150,4.2220,51
2013-04-24,19:15:00,4.2220,4.2220,4.2180,4.2200,86
2013-04-24,19:20:00,4.2220,4.2230,4.2170,4.2180,83
2013-04-24,19:25:00,4.2180,4.2190,4.2120,4.2170,176
2013-04-24,19:30:00,4.2170,4.2360,4.2170,4.2330,354
2013-04-24,19:35:00,4.2330,4.2350,4.2270,4.2290,123
2013-04-24,19:40:00,4.2310,4.2430,4.2280,4.2390,311
2013-04-24,19:45:00,4.2390,4.2410,4.2340,4.2370,66
2013-04-24,19:50:00,4.2370,4.2430,4.2350,4.2410,246
2013-04-24,19:55:00,4.2410,4.2470,4.2390,4.2390,183
2013-04-24,20:00:00,4.2400,4.2400,4.2350,4.2360,145
2013-04-24,20:05:00,4.2360,4.2420,4.2350,4.2400,52
2013-04-24,20:10:00,4.2390,4.2400,4.2340,4.2370,93
2013-04-24,20:15:00,4.2360,4.2410,4.2360,4.2380,218
2013-04-24,20:20:00,4.2380,4.2390,4.2340,4.2360,217
2013-04-24,20:25:00,4.2360,4.2470,4.2350,4.2470,236
2013-04-24,20:30:00,4.2450,4.2490,4.2430,4.2470,295
2013-04-24,20:35:00,4.2480,4.2510,4.2450,4.2490,333
2013-04-24,20:40:00,4.2490,4.2590,4.2480,4.2540,589
2013-04-24,20:45:00,4.2550,4.2590,4.2530,4.2590,209
2013-04-24,20:50:00,4.2580,4.2580,4.2550,4.2560,186
2013-04-24,20:55:00,4.2560,4.2580,4.2490,4.2500,314
2013-04-24,21:00:00,4.2500,4.2530,4.2450,4.2470,661
2013-04-24,21:05:00,4.2470,4.2510,4.2460,4.2490,304
2013-04-24,21:10:00,4.2490,4.2560,4.2490,4.2530,278
2013-04-24,21:15:00,4.2530,4.2720,4.2530,4.2660,1384
2013-04-24,21:20:00,4.2660,4.2740,4.2590,4.2740,1005
2013-04-24,21:25:00,4.2740,4.2760,4.2670,4.2680,406
2013-04-24,21:30:00,4.2670,4.2690,4.2530,4.2570,1055
2013-04-24,21:35:00,4.2580,4.2580,4.2530,4.2540,368
2013-04-24,21:40:00,4.2530,4.2540,4.2480,4.2500,400
2013-04-24,21:45:00,4.2500,4.2540,4.2490,4.2500,470
2013-04-24,21:50:00,4.2500,4.2600,4.2460,4.2560,796
2013-04-24,21:55:00,4.2560,4.2650,4.2530,4.2530,587
2013-04-24,22:00:00,4.2540,4.2590,4.2330,4.2390,1371
2013-04-24,22:05:00,4.2390,4.2400,4.2150,4.2250,1658
2013-04-24,22:10:00,4.2240,4.2300,4.2150,4.2260,1377
2013-04-24,22:15:00,4.2260,4.2260,4.2230,4.2230,358
2013-04-24,22:20:00,4.2240,4.2330,4.2240,4.2280,454
2013-04-24,22:25:00,4.2280,4.2290,4.2170,4.2220,686
2013-04-24,22:30:00,4.2210,4.2260,4.1980,4.1990,2876
2013-04-24,22:35:00,4.2000,4.2000,4.1850,4.1870,2807
2013-04-24,22:40:00,4.1870,4.1880,4.1750,4.1870,1800
2013-04-24,22:45:00,4.1870,4.1950,4.1850,4.1910,953
2013-04-24,22:50:00,4.1910,4.1910,4.1840,4.1850,943
2013-04-24,22:55:00,4.1840,4.1850,4.1640,4.1670,2938
2013-04-24,23:00:00,4.1670,4.1800,4.1650,4.1790,1085
2013-04-24,23:05:00,4.1780,4.1860,4.1760,4.1860,730
2013-04-24,23:10:00,4.1850,4.1880,4.1800,4.1860,733
2013-04-24,23:15:00,4.1870,4.1940,4.1770,4.1810,1367
2013-04-24,23:20:00,4.1800,4.1850,4.1770,4.1790,760
2013-04-24,23:25:00,4.1790,4.1850,4.1750,4.1750,867
2013-04-24,23:30:00,4.1750,4.1850,4.1750,4.1760,829
2013-04-24,23:35:00,4.1780,4.1790,4.1730,4.1730,563
2013-04-24,23:40:00,4.1730,4.1740,4.1680,4.1720,733
2013-04-24,23:45:00,4.1720,4.1770,4.1700,4.1700,486
2013-04-24,23:50:00,4.1690,4.1760,4.1690,4.1710,624
2013-04-24,23:55:00,4.1700,4.1740,4.1690,4.1700,476
2013-04-25,00:00:00,4.1700,4.1770,4.1690,4.1760,477
2013-04-25,00:05:00,4.1760,4.1800,4.1750,4.1770,653
2013-04-25,00:10:00,4.1760,4.1760,4.1730,4.1750,174
2013-04-25,00:15:00,4.1760,4.1760,4.1690,4.1720,434
2013-04-25,00:20:00,4.1730,4.1740,4.1700,4.1710,210
2013-04-25,00:25:00,4.1710,4.1710,4.1620,4.1650,484
2013-04-25,00:30:00,4.1650,4.1720,4.1650,4.1720,414
2013-04-25,00:35:00,4.1710,4.1710,4.1670,4.1690,145
2013-04-25,00:40:00,4.1690,4.1750,4.1690,4.1730,343
2013-04-25,00:45:00,4.1730,4.1730,4.1690,4.1710,171
2013-04-25,00:50:00,4.1710,4.1740,4.1680,4.1690,237
2013-04-25,00:55:00,4.1710,4.1720,4.1690,4.1700,40
2013-04-25,01:00:00,4.1700,4.1790,4.1690,4.1780,359
2013-04-25,01:05:00,4.1780,4.1860,4.1780,4.1810,683
2013-04-25,01:10:00,4.1810,4.1820,4.1780,4.1800,145
2013-04-25,01:15:00,4.1790,4.1820,4.1750,4.1810,225
2013-04-25,01:20:00,4.1810,4.1820,4.1780,4.1810,162
2013-04-25,01:25:00,4.1810,4.1870,4.1780,4.1850,400
2013-04-25,01:30:00,4.1840,4.1960,4.1830,4.1950,612
2013-04-25,01:35:00,4.1940,4.1940,4.1830,4.1920,319
2013-04-25,01:40:00,4.1920,4.1920,4.1880,4.1890,136
2013-04-25,01:45:00,4.1890,4.1940,4.1870,4.1920,379
2013-04-25,01:50:00,4.1930,4.1970,4.1870,4.1960,449
2013-04-25,01:55:00,4.1960,4.1970,4.1900,4.1930,355
2013-04-25,02:00:00,4.1920,4.1930,4.1820,4.1840,363
2013-04-25,02:05:00,4.1850,4.1860,4.1770,4.1790,453
2013-04-25,02:10:00,4.1780,4.1820,4.1640,4.1670,1109
2013-04-25,02:15:00,4.1670,4.1790,4.1650,4.1780,629
2013-04-25,02:20:00,4.1780,4.1790,4.1720,4.1750,211
2013-04-25,02:25:00,4.1760,4.1870,4.1620,4.1630,2461
2013-04-25,02:30:00,4.1630,4.1650,4.1620,4.1650,424
2013-04-25,02:35:00,4.1660,4.1670,4.1640,4.1660,249
2013-04-25,02:40:00,4.1670,4.1670,4.1650,4.1660,184
2013-04-25,02:45:00,4.1650,4.1670,4.1650,4.1670,99
2013-04-25,02:50:00,4.1670,4.1710,4.1660,4.1710,266
2013-04-25,02:55:00,4.1710,4.1750,4.1710,4.1750,176
2013-04-25,03:00:00,4.1740,4.1750,4.1700,4.1730,177
2013-04-25,03:05:00,4.1720,4.1760,4.1690,4.1740,189
2013-04-25,03:10:00,4.1750,4.1790,4.1750,4.1750,146
2013-04-25,03:15:00,4.1750,4.1750,4.1700,4.1730,60
2013-04-25,03:20:00,4.1730,4.1760,4.1730,4.1760,108
2013-04-25,03:25:00,4.1750,4.1760,4.1740,4.1740,37
2013-04-25,03:30:00,4.1730,4.1750,4.1710,4.1740,117
2013-04-25,03:35:00,4.1740,4.1760,4.1700,4.1740,323
2013-04-25,03:40:00,4.1740,4.1750,4.1730,4.1740,22
2013-04-25,03:45:00,4.1730,4.1740,4.1700,4.1700,56
2013-04-25,03:50:00,4.1710,4.1740,4.1670,4.1680,169
2013-04-25,03:55:00,4.1680,4.1750,4.1670,4.1680,134
2013-04-25,04:00:00,4.1690,4.1740,4.1680,4.1710,45
2013-04-25,04:05:00,4.1700,4.1740,4.1700,4.1740,85
2013-04-25,04:10:00,4.1750,4.1800,4.1730,4.1750,123
2013-04-25,04:15:00,4.1770,4.1770,4.1740,4.1740,4
2013-04-25,04:20:00,4.1770,4.1790,4.1760,4.1770,55
2013-04-25,04:25:00,4.1780,4.1790,4.1750,4.1780,75
2013-04-25,04:30:00,4.1740,4.1780,4.1660,4.1660,29
2013-04-25,04:35:00,4.1770,4.1780,4.1760,4.1770,40
2013-04-25,04:40:00,4.1760,4.1810,4.1730,4.1730,141
2013-04-25,04:45:00,4.1730,4.1750,4.1720,4.1730,28
2013-04-25,04:50:00,4.1720,4.1750,4.1710,4.1750,13
2013-04-25,04:55:00,4.1730,4.1760,4.1720,4.1750,15
2013-04-25,05:00:00,4.1770,4.1770,4.1770,4.1770,7
2013-04-25,05:05:00,4.1730,4.1730,4.1700,4.1710,21
2013-04-25,05:10:00,4.1720,4.1720,4.1670,4.1680,56
2013-04-25,06:00:00,4.1700,4.1760,4.1700,4.1760,3
2013-04-25,06:10:00,4.1710,4.1710,4.1680,4.1680,22
2013-04-25,06:15:00,4.1680,4.1680,4.1670,4.1670,6
2013-04-25,06:20:00,4.1670,4.1670,4.1610,4.1610,18
2013-04-25,06:30:00,4.1630,4.1630,4.1630,4.1630,1
2013-04-25,06:40:00,4.1630,4.1640,4.1550,4.1580,71
2013-04-25,07:00:00,4.1620,4.1640,4.1620,4.1640,18
2013-04-25,07:05:00,4.1630,4.1630,4.1630,4.1630,2
2013-04-25,07:10:00,4.1620,4.1640,4.1620,4.1640,2
2013-04-25,07:15:00,4.1640,4.1640,4.1640,4.1640,1
2013-04-25,07:35:00,4.1640,4.1670,4.1640,4.1650,7
2013-04-25,07:45:00,4.1670,4.1670,4.1670,4.1670,1
2013-04-25,07:50:00,4.1710,4.1770,4.1710,4.1730,12
2013-04-25,07:55:00,4.1740,4.1740,4.1740,4.1740,1
2013-04-25,08:00:00,4.1780,4.1780,4.1780,4.1780,1
2013-04-25,08:05:00,4.1780,4.1780,4.1780,4.1780,1
2013-04-25,08:35:00,4.1780,4.1780,4.1780,4.1780,1
2013-04-25,08:55:00,4.1740,4.1770,4.1740,4.1770,4
2013-04-25,09:25:00,4.1740,4.1740,4.1740,4.1740,2
2013-04-25,09:35:00,4.1750,4.1750,4.1750,4.1750,1
2013-04-25,09:45:00,4.1740,4.1740,4.1740,4.1740,1
2013-04-25,09:55:00,4.1700,4.1700,4.1700,4.1700,1
2013-04-25,10:00:00,4.1700,4.1700,4.1700,4.1700,1
2013-04-25,10:05:00,4.1680,4.1680,4.1680,4.1680,1
2013-04-25,10:10:00,4.1700,4.1700,4.1670,4.1670,6
2013-04-25,10:15:00,4.1660,4.1660,4.1650,4.1650,4
2013-04-25,10:20:00,4.1650,4.1650,4.1650,4.1650,4
2013-04-25,10:25:00,4.1700,4.1710,4.1700,4.1710,3
2013-04-25,10:30:00,4.1750,4.1760,4.1750,4.1760,2
2013-04-25,10:40:00,4.1710,4.1710,4.1690,4.1690,2
2013-04-25,10:45:00,4.1720,4.1720,4.1720,4.1720,1
2013-04-25,10:50:00,4.1740,4.1770,4.1740,4.1770,7
2013-04-25,10:55:00,4.1770,4.1770,4.1710,4.1710,6
2013-04-25,11:00:00,4.1700,4.1700,4.1700,4.1700,1
2013-04-25,11:15:00,4.1690,4.1690,4.1680,4.1690,4
2013-04-25,11:50:00,4.1670,4.1670,4.1670,4.1670,1
2013-04-25,11:55:00,4.1680,4.1680,4.1680,4.1680,1
2013-04-25,12:00:00,4.1680,4.1680,4.1680,4.1680,1
2013-04-25,12:05:00,4.1730,4.1730,4.1730,4.1730,2
2013-04-25,12:15:00,4.1750,4.1750,4.1750,4.1750,2
2013-04-25,12:20:00,4.1750,4.1750,4.1750,4.1750,1
2013-04-25,12:25:00,4.1760,4.1760,4.1750,4.1750,15
2013-04-25,12:30:00,4.1780,4.1790,4.1750,4.1750,15
2013-04-25,12:35:00,4.1790,4.1800,4.1770,4.1790,13
2013-04-25,12:40:00,4.1800,4.1800,4.1790,4.1790,6
2013-04-25,12:45:00,4.1780,4.1780,4.1720,4.1750,21
2013-04-25,12:50:00,4.1740,4.1750,4.1720,4.1720,19
2013-04-25,12:55:00,4.1720,4.1780,4.1720,4.1750,22
2013-04-25,13:00:00,4.1750,4.1760,4.1730,4.1740,27
2013-04-25,13:05:00,4.1740,4.1760,4.1710,4.1720,27
2013-04-25,13:10:00,4.1730,4.1730,4.1690,4.1710,18
2013-04-25,13:15:00,4.1700,4.1700,4.1680,4.1680,24
2013-04-25,13:20:00,4.1670,4.1670,4.1650,4.1660,8
2013-04-25,13:25:00,4.1670,4.1670,4.1660,4.1660,2
2013-04-25,13:30:00,4.1660,4.1680,4.1650,4.1670,14
2013-04-25,13:35:00,4.1670,4.1680,4.1660,4.1660,11
2013-04-25,13:40:00,4.1660,4.1670,4.1650,4.1670,14
2013-04-25,13:45:00,4.1660,4.1680,4.1660,4.1670,15
2013-04-25,13:50:00,4.1680,4.1690,4.1680,4.1680,17
2013-04-25,13:55:00,4.1690,4.1690,4.1670,4.1670,20
2013-04-25,14:00:00,4.1660,4.1670,4.1650,4.1660,12
2013-04-25,14:05:00,4.1670,4.1670,4.1660,4.1660,4
2013-04-25,14:10:00,4.1650,4.1680,4.1650,4.1660,21
2013-04-25,14:15:00,4.1670,4.1670,4.1660,4.1660,8
2013-04-25,14:20:00,4.1670,4.1670,4.1650,4.1650,26
2013-04-25,14:25:00,4.1650,4.1650,4.1630,4.1650,25
2013-04-25,14:30:00,4.1660,4.1670,4.1660,4.1670,4
2013-04-25,14:35:00,4.1660,4.1660,4.1660,4.1660,8
2013-04-25,14:40:00,4.1660,4.1660,4.1640,4.1640,6
2013-04-25,14:45:00,4.1660,4.1660,4.1660,4.1660,4
2013-04-25,14:50:00,4.1660,4.1670,4.1650,4.1670,7
2013-04-25,14:55:00,4.1670,4.1730,4.1670,4.1730,12
2013-04-25,15:00:00,4.1710,4.1710,4.1690,4.1690,10
2013-04-25,15:05:00,4.1700,4.1710,4.1700,4.1700,10
2013-04-25,15:10:00,4.1710,4.1730,4.1710,4.1720,20
2013-04-25,15:15:00,4.1710,4.1740,4.1710,4.1740,14
2013-04-25,15:20:00,4.1750,4.1760,4.1740,4.1740,9
2013-04-25,15:25:00,4.1750,4.1750,4.1720,4.1720,17
2013-04-25,15:30:00,4.1720,4.1720,4.1710,4.1710,8
2013-04-25,15:35:00,4.1710,4.1760,4.1700,4.1750,26
2013-04-25,15:40:00,4.1760,4.1760,4.1740,4.1760,21
2013-04-25,15:45:00,4.1750,4.1760,4.1730,4.1760,22
2013-04-25,15:50:00,4.1740,4.1780,4.1740,4.1780,27
2013-04-25,15:55:00,4.1780,4.1810,4.1770,4.1810,63
2013-04-25,16:00:00,4.1810,4.1820,4.1800,4.1820,21
2013-04-25,16:05:00,4.1830,4.1870,4.1830,4.1840,44
2013-04-25,16:10:00,4.1870,4.1870,4.1870,4.1870,11
2013-04-25,16:15:00,4.1870,4.1870,4.1840,4.1850,4
2013-04-25,16:20:00,4.1850,4.1850,4.1840,4.1850,18
2013-04-25,16:25:00,4.1840,4.1850,4.1840,4.1850,7
2013-04-25,16:30:00,4.1870,4.1870,4.1870,4.1870,2
2013-04-25,16:35:00,4.1860,4.1860,4.1860,4.1860,1
2013-04-25,16:40:00,4.1870,4.1870,4.1860,4.1860,2
2013-04-25,16:45:00,4.1870,4.1880,4.1870,4.1870,11
2013-04-25,16:50:00,4.1870,4.1890,4.1860,4.1860,27
2013-04-25,16:55:00,4.1860,4.1900,4.1860,4.1900,11
2013-04-25,17:00:00,4.1890,4.1900,4.1820,4.1820,31
2013-04-25,17:05:00,4.1820,4.1820,4.1800,4.1800,17
2013-04-25,17:10:00,4.1810,4.1850,4.1810,4.1850,10
2013-04-25,17:15:00,4.1840,4.1850,4.1820,4.1850,28
2013-04-25,17:20:00,4.1860,4.1880,4.1860,4.1860,17
2013-04-25,17:25:00,4.1870,4.1900,4.1860,4.1890,61
2013-04-25,17:30:00,4.1900,4.1900,4.1880,4.1900,11
2013-04-25,17:35:00,4.1900,4.1900,4.1880,4.1900,16
2013-04-25,17:40:00,4.1890,4.1900,4.1880,4.1880,21
2013-04-25,17:45:00,4.1880,4.1880,4.1880,4.1880,3
2013-04-25,17:50:00,4.1880,4.1880,4.1860,4.1870,7
2013-04-25,17:55:00,4.1860,4.1860,4.1830,4.1860,23
2013-04-25,18:00:00,4.1840,4.1840,4.1830,4.1840,9
2013-04-25,18:05:00,4.1850,4.1880,4.1850,4.1850,16
2013-04-25,18:10:00,4.1850,4.1860,4.1850,4.1860,9
2013-04-25,18:15:00,4.1870,4.1870,4.1850,4.1860,11
2013-04-25,18:20:00,4.1860,4.1880,4.1860,4.1860,11
2013-04-25,18:25:00,4.1870,4.1880,4.1860,4.1880,17
2013-04-25,18:30:00,4.1890,4.1890,4.1870,4.1870,13
2013-04-25,18:35:00,4.1890,4.1960,4.1880,4.1960,53
2013-04-25,18:40:00,4.1950,4.1960,4.1910,4.1930,42
2013-04-25,18:45:00,4.1940,4.1960,4.1910,4.1910,28
2013-04-25,18:50:00,4.1910,4.1940,4.1910,4.1940,7
2013-04-25,18:55:00,4.1930,4.1940,4.1930,4.1930,5
2013-04-25,19:00:00,4.1930,4.1940,4.1920,4.1930,17
2013-04-25,19:05:00,4.1910,4.1930,4.1900,4.1930,41
2013-04-25,19:10:00,4.1930,4.1930,4.1930,4.1930,11
2013-04-25,19:15:00,4.1930,4.1930,4.1810,4.1820,58
2013-04-25,19:20:00,4.1840,4.1850,4.1820,4.1820,10
2013-04-25,19:25:00,4.1820,4.1900,4.1820,4.1890,34
2013-04-25,19:30:00,4.1860,4.1910,4.1860,4.1880,32
2013-04-25,19:35:00,4.1870,4.1890,4.1830,4.1830,37
2013-04-25,19:40:00,4.1840,4.1850,4.1840,4.1850,15
2013-04-25,19:45:00,4.1850,4.1850,4.1800,4.1820,35
2013-04-25,19:50:00,4.1820,4.1820,4.1800,4.1820,38
2013-04-25,19:55:00,4.1820,4.1820,4.1800,4.1810,25
2013-04-25,20:00:00,4.1810,4.1810,4.1720,4.1740,125
2013-04-25,20:05:00,4.1740,4.1770,4.1700,4.1710,134
2013-04-25,20:10:00,4.1700,4.1750,4.1700,4.1750,53
2013-04-25,20:15:00,4.1740,4.1750,4.1730,4.1750,22
2013-04-25,20:20:00,4.1750,4.1770,4.1700,4.1720,108
2013-04-25,20:25:00,4.1720,4.1760,4.1700,4.1760,47
2013-04-25,20:30:00,4.1770,4.1860,4.1770,4.1830,202
2013-04-25,20:35:00,4.1820,4.1820,4.1740,4.1760,258
2013-04-25,20:40:00,4.1770,4.1810,4.1770,4.1810,42
2013-04-25,20:45:00,4.1810,4.1810,4.1700,4.1720,313
2013-04-25,20:50:00,4.1720,4.1750,4.1700,4.1740,171
2013-04-25,20:55:00,4.1740,4.1800,4.1740,4.1790,116
2013-04-25,21:00:00,4.1790,4.1790,4.1730,4.1750,315
2013-04-25,21:05:00,4.1740,4.1780,4.1650,4.1680,515
2013-04-25,21:10:00,4.1670,4.1690,4.1530,4.1540,620
2013-04-25,21:15:00,4.1530,4.1620,4.1520,4.1610,315
2013-04-25,21:20:00,4.1600,4.1620,4.1530,4.1560,223
2013-04-25,21:25:00,4.1550,4.1560,4.1460,4.1490,679
2013-04-25,21:30:00,4.1480,4.1520,4.1430,4.1510,375
2013-04-25,21:35:00,4.1500,4.1540,4.1410,4.1460,387
2013-04-25,21:40:00,4.1470,4.1590,4.1460,4.1550,553
2013-04-25,21:45:00,4.1550,4.1630,4.1520,4.1600,446
2013-04-25,21:50:00,4.1600,4.1630,4.1580,4.1630,331
2013-04-25,21:55:00,4.1630,4.1640,4.1580,4.1580,477
2013-04-25,22:00:00,4.1570,4.1610,4.1540,4.1610,396
2013-04-25,22:05:00,4.1610,4.1690,4.1600,4.1660,567
2013-04-25,22:10:00,4.1650,4.1690,4.1640,4.1640,186
2013-04-25,22:15:00,4.1640,4.1690,4.1610,4.1680,270
2013-04-25,22:20:00,4.1690,4.1770,4.1670,4.1760,576
2013-04-25,22:25:00,4.1750,4.1760,4.1450,4.1490,955
2013-04-25,22:30:00,4.1590,4.2510,4.1590,4.1800,4929
2013-04-25,22:35:00,4.1800,4.2150,4.1790,4.2060,2120
2013-04-25,22:40:00,4.2060,4.2330,4.2020,4.2040,2396
2013-04-25,22:45:00,4.2030,4.2090,4.1840,4.1850,1252
2013-04-25,22:50:00,4.1850,4.1900,4.1670,4.1690,1381
2013-04-25,22:55:00,4.1700,4.1800,4.1560,4.1800,1492
2013-04-25,23:00:00,4.1790,4.1810,4.1590,4.1650,753
2013-04-25,23:05:00,4.1670,4.1710,4.1620,4.1660,711
2013-04-25,23:10:00,4.1660,4.1700,4.1590,4.1680,427
2013-04-25,23:15:00,4.1690,4.1780,4.1680,4.1770,558
2013-04-25,23:20:00,4.1760,4.1840,4.1580,4.1630,1164
2013-04-25,23:25:00,4.1640,4.1800,4.1610,4.1750,509
2013-04-25,23:30:00,4.1760,4.1770,4.1680,4.1760,286
2013-04-25,23:35:00,4.1770,4.1790,4.1740,4.1780,185
2013-04-25,23:40:00,4.1780,4.1790,4.1730,4.1750,109
2013-04-25,23:45:00,4.1750,4.1760,4.1710,4.1730,150
2013-04-25,23:50:00,4.1730,4.1730,4.1690,4.1720,337
2013-04-25,23:55:00,4.1720,4.1730,4.1630,4.1660,549
2013-04-26,00:00:00,4.1660,4.1730,4.1630,4.1690,429
2013-04-26,00:05:00,4.1700,4.1790,4.1690,4.1780,205
2013-04-26,00:10:00,4.1780,4.1820,4.1770,4.1810,313
2013-04-26,00:15:00,4.1820,4.1920,4.1810,4.1860,624
2013-04-26,00:20:00,4.1870,4.1870,4.1790,4.1800,165
2013-04-26,00:25:00,4.1800,4.1810,4.1720,4.1790,304
2013-04-26,00:30:00,4.1800,4.1880,4.1770,4.1790,235
2013-04-26,00:35:00,4.1780,4.1830,4.1780,4.1810,161
2013-04-26,00:40:00,4.1810,4.1830,4.1780,4.1790,133
2013-04-26,00:45:00,4.1800,4.1850,4.1770,4.1820,217
2013-04-26,00:50:00,4.1820,4.1970,4.1810,4.1960,327
2013-04-26,00:55:00,4.1950,4.1960,4.1910,4.1940,205
2013-04-26,01:00:00,4.1930,4.2060,4.1920,4.2050,542
2013-04-26,01:05:00,4.2050,4.2060,4.1960,4.1980,266
2013-04-26,01:10:00,4.1970,4.1970,4.1920,4.1970,196
2013-04-26,01:15:00,4.1970,4.2020,4.1960,4.2020,130
2013-04-26,01:20:00,4.2020,4.2110,4.2010,4.2100,446
2013-04-26,01:25:00,4.2100,4.2140,4.2080,4.2130,589
2013-04-26,01:30:00,4.2120,4.2140,4.2050,4.2060,327
2013-04-26,01:35:00,4.2060,4.2090,4.1980,4.2040,358
2013-04-26,01:40:00,4.2050,4.2120,4.2030,4.2090,255
2013-04-26,01:45:00,4.2090,4.2210,4.2090,4.2200,654
2013-04-26,01:50:00,4.2200,4.2250,4.2070,4.2080,853
2013-04-26,01:55:00,4.2090,4.2140,4.2070,4.2090,467
2013-04-26,02:00:00,4.2100,4.2100,4.1930,4.1970,651
2013-04-26,02:05:00,4.1970,4.2030,4.1950,4.2010,300
2013-04-26,02:10:00,4.2000,4.2020,4.1880,4.1900,682
2013-04-26,02:15:00,4.1880,4.1890,4.1720,4.1750,1500
2013-04-26,02:20:00,4.1760,4.1840,4.1600,4.1630,1290
2013-04-26,02:25:00,4.1610,4.1720,4.1560,4.1630,4139
2013-04-26,02:30:00,4.1620,4.1690,4.1610,4.1640,747
2013-04-26,02:35:00,4.1640,4.1700,4.1640,4.1690,295
2013-04-26,02:40:00,4.1700,4.1710,4.1700,4.1700,44
2013-04-26,02:45:00,4.1700,4.1700,4.1660,4.1660,139
2013-04-26,02:50:00,4.1670,4.1680,4.1660,4.1660,62
2013-04-26,02:55:00,4.1660,4.1670,4.1620,4.1620,170
2013-04-26,03:00:00,4.1630,4.1660,4.1600,4.1640,292
2013-04-26,03:05:00,4.1640,4.1680,4.1630,4.1630,170
2013-04-26,03:10:00,4.1620,4.1630,4.1610,4.1610,87
2013-04-26,03:15:00,4.1620,4.1630,4.1620,4.1630,37
2013-04-26,03:20:00,4.1630,4.1650,4.1610,4.1610,110
2013-04-26,03:25:00,4.1620,4.1620,4.1610,4.1620,13
2013-04-26,03:30:00,4.1610,4.1620,4.1580,4.1590,62
2013-04-26,03:35:00,4.1590,4.1590,4.1540,4.1550,123
2013-04-26,03:40:00,4.1550,4.1550,4.1510,4.1530,73
2013-04-26,03:45:00,4.1520,4.1560,4.1520,4.1540,63
2013-04-26,03:50:00,4.1540,4.1560,4.1530,4.1540,38
2013-04-26,03:55:00,4.1530,4.1540,4.1510,4.1540,33
2013-04-26,04:00:00,4.1550,4.1570,4.1520,4.1570,94
2013-04-26,04:05:00,4.1570,4.1580,4.1550,4.1580,23
2013-04-26,04:10:00,4.1590,4.1630,4.1590,4.1620,59
2013-04-26,04:15:00,4.1610,4.1630,4.1610,4.1610,27
2013-04-26,04:20:00,4.1610,4.1610,4.1560,4.1560,63
2013-04-26,04:25:00,4.1560,4.1630,4.1560,4.1630,126
2013-04-26,04:30:00,4.1620,4.1670,4.1600,4.1610,75
2013-04-26,04:35:00,4.1630,4.1640,4.1610,4.1630,21
2013-04-26,04:40:00,4.1620,4.1620,4.1610,4.1610,4
2013-04-26,04:45:00,4.1610,4.1610,4.1600,4.1610,4
2013-04-26,04:50:00,4.1650,4.1650,4.1650,4.1650,1
2013-04-26,04:55:00,4.1650,4.1660,4.1640,4.1650,23
2013-04-26,05:00:00,4.1650,4.1650,4.1600,4.1600,44
2013-04-26,05:05:00,4.1590,4.1590,4.1590,4.1590,3
2013-04-26,05:10:00,4.1610,4.1660,4.1610,4.1660,97
2013-04-26,06:00:00,4.1590,4.1600,4.1590,4.1600,2
2013-04-26,06:05:00,4.1550,4.1590,4.1550,4.1580,3
2013-04-26,06:10:00,4.1560,4.1560,4.1560,4.1560,1
2013-04-26,06:15:00,4.1560,4.1560,4.1550,4.1550,2
2013-04-26,06:20:00,4.1530,4.1540,4.1530,4.1540,2
2013-04-26,06:30:00,4.1540,4.1540,4.1540,4.1540,1
2013-04-26,06:35:00,4.1540,4.1580,4.1540,4.1580,7
2013-04-26,06:40:00,4.1530,4.1540,4.1520,4.1540,3
2013-04-26,06:50:00,4.1480,4.1480,4.1470,4.1480,8
2013-04-26,07:05:00,4.1490,4.1490,4.1490,4.1490,1
2013-04-26,07:10:00,4.1500,4.1500,4.1500,4.1500,1
2013-04-26,08:15:00,4.1500,4.1520,4.1490,4.1520,3
2013-04-26,08:25:00,4.1580,4.1580,4.1580,4.1580,2
2013-04-26,08:45:00,4.1540,4.1540,4.1540,4.1540,2
2013-04-26,08:55:00,4.1520,4.1520,4.1510,4.1510,2
2013-04-26,09:00:00,4.1520,4.1520,4.1520,4.1520,1
2013-04-26,09:55:00,4.1520,4.1520,4.1500,4.1500,2
2013-04-26,10:05:00,4.1540,4.1540,4.1540,4.1540,1
2013-04-26,10:25:00,4.1550,4.1550,4.1550,4.1550,10
2013-04-26,11:40:00,4.1590,4.1590,4.1590,4.1590,2
2013-04-26,11:45:00,4.1590,4.1600,4.1590,4.1590,7
2013-04-26,11:55:00,4.1600,4.1600,4.1600,4.1600,3
2013-04-26,12:00:00,4.1600,4.1610,4.1600,4.1610,8
2013-04-26,12:05:00,4.1600,4.1600,4.1600,4.1600,2
2013-04-26,12:10:00,4.1600,4.1600,4.1600,4.1600,15
2013-04-26,12:15:00,4.1600,4.1600,4.1600,4.1600,10
2013-04-26,12:20:00,4.1600,4.1650,4.1600,4.1650,10
2013-04-26,12:30:00,4.1650,4.1650,4.1650,4.1650,9
2013-04-26,12:35:00,4.1640,4.1640,4.1640,4.1640,1
2013-04-26,12:50:00,4.1590,4.1620,4.1590,4.1620,2
2013-04-26,12:55:00,4.1670,4.1670,4.1670,4.1670,2
2013-04-26,13:00:00,4.1660,4.1670,4.1660,4.1670,4
2013-04-26,13:15:00,4.1540,4.1540,4.1530,4.1530,2
2013-04-26,13:25:00,4.1520,4.1520,4.1480,4.1480,3
2013-04-26,13:30:00,4.1470,4.1480,4.1400,4.1400,42
2013-04-26,13:40:00,4.1440,4.1450,4.1440,4.1450,7
2013-04-26,13:45:00,4.1440,4.1440,4.1440,4.1440,1
2013-04-26,13:55:00,4.1440,4.1440,4.1430,4.1430,2
2013-04-26,14:15:00,4.1430,4.1430,4.1420,4.1420,3
2013-04-26,14:20:00,4.1430,4.1430,4.1430,4.1430,1
2013-04-26,14:25:00,4.1430,4.1430,4.1410,4.1410,4
2013-04-26,14:30:00,4.1420,4.1420,4.1420,4.1420,1
2013-04-26,14:35:00,4.1420,4.1420,4.1420,4.1420,4
2013-04-26,14:40:00,4.1410,4.1410,4.1410,4.1410,1
2013-04-26,14:45:00,4.1420,4.1420,4.1420,4.1420,1
2013-04-26,15:30:00,4.1410,4.1410,4.1400,4.1400,19
2013-04-26,15:35:00,4.1410,4.1450,4.1410,4.1440,5
2013-04-26,15:40:00,4.1440,4.1440,4.1440,4.1440,1
2013-04-26,16:25:00,4.1460,4.1500,4.1460,4.1500,4
2013-04-26,16:35:00,4.1510,4.1530,4.1510,4.1510,3
2013-04-26,16:45:00,4.1490,4.1490,4.1480,4.1480,16
2013-04-26,16:50:00,4.1480,4.1480,4.1480,4.1480,1
2013-04-26,17:15:00,4.1490,4.1490,4.1490,4.1490,1
2013-04-26,17:25:00,4.1540,4.1540,4.1540,4.1540,1
2013-04-26,17:30:00,4.1550,4.1550,4.1550,4.1550,1
2013-04-26,17:50:00,4.1530,4.1530,4.1530,4.1530,2
2013-04-26,18:00:00,4.1510,4.1510,4.1510,4.1510,1
2013-04-26,18:20:00,4.1540,4.1540,4.1540,4.1540,1
2013-04-26,18:30:00,4.1500,4.1500,4.1490,4.1490,2
2013-04-26,19:10:00,4.1540,4.1540,4.1540,4.1540,1
2013-04-26,19:15:00,4.1570,4.1570,4.1570,4.1570,1
2013-04-26,19:20:00,4.1590,4.1610,4.1590,4.1600,24
2013-04-26,19:25:00,4.1600,4.1630,4.1600,4.1630,3
2013-04-26,19:40:00,4.1600,4.1600,4.1600,4.1600,1
2013-04-26,19:45:00,4.1550,4.1610,4.1550,4.1610,6
2013-04-26,19:50:00,4.1600,4.1620,4.1600,4.1620,4
2013-04-26,19:55:00,4.1620,4.1620,4.1620,4.1620,4
2013-04-26,20:00:00,4.1600,4.1600,4.1580,4.1580,27
2013-04-26,20:05:00,4.1580,4.1590,4.1560,4.1570,6
2013-04-26,20:10:00,4.1580,4.1580,4.1480,4.1520,28
2013-04-26,20:15:00,4.1540,4.1540,4.1420,4.1460,50
2013-04-26,20:20:00,4.1470,4.1570,4.1470,4.1550,90
2013-04-26,20:25:00,4.1560,4.1570,4.1510,4.1560,54
2013-04-26,20:30:00,4.1540,4.1560,4.1490,4.1540,32
2013-04-26,20:35:00,4.1550,4.1630,4.1540,4.1600,102
2013-04-26,20:40:00,4.1600,4.1650,4.1600,4.1630,26
2013-04-26,20:45:00,4.1620,4.1640,4.1590,4.1620,77
2013-04-26,20:50:00,4.1630,4.1670,4.1630,4.1650,160
2013-04-26,20:55:00,4.1640,4.1640,4.1590,4.1600,107
2013-04-26,21:00:00,4.1610,4.1820,4.1600,4.1760,346
2013-04-26,21:05:00,4.1750,4.1790,4.1710,4.1710,124
2013-04-26,21:10:00,4.1720,4.1720,4.1610,4.1620,125
2013-04-26,21:15:00,4.1630,4.1630,4.1500,4.1540,133
2013-04-26,21:20:00,4.1530,4.1580,4.1500,4.1570,98
2013-04-26,21:25:00,4.1550,4.1550,4.1470,4.1520,209
2013-04-26,21:30:00,4.1500,4.1520,4.1490,4.1500,30
2013-04-26,21:35:00,4.1500,4.1500,4.1270,4.1420,216
2013-04-26,21:40:00,4.1430,4.1430,4.1200,4.1200,189
2013-04-26,21:45:00,4.1220,4.1310,4.1200,4.1270,46
2013-04-26,21:50:00,4.1280,4.1360,4.1280,4.1330,51
2013-04-26,21:55:00,4.1310,4.1310,4.1170,4.1190,129
2013-04-26,22:00:00,4.1140,4.1180,4.1030,4.1050,408
2013-04-26,22:05:00,4.1030,4.1050,4.0620,4.0720,181
2013-04-26,22:10:00,4.0730,4.0790,4.0680,4.0700,96
2013-04-26,22:15:00,4.0720,4.0810,4.0710,4.0800,79
2013-04-26,22:20:00,4.0800,4.0870,4.0800,4.0870,56
2013-04-26,22:25:00,4.0880,4.0890,4.0840,4.0870,168
2013-04-26,22:30:00,4.0850,4.0850,4.0770,4.0800,130
2013-04-26,22:35:00,4.0760,4.0760,4.0670,4.0710,216
2013-04-26,22:40:00,4.0710,4.0760,4.0710,4.0710,511
2013-04-26,22:45:00,4.0710,4.0850,4.0710,4.0780,300
2013-04-26,22:50:00,4.0790,4.0790,4.0720,4.0730,101
2013-04-26,22:55:00,4.0740,4.0760,4.0740,4.0750,76
2013-04-26,23:00:00,4.0750,4.0810,4.0730,4.0800,218
2013-04-26,23:05:00,4.0810,4.0910,4.0810,4.0850,134
2013-04-26,23:10:00,4.0880,4.0950,4.0850,4.0870,161
2013-04-26,23:15:00,4.0860,4.0950,4.0850,4.0900,82
2013-04-26,23:20:00,4.0930,4.0930,4.0890,4.0890,54
2013-04-26,23:25:00,4.0870,4.0930,4.0870,4.0930,41
2013-04-26,23:30:00,4.0920,4.1020,4.0910,4.1020,162
2013-04-26,23:35:00,4.1040,4.1040,4.0870,4.0900,90
2013-04-26,23:40:00,4.0860,4.0940,4.0860,4.0930,15
2013-04-26,23:45:00,4.0920,4.0920,4.0920,4.0920,1
2013-04-26,23:50:00,4.0880,4.0880,4.0860,4.0860,10
2013-04-26,23:55:00,4.0860,4.0890,4.0850,4.0850,29
2013-04-27,00:00:00,4.0850,4.1000,4.0850,4.0940,44
2013-04-27,00:05:00,4.0940,4.1140,4.0940,4.1140,76
2013-04-27,00:10:00,4.1120,4.1140,4.1080,4.1080,46
2013-04-27,00:15:00,4.1080,4.1080,4.0990,4.1020,43
2013-04-27,00:20:00,4.1090,4.1110,4.1090,4.1090,13
2013-04-27,00:25:00,4.1060,4.1100,4.1060,4.1060,41
2013-04-27,00:30:00,4.1030,4.1030,4.0940,4.0940,9
2013-04-27,00:35:00,4.0900,4.0930,4.0860,4.0930,44
2013-04-27,00:40:00,4.0890,4.0890,4.0890,4.0890,1
2013-04-27,00:45:00,4.0910,4.0910,4.0900,4.0910,12
2013-04-27,00:50:00,4.0910,4.1020,4.0910,4.1020,3
2013-04-27,00:55:00,4.1040,4.1040,4.1040,4.1040,1
2013-04-27,01:00:00,4.1090,4.1090,4.1090,4.1090,1
2013-04-27,01:10:00,4.1110,4.1110,4.1090,4.1100,20
2013-04-27,01:15:00,4.1120,4.1130,4.1120,4.1130,25
2013-04-27,01:20:00,4.1120,4.1170,4.1100,4.1150,33
2013-04-27,01:25:00,4.1180,4.1280,4.1170,4.1250,93
2013-04-27,01:30:00,4.1310,4.1350,4.1260,4.1310,93
2013-04-27,01:35:00,4.1340,4.1340,4.1330,4.1340,7
2013-04-27,01:40:00,4.1340,4.1370,4.1330,4.1340,36
2013-04-27,01:45:00,4.1340,4.1340,4.1310,4.1320,10
2013-04-27,01:50:00,4.1300,4.1300,4.1230,4.1280,18
2013-04-27,01:55:00,4.1280,4.1280,4.1210,4.1210,23
2013-04-27,02:00:00,4.1210,4.1310,4.1150,4.1310,411
2013-04-27,02:05:00,4.1300,4.1430,4.1300,4.1400,422
2013-04-27,02:10:00,4.1370,4.1520,4.1350,4.1490,407
2013-04-27,02:15:00,4.1480,4.1530,4.1430,4.1430,429
2013-04-27,02:20:00,4.1430,4.1730,4.1390,4.1700,822
2013-04-27,02:25:00,4.1690,4.1960,4.1690,4.1920,552
2013-04-27,04:30:00,4.1520,4.1520,4.1520,4.1520,1
2013-04-29,06:00:00,4.2330,4.2470,4.2270,4.2460,180
2013-04-29,06:05:00,4.2460,4.2680,4.2450,4.2680,115
2013-04-29,06:10:00,4.2680,4.2790,4.2650,4.2720,130
2013-04-29,06:15:00,4.2710,4.2770,4.2710,4.2770,40
2013-04-29,06:20:00,4.2770,4.2890,4.2770,4.2870,108
2013-04-29,06:25:00,4.2860,4.2880,4.2830,4.2830,70
2013-04-29,06:30:00,4.2830,4.2840,4.2800,4.2830,28
2013-04-29,06:35:00,4.2830,4.2830,4.2810,4.2830,9
2013-04-29,06:40:00,4.2840,4.2840,4.2810,4.2810,20
2013-04-29,06:45:00,4.2810,4.2850,4.2800,4.2850,81
2013-04-29,06:50:00,4.2850,4.2850,4.2840,4.2850,33
2013-04-29,06:55:00,4.2860,4.2870,4.2840,4.2860,44
2013-04-29,07:00:00,4.2880,4.2900,4.2860,4.2880,61
2013-04-29,07:05:00,4.2880,4.2890,4.2860,4.2870,23
2013-04-29,07:10:00,4.2890,4.2890,4.2880,4.2880,15
2013-04-29,07:15:00,4.2880,4.2880,4.2870,4.2870,8
2013-04-29,07:20:00,4.2860,4.2870,4.2840,4.2840,27
2013-04-29,07:25:00,4.2830,4.2850,4.2830,4.2850,17
2013-04-29,07:30:00,4.2830,4.2830,4.2810,4.2830,33
2013-04-29,07:35:00,4.2820,4.2850,4.2820,4.2830,16
2013-04-29,07:45:00,4.2820,4.2820,4.2820,4.2820,2
2013-04-29,07:50:00,4.2820,4.2830,4.2820,4.2820,4
2013-04-29,07:55:00,4.2840,4.2840,4.2840,4.2840,1
2013-04-29,08:00:00,4.2830,4.2840,4.2810,4.2810,15
2013-04-29,08:05:00,4.2810,4.2840,4.2810,4.2840,10
2013-04-29,08:10:00,4.2810,4.2840,4.2810,4.2840,5
2013-04-29,08:15:00,4.2850,4.2850,4.2820,4.2820,13
2013-04-29,08:20:00,4.2830,4.2830,4.2820,4.2820,2
2013-04-29,08:25:00,4.2820,4.2820,4.2800,4.2800,10
2013-04-29,08:30:00,4.2810,4.2820,4.2800,4.2820,4
2013-04-29,08:35:00,4.2830,4.2830,4.2800,4.2810,7
2013-04-29,08:40:00,4.2810,4.2810,4.2790,4.2790,30
2013-04-29,08:45:00,4.2800,4.2810,4.2800,4.2810,2
2013-04-29,08:50:00,4.2800,4.2810,4.2790,4.2800,23
2013-04-29,08:55:00,4.2810,4.2810,4.2800,4.2800,4
2013-04-29,09:00:00,4.2800,4.2800,4.2790,4.2800,8
2013-04-29,09:05:00,4.2800,4.2800,4.2800,4.2800,5
2013-04-29,09:10:00,4.2800,4.2810,4.2790,4.2810,10
2013-04-29,09:15:00,4.2800,4.2850,4.2800,4.2820,56
2013-04-29,09:20:00,4.2800,4.2800,4.2790,4.2800,7
2013-04-29,09:25:00,4.2790,4.2790,4.2790,4.2790,19
2013-04-29,09:30:00,4.2790,4.2800,4.2790,4.2790,7
2013-04-29,09:35:00,4.2790,4.2790,4.2790,4.2790,3
2013-04-29,09:40:00,4.2790,4.2810,4.2790,4.2800,33
2013-04-29,09:45:00,4.2800,4.2810,4.2800,4.2800,3
2013-04-29,09:50:00,4.2790,4.2800,4.2790,4.2800,10
2013-04-29,09:55:00,4.2800,4.2810,4.2800,4.2810,2
2013-04-29,10:00:00,4.2810,4.2820,4.2800,4.2820,17
2013-04-29,10:05:00,4.2820,4.2820,4.2820,4.2820,2
2013-04-29,10:10:00,4.2820,4.2820,4.2780,4.2790,18
2013-04-29,10:15:00,4.2800,4.2800,4.2780,4.2800,10
2013-04-29,10:20:00,4.2800,4.2810,4.2780,4.2810,11
2013-04-29,10:25:00,4.2810,4.2850,4.2810,4.2830,31
2013-04-29,10:30:00,4.2810,4.2830,4.2800,4.2830,8
2013-04-29,10:35:00,4.2840,4.2840,4.2830,4.2830,3
2013-04-29,10:45:00,4.2840,4.2840,4.2840,4.2840,2
2013-04-29,10:50:00,4.2830,4.2830,4.2810,4.2810,6
2013-04-29,10:55:00,4.2810,4.2810,4.2810,4.2810,1
2013-04-29,11:00:00,4.2800,4.2800,4.2770,4.2800,13
2013-04-29,11:05:00,4.2770,4.2800,4.2770,4.2800,19
2013-04-29,11:10:00,4.2780,4.2780,4.2770,4.2770,7
2013-04-29,11:25:00,4.2750,4.2750,4.2740,4.2750,15
2013-04-29,11:30:00,4.2750,4.2750,4.2690,4.2700,23
2013-04-29,11:35:00,4.2690,4.2690,4.2670,4.2670,14
2013-04-29,11:40:00,4.2670,4.2670,4.2650,4.2660,27
2013-04-29,11:45:00,4.2660,4.2660,4.2650,4.2660,16
2013-04-29,11:50:00,4.2670,4.2700,4.2670,4.2700,31
2013-04-29,11:55:00,4.2690,4.2690,4.2650,4.2660,68
2013-04-29,12:00:00,4.2660,4.2660,4.2620,4.2620,29
2013-04-29,12:05:00,4.2620,4.2650,4.2620,4.2650,22
2013-04-29,12:10:00,4.2660,4.2660,4.2650,4.2660,7
2013-04-29,12:15:00,4.2650,4.2650,4.2650,4.2650,4
2013-04-29,12:20:00,4.2650,4.2680,4.2650,4.2670,10
2013-04-29,12:25:00,4.2680,4.2690,4.2680,4.2680,7
2013-04-29,12:30:00,4.2680,4.2680,4.2500,4.2500,314
2013-04-29,12:35:00,4.2500,4.2570,4.2480,4.2570,132
2013-04-29,12:40:00,4.2580,4.2720,4.2580,4.2700,75
2013-04-29,12:45:00,4.2710,4.2750,4.2670,4.2730,51
2013-04-29,12:50:00,4.2720,4.2730,4.2690,4.2720,41
2013-04-29,12:55:00,4.2700,4.2700,4.2660,4.2660,11
2013-04-29,13:00:00,4.2650,4.2690,4.2650,4.2690,6
2013-04-29,13:05:00,4.2700,4.2700,4.2610,4.2610,57
2013-04-29,13:10:00,4.2630,4.2660,4.2530,4.2530,92
2013-04-29,13:15:00,4.2550,4.2570,4.2490,4.2540,68
2013-04-29,13:20:00,4.2540,4.2540,4.2490,4.2500,62
2013-04-29,13:25:00,4.2500,4.2550,4.2500,4.2520,85
2013-04-29,13:30:00,4.2510,4.2540,4.2510,4.2520,47
2013-04-29,13:35:00,4.2520,4.2520,4.2500,4.2500,43
2013-04-29,13:40:00,4.2500,4.2530,4.2480,4.2510,62
2013-04-29,13:45:00,4.2500,4.2500,4.2400,4.2450,196
2013-04-29,13:50:00,4.2420,4.2470,4.2400,4.2400,109
2013-04-29,13:55:00,4.2410,4.2420,4.2380,4.2400,95
2013-04-29,14:00:00,4.2410,4.2410,4.2360,4.2360,83
2013-04-29,14:05:00,4.2360,4.2360,4.2320,4.2330,210
2013-04-29,14:10:00,4.2330,4.2330,4.2310,4.2310,41
2013-04-29,14:15:00,4.2320,4.2330,4.2290,4.2300,77
2013-04-29,14:20:00,4.2300,4.2310,4.2290,4.2290,39
2013-04-29,14:25:00,4.2290,4.2300,4.2250,4.2250,124
2013-04-29,14:30:00,4.2260,4.2310,4.2260,4.2310,59
2013-04-29,14:35:00,4.2320,4.2340,4.2300,4.2300,37
2013-04-29,14:40:00,4.2310,4.2330,4.2300,4.2330,60
2013-04-29,14:45:00,4.2330,4.2440,4.2330,4.2400,165
2013-04-29,14:50:00,4.2410,4.2430,4.2410,4.2430,26
2013-04-29,14:55:00,4.2430,4.2460,4.2420,4.2460,60
2013-04-29,15:00:00,4.2450,4.2530,4.2450,4.2520,109
2013-04-29,15:05:00,4.2510,4.2590,4.2510,4.2560,76
2013-04-29,15:10:00,4.2560,4.2590,4.2530,4.2590,74
2013-04-29,15:15:00,4.2600,4.2620,4.2580,4.2580,38
2013-04-29,15:20:00,4.2580,4.2580,4.2510,4.2510,45
2013-04-29,15:25:00,4.2510,4.2530,4.2500,4.2530,7
2013-04-29,15:30:00,4.2540,4.2560,4.2530,4.2540,19
2013-04-29,15:35:00,4.2540,4.2540,4.2530,4.2540,7
2013-04-29,15:40:00,4.2540,4.2550,4.2530,4.2530,14
2013-04-29,15:45:00,4.2530,4.2540,4.2520,4.2520,18
2013-04-29,15:50:00,4.2540,4.2540,4.2520,4.2520,14
2013-04-29,15:55:00,4.2510,4.2510,4.2450,4.2450,47
2013-04-29,16:00:00,4.2440,4.2450,4.2420,4.2450,42
2013-04-29,16:05:00,4.2460,4.2460,4.2460,4.2460,2
2013-04-29,16:10:00,4.2450,4.2450,4.2450,4.2450,6
2013-04-29,16:15:00,4.2450,4.2530,4.2450,4.2530,28
2013-04-29,16:20:00,4.2530,4.2580,4.2510,4.2550,30
2013-04-29,16:25:00,4.2540,4.2540,4.2540,4.2540,3
2013-04-29,16:30:00,4.2560,4.2560,4.2510,4.2530,26
2013-04-29,16:35:00,4.2520,4.2530,4.2500,4.2500,15
2013-04-29,16:40:00,4.2500,4.2560,4.2500,4.2560,26
2013-04-29,16:45:00,4.2550,4.2590,4.2550,4.2590,25
2013-04-29,16:50:00,4.2580,4.2590,4.2580,4.2580,5
2013-04-29,16:55:00,4.2580,4.2590,4.2560,4.2590,58
2013-04-29,17:00:00,4.2590,4.2690,4.2570,4.2680,117
2013-04-29,17:05:00,4.2690,4.2760,4.2690,4.2730,72
2013-04-29,17:10:00,4.2730,4.2740,4.2720,4.2730,27
2013-04-29,17:15:00,4.2730,4.2730,4.2680,4.2680,17
2013-04-29,17:20:00,4.2690,4.2700,4.2650,4.2650,33
2013-04-29,17:25:00,4.2650,4.2650,4.2620,4.2630,15
2013-04-29,17:30:00,4.2640,4.2640,4.2620,4.2620,8
2013-04-29,17:35:00,4.2620,4.2620,4.2580,4.2590,38
2013-04-29,17:40:00,4.2590,4.2590,4.2590,4.2590,8
2013-04-29,17:45:00,4.2580,4.2610,4.2580,4.2590,13
2013-04-29,17:50:00,4.2600,4.2600,4.2560,4.2560,16
2013-04-29,17:55:00,4.2570,4.2580,4.2560,4.2560,20
2013-04-29,18:00:00,4.2570,4.2570,4.2550,4.2560,13
2013-04-29,18:05:00,4.2560,4.2560,4.2550,4.2550,28
2013-04-29,18:10:00,4.2550,4.2570,4.2530,4.2570,42
2013-04-29,18:15:00,4.2590,4.2650,4.2590,4.2640,22
2013-04-29,18:20:00,4.2650,4.2660,4.2610,4.2610,16
2013-04-29,18:25:00,4.2620,4.2620,4.2600,4.2620,22
2013-04-29,18:30:00,4.2620,4.2690,4.2610,4.2680,69
2013-04-29,18:35:00,4.2680,4.2690,4.2610,4.2630,182
2013-04-29,18:40:00,4.2620,4.2620,4.2590,4.2600,37
2013-04-29,18:45:00,4.2600,4.2600,4.2590,4.2600,12
2013-04-29,18:50:00,4.2600,4.2630,4.2600,4.2610,32
2013-04-29,18:55:00,4.2610,4.2610,4.2590,4.2600,14
2013-04-29,19:00:00,4.2600,4.2600,4.2590,4.2600,15
2013-04-29,19:05:00,4.2600,4.2600,4.2590,4.2590,37
2013-04-29,19:10:00,4.2600,4.2600,4.2590,4.2590,46
2013-04-29,19:15:00,4.2590,4.2610,4.2590,4.2590,36
2013-04-29,19:20:00,4.2590,4.2600,4.2590,4.2600,15
2013-04-29,19:25:00,4.2600,4.2620,4.2600,4.2610,35
2013-04-29,19:30:00,4.2620,4.2620,4.2600,4.2610,144
2013-04-29,19:35:00,4.2620,4.2620,4.2540,4.2550,153
2013-04-29,19:40:00,4.2560,4.2600,4.2550,4.2560,386
2013-04-29,19:45:00,4.2560,4.2590,4.2540,4.2560,93
2013-04-29,19:50:00,4.2570,4.2740,4.2560,4.2730,441
2013-04-29,19:55:00,4.2730,4.2800,4.2730,4.2760,469
2013-04-29,20:00:00,4.2760,4.2780,4.2650,4.2660,309
2013-04-29,20:05:00,4.2670,4.2680,4.2650,4.2650,112
2013-04-29,20:10:00,4.2660,4.2720,4.2660,4.2690,260
2013-04-29,20:15:00,4.2690,4.2700,4.2650,4.2690,131
2013-04-29,20:20:00,4.2700,4.2760,4.2690,4.2760,357
2013-04-29,20:25:00,4.2760,4.2860,4.2690,4.2850,826
2013-04-29,20:30:00,4.2860,4.2990,4.2840,4.2930,1218
2013-04-29,20:35:00,4.2930,4.3130,4.2920,4.3120,1525
2013-04-29,20:40:00,4.3110,4.3160,4.3010,4.3020,1441
2013-04-29,20:45:00,4.3010,4.3080,4.2990,4.3010,830
2013-04-29,20:50:00,4.3010,4.3030,4.2930,4.2970,803
2013-04-29,20:55:00,4.2980,4.3010,4.2910,4.2910,752
2013-04-29,21:00:00,4.2900,4.3140,4.2890,4.3120,2903
2013-04-29,21:05:00,4.3120,4.3290,4.3100,4.3250,3191
2013-04-29,21:10:00,4.3240,4.3270,4.3130,4.3130,1314
2013-04-29,21:15:00,4.3130,4.3250,4.3130,4.3160,710
2013-04-29,21:20:00,4.3160,4.3200,4.3080,4.3120,892
2013-04-29,21:25:00,4.3120,4.3160,4.3000,4.3050,1033
2013-04-29,21:30:00,4.3040,4.3100,4.2980,4.3040,995
2013-04-29,21:35:00,4.3030,4.3130,4.3030,4.3100,803
2013-04-29,21:40:00,4.3100,4.3130,4.3020,4.3050,536
2013-04-29,21:45:00,4.3050,4.3050,4.2950,4.2980,1236
2013-04-29,21:50:00,4.2990,4.3090,4.2990,4.3090,864
2013-04-29,21:55:00,4.3090,4.3200,4.3080,4.3150,1229
2013-04-29,22:00:00,4.3140,4.3240,4.3130,4.3200,869
2013-04-29,22:05:00,4.3200,4.3240,4.3140,4.3200,1438
2013-04-29,22:10:00,4.3190,4.3250,4.3180,4.3190,1836
2013-04-29,22:15:00,4.3190,4.3210,4.3090,4.3160,652
2013-04-29,22:20:00,4.3160,4.3190,4.3140,4.3150,265
2013-04-29,22:25:00,4.3150,4.3550,4.3140,4.3490,5360
2013-04-29,22:30:00,4.3480,4.3760,4.3480,4.3710,5784
2013-04-29,22:35:00,4.3710,4.3720,4.3620,4.3670,3287
2013-04-29,22:40:00,4.3670,4.3730,4.3470,4.3500,3287
2013-04-29,22:45:00,4.3500,4.3740,4.3500,4.3700,3037
2013-04-29,22:50:00,4.3710,4.3760,4.3620,4.3620,2136
2013-04-29,22:55:00,4.3610,4.3650,4.3550,4.3590,1130
2013-04-29,23:00:00,4.3590,4.3680,4.3550,4.3640,1347
2013-04-29,23:05:00,4.3630,4.3670,4.3580,4.3650,598
2013-04-29,23:10:00,4.3650,4.3680,4.3610,4.3670,737
2013-04-29,23:15:00,4.3660,4.3670,4.3610,4.3610,510
2013-04-29,23:20:00,4.3620,4.3630,4.3520,4.3540,894
2013-04-29,23:25:00,4.3550,4.3630,4.3480,4.3610,1180
2013-04-29,23:30:00,4.3620,4.3660,4.3610,4.3620,520
2013-04-29,23:35:00,4.3610,4.3630,4.3540,4.3560,514
2013-04-29,23:40:00,4.3570,4.3640,4.3550,4.3620,321
2013-04-29,23:45:00,4.3620,4.3650,4.3590,4.3620,537
2013-04-29,23:50:00,4.3620,4.3640,4.3580,4.3640,756
2013-04-29,23:55:00,4.3630,4.3720,4.3620,4.3650,1144
2013-04-30,00:00:00,4.3640,4.3680,4.3550,4.3550,1043
2013-04-30,00:05:00,4.3560,4.3690,4.3560,4.3580,818
2013-04-30,00:10:00,4.3570,4.3610,4.3560,4.3590,264
2013-04-30,00:15:00,4.3600,4.3630,4.3510,4.3510,421
2013-04-30,00:20:00,4.3500,4.3590,4.3500,4.3540,400
2013-04-30,00:25:00,4.3540,4.3580,4.3470,4.3560,779
2013-04-30,00:30:00,4.3560,4.3610,4.3540,4.3550,554
2013-04-30,00:35:00,4.3540,4.3550,4.3450,4.3480,927
2013-04-30,00:40:00,4.3480,4.3600,4.3470,4.3590,517
2013-04-30,00:45:00,4.3590,4.3690,4.3590,4.3640,1109
2013-04-30,00:50:00,4.3630,4.3830,4.3610,4.3760,2173
2013-04-30,00:55:00,4.3750,4.3810,4.3730,4.3780,294
2013-04-30,01:00:00,4.3780,4.3860,4.3760,4.3780,1233
2013-04-30,01:05:00,4.3780,4.3830,4.3700,4.3830,828
2013-04-30,01:10:00,4.3830,4.3850,4.3690,4.3700,791
2013-04-30,01:15:00,4.3710,4.3740,4.3660,4.3690,438
2013-04-30,01:20:00,4.3690,4.3750,4.3680,4.3730,312
2013-04-30,01:25:00,4.3720,4.3720,4.3650,4.3660,678
2013-04-30,01:30:00,4.3660,4.3670,4.3580,4.3650,1367
2013-04-30,01:35:00,4.3650,4.3720,4.3610,4.3700,605
2013-04-30,01:40:00,4.3690,4.3700,4.3640,4.3690,344
2013-04-30,01:45:00,4.3690,4.3780,4.3680,4.3770,624
2013-04-30,01:50:00,4.3760,4.3780,4.3740,4.3770,390
2013-04-30,01:55:00,4.3770,4.3840,4.3740,4.3780,629
2013-04-30,02:00:00,4.3780,4.3940,4.3770,4.3790,1476
2013-04-30,02:05:00,4.3800,4.3860,4.3760,4.3780,781
2013-04-30,02:10:00,4.3790,4.3890,4.3780,4.3790,798
2013-04-30,02:15:00,4.3800,4.3930,4.3800,4.3900,1346
2013-04-30,02:20:00,4.3900,4.3950,4.3880,4.3900,1253
2013-04-30,02:25:00,4.3890,4.3950,4.3830,4.3930,4087
2013-04-30,02:30:00,4.3920,4.3950,4.3900,4.3920,1336
2013-04-30,02:35:00,4.3930,4.3930,4.3890,4.3910,412
2013-04-30,02:40:00,4.3910,4.3940,4.3900,4.3910,158
2013-04-30,02:45:00,4.3910,4.3940,4.3900,4.3920,230
2013-04-30,02:50:00,4.3930,4.3940,4.3900,4.3920,248
2013-04-30,02:55:00,4.3920,4.3920,4.3910,4.3910,57
2013-04-30,03:00:00,4.3920,4.3920,4.3850,4.3860,306
2013-04-30,03:05:00,4.3860,4.3860,4.3810,4.3830,232
2013-04-30,03:10:00,4.3830,4.3870,4.3810,4.3870,166
2013-04-30,03:15:00,4.3860,4.3880,4.3830,4.3870,78
2013-04-30,03:20:00,4.3860,4.3880,4.3860,4.3860,61
2013-04-30,03:25:00,4.3860,4.3880,4.3830,4.3870,92
2013-04-30,03:30:00,4.3850,4.3870,4.3840,4.3850,76
2013-04-30,03:35:00,4.3850,4.3870,4.3820,4.3830,123
2013-04-30,03:40:00,4.3830,4.3850,4.3830,4.3840,111
2013-04-30,03:45:00,4.3830,4.3850,4.3820,4.3820,102
2013-04-30,03:50:00,4.3820,4.3850,4.3820,4.3820,154
2013-04-30,03:55:00,4.3820,4.3850,4.3810,4.3850,149
2013-04-30,04:00:00,4.3820,4.3850,4.3820,4.3830,41
2013-04-30,04:05:00,4.3830,4.3830,4.3810,4.3820,149
2013-04-30,04:10:00,4.3810,4.3830,4.3740,4.3740,345
2013-04-30,04:15:00,4.3740,4.3770,4.3730,4.3770,103
2013-04-30,04:20:00,4.3770,4.3810,4.3770,4.3800,59
2013-04-30,04:25:00,4.3780,4.3790,4.3750,4.3770,50
2013-04-30,04:30:00,4.3770,4.3920,4.3760,4.3920,7
2013-04-30,04:35:00,4.3770,4.3830,4.3770,4.3820,84
2013-04-30,04:40:00,4.3830,4.3860,4.3800,4.3800,92
2013-04-30,04:45:00,4.3820,4.3830,4.3820,4.3820,13
2013-04-30,04:50:00,4.3820,4.3840,4.3800,4.3800,24
2013-04-30,04:55:00,4.3840,4.3840,4.3810,4.3820,14
2013-04-30,05:00:00,4.3820,4.3820,4.3810,4.3810,15
2013-04-30,05:05:00,4.3790,4.3790,4.3780,4.3790,12
2013-04-30,05:10:00,4.3790,4.3790,4.3730,4.3780,76
2013-04-30,06:00:00,4.3780,4.3780,4.3710,4.3770,14
2013-04-30,06:05:00,4.3760,4.3790,4.3760,4.3790,5
2013-04-30,06:10:00,4.3770,4.3770,4.3730,4.3740,27
2013-04-30,06:15:00,4.3750,4.3750,4.3720,4.3720,10
2013-04-30,06:20:00,4.3740,4.3740,4.3740,4.3740,1
2013-04-30,06:30:00,4.3750,4.3790,4.3750,4.3790,10
2013-04-30,06:35:00,4.3790,4.3820,4.3770,4.3790,38
2013-04-30,06:40:00,4.3810,4.3810,4.3780,4.3780,2
2013-04-30,06:45:00,4.3800,4.3800,4.3800,4.3800,1
2013-04-30,06:50:00,4.3800,4.3800,4.3800,4.3800,1
2013-04-30,06:55:00,4.3800,4.3800,4.3800,4.3800,1
2013-04-30,07:00:00,4.3770,4.3770,4.3660,4.3720,69
2013-04-30,07:10:00,4.3740,4.3760,4.3740,4.3760,6
2013-04-30,07:15:00,4.3770,4.3790,4.3770,4.3790,13
2013-04-30,07:25:00,4.3790,4.3790,4.3790,4.3790,1
2013-04-30,07:35:00,4.3800,4.3810,4.3800,4.3810,2
2013-04-30,07:40:00,4.3800,4.3800,4.3800,4.3800,1
2013-04-30,07:45:00,4.3800,4.3810,4.3800,4.3800,3
2013-04-30,07:50:00,4.3800,4.3800,4.3800,4.3800,1
2013-04-30,08:00:00,4.3770,4.3770,4.3730,4.3750,11
2013-04-30,08:05:00,4.3750,4.3750,4.3750,4.3750,2
2013-04-30,08:10:00,4.3740,4.3750,4.3740,4.3740,3
2013-04-30,08:15:00,4.3720,4.3750,4.3710,4.3750,14
2013-04-30,08:20:00,4.3740,4.3760,4.3740,4.3760,2
2013-04-30,08:25:00,4.3780,4.3790,4.3780,4.3780,6
2013-04-30,08:30:00,4.3800,4.3800,4.3800,4.3800,3
2013-04-30,08:45:00,4.3800,4.3840,4.3750,4.3770,105
2013-04-30,08:50:00,4.3760,4.3760,4.3760,4.3760,1
2013-04-30,08:55:00,4.3760,4.3770,4.3760,4.3760,3
2013-04-30,09:10:00,4.3750,4.3750,4.3700,4.3730,85
2013-04-30,09:20:00,4.3710,4.3710,4.3680,4.3680,27
2013-04-30,09:25:00,4.3690,4.3690,4.3690,4.3690,1
2013-04-30,09:30:00,4.3680,4.3680,4.3650,4.3660,30
2013-04-30,09:35:00,4.3660,4.3680,4.3660,4.3670,9
2013-04-30,09:40:00,4.3670,4.3670,4.3650,4.3650,17
2013-04-30,09:45:00,4.3670,4.3700,4.3670,4.3700,17
2013-04-30,09:50:00,4.3700,4.3700,4.3680,4.3680,7
2013-04-30,09:55:00,4.3710,4.3740,4.3710,4.3740,8
2013-04-30,10:00:00,4.3720,4.3720,4.3720,4.3720,1
2013-04-30,10:05:00,4.3710,4.3710,4.3710,4.3710,1
2013-04-30,10:10:00,4.3690,4.3690,4.3690,4.3690,1
2013-04-30,10:15:00,4.3700,4.3700,4.3690,4.3690,2
2013-04-30,10:20:00,4.3690,4.3710,4.3690,4.3710,6
2013-04-30,10:25:00,4.3720,4.3720,4.3720,4.3720,3
2013-04-30,10:30:00,4.3730,4.3730,4.3730,4.3730,1
2013-04-30,10:40:00,4.3710,4.3710,4.3710,4.3710,1
2013-04-30,10:45:00,4.3740,4.3740,4.3740,4.3740,2
2013-04-30,11:00:00,4.3740,4.3750,4.3740,4.3750,4
2013-04-30,11:15:00,4.3720,4.3740,4.3710,4.3710,3
2013-04-30,11:25:00,4.3730,4.3730,4.3730,4.3730,1
2013-04-30,11:35:00,4.3720,4.3720,4.3720,4.3720,1
2013-04-30,11:40:00,4.3710,4.3710,4.3710,4.3710,1
2013-04-30,11:45:00,4.3710,4.3710,4.3710,4.3710,1
2013-04-30,11:55:00,4.3740,4.3740,4.3710,4.3710,2
2013-04-30,12:00:00,4.3710,4.3710,4.3710,4.3710,1
2013-04-30,12:05:00,4.3700,4.3700,4.3700,4.3700,1
2013-04-30,12:10:00,4.3730,4.3760,4.3730,4.3740,9
2013-04-30,12:15:00,4.3750,4.3750,4.3740,4.3750,12
2013-04-30,12:20:00,4.3750,4.3760,4.3750,4.3760,2
2013-04-30,12:30:00,4.3760,4.3770,4.3700,4.3710,13
2013-04-30,12:35:00,4.3700,4.3700,4.3670,4.3670,23
2013-04-30,12:40:00,4.3680,4.3750,4.3660,4.3740,56
2013-04-30,12:45:00,4.3740,4.3790,4.3740,4.3760,28
2013-04-30,12:50:00,4.3750,4.3750,4.3720,4.3720,7
2013-04-30,12:55:00,4.3730,4.3730,4.3700,4.3710,8
2013-04-30,13:00:00,4.3740,4.3740,4.3720,4.3730,9
2013-04-30,13:05:00,4.3720,4.3740,4.3690,4.3710,14
2013-04-30,13:10:00,4.3710,4.3720,4.3700,4.3720,12
2013-04-30,13:15:00,4.3700,4.3710,4.3680,4.3690,13
2013-04-30,13:20:00,4.3680,4.3680,4.3660,4.3670,27
2013-04-30,13:25:00,4.3660,4.3700,4.3650,4.3700,12
2013-04-30,13:30:00,4.3690,4.3690,4.3670,4.3670,9
2013-04-30,13:35:00,4.3680,4.3690,4.3680,4.3690,3
2013-04-30,13:40:00,4.3690,4.3690,4.3670,4.3680,12
2013-04-30,13:45:00,4.3670,4.3690,4.3670,4.3680,9
2013-04-30,13:50:00,4.3670,4.3670,4.3650,4.3660,8
2013-04-30,13:55:00,4.3670,4.3680,4.3670,4.3670,16
2013-04-30,14:00:00,4.3660,4.3670,4.3650,4.3650,16
2013-04-30,14:05:00,4.3650,4.3680,4.3650,4.3680,21
2013-04-30,14:10:00,4.3680,4.3690,4.3670,4.3690,7
2013-04-30,14:15:00,4.3680,4.3690,4.3670,4.3670,19
2013-04-30,14:20:00,4.3680,4.3700,4.3670,4.3700,15
2013-04-30,14:25:00,4.3690,4.3690,4.3680,4.3690,7
2013-04-30,14:30:00,4.3680,4.3680,4.3670,4.3670,10
2013-04-30,14:35:00,4.3670,4.3700,4.3670,4.3690,3
2013-04-30,14:40:00,4.3680,4.3680,4.3680,4.3680,8
2013-04-30,14:45:00,4.3690,4.3710,4.3690,4.3710,13
2013-04-30,14:50:00,4.3700,4.3760,4.3690,4.3760,20
2013-04-30,14:55:00,4.3780,4.3820,4.3780,4.3790,70
2013-04-30,15:00:00,4.3780,4.3830,4.3780,4.3830,26
2013-04-30,15:05:00,4.3830,4.3870,4.3830,4.3870,32
2013-04-30,15:10:00,4.3870,4.3870,4.3850,4.3860,18
2013-04-30,15:15:00,4.3860,4.3870,4.3850,4.3850,4
2013-04-30,15:20:00,4.3870,4.3870,4.3850,4.3850,12
2013-04-30,15:25:00,4.3850,4.3850,4.3800,4.3820,22
2013-04-30,15:30:00,4.3790,4.3790,4.3780,4.3790,7
2013-04-30,15:35:00,4.3810,4.3810,4.3810,4.3810,2
2013-04-30,15:40:00,4.3800,4.3800,4.3790,4.3800,6
2013-04-30,15:45:00,4.3820,4.3830,4.3810,4.3820,7
2013-04-30,15:50:00,4.3840,4.3860,4.3830,4.3850,28
2013-04-30,15:55:00,4.3860,4.3890,4.3860,4.3870,46
2013-04-30,16:00:00,4.3860,4.3880,4.3850,4.3870,20
2013-04-30,16:05:00,4.3860,4.3870,4.3860,4.3870,8
2013-04-30,16:10:00,4.3860,4.3860,4.3840,4.3850,18
2013-04-30,16:15:00,4.3850,4.3870,4.3850,4.3870,11
2013-04-30,16:20:00,4.3870,4.3880,4.3840,4.3880,15
2013-04-30,16:25:00,4.3860,4.3860,4.3860,4.3860,2
2013-04-30,16:30:00,4.3860,4.3870,4.3840,4.3850,12
2013-04-30,16:35:00,4.3850,4.3850,4.3830,4.3840,14
2013-04-30,16:40:00,4.3830,4.3850,4.3820,4.3850,9
2013-04-30,16:50:00,4.3830,4.3830,4.3810,4.3830,20
2013-04-30,16:55:00,4.3820,4.3860,4.3820,4.3860,32
2013-04-30,17:00:00,4.3840,4.3870,4.3840,4.3860,14
2013-04-30,17:05:00,4.3870,4.3870,4.3850,4.3870,5
2013-04-30,17:10:00,4.3850,4.3860,4.3840,4.3850,18
2013-04-30,17:15:00,4.3850,4.3860,4.3850,4.3860,7
2013-04-30,17:20:00,4.3860,4.3870,4.3850,4.3860,22
2013-04-30,17:25:00,4.3870,4.3890,4.3860,4.3890,12
2013-04-30,17:30:00,4.3890,4.3890,4.3870,4.3880,25
2013-04-30,17:35:00,4.3860,4.3860,4.3860,4.3860,2
2013-04-30,17:40:00,4.3850,4.3870,4.3850,4.3870,6
2013-04-30,17:45:00,4.3870,4.3880,4.3860,4.3870,8
2013-04-30,17:50:00,4.3870,4.3880,4.3870,4.3880,8
2013-04-30,17:55:00,4.3890,4.3900,4.3880,4.3900,7
2013-04-30,18:00:00,4.3890,4.3900,4.3870,4.3870,11
2013-04-30,18:05:00,4.3890,4.3900,4.3880,4.3890,31
2013-04-30,18:10:00,4.3880,4.3880,4.3810,4.3810,30
2013-04-30,18:15:00,4.3810,4.3860,4.3810,4.3850,24
2013-04-30,18:20:00,4.3850,4.3860,4.3830,4.3840,27
2013-04-30,18:25:00,4.3830,4.3850,4.3820,4.3820,23
2013-04-30,18:30:00,4.3830,4.3830,4.3740,4.3760,202
2013-04-30,18:35:00,4.3760,4.3770,4.3670,4.3700,73
2013-04-30,18:40:00,4.3700,4.3730,4.3700,4.3720,33
2013-04-30,18:45:00,4.3710,4.3720,4.3690,4.3690,35
2013-04-30,18:50:00,4.3690,4.3710,4.3670,4.3700,20
2013-04-30,18:55:00,4.3690,4.3760,4.3690,4.3700,22
2013-04-30,19:00:00,4.3700,4.3720,4.3700,4.3720,26
2013-04-30,19:05:00,4.3740,4.3750,4.3680,4.3680,43
2013-04-30,19:10:00,4.3680,4.3680,4.3670,4.3670,56
2013-04-30,19:15:00,4.3680,4.3710,4.3680,4.3700,37
2013-04-30,19:20:00,4.3710,4.3710,4.3690,4.3690,11
2013-04-30,19:25:00,4.3680,4.3710,4.3670,4.3700,27
2013-04-30,19:30:00,4.3700,4.3710,4.3670,4.3680,59
2013-04-30,19:35:00,4.3680,4.3750,4.3680,4.3680,93
2013-04-30,19:40:00,4.3700,4.3740,4.3690,4.3720,36
2013-04-30,19:45:00,4.3710,4.3730,4.3570,4.3580,346
2013-04-30,19:50:00,4.3580,4.3720,4.3570,4.3720,217
2013-04-30,19:55:00,4.3720,4.3720,4.3550,4.3580,306
2013-04-30,20:00:00,4.3570,4.3600,4.3500,4.3580,348
2013-04-30,20:05:00,4.3570,4.3630,4.3520,4.3530,392
2013-04-30,20:10:00,4.3530,4.3560,4.3500,4.3550,301
2013-04-30,20:15:00,4.3550,4.3590,4.3410,4.3420,708
2013-04-30,20:20:00,4.3420,4.3480,4.3420,4.3450,329
2013-04-30,20:25:00,4.3460,4.3520,4.3440,4.3460,472
2013-04-30,20:30:00,4.3450,4.3470,4.3320,4.3400,943
2013-04-30,20:35:00,4.3400,4.3520,4.3400,4.3420,740
2013-04-30,20:40:00,4.3420,4.3530,4.3400,4.3420,1236
2013-04-30,20:45:00,4.3420,4.3430,4.3330,4.3410,979
2013-04-30,20:50:00,4.3410,4.3620,4.3410,4.3620,876
2013-04-30,20:55:00,4.3610,4.3680,4.3520,4.3520,1261
2013-04-30,21:00:00,4.3520,4.3710,4.3390,4.3680,2467
2013-04-30,21:05:00,4.3680,4.3690,4.3590,4.3600,1019
2013-04-30,21:10:00,4.3610,4.3750,4.3590,4.3650,1386
2013-04-30,21:15:00,4.3640,4.3850,4.3620,4.3790,2006
2013-04-30,21:20:00,4.3780,4.3780,4.3650,4.3720,640
2013-04-30,21:25:00,4.3720,4.3890,4.3720,4.3820,1522
2013-04-30,21:30:00,4.3810,4.3830,4.3610,4.3610,1325
2013-04-30,21:35:00,4.3600,4.3690,4.3470,4.3630,1953
2013-04-30,21:40:00,4.3630,4.3650,4.3380,4.3450,2876
2013-04-30,21:45:00,4.3450,4.3510,4.3370,4.3450,1278
2013-04-30,21:50:00,4.3450,4.3490,4.3280,4.3350,1584
2013-04-30,21:55:00,4.3360,4.3500,4.3360,4.3470,958
2013-04-30,22:00:00,4.3460,4.3600,4.3460,4.3530,1550
2013-04-30,22:05:00,4.3520,4.3640,4.3470,4.3600,2565
2013-04-30,22:10:00,4.3590,4.3620,4.3500,4.3600,1579
2013-04-30,22:15:00,4.3600,4.3600,4.3430,4.3430,1384
2013-04-30,22:20:00,4.3430,4.3510,4.3430,4.3500,1584
2013-04-30,22:25:00,4.3510,4.3580,4.3460,4.3550,2911
2013-04-30,22:30:00,4.3560,4.3570,4.3450,4.3500,1364
2013-04-30,22:35:00,4.3490,4.3490,4.3340,4.3380,2153
2013-04-30,22:40:00,4.3390,4.3490,4.3390,4.3480,1303
2013-04-30,22:45:00,4.3480,4.3550,4.3470,4.3480,727
2013-04-30,22:50:00,4.3480,4.3560,4.3460,4.3500,440
2013-04-30,22:55:00,4.3500,4.3540,4.3470,4.3520,283
2013-04-30,23:00:00,4.3530,4.3690,4.3520,4.3660,1011
2013-04-30,23:05:00,4.3660,4.3840,4.3640,4.3800,1878
2013-04-30,23:10:00,4.3800,4.3920,4.3800,4.3890,1917
2013-04-30,23:15:00,4.3890,4.3970,4.3750,4.3780,2637
2013-04-30,23:20:00,4.3780,4.3950,4.3780,4.3880,1010
2013-04-30,23:25:00,4.3880,4.3940,4.3740,4.3750,1159
2013-04-30,23:30:00,4.3760,4.3790,4.3560,4.3710,1893
2013-04-30,23:35:00,4.3710,4.3720,4.3590,4.3650,554
2013-04-30,23:40:00,4.3660,4.3740,4.3660,4.3700,509
2013-04-30,23:45:00,4.3700,4.3760,4.3690,4.3710,409
2013-04-30,23:50:00,4.3710,4.3750,4.3600,4.3620,489
2013-04-30,23:55:00,4.3630,4.3740,4.3630,4.3710,483
2013-05-01,00:00:00,4.3710,4.3710,4.3270,4.3450,4854
2013-05-01,00:05:00,4.3460,4.3630,4.3420,4.3600,1904
2013-05-01,00:10:00,4.3600,4.3650,4.3460,4.3580,1419
2013-05-01,00:15:00,4.3590,4.3690,4.3570,4.3620,906
2013-05-01,00:20:00,4.3610,4.3610,4.3480,4.3510,888
2013-05-01,00:25:00,4.3510,4.3510,4.3430,4.3470,392
2013-05-01,00:30:00,4.3470,4.3540,4.3240,4.3280,1824
2013-05-01,00:35:00,4.3290,4.3410,4.3220,4.3390,1985
2013-05-01,00:40:00,4.3400,4.3440,4.3350,4.3380,1017
2013-05-01,00:45:00,4.3390,4.3490,4.3360,4.3470,385
2013-05-01,00:50:00,4.3480,4.3550,4.3450,4.3470,735
2013-05-01,00:55:00,4.3470,4.3470,4.3400,4.3420,383
2013-05-01,01:00:00,4.3420,4.3470,4.3330,4.3470,609
2013-05-01,01:05:00,4.3460,4.3500,4.3410,4.3480,358
2013-05-01,01:10:00,4.3490,4.3540,4.3470,4.3510,381
2013-05-01,01:15:00,4.3500,4.3500,4.3350,4.3370,326
2013-05-01,01:20:00,4.3380,4.3420,4.3330,4.3340,295
2013-05-01,01:25:00,4.3350,4.3360,4.3280,4.3310,345
2013-05-01,01:30:00,4.3320,4.3390,4.3280,4.3280,770
2013-05-01,01:35:00,4.3290,4.3320,4.3220,4.3240,936
2013-05-01,01:40:00,4.3250,4.3290,4.3240,4.3280,735
2013-05-01,01:45:00,4.3270,4.3460,4.3260,4.3410,1230
2013-05-01,01:50:00,4.3410,4.3460,4.3380,4.3450,546
2013-05-01,01:55:00,4.3450,4.3500,4.3400,4.3440,507
2013-05-01,02:00:00,4.3430,4.3550,4.3420,4.3490,836
2013-05-01,02:05:00,4.3500,4.3660,4.3500,4.3600,1384
2013-05-01,02:10:00,4.3600,4.3690,4.3430,4.3450,1711
2013-05-01,02:15:00,4.3460,4.3530,4.3370,4.3520,1783
2013-05-01,02:20:00,4.3510,4.3590,4.3440,4.3490,1832
2013-05-01,02:25:00,4.3500,4.3560,4.3380,4.3450,3745
2013-05-01,02:30:00,4.3450,4.3480,4.3410,4.3470,578
2013-05-01,02:35:00,4.3480,4.3500,4.3470,4.3490,191
2013-05-01,02:40:00,4.3480,4.3490,4.3450,4.3450,248
2013-05-01,02:45:00,4.3450,4.3460,4.3430,4.3440,99
2013-05-01,02:50:00,4.3450,4.3450,4.3420,4.3440,118
2013-05-01,02:55:00,4.3450,4.3450,4.3430,4.3430,34
2013-05-01,03:00:00,4.3420,4.3420,4.3410,4.3410,56
2013-05-01,03:05:00,4.3420,4.3420,4.3370,4.3410,231
2013-05-01,03:10:00,4.3430,4.3430,4.3380,4.3420,125
2013-05-01,03:15:00,4.3420,4.3450,4.3410,4.3450,102
2013-05-01,03:20:00,4.3440,4.3470,4.3440,4.3460,28
2013-05-01,03:25:00,4.3460,4.3490,4.3450,4.3490,67
2013-05-01,03:30:00,4.3480,4.3510,4.3440,4.3500,255
2013-05-01,03:35:00,4.3500,4.3530,4.3500,4.3500,77
2013-05-01,03:40:00,4.3510,4.3550,4.3500,4.3530,88
2013-05-01,03:45:00,4.3530,4.3530,4.3480,4.3480,56
2013-05-01,03:50:00,4.3490,4.3500,4.3460,4.3470,66
2013-05-01,03:55:00,4.3460,4.3470,4.3410,4.3420,145
2013-05-01,04:00:00,4.3420,4.3420,4.3370,4.3380,113
2013-05-01,04:05:00,4.3370,4.3380,4.3350,4.3350,27
2013-05-01,04:10:00,4.3340,4.3360,4.3340,4.3360,68
2013-05-01,04:15:00,4.3360,4.3410,4.3360,4.3410,28
2013-05-01,04:20:00,4.3390,4.3390,4.3370,4.3390,18
2013-05-01,04:25:00,4.3370,4.3410,4.3350,4.3410,99
2013-05-01,04:30:00,4.3380,4.3430,4.3360,4.3420,39
2013-05-01,04:35:00,4.3420,4.3450,4.3420,4.3420,51
2013-05-01,04:40:00,4.3420,4.3450,4.3420,4.3440,27
2013-05-01,04:45:00,4.3430,4.3440,4.3420,4.3440,16
2013-05-01,04:50:00,4.3450,4.3460,4.3410,4.3410,13
2013-05-01,04:55:00,4.3410,4.3410,4.3410,4.3410,1
2013-05-01,05:00:00,4.3410,4.3410,4.3410,4.3410,1
2013-05-01,05:05:00,4.3420,4.3420,4.3410,4.3410,3
2013-05-01,05:10:00,4.3410,4.3450,4.3410,4.3450,36
2013-05-01,06:00:00,4.3400,4.3500,4.3400,4.3500,175
2013-05-01,06:05:00,4.3500,4.3530,4.3500,4.3500,13
2013-05-01,06:10:00,4.3500,4.3500,4.3460,4.3480,23
2013-05-01,06:15:00,4.3500,4.3520,4.3500,4.3520,6
2013-05-01,06:20:00,4.3520,4.3520,4.3520,4.3520,2
2013-05-01,06:25:00,4.3520,4.3520,4.3510,4.3510,4
2013-05-01,06:30:00,4.3500,4.3500,4.3480,4.3480,6
2013-05-01,06:40:00,4.3490,4.3500,4.3490,4.3500,2
2013-05-01,06:45:00,4.3480,4.3480,4.3480,4.3480,5
2013-05-01,06:50:00,4.3480,4.3490,4.3470,4.3490,15
2013-05-01,07:05:00,4.3490,4.3500,4.3490,4.3490,7
2013-05-01,07:10:00,4.3500,4.3500,4.3500,4.3500,1
2013-05-01,07:15:00,4.3500,4.3500,4.3490,4.3500,4
2013-05-01,07:20:00,4.3490,4.3490,4.3490,4.3490,4
2013-05-01,07:25:00,4.3490,4.3490,4.3490,4.3490,1
2013-05-01,07:30:00,4.3490,4.3490,4.3490,4.3490,2
2013-05-01,07:35:00,4.3490,4.3490,4.3480,4.3480,7
2013-05-01,07:40:00,4.3470,4.3540,4.3470,4.3540,20
2013-05-01,07:45:00,4.3500,4.3500,4.3480,4.3490,10
2013-05-01,08:00:00,4.3520,4.3550,4.3520,4.3520,28
2013-05-01,08:05:00,4.3500,4.3500,4.3500,4.3500,1
2013-05-01,08:15:00,4.3520,4.3560,4.3490,4.3520,42
2013-05-01,08:25:00,4.3520,4.3520,4.3510,4.3510,2
2013-05-01,08:30:00,4.3540,4.3540,4.3540,4.3540,1
2013-05-01,08:35:00,4.3530,4.3580,4.3530,4.3580,15
2013-05-01,08:40:00,4.3590,4.3590,4.3570,4.3570,4
2013-05-01,08:45:00,4.3610,4.3640,4.3550,4.3570,32
2013-05-01,08:50:00,4.3580,4.3590,4.3580,4.3590,4
2013-05-01,09:00:00,4.3580,4.3600,4.3580,4.3600,24
2013-05-01,09:05:00,4.3590,4.3590,4.3590,4.3590,1
2013-05-01,09:10:00,4.3580,4.3580,4.3580,4.3580,1
2013-05-01,09:15:00,4.3590,4.3600,4.3590,4.3600,10
2013-05-01,09:20:00,4.3580,4.3580,4.3580,4.3580,1
2013-05-01,09:30:00,4.3580,4.3610,4.3580,4.3610,58
2013-05-01,09:35:00,4.3620,4.3620,4.3620,4.3620,1
2013-05-01,09:40:00,4.3620,4.3620,4.3620,4.3620,2
2013-05-01,09:45:00,4.3620,4.3640,4.3620,4.3640,7
2013-05-01,09:50:00,4.3620,4.3620,4.3620,4.3620,1
2013-05-01,10:00:00,4.3620,4.3620,4.3600,4.3620,9
2013-05-01,10:10:00,4.3620,4.3620,4.3620,4.3620,1
2013-05-01,10:15:00,4.3630,4.3630,4.3630,4.3630,2
2013-05-01,10:20:00,4.3640,4.3640,4.3610,4.3610,5
2013-05-01,10:30:00,4.3610,4.3620,4.3610,4.3610,4
2013-05-01,10:35:00,4.3600,4.3600,4.3600,4.3600,5
2013-05-01,10:40:00,4.3600,4.3600,4.3590,4.3590,3
2013-05-01,10:45:00,4.3590,4.3590,4.3590,4.3590,1
2013-05-01,10:50:00,4.3580,4.3580,4.3570,4.3570,3
2013-05-01,11:00:00,4.3570,4.3570,4.3570,4.3570,9
2013-05-01,11:10:00,4.3570,4.3580,4.3570,4.3580,3
2013-05-01,11:15:00,4.3580,4.3670,4.3580,4.3640,52
2013-05-01,11:20:00,4.3650,4.3650,4.3640,4.3640,5
2013-05-01,11:25:00,4.3650,4.3660,4.3650,4.3660,2
2013-05-01,11:30:00,4.3650,4.3650,4.3640,4.3640,2
2013-05-01,11:35:00,4.3640,4.3640,4.3630,4.3630,4
2013-05-01,11:40:00,4.3620,4.3630,4.3590,4.3630,18
2013-05-01,11:50:00,4.3590,4.3610,4.3590,4.3590,5
2013-05-01,11:55:00,4.3590,4.3590,4.3590,4.3590,2
2013-05-01,12:00:00,4.3580,4.3590,4.3570,4.3590,6
2013-05-01,12:10:00,4.3600,4.3600,4.3570,4.3570,30
2013-05-01,12:15:00,4.3590,4.3590,4.3590,4.3590,2
2013-05-01,12:20:00,4.3580,4.3580,4.3570,4.3580,4
2013-05-01,12:45:00,4.3600,4.3610,4.3600,4.3610,4
2013-05-01,12:55:00,4.3580,4.3580,4.3580,4.3580,1
2013-05-01,13:05:00,4.3610,4.3630,4.3610,4.3630,16
2013-05-01,13:10:00,4.3630,4.3650,4.3630,4.3640,16
2013-05-01,13:20:00,4.3640,4.3640,4.3640,4.3640,2
2013-05-01,13:25:00,4.3640,4.3650,4.3640,4.3650,2
2013-05-01,13:30:00,4.3670,4.3670,4.3640,4.3640,4
2013-05-01,13:35:00,4.3670,4.3670,4.3660,4.3660,11
2013-05-01,13:40:00,4.3670,4.3670,4.3650,4.3650,3
2013-05-01,13:50:00,4.3670,4.3690,4.3670,4.3680,15
2013-05-01,13:55:00,4.3690,4.3690,4.3690,4.3690,10
2013-05-01,14:00:00,4.3700,4.3700,4.3690,4.3690,9
2013-05-01,14:05:00,4.3690,4.3710,4.3690,4.3710,28
2013-05-01,14:10:00,4.3710,4.3760,4.3710,4.3740,28
2013-05-01,14:15:00,4.3760,4.3770,4.3760,4.3770,4
2013-05-01,14:20:00,4.3780,4.3780,4.3760,4.3760,4
2013-05-01,14:30:00,4.3760,4.3780,4.3760,4.3760,20
2013-05-01,14:35:00,4.3760,4.3760,4.3750,4.3760,9
2013-05-01,14:40:00,4.3750,4.3770,4.3750,4.3770,4
2013-05-01,14:50:00,4.3740,4.3740,4.3730,4.3730,5
2013-05-01,14:55:00,4.3750,4.3770,4.3750,4.3750,18
2013-05-01,15:00:00,4.3770,4.3770,4.3710,4.3730,20
2013-05-01,15:05:00,4.3710,4.3710,4.3670,4.3680,7
2013-05-01,15:10:00,4.3670,4.3700,4.3670,4.3670,21
2013-05-01,15:15:00,4.3680,4.3690,4.3660,4.3660,7
2013-05-01,15:20:00,4.3630,4.3630,4.3580,4.3600,31
2013-05-01,15:25:00,4.3590,4.3590,4.3580,4.3590,6
2013-05-01,15:30:00,4.3580,4.3650,4.3570,4.3620,19
2013-05-01,15:35:00,4.3640,4.3640,4.3640,4.3640,5
2013-05-01,15:40:00,4.3630,4.3640,4.3630,4.3640,2
2013-05-01,15:45:00,4.3630,4.3630,4.3620,4.3620,3
2013-05-01,15:50:00,4.3650,4.3660,4.3630,4.3650,22
2013-05-01,15:55:00,4.3660,4.3660,4.3640,4.3640,14
2013-05-01,16:00:00,4.3630,4.3630,4.3630,4.3630,1
2013-05-01,16:05:00,4.3630,4.3630,4.3610,4.3610,11
2013-05-01,16:10:00,4.3620,4.3620,4.3620,4.3620,3
2013-05-01,16:20:00,4.3620,4.3620,4.3610,4.3610,8
2013-05-01,16:25:00,4.3610,4.3620,4.3610,4.3620,4
2013-05-01,16:30:00,4.3620,4.3640,4.3620,4.3640,28
2013-05-01,16:35:00,4.3640,4.3640,4.3640,4.3640,9
2013-05-01,16:40:00,4.3650,4.3650,4.3640,4.3640,6
2013-05-01,16:45:00,4.3650,4.3650,4.3650,4.3650,4
2013-05-01,16:50:00,4.3640,4.3640,4.3640,4.3640,7
2013-05-01,17:00:00,4.3650,4.3650,4.3570,4.3570,51
2013-05-01,17:05:00,4.3580,4.3580,4.3570,4.3580,15
2013-05-01,17:15:00,4.3580,4.3580,4.3560,4.3570,93
2013-05-01,17:20:00,4.3580,4.3580,4.3570,4.3570,9
2013-05-01,17:25:00,4.3570,4.3580,4.3570,4.3580,20
2013-05-01,17:30:00,4.3570,4.3580,4.3570,4.3580,53
2013-05-01,17:35:00,4.3570,4.3570,4.3560,4.3560,40
2013-05-01,17:40:00,4.3570,4.3590,4.3570,4.3590,32
2013-05-01,17:45:00,4.3590,4.3590,4.3590,4.3590,1
2013-05-01,17:50:00,4.3580,4.3580,4.3550,4.3570,40
2013-05-01,17:55:00,4.3570,4.3650,4.3570,4.3650,77
2013-05-01,18:00:00,4.3680,4.3710,4.3610,4.3610,52
2013-05-01,18:05:00,4.3610,4.3700,4.3610,4.3700,70
2013-05-01,18:10:00,4.3700,4.3740,4.3700,4.3740,28
2013-05-01,18:15:00,4.3740,4.3740,4.3710,4.3730,45
2013-05-01,18:20:00,4.3750,4.3770,4.3750,4.3770,40
2013-05-01,18:25:00,4.3770,4.3770,4.3720,4.3750,51
2013-05-01,18:30:00,4.3740,4.3750,4.3710,4.3710,21
2013-05-01,18:35:00,4.3710,4.3760,4.3710,4.3750,108
2013-05-01,18:40:00,4.3760,4.3780,4.3710,4.3750,33
2013-05-01,18:45:00,4.3750,4.3760,4.3750,4.3750,9
2013-05-01,18:50:00,4.3760,4.3790,4.3750,4.3770,100
2013-05-01,18:55:00,4.3770,4.3780,4.3770,4.3780,21
2013-05-01,19:00:00,4.3780,4.3820,4.3780,4.3800,120
2013-05-01,19:05:00,4.3810,4.3840,4.3780,4.3840,301
2013-05-01,19:10:00,4.3840,4.3850,4.3810,4.3810,91
2013-05-01,19:15:00,4.3810,4.3810,4.3780,4.3790,50
2013-05-01,19:20:00,4.3800,4.3820,4.3790,4.3810,52
2013-05-01,19:25:00,4.3820,4.3860,4.3820,4.3850,251
2013-05-01,19:30:00,4.3830,4.3920,4.3830,4.3900,257
2013-05-01,19:35:00,4.3890,4.3900,4.3860,4.3860,146
2013-05-01,19:40:00,4.3860,4.3860,4.3820,4.3820,151
2013-05-01,19:45:00,4.3820,4.3850,4.3810,4.3830,79
2013-05-01,19:50:00,4.3840,4.3940,4.3840,4.3910,504
2013-05-01,19:55:00,4.3920,4.3950,4.3830,4.3830,302
2013-05-01,20:00:00,4.3820,4.3830,4.3700,4.3700,523
2013-05-01,20:05:00,4.3710,4.3730,4.3670,4.3700,474
2013-05-01,20:10:00,4.3690,4.3800,4.3670,4.3770,488
2013-05-01,20:15:00,4.3770,4.3810,4.3710,4.3720,259
2013-05-01,20:20:00,4.3720,4.3810,4.3710,4.3810,322
2013-05-01,20:25:00,4.3810,4.3820,4.3710,4.3720,440
2013-05-01,20:30:00,4.3720,4.3770,4.3680,4.3720,471
2013-05-01,20:35:00,4.3720,4.3760,4.3700,4.3750,275
2013-05-01,20:40:00,4.3750,4.3820,4.3710,4.3760,885
2013-05-01,20:45:00,4.3760,4.3810,4.3740,4.3760,311
2013-05-01,20:50:00,4.3760,4.3780,4.3730,4.3740,369
2013-05-01,20:55:00,4.3750,4.3750,4.3630,4.3640,1157
2013-05-01,21:00:00,4.3650,4.3810,4.3630,4.3760,1501
2013-05-01,21:05:00,4.3770,4.3910,4.3750,4.3880,1285
2013-05-01,21:10:00,4.3870,4.4000,4.3840,4.3980,2377
2013-05-01,21:15:00,4.3980,4.4000,4.3880,4.3960,1623
2013-05-01,21:20:00,4.3960,4.4000,4.3890,4.3890,1792
2013-05-01,21:25:00,4.3900,4.3920,4.3830,4.3840,764
2013-05-01,21:30:00,4.3840,4.3980,4.3840,4.3920,1081
2013-05-01,21:35:00,4.3910,4.3960,4.3890,4.3930,889
2013-05-01,21:40:00,4.3940,4.3940,4.3850,4.3940,631
2013-05-01,21:45:00,4.3930,4.3930,4.3850,4.3890,698
2013-05-01,21:50:00,4.3890,4.4250,4.3890,4.4230,5105
2013-05-01,21:55:00,4.4240,4.4340,4.4220,4.4230,4009
2013-05-01,22:00:00,4.4220,4.4360,4.4200,4.4300,2843
2013-05-01,22:05:00,4.4300,4.4440,4.4280,4.4350,2747
2013-05-01,22:10:00,4.4340,4.4380,4.4280,4.4290,1168
2013-05-01,22:15:00,4.4290,4.4300,4.4130,4.4150,2008
2013-05-01,22:20:00,4.4170,4.4290,4.4160,4.4290,823
2013-05-01,22:25:00,4.4290,4.4370,4.4270,4.4320,1087
2013-05-01,22:30:00,4.4320,4.4320,4.4160,4.4210,1342
2013-05-01,22:35:00,4.4210,4.4310,4.4200,4.4210,776
2013-05-01,22:40:00,4.4210,4.4250,4.4190,4.4230,549
2013-05-01,22:45:00,4.4250,4.4260,4.4130,4.4160,997
2013-05-01,22:50:00,4.4150,4.4150,4.4050,4.4080,1451
2013-05-01,22:55:00,4.4080,4.4090,4.3970,4.4070,2096
2013-05-01,23:00:00,4.4060,4.4120,4.3980,4.4080,1306
2013-05-01,23:05:00,4.4090,4.4160,4.4000,4.4160,962
2013-05-01,23:10:00,4.4140,4.4230,4.4100,4.4170,829
2013-05-01,23:15:00,4.4170,4.4210,4.4100,4.4180,563
2013-05-01,23:20:00,4.4180,4.4210,4.4130,4.4190,690
2013-05-01,23:25:00,4.4200,4.4240,4.4150,4.4190,915
2013-05-01,23:30:00,4.4200,4.4280,4.4200,4.4260,1085
2013-05-01,23:35:00,4.4260,4.4280,4.4180,4.4240,475
2013-05-01,23:40:00,4.4240,4.4270,4.4200,4.4220,386
2013-05-01,23:45:00,4.4220,4.4260,4.4150,4.4190,748
2013-05-01,23:50:00,4.4210,4.4240,4.4100,4.4130,1011
2013-05-01,23:55:00,4.4120,4.4170,4.4060,4.4120,879
2013-05-02,00:00:00,4.4110,4.4110,4.3900,4.3990,1948
2013-05-02,00:05:00,4.3980,4.3990,4.3750,4.3910,3264
2013-05-02,00:10:00,4.3920,4.3920,4.3770,4.3770,1130
2013-05-02,00:15:00,4.3770,4.3790,4.3620,4.3740,2898
2013-05-02,00:20:00,4.3730,4.3740,4.3660,4.3710,2145
2013-05-02,00:25:00,4.3720,4.3790,4.3710,4.3750,933
2013-05-02,00:30:00,4.3760,4.3780,4.3660,4.3770,799
2013-05-02,00:35:00,4.3770,4.3940,4.3680,4.3850,2258
2013-05-02,00:40:00,4.3860,4.3900,4.3820,4.3860,762
2013-05-02,00:45:00,4.3870,4.3970,4.3840,4.3850,806
2013-05-02,00:50:00,4.3860,4.3930,4.3810,4.3830,495
2013-05-02,00:55:00,4.3840,4.3850,4.3700,4.3740,1205
2013-05-02,01:00:00,4.3730,4.3770,4.3710,4.3760,386
2013-05-02,01:05:00,4.3760,4.3860,4.3740,4.3810,710
2013-05-02,01:10:00,4.3820,4.3920,4.3800,4.3860,965
2013-05-02,01:15:00,4.3880,4.3880,4.3740,4.3780,653
2013-05-02,01:20:00,4.3780,4.3870,4.3770,4.3820,305
2013-05-02,01:25:00,4.3810,4.3810,4.3750,4.3770,430
2013-05-02,01:30:00,4.3780,4.3790,4.3750,4.3760,515
2013-05-02,01:35:00,4.3760,4.3780,4.3410,4.3500,4266
2013-05-02,01:40:00,4.3490,4.3550,4.3410,4.3520,2410
2013-05-02,01:45:00,4.3530,4.3530,4.3250,4.3370,4334
2013-05-02,01:50:00,4.3360,4.3490,4.3360,4.3450,1465
2013-05-02,01:55:00,4.3460,4.3580,4.3400,4.3510,1767
2013-05-02,02:00:00,4.3510,4.3630,4.3420,4.3470,1813
2013-05-02,02:05:00,4.3460,4.3480,4.3310,4.3400,2242
2013-05-02,02:10:00,4.3400,4.3530,4.3380,4.3530,1193
2013-05-02,02:15:00,4.3510,4.3530,4.3360,4.3370,881
2013-05-02,02:20:00,4.3380,4.3390,4.3150,4.3230,3417
2013-05-02,02:25:00,4.3240,4.3340,4.3190,4.3260,3599
2013-05-02,02:30:00,4.3270,4.3280,4.3220,4.3240,658
2013-05-02,02:35:00,4.3230,4.3270,4.3190,4.3240,844
2013-05-02,02:40:00,4.3240,4.3260,4.3220,4.3250,402
2013-05-02,02:45:00,4.3250,4.3270,4.3240,4.3240,283
2013-05-02,02:50:00,4.3250,4.3260,4.3210,4.3210,81
2013-05-02,02:55:00,4.3210,4.3230,4.3160,4.3210,297
2013-05-02,03:00:00,4.3220,4.3260,4.3180,4.3180,561
2013-05-02,03:05:00,4.3190,4.3230,4.3190,4.3210,164
2013-05-02,03:10:00,4.3210,4.3220,4.3160,4.3160,173
2013-05-02,03:15:00,4.3160,4.3210,4.3160,4.3210,87
2013-05-02,03:20:00,4.3210,4.3210,4.3180,4.3180,57
2013-05-02,03:25:00,4.3190,4.3190,4.3150,4.3160,53
2013-05-02,03:30:00,4.3160,4.3170,4.3150,4.3150,145
2013-05-02,03:35:00,4.3160,4.3180,4.3150,4.3180,94
2013-05-02,03:40:00,4.3170,4.3200,4.3160,4.3170,160
2013-05-02,03:45:00,4.3160,4.3180,4.3150,4.3180,88
2013-05-02,03:50:00,4.3190,4.3210,4.3180,4.3210,100
2013-05-02,03:55:00,4.3210,4.3250,4.3190,4.3240,209
2013-05-02,04:00:00,4.3210,4.3240,4.3190,4.3220,36
2013-05-02,04:05:00,4.3210,4.3220,4.3210,4.3210,5
2013-05-02,04:10:00,4.3210,4.3250,4.3200,4.3220,67
2013-05-02,04:15:00,4.3220,4.3240,4.3180,4.3190,98
2013-05-02,04:20:00,4.3200,4.3260,4.3200,4.3260,51
2013-05-02,04:25:00,4.3240,4.3250,4.3240,4.3250,6
2013-05-02,04:30:00,4.3250,4.3260,4.3200,4.3220,83
2013-05-02,04:35:00,4.3220,4.3220,4.3200,4.3200,18
2013-05-02,04:40:00,4.3200,4.3220,4.3200,4.3210,14
2013-05-02,04:45:00,4.3220,4.3250,4.3210,4.3250,72
2013-05-02,04:50:00,4.3210,4.3210,4.3210,4.3210,13
2013-05-02,04:55:00,4.3200,4.3230,4.3200,4.3200,8
2013-05-02,05:00:00,4.3200,4.3200,4.3150,4.3150,53
2013-05-02,05:05:00,4.3160,4.3180,4.3130,4.3130,19
2013-05-02,05:10:00,4.3120,4.3140,4.3100,4.3140,98
2013-05-02,06:00:00,4.3130,4.3180,4.3060,4.3150,59
2013-05-02,06:05:00,4.3160,4.3220,4.3160,4.3220,13
2013-05-02,06:10:00,4.3200,4.3200,4.3190,4.3190,5
2013-05-02,06:15:00,4.3190,4.3190,4.3190,4.3190,2
2013-05-02,06:20:00,4.3190,4.3190,4.3180,4.3180,2
2013-05-02,06:25:00,4.3190,4.3190,4.3170,4.3180,11
2013-05-02,06:30:00,4.3160,4.3160,4.3160,4.3160,3
2013-05-02,06:40:00,4.3190,4.3190,4.3190,4.3190,1
2013-05-02,06:45:00,4.3190,4.3200,4.3160,4.3160,5
2013-05-02,06:50:00,4.3160,4.3190,4.3160,4.3190,8
2013-05-02,06:55:00,4.3190,4.3190,4.3190,4.3190,4
2013-05-02,07:00:00,4.3170,4.3170,4.3160,4.3170,11
2013-05-02,07:05:00,4.3160,4.3230,4.3160,4.3180,21
2013-05-02,07:10:00,4.3210,4.3210,4.3200,4.3200,3
2013-05-02,07:15:00,4.3200,4.3200,4.3200,4.3200,1
2013-05-02,07:20:00,4.3200,4.3210,4.3200,4.3210,7
2013-05-02,07:25:00,4.3220,4.3220,4.3220,4.3220,1
2013-05-02,07:30:00,4.3190,4.3190,4.3180,4.3190,3
2013-05-02,07:45:00,4.3190,4.3190,4.3150,4.3150,11
2013-05-02,07:50:00,4.3130,4.3130,4.3060,4.3060,25
2013-05-02,07:55:00,4.3120,4.3150,4.3120,4.3150,9
2013-05-02,08:00:00,4.3130,4.3140,4.3100,4.3110,7
2013-05-02,08:05:00,4.3130,4.3130,4.3130,4.3130,1
2013-05-02,08:10:00,4.3110,4.3110,4.3100,4.3110,4
2013-05-02,08:25:00,4.3120,4.3120,4.3100,4.3110,4
2013-05-02,08:40:00,4.3110,4.3110,4.3100,4.3100,6
2013-05-02,08:45:00,4.3100,4.3130,4.3090,4.3130,10
2013-05-02,08:50:00,4.3100,4.3100,4.3100,4.3100,2
2013-05-02,08:55:00,4.3090,4.3090,4.3090,4.3090,3
2013-05-02,09:00:00,4.3090,4.3130,4.3090,4.3130,2
2013-05-02,09:05:00,4.3100,4.3100,4.3090,4.3090,4
2013-05-02,09:10:00,4.3110,4.3110,4.3110,4.3110,5
2013-05-02,09:15:00,4.3110,4.3110,4.3110,4.3110,3
2013-05-02,09:20:00,4.3140,4.3140,4.3110,4.3110,3
2013-05-02,09:25:00,4.3110,4.3110,4.3110,4.3110,1
2013-05-02,09:30:00,4.3150,4.3150,4.3150,4.3150,3
2013-05-02,09:40:00,4.3150,4.3150,4.3110,4.3110,7
2013-05-02,09:50:00,4.3140,4.3140,4.3140,4.3140,3
2013-05-02,09:55:00,4.3110,4.3130,4.3110,4.3130,3
2013-05-02,10:05:00,4.3130,4.3130,4.3130,4.3130,1
2013-05-02,10:10:00,4.3130,4.3130,4.3130,4.3130,1
2013-05-02,10:15:00,4.3110,4.3110,4.3100,4.3100,11
2013-05-02,10:20:00,4.3110,4.3120,4.3110,4.3120,10
2013-05-02,10:25:00,4.3120,4.3120,4.3100,4.3110,13
2013-05-02,10:30:00,4.3100,4.3100,4.3100,4.3100,1
2013-05-02,10:35:00,4.3100,4.3100,4.3100,4.3100,1
2013-05-02,10:40:00,4.3100,4.3100,4.3100,4.3100,2
2013-05-02,10:45:00,4.3090,4.3120,4.3090,4.3120,4
2013-05-02,10:50:00,4.3090,4.3120,4.3080,4.3080,15
2013-05-02,10:55:00,4.3080,4.3080,4.3080,4.3080,1
2013-05-02,11:00:00,4.3080,4.3090,4.3070,4.3080,38
2013-05-02,11:05:00,4.3070,4.3080,4.3070,4.3080,6
2013-05-02,11:10:00,4.3080,4.3090,4.3080,4.3090,4
2013-05-02,11:20:00,4.3080,4.3090,4.3080,4.3090,3
2013-05-02,11:25:00,4.3080,4.3080,4.3080,4.3080,1
2013-05-02,11:30:00,4.3090,4.3100,4.3090,4.3100,17
2013-05-02,11:35:00,4.3100,4.3100,4.3100,4.3100,13
2013-05-02,11:40:00,4.3100,4.3100,4.3100,4.3100,19
2013-05-02,11:45:00,4.3100,4.3140,4.3100,4.3140,20
2013-05-02,11:50:00,4.3150,4.3200,4.3130,4.3200,37
2013-05-02,11:55:00,4.3200,4.3200,4.3180,4.3180,11
2013-05-02,12:00:00,4.3170,4.3170,4.3170,4.3170,1
2013-05-02,12:05:00,4.3180,4.3180,4.3180,4.3180,2
2013-05-02,12:10:00,4.3180,4.3180,4.3180,4.3180,5
2013-05-02,12:15:00,4.3180,4.3180,4.3180,4.3180,1
2013-05-02,12:20:00,4.3180,4.3200,4.3170,4.3200,12
2013-05-02,12:25:00,4.3200,4.3270,4.3200,4.3250,81
2013-05-02,12:30:00,4.3260,4.3320,4.3250,4.3300,125
2013-05-02,12:35:00,4.3300,4.3330,4.3290,4.3290,54
2013-05-02,12:40:00,4.3290,4.3340,4.3270,4.3330,17
2013-05-02,12:45:00,4.3320,4.3360,4.3320,4.3350,53
2013-05-02,12:50:00,4.3350,4.3350,4.3340,4.3340,23
2013-05-02,12:55:00,4.3340,4.3350,4.3330,4.3340,9
2013-05-02,13:00:00,4.3340,4.3340,4.3300,4.3320,34
2013-05-02,13:05:00,4.3310,4.3310,4.3270,4.3290,34
2013-05-02,13:10:00,4.3260,4.3320,4.3260,4.3290,33
2013-05-02,13:15:00,4.3310,4.3310,4.3300,4.3310,5
2013-05-02,13:20:00,4.3310,4.3310,4.3310,4.3310,8
2013-05-02,13:25:00,4.3310,4.3320,4.3290,4.3310,6
2013-05-02,13:30:00,4.3300,4.3300,4.3280,4.3280,7
2013-05-02,13:35:00,4.3310,4.3320,4.3310,4.3310,6
2013-05-02,13:40:00,4.3310,4.3370,4.3290,4.3360,123
2013-05-02,13:45:00,4.3370,4.3420,4.3370,4.3420,77
2013-05-02,13:50:00,4.3410,4.3450,4.3390,4.3440,33
2013-05-02,13:55:00,4.3430,4.3450,4.3430,4.3440,9
2013-05-02,14:00:00,4.3450,4.3460,4.3440,4.3440,35
2013-05-02,14:05:00,4.3420,4.3420,4.3410,4.3420,5
2013-05-02,14:10:00,4.3410,4.3460,4.3410,4.3450,29
2013-05-02,14:15:00,4.3450,4.3450,4.3440,4.3450,5
2013-05-02,14:20:00,4.3440,4.3440,4.3420,4.3430,13
2013-05-02,14:25:00,4.3430,4.3430,4.3430,4.3430,1
2013-05-02,14:30:00,4.3430,4.3430,4.3350,4.3400,84
2013-05-02,14:35:00,4.3400,4.3400,4.3400,4.3400,52
2013-05-02,14:40:00,4.3400,4.3400,4.3360,4.3370,6
2013-05-02,14:45:00,4.3370,4.3370,4.3340,4.3370,11
2013-05-02,14:50:00,4.3370,4.3370,4.3360,4.3360,6
2013-05-02,15:00:00,4.3370,4.3370,4.3360,4.3360,7
2013-05-02,15:05:00,4.3350,4.3370,4.3350,4.3370,9
2013-05-02,15:10:00,4.3360,4.3390,4.3350,4.3370,13
2013-05-02,15:15:00,4.3370,4.3370,4.3360,4.3360,5
2013-05-02,15:20:00,4.3350,4.3350,4.3340,4.3340,8
2013-05-02,15:25:00,4.3340,4.3350,4.3340,4.3350,4
2013-05-02,15:30:00,4.3370,4.3370,4.3350,4.3360,6
2013-05-02,15:35:00,4.3380,4.3400,4.3360,4.3360,38
2013-05-02,15:40:00,4.3370,4.3430,4.3360,4.3410,15
2013-05-02,15:45:00,4.3420,4.3430,4.3420,4.3430,2
2013-05-02,15:50:00,4.3430,4.3450,4.3430,4.3450,11
2013-05-02,15:55:00,4.3430,4.3450,4.3430,4.3450,3
2013-05-02,16:00:00,4.3440,4.3440,4.3410,4.3410,12
2013-05-02,16:05:00,4.3400,4.3480,4.3400,4.3440,109
2013-05-02,16:10:00,4.3430,4.3490,4.3420,4.3430,84
2013-05-02,16:15:00,4.3430,4.3460,4.3420,4.3450,32
2013-05-02,16:20:00,4.3450,4.3520,4.3430,4.3510,58
2013-05-02,16:25:00,4.3510,4.3540,4.3490,4.3540,95
2013-05-02,16:30:00,4.3530,4.3560,4.3520,4.3530,82
2013-05-02,16:35:00,4.3520,4.3540,4.3520,4.3530,14
2013-05-02,16:40:00,4.3530,4.3530,4.3510,4.3520,16
2013-05-02,16:45:00,4.3520,4.3530,4.3490,4.3490,20
2013-05-02,16:50:00,4.3480,4.3510,4.3470,4.3480,22
2013-05-02,16:55:00,4.3480,4.3480,4.3440,4.3460,99
2013-05-02,17:00:00,4.3450,4.3460,4.3440,4.3440,46
2013-05-02,17:05:00,4.3440,4.3440,4.3410,4.3410,10
2013-05-02,17:10:00,4.3420,4.3430,4.3420,4.3430,3
2013-05-02,17:15:00,4.3430,4.3430,4.3420,4.3430,5
2013-05-02,17:20:00,4.3430,4.3440,4.3430,4.3440,7
2013-05-02,17:25:00,4.3430,4.3430,4.3420,4.3420,4
2013-05-02,17:30:00,4.3410,4.3420,4.3360,4.3380,96
2013-05-02,17:35:00,4.3380,4.3400,4.3370,4.3400,7
2013-05-02,17:40:00,4.3390,4.3390,4.3380,4.3390,7
2013-05-02,17:45:00,4.3390,4.3430,4.3390,4.3400,44
2013-05-02,17:50:00,4.3410,4.3430,4.3410,4.3430,20
2013-05-02,17:55:00,4.3440,4.3480,4.3440,4.3470,45
2013-05-02,18:00:00,4.3460,4.3490,4.3450,4.3480,21
2013-05-02,18:05:00,4.3490,4.3500,4.3470,4.3480,62
2013-05-02,18:10:00,4.3460,4.3480,4.3440,4.3450,40
2013-05-02,18:15:00,4.3460,4.3470,4.3430,4.3450,31
2013-05-02,18:20:00,4.3460,4.3480,4.3460,4.3480,37
2013-05-02,18:25:00,4.3480,4.3500,4.3470,4.3500,93
2013-05-02,18:30:00,4.3500,4.3550,4.3500,4.3540,130
2013-05-02,18:35:00,4.3540,4.3570,4.3530,4.3540,114
2013-05-02,18:40:00,4.3540,4.3560,4.3510,4.3560,96
2013-05-02,18:45:00,4.3560,4.3560,4.3540,4.3550,70
2013-05-02,18:50:00,4.3560,4.3560,4.3520,4.3540,85
2013-05-02,18:55:00,4.3540,4.3560,4.3540,4.3550,57
2013-05-02,19:00:00,4.3560,4.3560,4.3550,4.3550,42
2013-05-02,19:05:00,4.3540,4.3560,4.3540,4.3560,61
2013-05-02,19:10:00,4.3560,4.3570,4.3510,4.3570,93
2013-05-02,19:15:00,4.3560,4.3560,4.3480,4.3530,96
2013-05-02,19:20:00,4.3510,4.3560,4.3510,4.3550,48
2013-05-02,19:25:00,4.3560,4.3560,4.3500,4.3500,102
2013-05-02,19:30:00,4.3510,4.3510,4.3490,4.3490,22
2013-05-02,19:35:00,4.3500,4.3510,4.3460,4.3460,80
2013-05-02,19:40:00,4.3470,4.3510,4.3470,4.3490,84
2013-05-02,19:45:00,4.3500,4.3520,4.3480,4.3490,62
2013-05-02,19:50:00,4.3490,4.3500,4.3420,4.3420,126
2013-05-02,19:55:00,4.3420,4.3460,4.3360,4.3460,220
2013-05-02,20:00:00,4.3480,4.3480,4.3430,4.3480,114
2013-05-02,20:05:00,4.3460,4.3620,4.3460,4.3600,550
2013-05-02,20:10:00,4.3590,4.3640,4.3510,4.3520,388
2013-05-02,20:15:00,4.3520,4.3540,4.3480,4.3480,431
2013-05-02,20:20:00,4.3490,4.3500,4.3440,4.3440,345
2013-05-02,20:25:00,4.3450,4.3490,4.3420,4.3450,200
2013-05-02,20:30:00,4.3460,4.3500,4.3430,4.3480,423
2013-05-02,20:35:00,4.3480,4.3480,4.3370,4.3470,776
2013-05-02,20:40:00,4.3460,4.3470,4.3430,4.3460,171
2013-05-02,20:45:00,4.3470,4.3500,4.3450,4.3490,455
2013-05-02,20:50:00,4.3500,4.3510,4.3470,4.3510,321
2013-05-02,20:55:00,4.3510,4.3550,4.3480,4.3500,542
2013-05-02,21:00:00,4.3510,4.3510,4.3300,4.3500,2110
2013-05-02,21:05:00,4.3500,4.3500,4.3380,4.3460,1123
2013-05-02,21:10:00,4.3470,4.3500,4.3450,4.3460,362
2013-05-02,21:15:00,4.3450,4.3530,4.3420,4.3450,607
2013-05-02,21:20:00,4.3460,4.3460,4.3170,4.3280,1602
2013-05-02,21:25:00,4.3280,4.3280,4.3110,4.3140,1381
2013-05-02,21:30:00,4.3130,4.3160,4.3020,4.3020,1463
2013-05-02,21:35:00,4.3020,4.3070,4.2950,4.3020,2871
2013-05-02,21:40:00,4.3010,4.3030,4.2750,4.2840,3780
2013-05-02,21:45:00,4.2840,4.2910,4.2780,4.2870,1347
2013-05-02,21:50:00,4.2860,4.2880,4.2820,4.2820,1104
2013-05-02,21:55:00,4.2830,4.2890,4.2780,4.2880,1178
2013-05-02,22:00:00,4.2870,4.2920,4.2800,4.2850,1669
2013-05-02,22:05:00,4.2850,4.2910,4.2850,4.2860,1040
2013-05-02,22:10:00,4.2860,4.2880,4.2840,4.2870,819
2013-05-02,22:15:00,4.2860,4.2890,4.2840,4.2860,654
2013-05-02,22:20:00,4.2860,4.2900,4.2840,4.2880,1115
2013-05-02,22:25:00,4.2880,4.3010,4.2860,4.2970,1551
2013-05-02,22:30:00,4.2890,4.2890,4.1220,4.1400,28607
2013-05-02,22:35:00,4.1410,4.1450,4.1010,4.1230,11240
2013-05-02,22:40:00,4.1230,4.1360,4.1160,4.1340,4519
2013-05-02,22:45:00,4.1340,4.1340,4.1230,4.1310,4571
2013-05-02,22:50:00,4.1310,4.1310,4.1050,4.1070,5105
2013-05-02,22:55:00,4.1060,4.1160,4.0960,4.1090,5730
2013-05-02,23:00:00,4.1090,4.1130,4.1000,4.1080,2997
2013-05-02,23:05:00,4.1070,4.1080,4.0910,4.0970,4429
2013-05-02,23:10:00,4.0970,4.1000,4.0690,4.0790,7192
2013-05-02,23:15:00,4.0790,4.0890,4.0780,4.0860,2639
2013-05-02,23:20:00,4.0870,4.0960,4.0840,4.0890,3151
2013-05-02,23:25:00,4.0890,4.0960,4.0870,4.0930,1620
2013-05-02,23:30:00,4.0930,4.0950,4.0880,4.0890,2385
2013-05-02,23:35:00,4.0890,4.0900,4.0750,4.0850,2725
2013-05-02,23:40:00,4.0850,4.0860,4.0640,4.0720,3348
2013-05-02,23:45:00,4.0720,4.0740,4.0620,4.0640,2192
2013-05-02,23:50:00,4.0640,4.0710,4.0600,4.0700,1767
2013-05-02,23:55:00,4.0690,4.0720,4.0650,4.0650,1618
2013-05-03,00:00:00,4.0650,4.0660,4.0500,4.0540,3609
2013-05-03,00:05:00,4.0540,4.0570,4.0370,4.0530,4587
2013-05-03,00:10:00,4.0530,4.0610,4.0450,4.0570,2046
2013-05-03,00:15:00,4.0570,4.0700,4.0570,4.0660,2983
2013-05-03,00:20:00,4.0660,4.0780,4.0660,4.0720,2644
2013-05-03,00:25:00,4.0720,4.0780,4.0630,4.0740,1965
2013-05-03,00:30:00,4.0760,4.0850,4.0690,4.0690,1807
2013-05-03,00:35:00,4.0690,4.0740,4.0640,4.0660,1182
2013-05-03,00:40:00,4.0650,4.0710,4.0620,4.0620,1057
2013-05-03,00:45:00,4.0620,4.0640,4.0540,4.0560,1404
2013-05-03,00:50:00,4.0560,4.0650,4.0550,4.0610,1526
2013-05-03,00:55:00,4.0610,4.0620,4.0550,4.0570,859
2013-05-03,01:00:00,4.0580,4.0660,4.0570,4.0620,1194
2013-05-03,01:05:00,4.0610,4.0640,4.0550,4.0560,1210
2013-05-03,01:10:00,4.0560,4.0630,4.0540,4.0590,1012
2013-05-03,01:15:00,4.0580,4.0650,4.0580,4.0640,609
2013-05-03,01:20:00,4.0630,4.0630,4.0520,4.0540,924
2013-05-03,01:25:00,4.0550,4.0570,4.0500,4.0520,594
2013-05-03,01:30:00,4.0510,4.0550,4.0460,4.0500,1164
2013-05-03,01:35:00,4.0500,4.0550,4.0440,4.0480,1459
2013-05-03,01:40:00,4.0480,4.0500,4.0430,4.0430,1166
2013-05-03,01:45:00,4.0440,4.0440,4.0170,4.0360,5440
2013-05-03,01:50:00,4.0370,4.0420,4.0300,4.0330,1052
2013-05-03,01:55:00,4.0330,4.0510,4.0310,4.0480,1956
2013-05-03,02:00:00,4.0480,4.0480,4.0370,4.0390,1192
2013-05-03,02:05:00,4.0390,4.0540,4.0360,4.0510,1725
2013-05-03,02:10:00,4.0510,4.0550,4.0440,4.0450,532
2013-05-03,02:15:00,4.0450,4.0530,4.0350,4.0400,1480
2013-05-03,02:20:00,4.0420,4.0450,4.0290,4.0290,1054
2013-05-03,02:25:00,4.0300,4.0350,4.0240,4.0310,1989
2013-05-03,02:30:00,4.0310,4.0450,4.0300,4.0440,558
2013-05-03,02:35:00,4.0440,4.0520,4.0420,4.0510,716
2013-05-03,02:40:00,4.0520,4.0520,4.0410,4.0460,461
2013-05-03,02:45:00,4.0470,4.0500,4.0460,4.0490,323
2013-05-03,02:50:00,4.0490,4.0500,4.0460,4.0470,210
2013-05-03,02:55:00,4.0480,4.0490,4.0470,4.0490,173
2013-05-03,03:00:00,4.0490,4.0550,4.0490,4.0510,347
2013-05-03,03:05:00,4.0520,4.0540,4.0510,4.0530,237
2013-05-03,03:10:00,4.0530,4.0550,4.0510,4.0530,119
2013-05-03,03:15:00,4.0540,4.0540,4.0490,4.0490,430
2013-05-03,03:20:00,4.0480,4.0500,4.0440,4.0470,192
2013-05-03,03:25:00,4.0460,4.0490,4.0450,4.0490,227
2013-05-03,03:30:00,4.0490,4.0580,4.0490,4.0560,332
2013-05-03,03:35:00,4.0570,4.0600,4.0570,4.0580,159
2013-05-03,03:40:00,4.0570,4.0600,4.0540,4.0580,387
2013-05-03,03:45:00,4.0580,4.0590,4.0550,4.0570,186
2013-05-03,03:50:00,4.0580,4.0590,4.0550,4.0580,163
2013-05-03,03:55:00,4.0580,4.0590,4.0530,4.0540,224
2013-05-03,04:00:00,4.0540,4.0590,4.0540,4.0540,76
2013-05-03,04:05:00,4.0540,4.0600,4.0530,4.0570,300
2013-05-03,04:10:00,4.0570,4.0580,4.0540,4.0540,163
2013-05-03,04:15:00,4.0550,4.0580,4.0540,4.0550,51
2013-05-03,04:20:00,4.0560,4.0590,4.0540,4.0570,97
2013-05-03,04:25:00,4.0570,4.0590,4.0570,4.0580,38
2013-05-03,04:30:00,4.0580,4.0590,4.0510,4.0520,122
2013-05-03,04:35:00,4.0530,4.0550,4.0480,4.0550,146
2013-05-03,04:40:00,4.0530,4.0550,4.0530,4.0540,45
2013-05-03,04:45:00,4.0510,4.0520,4.0500,4.0510,22
2013-05-03,04:50:00,4.0530,4.0530,4.0500,4.0530,19
2013-05-03,04:55:00,4.0520,4.0520,4.0450,4.0490,79
2013-05-03,05:00:00,4.0480,4.0480,4.0460,4.0460,15
2013-05-03,05:05:00,4.0460,4.0500,4.0460,4.0500,16
2013-05-03,05:10:00,4.0500,4.0500,4.0400,4.0420,162
2013-05-03,06:00:00,4.0430,4.0490,4.0420,4.0460,102
2013-05-03,06:05:00,4.0460,4.0470,4.0420,4.0470,37
2013-05-03,06:10:00,4.0480,4.0510,4.0420,4.0430,46
2013-05-03,06:15:00,4.0430,4.0450,4.0430,4.0450,3
2013-05-03,06:20:00,4.0440,4.0470,4.0440,4.0440,11
2013-05-03,06:30:00,4.0450,4.0450,4.0450,4.0450,2
2013-05-03,06:35:00,4.0470,4.0470,4.0460,4.0460,5
2013-05-03,06:40:00,4.0460,4.0480,4.0460,4.0460,7
2013-05-03,06:45:00,4.0460,4.0480,4.0460,4.0470,7
2013-05-03,06:50:00,4.0480,4.0480,4.0460,4.0460,12
2013-05-03,07:00:00,4.0480,4.0480,4.0450,4.0450,4
2013-05-03,07:05:00,4.0450,4.0450,4.0420,4.0450,15
2013-05-03,07:10:00,4.0450,4.0450,4.0450,4.0450,6
2013-05-03,07:15:00,4.0440,4.0450,4.0440,4.0440,11
2013-05-03,07:25:00,4.0430,4.0430,4.0430,4.0430,2
2013-05-03,07:30:00,4.0420,4.0420,4.0400,4.0400,27
2013-05-03,07:35:00,4.0420,4.0420,4.0420,4.0420,1
2013-05-03,07:40:00,4.0420,4.0420,4.0400,4.0400,4
2013-05-03,07:45:00,4.0400,4.0400,4.0400,4.0400,4
2013-05-03,07:50:00,4.0410,4.0420,4.0410,4.0420,3
2013-05-03,07:55:00,4.0410,4.0410,4.0410,4.0410,5
2013-05-03,08:00:00,4.0410,4.0420,4.0410,4.0420,5
2013-05-03,08:15:00,4.0430,4.0440,4.0430,4.0440,4
2013-05-03,08:20:00,4.0440,4.0440,4.0430,4.0430,5
2013-05-03,08:25:00,4.0440,4.0470,4.0440,4.0460,9
2013-05-03,08:30:00,4.0470,4.0470,4.0430,4.0430,10
2013-05-03,08:35:00,4.0430,4.0430,4.0400,4.0400,9
2013-05-03,08:40:00,4.0420,4.0420,4.0350,4.0400,52
2013-05-03,08:45:00,4.0390,4.0390,4.0360,4.0360,20
2013-05-03,08:50:00,4.0390,4.0420,4.0390,4.0420,6
2013-05-03,09:00:00,4.0420,4.0420,4.0420,4.0420,2
2013-05-03,09:05:00,4.0420,4.0420,4.0420,4.0420,1
2013-05-03,09:10:00,4.0430,4.0440,4.0400,4.0400,8
2013-05-03,09:15:00,4.0420,4.0420,4.0420,4.0420,1
2013-05-03,09:20:00,4.0410,4.0410,4.0380,4.0380,4
2013-05-03,09:25:00,4.0410,4.0410,4.0410,4.0410,2
2013-05-03,09:30:00,4.0410,4.0410,4.0410,4.0410,5
2013-05-03,09:35:00,4.0410,4.0410,4.0410,4.0410,1
2013-05-03,09:40:00,4.0410,4.0410,4.0410,4.0410,1
2013-05-03,09:45:00,4.0410,4.0410,4.0380,4.0380,5
2013-05-03,09:50:00,4.0410,4.0410,4.0410,4.0410,4
2013-05-03,09:55:00,4.0410,4.0410,4.0370,4.0380,5
2013-05-03,10:00:00,4.0410,4.0410,4.0400,4.0410,6
2013-05-03,10:05:00,4.0410,4.0410,4.0370,4.0370,8
2013-05-03,10:10:00,4.0390,4.0410,4.0380,4.0410,10
2013-05-03,10:15:00,4.0410,4.0410,4.0410,4.0410,2
2013-05-03,10:20:00,4.0410,4.0410,4.0410,4.0410,1
2013-05-03,10:25:00,4.0410,4.0410,4.0410,4.0410,3
2013-05-03,10:30:00,4.0410,4.0410,4.0380,4.0400,39
2013-05-03,10:35:00,4.0390,4.0440,4.0390,4.0430,22
2013-05-03,10:40:00,4.0430,4.0470,4.0430,4.0470,15
2013-05-03,10:45:00,4.0470,4.0480,4.0450,4.0450,52
2013-05-03,10:50:00,4.0470,4.0470,4.0460,4.0460,4
2013-05-03,10:55:00,4.0450,4.0450,4.0450,4.0450,2
2013-05-03,11:00:00,4.0460,4.0460,4.0460,4.0460,5
2013-05-03,11:05:00,4.0450,4.0450,4.0450,4.0450,2
2013-05-03,11:10:00,4.0450,4.0450,4.0440,4.0450,6
2013-05-03,11:20:00,4.0460,4.0460,4.0430,4.0430,7
2013-05-03,11:25:00,4.0420,4.0420,4.0410,4.0410,14
2013-05-03,11:30:00,4.0430,4.0430,4.0420,4.0420,3
2013-05-03,11:35:00,4.0400,4.0400,4.0390,4.0390,5
2013-05-03,11:40:00,4.0390,4.0390,4.0380,4.0390,3
2013-05-03,11:45:00,4.0380,4.0380,4.0370,4.0370,25
2013-05-03,11:50:00,4.0370,4.0370,4.0340,4.0350,28
2013-05-03,11:55:00,4.0360,4.0360,4.0360,4.0360,4
2013-05-03,12:00:00,4.0360,4.0370,4.0340,4.0340,50
2013-05-03,12:05:00,4.0340,4.0340,4.0340,4.0340,5
2013-05-03,12:10:00,4.0360,4.0360,4.0280,4.0280,156
2013-05-03,12:15:00,4.0290,4.0350,4.0280,4.0280,86
2013-05-03,12:20:00,4.0290,4.0290,4.0290,4.0290,3
2013-05-03,12:25:00,4.0290,4.0300,4.0230,4.0230,178
2013-05-03,12:30:00,4.0270,4.0370,4.0270,4.0320,96
2013-05-03,12:35:00,4.0330,4.0370,4.0310,4.0310,33
2013-05-03,12:40:00,4.0330,4.0340,4.0260,4.0260,28
2013-05-03,12:45:00,4.0280,4.0290,4.0270,4.0290,9
2013-05-03,12:50:00,4.0300,4.0300,4.0280,4.0280,6
2013-05-03,12:55:00,4.0290,4.0290,4.0290,4.0290,3
2013-05-03,13:00:00,4.0290,4.0300,4.0290,4.0300,16
2013-05-03,13:05:00,4.0300,4.0330,4.0250,4.0260,97
2013-05-03,13:10:00,4.0260,4.0260,4.0210,4.0230,90
2013-05-03,13:15:00,4.0260,4.0260,4.0200,4.0240,90
2013-05-03,13:20:00,4.0240,4.0260,4.0230,4.0250,22
2013-05-03,13:25:00,4.0250,4.0250,4.0230,4.0230,19
2013-05-03,13:30:00,4.0240,4.0240,4.0220,4.0220,33
2013-05-03,13:35:00,4.0220,4.0220,4.0200,4.0220,26
2013-05-03,13:40:00,4.0210,4.0250,4.0210,4.0250,23
2013-05-03,13:45:00,4.0240,4.0240,4.0230,4.0230,12
2013-05-03,13:50:00,4.0240,4.0250,4.0240,4.0250,22
2013-05-03,13:55:00,4.0240,4.0250,4.0240,4.0250,5
2013-05-03,14:00:00,4.0240,4.0250,4.0240,4.0240,8
2013-05-03,14:05:00,4.0230,4.0250,4.0230,4.0230,22
2013-05-03,14:10:00,4.0250,4.0250,4.0220,4.0250,8
2013-05-03,14:15:00,4.0240,4.0250,4.0240,4.0250,5
2013-05-03,14:20:00,4.0250,4.0260,4.0240,4.0240,16
2013-05-03,14:25:00,4.0240,4.0250,4.0230,4.0240,17
2013-05-03,14:30:00,4.0250,4.0250,4.0240,4.0250,6
2013-05-03,14:35:00,4.0240,4.0240,4.0240,4.0240,13
2013-05-03,14:40:00,4.0240,4.0250,4.0190,4.0190,84
2013-05-03,14:45:00,4.0180,4.0190,4.0070,4.0070,406
2013-05-03,14:50:00,4.0070,4.0080,4.0040,4.0060,159
2013-05-03,14:55:00,4.0060,4.0060,4.0030,4.0030,92
2013-05-03,15:00:00,4.0040,4.0080,4.0040,4.0060,57
2013-05-03,15:05:00,4.0060,4.0060,4.0050,4.0060,104
2013-05-03,15:10:00,4.0050,4.0050,4.0000,4.0020,192
2013-05-03,15:15:00,4.0020,4.0020,4.0000,4.0000,271
2013-05-03,15:20:00,4.0010,4.0020,4.0000,4.0010,134
2013-05-03,15:25:00,4.0000,4.0020,4.0000,4.0000,69
2013-05-03,15:30:00,4.0000,4.0020,4.0000,4.0010,166
2013-05-03,15:35:00,4.0000,4.0010,4.0000,4.0010,56
2013-05-03,15:40:00,4.0000,4.0030,4.0000,4.0010,112
2013-05-03,15:45:00,4.0010,4.0020,3.9870,3.9900,365
2013-05-03,15:50:00,3.9900,3.9900,3.9870,3.9880,191
2013-05-03,15:55:00,3.9880,3.9900,3.9870,3.9870,172
2013-05-03,16:00:00,3.9870,3.9880,3.9850,3.9870,92
2013-05-03,16:05:00,3.9860,3.9870,3.9850,3.9870,44
2013-05-03,16:10:00,3.9870,3.9870,3.9850,3.9860,55
2013-05-03,16:15:00,3.9850,3.9870,3.9850,3.9860,12
2013-05-03,16:20:00,3.9860,3.9870,3.9850,3.9870,60
2013-05-03,16:25:00,3.9870,3.9870,3.9850,3.9870,72
2013-05-03,16:30:00,3.9870,3.9930,3.9870,3.9890,72
2013-05-03,16:35:00,3.9890,3.9910,3.9880,3.9900,59
2013-05-03,16:40:00,3.9910,3.9960,3.9910,3.9910,100
2013-05-03,16:45:00,3.9910,3.9910,3.9860,3.9870,42
2013-05-03,16:50:00,3.9880,3.9880,3.9860,3.9860,21
2013-05-03,16:55:00,3.9880,3.9880,3.9850,3.9850,38
2013-05-03,17:00:00,3.9860,3.9860,3.9850,3.9850,44
2013-05-03,17:05:00,3.9860,3.9860,3.9850,3.9860,8
2013-05-03,17:10:00,3.9860,3.9860,3.9850,3.9860,30
2013-05-03,17:15:00,3.9860,3.9860,3.9850,3.9850,20
2013-05-03,17:20:00,3.9860,3.9860,3.9850,3.9860,16
2013-05-03,17:25:00,3.9850,3.9870,3.9850,3.9870,43
2013-05-03,17:30:00,3.9870,3.9870,3.9850,3.9870,38
2013-05-03,17:35:00,3.9870,3.9870,3.9860,3.9870,13
2013-05-03,17:40:00,3.9870,3.9880,3.9860,3.9880,111
2013-05-03,17:45:00,3.9880,3.9910,3.9870,3.9910,94
2013-05-03,17:50:00,3.9910,3.9950,3.9910,3.9950,34
2013-05-03,17:55:00,3.9960,4.0030,3.9950,4.0030,70
2013-05-03,18:00:00,4.0040,4.0160,4.0040,4.0070,184
2013-05-03,18:05:00,4.0100,4.0110,4.0050,4.0060,32
2013-05-03,18:10:00,4.0060,4.0080,4.0060,4.0070,14
2013-05-03,18:15:00,4.0100,4.0130,4.0100,4.0120,42
2013-05-03,18:20:00,4.0130,4.0130,4.0030,4.0030,40
2013-05-03,18:25:00,4.0040,4.0040,4.0000,4.0010,33
2013-05-03,18:30:00,4.0010,4.0050,4.0010,4.0050,87
2013-05-03,18:35:00,4.0050,4.0060,4.0040,4.0050,156
2013-05-03,18:40:00,4.0050,4.0050,3.9880,3.9910,198
2013-05-03,18:45:00,3.9890,3.9950,3.9880,3.9950,21
2013-05-03,18:50:00,3.9930,3.9970,3.9920,3.9960,51
2013-05-03,18:55:00,3.9960,3.9960,3.9890,3.9900,87
2013-05-03,19:00:00,3.9900,3.9930,3.9890,3.9900,83
2013-05-03,19:05:00,3.9910,3.9930,3.9880,3.9900,183
2013-05-03,19:10:00,3.9890,3.9910,3.9880,3.9900,83
2013-05-03,19:15:00,3.9910,3.9920,3.9900,3.9910,34
2013-05-03,19:20:00,3.9920,4.0030,3.9910,4.0020,183
2013-05-03,19:25:00,4.0030,4.0040,3.9990,4.0010,57
2013-05-03,19:30:00,4.0000,4.0030,3.9990,4.0000,61
2013-05-03,19:35:00,4.0000,4.0180,4.0000,4.0170,164
2013-05-03,19:40:00,4.0180,4.0270,4.0180,4.0240,308
2013-05-03,19:45:00,4.0230,4.0250,4.0230,4.0250,48
2013-05-03,19:50:00,4.0250,4.0320,4.0230,4.0230,327
2013-05-03,19:55:00,4.0230,4.0380,4.0210,4.0360,428
2013-05-03,20:00:00,4.0350,4.0360,4.0280,4.0300,472
2013-05-03,20:05:00,4.0300,4.0320,4.0260,4.0310,208
2013-05-03,20:10:00,4.0310,4.0480,4.0270,4.0400,648
2013-05-03,20:15:00,4.0400,4.0590,4.0400,4.0550,1113
2013-05-03,20:20:00,4.0550,4.0570,4.0450,4.0490,626
2013-05-03,20:25:00,4.0480,4.0510,4.0460,4.0510,283
2013-05-03,20:30:00,4.0510,4.0600,4.0510,4.0530,557
2013-05-03,20:35:00,4.0540,4.0550,4.0460,4.0510,558
2013-05-03,20:40:00,4.0490,4.0510,4.0420,4.0420,720
2013-05-03,20:45:00,4.0420,4.0450,4.0350,4.0360,755
2013-05-03,20:50:00,4.0350,4.0390,4.0270,4.0370,722
2013-05-03,20:55:00,4.0370,4.0400,4.0320,4.0360,677
2013-05-03,21:00:00,4.0370,4.0460,4.0070,4.0110,3127
2013-05-03,21:05:00,4.0110,4.0180,4.0020,4.0040,2129
2013-05-03,21:10:00,4.0040,4.0050,3.9770,3.9930,4372
2013-05-03,21:15:00,3.9940,3.9980,3.9910,3.9950,1720
2013-05-03,21:20:00,3.9950,4.0270,3.9940,4.0260,3295
2013-05-03,21:25:00,4.0260,4.0320,4.0100,4.0290,1503
2013-05-03,21:30:00,4.0280,4.0440,4.0240,4.0430,2028
2013-05-03,21:35:00,4.0430,4.0440,4.0310,4.0320,1438
2013-05-03,21:40:00,4.0320,4.0350,4.0270,4.0290,383
2013-05-03,21:45:00,4.0290,4.0350,4.0260,4.0290,537
2013-05-03,21:50:00,4.0290,4.0440,4.0230,4.0340,1311
2013-05-03,21:55:00,4.0330,4.0360,4.0310,4.0340,502
2013-05-03,22:00:00,4.0330,4.0350,4.0160,4.0200,1191
2013-05-03,22:05:00,4.0180,4.0290,4.0120,4.0270,847
2013-05-03,22:10:00,4.0270,4.0310,4.0180,4.0210,500
2013-05-03,22:15:00,4.0210,4.0210,4.0080,4.0110,936
2013-05-03,22:20:00,4.0110,4.0270,4.0080,4.0220,1212
2013-05-03,22:25:00,4.0210,4.0210,4.0060,4.0140,838
2013-05-03,22:30:00,4.0130,4.0150,4.0030,4.0110,567
2013-05-03,22:35:00,4.0100,4.0100,4.0030,4.0070,842
2013-05-03,22:40:00,4.0070,4.0200,4.0070,4.0170,582
2013-05-03,22:45:00,4.0170,4.0180,4.0070,4.0100,747
2013-05-03,22:50:00,4.0110,4.0130,4.0070,4.0100,530
2013-05-03,22:55:00,4.0100,4.0160,4.0070,4.0150,1085
2013-05-03,23:00:00,4.0160,4.0180,4.0130,4.0180,442
2013-05-03,23:05:00,4.0170,4.0300,4.0170,4.0280,1560
2013-05-03,23:10:00,4.0280,4.0480,4.0270,4.0300,4463
2013-05-03,23:15:00,4.0310,4.0350,4.0220,4.0280,784
2013-05-03,23:20:00,4.0290,4.0290,4.0180,4.0240,581
2013-05-03,23:25:00,4.0260,4.0290,4.0200,4.0290,615
2013-05-03,23:30:00,4.0280,4.0400,4.0260,4.0390,868
2013-05-03,23:35:00,4.0390,4.0430,4.0280,4.0310,745
2013-05-03,23:40:00,4.0300,4.0460,4.0300,4.0440,553
2013-05-03,23:45:00,4.0440,4.0440,4.0370,4.0400,656
2013-05-03,23:50:00,4.0410,4.0530,4.0400,4.0460,892
2013-05-03,23:55:00,4.0460,4.0550,4.0390,4.0490,1085
2013-05-04,00:00:00,4.0480,4.0500,4.0410,4.0440,337
2013-05-04,00:05:00,4.0440,4.0450,4.0400,4.0400,412
2013-05-04,00:10:00,4.0400,4.0410,4.0350,4.0360,537
2013-05-04,00:15:00,4.0360,4.0370,4.0340,4.0350,356
2013-05-04,00:20:00,4.0340,4.0390,4.0310,4.0350,668
2013-05-04,00:25:00,4.0350,4.0450,4.0340,4.0440,480
2013-05-04,00:30:00,4.0430,4.0480,4.0410,4.0430,552
2013-05-04,00:35:00,4.0440,4.0450,4.0370,4.0380,341
2013-05-04,00:40:00,4.0380,4.0400,4.0330,4.0330,177
2013-05-04,00:45:00,4.0330,4.0340,4.0270,4.0290,425
2013-05-04,00:50:00,4.0290,4.0400,4.0290,4.0370,513
2013-05-04,00:55:00,4.0380,4.0390,4.0300,4.0350,289
2013-05-04,01:00:00,4.0350,4.0490,4.0350,4.0450,542
2013-05-04,01:05:00,4.0450,4.0490,4.0380,4.0380,517
2013-05-04,01:10:00,4.0380,4.0440,4.0330,4.0430,568
2013-05-04,01:15:00,4.0430,4.0480,4.0410,4.0450,463
2013-05-04,01:20:00,4.0450,4.0450,4.0340,4.0350,403
2013-05-04,01:25:00,4.0350,4.0410,4.0290,4.0400,591
2013-05-04,01:30:00,4.0400,4.0500,4.0390,4.0480,580
2013-05-04,01:35:00,4.0470,4.0490,4.0380,4.0400,348
2013-05-04,01:40:00,4.0400,4.0440,4.0340,4.0430,535
2013-05-04,01:45:00,4.0420,4.0490,4.0420,4.0440,441
2013-05-04,01:50:00,4.0440,4.0450,4.0380,4.0410,516
2013-05-04,01:55:00,4.0410,4.0440,4.0400,4.0420,382
2013-05-04,02:00:00,4.0410,4.0410,4.0360,4.0370,444
2013-05-04,02:05:00,4.0370,4.0440,4.0360,4.0420,497
2013-05-04,02:10:00,4.0420,4.0470,4.0290,4.0340,1176
2013-05-04,02:15:00,4.0330,4.0470,4.0290,4.0460,1177
2013-05-04,02:20:00,4.0460,4.0470,4.0380,4.0390,618
2013-05-04,02:25:00,4.0400,4.0450,4.0370,4.0400,2807
2013-05-04,02:30:00,4.0400,4.0440,4.0380,4.0430,671
2013-05-04,02:35:00,4.0430,4.0490,4.0390,4.0480,478
2013-05-04,02:40:00,4.0480,4.0540,4.0480,4.0510,325
2013-05-04,02:45:00,4.0510,4.0520,4.0500,4.0510,66
2013-05-04,02:50:00,4.0510,4.0530,4.0490,4.0520,133
2013-05-04,02:55:00,4.0530,4.0700,4.0520,4.0690,1267
2013-05-04,03:00:00,4.0680,4.0680,4.0560,4.0590,502
2013-05-04,03:05:00,4.0580,4.0580,4.0530,4.0550,320
2013-05-04,03:10:00,4.0550,4.0600,4.0530,4.0560,148
2013-05-04,03:15:00,4.0550,4.0630,4.0550,4.0600,130
2013-05-04,03:20:00,4.0590,4.0630,4.0550,4.0580,326
2013-05-04,03:25:00,4.0590,4.0670,4.0570,4.0660,199
2013-05-04,03:30:00,4.0670,4.0670,4.0610,4.0610,129
2013-05-04,03:35:00,4.0620,4.0640,4.0560,4.0570,320
2013-05-04,03:40:00,4.0570,4.0590,4.0530,4.0560,129
2013-05-04,03:45:00,4.0560,4.0600,4.0550,4.0570,133
2013-05-04,03:50:00,4.0580,4.0590,4.0560,4.0580,45
2013-05-04,03:55:00,4.0570,4.0590,4.0570,4.0590,65
2013-05-04,04:00:00,4.0580,4.0580,4.0550,4.0560,38
2013-05-04,04:05:00,4.0550,4.0550,4.0520,4.0540,55
2013-05-04,04:10:00,4.0530,4.0560,4.0530,4.0540,35
2013-05-04,04:15:00,4.0540,4.0570,4.0540,4.0570,20
2013-05-04,04:20:00,4.0580,4.0580,4.0580,4.0580,3
2013-05-04,04:25:00,4.0560,4.0560,4.0530,4.0540,71
2013-05-04,04:30:00,4.0540,4.0550,4.0410,4.0550,3
2013-05-04,04:35:00,4.0530,4.0530,4.0480,4.0520,67
2013-05-04,04:40:00,4.0520,4.0520,4.0490,4.0490,6
2013-05-04,04:45:00,4.0490,4.0510,4.0480,4.0510,9
2013-05-04,04:50:00,4.0520,4.0550,4.0520,4.0550,31
2013-05-04,04:55:00,4.0520,4.0530,4.0490,4.0510,107
2013-05-04,05:00:00,4.0500,4.0520,4.0490,4.0500,38
2013-05-04,05:05:00,4.0500,4.0520,4.0470,4.0470,22
2013-05-04,05:10:00,4.0460,4.0520,4.0450,4.0520,42
2013-05-06,06:00:00,4.0120,4.0200,4.0120,4.0130,248
2013-05-06,06:05:00,4.0130,4.0130,4.0110,4.0110,12
2013-05-06,06:10:00,4.0120,4.0130,4.0110,4.0130,27
2013-05-06,06:15:00,4.0110,4.0130,4.0110,4.0110,3
2013-05-06,06:20:00,4.0120,4.0130,4.0110,4.0110,51
2013-05-06,06:25:00,4.0100,4.0100,4.0100,4.0100,10
2013-05-06,06:30:00,4.0100,4.0100,4.0100,4.0100,8
2013-05-06,06:35:00,4.0110,4.0120,4.0110,4.0120,4
2013-05-06,06:40:00,4.0130,4.0130,4.0130,4.0130,6
2013-05-06,06:45:00,4.0110,4.0110,4.0110,4.0110,1
2013-05-06,06:50:00,4.0130,4.0140,4.0130,4.0140,9
2013-05-06,07:00:00,4.0140,4.0140,4.0140,4.0140,2
2013-05-06,07:05:00,4.0140,4.0140,4.0130,4.0130,2
2013-05-06,07:10:00,4.0140,4.0140,4.0140,4.0140,2
2013-05-06,07:15:00,4.0130,4.0130,4.0120,4.0120,4
2013-05-06,07:20:00,4.0130,4.0150,4.0130,4.0130,38
2013-05-06,07:25:00,4.0130,4.0130,4.0130,4.0130,2
2013-05-06,07:30:00,4.0140,4.0150,4.0140,4.0150,4
2013-05-06,07:35:00,4.0140,4.0150,4.0130,4.0140,7
2013-05-06,07:40:00,4.0160,4.0160,4.0150,4.0150,6
2013-05-06,07:45:00,4.0170,4.0170,4.0170,4.0170,2
2013-05-06,07:50:00,4.0180,4.0200,4.0180,4.0200,7
2013-05-06,07:55:00,4.0200,4.0200,4.0190,4.0200,45
2013-05-06,08:00:00,4.0190,4.0190,4.0180,4.0190,5
2013-05-06,08:05:00,4.0200,4.0200,4.0190,4.0190,25
2013-05-06,08:10:00,4.0190,4.0200,4.0190,4.0200,3
2013-05-06,08:15:00,4.0200,4.0200,4.0200,4.0200,9
2013-05-06,08:20:00,4.0200,4.0200,4.0190,4.0200,48
2013-05-06,08:25:00,4.0200,4.0280,4.0200,4.0260,44
2013-05-06,08:30:00,4.0270,4.0280,4.0270,4.0280,5
2013-05-06,08:40:00,4.0290,4.0300,4.0290,4.0290,12
2013-05-06,08:45:00,4.0290,4.0290,4.0280,4.0290,5
2013-05-06,08:50:00,4.0280,4.0280,4.0280,4.0280,5
2013-05-06,08:55:00,4.0310,4.0330,4.0290,4.0290,26
2013-05-06,09:00:00,4.0290,4.0290,4.0290,4.0290,1
2013-05-06,09:05:00,4.0320,4.0320,4.0320,4.0320,1
2013-05-06,09:10:00,4.0330,4.0330,4.0330,4.0330,2
2013-05-06,09:20:00,4.0320,4.0320,4.0320,4.0320,5
2013-05-06,09:25:00,4.0310,4.0310,4.0290,4.0290,14
2013-05-06,09:30:00,4.0290,4.0310,4.0280,4.0310,4
2013-05-06,09:45:00,4.0290,4.0290,4.0290,4.0290,2
2013-05-06,09:50:00,4.0290,4.0290,4.0260,4.0260,15
2013-05-06,09:55:00,4.0250,4.0250,4.0220,4.0220,33
2013-05-06,10:00:00,4.0230,4.0250,4.0200,4.0240,34
2013-05-06,10:05:00,4.0220,4.0240,4.0220,4.0240,3
2013-05-06,10:10:00,4.0240,4.0260,4.0240,4.0260,25
2013-05-06,10:15:00,4.0260,4.0260,4.0250,4.0250,5
2013-05-06,10:20:00,4.0260,4.0270,4.0250,4.0260,4
2013-05-06,10:25:00,4.0260,4.0270,4.0260,4.0270,2
2013-05-06,10:30:00,4.0280,4.0280,4.0280,4.0280,3
2013-05-06,10:35:00,4.0280,4.0280,4.0280,4.0280,2
2013-05-06,10:45:00,4.0270,4.0270,4.0270,4.0270,1
2013-05-06,11:00:00,4.0270,4.0270,4.0270,4.0270,1
2013-05-06,11:05:00,4.0270,4.0270,4.0260,4.0260,5
2013-05-06,11:10:00,4.0270,4.0270,4.0270,4.0270,3
2013-05-06,11:15:00,4.0260,4.0270,4.0260,4.0270,3
2013-05-06,11:20:00,4.0270,4.0270,4.0270,4.0270,4
2013-05-06,11:30:00,4.0270,4.0270,4.0270,4.0270,2
2013-05-06,11:35:00,4.0270,4.0270,4.0260,4.0260,3
2013-05-06,11:50:00,4.0250,4.0250,4.0230,4.0230,3
2013-05-06,11:55:00,4.0260,4.0270,4.0260,4.0270,4
2013-05-06,12:00:00,4.0260,4.0260,4.0260,4.0260,1
2013-05-06,12:10:00,4.0270,4.0270,4.0270,4.0270,5
2013-05-06,12:15:00,4.0270,4.0270,4.0270,4.0270,21
2013-05-06,12:25:00,4.0270,4.0270,4.0260,4.0260,3
2013-05-06,12:30:00,4.0260,4.0260,4.0190,4.0190,78
2013-05-06,12:35:00,4.0180,4.0180,4.0140,4.0140,39
2013-05-06,12:40:00,4.0140,4.0150,4.0120,4.0130,17
2013-05-06,12:45:00,4.0130,4.0130,4.0130,4.0130,3
2013-05-06,12:50:00,4.0120,4.0120,4.0120,4.0120,17
2013-05-06,12:55:00,4.0130,4.0140,4.0120,4.0130,11
2013-05-06,13:00:00,4.0130,4.0130,4.0120,4.0120,5
2013-05-06,13:05:00,4.0120,4.0120,4.0110,4.0110,14
2013-05-06,13:10:00,4.0110,4.0110,4.0090,4.0090,42
2013-05-06,13:15:00,4.0090,4.0140,4.0090,4.0120,38
2013-05-06,13:20:00,4.0120,4.0120,4.0110,4.0110,4
2013-05-06,13:25:00,4.0120,4.0120,4.0120,4.0120,1
2013-05-06,13:30:00,4.0140,4.0140,4.0120,4.0140,6
2013-05-06,13:35:00,4.0160,4.0160,4.0160,4.0160,2
2013-05-06,13:40:00,4.0180,4.0180,4.0180,4.0180,3
2013-05-06,13:45:00,4.0190,4.0190,4.0170,4.0170,10
2013-05-06,13:50:00,4.0180,4.0180,4.0180,4.0180,6
2013-05-06,13:55:00,4.0170,4.0170,4.0170,4.0170,3
2013-05-06,14:00:00,4.0160,4.0180,4.0150,4.0150,12
2013-05-06,14:05:00,4.0130,4.0130,4.0110,4.0110,4
2013-05-06,14:10:00,4.0110,4.0110,4.0100,4.0100,4
2013-05-06,14:15:00,4.0100,4.0100,4.0100,4.0100,3
2013-05-06,14:20:00,4.0100,4.0100,4.0090,4.0090,5
2013-05-06,14:25:00,4.0100,4.0110,4.0090,4.0090,10
2013-05-06,14:30:00,4.0100,4.0100,4.0090,4.0090,16
2013-05-06,14:35:00,4.0090,4.0100,4.0090,4.0100,13
2013-05-06,14:40:00,4.0100,4.0100,4.0090,4.0090,10
2013-05-06,14:45:00,4.0090,4.0100,4.0090,4.0090,10
2013-05-06,14:50:00,4.0100,4.0100,4.0090,4.0090,10
2013-05-06,14:55:00,4.0100,4.0120,4.0100,4.0120,4
2013-05-06,15:00:00,4.0120,4.0160,4.0120,4.0150,19
2013-05-06,15:05:00,4.0150,4.0150,4.0120,4.0120,12
2013-05-06,15:10:00,4.0140,4.0200,4.0140,4.0170,33
2013-05-06,15:15:00,4.0170,4.0200,4.0160,4.0180,56
2013-05-06,15:20:00,4.0180,4.0200,4.0160,4.0190,33
2013-05-06,15:25:00,4.0190,4.0210,4.0190,4.0190,3
2013-05-06,15:30:00,4.0220,4.0220,4.0150,4.0150,13
2013-05-06,15:35:00,4.0150,4.0150,4.0150,4.0150,1
2013-05-06,15:40:00,4.0150,4.0170,4.0150,4.0150,6
2013-05-06,15:45:00,4.0130,4.0130,4.0130,4.0130,1
2013-05-06,15:50:00,4.0160,4.0170,4.0160,4.0170,3
2013-05-06,15:55:00,4.0160,4.0170,4.0160,4.0170,4
2013-05-06,16:00:00,4.0160,4.0160,4.0160,4.0160,2
2013-05-06,16:05:00,4.0150,4.0150,4.0140,4.0140,3
2013-05-06,16:10:00,4.0140,4.0140,4.0120,4.0120,6
2013-05-06,16:15:00,4.0120,4.0140,4.0090,4.0100,42
2013-05-06,16:20:00,4.0100,4.0110,4.0100,4.0100,9
2013-05-06,16:25:00,4.0110,4.0110,4.0080,4.0090,12
2013-05-06,16:30:00,4.0100,4.0110,4.0090,4.0110,17
2013-05-06,16:35:00,4.0090,4.0110,4.0090,4.0110,2
2013-05-06,16:40:00,4.0110,4.0110,4.0090,4.0090,9
2013-05-06,16:45:00,4.0090,4.0100,4.0090,4.0100,11
2013-05-06,16:50:00,4.0100,4.0100,4.0100,4.0100,3
2013-05-06,16:55:00,4.0090,4.0090,4.0090,4.0090,2
2013-05-06,17:00:00,4.0090,4.0110,4.0090,4.0090,12
2013-05-06,17:05:00,4.0080,4.0100,4.0080,4.0100,14
2013-05-06,17:15:00,4.0090,4.0100,4.0090,4.0100,2
2013-05-06,17:20:00,4.0100,4.0100,4.0100,4.0100,3
2013-05-06,17:30:00,4.0110,4.0110,4.0100,4.0100,5
2013-05-06,17:35:00,4.0090,4.0090,4.0080,4.0080,3
2013-05-06,17:40:00,4.0080,4.0080,4.0080,4.0080,1
2013-05-06,17:45:00,4.0080,4.0080,4.0040,4.0050,29
2013-05-06,17:50:00,4.0050,4.0050,4.0050,4.0050,2
2013-05-06,17:55:00,4.0050,4.0050,4.0050,4.0050,5
2013-05-06,18:00:00,4.0050,4.0060,4.0040,4.0050,9
2013-05-06,18:05:00,4.0050,4.0060,4.0000,4.0000,121
2013-05-06,18:10:00,4.0000,4.0090,4.0000,4.0070,73
2013-05-06,18:15:00,4.0080,4.0080,4.0080,4.0080,11
2013-05-06,18:20:00,4.0070,4.0070,4.0060,4.0060,6
2013-05-06,18:25:00,4.0040,4.0050,4.0040,4.0050,2
2013-05-06,18:30:00,4.0050,4.0060,4.0040,4.0050,6
2013-05-06,18:35:00,4.0050,4.0060,4.0020,4.0020,14
2013-05-06,18:40:00,4.0020,4.0020,4.0000,4.0010,6
2013-05-06,18:45:00,4.0010,4.0020,3.9990,4.0000,57
2013-05-06,18:50:00,4.0030,4.0090,4.0020,4.0060,30
2013-05-06,18:55:00,4.0060,4.0090,4.0060,4.0070,21
2013-05-06,19:00:00,4.0080,4.0100,4.0080,4.0100,14
2013-05-06,19:05:00,4.0100,4.0110,4.0080,4.0110,23
2013-05-06,19:10:00,4.0110,4.0130,4.0100,4.0130,34
2013-05-06,19:15:00,4.0140,4.0200,4.0130,4.0180,88
2013-05-06,19:20:00,4.0180,4.0200,4.0170,4.0180,20
2013-05-06,19:25:00,4.0170,4.0200,4.0170,4.0200,25
2013-05-06,19:30:00,4.0190,4.0250,4.0190,4.0240,48
2013-05-06,19:35:00,4.0230,4.0240,4.0170,4.0190,45
2013-05-06,19:40:00,4.0190,4.0230,4.0190,4.0210,27
2013-05-06,19:45:00,4.0220,4.0250,4.0190,4.0200,64
2013-05-06,19:50:00,4.0220,4.0280,4.0190,4.0280,105
2013-05-06,19:55:00,4.0280,4.0280,4.0220,4.0230,146
2013-05-06,20:00:00,4.0230,4.0230,4.0030,4.0040,1117
2013-05-06,20:05:00,4.0050,4.0050,3.9950,4.0010,827
2013-05-06,20:10:00,4.0010,4.0020,3.9920,3.9960,376
2013-05-06,20:15:00,3.9940,3.9980,3.9940,3.9940,197
2013-05-06,20:20:00,3.9930,4.0000,3.9910,3.9950,456
2013-05-06,20:25:00,3.9960,4.0030,3.9950,4.0000,213
2013-05-06,20:30:00,4.0000,4.0200,3.9990,4.0150,1343
2013-05-06,20:35:00,4.0160,4.0160,4.0010,4.0030,544
2013-05-06,20:40:00,4.0030,4.0060,3.9990,4.0000,415
2013-05-06,20:45:00,3.9990,4.0000,3.9940,3.9970,524
2013-05-06,20:50:00,3.9970,3.9980,3.9940,3.9960,227
2013-05-06,20:55:00,3.9960,3.9990,3.9890,3.9900,646
2013-05-06,21:00:00,3.9920,3.9990,3.9710,3.9760,3074
2013-05-06,21:05:00,3.9770,3.9890,3.9720,3.9810,1421
2013-05-06,21:10:00,3.9810,3.9890,3.9770,3.9880,636
2013-05-06,21:15:00,3.9880,4.0070,3.9830,4.0060,1124
2013-05-06,21:20:00,4.0070,4.0090,3.9980,3.9990,644
2013-05-06,21:25:00,4.0000,4.0140,3.9990,4.0040,947
2013-05-06,21:30:00,4.0040,4.0160,4.0040,4.0160,677
2013-05-06,21:35:00,4.0150,4.0320,4.0140,4.0200,2640
2013-05-06,21:40:00,4.0220,4.0410,4.0220,4.0280,1417
2013-05-06,21:45:00,4.0290,4.0370,4.0270,4.0290,685
2013-05-06,21:50:00,4.0290,4.0430,4.0270,4.0400,794
2013-05-06,21:55:00,4.0400,4.0430,4.0360,4.0380,826
2013-05-06,22:00:00,4.0380,4.0490,4.0350,4.0460,1019
2013-05-06,22:05:00,4.0460,4.0540,4.0460,4.0470,1429
2013-05-06,22:10:00,4.0460,4.0500,4.0450,4.0490,342
2013-05-06,22:15:00,4.0480,4.0490,4.0370,4.0420,888
2013-05-06,22:20:00,4.0420,4.0480,4.0370,4.0450,575
2013-05-06,22:25:00,4.0440,4.0560,4.0410,4.0500,1425
2013-05-06,22:30:00,4.0500,4.0500,4.0370,4.0420,1346
2013-05-06,22:35:00,4.0410,4.0460,4.0350,4.0450,1234
2013-05-06,22:40:00,4.0460,4.0480,4.0420,4.0450,284
2013-05-06,22:45:00,4.0450,4.0460,4.0410,4.0410,377
2013-05-06,22:50:00,4.0410,4.0440,4.0350,4.0360,647
2013-05-06,22:55:00,4.0360,4.0430,4.0360,4.0400,373
2013-05-06,23:00:00,4.0390,4.0400,4.0350,4.0360,351
2013-05-06,23:05:00,4.0360,4.0370,4.0250,4.0250,969
2013-05-06,23:10:00,4.0240,4.0290,4.0220,4.0280,733
2013-05-06,23:15:00,4.0280,4.0290,4.0250,4.0260,205
2013-05-06,23:20:00,4.0260,4.0370,4.0260,4.0330,794
2013-05-06,23:25:00,4.0340,4.0340,4.0230,4.0290,514
2013-05-06,23:30:00,4.0280,4.0350,4.0240,4.0350,407
2013-05-06,23:35:00,4.0350,4.0360,4.0210,4.0210,597
2013-05-06,23:40:00,4.0200,4.0250,4.0180,4.0190,595
2013-05-06,23:45:00,4.0180,4.0210,4.0150,4.0210,509
2013-05-06,23:50:00,4.0200,4.0230,4.0150,4.0200,218
2013-05-06,23:55:00,4.0200,4.0250,4.0190,4.0240,180
2013-05-07,00:00:00,4.0230,4.0270,4.0030,4.0040,1503
2013-05-07,00:05:00,4.0040,4.0050,3.9950,4.0050,1313
2013-05-07,00:10:00,4.0050,4.0060,4.0000,4.0060,354
2013-05-07,00:15:00,4.0060,4.0100,4.0030,4.0090,683
2013-05-07,00:20:00,4.0090,4.0130,4.0030,4.0110,351
2013-05-07,00:25:00,4.0110,4.0190,4.0110,4.0140,596
2013-05-07,00:30:00,4.0140,4.0160,4.0020,4.0050,897
2013-05-07,00:35:00,4.0040,4.0060,4.0000,4.0060,566
2013-05-07,00:40:00,4.0070,4.0100,3.9950,3.9960,1121
2013-05-07,00:45:00,3.9960,4.0070,3.9960,4.0000,958
2013-05-07,00:50:00,4.0010,4.0060,3.9930,3.9950,633
2013-05-07,00:55:00,3.9960,3.9990,3.9890,3.9930,876
2013-05-07,01:00:00,3.9930,3.9970,3.9880,3.9960,767
2013-05-07,01:05:00,3.9950,3.9960,3.9890,3.9900,233
2013-05-07,01:10:00,3.9890,3.9970,3.9820,3.9850,1024
2013-05-07,01:15:00,3.9850,3.9910,3.9850,3.9890,494
2013-05-07,01:20:00,3.9900,3.9920,3.9870,3.9910,560
2013-05-07,01:25:00,3.9910,3.9930,3.9850,3.9880,880
2013-05-07,01:30:00,3.9880,3.9900,3.9860,3.9900,416
2013-05-07,01:35:00,3.9900,3.9950,3.9870,3.9940,577
2013-05-07,01:40:00,3.9940,4.0010,3.9930,4.0000,849
2013-05-07,01:45:00,4.0000,4.0070,3.9960,4.0050,757
2013-05-07,01:50:00,4.0040,4.0050,3.9950,3.9990,519
2013-05-07,01:55:00,3.9990,4.0060,3.9970,4.0030,444
2013-05-07,02:00:00,4.0020,4.0190,4.0020,4.0120,1159
2013-05-07,02:05:00,4.0120,4.0180,4.0100,4.0180,596
2013-05-07,02:10:00,4.0180,4.0180,4.0010,4.0080,648
2013-05-07,02:15:00,4.0080,4.0260,4.0080,4.0230,1131
2013-05-07,02:20:00,4.0230,4.0250,4.0060,4.0070,990
2013-05-07,02:25:00,4.0060,4.0190,4.0050,4.0120,1542
2013-05-07,02:30:00,4.0130,4.0270,4.0120,4.0230,670
2013-05-07,02:35:00,4.0230,4.0240,4.0220,4.0230,113
2013-05-07,02:40:00,4.0230,4.0290,4.0230,4.0260,210
2013-05-07,02:45:00,4.0260,4.0260,4.0220,4.0230,115
2013-05-07,02:50:00,4.0240,4.0240,4.0210,4.0230,90
2013-05-07,02:55:00,4.0230,4.0250,4.0220,4.0250,152
2013-05-07,03:00:00,4.0250,4.0250,4.0190,4.0230,272
2013-05-07,03:05:00,4.0220,4.0250,4.0210,4.0220,147
2013-05-07,03:10:00,4.0210,4.0230,4.0210,4.0220,31
2013-05-07,03:15:00,4.0210,4.0250,4.0210,4.0230,57
2013-05-07,03:20:00,4.0240,4.0280,4.0220,4.0220,82
2013-05-07,03:25:00,4.0220,4.0290,4.0210,4.0280,74
2013-05-07,03:30:00,4.0290,4.0290,4.0240,4.0260,56
2013-05-07,03:35:00,4.0260,4.0340,4.0260,4.0260,411
2013-05-07,03:40:00,4.0260,4.0290,4.0250,4.0250,54
2013-05-07,03:45:00,4.0250,4.0280,4.0250,4.0260,51
2013-05-07,03:50:00,4.0270,4.0280,4.0250,4.0260,82
2013-05-07,03:55:00,4.0260,4.0270,4.0240,4.0270,62
2013-05-07,04:00:00,4.0270,4.0300,4.0240,4.0270,79
2013-05-07,04:05:00,4.0270,4.0270,4.0260,4.0270,24
2013-05-07,04:10:00,4.0260,4.0390,4.0260,4.0360,311
2013-05-07,04:15:00,4.0350,4.0380,4.0350,4.0350,175
2013-05-07,04:20:00,4.0360,4.0370,4.0330,4.0330,83
2013-05-07,04:25:00,4.0350,4.0350,4.0320,4.0320,19
2013-05-07,04:30:00,4.0320,4.0320,4.0300,4.0300,68
2013-05-07,04:35:00,4.0300,4.0340,4.0250,4.0250,139
2013-05-07,04:40:00,4.0250,4.0250,4.0150,4.0160,210
2013-05-07,04:45:00,4.0150,4.0160,4.0080,4.0100,250
2013-05-07,04:50:00,4.0100,4.0130,3.9860,3.9910,616
2013-05-07,04:55:00,3.9890,3.9960,3.9890,3.9930,142
2013-05-07,05:00:00,3.9930,3.9960,3.9880,3.9940,145
2013-05-07,05:05:00,3.9940,3.9950,3.9910,3.9930,23
2013-05-07,05:10:00,3.9940,3.9980,3.9920,3.9970,68
2013-05-07,06:00:00,4.0000,4.0050,3.9950,4.0040,63
2013-05-07,06:05:00,4.0000,4.0010,3.9920,3.9930,28
2013-05-07,06:10:00,3.9920,3.9970,3.9920,3.9920,50
2013-05-07,06:15:00,3.9910,3.9940,3.9910,3.9940,19
2013-05-07,06:20:00,3.9940,3.9960,3.9920,3.9920,21
2013-05-07,06:25:00,3.9950,3.9970,3.9950,3.9970,17
2013-05-07,06:30:00,3.9950,3.9950,3.9950,3.9950,1
2013-05-07,06:35:00,3.9980,3.9980,3.9930,3.9960,9
2013-05-07,06:40:00,3.9950,3.9960,3.9950,3.9960,14
2013-05-07,06:55:00,3.9970,3.9970,3.9970,3.9970,3
2013-05-07,07:00:00,3.9960,3.9960,3.9960,3.9960,3
2013-05-07,07:05:00,3.9970,3.9970,3.9970,3.9970,6
2013-05-07,07:10:00,3.9930,3.9950,3.9930,3.9950,3
2013-05-07,07:20:00,3.9950,3.9950,3.9950,3.9950,3
2013-05-07,07:25:00,3.9950,3.9950,3.9920,3.9920,10
2013-05-07,07:30:00,3.9940,3.9960,3.9940,3.9960,2
2013-05-07,07:40:00,3.9950,3.9950,3.9940,3.9940,6
2013-05-07,07:50:00,3.9920,3.9920,3.9920,3.9920,1
2013-05-07,07:55:00,3.9920,3.9920,3.9920,3.9920,1
2013-05-07,08:00:00,3.9940,3.9960,3.9930,3.9960,19
2013-05-07,08:05:00,3.9960,3.9960,3.9950,3.9950,5
2013-05-07,08:10:00,3.9940,3.9950,3.9930,3.9930,8
2013-05-07,08:15:00,3.9950,3.9960,3.9950,3.9950,16
2013-05-07,08:20:00,3.9960,3.9970,3.9950,3.9970,3
2013-05-07,08:25:00,3.9960,3.9960,3.9960,3.9960,1
2013-05-07,08:30:00,3.9960,3.9970,3.9960,3.9970,21
2013-05-07,08:35:00,3.9960,3.9960,3.9960,3.9960,3
2013-05-07,08:40:00,3.9960,3.9960,3.9950,3.9960,6
2013-05-07,08:45:00,3.9960,3.9970,3.9960,3.9970,4
2013-05-07,08:50:00,3.9950,3.9950,3.9950,3.9950,3
2013-05-07,09:00:00,3.9930,3.9940,3.9930,3.9940,9
2013-05-07,09:05:00,3.9940,3.9950,3.9940,3.9950,4
2013-05-07,09:10:00,3.9960,3.9960,3.9930,3.9930,21
2013-05-07,09:15:00,3.9900,3.9900,3.9900,3.9900,6
2013-05-07,09:20:00,3.9930,3.9930,3.9930,3.9930,1
2013-05-07,09:25:00,3.9910,3.9910,3.9890,3.9890,4
2013-05-07,09:30:00,3.9890,3.9900,3.9890,3.9900,8
2013-05-07,09:35:00,3.9900,3.9900,3.9900,3.9900,13
2013-05-07,09:40:00,3.9900,3.9900,3.9890,3.9890,4
2013-05-07,09:45:00,3.9900,3.9900,3.9880,3.9880,4
2013-05-07,09:50:00,3.9890,3.9890,3.9870,3.9890,8
2013-05-07,09:55:00,3.9880,3.9880,3.9880,3.9880,1
2013-05-07,10:00:00,3.9880,3.9890,3.9880,3.9890,2
2013-05-07,10:05:00,3.9890,3.9890,3.9890,3.9890,2
2013-05-07,10:10:00,3.9900,3.9900,3.9900,3.9900,4
2013-05-07,10:20:00,3.9900,3.9910,3.9900,3.9910,7
2013-05-07,10:25:00,3.9910,3.9920,3.9910,3.9920,17
2013-05-07,10:30:00,3.9930,3.9940,3.9930,3.9940,9
2013-05-07,10:35:00,3.9950,3.9950,3.9950,3.9950,4
2013-05-07,10:45:00,3.9920,3.9930,3.9890,3.9890,6
2013-05-07,10:50:00,3.9910,3.9910,3.9910,3.9910,1
2013-05-07,11:00:00,3.9890,3.9890,3.9860,3.9860,20
2013-05-07,11:05:00,3.9890,3.9890,3.9890,3.9890,1
2013-05-07,11:10:00,3.9890,3.9890,3.9890,3.9890,1
2013-05-07,11:15:00,3.9900,3.9900,3.9900,3.9900,1
2013-05-07,11:40:00,3.9900,3.9900,3.9900,3.9900,3
2013-05-07,11:45:00,3.9910,3.9930,3.9900,3.9900,7
2013-05-07,11:55:00,3.9900,3.9940,3.9900,3.9940,25
2013-05-07,12:30:00,3.9920,3.9920,3.9890,3.9910,13
2013-05-07,12:35:00,3.9920,3.9920,3.9920,3.9920,3
2013-05-07,12:40:00,3.9940,3.9950,3.9940,3.9950,9
2013-05-07,12:45:00,3.9950,3.9950,3.9940,3.9940,8
2013-05-07,13:00:00,3.9940,3.9940,3.9940,3.9940,1
2013-05-07,13:05:00,3.9950,3.9970,3.9950,3.9950,54
2013-05-07,13:10:00,3.9960,3.9960,3.9960,3.9960,14
2013-05-07,13:20:00,3.9950,3.9960,3.9950,3.9950,10
2013-05-07,13:25:00,3.9950,3.9950,3.9950,3.9950,6
2013-05-07,13:30:00,3.9960,3.9960,3.9960,3.9960,3
2013-05-07,13:35:00,3.9960,3.9960,3.9960,3.9960,3
2013-05-07,13:40:00,3.9950,3.9950,3.9910,3.9920,12
2013-05-07,13:45:00,3.9900,3.9900,3.9890,3.9890,10
2013-05-07,13:50:00,3.9890,3.9890,3.9850,3.9850,43
2013-05-07,13:55:00,3.9850,3.9850,3.9760,3.9760,115
2013-05-07,14:00:00,3.9780,3.9800,3.9770,3.9790,19
2013-05-07,14:05:00,3.9790,3.9850,3.9780,3.9850,111
2013-05-07,14:10:00,3.9840,3.9840,3.9780,3.9780,26
2013-05-07,14:15:00,3.9780,3.9780,3.9760,3.9770,18
2013-05-07,14:20:00,3.9770,3.9770,3.9760,3.9760,3
2013-05-07,14:25:00,3.9760,3.9790,3.9760,3.9770,12
2013-05-07,14:30:00,3.9770,3.9790,3.9770,3.9790,5
2013-05-07,14:35:00,3.9790,3.9790,3.9790,3.9790,1
2013-05-07,14:40:00,3.9780,3.9800,3.9780,3.9780,14
2013-05-07,14:45:00,3.9780,3.9780,3.9770,3.9770,36
2013-05-07,14:55:00,3.9780,3.9800,3.9780,3.9780,11
2013-05-07,15:00:00,3.9790,3.9790,3.9780,3.9780,12
2013-05-07,15:05:00,3.9800,3.9800,3.9790,3.9790,21
2013-05-07,15:10:00,3.9790,3.9830,3.9780,3.9820,48
2013-05-07,15:15:00,3.9830,3.9850,3.9810,3.9820,25
2013-05-07,15:20:00,3.9830,3.9830,3.9820,3.9820,7
2013-05-07,15:35:00,3.9850,3.9850,3.9830,3.9830,10
2013-05-07,15:40:00,3.9820,3.9820,3.9810,3.9810,12
2013-05-07,15:45:00,3.9810,3.9810,3.9810,3.9810,1
2013-05-07,15:50:00,3.9820,3.9870,3.9820,3.9870,41
2013-05-07,15:55:00,3.9870,3.9870,3.9850,3.9860,27
2013-05-07,16:00:00,3.9850,3.9860,3.9850,3.9860,9
2013-05-07,16:05:00,3.9870,3.9870,3.9870,3.9870,4
2013-05-07,16:10:00,3.9890,3.9900,3.9890,3.9890,14
2013-05-07,16:15:00,3.9870,3.9910,3.9870,3.9890,32
2013-05-07,16:20:00,3.9890,3.9900,3.9870,3.9870,30
2013-05-07,16:25:00,3.9860,3.9860,3.9860,3.9860,3
2013-05-07,16:30:00,3.9870,3.9870,3.9870,3.9870,1
2013-05-07,16:35:00,3.9860,3.9870,3.9860,3.9870,5
2013-05-07,16:40:00,3.9860,3.9860,3.9860,3.9860,2
2013-05-07,16:45:00,3.9880,3.9880,3.9860,3.9860,2
2013-05-07,16:50:00,3.9880,3.9880,3.9870,3.9870,4
2013-05-07,16:55:00,3.9870,3.9870,3.9860,3.9860,3
2013-05-07,17:00:00,3.9870,3.9900,3.9870,3.9890,23
2013-05-07,17:10:00,3.9880,3.9880,3.9870,3.9870,5
2013-05-07,17:20:00,3.9880,3.9880,3.9860,3.9870,23
2013-05-07,17:25:00,3.9850,3.9880,3.9850,3.9880,9
2013-05-07,17:35:00,3.9870,3.9880,3.9830,3.9840,84
2013-05-07,17:40:00,3.9840,3.9850,3.9770,3.9770,53
2013-05-07,17:45:00,3.9760,3.9760,3.9750,3.9750,32
2013-05-07,17:50:00,3.9760,3.9810,3.9750,3.9800,43
2013-05-07,17:55:00,3.9790,3.9820,3.9790,3.9820,18
2013-05-07,18:00:00,3.9820,3.9870,3.9820,3.9860,24
2013-05-07,18:05:00,3.9860,3.9860,3.9810,3.9810,37
2013-05-07,18:10:00,3.9830,3.9850,3.9830,3.9850,10
2013-05-07,18:15:00,3.9850,3.9880,3.9850,3.9860,25
2013-05-07,18:20:00,3.9880,3.9890,3.9850,3.9890,22
2013-05-07,18:25:00,3.9870,3.9880,3.9860,3.9880,19
2013-05-07,18:30:00,3.9870,3.9930,3.9860,3.9910,89
2013-05-07,18:35:00,3.9900,3.9930,3.9880,3.9900,41
2013-05-07,18:40:00,3.9890,3.9900,3.9860,3.9860,45
2013-05-07,18:45:00,3.9860,3.9860,3.9840,3.9850,14
2013-05-07,18:50:00,3.9840,3.9910,3.9820,3.9890,33
2013-05-07,18:55:00,3.9890,3.9890,3.9840,3.9840,27
2013-05-07,19:00:00,3.9830,3.9830,3.9780,3.9830,74
2013-05-07,19:05:00,3.9810,3.9840,3.9810,3.9830,20
2013-05-07,19:10:00,3.9820,3.9840,3.9820,3.9840,32
2013-05-07,19:15:00,3.9840,3.9840,3.9770,3.9780,80
2013-05-07,19:20:00,3.9780,3.9790,3.9780,3.9780,50
2013-05-07,19:25:00,3.9790,3.9790,3.9760,3.9790,62
2013-05-07,19:30:00,3.9780,3.9780,3.9650,3.9710,403
2013-05-07,19:35:00,3.9700,3.9770,3.9670,3.9750,243
2013-05-07,19:40:00,3.9750,3.9770,3.9740,3.9760,62
2013-05-07,19:45:00,3.9760,3.9770,3.9670,3.9760,291
2013-05-07,19:50:00,3.9760,3.9800,3.9760,3.9800,224
2013-05-07,19:55:00,3.9800,3.9840,3.9760,3.9780,345
2013-05-07,20:00:00,3.9780,3.9780,3.9670,3.9670,365
2013-05-07,20:05:00,3.9680,3.9700,3.9600,3.9620,942
2013-05-07,20:10:00,3.9630,3.9700,3.9630,3.9690,221
2013-05-07,20:15:00,3.9670,3.9700,3.9660,3.9670,215
2013-05-07,20:20:00,3.9660,3.9700,3.9630,3.9650,331
2013-05-07,20:25:00,3.9650,3.9770,3.9650,3.9750,356
2013-05-07,20:30:00,3.9750,3.9750,3.9680,3.9710,424
2013-05-07,20:35:00,3.9700,3.9740,3.9640,3.9740,664
2013-05-07,20:40:00,3.9740,3.9770,3.9700,3.9720,607
2013-05-07,20:45:00,3.9720,3.9780,3.9720,3.9760,266
2013-05-07,20:50:00,3.9760,3.9800,3.9670,3.9710,713
2013-05-07,20:55:00,3.9720,3.9750,3.9640,3.9650,717
2013-05-07,21:00:00,3.9660,3.9820,3.9630,3.9780,2182
2013-05-07,21:05:00,3.9780,3.9940,3.9740,3.9920,1490
2013-05-07,21:10:00,3.9920,3.9940,3.9790,3.9830,681
2013-05-07,21:15:00,3.9840,3.9870,3.9750,3.9870,598
2013-05-07,21:20:00,3.9880,3.9930,3.9830,3.9860,1819
2013-05-07,21:25:00,3.9870,3.9880,3.9830,3.9870,232
2013-05-07,21:30:00,3.9870,3.9920,3.9800,3.9920,646
2013-05-07,21:35:00,3.9920,3.9970,3.9880,3.9890,683
2013-05-07,21:40:00,3.9890,3.9900,3.9870,3.9890,372
2013-05-07,21:45:00,3.9880,3.9900,3.9820,3.9830,975
2013-05-07,21:50:00,3.9840,3.9840,3.9750,3.9750,897
2013-05-07,21:55:00,3.9750,3.9760,3.9680,3.9680,1565
2013-05-07,22:00:00,3.9680,3.9710,3.9540,3.9690,2626
2013-05-07,22:05:00,3.9690,3.9730,3.9660,3.9720,810
2013-05-07,22:10:00,3.9710,3.9710,3.9600,3.9640,574
2013-05-07,22:15:00,3.9640,3.9670,3.9630,3.9640,445
2013-05-07,22:20:00,3.9630,3.9630,3.9510,3.9510,1771
2013-05-07,22:25:00,3.9520,3.9530,3.9420,3.9500,2535
2013-05-07,22:30:00,3.9500,3.9570,3.9490,3.9540,845
2013-05-07,22:35:00,3.9530,3.9580,3.9470,3.9550,797
2013-05-07,22:40:00,3.9540,3.9540,3.9490,3.9500,650
2013-05-07,22:45:00,3.9500,3.9530,3.9460,3.9500,568
2013-05-07,22:50:00,3.9490,3.9500,3.9410,3.9460,1227
2013-05-07,22:55:00,3.9460,3.9460,3.9320,3.9380,2696
2013-05-07,23:00:00,3.9380,3.9400,3.9280,3.9360,2183
2013-05-07,23:05:00,3.9350,3.9430,3.9340,3.9370,1108
2013-05-07,23:10:00,3.9380,3.9410,3.9350,3.9400,870
2013-05-07,23:15:00,3.9390,3.9400,3.9330,3.9360,940
2013-05-07,23:20:00,3.9370,3.9430,3.9320,3.9410,498
2013-05-07,23:25:00,3.9410,3.9420,3.9370,3.9380,487
2013-05-07,23:30:00,3.9370,3.9410,3.9350,3.9390,711
2013-05-07,23:35:00,3.9390,3.9530,3.9390,3.9500,1691
2013-05-07,23:40:00,3.9490,3.9540,3.9440,3.9470,813
2013-05-07,23:45:00,3.9460,3.9490,3.9420,3.9460,239
2013-05-07,23:50:00,3.9460,3.9480,3.9440,3.9470,302
2013-05-07,23:55:00,3.9470,3.9490,3.9440,3.9490,426
2013-05-08,00:00:00,3.9480,3.9500,3.9470,3.9490,242
2013-05-08,00:05:00,3.9480,3.9480,3.9450,3.9460,452
2013-05-08,00:10:00,3.9460,3.9460,3.9420,3.9420,431
2013-05-08,00:15:00,3.9430,3.9440,3.9420,3.9430,270
2013-05-08,00:20:00,3.9440,3.9450,3.9400,3.9440,396
2013-05-08,00:25:00,3.9430,3.9440,3.9390,3.9410,382
2013-05-08,00:30:00,3.9410,3.9410,3.9380,3.9400,435
2013-05-08,00:35:00,3.9400,3.9400,3.9340,3.9360,738
2013-05-08,00:40:00,3.9350,3.9350,3.9260,3.9290,845
2013-05-08,00:45:00,3.9280,3.9340,3.9280,3.9290,475
2013-05-08,00:50:00,3.9300,3.9400,3.9280,3.9350,357
2013-05-08,00:55:00,3.9350,3.9360,3.9320,3.9340,313
2013-05-08,01:00:00,3.9340,3.9390,3.9340,3.9380,352
2013-05-08,01:05:00,3.9380,3.9410,3.9340,3.9370,377
2013-05-08,01:10:00,3.9380,3.9390,3.9360,3.9360,68
2013-05-08,01:15:00,3.9360,3.9390,3.9330,3.9380,404
2013-05-08,01:20:00,3.9370,3.9420,3.9360,3.9400,331
2013-05-08,01:25:00,3.9400,3.9400,3.9340,3.9350,232
2013-05-08,01:30:00,3.9340,3.9340,3.9270,3.9290,1171
2013-05-08,01:35:00,3.9280,3.9350,3.9260,3.9330,681
2013-05-08,01:40:00,3.9330,3.9340,3.9290,3.9340,330
2013-05-08,01:45:00,3.9340,3.9370,3.9310,3.9320,370
2013-05-08,01:50:00,3.9320,3.9410,3.9310,3.9360,495
2013-05-08,01:55:00,3.9360,3.9380,3.9330,3.9380,272
2013-05-08,02:00:00,3.9380,3.9430,3.9350,3.9360,727
2013-05-08,02:05:00,3.9370,3.9390,3.9310,3.9340,557
2013-05-08,02:10:00,3.9340,3.9410,3.9330,3.9360,618
2013-05-08,02:15:00,3.9350,3.9360,3.9340,3.9340,408
2013-05-08,02:20:00,3.9340,3.9350,3.9200,3.9260,2599
2013-05-08,02:25:00,3.9270,3.9290,3.9160,3.9220,3277
2013-05-08,02:30:00,3.9220,3.9290,3.9210,3.9250,1069
2013-05-08,02:35:00,3.9250,3.9310,3.9250,3.9300,475
2013-05-08,02:40:00,3.9290,3.9290,3.9270,3.9290,271
2013-05-08,02:45:00,3.9280,3.9290,3.9260,3.9260,135
2013-05-08,02:50:00,3.9270,3.9280,3.9260,3.9260,167
2013-05-08,02:55:00,3.9260,3.9290,3.9260,3.9270,194
2013-05-08,03:00:00,3.9260,3.9320,3.9260,3.9290,205
2013-05-08,03:05:00,3.9290,3.9320,3.9290,3.9300,132
2013-05-08,03:10:00,3.9290,3.9300,3.9270,3.9270,217
2013-05-08,03:15:00,3.9270,3.9290,3.9250,3.9280,265
2013-05-08,03:20:00,3.9290,3.9300,3.9280,3.9280,27
2013-05-08,03:25:00,3.9280,3.9310,3.9270,3.9270,122
2013-05-08,03:30:00,3.9270,3.9330,3.9270,3.9310,69
2013-05-08,03:35:00,3.9310,3.9310,3.9270,3.9280,82
2013-05-08,03:40:00,3.9280,3.9300,3.9280,3.9280,117
2013-05-08,03:45:00,3.9280,3.9320,3.9270,3.9310,88
2013-05-08,03:50:00,3.9310,3.9370,3.9300,3.9370,217
2013-05-08,03:55:00,3.9360,3.9410,3.9360,3.9390,334
2013-05-08,04:00:00,3.9390,3.9400,3.9320,3.9360,138
2013-05-08,04:05:00,3.9360,3.9370,3.9340,3.9370,56
2013-05-08,04:10:00,3.9360,3.9370,3.9350,3.9360,42
2013-05-08,04:15:00,3.9360,3.9370,3.9330,3.9330,37
2013-05-08,04:20:00,3.9340,3.9360,3.9320,3.9360,28
2013-05-08,04:25:00,3.9350,3.9350,3.9320,3.9320,26
2013-05-08,04:30:00,3.9310,3.9310,3.9200,3.9310,37
2013-05-08,04:35:00,3.9320,3.9320,3.9250,3.9260,71
2013-05-08,04:40:00,3.9260,3.9260,3.9200,3.9220,158
2013-05-08,04:45:00,3.9210,3.9220,3.9180,3.9190,66
2013-05-08,04:50:00,3.9190,3.9230,3.9190,3.9210,69
2013-05-08,04:55:00,3.9200,3.9200,3.9190,3.9190,14
2013-05-08,05:00:00,3.9200,3.9210,3.9200,3.9200,25
2013-05-08,05:05:00,3.9200,3.9200,3.9170,3.9170,33
2013-05-08,05:10:00,3.9180,3.9200,3.9170,3.9190,27
2013-05-08,06:00:00,3.9150,3.9250,3.9000,3.9010,484
2013-05-08,06:05:00,3.9010,3.9050,3.9010,3.9030,46
2013-05-08,06:10:00,3.9040,3.9040,3.8970,3.8980,112
2013-05-08,06:15:00,3.8990,3.9010,3.8980,3.9000,24
2013-05-08,06:20:00,3.8990,3.9000,3.8980,3.8980,24
2013-05-08,06:25:00,3.8990,3.9010,3.8960,3.8970,37
2013-05-08,06:30:00,3.8960,3.8980,3.8950,3.8970,44
2013-05-08,06:35:00,3.8990,3.9010,3.8990,3.8990,24
2013-05-08,06:40:00,3.8990,3.9020,3.8970,3.8990,41
2013-05-08,06:45:00,3.8990,3.8990,3.8960,3.8960,19
2013-05-08,06:50:00,3.8960,3.8980,3.8960,3.8980,3
2013-05-08,06:55:00,3.8980,3.8980,3.8980,3.8980,2
2013-05-08,07:00:00,3.8980,3.9010,3.8980,3.9000,72
2013-05-08,07:05:00,3.9000,3.9020,3.9000,3.9010,6
2013-05-08,07:10:00,3.9010,3.9020,3.9010,3.9010,3
2013-05-08,07:20:00,3.9010,3.9020,3.9010,3.9020,4
2013-05-08,07:25:00,3.9000,3.9010,3.9000,3.9010,5
2013-05-08,07:30:00,3.9020,3.9020,3.9010,3.9010,9
2013-05-08,07:35:00,3.9010,3.9010,3.9010,3.9010,1
2013-05-08,07:40:00,3.9010,3.9010,3.9000,3.9000,2
2013-05-08,07:45:00,3.9010,3.9010,3.9010,3.9010,2
2013-05-08,07:50:00,3.9010,3.9020,3.9000,3.9000,6
2013-05-08,07:55:00,3.9010,3.9040,3.9010,3.9040,36
2013-05-08,08:00:00,3.9030,3.9070,3.9030,3.9070,28
2013-05-08,08:05:00,3.9070,3.9070,3.9030,3.9040,8
2013-05-08,08:10:00,3.9070,3.9070,3.9060,3.9060,2
2013-05-08,08:15:00,3.9050,3.9050,3.9050,3.9050,3
2013-05-08,08:20:00,3.9050,3.9060,3.9050,3.9060,8
2013-05-08,08:25:00,3.9060,3.9080,3.9060,3.9070,10
2013-05-08,08:30:00,3.9080,3.9100,3.9080,3.9100,39
2013-05-08,08:35:00,3.9100,3.9100,3.9090,3.9090,6
2013-05-08,08:40:00,3.9090,3.9090,3.9080,3.9080,15
2013-05-08,08:45:00,3.9090,3.9090,3.9080,3.9080,11
2013-05-08,08:50:00,3.9080,3.9080,3.9060,3.9060,10
2013-05-08,08:55:00,3.9060,3.9080,3.9060,3.9080,5
2013-05-08,09:00:00,3.9070,3.9070,3.9070,3.9070,3
2013-05-08,09:05:00,3.9060,3.9060,3.9060,3.9060,1
2013-05-08,09:10:00,3.9060,3.9060,3.9050,3.9050,4
2013-05-08,09:15:00,3.9050,3.9060,3.9040,3.9060,17
2013-05-08,09:20:00,3.9050,3.9080,3.9050,3.9080,7
2013-05-08,09:25:00,3.9080,3.9080,3.9080,3.9080,3
2013-05-08,09:30:00,3.9080,3.9090,3.9080,3.9090,3
2013-05-08,09:35:00,3.9090,3.9090,3.9090,3.9090,1
2013-05-08,09:40:00,3.9090,3.9090,3.9080,3.9090,10
2013-05-08,09:45:00,3.9070,3.9070,3.9030,3.9040,18
2013-05-08,09:50:00,3.9050,3.9050,3.9040,3.9040,2
2013-05-08,09:55:00,3.9050,3.9050,3.9040,3.9040,3
2013-05-08,10:00:00,3.9050,3.9050,3.9030,3.9050,12
2013-05-08,10:10:00,3.9050,3.9050,3.9050,3.9050,5
2013-05-08,10:15:00,3.9040,3.9050,3.9040,3.9050,4
2013-05-08,10:20:00,3.9040,3.9060,3.9040,3.9060,73
2013-05-08,10:25:00,3.9060,3.9060,3.9060,3.9060,1
2013-05-08,10:30:00,3.9060,3.9060,3.9060,3.9060,3
2013-05-08,10:35:00,3.9060,3.9070,3.9060,3.9060,15
2013-05-08,10:40:00,3.9050,3.9070,3.9050,3.9060,6
2013-05-08,10:45:00,3.9050,3.9050,3.9050,3.9050,6
2013-05-08,10:50:00,3.9060,3.9070,3.9050,3.9070,9
2013-05-08,10:55:00,3.9030,3.9040,3.9030,3.9040,5
2013-05-08,11:00:00,3.9060,3.9060,3.9060,3.9060,7
2013-05-08,11:05:00,3.9060,3.9060,3.9060,3.9060,1
2013-05-08,11:10:00,3.9070,3.9070,3.9050,3.9050,7
2013-05-08,11:15:00,3.9060,3.9070,3.9060,3.9070,11
2013-05-08,11:20:00,3.9060,3.9060,3.9060,3.9060,1
2013-05-08,11:25:00,3.9080,3.9080,3.9070,3.9070,6
2013-05-08,11:30:00,3.9070,3.9070,3.9050,3.9050,16
2013-05-08,11:35:00,3.9040,3.9040,3.9020,3.9030,33
2013-05-08,11:40:00,3.9050,3.9050,3.9050,3.9050,5
2013-05-08,11:45:00,3.9040,3.9040,3.9040,3.9040,6
2013-05-08,11:50:00,3.9040,3.9050,3.9030,3.9050,16
2013-05-08,11:55:00,3.9050,3.9050,3.9040,3.9040,7
2013-05-08,12:00:00,3.9040,3.9040,3.9040,3.9040,2
2013-05-08,12:05:00,3.9030,3.9030,3.9030,3.9030,1
2013-05-08,12:10:00,3.9040,3.9040,3.9030,3.9030,5
2013-05-08,12:15:00,3.9030,3.9030,3.9030,3.9030,21
2013-05-08,12:20:00,3.9040,3.9040,3.9040,3.9040,33
2013-05-08,12:25:00,3.9050,3.9050,3.9040,3.9050,29
2013-05-08,12:30:00,3.9050,3.9080,3.9030,3.9050,100
2013-05-08,12:35:00,3.9050,3.9060,3.9040,3.9050,38
2013-05-08,12:40:00,3.9050,3.9050,3.9020,3.9030,4
2013-05-08,12:45:00,3.9040,3.9060,3.9040,3.9060,3
2013-05-08,12:55:00,3.9060,3.9060,3.9060,3.9060,1
2013-05-08,13:00:00,3.9050,3.9050,3.9030,3.9030,12
2013-05-08,13:05:00,3.9040,3.9070,3.9040,3.9060,23
2013-05-08,13:10:00,3.9070,3.9100,3.9040,3.9040,30
2013-05-08,13:15:00,3.9050,3.9080,3.9040,3.9060,29
2013-05-08,13:25:00,3.9050,3.9050,3.9050,3.9050,5
2013-05-08,13:30:00,3.9070,3.9070,3.9070,3.9070,4
2013-05-08,13:35:00,3.9060,3.9060,3.9040,3.9040,5
2013-05-08,13:40:00,3.9050,3.9050,3.9030,3.9040,11
2013-05-08,13:45:00,3.9040,3.9040,3.9020,3.9020,12
2013-05-08,13:50:00,3.9010,3.9010,3.8980,3.8990,38
2013-05-08,13:55:00,3.8990,3.9000,3.8980,3.9000,49
2013-05-08,14:00:00,3.8990,3.9000,3.8970,3.8970,72
2013-05-08,14:05:00,3.8980,3.8980,3.8980,3.8980,2
2013-05-08,14:10:00,3.8980,3.8980,3.8960,3.8960,24
2013-05-08,14:15:00,3.8970,3.8980,3.8970,3.8980,6
2013-05-08,14:20:00,3.8990,3.8990,3.8970,3.8970,13
2013-05-08,14:25:00,3.8980,3.8990,3.8980,3.8990,4
2013-05-08,14:30:00,3.8990,3.8990,3.8970,3.8980,26
2013-05-08,14:35:00,3.8970,3.8970,3.8960,3.8960,11
2013-05-08,14:40:00,3.8970,3.8970,3.8960,3.8970,24
2013-05-08,14:45:00,3.8970,3.8970,3.8970,3.8970,18
2013-05-08,14:50:00,3.8980,3.8980,3.8960,3.8970,26
2013-05-08,14:55:00,3.8970,3.8970,3.8970,3.8970,2
2013-05-08,15:00:00,3.8990,3.9000,3.8980,3.9000,24
2013-05-08,15:05:00,3.8980,3.8990,3.8980,3.8990,15
2013-05-08,15:10:00,3.8990,3.9000,3.8990,3.9000,7
2013-05-08,15:15:00,3.8980,3.8990,3.8970,3.8970,26
2013-05-08,15:20:00,3.8970,3.8970,3.8970,3.8970,2
2013-05-08,15:25:00,3.8970,3.8980,3.8970,3.8970,24
2013-05-08,15:30:00,3.8980,3.9020,3.8980,3.9010,37
2013-05-08,15:35:00,3.9010,3.9020,3.8990,3.9020,36
2013-05-08,15:40:00,3.9010,3.9010,3.9000,3.9010,48
2013-05-08,15:45:00,3.9010,3.9010,3.8980,3.8990,21
2013-05-08,15:50:00,3.8990,3.9000,3.8980,3.8980,18
2013-05-08,15:55:00,3.8990,3.8990,3.8980,3.8980,4
2013-05-08,16:00:00,3.9000,3.9000,3.8970,3.8980,33
2013-05-08,16:05:00,3.8970,3.8970,3.8970,3.8970,10
2013-05-08,16:10:00,3.8980,3.8980,3.8980,3.8980,5
2013-05-08,16:15:00,3.8970,3.9000,3.8970,3.8980,119
2013-05-08,16:25:00,3.8980,3.8990,3.8980,3.8990,3
2013-05-08,16:30:00,3.8990,3.8990,3.8990,3.8990,2
2013-05-08,16:35:00,3.8980,3.9000,3.8980,3.9000,14
2013-05-08,16:40:00,3.9010,3.9020,3.9010,3.9010,22
2013-05-08,16:45:00,3.9010,3.9020,3.9010,3.9010,16
2013-05-08,16:50:00,3.9010,3.9010,3.9000,3.9000,7
2013-05-08,16:55:00,3.9010,3.9010,3.9010,3.9010,2
2013-05-08,17:00:00,3.9010,3.9030,3.9000,3.9000,10
2013-05-08,17:05:00,3.9000,3.9010,3.9000,3.9000,8
2013-05-08,17:10:00,3.9000,3.9000,3.9000,3.9000,5
2013-05-08,17:15:00,3.8990,3.9000,3.8980,3.9000,14
2013-05-08,17:20:00,3.9000,3.9010,3.9000,3.9010,58
2013-05-08,17:25:00,3.9000,3.9000,3.8980,3.8980,9
2013-05-08,17:35:00,3.8990,3.8990,3.8980,3.8990,3
2013-05-08,17:40:00,3.8990,3.8990,3.8980,3.8980,3
2013-05-08,17:45:00,3.8990,3.8990,3.8990,3.8990,2
2013-05-08,17:50:00,3.9000,3.9000,3.9000,3.9000,2
2013-05-08,17:55:00,3.8990,3.9090,3.8990,3.9090,84
2013-05-08,18:00:00,3.9090,3.9090,3.9000,3.9010,123
2013-05-08,18:05:00,3.9000,3.9000,3.8980,3.8990,14
2013-05-08,18:10:00,3.8990,3.9010,3.8980,3.9010,31
2013-05-08,18:15:00,3.9000,3.9010,3.8980,3.9010,20
2013-05-08,18:20:00,3.9000,3.9010,3.8980,3.9010,12
2013-05-08,18:25:00,3.9010,3.9050,3.9010,3.9040,35
2013-05-08,18:30:00,3.9040,3.9080,3.9040,3.9070,41
2013-05-08,18:35:00,3.9060,3.9090,3.9020,3.9090,64
2013-05-08,18:40:00,3.9090,3.9130,3.9060,3.9130,174
2013-05-08,18:45:00,3.9120,3.9180,3.9120,3.9180,85
2013-05-08,18:50:00,3.9180,3.9250,3.9180,3.9210,247
2013-05-08,18:55:00,3.9220,3.9260,3.9220,3.9250,82
2013-05-08,19:00:00,3.9260,3.9260,3.9190,3.9220,133
2013-05-08,19:05:00,3.9230,3.9300,3.9230,3.9300,179
2013-05-08,19:10:00,3.9290,3.9300,3.9250,3.9290,67
2013-05-08,19:15:00,3.9290,3.9300,3.9260,3.9280,39
2013-05-08,19:20:00,3.9290,3.9290,3.9260,3.9290,42
2013-05-08,19:25:00,3.9300,3.9300,3.9290,3.9290,25
2013-05-08,19:30:00,3.9300,3.9400,3.9290,3.9390,320
2013-05-08,19:35:00,3.9370,3.9400,3.9340,3.9370,97
2013-05-08,19:40:00,3.9350,3.9400,3.9330,3.9390,57
2013-05-08,19:45:00,3.9380,3.9470,3.9360,3.9450,318
2013-05-08,19:50:00,3.9440,3.9480,3.9430,3.9470,206
2013-05-08,19:55:00,3.9470,3.9500,3.9430,3.9500,371
2013-05-08,20:00:00,3.9490,3.9570,3.9490,3.9540,348
2013-05-08,20:05:00,3.9550,3.9550,3.9450,3.9480,268
2013-05-08,20:10:00,3.9480,3.9480,3.9400,3.9460,350
2013-05-08,20:15:00,3.9450,3.9490,3.9430,3.9490,139
2013-05-08,20:20:00,3.9490,3.9550,3.9470,3.9500,306
2013-05-08,20:25:00,3.9510,3.9600,3.9510,3.9540,605
2013-05-08,20:30:00,3.9540,3.9550,3.9500,3.9520,346
2013-05-08,20:35:00,3.9520,3.9630,3.9520,3.9600,558
2013-05-08,20:40:00,3.9610,3.9660,3.9600,3.9650,856
2013-05-08,20:45:00,3.9640,3.9640,3.9580,3.9580,519
2013-05-08,20:50:00,3.9580,3.9650,3.9570,3.9620,1067
2013-05-08,20:55:00,3.9630,3.9640,3.9540,3.9570,706
2013-05-08,21:00:00,3.9580,3.9610,3.9470,3.9600,3127
2013-05-08,21:05:00,3.9590,3.9670,3.9570,3.9660,1715
2013-05-08,21:10:00,3.9660,3.9700,3.9610,3.9660,1409
2013-05-08,21:15:00,3.9650,3.9720,3.9640,3.9700,1188
2013-05-08,21:20:00,3.9700,3.9730,3.9650,3.9700,1205
2013-05-08,21:25:00,3.9700,3.9740,3.9670,3.9700,679
2013-05-08,21:30:00,3.9700,3.9720,3.9660,3.9670,618
2013-05-08,21:35:00,3.9660,3.9660,3.9550,3.9570,1148
2013-05-08,21:40:00,3.9560,3.9630,3.9530,3.9560,727
2013-05-08,21:45:00,3.9560,3.9660,3.9560,3.9610,339
2013-05-08,21:50:00,3.9610,3.9660,3.9610,3.9650,208
2013-05-08,21:55:00,3.9640,3.9720,3.9620,3.9670,667
2013-05-08,22:00:00,3.9650,3.9660,3.9560,3.9620,895
2013-05-08,22:05:00,3.9610,3.9690,3.9610,3.9640,685
2013-05-08,22:10:00,3.9640,3.9660,3.9540,3.9560,883
2013-05-08,22:15:00,3.9560,3.9630,3.9550,3.9630,296
2013-05-08,22:20:00,3.9630,3.9660,3.9540,3.9540,262
2013-05-08,22:25:00,3.9540,3.9600,3.9450,3.9490,998
2013-05-08,22:30:00,3.9490,3.9500,3.9370,3.9380,1349
2013-05-08,22:35:00,3.9390,3.9480,3.9370,3.9470,655
2013-05-08,22:40:00,3.9480,3.9500,3.9430,3.9440,308
2013-05-08,22:45:00,3.9440,3.9460,3.9390,3.9400,515
2013-05-08,22:50:00,3.9410,3.9480,3.9400,3.9480,356
2013-05-08,22:55:00,3.9490,3.9530,3.9430,3.9440,452
2013-05-08,23:00:00,3.9440,3.9450,3.9400,3.9450,379
2013-05-08,23:05:00,3.9450,3.9480,3.9450,3.9460,156
2013-05-08,23:10:00,3.9460,3.9560,3.9450,3.9540,444
2013-05-08,23:15:00,3.9550,3.9670,3.9530,3.9630,1438
2013-05-08,23:20:00,3.9620,3.9640,3.9560,3.9560,653
2013-05-08,23:25:00,3.9560,3.9670,3.9560,3.9660,599
2013-05-08,23:30:00,3.9660,3.9670,3.9610,3.9670,315
2013-05-08,23:35:00,3.9660,3.9670,3.9600,3.9610,269
2013-05-08,23:40:00,3.9610,3.9670,3.9610,3.9620,535
2013-05-08,23:45:00,3.9630,3.9650,3.9540,3.9550,578
2013-05-08,23:50:00,3.9550,3.9620,3.9530,3.9610,516
2013-05-08,23:55:00,3.9600,3.9620,3.9580,3.9600,189
2013-05-09,00:00:00,3.9590,3.9610,3.9570,3.9600,224
2013-05-09,00:05:00,3.9600,3.9610,3.9570,3.9570,131
2013-05-09,00:10:00,3.9560,3.9580,3.9510,3.9550,366
2013-05-09,00:15:00,3.9540,3.9600,3.9530,3.9550,303
2013-05-09,00:20:00,3.9560,3.9600,3.9470,3.9600,688
2013-05-09,00:25:00,3.9590,3.9590,3.9470,3.9490,361
2013-05-09,00:30:00,3.9500,3.9500,3.9430,3.9500,483
2013-05-09,00:35:00,3.9500,3.9500,3.9460,3.9470,216
2013-05-09,00:40:00,3.9470,3.9550,3.9440,3.9520,391
2013-05-09,00:45:00,3.9530,3.9550,3.9510,3.9550,270
2013-05-09,00:50:00,3.9540,3.9570,3.9530,3.9550,141
2013-05-09,00:55:00,3.9540,3.9670,3.9530,3.9650,781
2013-05-09,01:00:00,3.9640,3.9660,3.9620,3.9620,341
2013-05-09,01:05:00,3.9620,3.9640,3.9560,3.9580,505
2013-05-09,01:10:00,3.9580,3.9590,3.9510,3.9560,283
2013-05-09,01:15:00,3.9560,3.9630,3.9530,3.9620,373
2013-05-09,01:20:00,3.9620,3.9650,3.9610,3.9620,228
2013-05-09,01:25:00,3.9610,3.9620,3.9570,3.9580,222
2013-05-09,01:30:00,3.9590,3.9640,3.9570,3.9620,227
2013-05-09,01:35:00,3.9610,3.9620,3.9530,3.9540,316
2013-05-09,01:40:00,3.9550,3.9620,3.9530,3.9600,294
2013-05-09,01:45:00,3.9600,3.9730,3.9580,3.9710,825
2013-05-09,01:50:00,3.9710,3.9710,3.9650,3.9700,542
2013-05-09,01:55:00,3.9690,3.9720,3.9610,3.9650,472
2013-05-09,02:00:00,3.9650,3.9790,3.9630,3.9770,1493
2013-05-09,02:05:00,3.9770,3.9880,3.9760,3.9820,1329
2013-05-09,02:10:00,3.9820,3.9890,3.9800,3.9860,915
2013-05-09,02:15:00,3.9850,3.9860,3.9720,3.9790,1066
2013-05-09,02:20:00,3.9780,3.9850,3.9770,3.9770,788
2013-05-09,02:25:00,3.9770,3.9810,3.9690,3.9770,3410
2013-05-09,02:30:00,3.9780,3.9800,3.9750,3.9760,891
2013-05-09,02:35:00,3.9760,3.9770,3.9730,3.9740,291
2013-05-09,02:40:00,3.9740,3.9750,3.9730,3.9730,93
2013-05-09,02:45:00,3.9730,3.9750,3.9720,3.9750,134
2013-05-09,02:50:00,3.9740,3.9750,3.9720,3.9740,119
2013-05-09,02:55:00,3.9730,3.9750,3.9730,3.9750,51
2013-05-09,03:00:00,3.9740,3.9790,3.9730,3.9760,190
2013-05-09,03:05:00,3.9760,3.9800,3.9760,3.9790,109
2013-05-09,03:10:00,3.9790,3.9800,3.9790,3.9790,106
2013-05-09,03:15:00,3.9790,3.9820,3.9790,3.9810,167
2013-05-09,03:20:00,3.9810,3.9830,3.9810,3.9830,136
2013-05-09,03:25:00,3.9810,3.9830,3.9810,3.9810,100
2013-05-09,03:30:00,3.9820,3.9830,3.9800,3.9800,96
2013-05-09,03:35:00,3.9810,3.9810,3.9800,3.9800,53
2013-05-09,03:40:00,3.9800,3.9810,3.9780,3.9780,149
2013-05-09,03:45:00,3.9780,3.9810,3.9760,3.9800,118
2013-05-09,03:50:00,3.9790,3.9830,3.9780,3.9800,127
2013-05-09,03:55:00,3.9810,3.9820,3.9800,3.9810,117
2013-05-09,04:00:00,3.9820,3.9840,3.9810,3.9830,59
2013-05-09,04:05:00,3.9830,3.9840,3.9820,3.9830,53
2013-05-09,04:10:00,3.9820,3.9830,3.9760,3.9800,225
2013-05-09,04:15:00,3.9810,3.9820,3.9780,3.9790,97
2013-05-09,04:20:00,3.9780,3.9810,3.9760,3.9770,53
2013-05-09,04:25:00,3.9770,3.9770,3.9730,3.9750,35
2013-05-09,04:30:00,3.9740,3.9780,3.9740,3.9750,23
2013-05-09,04:35:00,3.9750,3.9800,3.9740,3.9770,154
2013-05-09,04:40:00,3.9760,3.9770,3.9730,3.9770,81
2013-05-09,04:45:00,3.9740,3.9780,3.9730,3.9730,19
2013-05-09,04:50:00,3.9760,3.9770,3.9740,3.9740,19
2013-05-09,04:55:00,3.9730,3.9750,3.9730,3.9730,23
2013-05-09,05:00:00,3.9740,3.9740,3.9710,3.9730,118
2013-05-09,05:05:00,3.9730,3.9730,3.9700,3.9710,24
2013-05-09,05:10:00,3.9720,3.9720,3.9670,3.9670,119
2013-05-09,06:00:00,3.9760,3.9760,3.9670,3.9670,125
2013-05-09,06:05:00,3.9690,3.9690,3.9640,3.9640,16
2013-05-09,06:10:00,3.9640,3.9640,3.9610,3.9640,26
2013-05-09,06:15:00,3.9620,3.9620,3.9610,3.9610,11
2013-05-09,06:20:00,3.9620,3.9630,3.9610,3.9610,4
2013-05-09,06:25:00,3.9600,3.9600,3.9600,3.9600,1
2013-05-09,06:30:00,3.9610,3.9610,3.9610,3.9610,4
2013-05-09,06:35:00,3.9610,3.9610,3.9610,3.9610,2
2013-05-09,06:40:00,3.9600,3.9600,3.9600,3.9600,7
2013-05-09,06:50:00,3.9610,3.9610,3.9610,3.9610,4
2013-05-09,06:55:00,3.9600,3.9600,3.9560,3.9570,40
2013-05-09,07:00:00,3.9550,3.9560,3.9520,3.9520,38
2013-05-09,07:05:00,3.9510,3.9510,3.9460,3.9490,43
2013-05-09,07:10:00,3.9480,3.9490,3.9480,3.9480,6
2013-05-09,07:15:00,3.9500,3.9500,3.9490,3.9500,4
2013-05-09,07:20:00,3.9480,3.9490,3.9480,3.9490,3
2013-05-09,07:25:00,3.9490,3.9490,3.9490,3.9490,1
2013-05-09,07:30:00,3.9500,3.9500,3.9500,3.9500,2
2013-05-09,07:35:00,3.9490,3.9490,3.9490,3.9490,2
2013-05-09,07:40:00,3.9500,3.9500,3.9500,3.9500,1
2013-05-09,07:45:00,3.9500,3.9510,3.9500,3.9510,3
2013-05-09,07:50:00,3.9490,3.9630,3.9490,3.9540,299
2013-05-09,07:55:00,3.9530,3.9630,3.9520,3.9570,101
2013-05-09,08:00:00,3.9580,3.9600,3.9550,3.9570,55
2013-05-09,08:05:00,3.9570,3.9630,3.9540,3.9620,103
2013-05-09,08:10:00,3.9620,3.9620,3.9550,3.9570,76
2013-05-09,08:15:00,3.9550,3.9560,3.9500,3.9510,31
2013-05-09,08:20:00,3.9500,3.9500,3.9490,3.9490,8
2013-05-09,08:25:00,3.9520,3.9520,3.9460,3.9460,18
2013-05-09,08:30:00,3.9460,3.9490,3.9460,3.9480,9
2013-05-09,08:35:00,3.9470,3.9490,3.9470,3.9490,8
2013-05-09,08:40:00,3.9480,3.9490,3.9450,3.9450,25
2013-05-09,08:45:00,3.9450,3.9490,3.9440,3.9440,15
2013-05-09,08:50:00,3.9440,3.9490,3.9440,3.9490,7
2013-05-09,09:00:00,3.9460,3.9460,3.9460,3.9460,1
2013-05-09,09:05:00,3.9460,3.9460,3.9460,3.9460,1
2013-05-09,09:15:00,3.9470,3.9470,3.9460,3.9460,5
2013-05-09,09:20:00,3.9460,3.9490,3.9460,3.9490,28
2013-05-09,09:25:00,3.9490,3.9490,3.9470,3.9470,6
2013-05-09,09:30:00,3.9470,3.9470,3.9450,3.9450,5
2013-05-09,09:35:00,3.9460,3.9470,3.9450,3.9470,8
2013-05-09,09:40:00,3.9460,3.9480,3.9460,3.9480,22
2013-05-09,09:45:00,3.9480,3.9480,3.9480,3.9480,1
2013-05-09,09:50:00,3.9480,3.9500,3.9480,3.9480,53
2013-05-09,09:55:00,3.9490,3.9500,3.9490,3.9490,17
2013-05-09,10:00:00,3.9480,3.9480,3.9480,3.9480,6
2013-05-09,10:05:00,3.9490,3.9490,3.9490,3.9490,1
2013-05-09,10:10:00,3.9480,3.9480,3.9480,3.9480,23
2013-05-09,10:15:00,3.9480,3.9480,3.9480,3.9480,6
2013-05-09,10:20:00,3.9480,3.9480,3.9470,3.9470,2
2013-05-09,10:25:00,3.9480,3.9480,3.9480,3.9480,4
2013-05-09,10:30:00,3.9480,3.9480,3.9480,3.9480,1
2013-05-09,10:35:00,3.9480,3.9480,3.9480,3.9480,4
2013-05-09,10:40:00,3.9470,3.9480,3.9470,3.9480,9
2013-05-09,10:45:00,3.9480,3.9480,3.9480,3.9480,6
2013-05-09,11:05:00,3.9480,3.9480,3.9480,3.9480,7
2013-05-09,11:15:00,3.9480,3.9480,3.9480,3.9480,2
2013-05-09,11:20:00,3.9480,3.9480,3.9480,3.9480,3
2013-05-09,11:25:00,3.9480,3.9480,3.9480,3.9480,8
2013-05-09,11:30:00,3.9480,3.9490,3.9480,3.9480,17
2013-05-09,11:35:00,3.9480,3.9490,3.9480,3.9480,26
2013-05-09,11:40:00,3.9480,3.9480,3.9480,3.9480,5
2013-05-09,11:50:00,3.9480,3.9480,3.9470,3.9470,7
2013-05-09,12:05:00,3.9480,3.9480,3.9480,3.9480,6
2013-05-09,12:10:00,3.9480,3.9480,3.9480,3.9480,5
2013-05-09,12:15:00,3.9490,3.9490,3.9480,3.9480,5
2013-05-09,12:25:00,3.9480,3.9490,3.9480,3.9480,24
2013-05-09,12:30:00,3.9490,3.9490,3.9410,3.9420,128
2013-05-09,12:35:00,3.9420,3.9460,3.9410,3.9440,18
2013-05-09,12:40:00,3.9420,3.9420,3.9370,3.9380,48
2013-05-09,12:45:00,3.9380,3.9390,3.9360,3.9390,42
2013-05-09,12:50:00,3.9380,3.9380,3.9330,3.9340,46
2013-05-09,12:55:00,3.9330,3.9350,3.9330,3.9340,35
2013-05-09,13:00:00,3.9340,3.9340,3.9320,3.9330,47
2013-05-09,13:05:00,3.9330,3.9360,3.9320,3.9340,72
2013-05-09,13:10:00,3.9340,3.9380,3.9320,3.9320,104
2013-05-09,13:15:00,3.9320,3.9350,3.9320,3.9350,18
2013-05-09,13:20:00,3.9330,3.9360,3.9330,3.9340,37
2013-05-09,13:25:00,3.9330,3.9340,3.9330,3.9340,6
2013-05-09,13:30:00,3.9330,3.9330,3.9320,3.9320,19
2013-05-09,13:35:00,3.9320,3.9330,3.9320,3.9320,31
2013-05-09,13:40:00,3.9320,3.9330,3.9320,3.9320,15
2013-05-09,13:45:00,3.9320,3.9330,3.9320,3.9330,2
2013-05-09,13:50:00,3.9320,3.9320,3.9280,3.9300,59
2013-05-09,13:55:00,3.9300,3.9310,3.9300,3.9310,6
2013-05-09,14:00:00,3.9310,3.9310,3.9300,3.9300,11
2013-05-09,14:05:00,3.9290,3.9300,3.9280,3.9290,41
2013-05-09,14:10:00,3.9280,3.9310,3.9280,3.9280,95
2013-05-09,14:15:00,3.9290,3.9290,3.9280,3.9280,11
2013-05-09,14:20:00,3.9290,3.9290,3.9280,3.9280,19
2013-05-09,14:25:00,3.9280,3.9290,3.9280,3.9290,15
2013-05-09,14:30:00,3.9290,3.9290,3.9290,3.9290,4
2013-05-09,14:35:00,3.9290,3.9300,3.9280,3.9280,41
2013-05-09,14:40:00,3.9290,3.9290,3.9280,3.9280,9
2013-05-09,14:45:00,3.9280,3.9290,3.9280,3.9280,19
2013-05-09,14:50:00,3.9290,3.9290,3.9290,3.9290,6
2013-05-09,14:55:00,3.9300,3.9300,3.9280,3.9290,15
2013-05-09,15:00:00,3.9290,3.9290,3.9250,3.9260,53
2013-05-09,15:05:00,3.9270,3.9290,3.9270,3.9290,14
2013-05-09,15:10:00,3.9300,3.9320,3.9280,3.9280,45
2013-05-09,15:15:00,3.9290,3.9300,3.9280,3.9300,14
2013-05-09,15:20:00,3.9280,3.9290,3.9270,3.9270,11
2013-05-09,15:25:00,3.9270,3.9280,3.9230,3.9250,38
2013-05-09,15:30:00,3.9250,3.9310,3.9250,3.9260,74
2013-05-09,15:35:00,3.9290,3.9290,3.9290,3.9290,3
2013-05-09,15:40:00,3.9300,3.9320,3.9290,3.9290,8
2013-05-09,15:50:00,3.9280,3.9290,3.9280,3.9290,2
2013-05-09,15:55:00,3.9290,3.9310,3.9290,3.9300,10
2013-05-09,16:00:00,3.9300,3.9310,3.9300,3.9300,3
2013-05-09,16:05:00,3.9300,3.9300,3.9300,3.9300,4
2013-05-09,16:10:00,3.9300,3.9320,3.9300,3.9320,7
2013-05-09,16:15:00,3.9320,3.9320,3.9320,3.9320,7
2013-05-09,16:20:00,3.9320,3.9340,3.9320,3.9330,35
2013-05-09,16:25:00,3.9320,3.9330,3.9320,3.9320,12
2013-05-09,16:30:00,3.9320,3.9330,3.9320,3.9330,7
2013-05-09,16:35:00,3.9330,3.9340,3.9330,3.9340,38
2013-05-09,16:40:00,3.9340,3.9340,3.9320,3.9330,9
2013-05-09,16:45:00,3.9340,3.9350,3.9320,3.9320,14
2013-05-09,16:50:00,3.9320,3.9330,3.9320,3.9320,32
2013-05-09,16:55:00,3.9320,3.9330,3.9320,3.9320,25
2013-05-09,17:00:00,3.9330,3.9340,3.9300,3.9310,43
2013-05-09,17:05:00,3.9310,3.9320,3.9300,3.9310,24
2013-05-09,17:10:00,3.9310,3.9320,3.9300,3.9320,27
2013-05-09,17:15:00,3.9330,3.9330,3.9310,3.9310,22
2013-05-09,17:20:00,3.9310,3.9310,3.9300,3.9300,19
2013-05-09,17:25:00,3.9300,3.9310,3.9300,3.9310,18
2013-05-09,17:30:00,3.9300,3.9310,3.9300,3.9300,27
2013-05-09,17:35:00,3.9310,3.9330,3.9310,3.9310,48
2013-05-09,17:40:00,3.9320,3.9320,3.9310,3.9310,6
2013-05-09,17:45:00,3.9310,3.9320,3.9300,3.9320,37
2013-05-09,17:50:00,3.9310,3.9310,3.9310,3.9310,3
2013-05-09,18:00:00,3.9310,3.9390,3.9300,3.9360,123
2013-05-09,18:05:00,3.9370,3.9400,3.9370,3.9400,69
2013-05-09,18:10:00,3.9400,3.9410,3.9380,3.9380,21
2013-05-09,18:15:00,3.9390,3.9450,3.9380,3.9450,74
2013-05-09,18:20:00,3.9450,3.9500,3.9440,3.9500,83
2013-05-09,18:25:00,3.9480,3.9490,3.9460,3.9480,27
2013-05-09,18:30:00,3.9480,3.9480,3.9480,3.9480,2
2013-05-09,18:35:00,3.9490,3.9490,3.9430,3.9430,32
2013-05-09,18:40:00,3.9430,3.9470,3.9420,3.9450,24
2013-05-09,18:45:00,3.9460,3.9470,3.9450,3.9450,8
2013-05-09,18:50:00,3.9440,3.9490,3.9440,3.9470,45
2013-05-09,18:55:00,3.9480,3.9500,3.9480,3.9490,114
2013-05-09,19:00:00,3.9500,3.9550,3.9480,3.9510,112
2013-05-09,19:05:00,3.9480,3.9510,3.9460,3.9460,42
2013-05-09,19:10:00,3.9460,3.9510,3.9460,3.9480,34
2013-05-09,19:15:00,3.9460,3.9460,3.9390,3.9390,57
2013-05-09,19:20:00,3.9400,3.9430,3.9390,3.9400,98
2013-05-09,19:25:00,3.9430,3.9500,3.9420,3.9440,117
2013-05-09,19:30:00,3.9440,3.9460,3.9370,3.9370,130
2013-05-09,19:35:00,3.9380,3.9420,3.9370,3.9410,128
2013-05-09,19:40:00,3.9410,3.9460,3.9400,3.9410,55
2013-05-09,19:45:00,3.9420,3.9430,3.9420,3.9430,20
2013-05-09,19:50:00,3.9430,3.9540,3.9430,3.9540,163
2013-05-09,19:55:00,3.9550,3.9670,3.9550,3.9560,260
2013-05-09,20:00:00,3.9570,3.9620,3.9560,3.9600,134
2013-05-09,20:05:00,3.9610,3.9640,3.9510,3.9540,210
2013-05-09,20:10:00,3.9530,3.9560,3.9520,3.9520,116
2013-05-09,20:15:00,3.9520,3.9540,3.9510,3.9520,110
2013-05-09,20:20:00,3.9520,3.9520,3.9450,3.9460,501
2013-05-09,20:25:00,3.9460,3.9470,3.9410,3.9440,408
2013-05-09,20:30:00,3.9440,3.9510,3.9440,3.9510,467
2013-05-09,20:35:00,3.9510,3.9560,3.9490,3.9550,227
2013-05-09,20:40:00,3.9540,3.9570,3.9490,3.9540,303
2013-05-09,20:45:00,3.9550,3.9730,3.9540,3.9680,664
2013-05-09,20:50:00,3.9680,3.9710,3.9650,3.9660,403
2013-05-09,20:55:00,3.9650,3.9730,3.9640,3.9700,615
2013-05-09,21:00:00,3.9700,3.9700,3.9550,3.9600,1012
2013-05-09,21:05:00,3.9590,3.9590,3.9520,3.9530,418
2013-05-09,21:10:00,3.9530,3.9670,3.9530,3.9650,508
2013-05-09,21:15:00,3.9650,3.9650,3.9600,3.9640,222
2013-05-09,21:20:00,3.9640,3.9650,3.9540,3.9600,504
2013-05-09,21:25:00,3.9590,3.9630,3.9560,3.9600,347
2013-05-09,21:30:00,3.9590,3.9620,3.9570,3.9620,418
2013-05-09,21:35:00,3.9620,3.9680,3.9600,3.9660,478
2013-05-09,21:40:00,3.9650,3.9670,3.9580,3.9620,457
2013-05-09,21:45:00,3.9620,3.9670,3.9610,3.9660,526
2013-05-09,21:50:00,3.9660,3.9670,3.9610,3.9670,477
2013-05-09,21:55:00,3.9670,3.9710,3.9600,3.9640,992
2013-05-09,22:00:00,3.9640,3.9650,3.9580,3.9610,581
2013-05-09,22:05:00,3.9610,3.9640,3.9580,3.9590,550
2013-05-09,22:10:00,3.9590,3.9590,3.9520,3.9550,1153
2013-05-09,22:15:00,3.9540,3.9560,3.9510,3.9520,721
2013-05-09,22:20:00,3.9520,3.9520,3.9470,3.9480,1361
2013-05-09,22:25:00,3.9490,3.9510,3.9000,3.9070,3091
2013-05-09,22:30:00,3.9050,3.9240,3.8830,3.9240,14583
2013-05-09,22:35:00,3.9240,3.9350,3.9100,3.9110,4403
2013-05-09,22:40:00,3.9120,3.9260,3.9100,3.9210,2392
2013-05-09,22:45:00,3.9220,3.9420,3.9200,3.9310,3826
2013-05-09,22:50:00,3.9310,3.9400,3.9280,3.9370,1271
2013-05-09,22:55:00,3.9370,3.9730,3.9370,3.9590,4755
2013-05-09,23:00:00,3.9590,3.9950,3.9570,3.9950,5060
2013-05-09,23:05:00,3.9960,3.9960,3.9780,3.9790,3650
2013-05-09,23:10:00,3.9790,3.9920,3.9790,3.9810,1849
2013-05-09,23:15:00,3.9820,3.9830,3.9690,3.9760,2230
2013-05-09,23:20:00,3.9770,3.9870,3.9740,3.9830,1192
2013-05-09,23:25:00,3.9830,3.9870,3.9790,3.9800,1060
2013-05-09,23:30:00,3.9800,3.9850,3.9790,3.9820,970
2013-05-09,23:35:00,3.9810,3.9840,3.9790,3.9800,583
2013-05-09,23:40:00,3.9800,3.9980,3.9790,3.9970,1781
2013-05-09,23:45:00,3.9970,4.0110,3.9920,4.0020,4223
2013-05-09,23:50:00,4.0010,4.0090,4.0000,4.0060,1552
2013-05-09,23:55:00,4.0060,4.0130,4.0020,4.0100,1459
2013-05-10,00:00:00,4.0100,4.0200,3.9920,3.9980,3068
2013-05-10,00:05:00,3.9980,4.0020,3.9840,3.9930,2459
2013-05-10,00:10:00,3.9930,4.0070,3.9910,4.0010,1056
2013-05-10,00:15:00,4.0020,4.0070,3.9970,3.9970,852
2013-05-10,00:20:00,3.9960,3.9990,3.9920,3.9960,1185
2013-05-10,00:25:00,3.9950,3.9980,3.9880,3.9890,859
2013-05-10,00:30:00,3.9880,3.9940,3.9840,3.9910,660
2013-05-10,00:35:00,3.9920,3.9930,3.9890,3.9920,329
2013-05-10,00:40:00,3.9920,3.9960,3.9890,3.9900,409
2013-05-10,00:45:00,3.9900,3.9900,3.9820,3.9880,663
2013-05-10,00:50:00,3.9880,3.9900,3.9830,3.9840,295
2013-05-10,00:55:00,3.9840,3.9900,3.9840,3.9870,180
2013-05-10,01:00:00,3.9860,3.9860,3.9740,3.9750,1133
2013-05-10,01:05:00,3.9760,3.9790,3.9740,3.9770,556
2013-05-10,01:10:00,3.9760,3.9880,3.9740,3.9830,556
2013-05-10,01:15:00,3.9830,3.9870,3.9800,3.9830,358
2013-05-10,01:20:00,3.9830,3.9840,3.9720,3.9770,835
2013-05-10,01:25:00,3.9760,3.9790,3.9710,3.9760,440
2013-05-10,01:30:00,3.9750,3.9820,3.9740,3.9800,358
2013-05-10,01:35:00,3.9800,3.9820,3.9780,3.9780,321
2013-05-10,01:40:00,3.9780,3.9830,3.9760,3.9830,193
2013-05-10,01:45:00,3.9830,3.9880,3.9820,3.9860,344
2013-05-10,01:50:00,3.9850,3.9930,3.9810,3.9900,704
2013-05-10,01:55:00,3.9900,3.9980,3.9870,3.9960,593
2013-05-10,02:00:00,3.9960,4.0050,3.9930,4.0000,852
2013-05-10,02:05:00,4.0000,4.0000,3.9830,3.9830,716
2013-05-10,02:10:00,3.9840,3.9890,3.9820,3.9870,436
2013-05-10,02:15:00,3.9870,3.9960,3.9860,3.9860,799
2013-05-10,02:20:00,3.9860,3.9930,3.9830,3.9840,1197
2013-05-10,02:25:00,3.9840,3.9880,3.9790,3.9810,2879
2013-05-10,02:30:00,3.9800,3.9810,3.9720,3.9800,874
2013-05-10,02:35:00,3.9800,3.9810,3.9750,3.9790,323
2013-05-10,02:40:00,3.9790,3.9800,3.9790,3.9790,84
2013-05-10,02:45:00,3.9790,3.9800,3.9780,3.9790,66
2013-05-10,02:50:00,3.9790,3.9810,3.9790,3.9790,97
2013-05-10,02:55:00,3.9790,3.9790,3.9770,3.9770,214
2013-05-10,03:00:00,3.9760,3.9790,3.9740,3.9790,175
2013-05-10,03:05:00,3.9780,3.9830,3.9780,3.9800,234
2013-05-10,03:10:00,3.9810,3.9810,3.9790,3.9810,24
2013-05-10,03:15:00,3.9810,3.9820,3.9810,3.9810,51
2013-05-10,03:20:00,3.9810,3.9820,3.9790,3.9790,52
2013-05-10,03:25:00,3.9790,3.9790,3.9770,3.9780,199
2013-05-10,03:30:00,3.9780,3.9810,3.9780,3.9800,122
2013-05-10,03:35:00,3.9810,3.9810,3.9780,3.9790,58
2013-05-10,03:40:00,3.9800,3.9810,3.9790,3.9790,60
2013-05-10,03:45:00,3.9790,3.9800,3.9780,3.9800,61
2013-05-10,03:50:00,3.9790,3.9800,3.9750,3.9750,168
2013-05-10,03:55:00,3.9750,3.9780,3.9740,3.9760,92
2013-05-10,04:00:00,3.9760,3.9780,3.9750,3.9770,54
2013-05-10,04:05:00,3.9770,3.9770,3.9750,3.9770,15
2013-05-10,04:10:00,3.9770,3.9790,3.9750,3.9790,73
2013-05-10,04:15:00,3.9790,3.9800,3.9770,3.9780,98
2013-05-10,04:20:00,3.9780,3.9790,3.9770,3.9770,149
2013-05-10,04:25:00,3.9770,3.9780,3.9760,3.9780,47
2013-05-10,04:30:00,3.9760,3.9830,3.9750,3.9830,21
2013-05-10,04:35:00,3.9750,3.9770,3.9730,3.9730,132
2013-05-10,04:40:00,3.9730,3.9750,3.9710,3.9710,57
2013-05-10,04:45:00,3.9730,3.9740,3.9730,3.9730,24
2013-05-10,04:50:00,3.9730,3.9770,3.9710,3.9710,112
2013-05-10,04:55:00,3.9710,3.9720,3.9700,3.9710,63
2013-05-10,05:00:00,3.9700,3.9700,3.9660,3.9680,118
2013-05-10,05:05:00,3.9690,3.9690,3.9660,3.9670,29
2013-05-10,05:10:00,3.9670,3.9670,3.9650,3.9650,42
2013-05-10,06:00:00,3.9670,3.9720,3.9670,3.9690,7
2013-05-10,06:05:00,3.9700,3.9700,3.9640,3.9640,29
2013-05-10,06:10:00,3.9640,3.9640,3.9560,3.9570,49
2013-05-10,06:15:00,3.9580,3.9580,3.9540,3.9550,27
2013-05-10,06:20:00,3.9560,3.9560,3.9560,3.9560,2
2013-05-10,06:25:00,3.9560,3.9570,3.9550,3.9550,4
2013-05-10,06:35:00,3.9570,3.9570,3.9530,3.9530,7
2013-05-10,06:40:00,3.9530,3.9530,3.9530,3.9530,1
2013-05-10,06:45:00,3.9550,3.9550,3.9550,3.9550,2
2013-05-10,06:50:00,3.9540,3.9570,3.9530,3.9570,6
2013-05-10,06:55:00,3.9570,3.9570,3.9560,3.9560,6
2013-05-10,07:10:00,3.9570,3.9570,3.9570,3.9570,1
2013-05-10,07:15:00,3.9570,3.9580,3.9560,3.9580,6
2013-05-10,07:20:00,3.9580,3.9590,3.9580,3.9590,4
2013-05-10,07:25:00,3.9580,3.9580,3.9580,3.9580,1
2013-05-10,07:30:00,3.9570,3.9580,3.9570,3.9580,4
2013-05-10,07:35:00,3.9580,3.9580,3.9580,3.9580,1
2013-05-10,07:40:00,3.9570,3.9570,3.9570,3.9570,3
2013-05-10,07:50:00,3.9590,3.9590,3.9590,3.9590,1
2013-05-10,07:55:00,3.9560,3.9560,3.9550,3.9550,2
2013-05-10,08:00:00,3.9550,3.9550,3.9550,3.9550,2
2013-05-10,08:05:00,3.9580,3.9580,3.9550,3.9550,3
2013-05-10,08:10:00,3.9540,3.9540,3.9540,3.9540,1
2013-05-10,08:15:00,3.9560,3.9560,3.9560,3.9560,2
2013-05-10,08:20:00,3.9550,3.9560,3.9550,3.9560,7
2013-05-10,08:25:00,3.9560,3.9620,3.9560,3.9580,50
2013-05-10,08:30:00,3.9570,3.9600,3.9570,3.9600,6
2013-05-10,08:35:00,3.9570,3.9570,3.9570,3.9570,1
2013-05-10,08:40:00,3.9560,3.9560,3.9560,3.9560,5
2013-05-10,08:45:00,3.9550,3.9610,3.9550,3.9560,27
2013-05-10,08:50:00,3.9590,3.9600,3.9590,3.9600,2
2013-05-10,08:55:00,3.9560,3.9610,3.9560,3.9600,8
2013-05-10,09:00:00,3.9600,3.9600,3.9590,3.9590,6
2013-05-10,09:05:00,3.9580,3.9600,3.9580,3.9600,10
2013-05-10,09:10:00,3.9600,3.9600,3.9600,3.9600,2
2013-05-10,09:15:00,3.9580,3.9590,3.9560,3.9560,9
2013-05-10,09:20:00,3.9570,3.9570,3.9530,3.9540,75
2013-05-10,09:25:00,3.9550,3.9550,3.9530,3.9530,42
2013-05-10,09:30:00,3.9530,3.9550,3.9530,3.9530,3
2013-05-10,09:35:00,3.9540,3.9540,3.9510,3.9520,25
2013-05-10,09:40:00,3.9540,3.9540,3.9520,3.9520,3
2013-05-10,09:45:00,3.9530,3.9540,3.9530,3.9540,2
2013-05-10,09:50:00,3.9530,3.9560,3.9500,3.9500,102
2013-05-10,09:55:00,3.9500,3.9500,3.9480,3.9500,25
2013-05-10,10:00:00,3.9500,3.9500,3.9500,3.9500,7
2013-05-10,10:05:00,3.9500,3.9500,3.9490,3.9500,6
2013-05-10,10:10:00,3.9490,3.9500,3.9490,3.9500,29
2013-05-10,10:15:00,3.9490,3.9500,3.9490,3.9500,25
2013-05-10,10:20:00,3.9520,3.9530,3.9500,3.9500,9
2013-05-10,10:25:00,3.9530,3.9540,3.9530,3.9540,9
2013-05-10,10:30:00,3.9520,3.9540,3.9500,3.9510,23
2013-05-10,10:35:00,3.9540,3.9540,3.9520,3.9520,2
2013-05-10,10:40:00,3.9540,3.9550,3.9540,3.9550,4
2013-05-10,10:45:00,3.9540,3.9540,3.9510,3.9520,14
2013-05-10,10:50:00,3.9530,3.9540,3.9510,3.9510,5
2013-05-10,10:55:00,3.9540,3.9540,3.9520,3.9520,10
2013-05-10,11:05:00,3.9540,3.9560,3.9540,3.9550,28
2013-05-10,11:10:00,3.9550,3.9620,3.9540,3.9580,53
2013-05-10,11:15:00,3.9580,3.9590,3.9580,3.9590,5
2013-05-10,11:20:00,3.9580,3.9590,3.9550,3.9550,9
2013-05-10,11:25:00,3.9570,3.9570,3.9570,3.9570,3
2013-05-10,11:30:00,3.9590,3.9590,3.9580,3.9580,3
2013-05-10,11:35:00,3.9570,3.9570,3.9550,3.9550,4
2013-05-10,11:40:00,3.9580,3.9580,3.9550,3.9570,6
2013-05-10,11:45:00,3.9570,3.9600,3.9570,3.9590,28
2013-05-10,11:55:00,3.9580,3.9590,3.9580,3.9590,3
2013-05-10,12:00:00,3.9580,3.9580,3.9580,3.9580,6
2013-05-10,12:05:00,3.9600,3.9620,3.9600,3.9610,10
2013-05-10,12:15:00,3.9610,3.9630,3.9610,3.9630,10
2013-05-10,12:20:00,3.9610,3.9680,3.9610,3.9670,37
2013-05-10,12:25:00,3.9650,3.9650,3.9620,3.9620,2
2013-05-10,12:30:00,3.9630,3.9640,3.9620,3.9620,12
2013-05-10,12:35:00,3.9610,3.9610,3.9560,3.9560,19
2013-05-10,12:40:00,3.9570,3.9570,3.9500,3.9500,44
2013-05-10,12:45:00,3.9500,3.9510,3.9490,3.9510,9
2013-05-10,12:50:00,3.9500,3.9500,3.9490,3.9490,6
2013-05-10,12:55:00,3.9490,3.9490,3.9490,3.9490,3
2013-05-10,13:00:00,3.9500,3.9520,3.9500,3.9500,17
2013-05-10,13:05:00,3.9490,3.9500,3.9490,3.9500,5
2013-05-10,13:10:00,3.9510,3.9510,3.9510,3.9510,2
2013-05-10,13:15:00,3.9510,3.9520,3.9510,3.9520,3
2013-05-10,13:20:00,3.9530,3.9530,3.9530,3.9530,2
2013-05-10,13:25:00,3.9540,3.9540,3.9540,3.9540,1
2013-05-10,13:35:00,3.9560,3.9560,3.9520,3.9520,4
2013-05-10,13:40:00,3.9510,3.9540,3.9510,3.9540,4
2013-05-10,13:45:00,3.9510,3.9530,3.9510,3.9530,3
2013-05-10,13:50:00,3.9510,3.9510,3.9480,3.9490,56
2013-05-10,13:55:00,3.9500,3.9520,3.9500,3.9520,11
2013-05-10,14:00:00,3.9510,3.9510,3.9500,3.9500,40
2013-05-10,14:05:00,3.9500,3.9500,3.9430,3.9430,110
2013-05-10,14:10:00,3.9430,3.9480,3.9430,3.9460,20
2013-05-10,14:15:00,3.9460,3.9460,3.9440,3.9450,9
2013-05-10,14:20:00,3.9430,3.9440,3.9430,3.9430,5
2013-05-10,14:25:00,3.9450,3.9450,3.9430,3.9430,5
2013-05-10,14:30:00,3.9440,3.9440,3.9420,3.9440,26
2013-05-10,14:35:00,3.9430,3.9440,3.9430,3.9440,24
2013-05-10,14:45:00,3.9440,3.9440,3.9430,3.9440,12
2013-05-10,14:50:00,3.9440,3.9450,3.9440,3.9450,7
2013-05-10,14:55:00,3.9460,3.9460,3.9460,3.9460,1
2013-05-10,15:00:00,3.9460,3.9470,3.9450,3.9460,11
2013-05-10,15:05:00,3.9470,3.9480,3.9450,3.9480,12
2013-05-10,15:10:00,3.9470,3.9470,3.9450,3.9450,9
2013-05-10,15:20:00,3.9460,3.9470,3.9460,3.9460,18
2013-05-10,15:30:00,3.9470,3.9470,3.9470,3.9470,6
2013-05-10,15:35:00,3.9460,3.9460,3.9440,3.9440,11
2013-05-10,15:40:00,3.9450,3.9450,3.9450,3.9450,4
2013-05-10,15:45:00,3.9450,3.9450,3.9370,3.9420,123
2013-05-10,15:50:00,3.9420,3.9430,3.9420,3.9430,22
2013-05-10,15:55:00,3.9420,3.9420,3.9420,3.9420,6
2013-05-10,16:00:00,3.9420,3.9430,3.9420,3.9430,2
2013-05-10,16:05:00,3.9440,3.9480,3.9440,3.9450,24
2013-05-10,16:10:00,3.9450,3.9450,3.9430,3.9440,6
2013-05-10,16:15:00,3.9430,3.9430,3.9420,3.9430,12
2013-05-10,16:20:00,3.9430,3.9440,3.9430,3.9430,5
2013-05-10,16:25:00,3.9420,3.9430,3.9420,3.9420,7
2013-05-10,16:30:00,3.9420,3.9430,3.9420,3.9430,6
2013-05-10,16:35:00,3.9440,3.9440,3.9440,3.9440,4
2013-05-10,16:40:00,3.9430,3.9430,3.9420,3.9420,8
2013-05-10,16:45:00,3.9420,3.9430,3.9410,3.9420,14
2013-05-10,16:50:00,3.9430,3.9430,3.9420,3.9420,17
2013-05-10,16:55:00,3.9420,3.9420,3.9410,3.9410,7
2013-05-10,17:00:00,3.9420,3.9530,3.9420,3.9500,118
2013-05-10,17:05:00,3.9500,3.9520,3.9430,3.9450,82
2013-05-10,17:10:00,3.9460,3.9470,3.9430,3.9440,30
2013-05-10,17:15:00,3.9440,3.9450,3.9430,3.9440,15
2013-05-10,17:20:00,3.9440,3.9490,3.9440,3.9440,29
2013-05-10,17:25:00,3.9450,3.9450,3.9450,3.9450,4
2013-05-10,17:30:00,3.9460,3.9470,3.9460,3.9460,9
2013-05-10,17:35:00,3.9460,3.9490,3.9460,3.9480,10
2013-05-10,17:40:00,3.9500,3.9500,3.9440,3.9440,42
2013-05-10,17:45:00,3.9440,3.9500,3.9440,3.9470,50
2013-05-10,17:50:00,3.9460,3.9460,3.9440,3.9450,20
2013-05-10,17:55:00,3.9440,3.9450,3.9440,3.9450,3
2013-05-10,18:00:00,3.9430,3.9450,3.9430,3.9430,11
2013-05-10,18:05:00,3.9430,3.9440,3.9430,3.9440,11
2013-05-10,18:10:00,3.9440,3.9450,3.9430,3.9450,10
2013-05-10,18:15:00,3.9440,3.9450,3.9440,3.9440,6
2013-05-10,18:20:00,3.9430,3.9440,3.9430,3.9430,6
2013-05-10,18:25:00,3.9430,3.9460,3.9430,3.9460,16
2013-05-10,18:30:00,3.9460,3.9520,3.9460,3.9520,39
2013-05-10,18:35:00,3.9510,3.9510,3.9460,3.9490,103
2013-05-10,18:40:00,3.9490,3.9510,3.9470,3.9500,67
2013-05-10,18:45:00,3.9500,3.9500,3.9480,3.9500,14
2013-05-10,18:50:00,3.9500,3.9520,3.9490,3.9500,22
2013-05-10,18:55:00,3.9500,3.9520,3.9490,3.9490,18
2013-05-10,19:00:00,3.9490,3.9550,3.9490,3.9490,97
2013-05-10,19:05:00,3.9490,3.9550,3.9490,3.9510,43
2013-05-10,19:10:00,3.9520,3.9530,3.9410,3.9410,71
2013-05-10,19:15:00,3.9400,3.9490,3.9400,3.9480,78
2013-05-10,19:20:00,3.9480,3.9520,3.9480,3.9510,24
2013-05-10,19:25:00,3.9500,3.9550,3.9490,3.9540,74
2013-05-10,19:30:00,3.9540,3.9540,3.9500,3.9520,34
2013-05-10,19:35:00,3.9510,3.9570,3.9510,3.9530,103
2013-05-10,19:40:00,3.9540,3.9650,3.9530,3.9650,179
2013-05-10,19:45:00,3.9640,3.9660,3.9620,3.9640,122
2013-05-10,19:50:00,3.9650,3.9760,3.9640,3.9760,321
2013-05-10,19:55:00,3.9740,3.9830,3.9740,3.9790,525
2013-05-10,20:00:00,3.9770,3.9890,3.9760,3.9870,448
2013-05-10,20:05:00,3.9850,3.9860,3.9750,3.9750,408
2013-05-10,20:10:00,3.9760,3.9810,3.9730,3.9780,345
2013-05-10,20:15:00,3.9780,3.9840,3.9750,3.9770,240
2013-05-10,20:20:00,3.9760,3.9830,3.9730,3.9800,246
2013-05-10,20:25:00,3.9800,3.9890,3.9780,3.9830,418
2013-05-10,20:30:00,3.9830,3.9840,3.9740,3.9790,474
2013-05-10,20:35:00,3.9790,3.9910,3.9790,3.9880,745
2013-05-10,20:40:00,3.9880,3.9910,3.9800,3.9860,578
2013-05-10,20:45:00,3.9860,3.9920,3.9850,3.9860,367
2013-05-10,20:50:00,3.9870,4.0050,3.9870,4.0020,956
2013-05-10,20:55:00,4.0020,4.0100,3.9910,3.9920,1269
2013-05-10,21:00:00,3.9930,4.0010,3.9920,3.9950,1418
2013-05-10,21:05:00,3.9940,3.9960,3.9820,3.9830,874
2013-05-10,21:10:00,3.9830,3.9870,3.9760,3.9780,803
2013-05-10,21:15:00,3.9770,3.9790,3.9640,3.9730,1606
2013-05-10,21:20:00,3.9740,3.9760,3.9650,3.9700,805
2013-05-10,21:25:00,3.9690,3.9770,3.9680,3.9760,470
2013-05-10,21:30:00,3.9760,3.9880,3.9730,3.9850,1283
2013-05-10,21:35:00,3.9850,3.9870,3.9810,3.9850,471
2013-05-10,21:40:00,3.9870,3.9960,3.9870,3.9950,897
2013-05-10,21:45:00,3.9960,3.9980,3.9890,3.9900,526
2013-05-10,21:50:00,3.9900,4.0030,3.9900,3.9960,1451
2013-05-10,21:55:00,3.9950,4.0000,3.9870,3.9870,644
2013-05-10,22:00:00,3.9880,3.9950,3.9880,3.9940,437
2013-05-10,22:05:00,3.9940,4.0000,3.9920,3.9980,434
2013-05-10,22:10:00,3.9980,3.9990,3.9940,3.9960,306
2013-05-10,22:15:00,3.9960,3.9960,3.9790,3.9820,973
2013-05-10,22:20:00,3.9820,3.9860,3.9770,3.9860,627
2013-05-10,22:25:00,3.9870,3.9880,3.9830,3.9860,275
2013-05-10,22:30:00,3.9870,3.9870,3.9780,3.9790,596
2013-05-10,22:35:00,3.9780,3.9800,3.9720,3.9730,880
2013-05-10,22:40:00,3.9740,3.9810,3.9720,3.9780,428
2013-05-10,22:45:00,3.9770,3.9800,3.9750,3.9760,232
2013-05-10,22:50:00,3.9760,3.9780,3.9720,3.9770,433
2013-05-10,22:55:00,3.9780,3.9820,3.9740,3.9790,602
2013-05-10,23:00:00,3.9780,3.9790,3.9710,3.9720,476
2013-05-10,23:05:00,3.9710,3.9730,3.9640,3.9680,746
2013-05-10,23:10:00,3.9670,3.9730,3.9670,3.9690,473
2013-05-10,23:15:00,3.9690,3.9690,3.9600,3.9640,1049
2013-05-10,23:20:00,3.9640,3.9660,3.9600,3.9640,514
2013-05-10,23:25:00,3.9640,3.9700,3.9640,3.9670,515
2013-05-10,23:30:00,3.9660,3.9680,3.9560,3.9580,951
2013-05-10,23:35:00,3.9580,3.9640,3.9570,3.9610,468
2013-05-10,23:40:00,3.9620,3.9620,3.9570,3.9590,440
2013-05-10,23:45:00,3.9580,3.9600,3.9530,3.9550,574
2013-05-10,23:50:00,3.9560,3.9600,3.9550,3.9580,297
2013-05-10,23:55:00,3.9580,3.9630,3.9530,3.9540,486
2013-05-11,00:00:00,3.9540,3.9560,3.9500,3.9530,882
2013-05-11,00:05:00,3.9530,3.9540,3.9280,3.9390,4016
2013-05-11,00:10:00,3.9400,3.9460,3.9370,3.9450,756
2013-05-11,00:15:00,3.9460,3.9460,3.9360,3.9390,496
2013-05-11,00:20:00,3.9380,3.9380,3.9280,3.9370,857
2013-05-11,00:25:00,3.9360,3.9360,3.9270,3.9300,592
2013-05-11,00:30:00,3.9290,3.9340,3.9220,3.9270,848
2013-05-11,00:35:00,3.9280,3.9310,3.9180,3.9200,1000
2013-05-11,00:40:00,3.9190,3.9310,3.9130,3.9270,1429
2013-05-11,00:45:00,3.9270,3.9370,3.9270,3.9320,669
2013-05-11,00:50:00,3.9310,3.9360,3.9270,3.9300,572
2013-05-11,00:55:00,3.9300,3.9310,3.9200,3.9240,769
2013-05-11,01:00:00,3.9240,3.9320,3.9200,3.9290,858
2013-05-11,01:05:00,3.9290,3.9300,3.9250,3.9250,444
2013-05-11,01:10:00,3.9250,3.9350,3.9250,3.9320,662
2013-05-11,01:15:00,3.9320,3.9390,3.9290,3.9300,968
2013-05-11,01:20:00,3.9300,3.9360,3.9240,3.9280,631
2013-05-11,01:25:00,3.9290,3.9300,3.9160,3.9170,1193
2013-05-11,01:30:00,3.9170,3.9190,3.9130,3.9180,1303
2013-05-11,01:35:00,3.9190,3.9240,3.9190,3.9230,796
2013-05-11,01:40:00,3.9230,3.9240,3.9170,3.9200,558
2013-05-11,01:45:00,3.9190,3.9210,3.9140,3.9170,338
2013-05-11,01:50:00,3.9180,3.9240,3.9180,3.9220,434
2013-05-11,01:55:00,3.9220,3.9220,3.9080,3.9100,1639
2013-05-11,02:00:00,3.9100,3.9260,3.9090,3.9160,1319
2013-05-11,02:05:00,3.9160,3.9190,3.9110,3.9150,681
2013-05-11,02:10:00,3.9160,3.9240,3.9150,3.9180,497
2013-05-11,02:15:00,3.9180,3.9180,3.9080,3.9140,1108
2013-05-11,02:20:00,3.9130,3.9160,3.9080,3.9120,889
2013-05-11,02:25:00,3.9130,3.9160,3.9070,3.9090,4494
2013-05-11,02:30:00,3.9080,3.9140,3.9070,3.9130,1111
2013-05-11,02:35:00,3.9130,3.9140,3.9110,3.9130,332
2013-05-11,02:40:00,3.9120,3.9140,3.9100,3.9120,240
2013-05-11,02:45:00,3.9110,3.9120,3.9080,3.9090,323
2013-05-11,02:50:00,3.9090,3.9120,3.9070,3.9120,185
2013-05-11,02:55:00,3.9120,3.9160,3.9120,3.9130,346
2013-05-11,03:00:00,3.9130,3.9140,3.9100,3.9110,113
2013-05-11,03:05:00,3.9110,3.9120,3.9110,3.9110,33
2013-05-11,03:10:00,3.9110,3.9130,3.9110,3.9110,47
2013-05-11,03:15:00,3.9120,3.9130,3.9110,3.9130,49
2013-05-11,03:20:00,3.9130,3.9130,3.9120,3.9120,71
2013-05-11,03:25:00,3.9110,3.9110,3.9090,3.9100,115
2013-05-11,03:30:00,3.9100,3.9110,3.9100,3.9110,11
2013-05-11,03:35:00,3.9100,3.9130,3.9100,3.9100,106
2013-05-11,03:40:00,3.9100,3.9120,3.9100,3.9120,46
2013-05-11,03:45:00,3.9120,3.9140,3.9110,3.9130,64
2013-05-11,03:50:00,3.9120,3.9130,3.9110,3.9120,34
2013-05-11,03:55:00,3.9120,3.9130,3.9100,3.9130,141
2013-05-11,04:00:00,3.9130,3.9140,3.9120,3.9130,48
2013-05-11,04:05:00,3.9120,3.9150,3.9120,3.9150,28
2013-05-11,04:10:00,3.9150,3.9180,3.9150,3.9160,65
2013-05-11,04:15:00,3.9170,3.9170,3.9110,3.9120,100
2013-05-11,04:25:00,3.9130,3.9130,3.9130,3.9130,2
2013-05-11,04:30:00,3.9130,3.9130,3.9080,3.9080,79
2013-05-11,04:35:00,3.9080,3.9100,3.9030,3.9060,86
2013-05-11,04:40:00,3.9050,3.9050,3.9020,3.9040,67
2013-05-11,04:45:00,3.9030,3.9040,3.9020,3.9040,17
2013-05-11,04:50:00,3.9030,3.9050,3.9020,3.9040,58
2013-05-11,04:55:00,3.9030,3.9050,3.9010,3.9020,91
2013-05-11,05:00:00,3.9020,3.9040,3.8980,3.8990,126
2013-05-11,05:05:00,3.9000,3.9020,3.9000,3.9000,91
2013-05-11,05:10:00,3.9000,3.9070,3.9000,3.9070,52
2013-05-13,06:00:00,3.8970,3.9080,3.8970,3.9000,425
2013-05-13,06:05:00,3.9000,3.9010,3.9000,3.9000,32
2013-05-13,06:10:00,3.9000,3.9000,3.8970,3.8970,59
2013-05-13,06:15:00,3.8990,3.9010,3.8990,3.9000,29
2013-05-13,06:20:00,3.9020,3.9040,3.8990,3.9020,29
2013-05-13,06:25:00,3.9020,3.9030,3.9010,3.9030,12
2013-05-13,06:30:00,3.9040,3.9040,3.9030,3.9030,11
2013-05-13,06:35:00,3.9050,3.9050,3.9030,3.9030,22
2013-05-13,06:40:00,3.9030,3.9030,3.9010,3.9010,6
2013-05-13,07:10:00,3.9020,3.9020,3.9020,3.9020,2
2013-05-13,07:15:00,3.9030,3.9030,3.9030,3.9030,2
2013-05-13,07:20:00,3.9030,3.9030,3.9020,3.9020,2
2013-05-13,07:25:00,3.9030,3.9030,3.9030,3.9030,1
2013-05-13,07:30:00,3.9020,3.9020,3.9010,3.9010,12
2013-05-13,07:35:00,3.9010,3.9020,3.9010,3.9010,15
2013-05-13,07:40:00,3.9010,3.9010,3.9010,3.9010,1
2013-05-13,07:45:00,3.9010,3.9010,3.9000,3.9000,7
2013-05-13,07:50:00,3.9000,3.9010,3.8990,3.9010,14
2013-05-13,07:55:00,3.9000,3.9010,3.9000,3.9000,7
2013-05-13,08:00:00,3.9010,3.9010,3.8990,3.8990,13
2013-05-13,08:05:00,3.8990,3.9000,3.8990,3.8990,9
2013-05-13,08:10:00,3.8970,3.8970,3.8970,3.8970,4
2013-05-13,08:15:00,3.8970,3.8990,3.8970,3.8990,15
2013-05-13,08:20:00,3.8990,3.9000,3.8990,3.9000,12
2013-05-13,08:25:00,3.9000,3.9010,3.8990,3.8990,8
2013-05-13,08:30:00,3.8990,3.8990,3.8990,3.8990,1
2013-05-13,08:35:00,3.8990,3.9000,3.8990,3.8990,5
2013-05-13,08:40:00,3.8990,3.8990,3.8990,3.8990,2
2013-05-13,08:45:00,3.8990,3.8990,3.8990,3.8990,5
2013-05-13,08:55:00,3.8990,3.8990,3.8990,3.8990,2
2013-05-13,09:00:00,3.8990,3.8990,3.8990,3.8990,13
2013-05-13,09:05:00,3.8990,3.8990,3.8990,3.8990,20
2013-05-13,09:10:00,3.8990,3.8990,3.8990,3.8990,8
2013-05-13,09:15:00,3.8990,3.8990,3.8990,3.8990,32
2013-05-13,09:20:00,3.9000,3.9000,3.8990,3.8990,6
2013-05-13,09:25:00,3.8990,3.9000,3.8970,3.8970,22
2013-05-13,09:30:00,3.8960,3.8970,3.8960,3.8960,10
2013-05-13,09:35:00,3.8970,3.8970,3.8960,3.8960,6
2013-05-13,09:40:00,3.8960,3.8960,3.8950,3.8960,66
2013-05-13,09:45:00,3.8950,3.8950,3.8950,3.8950,44
2013-05-13,09:50:00,3.8950,3.8950,3.8920,3.8930,26
2013-05-13,09:55:00,3.8920,3.8920,3.8900,3.8920,146
2013-05-13,10:00:00,3.8910,3.8910,3.8910,3.8910,3
2013-05-13,10:05:00,3.8920,3.8920,3.8900,3.8900,5
2013-05-13,10:10:00,3.8900,3.8900,3.8900,3.8900,1
2013-05-13,10:15:00,3.8900,3.8950,3.8900,3.8930,128
2013-05-13,10:20:00,3.8930,3.8950,3.8930,3.8950,98
2013-05-13,10:25:00,3.8950,3.8950,3.8900,3.8900,42
2013-05-13,10:30:00,3.8910,3.8930,3.8900,3.8900,11
2013-05-13,10:35:00,3.8900,3.8900,3.8900,3.8900,1
2013-05-13,10:45:00,3.8910,3.8920,3.8910,3.8920,3
2013-05-13,10:50:00,3.8910,3.8920,3.8900,3.8920,7
2013-05-13,10:55:00,3.8910,3.8910,3.8900,3.8900,3
2013-05-13,11:00:00,3.8900,3.8920,3.8900,3.8920,11
2013-05-13,11:05:00,3.8910,3.8910,3.8910,3.8910,6
2013-05-13,11:10:00,3.8910,3.8910,3.8900,3.8910,4
2013-05-13,11:20:00,3.8910,3.8920,3.8900,3.8900,14
2013-05-13,11:30:00,3.8900,3.8940,3.8900,3.8910,67
2013-05-13,11:35:00,3.8910,3.8940,3.8900,3.8910,10
2013-05-13,11:40:00,3.8910,3.8910,3.8910,3.8910,8
2013-05-13,11:45:00,3.8910,3.8910,3.8910,3.8910,3
2013-05-13,11:50:00,3.8910,3.8920,3.8910,3.8920,3
2013-05-13,11:55:00,3.8930,3.8930,3.8910,3.8910,3
2013-05-13,12:00:00,3.8920,3.8940,3.8910,3.8930,15
2013-05-13,12:05:00,3.8920,3.8930,3.8900,3.8900,10
2013-05-13,12:10:00,3.8890,3.8900,3.8880,3.8900,14
2013-05-13,12:20:00,3.8900,3.8900,3.8900,3.8900,1
2013-05-13,12:25:00,3.8900,3.8900,3.8890,3.8890,3
2013-05-13,12:30:00,3.8890,3.8900,3.8880,3.8890,21
2013-05-13,12:35:00,3.8900,3.8900,3.8890,3.8890,14
2013-05-13,12:40:00,3.8890,3.8940,3.8890,3.8920,21
2013-05-13,12:45:00,3.8920,3.8920,3.8880,3.8900,19
2013-05-13,12:50:00,3.8880,3.8910,3.8880,3.8900,13
2013-05-13,12:55:00,3.8910,3.8920,3.8900,3.8910,11
2013-05-13,13:00:00,3.8900,3.8900,3.8900,3.8900,3
2013-05-13,13:05:00,3.8900,3.8900,3.8900,3.8900,2
2013-05-13,13:10:00,3.8910,3.8910,3.8900,3.8910,16
2013-05-13,13:15:00,3.8890,3.8900,3.8880,3.8880,36
2013-05-13,13:20:00,3.8910,3.8910,3.8860,3.8880,20
2013-05-13,13:30:00,3.8880,3.8880,3.8880,3.8880,1
2013-05-13,13:35:00,3.8880,3.8880,3.8880,3.8880,2
2013-05-13,13:40:00,3.8900,3.8900,3.8890,3.8900,13
2013-05-13,13:45:00,3.8900,3.8900,3.8890,3.8900,28
2013-05-13,13:50:00,3.8900,3.9000,3.8900,3.8940,91
2013-05-13,13:55:00,3.8950,3.8980,3.8930,3.8950,56
2013-05-13,14:00:00,3.8950,3.8950,3.8910,3.8910,25
2013-05-13,14:05:00,3.8900,3.8900,3.8880,3.8880,10
2013-05-13,14:10:00,3.8870,3.8880,3.8870,3.8880,19
2013-05-13,14:15:00,3.8870,3.8870,3.8870,3.8870,1
2013-05-13,14:20:00,3.8860,3.8860,3.8860,3.8860,5
2013-05-13,14:25:00,3.8860,3.8860,3.8860,3.8860,2
2013-05-13,14:30:00,3.8860,3.8860,3.8860,3.8860,12
2013-05-13,14:35:00,3.8870,3.8870,3.8870,3.8870,10
2013-05-13,14:40:00,3.8870,3.8890,3.8870,3.8890,14
2013-05-13,14:45:00,3.8890,3.8950,3.8890,3.8940,89
2013-05-13,14:50:00,3.8930,3.8930,3.8890,3.8900,11
2013-05-13,14:55:00,3.8910,3.8980,3.8910,3.8980,34
2013-05-13,15:00:00,3.8970,3.8980,3.8920,3.8960,135
2013-05-13,15:05:00,3.8960,3.8980,3.8960,3.8980,12
2013-05-13,15:10:00,3.8980,3.8980,3.8950,3.8950,33
2013-05-13,15:15:00,3.8950,3.8960,3.8950,3.8950,46
2013-05-13,15:20:00,3.8950,3.8960,3.8950,3.8950,23
2013-05-13,15:25:00,3.8950,3.8960,3.8930,3.8930,46
2013-05-13,15:30:00,3.8930,3.8940,3.8890,3.8900,99
2013-05-13,15:35:00,3.8890,3.8900,3.8890,3.8900,8
2013-05-13,15:40:00,3.8900,3.8920,3.8890,3.8920,6
2013-05-13,15:45:00,3.8910,3.8910,3.8900,3.8900,4
2013-05-13,15:50:00,3.8910,3.8920,3.8910,3.8910,7
2013-05-13,15:55:00,3.8920,3.8940,3.8890,3.8890,20
2013-05-13,16:00:00,3.8910,3.8910,3.8880,3.8880,7
2013-05-13,16:05:00,3.8890,3.8890,3.8880,3.8880,16
2013-05-13,16:10:00,3.8870,3.8870,3.8870,3.8870,7
2013-05-13,16:15:00,3.8870,3.8890,3.8870,3.8880,62
2013-05-13,16:20:00,3.8890,3.8930,3.8890,3.8930,19
2013-05-13,16:25:00,3.8930,3.8940,3.8880,3.8900,21
2013-05-13,16:30:00,3.8920,3.8930,3.8900,3.8920,14
2013-05-13,16:35:00,3.8910,3.8910,3.8910,3.8910,1
2013-05-13,16:40:00,3.8910,3.8920,3.8910,3.8920,2
2013-05-13,16:45:00,3.8920,3.8930,3.8920,3.8930,7
2013-05-13,16:50:00,3.8960,3.8970,3.8930,3.8950,46
2013-05-13,16:55:00,3.8940,3.9000,3.8930,3.8970,70
2013-05-13,17:00:00,3.8960,3.8980,3.8940,3.8960,73
2013-05-13,17:05:00,3.8960,3.9000,3.8940,3.8960,60
2013-05-13,17:10:00,3.8970,3.8970,3.8970,3.8970,5
2013-05-13,17:15:00,3.8980,3.8990,3.8970,3.8990,12
2013-05-13,17:20:00,3.8980,3.8980,3.8950,3.8950,13
2013-05-13,17:25:00,3.8970,3.8970,3.8960,3.8970,13
2013-05-13,17:30:00,3.8970,3.8970,3.8960,3.8970,12
2013-05-13,17:35:00,3.8950,3.8950,3.8940,3.8950,24
2013-05-13,17:40:00,3.8950,3.8950,3.8930,3.8930,17
2013-05-13,17:45:00,3.8940,3.8940,3.8940,3.8940,6
2013-05-13,17:50:00,3.8960,3.9000,3.8960,3.8990,41
2013-05-13,17:55:00,3.8980,3.9020,3.8980,3.9010,58
2013-05-13,18:00:00,3.9010,3.9010,3.8960,3.8960,107
2013-05-13,18:05:00,3.8960,3.8960,3.8930,3.8930,62
2013-05-13,18:10:00,3.8950,3.9010,3.8950,3.9010,34
2013-05-13,18:15:00,3.9020,3.9020,3.9000,3.9000,37
2013-05-13,18:20:00,3.9010,3.9060,3.9010,3.9030,163
2013-05-13,18:25:00,3.9030,3.9050,3.9000,3.9020,89
2013-05-13,18:30:00,3.9020,3.9040,3.9010,3.9030,25
2013-05-13,18:35:00,3.9030,3.9040,3.9020,3.9040,51
2013-05-13,18:40:00,3.9040,3.9040,3.9030,3.9030,34
2013-05-13,18:45:00,3.9040,3.9060,3.9040,3.9050,19
2013-05-13,18:50:00,3.9050,3.9100,3.9050,3.9090,131
2013-05-13,18:55:00,3.9090,3.9100,3.9080,3.9090,22
2013-05-13,19:00:00,3.9090,3.9140,3.9090,3.9130,271
2013-05-13,19:05:00,3.9130,3.9140,3.9120,3.9140,23
2013-05-13,19:10:00,3.9130,3.9150,3.9120,3.9140,87
2013-05-13,19:15:00,3.9150,3.9150,3.9130,3.9130,25
2013-05-13,19:20:00,3.9140,3.9170,3.9140,3.9140,100
2013-05-13,19:25:00,3.9150,3.9160,3.9130,3.9140,72
2013-05-13,19:30:00,3.9150,3.9170,3.9130,3.9130,99
2013-05-13,19:35:00,3.9140,3.9170,3.9130,3.9170,61
2013-05-13,19:40:00,3.9140,3.9190,3.9140,3.9160,141
2013-05-13,19:45:00,3.9160,3.9190,3.9140,3.9170,109
2013-05-13,19:50:00,3.9160,3.9240,3.9150,3.9210,572
2013-05-13,19:55:00,3.9220,3.9270,3.9200,3.9260,364
2013-05-13,20:00:00,3.9250,3.9280,3.9200,3.9220,456
2013-05-13,20:05:00,3.9220,3.9360,3.9220,3.9270,647
2013-05-13,20:10:00,3.9280,3.9290,3.9240,3.9270,316
2013-05-13,20:15:00,3.9270,3.9320,3.9250,3.9280,232
2013-05-13,20:20:00,3.9290,3.9300,3.9240,3.9300,164
2013-05-13,20:25:00,3.9290,3.9350,3.9280,3.9290,314
2013-05-13,20:30:00,3.9280,3.9390,3.9270,3.9360,661
2013-05-13,20:35:00,3.9360,3.9360,3.9290,3.9300,426
2013-05-13,20:40:00,3.9300,3.9310,3.9230,3.9300,290
2013-05-13,20:45:00,3.9300,3.9370,3.9300,3.9340,271
2013-05-13,20:50:00,3.9340,3.9400,3.9340,3.9400,548
2013-05-13,20:55:00,3.9400,3.9500,3.9370,3.9380,1050
2013-05-13,21:00:00,3.9370,3.9440,3.9260,3.9300,2519
2013-05-13,21:05:00,3.9300,3.9410,3.9290,3.9360,899
2013-05-13,21:10:00,3.9360,3.9510,3.9360,3.9460,1430
2013-05-13,21:15:00,3.9460,3.9490,3.9420,3.9470,551
2013-05-13,21:20:00,3.9480,3.9540,3.9440,3.9530,867
2013-05-13,21:25:00,3.9520,3.9530,3.9440,3.9500,465
2013-05-13,21:30:00,3.9510,3.9520,3.9410,3.9480,667
2013-05-13,21:35:00,3.9470,3.9470,3.9400,3.9420,563
2013-05-13,21:40:00,3.9430,3.9460,3.9400,3.9430,299
2013-05-13,21:45:00,3.9430,3.9530,3.9400,3.9490,699
2013-05-13,21:50:00,3.9490,3.9700,3.9450,3.9680,2657
2013-05-13,21:55:00,3.9680,3.9740,3.9580,3.9720,2369
2013-05-13,22:00:00,3.9720,3.9740,3.9660,3.9700,1183
2013-05-13,22:05:00,3.9700,3.9730,3.9670,3.9680,747
2013-05-13,22:10:00,3.9680,3.9770,3.9640,3.9760,925
2013-05-13,22:15:00,3.9760,3.9770,3.9680,3.9720,1080
2013-05-13,22:20:00,3.9730,3.9750,3.9660,3.9660,388
2013-05-13,22:25:00,3.9660,3.9700,3.9630,3.9670,535
2013-05-13,22:30:00,3.9670,3.9700,3.9590,3.9670,1362
2013-05-13,22:35:00,3.9660,3.9670,3.9600,3.9670,334
2013-05-13,22:40:00,3.9670,3.9720,3.9620,3.9650,353
2013-05-13,22:45:00,3.9640,3.9670,3.9600,3.9640,525
2013-05-13,22:50:00,3.9640,3.9640,3.9600,3.9640,192
2013-05-13,22:55:00,3.9640,3.9670,3.9640,3.9650,369
2013-05-13,23:00:00,3.9660,3.9720,3.9660,3.9670,641
2013-05-13,23:05:00,3.9660,3.9660,3.9570,3.9580,916
2013-05-13,23:10:00,3.9580,3.9600,3.9540,3.9590,686
2013-05-13,23:15:00,3.9590,3.9590,3.9500,3.9560,626
2013-05-13,23:20:00,3.9550,3.9560,3.9440,3.9460,684
2013-05-13,23:25:00,3.9460,3.9530,3.9430,3.9430,634
2013-05-13,23:30:00,3.9430,3.9500,3.9400,3.9440,824
2013-05-13,23:35:00,3.9440,3.9530,3.9440,3.9510,443
2013-05-13,23:40:00,3.9510,3.9570,3.9490,3.9570,324
2013-05-13,23:45:00,3.9580,3.9630,3.9540,3.9600,715
2013-05-13,23:50:00,3.9600,3.9630,3.9560,3.9580,348
2013-05-13,23:55:00,3.9580,3.9580,3.9520,3.9540,435
2013-05-14,00:00:00,3.9550,3.9590,3.9550,3.9570,106
2013-05-14,00:05:00,3.9570,3.9630,3.9570,3.9630,217
2013-05-14,00:10:00,3.9630,3.9640,3.9530,3.9560,347
2013-05-14,00:15:00,3.9560,3.9610,3.9530,3.9590,178
2013-05-14,00:20:00,3.9580,3.9620,3.9420,3.9470,1481
2013-05-14,00:25:00,3.9470,3.9480,3.9320,3.9340,957
2013-05-14,00:30:00,3.9340,3.9440,3.9340,3.9380,439
2013-05-14,00:35:00,3.9380,3.9400,3.9330,3.9400,477
2013-05-14,00:40:00,3.9390,3.9480,3.9380,3.9430,626
2013-05-14,00:45:00,3.9420,3.9470,3.9410,3.9430,392
2013-05-14,00:50:00,3.9430,3.9440,3.9390,3.9400,245
2013-05-14,00:55:00,3.9400,3.9450,3.9400,3.9440,287
2013-05-14,01:00:00,3.9440,3.9470,3.9410,3.9430,349
2013-05-14,01:05:00,3.9430,3.9440,3.9340,3.9400,524
2013-05-14,01:10:00,3.9400,3.9420,3.9400,3.9420,225
2013-05-14,01:15:00,3.9410,3.9420,3.9380,3.9400,149
2013-05-14,01:20:00,3.9390,3.9410,3.9140,3.9190,2562
2013-05-14,01:25:00,3.9190,3.9220,3.9110,3.9180,1431
2013-05-14,01:30:00,3.9180,3.9210,3.9160,3.9200,431
2013-05-14,01:35:00,3.9200,3.9240,3.9180,3.9220,409
2013-05-14,01:40:00,3.9230,3.9310,3.9220,3.9290,893
2013-05-14,01:45:00,3.9290,3.9290,3.9140,3.9170,801
2013-05-14,01:50:00,3.9170,3.9210,3.9110,3.9180,791
2013-05-14,01:55:00,3.9180,3.9180,3.9150,3.9180,274
2013-05-14,02:00:00,3.9170,3.9230,3.9160,3.9200,517
2013-05-14,02:05:00,3.9200,3.9210,3.9160,3.9210,237
2013-05-14,02:10:00,3.9210,3.9240,3.9140,3.9180,705
2013-05-14,02:15:00,3.9170,3.9250,3.9140,3.9240,899
2013-05-14,02:20:00,3.9240,3.9290,3.9220,3.9240,1267
2013-05-14,02:25:00,3.9230,3.9270,3.9170,3.9260,2846
2013-05-14,02:30:00,3.9260,3.9270,3.9200,3.9240,1001
2013-05-14,02:35:00,3.9240,3.9280,3.9240,3.9250,460
2013-05-14,02:40:00,3.9250,3.9350,3.9250,3.9340,664
2013-05-14,02:45:00,3.9340,3.9380,3.9320,3.9350,507
2013-05-14,02:50:00,3.9350,3.9350,3.9250,3.9290,195
2013-05-14,02:55:00,3.9290,3.9330,3.9290,3.9320,231
2013-05-14,03:00:00,3.9320,3.9350,3.9270,3.9300,156
2013-05-14,03:05:00,3.9290,3.9290,3.9290,3.9290,16
2013-05-14,03:10:00,3.9290,3.9300,3.9280,3.9280,28
2013-05-14,03:15:00,3.9270,3.9290,3.9270,3.9280,22
2013-05-14,03:20:00,3.9290,3.9320,3.9260,3.9290,208
2013-05-14,03:25:00,3.9300,3.9300,3.9270,3.9290,44
2013-05-14,03:30:00,3.9300,3.9300,3.9270,3.9280,26
2013-05-14,03:35:00,3.9280,3.9280,3.9270,3.9280,41
2013-05-14,03:40:00,3.9280,3.9340,3.9260,3.9290,194
2013-05-14,03:45:00,3.9300,3.9340,3.9300,3.9330,145
2013-05-14,03:50:00,3.9330,3.9340,3.9320,3.9330,85
2013-05-14,03:55:00,3.9320,3.9320,3.9260,3.9270,110
2013-05-14,04:00:00,3.9290,3.9330,3.9290,3.9290,220
2013-05-14,04:05:00,3.9290,3.9300,3.9290,3.9290,14
2013-05-14,04:10:00,3.9290,3.9330,3.9290,3.9300,130
2013-05-14,04:15:00,3.9290,3.9290,3.9280,3.9280,22
2013-05-14,04:20:00,3.9300,3.9310,3.9270,3.9280,72
2013-05-14,04:25:00,3.9280,3.9280,3.9270,3.9270,2
2013-05-14,04:30:00,3.9280,3.9290,3.9250,3.9250,7
2013-05-14,04:35:00,3.9270,3.9280,3.9270,3.9270,11
2013-05-14,04:40:00,3.9270,3.9280,3.9270,3.9270,12
2013-05-14,04:45:00,3.9260,3.9270,3.9260,3.9260,25
2013-05-14,04:50:00,3.9260,3.9280,3.9250,3.9260,30
2013-05-14,04:55:00,3.9240,3.9290,3.9240,3.9280,43
2013-05-14,05:00:00,3.9250,3.9310,3.9240,3.9310,82
2013-05-14,05:05:00,3.9300,3.9310,3.9270,3.9290,43
2013-05-14,05:10:00,3.9300,3.9420,3.9290,3.9370,204
2013-05-14,06:00:00,3.9420,3.9440,3.9380,3.9420,13
2013-05-14,06:05:00,3.9420,3.9430,3.9420,3.9430,3
2013-05-14,06:10:00,3.9400,3.9410,3.9330,3.9330,21
2013-05-14,06:15:00,3.9360,3.9360,3.9230,3.9240,96
2013-05-14,06:20:00,3.9240,3.9240,3.9230,3.9230,4
2013-05-14,06:25:00,3.9230,3.9250,3.9230,3.9250,9
2013-05-14,06:30:00,3.9230,3.9250,3.9230,3.9250,22
2013-05-14,06:35:00,3.9270,3.9330,3.9270,3.9330,131
2013-05-14,06:50:00,3.9340,3.9350,3.9340,3.9350,5
2013-05-14,06:55:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-14,07:00:00,3.9350,3.9360,3.9350,3.9360,7
2013-05-14,07:05:00,3.9360,3.9360,3.9360,3.9360,2
2013-05-14,07:10:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-14,07:15:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-14,07:20:00,3.9360,3.9360,3.9360,3.9360,3
2013-05-14,07:25:00,3.9360,3.9360,3.9360,3.9360,2
2013-05-14,07:30:00,3.9360,3.9360,3.9360,3.9360,5
2013-05-14,07:40:00,3.9350,3.9350,3.9330,3.9330,7
2013-05-14,07:45:00,3.9360,3.9360,3.9360,3.9360,1
2013-05-14,07:50:00,3.9370,3.9410,3.9370,3.9410,40
2013-05-14,07:55:00,3.9400,3.9430,3.9400,3.9420,17
2013-05-14,08:00:00,3.9390,3.9400,3.9390,3.9400,2
2013-05-14,08:05:00,3.9400,3.9410,3.9400,3.9410,8
2013-05-14,08:15:00,3.9420,3.9430,3.9420,3.9420,3
2013-05-14,08:20:00,3.9430,3.9430,3.9370,3.9380,105
2013-05-14,08:25:00,3.9400,3.9410,3.9390,3.9410,5
2013-05-14,08:30:00,3.9400,3.9400,3.9390,3.9390,10
2013-05-14,08:45:00,3.9380,3.9390,3.9380,3.9380,4
2013-05-14,08:50:00,3.9380,3.9380,3.9350,3.9370,7
2013-05-14,09:00:00,3.9340,3.9340,3.9340,3.9340,1
2013-05-14,09:05:00,3.9360,3.9360,3.9360,3.9360,2
2013-05-14,09:10:00,3.9360,3.9380,3.9360,3.9370,15
2013-05-14,09:25:00,3.9370,3.9380,3.9370,3.9380,11
2013-05-14,09:30:00,3.9400,3.9400,3.9390,3.9400,10
2013-05-14,09:35:00,3.9400,3.9400,3.9390,3.9390,10
2013-05-14,09:40:00,3.9390,3.9390,3.9370,3.9370,5
2013-05-14,09:45:00,3.9380,3.9390,3.9380,3.9380,10
2013-05-14,09:50:00,3.9380,3.9380,3.9380,3.9380,5
2013-05-14,10:00:00,3.9370,3.9370,3.9350,3.9370,5
2013-05-14,10:10:00,3.9380,3.9380,3.9380,3.9380,11
2013-05-14,10:20:00,3.9360,3.9360,3.9350,3.9360,5
2013-05-14,10:30:00,3.9360,3.9360,3.9330,3.9360,5
2013-05-14,10:35:00,3.9370,3.9370,3.9370,3.9370,2
2013-05-14,10:40:00,3.9370,3.9380,3.9370,3.9380,13
2013-05-14,10:45:00,3.9360,3.9370,3.9360,3.9370,2
2013-05-14,10:50:00,3.9360,3.9360,3.9360,3.9360,3
2013-05-14,10:55:00,3.9340,3.9340,3.9320,3.9320,10
2013-05-14,11:00:00,3.9330,3.9330,3.9290,3.9290,39
2013-05-14,11:05:00,3.9300,3.9330,3.9270,3.9300,38
2013-05-14,11:10:00,3.9290,3.9320,3.9280,3.9300,26
2013-05-14,11:15:00,3.9290,3.9290,3.9260,3.9260,34
2013-05-14,11:20:00,3.9260,3.9260,3.9250,3.9250,45
2013-05-14,11:25:00,3.9250,3.9270,3.9250,3.9260,28
2013-05-14,11:30:00,3.9260,3.9270,3.9260,3.9260,18
2013-05-14,11:35:00,3.9250,3.9260,3.9240,3.9260,7
2013-05-14,11:40:00,3.9270,3.9270,3.9250,3.9250,4
2013-05-14,11:45:00,3.9250,3.9250,3.9250,3.9250,1
2013-05-14,11:50:00,3.9260,3.9260,3.9240,3.9240,3
2013-05-14,12:00:00,3.9260,3.9260,3.9250,3.9250,17
2013-05-14,12:10:00,3.9260,3.9260,3.9250,3.9250,3
2013-05-14,12:20:00,3.9260,3.9270,3.9260,3.9270,7
2013-05-14,12:25:00,3.9270,3.9270,3.9260,3.9260,3
2013-05-14,12:30:00,3.9270,3.9320,3.9260,3.9320,25
2013-05-14,12:35:00,3.9310,3.9310,3.9300,3.9300,4
2013-05-14,12:40:00,3.9320,3.9320,3.9310,3.9310,4
2013-05-14,12:50:00,3.9330,3.9330,3.9330,3.9330,1
2013-05-14,12:55:00,3.9340,3.9340,3.9340,3.9340,7
2013-05-14,13:00:00,3.9330,3.9330,3.9330,3.9330,1
2013-05-14,13:05:00,3.9320,3.9320,3.9320,3.9320,1
2013-05-14,13:10:00,3.9320,3.9320,3.9310,3.9320,8
2013-05-14,13:20:00,3.9310,3.9310,3.9310,3.9310,1
2013-05-14,13:25:00,3.9310,3.9310,3.9310,3.9310,2
2013-05-14,13:30:00,3.9310,3.9310,3.9290,3.9290,2
2013-05-14,13:35:00,3.9290,3.9290,3.9290,3.9290,1
2013-05-14,13:40:00,3.9280,3.9300,3.9280,3.9300,10
2013-05-14,13:50:00,3.9300,3.9310,3.9300,3.9310,6
2013-05-14,13:55:00,3.9330,3.9330,3.9330,3.9330,6
2013-05-14,14:00:00,3.9340,3.9340,3.9340,3.9340,1
2013-05-14,14:05:00,3.9330,3.9330,3.9330,3.9330,5
2013-05-14,14:10:00,3.9340,3.9340,3.9340,3.9340,3
2013-05-14,14:15:00,3.9340,3.9340,3.9340,3.9340,13
2013-05-14,14:20:00,3.9340,3.9360,3.9340,3.9360,18
2013-05-14,14:25:00,3.9350,3.9360,3.9350,3.9350,7
2013-05-14,14:30:00,3.9330,3.9330,3.9330,3.9330,2
2013-05-14,14:40:00,3.9320,3.9320,3.9320,3.9320,2
2013-05-14,14:45:00,3.9310,3.9310,3.9290,3.9290,6
2013-05-14,14:50:00,3.9290,3.9290,3.9290,3.9290,3
2013-05-14,14:55:00,3.9270,3.9270,3.9260,3.9260,6
2013-05-14,15:00:00,3.9270,3.9280,3.9260,3.9280,11
2013-05-14,15:05:00,3.9270,3.9280,3.9270,3.9280,6
2013-05-14,15:10:00,3.9290,3.9300,3.9290,3.9290,12
2013-05-14,15:15:00,3.9290,3.9290,3.9290,3.9290,3
2013-05-14,15:20:00,3.9280,3.9280,3.9280,3.9280,2
2013-05-14,15:30:00,3.9280,3.9280,3.9280,3.9280,9
2013-05-14,15:35:00,3.9280,3.9280,3.9270,3.9280,14
2013-05-14,15:40:00,3.9290,3.9290,3.9280,3.9280,6
2013-05-14,15:45:00,3.9280,3.9280,3.9270,3.9270,7
2013-05-14,15:50:00,3.9270,3.9270,3.9270,3.9270,2
2013-05-14,15:55:00,3.9270,3.9270,3.9260,3.9260,9
2013-05-14,16:00:00,3.9270,3.9270,3.9270,3.9270,4
2013-05-14,16:05:00,3.9270,3.9270,3.9270,3.9270,2
2013-05-14,16:10:00,3.9270,3.9270,3.9260,3.9270,12
2013-05-14,16:15:00,3.9270,3.9270,3.9260,3.9270,15
2013-05-14,16:25:00,3.9260,3.9270,3.9250,3.9270,13
2013-05-14,16:30:00,3.9260,3.9260,3.9260,3.9260,1
2013-05-14,16:35:00,3.9270,3.9270,3.9260,3.9260,4
2013-05-14,16:40:00,3.9270,3.9270,3.9270,3.9270,3
2013-05-14,16:45:00,3.9270,3.9270,3.9270,3.9270,5
2013-05-14,16:50:00,3.9270,3.9280,3.9270,3.9280,6
2013-05-14,16:55:00,3.9280,3.9280,3.9280,3.9280,5
2013-05-14,17:00:00,3.9290,3.9300,3.9290,3.9300,19
2013-05-14,17:05:00,3.9300,3.9300,3.9290,3.9300,10
2013-05-14,17:10:00,3.9300,3.9340,3.9300,3.9330,31
2013-05-14,17:15:00,3.9340,3.9340,3.9340,3.9340,4
2013-05-14,17:20:00,3.9340,3.9350,3.9330,3.9340,6
2013-05-14,17:25:00,3.9330,3.9340,3.9330,3.9340,7
2013-05-14,17:30:00,3.9340,3.9340,3.9340,3.9340,1
2013-05-14,17:35:00,3.9330,3.9340,3.9330,3.9340,11
2013-05-14,17:40:00,3.9330,3.9330,3.9330,3.9330,6
2013-05-14,17:45:00,3.9330,3.9330,3.9280,3.9290,36
2013-05-14,17:50:00,3.9290,3.9290,3.9280,3.9280,6
2013-05-14,17:55:00,3.9280,3.9410,3.9280,3.9390,71
2013-05-14,18:00:00,3.9380,3.9410,3.9360,3.9390,43
2013-05-14,18:05:00,3.9400,3.9410,3.9400,3.9410,20
2013-05-14,18:10:00,3.9410,3.9420,3.9400,3.9400,12
2013-05-14,18:15:00,3.9410,3.9430,3.9400,3.9410,106
2013-05-14,18:20:00,3.9420,3.9420,3.9410,3.9420,4
2013-05-14,18:25:00,3.9410,3.9420,3.9400,3.9400,53
2013-05-14,18:30:00,3.9410,3.9410,3.9380,3.9410,39
2013-05-14,18:35:00,3.9400,3.9410,3.9380,3.9390,38
2013-05-14,18:40:00,3.9400,3.9410,3.9400,3.9400,23
2013-05-14,18:45:00,3.9400,3.9410,3.9390,3.9410,18
2013-05-14,18:50:00,3.9410,3.9420,3.9400,3.9410,33
2013-05-14,18:55:00,3.9400,3.9410,3.9390,3.9390,16
2013-05-14,19:00:00,3.9390,3.9390,3.9380,3.9390,36
2013-05-14,19:05:00,3.9390,3.9390,3.9370,3.9390,21
2013-05-14,19:10:00,3.9390,3.9390,3.9370,3.9390,24
2013-05-14,19:15:00,3.9390,3.9390,3.9380,3.9380,7
2013-05-14,19:20:00,3.9380,3.9390,3.9380,3.9390,10
2013-05-14,19:25:00,3.9390,3.9390,3.9380,3.9390,45
2013-05-14,19:30:00,3.9380,3.9390,3.9360,3.9360,44
2013-05-14,19:35:00,3.9370,3.9370,3.9310,3.9340,65
2013-05-14,19:40:00,3.9350,3.9350,3.9320,3.9330,69
2013-05-14,19:45:00,3.9330,3.9340,3.9310,3.9320,52
2013-05-14,19:50:00,3.9320,3.9530,3.9320,3.9530,447
2013-05-14,19:55:00,3.9520,3.9590,3.9480,3.9560,492
2013-05-14,20:00:00,3.9560,3.9580,3.9520,3.9550,268
2013-05-14,20:05:00,3.9560,3.9630,3.9560,3.9620,788
2013-05-14,20:10:00,3.9620,3.9690,3.9600,3.9610,579
2013-05-14,20:15:00,3.9600,3.9620,3.9550,3.9570,297
2013-05-14,20:20:00,3.9560,3.9810,3.9560,3.9720,1010
2013-05-14,20:25:00,3.9710,3.9750,3.9710,3.9730,285
2013-05-14,20:30:00,3.9740,3.9740,3.9660,3.9700,341
2013-05-14,20:35:00,3.9710,3.9720,3.9660,3.9670,335
2013-05-14,20:40:00,3.9660,3.9690,3.9640,3.9690,384
2013-05-14,20:45:00,3.9680,3.9730,3.9680,3.9730,561
2013-05-14,20:50:00,3.9720,3.9720,3.9670,3.9720,323
2013-05-14,20:55:00,3.9720,3.9750,3.9710,3.9710,342
2013-05-14,21:00:00,3.9720,3.9840,3.9700,3.9800,1944
2013-05-14,21:05:00,3.9810,3.9910,3.9790,3.9870,1864
2013-05-14,21:10:00,3.9870,3.9880,3.9810,3.9880,840
2013-05-14,21:15:00,3.9880,3.9900,3.9780,3.9800,1025
2013-05-14,21:20:00,3.9800,3.9940,3.9800,3.9910,1385
2013-05-14,21:25:00,3.9900,3.9960,3.9860,3.9960,1041
2013-05-14,21:30:00,3.9950,4.0100,3.9950,3.9980,4588
2013-05-14,21:35:00,3.9980,3.9980,3.9900,3.9910,1089
2013-05-14,21:40:00,3.9920,4.0070,3.9910,4.0070,1672
2013-05-14,21:45:00,4.0070,4.0070,3.9940,3.9940,856
2013-05-14,21:50:00,3.9940,4.0000,3.9920,3.9950,976
2013-05-14,21:55:00,3.9940,3.9960,3.9900,3.9930,947
2013-05-14,22:00:00,3.9930,3.9950,3.9820,3.9880,1431
2013-05-14,22:05:00,3.9880,3.9940,3.9820,3.9940,808
2013-05-14,22:10:00,3.9940,3.9950,3.9870,3.9900,675
2013-05-14,22:15:00,3.9900,3.9910,3.9840,3.9910,299
2013-05-14,22:20:00,3.9900,3.9910,3.9840,3.9870,379
2013-05-14,22:25:00,3.9890,3.9910,3.9840,3.9850,295
2013-05-14,22:30:00,3.9850,3.9910,3.9850,3.9870,609
2013-05-14,22:35:00,3.9880,4.0050,3.9880,4.0000,1260
2013-05-14,22:40:00,4.0000,4.0070,3.9980,4.0020,1052
2013-05-14,22:45:00,4.0020,4.0030,3.9930,3.9970,710
2013-05-14,22:50:00,3.9970,3.9980,3.9870,3.9940,576
2013-05-14,22:55:00,3.9950,3.9950,3.9800,3.9840,1135
2013-05-14,23:00:00,3.9840,3.9880,3.9800,3.9870,662
2013-05-14,23:05:00,3.9860,3.9920,3.9760,3.9810,1347
2013-05-14,23:10:00,3.9820,3.9860,3.9780,3.9850,766
2013-05-14,23:15:00,3.9860,3.9870,3.9790,3.9850,488
2013-05-14,23:20:00,3.9850,3.9890,3.9790,3.9840,550
2013-05-14,23:25:00,3.9830,3.9840,3.9780,3.9840,510
2013-05-14,23:30:00,3.9830,3.9840,3.9770,3.9800,352
2013-05-14,23:35:00,3.9810,3.9900,3.9810,3.9820,403
2013-05-14,23:40:00,3.9820,3.9890,3.9790,3.9890,502
2013-05-14,23:45:00,3.9890,3.9900,3.9850,3.9880,245
2013-05-14,23:50:00,3.9880,3.9890,3.9810,3.9870,290
2013-05-14,23:55:00,3.9870,3.9880,3.9820,3.9860,243
2013-05-15,00:00:00,3.9850,3.9870,3.9810,3.9870,355
2013-05-15,00:05:00,3.9860,3.9860,3.9770,3.9800,797
2013-05-15,00:10:00,3.9790,3.9850,3.9770,3.9820,534
2013-05-15,00:15:00,3.9820,3.9830,3.9760,3.9780,503
2013-05-15,00:20:00,3.9770,3.9830,3.9740,3.9790,445
2013-05-15,00:25:00,3.9780,3.9830,3.9760,3.9830,463
2013-05-15,00:30:00,3.9830,3.9900,3.9800,3.9890,561
2013-05-15,00:35:00,3.9890,3.9950,3.9860,3.9880,757
2013-05-15,00:40:00,3.9870,3.9940,3.9850,3.9870,539
2013-05-15,00:45:00,3.9870,3.9890,3.9850,3.9870,221
2013-05-15,00:50:00,3.9860,3.9880,3.9850,3.9870,178
2013-05-15,00:55:00,3.9870,3.9920,3.9870,3.9900,307
2013-05-15,01:00:00,3.9900,3.9940,3.9870,3.9910,377
2013-05-15,01:05:00,3.9910,3.9910,3.9870,3.9880,278
2013-05-15,01:10:00,3.9880,3.9920,3.9880,3.9890,185
2013-05-15,01:15:00,3.9890,3.9910,3.9860,3.9880,192
2013-05-15,01:20:00,3.9880,3.9930,3.9880,3.9930,331
2013-05-15,01:25:00,3.9930,4.0010,3.9870,3.9980,787
2013-05-15,01:30:00,3.9990,4.0010,3.9920,3.9940,459
2013-05-15,01:35:00,3.9940,4.0000,3.9890,3.9950,770
2013-05-15,01:40:00,3.9950,4.0010,3.9940,3.9990,261
2013-05-15,01:45:00,3.9980,4.0050,3.9970,4.0030,710
2013-05-15,01:50:00,4.0040,4.0060,3.9980,4.0000,671
2013-05-15,01:55:00,4.0010,4.0030,4.0010,4.0020,134
2013-05-15,02:00:00,4.0020,4.0070,4.0000,4.0050,739
2013-05-15,02:05:00,4.0050,4.0090,3.9970,4.0090,839
2013-05-15,02:10:00,4.0080,4.0140,4.0040,4.0060,2212
2013-05-15,02:15:00,4.0070,4.0090,4.0020,4.0080,487
2013-05-15,02:20:00,4.0060,4.0190,4.0060,4.0180,1546
2013-05-15,02:25:00,4.0170,4.0280,4.0140,4.0200,5727
2013-05-15,02:30:00,4.0200,4.0200,4.0110,4.0140,801
2013-05-15,02:35:00,4.0140,4.0150,4.0120,4.0130,173
2013-05-15,02:40:00,4.0130,4.0140,4.0110,4.0110,111
2013-05-15,02:45:00,4.0120,4.0180,4.0120,4.0150,157
2013-05-15,02:50:00,4.0160,4.0160,4.0130,4.0150,91
2013-05-15,02:55:00,4.0140,4.0170,4.0130,4.0150,123
2013-05-15,03:00:00,4.0150,4.0170,4.0120,4.0160,162
2013-05-15,03:05:00,4.0160,4.0170,4.0130,4.0140,61
2013-05-15,03:10:00,4.0140,4.0180,4.0140,4.0180,93
2013-05-15,03:15:00,4.0170,4.0170,4.0120,4.0150,156
2013-05-15,03:20:00,4.0150,4.0160,4.0140,4.0150,67
2013-05-15,03:25:00,4.0150,4.0160,4.0120,4.0120,172
2013-05-15,03:30:00,4.0120,4.0150,4.0120,4.0130,81
2013-05-15,03:35:00,4.0130,4.0180,4.0120,4.0180,247
2013-05-15,03:40:00,4.0180,4.0190,4.0140,4.0180,86
2013-05-15,03:45:00,4.0170,4.0180,4.0150,4.0160,53
2013-05-15,03:50:00,4.0160,4.0190,4.0150,4.0160,103
2013-05-15,03:55:00,4.0170,4.0180,4.0150,4.0170,101
2013-05-15,04:00:00,4.0160,4.0230,4.0150,4.0210,239
2013-05-15,04:05:00,4.0210,4.0220,4.0210,4.0210,19
2013-05-15,04:10:00,4.0210,4.0240,4.0200,4.0230,75
2013-05-15,04:15:00,4.0210,4.0230,4.0200,4.0230,62
2013-05-15,04:20:00,4.0220,4.0220,4.0190,4.0200,97
2013-05-15,04:25:00,4.0200,4.0220,4.0190,4.0220,76
2013-05-15,04:30:00,4.0200,4.0240,4.0180,4.0210,97
2013-05-15,04:35:00,4.0190,4.0200,4.0170,4.0180,35
2013-05-15,04:40:00,4.0190,4.0210,4.0180,4.0210,90
2013-05-15,04:45:00,4.0220,4.0250,4.0210,4.0250,91
2013-05-15,04:50:00,4.0250,4.0300,4.0200,4.0230,169
2013-05-15,04:55:00,4.0230,4.0250,4.0210,4.0240,114
2013-05-15,05:00:00,4.0240,4.0240,4.0220,4.0240,46
2013-05-15,05:05:00,4.0220,4.0250,4.0220,4.0240,46
2013-05-15,05:10:00,4.0250,4.0250,4.0180,4.0200,122
2013-05-15,06:00:00,4.0180,4.0260,4.0180,4.0190,12
2013-05-15,06:05:00,4.0200,4.0200,4.0150,4.0170,19
2013-05-15,06:10:00,4.0160,4.0210,4.0160,4.0190,9
2013-05-15,06:15:00,4.0200,4.0200,4.0200,4.0200,10
2013-05-15,06:25:00,4.0200,4.0200,4.0200,4.0200,2
2013-05-15,06:40:00,4.0200,4.0200,4.0190,4.0190,6
2013-05-15,06:45:00,4.0180,4.0180,4.0180,4.0180,1
2013-05-15,06:50:00,4.0180,4.0180,4.0170,4.0170,2
2013-05-15,06:55:00,4.0180,4.0180,4.0160,4.0160,4
2013-05-15,07:00:00,4.0180,4.0210,4.0180,4.0210,17
2013-05-15,07:05:00,4.0220,4.0220,4.0210,4.0220,19
2013-05-15,07:10:00,4.0230,4.0230,4.0190,4.0200,4
2013-05-15,07:15:00,4.0200,4.0200,4.0200,4.0200,2
2013-05-15,07:20:00,4.0210,4.0210,4.0210,4.0210,2
2013-05-15,07:25:00,4.0210,4.0250,4.0210,4.0250,12
2013-05-15,07:30:00,4.0250,4.0290,4.0250,4.0290,15
2013-05-15,07:35:00,4.0260,4.0290,4.0260,4.0290,4
2013-05-15,07:40:00,4.0290,4.0300,4.0270,4.0290,16
2013-05-15,07:45:00,4.0270,4.0270,4.0270,4.0270,1
2013-05-15,07:50:00,4.0270,4.0270,4.0260,4.0260,4
2013-05-15,07:55:00,4.0260,4.0260,4.0260,4.0260,1
2013-05-15,08:05:00,4.0270,4.0270,4.0260,4.0260,3
2013-05-15,08:10:00,4.0270,4.0280,4.0270,4.0280,5
2013-05-15,08:20:00,4.0290,4.0300,4.0270,4.0270,8
2013-05-15,08:25:00,4.0270,4.0300,4.0260,4.0270,6
2013-05-15,08:30:00,4.0280,4.0280,4.0280,4.0280,2
2013-05-15,08:35:00,4.0290,4.0290,4.0290,4.0290,3
2013-05-15,08:40:00,4.0280,4.0290,4.0260,4.0290,3
2013-05-15,08:45:00,4.0290,4.0290,4.0260,4.0260,4
2013-05-15,08:50:00,4.0250,4.0250,4.0250,4.0250,2
2013-05-15,08:55:00,4.0250,4.0250,4.0250,4.0250,3
2013-05-15,09:00:00,4.0250,4.0250,4.0210,4.0240,14
2013-05-15,09:05:00,4.0250,4.0250,4.0210,4.0240,10
2013-05-15,09:10:00,4.0240,4.0240,4.0210,4.0210,4
2013-05-15,09:15:00,4.0200,4.0200,4.0190,4.0190,8
2013-05-15,09:20:00,4.0190,4.0220,4.0190,4.0220,4
2013-05-15,09:25:00,4.0200,4.0220,4.0170,4.0190,22
2013-05-15,09:30:00,4.0190,4.0210,4.0170,4.0170,8
2013-05-15,09:35:00,4.0180,4.0180,4.0150,4.0160,15
2013-05-15,09:40:00,4.0180,4.0180,4.0160,4.0170,10
2013-05-15,09:45:00,4.0150,4.0170,4.0150,4.0150,8
2013-05-15,09:50:00,4.0170,4.0170,4.0150,4.0150,9
2013-05-15,09:55:00,4.0150,4.0170,4.0150,4.0150,9
2013-05-15,10:00:00,4.0160,4.0170,4.0160,4.0170,3
2013-05-15,10:05:00,4.0170,4.0180,4.0170,4.0180,9
2013-05-15,10:10:00,4.0160,4.0160,4.0160,4.0160,1
2013-05-15,10:15:00,4.0160,4.0160,4.0160,4.0160,3
2013-05-15,10:25:00,4.0160,4.0160,4.0150,4.0160,4
2013-05-15,10:35:00,4.0160,4.0160,4.0140,4.0140,5
2013-05-15,10:45:00,4.0170,4.0170,4.0170,4.0170,1
2013-05-15,10:55:00,4.0140,4.0140,4.0140,4.0140,4
2013-05-15,11:05:00,4.0150,4.0150,4.0140,4.0140,8
2013-05-15,11:15:00,4.0130,4.0140,4.0130,4.0140,3
2013-05-15,11:30:00,4.0130,4.0130,4.0130,4.0130,7
2013-05-15,11:40:00,4.0130,4.0130,4.0130,4.0130,1
2013-05-15,11:45:00,4.0120,4.0170,4.0120,4.0170,13
2013-05-15,11:50:00,4.0180,4.0180,4.0180,4.0180,1
2013-05-15,12:00:00,4.0160,4.0170,4.0160,4.0170,8
2013-05-15,12:05:00,4.0170,4.0170,4.0150,4.0150,4
2013-05-15,12:10:00,4.0150,4.0150,4.0150,4.0150,4
2013-05-15,12:15:00,4.0150,4.0150,4.0130,4.0130,7
2013-05-15,12:20:00,4.0120,4.0120,4.0110,4.0110,20
2013-05-15,12:25:00,4.0110,4.0120,4.0110,4.0120,16
2013-05-15,12:30:00,4.0130,4.0130,4.0110,4.0130,21
2013-05-15,12:45:00,4.0160,4.0160,4.0160,4.0160,3
2013-05-15,12:50:00,4.0150,4.0150,4.0130,4.0150,15
2013-05-15,13:00:00,4.0130,4.0130,4.0120,4.0120,2
2013-05-15,13:05:00,4.0130,4.0160,4.0120,4.0160,30
2013-05-15,13:10:00,4.0140,4.0150,4.0140,4.0150,13
2013-05-15,13:15:00,4.0150,4.0150,4.0140,4.0140,6
2013-05-15,13:20:00,4.0140,4.0140,4.0110,4.0120,48
2013-05-15,13:25:00,4.0120,4.0120,4.0110,4.0120,8
2013-05-15,13:30:00,4.0120,4.0120,4.0110,4.0110,3
2013-05-15,13:45:00,4.0110,4.0110,4.0110,4.0110,1
2013-05-15,13:50:00,4.0120,4.0130,4.0120,4.0130,7
2013-05-15,13:55:00,4.0130,4.0130,4.0130,4.0130,3
2013-05-15,14:00:00,4.0120,4.0130,4.0120,4.0120,7
2013-05-15,14:05:00,4.0120,4.0120,4.0110,4.0110,20
2013-05-15,14:10:00,4.0110,4.0120,4.0110,4.0120,15
2013-05-15,14:20:00,4.0120,4.0130,4.0110,4.0120,50
2013-05-15,14:25:00,4.0130,4.0140,4.0130,4.0140,6
2013-05-15,14:30:00,4.0150,4.0150,4.0140,4.0140,9
2013-05-15,14:35:00,4.0140,4.0160,4.0140,4.0150,10
2013-05-15,14:40:00,4.0170,4.0170,4.0140,4.0160,33
2013-05-15,14:45:00,4.0160,4.0180,4.0150,4.0180,26
2013-05-15,14:50:00,4.0180,4.0180,4.0160,4.0170,25
2013-05-15,14:55:00,4.0180,4.0200,4.0160,4.0190,48
2013-05-15,15:00:00,4.0190,4.0250,4.0190,4.0250,46
2013-05-15,15:05:00,4.0250,4.0250,4.0230,4.0250,78
2013-05-15,15:10:00,4.0250,4.0250,4.0230,4.0230,28
2013-05-15,15:15:00,4.0230,4.0250,4.0210,4.0210,22
2013-05-15,15:20:00,4.0230,4.0230,4.0220,4.0230,7
2013-05-15,15:30:00,4.0240,4.0250,4.0230,4.0230,22
2013-05-15,15:35:00,4.0230,4.0230,4.0210,4.0210,28
2013-05-15,15:40:00,4.0210,4.0220,4.0210,4.0220,3
2013-05-15,15:45:00,4.0220,4.0230,4.0220,4.0230,10
2013-05-15,15:50:00,4.0240,4.0250,4.0240,4.0250,32
2013-05-15,15:55:00,4.0240,4.0260,4.0240,4.0250,19
2013-05-15,16:00:00,4.0270,4.0280,4.0260,4.0280,26
2013-05-15,16:05:00,4.0290,4.0310,4.0290,4.0310,74
2013-05-15,16:10:00,4.0310,4.0310,4.0290,4.0290,23
2013-05-15,16:15:00,4.0290,4.0290,4.0280,4.0280,10
2013-05-15,16:20:00,4.0300,4.0300,4.0290,4.0290,10
2013-05-15,16:25:00,4.0290,4.0300,4.0280,4.0280,20
2013-05-15,16:30:00,4.0280,4.0280,4.0280,4.0280,5
2013-05-15,16:35:00,4.0280,4.0280,4.0230,4.0240,31
2013-05-15,16:40:00,4.0240,4.0250,4.0240,4.0250,18
2013-05-15,16:45:00,4.0260,4.0270,4.0260,4.0270,26
2013-05-15,16:50:00,4.0280,4.0300,4.0280,4.0290,9
2013-05-15,16:55:00,4.0300,4.0300,4.0300,4.0300,2
2013-05-15,17:00:00,4.0280,4.0280,4.0250,4.0260,48
2013-05-15,17:05:00,4.0270,4.0270,4.0260,4.0260,12
2013-05-15,17:10:00,4.0260,4.0260,4.0250,4.0250,11
2013-05-15,17:25:00,4.0270,4.0290,4.0270,4.0270,8
2013-05-15,17:30:00,4.0260,4.0320,4.0260,4.0310,51
2013-05-15,17:35:00,4.0310,4.0360,4.0290,4.0350,99
2013-05-15,17:40:00,4.0350,4.0410,4.0350,4.0410,85
2013-05-15,17:45:00,4.0410,4.0420,4.0380,4.0410,31
2013-05-15,17:50:00,4.0410,4.0420,4.0400,4.0410,9
2013-05-15,17:55:00,4.0410,4.0410,4.0370,4.0370,28
2013-05-15,18:00:00,4.0370,4.0400,4.0350,4.0400,31
2013-05-15,18:05:00,4.0380,4.0440,4.0370,4.0430,30
2013-05-15,18:10:00,4.0420,4.0420,4.0380,4.0380,43
2013-05-15,18:15:00,4.0390,4.0390,4.0380,4.0390,30
2013-05-15,18:20:00,4.0380,4.0380,4.0370,4.0380,35
2013-05-15,18:25:00,4.0380,4.0410,4.0370,4.0410,15
2013-05-15,18:30:00,4.0410,4.0410,4.0370,4.0370,37
2013-05-15,18:35:00,4.0370,4.0380,4.0370,4.0370,56
2013-05-15,18:40:00,4.0370,4.0390,4.0370,4.0390,62
2013-05-15,18:45:00,4.0370,4.0400,4.0370,4.0390,30
2013-05-15,18:50:00,4.0400,4.0430,4.0390,4.0430,64
2013-05-15,18:55:00,4.0430,4.0430,4.0400,4.0400,45
2013-05-15,19:00:00,4.0400,4.0420,4.0390,4.0410,42
2013-05-15,19:05:00,4.0410,4.0410,4.0400,4.0400,37
2013-05-15,19:10:00,4.0410,4.0420,4.0400,4.0420,56
2013-05-15,19:15:00,4.0420,4.0430,4.0400,4.0420,25
2013-05-15,19:20:00,4.0430,4.0450,4.0410,4.0420,176
2013-05-15,19:25:00,4.0420,4.0420,4.0400,4.0400,34
2013-05-15,19:30:00,4.0400,4.0430,4.0380,4.0400,158
2013-05-15,19:35:00,4.0410,4.0420,4.0300,4.0330,197
2013-05-15,19:40:00,4.0330,4.0330,4.0280,4.0310,136
2013-05-15,19:45:00,4.0300,4.0320,4.0260,4.0290,258
2013-05-15,19:50:00,4.0290,4.0350,4.0290,4.0320,104
2013-05-15,19:55:00,4.0320,4.0430,4.0300,4.0410,442
2013-05-15,20:00:00,4.0410,4.0490,4.0380,4.0480,1039
2013-05-15,20:05:00,4.0470,4.0570,4.0420,4.0510,1315
2013-05-15,20:10:00,4.0510,4.0560,4.0500,4.0520,482
2013-05-15,20:15:00,4.0500,4.0520,4.0420,4.0510,498
2013-05-15,20:20:00,4.0510,4.0550,4.0500,4.0530,371
2013-05-15,20:25:00,4.0520,4.0520,4.0450,4.0460,360
2013-05-15,20:30:00,4.0460,4.0470,4.0370,4.0430,665
2013-05-15,20:35:00,4.0450,4.0470,4.0400,4.0440,243
2013-05-15,20:40:00,4.0440,4.0570,4.0410,4.0490,750
2013-05-15,20:45:00,4.0490,4.0590,4.0490,4.0550,732
2013-05-15,20:50:00,4.0530,4.0690,4.0520,4.0690,1119
2013-05-15,20:55:00,4.0680,4.0720,4.0620,4.0620,1346
2013-05-15,21:00:00,4.0630,4.0780,4.0600,4.0690,3356
2013-05-15,21:05:00,4.0700,4.0720,4.0620,4.0640,1039
2013-05-15,21:10:00,4.0640,4.0660,4.0570,4.0650,968
2013-05-15,21:15:00,4.0660,4.0680,4.0560,4.0580,551
2013-05-15,21:20:00,4.0590,4.0630,4.0540,4.0580,561
2013-05-15,21:25:00,4.0590,4.0710,4.0580,4.0690,907
2013-05-15,21:30:00,4.0660,4.0700,4.0610,4.0660,351
2013-05-15,21:35:00,4.0660,4.0680,4.0580,4.0600,486
2013-05-15,21:40:00,4.0610,4.0610,4.0450,4.0570,1723
2013-05-15,21:45:00,4.0570,4.0570,4.0480,4.0550,688
2013-05-15,21:50:00,4.0560,4.0600,4.0560,4.0560,223
2013-05-15,21:55:00,4.0560,4.0560,4.0520,4.0560,291
2013-05-15,22:00:00,4.0560,4.0610,4.0510,4.0590,571
2013-05-15,22:05:00,4.0600,4.0610,4.0520,4.0550,530
2013-05-15,22:10:00,4.0550,4.0660,4.0550,4.0590,795
2013-05-15,22:15:00,4.0600,4.0650,4.0580,4.0600,325
2013-05-15,22:20:00,4.0590,4.0600,4.0480,4.0500,946
2013-05-15,22:25:00,4.0500,4.0540,4.0480,4.0510,623
2013-05-15,22:30:00,4.0500,4.0590,4.0500,4.0570,365
2013-05-15,22:35:00,4.0560,4.0600,4.0530,4.0540,301
2013-05-15,22:40:00,4.0540,4.0560,4.0480,4.0480,610
2013-05-15,22:45:00,4.0480,4.0550,4.0440,4.0530,1220
2013-05-15,22:50:00,4.0530,4.0600,4.0520,4.0600,430
2013-05-15,22:55:00,4.0590,4.0610,4.0520,4.0540,394
2013-05-15,23:00:00,4.0540,4.0550,4.0490,4.0520,385
2013-05-15,23:05:00,4.0510,4.0530,4.0440,4.0450,607
2013-05-15,23:10:00,4.0450,4.0530,4.0420,4.0510,1069
2013-05-15,23:15:00,4.0510,4.0540,4.0460,4.0540,473
2013-05-15,23:20:00,4.0530,4.0540,4.0490,4.0490,194
2013-05-15,23:25:00,4.0490,4.0610,4.0490,4.0600,633
2013-05-15,23:30:00,4.0620,4.0700,4.0600,4.0680,1236
2013-05-15,23:35:00,4.0680,4.0740,4.0650,4.0650,734
2013-05-15,23:40:00,4.0650,4.0700,4.0640,4.0650,353
2013-05-15,23:45:00,4.0650,4.0700,4.0620,4.0690,313
2013-05-15,23:50:00,4.0690,4.0710,4.0640,4.0710,236
2013-05-15,23:55:00,4.0710,4.0730,4.0640,4.0670,513
2013-05-16,00:00:00,4.0680,4.0700,4.0660,4.0670,290
2013-05-16,00:05:00,4.0660,4.0710,4.0640,4.0680,266
2013-05-16,00:10:00,4.0680,4.0680,4.0630,4.0660,409
2013-05-16,00:15:00,4.0650,4.0710,4.0650,4.0680,270
2013-05-16,00:20:00,4.0670,4.0720,4.0670,4.0690,347
2013-05-16,00:25:00,4.0690,4.0740,4.0660,4.0700,579
2013-05-16,00:30:00,4.0710,4.0730,4.0660,4.0690,361
2013-05-16,00:35:00,4.0690,4.0760,4.0670,4.0730,654
2013-05-16,00:40:00,4.0720,4.0730,4.0630,4.0650,593
2013-05-16,00:45:00,4.0650,4.0680,4.0640,4.0640,169
2013-05-16,00:50:00,4.0650,4.0670,4.0620,4.0670,249
2013-05-16,00:55:00,4.0670,4.0690,4.0640,4.0670,321
2013-05-16,01:00:00,4.0670,4.0740,4.0650,4.0670,443
2013-05-16,01:05:00,4.0670,4.0710,4.0650,4.0660,408
2013-05-16,01:10:00,4.0660,4.0670,4.0630,4.0630,213
2013-05-16,01:15:00,4.0630,4.0640,4.0570,4.0570,687
2013-05-16,01:20:00,4.0570,4.0590,4.0470,4.0500,1330
2013-05-16,01:25:00,4.0500,4.0600,4.0490,4.0540,448
2013-05-16,01:30:00,4.0560,4.0650,4.0550,4.0590,697
2013-05-16,01:35:00,4.0590,4.0680,4.0580,4.0600,651
2013-05-16,01:40:00,4.0600,4.0620,4.0510,4.0540,418
2013-05-16,01:45:00,4.0550,4.0610,4.0550,4.0600,375
2013-05-16,01:50:00,4.0600,4.0630,4.0570,4.0590,299
2013-05-16,01:55:00,4.0590,4.0630,4.0570,4.0620,287
2013-05-16,02:00:00,4.0620,4.0650,4.0560,4.0640,351
2013-05-16,02:05:00,4.0630,4.0690,4.0620,4.0680,501
2013-05-16,02:10:00,4.0680,4.0700,4.0630,4.0650,521
2013-05-16,02:15:00,4.0650,4.0710,4.0610,4.0620,604
2013-05-16,02:20:00,4.0610,4.0690,4.0600,4.0650,551
2013-05-16,02:25:00,4.0660,4.0730,4.0650,4.0690,3333
2013-05-16,02:30:00,4.0700,4.0700,4.0640,4.0650,878
2013-05-16,02:35:00,4.0650,4.0660,4.0630,4.0650,202
2013-05-16,02:40:00,4.0660,4.0670,4.0640,4.0670,124
2013-05-16,02:45:00,4.0660,4.0670,4.0650,4.0660,29
2013-05-16,02:50:00,4.0650,4.0660,4.0650,4.0650,34
2013-05-16,02:55:00,4.0650,4.0650,4.0630,4.0640,226
2013-05-16,03:00:00,4.0650,4.0650,4.0630,4.0640,62
2013-05-16,03:05:00,4.0650,4.0650,4.0640,4.0640,61
2013-05-16,03:10:00,4.0650,4.0670,4.0640,4.0660,116
2013-05-16,03:15:00,4.0660,4.0690,4.0650,4.0690,82
2013-05-16,03:20:00,4.0680,4.0700,4.0680,4.0680,61
2013-05-16,03:25:00,4.0690,4.0710,4.0680,4.0700,88
2013-05-16,03:30:00,4.0690,4.0710,4.0690,4.0690,38
2013-05-16,03:35:00,4.0690,4.0760,4.0690,4.0750,418
2013-05-16,03:40:00,4.0760,4.0770,4.0740,4.0760,105
2013-05-16,03:45:00,4.0760,4.0780,4.0750,4.0770,94
2013-05-16,03:50:00,4.0770,4.0770,4.0730,4.0740,90
2013-05-16,03:55:00,4.0750,4.0770,4.0720,4.0750,250
2013-05-16,04:00:00,4.0740,4.0760,4.0740,4.0760,59
2013-05-16,04:05:00,4.0760,4.0780,4.0730,4.0750,157
2013-05-16,04:10:00,4.0760,4.0770,4.0710,4.0710,135
2013-05-16,04:15:00,4.0740,4.0750,4.0730,4.0730,59
2013-05-16,04:20:00,4.0730,4.0740,4.0710,4.0720,37
2013-05-16,04:25:00,4.0710,4.0730,4.0670,4.0670,122
2013-05-16,04:30:00,4.0680,4.0690,4.0680,4.0680,23
2013-05-16,04:35:00,4.0690,4.0710,4.0670,4.0690,42
2013-05-16,04:40:00,4.0700,4.0700,4.0700,4.0700,3
2013-05-16,04:45:00,4.0680,4.0690,4.0680,4.0690,7
2013-05-16,04:50:00,4.0670,4.0720,4.0670,4.0710,39
2013-05-16,04:55:00,4.0700,4.0700,4.0700,4.0700,11
2013-05-16,05:00:00,4.0700,4.0740,4.0700,4.0740,27
2013-05-16,05:05:00,4.0720,4.0760,4.0720,4.0740,28
2013-05-16,05:10:00,4.0740,4.0740,4.0700,4.0710,129
2013-05-16,06:00:00,4.0950,4.0950,4.0730,4.0810,570
2013-05-16,06:05:00,4.0790,4.0820,4.0790,4.0810,10
2013-05-16,06:10:00,4.0820,4.0870,4.0820,4.0870,29
2013-05-16,06:15:00,4.0870,4.0870,4.0840,4.0840,2
2013-05-16,06:20:00,4.0840,4.0870,4.0840,4.0870,12
2013-05-16,06:25:00,4.0870,4.0910,4.0870,4.0910,20
2013-05-16,06:35:00,4.0900,4.0900,4.0900,4.0900,3
2013-05-16,06:40:00,4.0870,4.0870,4.0870,4.0870,1
2013-05-16,06:50:00,4.0820,4.0820,4.0800,4.0800,5
2013-05-16,06:55:00,4.0830,4.0860,4.0820,4.0820,6
2013-05-16,07:00:00,4.0860,4.0860,4.0820,4.0850,6
2013-05-16,07:05:00,4.0820,4.0820,4.0820,4.0820,1
2013-05-16,07:10:00,4.0810,4.0840,4.0810,4.0840,4
2013-05-16,07:15:00,4.0850,4.0850,4.0840,4.0840,3
2013-05-16,07:20:00,4.0870,4.0880,4.0870,4.0870,4
2013-05-16,07:30:00,4.0890,4.0900,4.0880,4.0900,10
2013-05-16,07:35:00,4.0900,4.0910,4.0870,4.0870,29
2013-05-16,07:40:00,4.0880,4.0880,4.0840,4.0860,11
2013-05-16,07:45:00,4.0850,4.0860,4.0800,4.0800,9
2013-05-16,07:50:00,4.0820,4.0850,4.0820,4.0850,3
2013-05-16,07:55:00,4.0830,4.0830,4.0830,4.0830,1
2013-05-16,08:00:00,4.0840,4.0850,4.0800,4.0820,5
2013-05-16,08:05:00,4.0850,4.0850,4.0840,4.0840,2
2013-05-16,08:10:00,4.0800,4.0800,4.0800,4.0800,3
2013-05-16,08:15:00,4.0820,4.0820,4.0790,4.0790,6
2013-05-16,08:25:00,4.0800,4.0800,4.0790,4.0790,2
2013-05-16,08:30:00,4.0770,4.0810,4.0770,4.0800,39
2013-05-16,08:50:00,4.0800,4.0800,4.0800,4.0800,1
2013-05-16,08:55:00,4.0800,4.0800,4.0800,4.0800,2
2013-05-16,09:00:00,4.0800,4.0830,4.0800,4.0830,4
2013-05-16,09:05:00,4.0810,4.0810,4.0810,4.0810,2
2013-05-16,09:10:00,4.0810,4.0810,4.0800,4.0800,2
2013-05-16,09:15:00,4.0800,4.0800,4.0800,4.0800,2
2013-05-16,09:20:00,4.0830,4.0840,4.0830,4.0840,7
2013-05-16,09:25:00,4.0840,4.0840,4.0820,4.0820,13
2013-05-16,09:30:00,4.0820,4.0820,4.0800,4.0800,7
2013-05-16,09:35:00,4.0790,4.0800,4.0790,4.0800,3
2013-05-16,09:40:00,4.0790,4.0790,4.0770,4.0770,15
2013-05-16,09:45:00,4.0770,4.0780,4.0750,4.0750,9
2013-05-16,09:50:00,4.0750,4.0750,4.0730,4.0730,5
2013-05-16,09:55:00,4.0740,4.0740,4.0740,4.0740,1
2013-05-16,10:00:00,4.0750,4.0750,4.0750,4.0750,2
2013-05-16,10:10:00,4.0750,4.0750,4.0740,4.0740,7
2013-05-16,10:15:00,4.0770,4.0770,4.0770,4.0770,1
2013-05-16,10:25:00,4.0740,4.0740,4.0740,4.0740,1
2013-05-16,10:35:00,4.0730,4.0790,4.0730,4.0790,4
2013-05-16,10:45:00,4.0780,4.0800,4.0740,4.0800,5
2013-05-16,10:50:00,4.0800,4.0800,4.0750,4.0770,9
2013-05-16,10:55:00,4.0750,4.0780,4.0740,4.0780,4
2013-05-16,11:00:00,4.0740,4.0740,4.0740,4.0740,4
2013-05-16,11:05:00,4.0740,4.0740,4.0730,4.0730,2
2013-05-16,11:10:00,4.0730,4.0730,4.0730,4.0730,2
2013-05-16,11:15:00,4.0740,4.0740,4.0740,4.0740,2
2013-05-16,11:20:00,4.0750,4.0770,4.0740,4.0760,13
2013-05-16,11:25:00,4.0730,4.0730,4.0730,4.0730,3
2013-05-16,11:30:00,4.0720,4.0720,4.0720,4.0720,2
2013-05-16,11:35:00,4.0730,4.0730,4.0730,4.0730,2
2013-05-16,11:40:00,4.0720,4.0720,4.0720,4.0720,1
2013-05-16,11:45:00,4.0720,4.0720,4.0710,4.0710,5
2013-05-16,11:50:00,4.0710,4.0720,4.0710,4.0720,2
2013-05-16,11:55:00,4.0720,4.0720,4.0710,4.0710,2
2013-05-16,12:00:00,4.0710,4.0710,4.0710,4.0710,3
2013-05-16,12:05:00,4.0720,4.0720,4.0660,4.0660,54
2013-05-16,12:10:00,4.0650,4.0650,4.0650,4.0650,3
2013-05-16,12:15:00,4.0640,4.0790,4.0640,4.0670,72
2013-05-16,12:20:00,4.0650,4.0650,4.0640,4.0640,3
2013-05-16,12:25:00,4.0640,4.0640,4.0630,4.0630,18
2013-05-16,12:30:00,4.0620,4.0670,4.0600,4.0640,44
2013-05-16,12:35:00,4.0630,4.0630,4.0600,4.0610,16
2013-05-16,12:40:00,4.0610,4.0610,4.0600,4.0600,6
2013-05-16,12:45:00,4.0620,4.0640,4.0610,4.0630,17
2013-05-16,12:50:00,4.0630,4.0630,4.0600,4.0620,13
2013-05-16,12:55:00,4.0620,4.0620,4.0620,4.0620,6
2013-05-16,13:00:00,4.0630,4.0640,4.0630,4.0640,3
2013-05-16,13:05:00,4.0650,4.0710,4.0630,4.0700,17
2013-05-16,13:10:00,4.0730,4.0840,4.0730,4.0830,55
2013-05-16,13:15:00,4.0830,4.0870,4.0830,4.0870,71
2013-05-16,13:20:00,4.0870,4.0880,4.0850,4.0870,26
2013-05-16,13:25:00,4.0870,4.0880,4.0860,4.0880,16
2013-05-16,13:30:00,4.0880,4.0920,4.0880,4.0910,72
2013-05-16,13:35:00,4.0900,4.0900,4.0870,4.0870,7
2013-05-16,13:40:00,4.0850,4.0860,4.0850,4.0850,3
2013-05-16,13:45:00,4.0870,4.0870,4.0870,4.0870,1
2013-05-16,13:50:00,4.0840,4.0870,4.0840,4.0870,6
2013-05-16,13:55:00,4.0850,4.0850,4.0850,4.0850,18
2013-05-16,14:00:00,4.0850,4.0860,4.0830,4.0830,27
2013-05-16,14:05:00,4.0830,4.0830,4.0830,4.0830,6
2013-05-16,14:10:00,4.0830,4.0830,4.0830,4.0830,11
2013-05-16,14:15:00,4.0830,4.0830,4.0810,4.0810,36
2013-05-16,14:20:00,4.0800,4.0800,4.0790,4.0790,2
2013-05-16,14:25:00,4.0790,4.0790,4.0790,4.0790,11
2013-05-16,14:30:00,4.0780,4.0780,4.0780,4.0780,12
2013-05-16,14:35:00,4.0780,4.0800,4.0780,4.0800,5
2013-05-16,14:40:00,4.0810,4.0840,4.0810,4.0840,10
2013-05-16,14:45:00,4.0840,4.0840,4.0840,4.0840,10
2013-05-16,14:55:00,4.0820,4.0830,4.0820,4.0830,19
2013-05-16,15:00:00,4.0830,4.0840,4.0830,4.0830,21
2013-05-16,15:05:00,4.0840,4.0840,4.0820,4.0830,27
2013-05-16,15:10:00,4.0830,4.0860,4.0820,4.0830,29
2013-05-16,15:15:00,4.0830,4.0840,4.0820,4.0830,24
2013-05-16,15:20:00,4.0830,4.0860,4.0830,4.0860,10
2013-05-16,15:25:00,4.0870,4.0870,4.0850,4.0860,20
2013-05-16,15:30:00,4.0860,4.0910,4.0860,4.0890,79
2013-05-16,15:35:00,4.0890,4.0910,4.0890,4.0900,67
2013-05-16,15:40:00,4.0910,4.0910,4.0890,4.0890,12
2013-05-16,15:45:00,4.0890,4.0900,4.0880,4.0890,8
2013-05-16,15:50:00,4.0880,4.0900,4.0880,4.0900,7
2013-05-16,15:55:00,4.0900,4.0910,4.0890,4.0890,11
2013-05-16,16:00:00,4.0890,4.0890,4.0870,4.0870,6
2013-05-16,16:05:00,4.0860,4.0860,4.0860,4.0860,4
2013-05-16,16:10:00,4.0860,4.0860,4.0830,4.0830,13
2013-05-16,16:15:00,4.0820,4.0830,4.0810,4.0830,24
2013-05-16,16:20:00,4.0830,4.0840,4.0800,4.0800,11
2013-05-16,16:25:00,4.0800,4.0800,4.0780,4.0800,9
2013-05-16,16:30:00,4.0800,4.0800,4.0760,4.0760,11
2013-05-16,16:35:00,4.0750,4.0780,4.0730,4.0780,20
2013-05-16,16:40:00,4.0740,4.0750,4.0740,4.0750,7
2013-05-16,16:45:00,4.0760,4.0780,4.0760,4.0780,8
2013-05-16,16:50:00,4.0760,4.0760,4.0760,4.0760,4
2013-05-16,16:55:00,4.0790,4.0790,4.0770,4.0770,14
2013-05-16,17:00:00,4.0780,4.0890,4.0780,4.0840,67
2013-05-16,17:05:00,4.0850,4.0880,4.0840,4.0860,16
2013-05-16,17:10:00,4.0860,4.0870,4.0860,4.0870,5
2013-05-16,17:15:00,4.0870,4.0890,4.0850,4.0890,24
2013-05-16,17:20:00,4.0850,4.0850,4.0850,4.0850,2
2013-05-16,17:25:00,4.0850,4.0880,4.0850,4.0880,6
2013-05-16,17:30:00,4.0850,4.0880,4.0850,4.0880,9
2013-05-16,17:35:00,4.0850,4.0870,4.0850,4.0870,7
2013-05-16,17:40:00,4.0850,4.0850,4.0850,4.0850,2
2013-05-16,17:45:00,4.0840,4.0840,4.0800,4.0800,10
2013-05-16,17:50:00,4.0780,4.0820,4.0780,4.0820,16
2013-05-16,17:55:00,4.0820,4.0830,4.0820,4.0830,9
2013-05-16,18:00:00,4.0820,4.0820,4.0810,4.0820,23
2013-05-16,18:05:00,4.0820,4.0820,4.0810,4.0810,11
2013-05-16,18:10:00,4.0810,4.0830,4.0810,4.0830,21
2013-05-16,18:15:00,4.0820,4.0830,4.0820,4.0820,9
2013-05-16,18:20:00,4.0820,4.0850,4.0810,4.0850,23
2013-05-16,18:25:00,4.0850,4.0850,4.0840,4.0840,44
2013-05-16,18:30:00,4.0840,4.0840,4.0810,4.0820,24
2013-05-16,18:35:00,4.0810,4.0830,4.0810,4.0830,22
2013-05-16,18:40:00,4.0820,4.0830,4.0810,4.0830,19
2013-05-16,18:45:00,4.0820,4.0820,4.0810,4.0810,18
2013-05-16,18:50:00,4.0810,4.0830,4.0810,4.0810,32
2013-05-16,18:55:00,4.0820,4.0820,4.0600,4.0610,171
2013-05-16,19:00:00,4.0610,4.0630,4.0600,4.0610,75
2013-05-16,19:05:00,4.0610,4.0620,4.0600,4.0610,100
2013-05-16,19:10:00,4.0610,4.0630,4.0610,4.0630,76
2013-05-16,19:15:00,4.0620,4.0640,4.0610,4.0620,28
2013-05-16,19:20:00,4.0620,4.0640,4.0610,4.0640,18
2013-05-16,19:25:00,4.0630,4.0690,4.0620,4.0620,93
2013-05-16,19:30:00,4.0620,4.0630,4.0610,4.0620,32
2013-05-16,19:35:00,4.0620,4.0630,4.0620,4.0630,26
2013-05-16,19:40:00,4.0620,4.0670,4.0620,4.0670,84
2013-05-16,19:45:00,4.0670,4.0780,4.0650,4.0680,315
2013-05-16,19:50:00,4.0690,4.0690,4.0630,4.0650,273
2013-05-16,19:55:00,4.0630,4.0630,4.0540,4.0590,372
2013-05-16,20:00:00,4.0580,4.0610,4.0540,4.0570,169
2013-05-16,20:05:00,4.0570,4.0570,4.0480,4.0520,545
2013-05-16,20:10:00,4.0510,4.0550,4.0500,4.0510,282
2013-05-16,20:15:00,4.0500,4.0580,4.0500,4.0580,224
2013-05-16,20:20:00,4.0580,4.0640,4.0550,4.0620,269
2013-05-16,20:25:00,4.0620,4.0660,4.0620,4.0640,352
2013-05-16,20:30:00,4.0640,4.0750,4.0640,4.0710,360
2013-05-16,20:35:00,4.0700,4.0760,4.0670,4.0700,536
2013-05-16,20:40:00,4.0690,4.0730,4.0670,4.0690,301
2013-05-16,20:45:00,4.0690,4.0730,4.0650,4.0650,271
2013-05-16,20:50:00,4.0650,4.0670,4.0570,4.0610,389
2013-05-16,20:55:00,4.0610,4.0610,4.0510,4.0520,592
2013-05-16,21:00:00,4.0540,4.0560,4.0460,4.0460,958
2013-05-16,21:05:00,4.0460,4.0520,4.0440,4.0470,803
2013-05-16,21:10:00,4.0470,4.0480,4.0410,4.0450,845
2013-05-16,21:15:00,4.0450,4.0480,4.0430,4.0470,280
2013-05-16,21:20:00,4.0470,4.0510,4.0430,4.0450,394
2013-05-16,21:25:00,4.0440,4.0470,4.0280,4.0320,2005
2013-05-16,21:30:00,4.0330,4.0360,4.0290,4.0320,1198
2013-05-16,21:35:00,4.0320,4.0380,4.0300,4.0330,576
2013-05-16,21:40:00,4.0330,4.0360,4.0310,4.0320,487
2013-05-16,21:45:00,4.0330,4.0380,4.0310,4.0370,619
2013-05-16,21:50:00,4.0370,4.0390,4.0340,4.0350,356
2013-05-16,21:55:00,4.0350,4.0370,4.0310,4.0320,393
2013-05-16,22:00:00,4.0310,4.0320,4.0160,4.0180,2990
2013-05-16,22:05:00,4.0180,4.0230,4.0170,4.0210,941
2013-05-16,22:10:00,4.0200,4.0240,4.0200,4.0220,733
2013-05-16,22:15:00,4.0210,4.0220,4.0170,4.0210,1087
2013-05-16,22:20:00,4.0220,4.0270,4.0170,4.0180,1463
2013-05-16,22:25:00,4.0190,4.0210,4.0000,4.0000,2974
2013-05-16,22:30:00,4.0020,4.0050,3.9310,3.9410,16741
2013-05-16,22:35:00,3.9420,3.9650,3.9400,3.9540,4888
2013-05-16,22:40:00,3.9550,3.9600,3.9450,3.9500,3246
2013-05-16,22:45:00,3.9510,3.9510,3.9330,3.9420,3659
2013-05-16,22:50:00,3.9420,3.9420,3.9320,3.9370,2475
2013-05-16,22:55:00,3.9380,3.9390,3.9310,3.9370,2423
2013-05-16,23:00:00,3.9370,3.9380,3.9280,3.9360,2049
2013-05-16,23:05:00,3.9360,3.9360,3.9240,3.9240,2603
2013-05-16,23:10:00,3.9250,3.9290,3.9160,3.9220,2643
2013-05-16,23:15:00,3.9210,3.9240,3.9180,3.9230,1130
2013-05-16,23:20:00,3.9230,3.9320,3.9220,3.9290,1259
2013-05-16,23:25:00,3.9300,3.9410,3.9300,3.9390,1601
2013-05-16,23:30:00,3.9390,3.9430,3.9290,3.9330,1263
2013-05-16,23:35:00,3.9330,3.9360,3.9250,3.9260,823
2013-05-16,23:40:00,3.9260,3.9340,3.9220,3.9280,749
2013-05-16,23:45:00,3.9280,3.9410,3.9280,3.9370,694
2013-05-16,23:50:00,3.9380,3.9440,3.9350,3.9410,690
2013-05-16,23:55:00,3.9420,3.9440,3.9350,3.9360,484
2013-05-17,00:00:00,3.9360,3.9360,3.9320,3.9330,372
2013-05-17,00:05:00,3.9330,3.9440,3.9330,3.9430,556
2013-05-17,00:10:00,3.9430,3.9440,3.9380,3.9410,169
2013-05-17,00:15:00,3.9410,3.9450,3.9370,3.9370,677
2013-05-17,00:20:00,3.9370,3.9370,3.9340,3.9350,383
2013-05-17,00:25:00,3.9340,3.9340,3.9270,3.9320,727
2013-05-17,00:30:00,3.9330,3.9380,3.9250,3.9280,478
2013-05-17,00:35:00,3.9260,3.9270,3.9190,3.9200,1203
2013-05-17,00:40:00,3.9210,3.9230,3.9120,3.9150,1150
2013-05-17,00:45:00,3.9140,3.9180,3.9140,3.9170,511
2013-05-17,00:50:00,3.9160,3.9190,3.9130,3.9190,543
2013-05-17,00:55:00,3.9180,3.9200,3.9140,3.9180,362
2013-05-17,01:00:00,3.9190,3.9220,3.9150,3.9190,609
2013-05-17,01:05:00,3.9190,3.9240,3.9180,3.9190,405
2013-05-17,01:10:00,3.9190,3.9230,3.9160,3.9230,450
2013-05-17,01:15:00,3.9230,3.9300,3.9200,3.9280,554
2013-05-17,01:20:00,3.9280,3.9380,3.9240,3.9330,752
2013-05-17,01:25:00,3.9340,3.9370,3.9270,3.9350,605
2013-05-17,01:30:00,3.9340,3.9340,3.9260,3.9330,519
2013-05-17,01:35:00,3.9340,3.9360,3.9280,3.9290,204
2013-05-17,01:40:00,3.9280,3.9370,3.9270,3.9350,421
2013-05-17,01:45:00,3.9340,3.9430,3.9330,3.9360,868
2013-05-17,01:50:00,3.9360,3.9360,3.9270,3.9280,637
2013-05-17,01:55:00,3.9280,3.9300,3.9220,3.9270,690
2013-05-17,02:00:00,3.9270,3.9280,3.9220,3.9260,385
2013-05-17,02:05:00,3.9260,3.9260,3.9220,3.9240,556
2013-05-17,02:10:00,3.9240,3.9240,3.9180,3.9210,626
2013-05-17,02:15:00,3.9210,3.9260,3.9180,3.9250,587
2013-05-17,02:20:00,3.9250,3.9390,3.9250,3.9330,1231
2013-05-17,02:25:00,3.9340,3.9370,3.9200,3.9340,3350
2013-05-17,02:30:00,3.9340,3.9400,3.9340,3.9370,939
2013-05-17,02:35:00,3.9360,3.9380,3.9350,3.9360,228
2013-05-17,02:40:00,3.9370,3.9370,3.9310,3.9350,261
2013-05-17,02:45:00,3.9340,3.9340,3.9300,3.9310,215
2013-05-17,02:50:00,3.9310,3.9330,3.9290,3.9310,141
2013-05-17,02:55:00,3.9320,3.9380,3.9310,3.9380,200
2013-05-17,03:00:00,3.9380,3.9440,3.9380,3.9430,160
2013-05-17,03:05:00,3.9430,3.9430,3.9380,3.9410,89
2013-05-17,03:10:00,3.9410,3.9430,3.9410,3.9410,49
2013-05-17,03:15:00,3.9420,3.9420,3.9390,3.9400,60
2013-05-17,03:20:00,3.9390,3.9470,3.9390,3.9460,100
2013-05-17,03:25:00,3.9460,3.9460,3.9370,3.9380,211
2013-05-17,03:30:00,3.9380,3.9410,3.9350,3.9360,233
2013-05-17,03:35:00,3.9360,3.9410,3.9360,3.9390,108
2013-05-17,03:40:00,3.9390,3.9430,3.9390,3.9420,68
2013-05-17,03:45:00,3.9420,3.9420,3.9380,3.9390,89
2013-05-17,03:50:00,3.9400,3.9420,3.9360,3.9400,113
2013-05-17,03:55:00,3.9410,3.9420,3.9370,3.9400,201
2013-05-17,04:00:00,3.9410,3.9410,3.9330,3.9340,156
2013-05-17,04:05:00,3.9330,3.9410,3.9320,3.9400,171
2013-05-17,04:10:00,3.9400,3.9410,3.9380,3.9410,37
2013-05-17,04:15:00,3.9410,3.9420,3.9390,3.9390,65
2013-05-17,04:20:00,3.9390,3.9400,3.9380,3.9380,40
2013-05-17,04:25:00,3.9400,3.9400,3.9360,3.9360,47
2013-05-17,04:30:00,3.9380,3.9380,3.9320,3.9320,78
2013-05-17,04:35:00,3.9360,3.9370,3.9320,3.9320,42
2013-05-17,04:40:00,3.9340,3.9340,3.9340,3.9340,4
2013-05-17,04:45:00,3.9340,3.9340,3.9300,3.9340,49
2013-05-17,04:50:00,3.9350,3.9350,3.9310,3.9340,61
2013-05-17,04:55:00,3.9350,3.9370,3.9340,3.9370,26
2013-05-17,05:00:00,3.9360,3.9400,3.9360,3.9400,33
2013-05-17,05:05:00,3.9410,3.9410,3.9390,3.9390,10
2013-05-17,05:10:00,3.9410,3.9440,3.9390,3.9440,79
2013-05-17,06:00:00,3.9420,3.9450,3.9390,3.9420,35
2013-05-17,06:05:00,3.9430,3.9450,3.9430,3.9430,5
2013-05-17,06:10:00,3.9430,3.9430,3.9430,3.9430,6
2013-05-17,06:15:00,3.9440,3.9450,3.9440,3.9440,19
2013-05-17,06:25:00,3.9440,3.9480,3.9440,3.9480,10
2013-05-17,06:30:00,3.9470,3.9490,3.9470,3.9480,8
2013-05-17,06:35:00,3.9470,3.9470,3.9470,3.9470,1
2013-05-17,06:40:00,3.9470,3.9480,3.9460,3.9470,14
2013-05-17,06:45:00,3.9480,3.9480,3.9480,3.9480,2
2013-05-17,06:50:00,3.9470,3.9470,3.9470,3.9470,2
2013-05-17,07:30:00,3.9480,3.9480,3.9450,3.9470,11
2013-05-17,07:35:00,3.9460,3.9470,3.9460,3.9470,6
2013-05-17,07:40:00,3.9470,3.9470,3.9470,3.9470,3
2013-05-17,07:50:00,3.9440,3.9440,3.9400,3.9400,12
2013-05-17,07:55:00,3.9400,3.9400,3.9330,3.9330,45
2013-05-17,08:00:00,3.9330,3.9390,3.9330,3.9390,28
2013-05-17,08:05:00,3.9400,3.9400,3.9390,3.9390,3
2013-05-17,08:10:00,3.9380,3.9380,3.9380,3.9380,1
2013-05-17,08:15:00,3.9400,3.9420,3.9380,3.9380,14
2013-05-17,08:30:00,3.9410,3.9420,3.9410,3.9420,4
2013-05-17,08:35:00,3.9400,3.9410,3.9400,3.9410,3
2013-05-17,08:40:00,3.9410,3.9410,3.9400,3.9400,2
2013-05-17,09:05:00,3.9380,3.9380,3.9370,3.9370,2
2013-05-17,09:10:00,3.9370,3.9370,3.9370,3.9370,2
2013-05-17,09:15:00,3.9400,3.9410,3.9380,3.9380,8
2013-05-17,09:30:00,3.9410,3.9430,3.9410,3.9430,5
2013-05-17,09:40:00,3.9420,3.9420,3.9380,3.9380,3
2013-05-17,09:45:00,3.9390,3.9390,3.9390,3.9390,1
2013-05-17,09:50:00,3.9390,3.9390,3.9390,3.9390,2
2013-05-17,10:15:00,3.9380,3.9380,3.9380,3.9380,1
2013-05-17,10:20:00,3.9380,3.9380,3.9370,3.9370,3
2013-05-17,10:30:00,3.9370,3.9370,3.9360,3.9360,8
2013-05-17,10:35:00,3.9370,3.9400,3.9370,3.9400,5
2013-05-17,10:50:00,3.9360,3.9360,3.9360,3.9360,1
2013-05-17,11:05:00,3.9360,3.9360,3.9360,3.9360,1
2013-05-17,11:15:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-17,11:20:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-17,11:40:00,3.9370,3.9370,3.9370,3.9370,1
2013-05-17,11:45:00,3.9340,3.9360,3.9330,3.9350,4
2013-05-17,11:50:00,3.9350,3.9350,3.9350,3.9350,3
2013-05-17,12:00:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-17,12:05:00,3.9360,3.9360,3.9360,3.9360,3
2013-05-17,12:15:00,3.9360,3.9360,3.9360,3.9360,4
2013-05-17,12:20:00,3.9340,3.9340,3.9340,3.9340,1
2013-05-17,12:25:00,3.9340,3.9340,3.9320,3.9320,8
2013-05-17,12:30:00,3.9310,3.9310,3.9250,3.9260,60
2013-05-17,12:35:00,3.9260,3.9270,3.9250,3.9260,11
2013-05-17,12:40:00,3.9260,3.9280,3.9260,3.9280,6
2013-05-17,12:45:00,3.9290,3.9340,3.9290,3.9340,13
2013-05-17,12:50:00,3.9350,3.9370,3.9340,3.9370,33
2013-05-17,12:55:00,3.9370,3.9400,3.9370,3.9390,20
2013-05-17,13:00:00,3.9380,3.9390,3.9380,3.9390,3
2013-05-17,13:05:00,3.9400,3.9420,3.9400,3.9400,40
2013-05-17,13:10:00,3.9390,3.9420,3.9370,3.9410,29
2013-05-17,13:15:00,3.9410,3.9410,3.9390,3.9410,20
2013-05-17,13:20:00,3.9390,3.9420,3.9390,3.9410,37
2013-05-17,13:25:00,3.9420,3.9420,3.9410,3.9420,14
2013-05-17,13:30:00,3.9420,3.9430,3.9420,3.9430,55
2013-05-17,13:35:00,3.9420,3.9430,3.9420,3.9430,13
2013-05-17,13:40:00,3.9430,3.9430,3.9410,3.9420,8
2013-05-17,13:45:00,3.9390,3.9430,3.9380,3.9430,25
2013-05-17,13:50:00,3.9420,3.9420,3.9400,3.9420,25
2013-05-17,13:55:00,3.9420,3.9420,3.9400,3.9410,18
2013-05-17,14:00:00,3.9400,3.9400,3.9390,3.9400,13
2013-05-17,14:05:00,3.9400,3.9400,3.9390,3.9390,10
2013-05-17,14:10:00,3.9390,3.9400,3.9390,3.9400,4
2013-05-17,14:15:00,3.9390,3.9390,3.9380,3.9380,4
2013-05-17,14:25:00,3.9380,3.9380,3.9380,3.9380,4
2013-05-17,14:30:00,3.9390,3.9400,3.9370,3.9370,23
2013-05-17,14:35:00,3.9370,3.9370,3.9360,3.9360,16
2013-05-17,14:40:00,3.9350,3.9350,3.9350,3.9350,6
2013-05-17,14:45:00,3.9350,3.9360,3.9350,3.9360,11
2013-05-17,14:50:00,3.9350,3.9350,3.9340,3.9340,15
2013-05-17,14:55:00,3.9340,3.9350,3.9330,3.9330,20
2013-05-17,15:00:00,3.9340,3.9340,3.9340,3.9340,10
2013-05-17,15:05:00,3.9340,3.9360,3.9340,3.9360,8
2013-05-17,15:10:00,3.9340,3.9340,3.9320,3.9330,10
2013-05-17,15:15:00,3.9320,3.9340,3.9320,3.9340,7
2013-05-17,15:20:00,3.9350,3.9370,3.9350,3.9360,14
2013-05-17,15:25:00,3.9380,3.9390,3.9380,3.9390,7
2013-05-17,15:30:00,3.9380,3.9380,3.9370,3.9370,5
2013-05-17,15:35:00,3.9390,3.9400,3.9390,3.9390,6
2013-05-17,15:40:00,3.9390,3.9390,3.9370,3.9370,11
2013-05-17,15:45:00,3.9380,3.9390,3.9380,3.9390,6
2013-05-17,15:55:00,3.9380,3.9390,3.9380,3.9390,5
2013-05-17,16:00:00,3.9390,3.9390,3.9380,3.9380,4
2013-05-17,16:10:00,3.9370,3.9370,3.9370,3.9370,6
2013-05-17,16:15:00,3.9370,3.9370,3.9350,3.9360,14
2013-05-17,16:20:00,3.9360,3.9370,3.9350,3.9370,6
2013-05-17,16:25:00,3.9360,3.9360,3.9360,3.9360,1
2013-05-17,16:30:00,3.9360,3.9360,3.9340,3.9350,18
2013-05-17,16:35:00,3.9340,3.9360,3.9340,3.9360,17
2013-05-17,16:40:00,3.9350,3.9350,3.9350,3.9350,2
2013-05-17,16:55:00,3.9350,3.9350,3.9350,3.9350,1
2013-05-17,17:00:00,3.9350,3.9350,3.9340,3.9340,11
2013-05-17,17:05:00,3.9350,3.9350,3.9340,3.9340,16
2013-05-17,17:15:00,3.9340,3.9350,3.9330,3.9330,10
2013-05-17,17:20:00,3.9340,3.9350,3.9330,3.9350,4
2013-05-17,17:25:00,3.9360,3.9380,3.9340,3.9380,24
2013-05-17,17:30:00,3.9380,3.9420,3.9380,3.9420,56
2013-05-17,17:35:00,3.9420,3.9420,3.9370,3.9370,25
2013-05-17,17:40:00,3.9390,3.9400,3.9390,3.9400,2
2013-05-17,17:45:00,3.9390,3.9390,3.9390,3.9390,1
2013-05-17,17:50:00,3.9390,3.9420,3.9390,3.9420,27
2013-05-17,17:55:00,3.9420,3.9420,3.9370,3.9370,22
2013-05-17,18:00:00,3.9370,3.9390,3.9360,3.9360,9
2013-05-17,18:05:00,3.9350,3.9350,3.9230,3.9230,154
2013-05-17,18:10:00,3.9230,3.9280,3.9230,3.9280,66
2013-05-17,18:15:00,3.9280,3.9290,3.9250,3.9250,28
2013-05-17,18:20:00,3.9230,3.9230,3.9150,3.9160,122
2013-05-17,18:25:00,3.9150,3.9230,3.9150,3.9230,54
2013-05-17,18:30:00,3.9240,3.9360,3.9240,3.9350,109
2013-05-17,18:35:00,3.9360,3.9360,3.9310,3.9310,24
2013-05-17,18:40:00,3.9320,3.9390,3.9320,3.9380,62
2013-05-17,18:45:00,3.9380,3.9420,3.9370,3.9410,46
2013-05-17,18:50:00,3.9410,3.9420,3.9370,3.9370,27
2013-05-17,18:55:00,3.9380,3.9400,3.9380,3.9380,40
2013-05-17,19:00:00,3.9370,3.9440,3.9370,3.9440,181
2013-05-17,19:05:00,3.9420,3.9480,3.9420,3.9460,92
2013-05-17,19:10:00,3.9440,3.9440,3.9410,3.9410,18
2013-05-17,19:15:00,3.9420,3.9430,3.9420,3.9420,18
2013-05-17,19:20:00,3.9420,3.9440,3.9380,3.9390,48
2013-05-17,19:25:00,3.9390,3.9400,3.9390,3.9400,8
2013-05-17,19:30:00,3.9390,3.9530,3.9390,3.9500,405
2013-05-17,19:35:00,3.9490,3.9520,3.9440,3.9450,102
2013-05-17,19:40:00,3.9450,3.9490,3.9450,3.9490,85
2013-05-17,19:45:00,3.9470,3.9540,3.9450,3.9470,255
2013-05-17,19:50:00,3.9500,3.9530,3.9440,3.9530,345
2013-05-17,19:55:00,3.9510,3.9560,3.9510,3.9560,356
2013-05-17,20:00:00,3.9550,3.9550,3.9460,3.9470,474
2013-05-17,20:05:00,3.9490,3.9520,3.9460,3.9510,104
2013-05-17,20:10:00,3.9500,3.9570,3.9490,3.9530,433
2013-05-17,20:15:00,3.9520,3.9690,3.9480,3.9650,865
2013-05-17,20:20:00,3.9640,3.9780,3.9580,3.9690,1264
2013-05-17,20:25:00,3.9680,3.9690,3.9600,3.9640,462
2013-05-17,20:30:00,3.9650,3.9710,3.9620,3.9700,595
2013-05-17,20:35:00,3.9700,3.9760,3.9630,3.9660,843
2013-05-17,20:40:00,3.9650,3.9690,3.9650,3.9660,338
2013-05-17,20:45:00,3.9660,3.9690,3.9620,3.9680,207
2013-05-17,20:50:00,3.9680,3.9710,3.9620,3.9670,324
2013-05-17,20:55:00,3.9680,3.9680,3.9640,3.9640,204
2013-05-17,21:00:00,3.9640,3.9670,3.9500,3.9520,1964
2013-05-17,21:05:00,3.9510,3.9530,3.9440,3.9450,620
2013-05-17,21:10:00,3.9460,3.9530,3.9410,3.9460,950
2013-05-17,21:15:00,3.9460,3.9510,3.9440,3.9460,362
2013-05-17,21:20:00,3.9450,3.9450,3.9320,3.9360,853
2013-05-17,21:25:00,3.9360,3.9390,3.9340,3.9360,387
2013-05-17,21:30:00,3.9360,3.9500,3.9340,3.9500,809
2013-05-17,21:35:00,3.9500,3.9540,3.9470,3.9480,619
2013-05-17,21:40:00,3.9480,3.9520,3.9450,3.9500,349
2013-05-17,21:45:00,3.9490,3.9690,3.9470,3.9660,971
2013-05-17,21:50:00,3.9660,3.9660,3.9560,3.9560,510
2013-05-17,21:55:00,3.9550,3.9570,3.9520,3.9540,228
2013-05-17,22:00:00,3.9540,3.9580,3.9490,3.9570,347
2013-05-17,22:05:00,3.9570,3.9600,3.9540,3.9590,266
2013-05-17,22:10:00,3.9590,3.9650,3.9540,3.9590,601
2013-05-17,22:15:00,3.9590,3.9610,3.9560,3.9600,142
2013-05-17,22:20:00,3.9610,3.9660,3.9590,3.9640,304
2013-05-17,22:25:00,3.9640,3.9750,3.9620,3.9680,1172
2013-05-17,22:30:00,3.9680,3.9700,3.9600,3.9680,587
2013-05-17,22:35:00,3.9680,3.9740,3.9630,3.9660,759
2013-05-17,22:40:00,3.9670,3.9670,3.9570,3.9580,257
2013-05-17,22:45:00,3.9580,3.9620,3.9530,3.9580,845
2013-05-17,22:50:00,3.9580,3.9650,3.9500,3.9590,760
2013-05-17,22:55:00,3.9590,3.9600,3.9570,3.9570,329
2013-05-17,23:00:00,3.9580,3.9600,3.9510,3.9570,460
2013-05-17,23:05:00,3.9570,3.9650,3.9510,3.9510,1310
2013-05-17,23:10:00,3.9510,3.9570,3.9500,3.9540,288
2013-05-17,23:15:00,3.9550,3.9670,3.9550,3.9630,590
2013-05-17,23:20:00,3.9630,3.9660,3.9580,3.9580,387
2013-05-17,23:25:00,3.9570,3.9650,3.9570,3.9610,367
2013-05-17,23:30:00,3.9610,3.9660,3.9590,3.9610,200
2013-05-17,23:35:00,3.9610,3.9670,3.9610,3.9650,413
2013-05-17,23:40:00,3.9650,3.9660,3.9590,3.9660,388
2013-05-17,23:45:00,3.9660,3.9670,3.9590,3.9640,409
2013-05-17,23:50:00,3.9650,3.9660,3.9600,3.9600,236
2013-05-17,23:55:00,3.9610,3.9620,3.9580,3.9610,146
2013-05-18,00:00:00,3.9610,3.9630,3.9560,3.9580,292
2013-05-18,00:05:00,3.9580,3.9610,3.9560,3.9600,137
2013-05-18,00:10:00,3.9600,3.9670,3.9600,3.9640,381
2013-05-18,00:15:00,3.9640,3.9670,3.9640,3.9640,287
2013-05-18,00:20:00,3.9640,3.9670,3.9600,3.9600,216
2013-05-18,00:25:00,3.9590,3.9610,3.9580,3.9590,188
2013-05-18,00:30:00,3.9590,3.9600,3.9520,3.9540,422
2013-05-18,00:35:00,3.9530,3.9580,3.9520,3.9540,337
2013-05-18,00:40:00,3.9540,3.9650,3.9540,3.9630,354
2013-05-18,00:45:00,3.9630,3.9650,3.9590,3.9640,161
2013-05-18,00:50:00,3.9630,3.9630,3.9580,3.9610,176
2013-05-18,00:55:00,3.9600,3.9660,3.9600,3.9640,258
2013-05-18,01:00:00,3.9630,3.9750,3.9620,3.9700,769
2013-05-18,01:05:00,3.9700,3.9800,3.9680,3.9730,762
2013-05-18,01:10:00,3.9750,3.9750,3.9720,3.9730,226
2013-05-18,01:15:00,3.9740,3.9880,3.9720,3.9850,1295
2013-05-18,01:20:00,3.9840,3.9840,3.9760,3.9820,660
2013-05-18,01:25:00,3.9830,3.9950,3.9780,3.9920,919
2013-05-18,01:30:00,3.9920,3.9930,3.9860,3.9930,444
2013-05-18,01:35:00,3.9940,4.0960,3.9940,4.0510,13519
2013-05-18,01:40:00,4.0520,4.0890,4.0450,4.0680,5247
2013-05-18,01:45:00,4.0680,4.0730,4.0230,4.0540,4551
2013-05-18,01:50:00,4.0540,4.0730,4.0500,4.0660,3281
2013-05-18,01:55:00,4.0660,4.0720,4.0400,4.0550,2999
2013-05-18,02:00:00,4.0560,4.0680,4.0540,4.0640,1617
2013-05-18,02:05:00,4.0640,4.0660,4.0550,4.0560,3101
2013-05-18,02:10:00,4.0550,4.0580,4.0510,4.0530,997
2013-05-18,02:15:00,4.0530,4.0570,4.0460,4.0480,1902
2013-05-18,02:20:00,4.0470,4.0550,4.0360,4.0470,2130
2013-05-18,02:25:00,4.0470,4.0610,4.0450,4.0590,4670
2013-05-18,02:30:00,4.0590,4.0600,4.0520,4.0540,1043
2013-05-18,02:35:00,4.0540,4.0560,4.0530,4.0530,403
2013-05-18,02:40:00,4.0540,4.0570,4.0530,4.0540,170
2013-05-18,02:45:00,4.0550,4.0560,4.0510,4.0550,363
2013-05-18,02:50:00,4.0550,4.0560,4.0540,4.0550,89
2013-05-18,02:55:00,4.0540,4.0560,4.0530,4.0550,195
2013-05-18,03:00:00,4.0550,4.0560,4.0520,4.0530,126
2013-05-18,03:05:00,4.0530,4.0550,4.0520,4.0550,95
2013-05-18,03:10:00,4.0540,4.0550,4.0520,4.0530,138
2013-05-18,03:15:00,4.0530,4.0570,4.0530,4.0570,130
2013-05-18,03:20:00,4.0570,4.0600,4.0560,4.0560,135
2013-05-18,03:25:00,4.0560,4.0570,4.0540,4.0550,59
2013-05-18,03:30:00,4.0540,4.0610,4.0540,4.0580,150
2013-05-18,03:35:00,4.0580,4.0590,4.0550,4.0550,97
2013-05-18,03:40:00,4.0560,4.0570,4.0550,4.0560,94
2013-05-18,03:45:00,4.0550,4.0570,4.0550,4.0560,94
2013-05-18,03:50:00,4.0550,4.0560,4.0550,4.0550,59
2013-05-18,03:55:00,4.0550,4.0550,4.0540,4.0540,74
2013-05-18,04:00:00,4.0550,4.0580,4.0540,4.0560,74
2013-05-18,04:05:00,4.0570,4.0570,4.0560,4.0560,11
2013-05-18,04:10:00,4.0560,4.0560,4.0540,4.0550,29
2013-05-18,04:15:00,4.0550,4.0570,4.0540,4.0560,54
2013-05-18,04:20:00,4.0560,4.0570,4.0560,4.0570,29
2013-05-18,04:25:00,4.0560,4.0590,4.0550,4.0560,60
2013-05-18,04:30:00,4.0560,4.0560,4.0550,4.0550,11
2013-05-18,04:35:00,4.0560,4.0580,4.0540,4.0550,54
2013-05-18,04:40:00,4.0550,4.0590,4.0550,4.0590,17
2013-05-18,04:45:00,4.0590,4.0610,4.0590,4.0590,18
2013-05-18,04:50:00,4.0600,4.0600,4.0590,4.0590,11
2013-05-18,04:55:00,4.0590,4.0620,4.0580,4.0600,53
2013-05-18,05:00:00,4.0590,4.0590,4.0580,4.0580,19
2013-05-18,05:05:00,4.0580,4.0580,4.0580,4.0580,17
2013-05-18,05:10:00,4.0580,4.0590,4.0580,4.0580,95
2013-05-20,06:00:00,4.0890,4.1300,4.0880,4.1300,990
2013-05-20,06:05:00,4.1290,4.1350,4.1250,4.1270,273
2013-05-20,06:10:00,4.1250,4.1260,4.1210,4.1210,48
2013-05-20,06:15:00,4.1220,4.1220,4.1100,4.1100,88
2013-05-20,06:20:00,4.1150,4.1210,4.1130,4.1200,72
2013-05-20,06:25:00,4.1210,4.1210,4.1180,4.1200,30
2013-05-20,06:30:00,4.1220,4.1260,4.1220,4.1250,72
2013-05-20,06:35:00,4.1240,4.1240,4.1220,4.1220,7
2013-05-20,06:40:00,4.1230,4.1290,4.1220,4.1250,50
2013-05-20,06:45:00,4.1250,4.1270,4.1250,4.1260,23
2013-05-20,06:50:00,4.1260,4.1300,4.1260,4.1300,49
2013-05-20,06:55:00,4.1290,4.1300,4.1280,4.1290,22
2013-05-20,07:00:00,4.1300,4.1300,4.1280,4.1280,15
2013-05-20,07:05:00,4.1280,4.1320,4.1280,4.1310,29
2013-05-20,07:10:00,4.1280,4.1300,4.1280,4.1280,6
2013-05-20,07:15:00,4.1290,4.1290,4.1270,4.1280,5
2013-05-20,07:20:00,4.1270,4.1270,4.1250,4.1250,4
2013-05-20,07:25:00,4.1270,4.1280,4.1250,4.1250,22
2013-05-20,07:30:00,4.1250,4.1260,4.1250,4.1260,28
2013-05-20,07:35:00,4.1250,4.1260,4.1200,4.1200,47
2013-05-20,07:40:00,4.1220,4.1220,4.1160,4.1170,44
2013-05-20,07:45:00,4.1170,4.1180,4.1130,4.1130,68
2013-05-20,07:50:00,4.1130,4.1180,4.1130,4.1160,78
2013-05-20,07:55:00,4.1160,4.1160,4.1120,4.1120,33
2013-05-20,08:00:00,4.1120,4.1130,4.1110,4.1120,19
2013-05-20,08:05:00,4.1130,4.1130,4.1120,4.1130,24
2013-05-20,08:10:00,4.1130,4.1130,4.1110,4.1110,33
2013-05-20,08:15:00,4.1120,4.1120,4.1120,4.1120,8
2013-05-20,08:20:00,4.1130,4.1130,4.1120,4.1120,2
2013-05-20,08:25:00,4.1130,4.1130,4.1110,4.1110,46
2013-05-20,08:30:00,4.1110,4.1120,4.1100,4.1100,31
2013-05-20,08:35:00,4.1100,4.1100,4.1100,4.1100,20
2013-05-20,08:40:00,4.1100,4.1130,4.1100,4.1130,30
2013-05-20,08:45:00,4.1130,4.1130,4.1090,4.1110,23
2013-05-20,08:50:00,4.1110,4.1140,4.1100,4.1130,28
2013-05-20,08:55:00,4.1130,4.1140,4.1120,4.1130,11
2013-05-20,09:00:00,4.1150,4.1170,4.1150,4.1160,13
2013-05-20,09:05:00,4.1150,4.1160,4.1140,4.1140,7
2013-05-20,09:10:00,4.1160,4.1160,4.1160,4.1160,1
2013-05-20,09:15:00,4.1140,4.1160,4.1110,4.1110,22
2013-05-20,09:20:00,4.1110,4.1110,4.1100,4.1110,9
2013-05-20,09:25:00,4.1100,4.1190,4.1100,4.1190,35
2013-05-20,09:30:00,4.1190,4.1220,4.1180,4.1210,22
2013-05-20,09:35:00,4.1210,4.1210,4.1120,4.1160,13
2013-05-20,09:40:00,4.1140,4.1140,4.1110,4.1120,9
2013-05-20,09:45:00,4.1120,4.1130,4.1100,4.1130,5
2013-05-20,09:50:00,4.1130,4.1130,4.1120,4.1120,11
2013-05-20,09:55:00,4.1130,4.1130,4.1120,4.1130,3
2013-05-20,10:00:00,4.1120,4.1120,4.1050,4.1090,50
2013-05-20,10:05:00,4.1080,4.1100,4.1070,4.1100,21
2013-05-20,10:10:00,4.1080,4.1080,4.1080,4.1080,3
2013-05-20,10:15:00,4.1080,4.1080,4.1080,4.1080,19
2013-05-20,10:25:00,4.1080,4.1090,4.1080,4.1090,13
2013-05-20,10:35:00,4.1080,4.1100,4.1080,4.1100,38
2013-05-20,10:40:00,4.1100,4.1100,4.1090,4.1090,6
2013-05-20,10:45:00,4.1090,4.1100,4.1090,4.1100,2
2013-05-20,10:50:00,4.1100,4.1100,4.1090,4.1090,3
2013-05-20,10:55:00,4.1090,4.1090,4.1080,4.1080,10
2013-05-20,11:00:00,4.1090,4.1090,4.1090,4.1090,6
2013-05-20,11:05:00,4.1090,4.1100,4.1090,4.1100,21
2013-05-20,11:10:00,4.1100,4.1100,4.1100,4.1100,11
2013-05-20,11:20:00,4.1110,4.1110,4.1090,4.1100,8
2013-05-20,11:30:00,4.1090,4.1090,4.1090,4.1090,1
2013-05-20,11:35:00,4.1090,4.1090,4.1080,4.1090,25
2013-05-20,11:40:00,4.1100,4.1100,4.1100,4.1100,1
2013-05-20,11:45:00,4.1100,4.1100,4.1100,4.1100,4
2013-05-20,11:50:00,4.1120,4.1120,4.1120,4.1120,9
2013-05-20,11:55:00,4.1120,4.1120,4.1110,4.1110,9
2013-05-20,12:10:00,4.1100,4.1100,4.1090,4.1090,3
2013-05-20,12:15:00,4.1080,4.1100,4.1080,4.1100,5
2013-05-20,12:20:00,4.1100,4.1100,4.1090,4.1090,11
2013-05-20,12:25:00,4.1090,4.1090,4.1080,4.1080,11
2013-05-20,12:30:00,4.1090,4.1230,4.1090,4.1230,129
2013-05-20,12:35:00,4.1230,4.1230,4.1220,4.1220,106
2013-05-20,12:40:00,4.1200,4.1240,4.1200,4.1220,78
2013-05-20,12:45:00,4.1220,4.1230,4.1200,4.1200,17
2013-05-20,12:50:00,4.1190,4.1220,4.1190,4.1220,12
2013-05-20,12:55:00,4.1220,4.1220,4.1200,4.1200,10
2013-05-20,13:00:00,4.1210,4.1220,4.1210,4.1220,11
2013-05-20,13:05:00,4.1210,4.1210,4.1200,4.1200,17
2013-05-20,13:10:00,4.1210,4.1230,4.1210,4.1220,31
2013-05-20,13:15:00,4.1230,4.1250,4.1220,4.1240,76
2013-05-20,13:20:00,4.1250,4.1260,4.1250,4.1260,35
2013-05-20,13:25:00,4.1260,4.1260,4.1250,4.1260,9
2013-05-20,13:30:00,4.1250,4.1270,4.1250,4.1260,32
2013-05-20,13:35:00,4.1260,4.1280,4.1260,4.1280,15
2013-05-20,13:40:00,4.1270,4.1270,4.1270,4.1270,10
2013-05-20,13:45:00,4.1260,4.1260,4.1250,4.1260,9
2013-05-20,13:50:00,4.1250,4.1250,4.1240,4.1240,5
2013-05-20,13:55:00,4.1240,4.1240,4.1210,4.1230,7
2013-05-20,14:00:00,4.1230,4.1240,4.1210,4.1210,6
2013-05-20,14:05:00,4.1210,4.1240,4.1210,4.1220,19
2013-05-20,14:10:00,4.1220,4.1230,4.1220,4.1220,68
2013-05-20,14:15:00,4.1220,4.1220,4.1210,4.1210,3
2013-05-20,14:20:00,4.1210,4.1210,4.1200,4.1200,9
2013-05-20,14:25:00,4.1200,4.1210,4.1200,4.1210,6
2013-05-20,14:30:00,4.1220,4.1220,4.1220,4.1220,2
2013-05-20,14:35:00,4.1230,4.1230,4.1200,4.1220,60
2013-05-20,14:40:00,4.1230,4.1230,4.1210,4.1220,10
2013-05-20,14:45:00,4.1210,4.1220,4.1210,4.1220,6
2013-05-20,14:50:00,4.1220,4.1220,4.1220,4.1220,7
2013-05-20,14:55:00,4.1210,4.1270,4.1210,4.1270,68
2013-05-20,15:00:00,4.1270,4.1270,4.1250,4.1270,95
2013-05-20,15:05:00,4.1270,4.1310,4.1270,4.1310,37
2013-05-20,15:10:00,4.1320,4.1320,4.1310,4.1320,25
2013-05-20,15:15:00,4.1310,4.1330,4.1310,4.1320,17
2013-05-20,15:20:00,4.1320,4.1330,4.1310,4.1320,53
2013-05-20,15:25:00,4.1320,4.1320,4.1290,4.1290,18
2013-05-20,15:30:00,4.1300,4.1310,4.1300,4.1310,14
2013-05-20,15:35:00,4.1300,4.1310,4.1300,4.1300,21
2013-05-20,15:40:00,4.1310,4.1330,4.1310,4.1320,20
2013-05-20,15:45:00,4.1330,4.1330,4.1330,4.1330,1
2013-05-20,15:50:00,4.1330,4.1340,4.1330,4.1330,36
2013-05-20,15:55:00,4.1330,4.1330,4.1320,4.1320,33
2013-05-20,16:00:00,4.1320,4.1330,4.1320,4.1320,44
2013-05-20,16:05:00,4.1320,4.1330,4.1320,4.1330,26
2013-05-20,16:10:00,4.1330,4.1330,4.1310,4.1330,61
2013-05-20,16:15:00,4.1310,4.1320,4.1310,4.1320,37
2013-05-20,16:20:00,4.1320,4.1330,4.1310,4.1320,29
2013-05-20,16:25:00,4.1320,4.1320,4.1300,4.1320,17
2013-05-20,16:30:00,4.1310,4.1320,4.1300,4.1320,6
2013-05-20,16:35:00,4.1320,4.1330,4.1320,4.1330,38
2013-05-20,16:40:00,4.1330,4.1340,4.1320,4.1330,10
2013-05-20,16:50:00,4.1330,4.1330,4.1310,4.1320,10
2013-05-20,16:55:00,4.1330,4.1330,4.1320,4.1330,17
2013-05-20,17:00:00,4.1320,4.1320,4.1310,4.1320,14
2013-05-20,17:05:00,4.1310,4.1320,4.1300,4.1320,6
2013-05-20,17:10:00,4.1320,4.1330,4.1320,4.1330,4
2013-05-20,17:15:00,4.1340,4.1390,4.1330,4.1360,251
2013-05-20,17:20:00,4.1360,4.1480,4.1360,4.1480,301
2013-05-20,17:25:00,4.1470,4.1490,4.1450,4.1480,90
2013-05-20,17:30:00,4.1480,4.1520,4.1480,4.1510,257
2013-05-20,17:35:00,4.1520,4.1520,4.1510,4.1520,106
2013-05-20,17:40:00,4.1510,4.1520,4.1510,4.1520,30
2013-05-20,17:45:00,4.1510,4.1520,4.1510,4.1520,16
2013-05-20,17:50:00,4.1510,4.1520,4.1510,4.1510,19
2013-05-20,17:55:00,4.1510,4.1510,4.1470,4.1510,98
2013-05-20,18:00:00,4.1490,4.1510,4.1460,4.1470,56
2013-05-20,18:05:00,4.1470,4.1470,4.1460,4.1470,14
2013-05-20,18:10:00,4.1480,4.1480,4.1450,4.1450,38
2013-05-20,18:15:00,4.1450,4.1450,4.1440,4.1440,18
2013-05-20,18:20:00,4.1440,4.1450,4.1410,4.1440,62
2013-05-20,18:25:00,4.1430,4.1440,4.1340,4.1410,198
2013-05-20,18:30:00,4.1420,4.1500,4.1420,4.1430,95
2013-05-20,18:35:00,4.1420,4.1420,4.1400,4.1400,18
2013-05-20,18:40:00,4.1400,4.1400,4.1310,4.1310,78
2013-05-20,18:45:00,4.1330,4.1330,4.1090,4.1090,337
2013-05-20,18:50:00,4.1090,4.1090,4.1020,4.1030,343
2013-05-20,18:55:00,4.1050,4.1070,4.1020,4.1060,138
2013-05-20,19:00:00,4.1060,4.1090,4.1040,4.1080,123
2013-05-20,19:05:00,4.1080,4.1160,4.1080,4.1130,196
2013-05-20,19:10:00,4.1130,4.1170,4.1120,4.1150,107
2013-05-20,19:15:00,4.1150,4.1190,4.1150,4.1160,64
2013-05-20,19:20:00,4.1160,4.1160,4.1110,4.1130,87
2013-05-20,19:25:00,4.1120,4.1120,4.1100,4.1100,156
2013-05-20,19:30:00,4.1100,4.1110,4.1000,4.1010,351
2013-05-20,19:35:00,4.1010,4.1140,4.0970,4.1140,283
2013-05-20,19:40:00,4.1130,4.1150,4.1040,4.1090,190
2013-05-20,19:45:00,4.1090,4.1220,4.1080,4.1210,384
2013-05-20,19:50:00,4.1200,4.1430,4.1190,4.1360,752
2013-05-20,19:55:00,4.1380,4.1410,4.1340,4.1380,286
2013-05-20,20:00:00,4.1380,4.1400,4.1220,4.1240,563
2013-05-20,20:05:00,4.1240,4.1270,4.1160,4.1260,548
2013-05-20,20:10:00,4.1260,4.1370,4.1260,4.1310,583
2013-05-20,20:15:00,4.1330,4.1340,4.1250,4.1300,226
2013-05-20,20:20:00,4.1300,4.1320,4.1110,4.1180,703
2013-05-20,20:25:00,4.1180,4.1250,4.1170,4.1220,347
2013-05-20,20:30:00,4.1220,4.1320,4.1210,4.1300,411
2013-05-20,20:35:00,4.1300,4.1310,4.1180,4.1270,426
2013-05-20,20:40:00,4.1280,4.1330,4.1270,4.1280,323
2013-05-20,20:45:00,4.1290,4.1300,4.1170,4.1260,460
2013-05-20,20:50:00,4.1270,4.1410,4.1260,4.1380,1003
2013-05-20,20:55:00,4.1390,4.1430,4.1260,4.1280,997
2013-05-20,21:00:00,4.1260,4.1360,4.1200,4.1330,1900
2013-05-20,21:05:00,4.1340,4.1440,4.1310,4.1420,1024
2013-05-20,21:10:00,4.1420,4.1510,4.1390,4.1480,1650
2013-05-20,21:15:00,4.1480,4.1590,4.1460,4.1480,1488
2013-05-20,21:20:00,4.1470,4.1500,4.1410,4.1420,722
2013-05-20,21:25:00,4.1420,4.1450,4.1400,4.1420,296
2013-05-20,21:30:00,4.1440,4.1440,4.1360,4.1410,648
2013-05-20,21:35:00,4.1410,4.1420,4.1370,4.1400,394
2013-05-20,21:40:00,4.1400,4.1400,4.1270,4.1300,701
2013-05-20,21:45:00,4.1300,4.1340,4.1230,4.1280,941
2013-05-20,21:50:00,4.1300,4.1350,4.1270,4.1340,685
2013-05-20,21:55:00,4.1340,4.1420,4.1330,4.1400,607
2013-05-20,22:00:00,4.1400,4.1430,4.1350,4.1360,431
2013-05-20,22:05:00,4.1370,4.1380,4.1260,4.1280,872
2013-05-20,22:10:00,4.1280,4.1320,4.1220,4.1270,617
2013-05-20,22:15:00,4.1260,4.1320,4.1240,4.1320,464
2013-05-20,22:20:00,4.1310,4.1340,4.1240,4.1340,404
2013-05-20,22:25:00,4.1350,4.1410,4.1330,4.1340,554
2013-05-20,22:30:00,4.1340,4.1370,4.1280,4.1320,437
2013-05-20,22:35:00,4.1320,4.1430,4.1310,4.1370,619
2013-05-20,22:40:00,4.1380,4.1420,4.1360,4.1410,389
2013-05-20,22:45:00,4.1410,4.1460,4.1410,4.1450,496
2013-05-20,22:50:00,4.1450,4.1470,4.1420,4.1440,477
2013-05-20,22:55:00,4.1440,4.1460,4.1360,4.1370,491
2013-05-20,23:00:00,4.1380,4.1400,4.1360,4.1360,376
2013-05-20,23:05:00,4.1360,4.1360,4.1270,4.1280,518
2013-05-20,23:10:00,4.1280,4.1370,4.1270,4.1320,510
2013-05-20,23:15:00,4.1320,4.1380,4.1300,4.1310,418
2013-05-20,23:20:00,4.1300,4.1390,4.1290,4.1380,627
2013-05-20,23:25:00,4.1380,4.1430,4.1370,4.1420,739
2013-05-20,23:30:00,4.1420,4.1470,4.1400,4.1440,803
2013-05-20,23:35:00,4.1440,4.1450,4.1330,4.1350,419
2013-05-20,23:40:00,4.1360,4.1400,4.1330,4.1400,297
2013-05-20,23:45:00,4.1400,4.1440,4.1380,4.1420,298
2013-05-20,23:50:00,4.1410,4.1410,4.1340,4.1360,233
2013-05-20,23:55:00,4.1360,4.1370,4.1290,4.1300,422
2013-05-21,00:00:00,4.1290,4.1330,4.1270,4.1290,459
2013-05-21,00:05:00,4.1290,4.1350,4.1280,4.1310,533
2013-05-21,00:10:00,4.1310,4.1370,4.1310,4.1360,264
2013-05-21,00:15:00,4.1360,4.1420,4.1350,4.1400,357
2013-05-21,00:20:00,4.1390,4.1390,4.1310,4.1320,327
2013-05-21,00:25:00,4.1330,4.1380,4.1280,4.1370,463
2013-05-21,00:30:00,4.1380,4.1440,4.1370,4.1420,443
2013-05-21,00:35:00,4.1420,4.1460,4.1370,4.1430,652
2013-05-21,00:40:00,4.1430,4.1440,4.1330,4.1360,385
2013-05-21,00:45:00,4.1360,4.1380,4.1330,4.1340,225
2013-05-21,00:50:00,4.1330,4.1400,4.1320,4.1370,217
2013-05-21,00:55:00,4.1370,4.1380,4.1350,4.1370,109
2013-05-21,01:00:00,4.1380,4.1380,4.1310,4.1330,276
2013-05-21,01:05:00,4.1320,4.1340,4.1280,4.1300,481
2013-05-21,01:10:00,4.1300,4.1360,4.1270,4.1290,430
2013-05-21,01:15:00,4.1290,4.1370,4.1290,4.1350,276
2013-05-21,01:20:00,4.1350,4.1380,4.1330,4.1380,186
2013-05-21,01:25:00,4.1380,4.1410,4.1360,4.1360,458
2013-05-21,01:30:00,4.1350,4.1400,4.1320,4.1330,409
2013-05-21,01:35:00,4.1340,4.1360,4.1150,4.1160,1275
2013-05-21,01:40:00,4.1150,4.1230,4.1140,4.1180,1074
2013-05-21,01:45:00,4.1190,4.1210,4.1120,4.1140,1051
2013-05-21,01:50:00,4.1140,4.1170,4.1060,4.1090,1627
2013-05-21,01:55:00,4.1080,4.1130,4.1010,4.1120,1417
2013-05-21,02:00:00,4.1110,4.1170,4.1040,4.1080,983
2013-05-21,02:05:00,4.1080,4.1080,4.0630,4.0870,5382
2013-05-21,02:10:00,4.0860,4.0960,4.0840,4.0860,1588
2013-05-21,02:15:00,4.0860,4.0890,4.0700,4.0880,1929
2013-05-21,02:20:00,4.0880,4.0940,4.0700,4.0800,1370
2013-05-21,02:25:00,4.0800,4.0940,4.0740,4.0910,2916
2013-05-21,02:30:00,4.0920,4.0930,4.0850,4.0850,580
2013-05-21,02:35:00,4.0850,4.0870,4.0840,4.0860,125
2013-05-21,02:40:00,4.0850,4.0940,4.0850,4.0930,357
2013-05-21,02:45:00,4.0930,4.0960,4.0910,4.0930,212
2013-05-21,02:50:00,4.0930,4.0990,4.0930,4.0960,192
2013-05-21,02:55:00,4.0960,4.0960,4.0910,4.0920,187
2013-05-21,03:00:00,4.0910,4.0940,4.0900,4.0920,89
2013-05-21,03:05:00,4.0910,4.0920,4.0900,4.0910,43
2013-05-21,03:10:00,4.0910,4.0940,4.0900,4.0910,94
2013-05-21,03:15:00,4.0910,4.0930,4.0900,4.0930,81
2013-05-21,03:20:00,4.0930,4.0960,4.0890,4.0900,357
2013-05-21,03:25:00,4.0890,4.0900,4.0870,4.0880,103
2013-05-21,03:30:00,4.0880,4.0920,4.0880,4.0900,103
2013-05-21,03:35:00,4.0900,4.0910,4.0900,4.0910,27
2013-05-21,03:40:00,4.0910,4.0930,4.0870,4.0890,65
2013-05-21,03:45:00,4.0890,4.0920,4.0890,4.0910,39
2013-05-21,03:50:00,4.0910,4.0910,4.0840,4.0850,124
2013-05-21,03:55:00,4.0830,4.0860,4.0830,4.0860,48
2013-05-21,04:00:00,4.0850,4.0880,4.0850,4.0860,27
2013-05-21,04:05:00,4.0860,4.0890,4.0860,4.0880,68
2013-05-21,04:10:00,4.0900,4.0920,4.0900,4.0910,55
2013-05-21,04:15:00,4.0920,4.0920,4.0900,4.0920,25
2013-05-21,04:20:00,4.0920,4.0930,4.0910,4.0930,52
2013-05-21,04:25:00,4.0940,4.0940,4.0920,4.0940,12
2013-05-21,04:30:00,4.0940,4.0940,4.0900,4.0920,6
2013-05-21,04:35:00,4.0910,4.0910,4.0840,4.0840,79
2013-05-21,04:40:00,4.0850,4.0890,4.0830,4.0860,22
2013-05-21,04:45:00,4.0850,4.0920,4.0850,4.0910,14
2013-05-21,04:50:00,4.0920,4.0930,4.0910,4.0920,17
2013-05-21,04:55:00,4.0920,4.0960,4.0920,4.0950,58
2013-05-21,05:00:00,4.0940,4.0960,4.0940,4.0950,15
2013-05-21,05:05:00,4.0940,4.0940,4.0920,4.0920,5
2013-05-21,05:10:00,4.0940,4.0940,4.0900,4.0900,52
2013-05-21,06:00:00,4.0870,4.0890,4.0820,4.0820,12
2013-05-21,06:05:00,4.0820,4.0830,4.0820,4.0830,5
2013-05-21,06:15:00,4.0830,4.0830,4.0830,4.0830,1
2013-05-21,06:20:00,4.0840,4.0840,4.0840,4.0840,1
2013-05-21,06:25:00,4.0850,4.0850,4.0850,4.0850,6
2013-05-21,06:30:00,4.0870,4.0870,4.0850,4.0850,4
2013-05-21,06:35:00,4.0880,4.0880,4.0880,4.0880,4
2013-05-21,06:40:00,4.0880,4.0890,4.0880,4.0890,5
2013-05-21,06:45:00,4.0900,4.0910,4.0890,4.0910,9
2013-05-21,06:50:00,4.0910,4.0940,4.0910,4.0920,13
2013-05-21,06:55:00,4.0920,4.0920,4.0920,4.0920,1
2013-05-21,07:00:00,4.0910,4.0920,4.0890,4.0920,3
2013-05-21,07:05:00,4.0920,4.0950,4.0920,4.0950,4
2013-05-21,07:10:00,4.0950,4.0970,4.0930,4.0930,10
2013-05-21,07:20:00,4.0930,4.0930,4.0930,4.0930,1
2013-05-21,07:30:00,4.0960,4.0960,4.0960,4.0960,1
2013-05-21,07:40:00,4.0950,4.0950,4.0950,4.0950,1
2013-05-21,07:55:00,4.0960,4.0970,4.0960,4.0970,2
2013-05-21,08:00:00,4.0980,4.0980,4.0980,4.0980,6
2013-05-21,08:05:00,4.0980,4.0980,4.0960,4.0960,2
2013-05-21,08:15:00,4.0970,4.0970,4.0970,4.0970,1
2013-05-21,08:25:00,4.0980,4.0990,4.0980,4.0990,7
2013-05-21,08:50:00,4.0980,4.0990,4.0920,4.0990,54
2013-05-21,08:55:00,4.0990,4.0990,4.0990,4.0990,1
2013-05-21,09:00:00,4.0990,4.0990,4.0990,4.0990,1
2013-05-21,09:05:00,4.0990,4.0990,4.0980,4.0980,2
2013-05-21,09:10:00,4.1000,4.1020,4.1000,4.1010,25
2013-05-21,09:15:00,4.1010,4.1010,4.1000,4.1000,6
2013-05-21,09:20:00,4.0970,4.0970,4.0970,4.0970,1
2013-05-21,09:25:00,4.0970,4.0970,4.0960,4.0970,26
2013-05-21,09:30:00,4.0970,4.0970,4.0960,4.0960,6
2013-05-21,09:50:00,4.1000,4.1000,4.0970,4.0970,2
2013-05-21,09:55:00,4.1000,4.1010,4.0970,4.0970,6
2013-05-21,10:20:00,4.1010,4.1010,4.1010,4.1010,1
2013-05-21,10:25:00,4.0990,4.0990,4.0990,4.0990,1
2013-05-21,10:35:00,4.0990,4.0990,4.0990,4.0990,1
2013-05-21,10:55:00,4.1010,4.1020,4.0970,4.0970,19
2013-05-21,11:05:00,4.0990,4.1060,4.0990,4.1050,110
2013-05-21,11:10:00,4.1060,4.1060,4.1060,4.1060,1
2013-05-21,11:15:00,4.1050,4.1060,4.1050,4.1050,16
2013-05-21,11:25:00,4.1030,4.1030,4.1030,4.1030,1
2013-05-21,11:35:00,4.1050,4.1050,4.1050,4.1050,3
2013-05-21,11:40:00,4.1050,4.1050,4.1050,4.1050,10
2013-05-21,11:45:00,4.1050,4.1050,4.1040,4.1040,3
2013-05-21,11:55:00,4.1030,4.1040,4.1030,4.1040,3
2013-05-21,12:00:00,4.1030,4.1030,4.1020,4.1020,4
2013-05-21,12:05:00,4.1030,4.1030,4.1030,4.1030,1
2013-05-21,12:10:00,4.1030,4.1030,4.1030,4.1030,1
2013-05-21,12:25:00,4.1030,4.1030,4.1030,4.1030,1
2013-05-21,12:30:00,4.1040,4.1080,4.1040,4.1070,40
2013-05-21,12:35:00,4.1070,4.1080,4.1070,4.1080,2
2013-05-21,12:40:00,4.1070,4.1080,4.1070,4.1080,3
2013-05-21,12:45:00,4.1080,4.1080,4.1070,4.1070,15
2013-05-21,12:50:00,4.1070,4.1070,4.1060,4.1070,10
2013-05-21,12:55:00,4.1060,4.1060,4.1050,4.1050,3
2013-05-21,13:00:00,4.1060,4.1060,4.1060,4.1060,3
2013-05-21,13:05:00,4.1050,4.1070,4.1030,4.1070,7
2013-05-21,13:10:00,4.1060,4.1070,4.1060,4.1070,2
2013-05-21,13:15:00,4.1050,4.1060,4.1050,4.1060,4
2013-05-21,13:20:00,4.1050,4.1050,4.1030,4.1030,5
2013-05-21,13:25:00,4.1040,4.1050,4.1020,4.1020,15
2013-05-21,13:30:00,4.1020,4.1020,4.0940,4.0940,16
2013-05-21,13:35:00,4.0910,4.0910,4.0860,4.0860,31
2013-05-21,13:40:00,4.0850,4.0850,4.0800,4.0800,24
2013-05-21,13:45:00,4.0830,4.0830,4.0800,4.0800,19
2013-05-21,13:50:00,4.0800,4.0810,4.0780,4.0780,10
2013-05-21,13:55:00,4.0830,4.0850,4.0810,4.0820,20
2013-05-21,14:00:00,4.0820,4.0820,4.0810,4.0810,5
2013-05-21,14:05:00,4.0820,4.0820,4.0800,4.0800,5
2013-05-21,14:10:00,4.0800,4.0820,4.0800,4.0800,8
2013-05-21,14:20:00,4.0850,4.0860,4.0850,4.0850,8
2013-05-21,14:25:00,4.0890,4.0900,4.0880,4.0900,8
2013-05-21,14:30:00,4.0910,4.0920,4.0910,4.0920,4
2013-05-21,14:35:00,4.0920,4.0960,4.0920,4.0960,10
2013-05-21,14:40:00,4.0950,4.0950,4.0930,4.0930,8
2013-05-21,14:50:00,4.0880,4.0880,4.0880,4.0880,1
2013-05-21,14:55:00,4.0880,4.0890,4.0880,4.0890,12
2013-05-21,15:00:00,4.0900,4.0900,4.0880,4.0890,12
2013-05-21,15:05:00,4.0880,4.0910,4.0880,4.0910,9
2013-05-21,15:10:00,4.0920,4.0930,4.0910,4.0910,15
2013-05-21,15:15:00,4.0930,4.0940,4.0910,4.0910,17
2013-05-21,15:20:00,4.0910,4.0910,4.0910,4.0910,2
2013-05-21,15:25:00,4.0920,4.0920,4.0910,4.0920,13
2013-05-21,15:30:00,4.0910,4.0910,4.0910,4.0910,2
2013-05-21,15:35:00,4.0910,4.0930,4.0910,4.0930,7
2013-05-21,15:40:00,4.0910,4.0930,4.0910,4.0930,5
2013-05-21,15:45:00,4.0930,4.0940,4.0930,4.0940,34
2013-05-21,15:50:00,4.0940,4.0960,4.0940,4.0960,13
2013-05-21,15:55:00,4.0970,4.0980,4.0970,4.0980,8
2013-05-21,16:00:00,4.0990,4.1000,4.0990,4.0990,4
2013-05-21,16:05:00,4.0990,4.1020,4.0990,4.1000,22
2013-05-21,16:15:00,4.0970,4.0970,4.0950,4.0950,8
2013-05-21,16:20:00,4.0960,4.0970,4.0960,4.0970,5
2013-05-21,16:25:00,4.0950,4.0950,4.0930,4.0930,4
2013-05-21,16:30:00,4.0930,4.0960,4.0930,4.0950,7
2013-05-21,16:35:00,4.0940,4.0940,4.0910,4.0910,9
2013-05-21,16:40:00,4.0910,4.0920,4.0840,4.0840,24
2013-05-21,16:45:00,4.0850,4.0850,4.0850,4.0850,11
2013-05-21,16:50:00,4.0850,4.0870,4.0840,4.0870,15
2013-05-21,16:55:00,4.0840,4.0850,4.0840,4.0850,4
2013-05-21,17:00:00,4.0850,4.0880,4.0850,4.0860,18
2013-05-21,17:05:00,4.0860,4.0870,4.0850,4.0870,11
2013-05-21,17:10:00,4.0870,4.0870,4.0860,4.0870,5
2013-05-21,17:15:00,4.0860,4.0870,4.0850,4.0850,11
2013-05-21,17:25:00,4.0860,4.0870,4.0860,4.0860,7
2013-05-21,17:30:00,4.0860,4.0880,4.0860,4.0880,7
2013-05-21,17:35:00,4.0860,4.0860,4.0860,4.0860,5
2013-05-21,17:40:00,4.0870,4.0930,4.0870,4.0930,60
2013-05-21,17:45:00,4.0940,4.0980,4.0930,4.0980,43
2013-05-21,17:50:00,4.0970,4.0970,4.0950,4.0960,18
2013-05-21,17:55:00,4.0950,4.0980,4.0950,4.0970,7
2013-05-21,18:00:00,4.0960,4.0960,4.0960,4.0960,5
2013-05-21,18:05:00,4.0980,4.1010,4.0980,4.1000,31
2013-05-21,18:10:00,4.1000,4.1000,4.0970,4.0970,18
2013-05-21,18:15:00,4.0990,4.0990,4.0980,4.0980,4
2013-05-21,18:20:00,4.0980,4.1060,4.0980,4.1060,108
2013-05-21,18:25:00,4.1070,4.1250,4.1070,4.1240,337
2013-05-21,18:30:00,4.1240,4.1250,4.1200,4.1200,67
2013-05-21,18:35:00,4.1200,4.1220,4.1140,4.1160,50
2013-05-21,18:40:00,4.1160,4.1170,4.1120,4.1120,56
2013-05-21,18:45:00,4.1130,4.1200,4.1130,4.1150,69
2013-05-21,18:50:00,4.1160,4.1180,4.1150,4.1150,20
2013-05-21,18:55:00,4.1150,4.1160,4.1120,4.1160,42
2013-05-21,19:00:00,4.1160,4.1200,4.1160,4.1200,50
2013-05-21,19:05:00,4.1180,4.1220,4.1180,4.1220,32
2013-05-21,19:10:00,4.1230,4.1290,4.1210,4.1230,122
2013-05-21,19:15:00,4.1230,4.1230,4.1200,4.1200,45
2013-05-21,19:20:00,4.1200,4.1220,4.1190,4.1190,27
2013-05-21,19:25:00,4.1190,4.1210,4.1170,4.1170,57
2013-05-21,19:30:00,4.1170,4.1200,4.1170,4.1200,49
2013-05-21,19:35:00,4.1210,4.1230,4.1190,4.1190,35
2013-05-21,19:40:00,4.1210,4.1350,4.1200,4.1340,243
2013-05-21,19:45:00,4.1340,4.1380,4.1300,4.1300,197
2013-05-21,19:50:00,4.1300,4.1350,4.1270,4.1290,338
2013-05-21,19:55:00,4.1300,4.1430,4.1290,4.1430,739
2013-05-21,20:00:00,4.1420,4.1480,4.1360,4.1440,578
2013-05-21,20:05:00,4.1440,4.1480,4.1370,4.1460,442
2013-05-21,20:10:00,4.1450,4.1610,4.1440,4.1520,1805
2013-05-21,20:15:00,4.1520,4.1740,4.1520,4.1640,2710
2013-05-21,20:20:00,4.1610,4.1710,4.1600,4.1660,690
2013-05-21,20:25:00,4.1650,4.1650,4.1570,4.1620,519
2013-05-21,20:30:00,4.1620,4.1620,4.1510,4.1560,731
2013-05-21,20:35:00,4.1560,4.1640,4.1560,4.1610,387
2013-05-21,20:40:00,4.1610,4.1650,4.1580,4.1620,492
2013-05-21,20:45:00,4.1630,4.1630,4.1540,4.1550,345
2013-05-21,20:50:00,4.1560,4.1580,4.1520,4.1540,292
2013-05-21,20:55:00,4.1530,4.1550,4.1480,4.1500,490
2013-05-21,21:00:00,4.1510,4.1630,4.1500,4.1530,1728
2013-05-21,21:05:00,4.1530,4.1610,4.1530,4.1560,645
2013-05-21,21:10:00,4.1560,4.1630,4.1550,4.1570,500
2013-05-21,21:15:00,4.1570,4.1700,4.1570,4.1670,839
2013-05-21,21:20:00,4.1670,4.1690,4.1560,4.1620,991
2013-05-21,21:25:00,4.1620,4.1630,4.1570,4.1600,365
2013-05-21,21:30:00,4.1600,4.1630,4.1570,4.1620,466
2013-05-21,21:35:00,4.1620,4.1630,4.1550,4.1590,571
2013-05-21,21:40:00,4.1590,4.1650,4.1560,4.1650,889
2013-05-21,21:45:00,4.1640,4.1740,4.1630,4.1700,2172
2013-05-21,21:50:00,4.1710,4.1740,4.1640,4.1660,1031
2013-05-21,21:55:00,4.1650,4.1710,4.1630,4.1690,845
2013-05-21,22:00:00,4.1690,4.1850,4.1680,4.1780,3274
2013-05-21,22:05:00,4.1780,4.1820,4.1750,4.1800,1208
2013-05-21,22:10:00,4.1800,4.1800,4.1690,4.1750,1006
2013-05-21,22:15:00,4.1740,4.1780,4.1680,4.1690,896
2013-05-21,22:20:00,4.1680,4.1760,4.1680,4.1750,929
2013-05-21,22:25:00,4.1750,4.1790,4.1740,4.1770,807
2013-05-21,22:30:00,4.1780,4.1810,4.1760,4.1770,723
2013-05-21,22:35:00,4.1770,4.1800,4.1730,4.1770,1197
2013-05-21,22:40:00,4.1780,4.1810,4.1760,4.1810,355
2013-05-21,22:45:00,4.1800,4.1830,4.1770,4.1790,925
2013-05-21,22:50:00,4.1800,4.1800,4.1730,4.1770,684
2013-05-21,22:55:00,4.1760,4.1780,4.1730,4.1770,317
2013-05-21,23:00:00,4.1770,4.1770,4.1700,4.1720,747
2013-05-21,23:05:00,4.1720,4.1720,4.1630,4.1680,1251
2013-05-21,23:10:00,4.1680,4.1730,4.1680,4.1720,299
2013-05-21,23:15:00,4.1720,4.1730,4.1680,4.1690,240
2013-05-21,23:20:00,4.1700,4.1720,4.1690,4.1690,336
2013-05-21,23:25:00,4.1700,4.1730,4.1680,4.1730,508
2013-05-21,23:30:00,4.1730,4.1770,4.1720,4.1750,513
2013-05-21,23:35:00,4.1750,4.1760,4.1690,4.1690,406
2013-05-21,23:40:00,4.1700,4.1720,4.1680,4.1700,439
2013-05-21,23:45:00,4.1700,4.1700,4.1610,4.1620,887
2013-05-21,23:50:00,4.1630,4.1650,4.1530,4.1560,1148
2013-05-21,23:55:00,4.1560,4.1610,4.1530,4.1610,497
2013-05-22,00:00:00,4.1610,4.1650,4.1550,4.1620,347
2013-05-22,00:05:00,4.1610,4.1670,4.1600,4.1620,242
2013-05-22,00:10:00,4.1610,4.1620,4.1550,4.1560,301
2013-05-22,00:15:00,4.1560,4.1650,4.1560,4.1630,298
2013-05-22,00:20:00,4.1640,4.1690,4.1620,4.1620,512
2013-05-22,00:25:00,4.1630,4.1710,4.1620,4.1690,501
2013-05-22,00:30:00,4.1690,4.1750,4.1670,4.1740,601
2013-05-22,00:35:00,4.1740,4.1760,4.1710,4.1730,568
2013-05-22,00:40:00,4.1730,4.1750,4.1710,4.1730,338
2013-05-22,00:45:00,4.1740,4.1800,4.1720,4.1790,634
2013-05-22,00:50:00,4.1790,4.1830,4.1780,4.1830,376
2013-05-22,00:55:00,4.1830,4.1950,4.1830,4.1930,2047
2013-05-22,01:00:00,4.1940,4.1970,4.1870,4.1910,1406
2013-05-22,01:05:00,4.1910,4.1950,4.1900,4.1920,664
2013-05-22,01:10:00,4.1910,4.1930,4.1830,4.1840,735
2013-05-22,01:15:00,4.1850,4.1930,4.1850,4.1930,626
2013-05-22,01:20:00,4.1920,4.1970,4.1860,4.1920,926
2013-05-22,01:25:00,4.1930,4.1940,4.1870,4.1910,341
2013-05-22,01:30:00,4.1910,4.1940,4.1900,4.1910,272
2013-05-22,01:35:00,4.1900,4.1930,4.1840,4.1910,852
2013-05-22,01:40:00,4.1910,4.1980,4.1870,4.1960,1348
2013-05-22,01:45:00,4.1960,4.2030,4.1940,4.2020,998
2013-05-22,01:50:00,4.2020,4.2070,4.1980,4.2010,1711
2013-05-22,01:55:00,4.2020,4.2040,4.1950,4.1990,843
2013-05-22,02:00:00,4.2000,4.2070,4.1990,4.2060,1000
2013-05-22,02:05:00,4.2060,4.2100,4.2040,4.2080,791
2013-05-22,02:10:00,4.2070,4.2070,4.2010,4.2010,644
2013-05-22,02:15:00,4.2030,4.2030,4.1920,4.1960,982
2013-05-22,02:20:00,4.1960,4.1970,4.1840,4.1950,1406
2013-05-22,02:25:00,4.1950,4.1960,4.1880,4.1930,2198
2013-05-22,02:30:00,4.1940,4.1940,4.1890,4.1910,671
2013-05-22,02:35:00,4.1910,4.1930,4.1900,4.1930,240
2013-05-22,02:40:00,4.1930,4.1960,4.1920,4.1930,350
2013-05-22,02:45:00,4.1930,4.1940,4.1910,4.1920,65
2013-05-22,02:50:00,4.1920,4.1930,4.1910,4.1920,128
2013-05-22,02:55:00,4.1910,4.1920,4.1900,4.1910,59
2013-05-22,03:00:00,4.1910,4.1910,4.1900,4.1910,50
2013-05-22,03:05:00,4.1910,4.1920,4.1900,4.1910,19
2013-05-22,03:10:00,4.1910,4.1920,4.1910,4.1920,53
2013-05-22,03:15:00,4.1920,4.1930,4.1910,4.1930,59
2013-05-22,03:20:00,4.1920,4.1920,4.1910,4.1910,22
2013-05-22,03:25:00,4.1900,4.1910,4.1890,4.1900,136
2013-05-22,03:30:00,4.1900,4.1910,4.1890,4.1900,64
2013-05-22,03:35:00,4.1900,4.1910,4.1890,4.1890,40
2013-05-22,03:40:00,4.1890,4.1920,4.1890,4.1910,162
2013-05-22,03:45:00,4.1920,4.1920,4.1900,4.1910,65
2013-05-22,03:50:00,4.1910,4.1940,4.1900,4.1940,115
2013-05-22,03:55:00,4.1940,4.1940,4.1920,4.1940,90
2013-05-22,04:00:00,4.1930,4.1950,4.1920,4.1940,24
2013-05-22,04:05:00,4.1940,4.1940,4.1940,4.1940,2
2013-05-22,04:10:00,4.1940,4.1940,4.1930,4.1940,6
2013-05-22,04:15:00,4.1930,4.1930,4.1910,4.1910,55
2013-05-22,04:20:00,4.1910,4.1910,4.1900,4.1910,25
2013-05-22,04:25:00,4.1910,4.1910,4.1890,4.1890,30
2013-05-22,04:30:00,4.1880,4.1900,4.1880,4.1900,18
2013-05-22,04:35:00,4.1900,4.1900,4.1890,4.1900,76
2013-05-22,04:40:00,4.1910,4.1950,4.1890,4.1940,183
2013-05-22,04:45:00,4.1950,4.1960,4.1940,4.1950,201
2013-05-22,04:50:00,4.1960,4.1970,4.1950,4.1970,74
2013-05-22,04:55:00,4.1950,4.1950,4.1930,4.1930,19
2013-05-22,05:00:00,4.1930,4.1930,4.1910,4.1910,33
2013-05-22,05:05:00,4.1900,4.1920,4.1900,4.1920,37
2013-05-22,05:10:00,4.1910,4.1930,4.1890,4.1890,59
2013-05-22,06:00:00,4.1900,4.1940,4.1850,4.1940,47
2013-05-22,06:05:00,4.1940,4.1940,4.1930,4.1940,13
2013-05-22,06:10:00,4.1940,4.1940,4.1940,4.1940,7
2013-05-22,06:15:00,4.1950,4.2000,4.1950,4.2000,62
2013-05-22,06:20:00,4.2000,4.2000,4.1990,4.1990,3
2013-05-22,06:25:00,4.1990,4.2000,4.1990,4.2000,9
2013-05-22,06:30:00,4.1990,4.2000,4.1990,4.2000,4
2013-05-22,06:35:00,4.1990,4.1990,4.1990,4.1990,17
2013-05-22,06:45:00,4.1990,4.1990,4.1980,4.1980,3
2013-05-22,06:50:00,4.1990,4.1990,4.1990,4.1990,1
2013-05-22,06:55:00,4.1980,4.1980,4.1980,4.1980,1
2013-05-22,07:05:00,4.1980,4.1990,4.1980,4.1980,3
2013-05-22,07:10:00,4.1970,4.1980,4.1970,4.1980,10
2013-05-22,07:15:00,4.1990,4.1990,4.1980,4.1980,3
2013-05-22,07:20:00,4.1980,4.1980,4.1980,4.1980,1
2013-05-22,07:35:00,4.1990,4.1990,4.1970,4.1970,14
2013-05-22,07:40:00,4.1990,4.1990,4.1990,4.1990,2
2013-05-22,07:45:00,4.1990,4.1990,4.1990,4.1990,2
2013-05-22,07:50:00,4.1990,4.1990,4.1980,4.1990,7
2013-05-22,08:05:00,4.1980,4.1990,4.1980,4.1980,4
2013-05-22,08:10:00,4.1970,4.1980,4.1970,4.1980,3
2013-05-22,08:15:00,4.1970,4.1970,4.1970,4.1970,1
2013-05-22,08:20:00,4.1960,4.1960,4.1960,4.1960,1
2013-05-22,08:25:00,4.1960,4.1960,4.1960,4.1960,4
2013-05-22,08:30:00,4.1970,4.1970,4.1970,4.1970,1
2013-05-22,08:35:00,4.1970,4.1970,4.1970,4.1970,5
2013-05-22,08:40:00,4.1960,4.1960,4.1950,4.1950,3
2013-05-22,08:55:00,4.1940,4.1940,4.1940,4.1940,2
2013-05-22,09:00:00,4.1970,4.1970,4.1930,4.1970,7
2013-05-22,09:05:00,4.1940,4.1990,4.1930,4.1990,6
2013-05-22,09:10:00,4.1990,4.1990,4.1980,4.1990,8
2013-05-22,09:15:00,4.1970,4.1970,4.1970,4.1970,2
2013-05-22,09:20:00,4.1960,4.1960,4.1950,4.1950,3
2013-05-22,09:25:00,4.1960,4.1960,4.1950,4.1950,3
2013-05-22,09:30:00,4.1970,4.1970,4.1950,4.1970,3
2013-05-22,09:35:00,4.1950,4.1950,4.1950,4.1950,2
2013-05-22,09:40:00,4.1950,4.1980,4.1950,4.1980,4
2013-05-22,09:45:00,4.1950,4.1980,4.1950,4.1980,3
2013-05-22,09:50:00,4.1950,4.1990,4.1950,4.1980,5
2013-05-22,09:55:00,4.1950,4.1990,4.1950,4.1990,3
2013-05-22,10:00:00,4.1960,4.1960,4.1960,4.1960,2
2013-05-22,10:10:00,4.1980,4.1980,4.1980,4.1980,1
2013-05-22,10:15:00,4.1980,4.1990,4.1970,4.1970,9
2013-05-22,10:20:00,4.1970,4.1970,4.1970,4.1970,1
2013-05-22,10:25:00,4.1960,4.1960,4.1960,4.1960,3
2013-05-22,10:30:00,4.1960,4.1960,4.1960,4.1960,1
2013-05-22,10:35:00,4.1960,4.1960,4.1960,4.1960,1
2013-05-22,10:40:00,4.1960,4.1960,4.1960,4.1960,4
2013-05-22,10:50:00,4.1980,4.2000,4.1960,4.1960,41
2013-05-22,10:55:00,4.1970,4.1970,4.1970,4.1970,6
2013-05-22,11:20:00,4.1960,4.1960,4.1960,4.1960,1
2013-05-22,11:35:00,4.1970,4.1970,4.1970,4.1970,1
2013-05-22,11:40:00,4.1970,4.1990,4.1970,4.1990,4
2013-05-22,11:45:00,4.1990,4.1990,4.1990,4.1990,4
2013-05-22,12:10:00,4.1990,4.1990,4.1990,4.1990,1
2013-05-22,12:15:00,4.1970,4.1990,4.1970,4.1990,4
2013-05-22,12:20:00,4.1980,4.1980,4.1980,4.1980,3
2013-05-22,12:30:00,4.1970,4.2000,4.1960,4.2000,31
2013-05-22,12:35:00,4.2000,4.2000,4.1990,4.2000,20
2013-05-22,12:40:00,4.2000,4.2000,4.2000,4.2000,17
2013-05-22,12:45:00,4.1990,4.2000,4.1990,4.2000,3
2013-05-22,12:50:00,4.2000,4.2000,4.2000,4.2000,1
2013-05-22,12:55:00,4.2000,4.2000,4.1980,4.1980,7
2013-05-22,13:00:00,4.1980,4.1990,4.1980,4.1990,4
2013-05-22,13:05:00,4.1990,4.2000,4.1990,4.1990,6
2013-05-22,13:10:00,4.2000,4.2020,4.2000,4.2020,100
2013-05-22,13:15:00,4.2030,4.2140,4.2030,4.2130,160
2013-05-22,13:20:00,4.2130,4.2140,4.2130,4.2140,63
2013-05-22,13:25:00,4.2130,4.2140,4.2120,4.2120,29
2013-05-22,13:30:00,4.2140,4.2190,4.2130,4.2190,93
2013-05-22,13:35:00,4.2190,4.2230,4.2190,4.2230,80
2013-05-22,13:40:00,4.2230,4.2250,4.2210,4.2250,94
2013-05-22,13:45:00,4.2250,4.2270,4.2240,4.2270,167
2013-05-22,13:50:00,4.2270,4.2270,4.2250,4.2250,49
2013-05-22,13:55:00,4.2250,4.2270,4.2250,4.2270,28
2013-05-22,14:00:00,4.2270,4.2270,4.2250,4.2270,34
2013-05-22,14:05:00,4.2270,4.2270,4.2260,4.2260,196
2013-05-22,14:10:00,4.2260,4.2280,4.2260,4.2260,110
2013-05-22,14:15:00,4.2260,4.2270,4.2230,4.2240,94
2013-05-22,14:20:00,4.2230,4.2250,4.2210,4.2240,74
2013-05-22,14:25:00,4.2250,4.2250,4.2220,4.2240,14
2013-05-22,14:30:00,4.2240,4.2250,4.2230,4.2250,27
2013-05-22,14:35:00,4.2240,4.2240,4.2200,4.2210,21
2013-05-22,14:40:00,4.2220,4.2220,4.2200,4.2200,16
2013-05-22,14:45:00,4.2200,4.2220,4.2190,4.2200,9
2013-05-22,14:50:00,4.2190,4.2230,4.2190,4.2220,13
2013-05-22,14:55:00,4.2230,4.2240,4.2220,4.2240,7
2013-05-22,15:00:00,4.2240,4.2260,4.2230,4.2260,15
2013-05-22,15:05:00,4.2230,4.2250,4.2230,4.2250,10
2013-05-22,15:10:00,4.2220,4.2240,4.2220,4.2240,17
2013-05-22,15:15:00,4.2210,4.2210,4.2210,4.2210,1
2013-05-22,15:20:00,4.2210,4.2230,4.2180,4.2200,41
2013-05-22,15:25:00,4.2190,4.2240,4.2190,4.2240,10
2013-05-22,15:30:00,4.2240,4.2250,4.2240,4.2240,19
2013-05-22,15:35:00,4.2240,4.2240,4.2220,4.2220,20
2013-05-22,15:40:00,4.2200,4.2220,4.2190,4.2210,21
2013-05-22,15:45:00,4.2210,4.2210,4.2210,4.2210,1
2013-05-22,15:50:00,4.2210,4.2230,4.2210,4.2220,16
2013-05-22,15:55:00,4.2230,4.2250,4.2210,4.2210,9
2013-05-22,16:00:00,4.2220,4.2220,4.2190,4.2190,5
2013-05-22,16:05:00,4.2190,4.2220,4.2190,4.2220,22
2013-05-22,16:10:00,4.2220,4.2220,4.2210,4.2210,24
2013-05-22,16:15:00,4.2210,4.2210,4.2170,4.2170,50
2013-05-22,16:20:00,4.2180,4.2200,4.2140,4.2150,108
2013-05-22,16:25:00,4.2160,4.2170,4.2140,4.2160,42
2013-05-22,16:30:00,4.2140,4.2270,4.2140,4.2230,163
2013-05-22,16:35:00,4.2220,4.2260,4.2220,4.2250,13
2013-05-22,16:40:00,4.2240,4.2250,4.2240,4.2250,5
2013-05-22,16:45:00,4.2240,4.2240,4.2220,4.2220,8
2013-05-22,16:50:00,4.2230,4.2230,4.2230,4.2230,3
2013-05-22,16:55:00,4.2240,4.2250,4.2210,4.2210,14
2013-05-22,17:00:00,4.2200,4.2240,4.2190,4.2240,35
2013-05-22,17:05:00,4.2240,4.2240,4.2230,4.2230,8
2013-05-22,17:10:00,4.2240,4.2250,4.2240,4.2240,26
2013-05-22,17:15:00,4.2240,4.2260,4.2240,4.2250,23
2013-05-22,17:20:00,4.2250,4.2250,4.2250,4.2250,5
2013-05-22,17:25:00,4.2240,4.2250,4.2240,4.2250,7
2013-05-22,17:30:00,4.2250,4.2250,4.2240,4.2240,7
2013-05-22,17:35:00,4.2250,4.2250,4.2240,4.2240,8
2013-05-22,17:40:00,4.2240,4.2240,4.2230,4.2230,7
2013-05-22,17:45:00,4.2240,4.2240,4.2220,4.2230,30
2013-05-22,17:50:00,4.2230,4.2230,4.2230,4.2230,7
2013-05-22,17:55:00,4.2240,4.2240,4.2230,4.2230,53
2013-05-22,18:00:00,4.2230,4.2240,4.2200,4.2240,56
2013-05-22,18:05:00,4.2240,4.2240,4.2230,4.2230,44
2013-05-22,18:10:00,4.2240,4.2250,4.2170,4.2210,97
2013-05-22,18:15:00,4.2210,4.2220,4.2200,4.2220,18
2013-05-22,18:20:00,4.2230,4.2270,4.2230,4.2230,66
2013-05-22,18:25:00,4.2230,4.2260,4.2220,4.2250,31
2013-05-22,18:30:00,4.2250,4.2250,4.2140,4.2150,119
2013-05-22,18:35:00,4.2140,4.2190,4.2100,4.2110,84
2013-05-22,18:40:00,4.2100,4.2120,4.2020,4.2120,171
2013-05-22,18:45:00,4.2090,4.2140,4.2080,4.2080,44
2013-05-22,18:50:00,4.2090,4.2090,4.2040,4.2040,33
2013-05-22,18:55:00,4.2040,4.2050,4.1920,4.2010,191
2013-05-22,19:00:00,4.2000,4.2030,4.1960,4.2030,62
2013-05-22,19:05:00,4.2020,4.2040,4.2000,4.2000,28
2013-05-22,19:10:00,4.2000,4.2030,4.1960,4.2000,32
2013-05-22,19:15:00,4.2000,4.2010,4.1970,4.1970,49
2013-05-22,19:20:00,4.1960,4.1960,4.1830,4.1880,247
2013-05-22,19:25:00,4.1860,4.1930,4.1830,4.1890,171
2013-05-22,19:30:00,4.1880,4.1900,4.1860,4.1880,70
2013-05-22,19:35:00,4.1890,4.1890,4.1780,4.1800,238
2013-05-22,19:40:00,4.1810,4.1830,4.1800,4.1820,72
2013-05-22,19:45:00,4.1810,4.1830,4.1800,4.1800,87
2013-05-22,19:50:00,4.1810,4.1830,4.1770,4.1770,154
2013-05-22,19:55:00,4.1780,4.1790,4.1730,4.1770,289
2013-05-22,20:00:00,4.1760,4.1830,4.1760,4.1800,232
2013-05-22,20:05:00,4.1790,4.1790,4.1690,4.1690,406
2013-05-22,20:10:00,4.1700,4.1740,4.1650,4.1680,299
2013-05-22,20:15:00,4.1680,4.1740,4.1670,4.1690,510
2013-05-22,20:20:00,4.1700,4.1850,4.1700,4.1800,619
2013-05-22,20:25:00,4.1800,4.1820,4.1730,4.1740,497
2013-05-22,20:30:00,4.1740,4.1840,4.1730,4.1830,474
2013-05-22,20:35:00,4.1830,4.1890,4.1790,4.1810,522
2013-05-22,20:40:00,4.1820,4.1880,4.1820,4.1830,367
2013-05-22,20:45:00,4.1830,4.1950,4.1830,4.1880,965
2013-05-22,20:50:00,4.1880,4.1880,4.1820,4.1830,289
2013-05-22,20:55:00,4.1830,4.1830,4.1780,4.1790,430
2013-05-22,21:00:00,4.1800,4.1820,4.1690,4.1740,2841
2013-05-22,21:05:00,4.1740,4.1770,4.1640,4.1670,2689
2013-05-22,21:10:00,4.1680,4.1780,4.1620,4.1770,1505
2013-05-22,21:15:00,4.1770,4.1790,4.1730,4.1740,539
2013-05-22,21:20:00,4.1750,4.1770,4.1730,4.1750,293
2013-05-22,21:25:00,4.1740,4.1770,4.1740,4.1770,112
2013-05-22,21:30:00,4.1770,4.1830,4.1770,4.1780,555
2013-05-22,21:35:00,4.1770,4.1780,4.1750,4.1750,113
2013-05-22,21:40:00,4.1760,4.1760,4.1640,4.1650,1205
2013-05-22,21:45:00,4.1650,4.1720,4.1590,4.1700,1049
2013-05-22,21:50:00,4.1700,4.1700,4.1590,4.1670,1138
2013-05-22,21:55:00,4.1670,4.1740,4.1660,4.1690,738
2013-05-22,22:00:00,4.1690,4.1750,4.1690,4.1740,559
2013-05-22,22:05:00,4.1740,4.1820,4.1730,4.1770,797
2013-05-22,22:10:00,4.1770,4.1820,4.1760,4.1780,450
2013-05-22,22:15:00,4.1780,4.1820,4.1780,4.1810,470
2013-05-22,22:20:00,4.1800,4.1820,4.1760,4.1800,267
2013-05-22,22:25:00,4.1800,4.1850,4.1790,4.1830,421
2013-05-22,22:30:00,4.1830,4.1830,4.1640,4.1650,702
2013-05-22,22:35:00,4.1660,4.1720,4.1660,4.1700,515
2013-05-22,22:40:00,4.1700,4.1730,4.1650,4.1690,529
2013-05-22,22:45:00,4.1690,4.1700,4.1550,4.1660,1815
2013-05-22,22:50:00,4.1660,4.1680,4.1630,4.1650,440
2013-05-22,22:55:00,4.1640,4.1680,4.1620,4.1680,482
2013-05-22,23:00:00,4.1690,4.1740,4.1690,4.1700,734
2013-05-22,23:05:00,4.1700,4.1780,4.1690,4.1740,704
2013-05-22,23:10:00,4.1730,4.1810,4.1730,4.1800,527
2013-05-22,23:15:00,4.1790,4.1880,4.1790,4.1850,800
2013-05-22,23:20:00,4.1850,4.1880,4.1830,4.1840,378
2013-05-22,23:25:00,4.1840,4.1880,4.1840,4.1860,369
2013-05-22,23:30:00,4.1860,4.1920,4.1860,4.1900,629
2013-05-22,23:35:00,4.1910,4.1950,4.1890,4.1890,716
2013-05-22,23:40:00,4.1900,4.1900,4.1830,4.1850,841
2013-05-22,23:45:00,4.1850,4.1850,4.1760,4.1780,893
2013-05-22,23:50:00,4.1780,4.1850,4.1770,4.1810,723
2013-05-22,23:55:00,4.1800,4.1850,4.1780,4.1830,425
2013-05-23,00:00:00,4.1830,4.1830,4.1770,4.1770,162
2013-05-23,00:05:00,4.1770,4.1800,4.1680,4.1690,1205
2013-05-23,00:10:00,4.1680,4.1700,4.1660,4.1680,430
2013-05-23,00:15:00,4.1670,4.1670,4.1630,4.1660,752
2013-05-23,00:20:00,4.1660,4.1720,4.1650,4.1690,503
2013-05-23,00:25:00,4.1700,4.1710,4.1660,4.1700,514
2013-05-23,00:30:00,4.1700,4.1750,4.1680,4.1720,626
2013-05-23,00:35:00,4.1710,4.1800,4.1700,4.1720,599
2013-05-23,00:40:00,4.1720,4.1820,4.1710,4.1760,563
2013-05-23,00:45:00,4.1760,4.1770,4.1700,4.1710,539
2013-05-23,00:50:00,4.1720,4.1810,4.1720,4.1800,287
2013-05-23,00:55:00,4.1780,4.1840,4.1750,4.1780,445
2013-05-23,01:00:00,4.1770,4.1860,4.1770,4.1770,690
2013-05-23,01:05:00,4.1780,4.1860,4.1780,4.1810,630
2013-05-23,01:10:00,4.1810,4.1830,4.1780,4.1790,368
2013-05-23,01:15:00,4.1790,4.1830,4.1780,4.1800,242
2013-05-23,01:20:00,4.1810,4.1870,4.1810,4.1830,382
2013-05-23,01:25:00,4.1840,4.1900,4.1800,4.1840,429
2013-05-23,01:30:00,4.1850,4.1850,4.1790,4.1830,858
2013-05-23,01:35:00,4.1830,4.1840,4.1790,4.1810,577
2013-05-23,01:40:00,4.1810,4.1820,4.1740,4.1760,306
2013-05-23,01:45:00,4.1740,4.1820,4.1740,4.1820,318
2013-05-23,01:50:00,4.1810,4.1880,4.1780,4.1830,547
2013-05-23,01:55:00,4.1840,4.1890,4.1840,4.1880,299
2013-05-23,02:00:00,4.1870,4.1870,4.1740,4.1810,691
2013-05-23,02:05:00,4.1810,4.1850,4.1740,4.1850,448
2013-05-23,02:10:00,4.1850,4.1850,4.1760,4.1800,555
2013-05-23,02:15:00,4.1800,4.1810,4.1710,4.1770,524
2013-05-23,02:20:00,4.1770,4.1820,4.1750,4.1820,1059
2013-05-23,02:25:00,4.1810,4.1880,4.1800,4.1840,2577
2013-05-23,02:30:00,4.1840,4.1850,4.1810,4.1830,498
2013-05-23,02:35:00,4.1820,4.1850,4.1810,4.1850,293
2013-05-23,02:40:00,4.1850,4.1850,4.1830,4.1840,123
2013-05-23,02:45:00,4.1840,4.1860,4.1800,4.1820,233
2013-05-23,02:50:00,4.1820,4.1840,4.1800,4.1830,142
2013-05-23,02:55:00,4.1830,4.1860,4.1820,4.1860,203
2013-05-23,03:00:00,4.1860,4.1890,4.1850,4.1870,192
2013-05-23,03:05:00,4.1870,4.1880,4.1870,4.1880,61
2013-05-23,03:10:00,4.1880,4.1880,4.1830,4.1850,147
2013-05-23,03:15:00,4.1840,4.1840,4.1820,4.1830,56
2013-05-23,03:20:00,4.1820,4.1820,4.1800,4.1810,77
2013-05-23,03:25:00,4.1810,4.1810,4.1800,4.1800,20
2013-05-23,03:30:00,4.1800,4.1830,4.1790,4.1820,137
2013-05-23,03:35:00,4.1820,4.1830,4.1820,4.1830,11
2013-05-23,03:40:00,4.1820,4.1820,4.1800,4.1810,64
2013-05-23,03:45:00,4.1810,4.1810,4.1790,4.1800,79
2013-05-23,03:50:00,4.1800,4.1800,4.1800,4.1800,7
2013-05-23,03:55:00,4.1790,4.1810,4.1770,4.1790,162
2013-05-23,04:00:00,4.1790,4.1820,4.1790,4.1820,98
2013-05-23,04:05:00,4.1820,4.1840,4.1820,4.1840,19
2013-05-23,04:10:00,4.1840,4.1870,4.1840,4.1840,34
2013-05-23,04:15:00,4.1840,4.1840,4.1840,4.1840,4
2013-05-23,04:20:00,4.1850,4.1850,4.1810,4.1820,95
2013-05-23,04:25:00,4.1810,4.1820,4.1800,4.1810,37
2013-05-23,04:30:00,4.1830,4.1860,4.1770,4.1830,369
2013-05-23,04:35:00,4.1830,4.1840,4.1810,4.1840,104
2013-05-23,04:40:00,4.1850,4.1860,4.1800,4.1830,137
2013-05-23,04:45:00,4.1820,4.1820,4.1800,4.1820,19
2013-05-23,04:50:00,4.1830,4.1840,4.1830,4.1840,88
2013-05-23,04:55:00,4.1830,4.1840,4.1830,4.1840,6
2013-05-23,05:00:00,4.1830,4.1840,4.1830,4.1830,8
2013-05-23,05:05:00,4.1850,4.1850,4.1830,4.1830,8
2013-05-23,05:10:00,4.1840,4.1840,4.1810,4.1810,10
2013-05-23,06:00:00,4.1810,4.1830,4.1790,4.1830,33
2013-05-23,06:05:00,4.1830,4.1850,4.1830,4.1850,7
2013-05-23,06:10:00,4.1860,4.1860,4.1860,4.1860,8
2013-05-23,06:15:00,4.1860,4.1880,4.1860,4.1880,5
2013-05-23,06:20:00,4.1890,4.1900,4.1890,4.1900,5
2013-05-23,06:25:00,4.1890,4.1890,4.1890,4.1890,10
2013-05-23,06:30:00,4.1890,4.1900,4.1880,4.1900,35
2013-05-23,06:35:00,4.1900,4.1900,4.1890,4.1890,11
2013-05-23,06:40:00,4.1890,4.1900,4.1890,4.1890,6
2013-05-23,06:45:00,4.1890,4.1900,4.1880,4.1880,3
2013-05-23,06:55:00,4.1890,4.1890,4.1890,4.1890,2
2013-05-23,07:00:00,4.1900,4.1900,4.1870,4.1870,6
2013-05-23,07:05:00,4.1870,4.1990,4.1870,4.1990,55
2013-05-23,07:10:00,4.1980,4.1980,4.1950,4.1950,9
2013-05-23,07:15:00,4.1950,4.1960,4.1950,4.1960,9
2013-05-23,07:20:00,4.1960,4.1960,4.1960,4.1960,8
2013-05-23,07:25:00,4.1940,4.1940,4.1910,4.1940,16
2013-05-23,07:30:00,4.1930,4.1950,4.1900,4.1950,20
2013-05-23,07:35:00,4.1950,4.1960,4.1940,4.1960,3
2013-05-23,07:40:00,4.1970,4.1970,4.1960,4.1960,11
2013-05-23,07:45:00,4.1970,4.1970,4.1960,4.1960,13
2013-05-23,07:50:00,4.1960,4.1960,4.1890,4.1930,103
2013-05-23,07:55:00,4.1920,4.1950,4.1910,4.1930,39
2013-05-23,08:00:00,4.1940,4.1970,4.1920,4.1950,99
2013-05-23,08:10:00,4.1960,4.2020,4.1960,4.2020,18
2013-05-23,08:15:00,4.2020,4.2020,4.2010,4.2010,4
2013-05-23,08:20:00,4.1980,4.2010,4.1980,4.2010,2
2013-05-23,08:25:00,4.1970,4.1970,4.1960,4.1960,2
2013-05-23,08:30:00,4.1980,4.1990,4.1980,4.1990,4
2013-05-23,08:35:00,4.1980,4.1980,4.1950,4.1980,4
2013-05-23,08:40:00,4.2010,4.2010,4.2010,4.2010,8
2013-05-23,08:45:00,4.1960,4.2010,4.1960,4.2010,10
2013-05-23,08:50:00,4.2010,4.2010,4.2000,4.2000,9
2013-05-23,08:55:00,4.1980,4.2000,4.1960,4.2000,7
2013-05-23,09:00:00,4.1980,4.1980,4.1980,4.1980,1
2013-05-23,09:05:00,4.1970,4.1990,4.1970,4.1990,5
2013-05-23,09:10:00,4.1990,4.1990,4.1990,4.1990,2
2013-05-23,09:15:00,4.1980,4.1990,4.1940,4.1990,14
2013-05-23,09:20:00,4.2000,4.2000,4.1990,4.1990,3
2013-05-23,09:25:00,4.2000,4.2000,4.1990,4.2000,3
2013-05-23,09:35:00,4.2000,4.2000,4.2000,4.2000,11
2013-05-23,09:40:00,4.2000,4.2000,4.1990,4.2000,11
2013-05-23,09:50:00,4.2000,4.2020,4.1970,4.1990,69
2013-05-23,09:55:00,4.1990,4.1990,4.1960,4.1990,70
2013-05-23,10:00:00,4.1990,4.2070,4.1970,4.2000,103
2013-05-23,10:05:00,4.2030,4.2050,4.2000,4.2030,11
2013-05-23,10:10:00,4.2010,4.2050,4.2000,4.2030,15
2013-05-23,10:15:00,4.2050,4.2050,4.2010,4.2010,15
2013-05-23,10:20:00,4.2030,4.2030,4.2030,4.2030,1
2013-05-23,10:25:00,4.2030,4.2040,4.2000,4.2040,12
2013-05-23,10:35:00,4.2030,4.2050,4.2030,4.2030,10
2013-05-23,10:40:00,4.2040,4.2040,4.2030,4.2030,3
2013-05-23,10:45:00,4.2040,4.2050,4.2020,4.2040,28
2013-05-23,10:50:00,4.2040,4.2050,4.2020,4.2050,38
2013-05-23,10:55:00,4.2020,4.2020,4.2020,4.2020,4
2013-05-23,11:00:00,4.2020,4.2020,4.2020,4.2020,1
2013-05-23,11:05:00,4.2030,4.2040,4.2020,4.2020,6
2013-05-23,11:10:00,4.2030,4.2040,4.2020,4.2020,6
2013-05-23,11:20:00,4.2040,4.2040,4.2030,4.2040,12
2013-05-23,11:25:00,4.2040,4.2040,4.2030,4.2040,19
2013-05-23,11:30:00,4.2050,4.2060,4.2040,4.2060,22
2013-05-23,11:35:00,4.2060,4.2070,4.2030,4.2030,14
2013-05-23,11:40:00,4.2050,4.2080,4.2050,4.2080,3
2013-05-23,11:45:00,4.2080,4.2080,4.2040,4.2040,8
2013-05-23,11:50:00,4.2050,4.2060,4.2050,4.2060,9
2013-05-23,11:55:00,4.2040,4.2050,4.2040,4.2040,17
2013-05-23,12:00:00,4.2050,4.2070,4.2050,4.2060,12
2013-05-23,12:05:00,4.2070,4.2090,4.2050,4.2080,63
2013-05-23,12:10:00,4.2050,4.2070,4.2050,4.2070,6
2013-05-23,12:15:00,4.2070,4.2090,4.2060,4.2060,62
2013-05-23,12:20:00,4.2070,4.2110,4.2060,4.2090,56
2013-05-23,12:25:00,4.2080,4.2100,4.2060,4.2070,65
2013-05-23,12:30:00,4.2090,4.2130,4.2090,4.2120,80
2013-05-23,12:35:00,4.2120,4.2150,4.2120,4.2130,33
2013-05-23,12:40:00,4.2130,4.2140,4.2130,4.2130,10
2013-05-23,12:45:00,4.2130,4.2140,4.2120,4.2140,15
2013-05-23,12:50:00,4.2130,4.2140,4.2130,4.2140,5
2013-05-23,12:55:00,4.2140,4.2150,4.2130,4.2150,27
2013-05-23,13:00:00,4.2130,4.2130,4.2110,4.2110,8
2013-05-23,13:05:00,4.2100,4.2120,4.2070,4.2120,57
2013-05-23,13:10:00,4.2110,4.2120,4.2090,4.2120,35
2013-05-23,13:15:00,4.2110,4.2110,4.2100,4.2110,11
2013-05-23,13:20:00,4.2120,4.2120,4.2100,4.2100,2
2013-05-23,13:25:00,4.2100,4.2100,4.2090,4.2090,6
2013-05-23,13:30:00,4.2090,4.2130,4.2090,4.2130,10
2013-05-23,13:35:00,4.2120,4.2120,4.2090,4.2100,13
2013-05-23,13:40:00,4.2110,4.2120,4.2090,4.2110,20
2013-05-23,13:45:00,4.2110,4.2110,4.2100,4.2110,13
2013-05-23,13:50:00,4.2100,4.2100,4.2100,4.2100,2
2013-05-23,13:55:00,4.2090,4.2100,4.2060,4.2080,16
2013-05-23,14:00:00,4.2080,4.2090,4.2080,4.2090,2
2013-05-23,14:05:00,4.2080,4.2080,4.2030,4.2060,36
2013-05-23,14:10:00,4.2060,4.2060,4.2050,4.2050,14
2013-05-23,14:15:00,4.2030,4.2060,4.2030,4.2060,70
2013-05-23,14:20:00,4.2050,4.2070,4.2030,4.2050,15
2013-05-23,14:25:00,4.2100,4.2140,4.2100,4.2140,14
2013-05-23,14:30:00,4.2140,4.2140,4.2130,4.2130,8
2013-05-23,14:35:00,4.2100,4.2110,4.2100,4.2110,4
2013-05-23,14:40:00,4.2110,4.2140,4.2110,4.2140,24
2013-05-23,14:45:00,4.2140,4.2150,4.2100,4.2120,47
2013-05-23,14:50:00,4.2120,4.2200,4.2120,4.2190,59
2013-05-23,14:55:00,4.2180,4.2200,4.2180,4.2200,15
2013-05-23,15:00:00,4.2190,4.2200,4.2160,4.2160,33
2013-05-23,15:05:00,4.2170,4.2170,4.2150,4.2150,7
2013-05-23,15:10:00,4.2170,4.2180,4.2160,4.2160,6
2013-05-23,15:15:00,4.2170,4.2200,4.2160,4.2180,31
2013-05-23,15:20:00,4.2190,4.2220,4.2190,4.2210,66
2013-05-23,15:25:00,4.2210,4.2220,4.2170,4.2200,156
2013-05-23,15:30:00,4.2220,4.2230,4.2180,4.2220,117
2013-05-23,15:35:00,4.2220,4.2230,4.2200,4.2220,76
2013-05-23,15:40:00,4.2200,4.2220,4.2200,4.2210,8
2013-05-23,15:45:00,4.2200,4.2200,4.2160,4.2160,15
2013-05-23,15:50:00,4.2160,4.2200,4.2160,4.2180,8
2013-05-23,15:55:00,4.2180,4.2180,4.2160,4.2160,3
2013-05-23,16:00:00,4.2190,4.2190,4.2160,4.2190,6
2013-05-23,16:05:00,4.2190,4.2200,4.2190,4.2200,19
2013-05-23,16:10:00,4.2200,4.2200,4.2180,4.2200,5
2013-05-23,16:20:00,4.2180,4.2180,4.2160,4.2160,6
2013-05-23,16:25:00,4.2170,4.2180,4.2080,4.2090,133
2013-05-23,16:30:00,4.2090,4.2150,4.2080,4.2130,31
2013-05-23,16:35:00,4.2140,4.2150,4.2130,4.2130,6
2013-05-23,16:40:00,4.2130,4.2130,4.2090,4.2100,12
2013-05-23,16:45:00,4.2090,4.2090,4.2070,4.2070,8
2013-05-23,16:50:00,4.2070,4.2130,4.2050,4.2120,38
2013-05-23,16:55:00,4.2130,4.2140,4.2120,4.2130,38
2013-05-23,17:00:00,4.2120,4.2120,4.2040,4.2040,48
2013-05-23,17:05:00,4.2060,4.2060,4.2060,4.2060,5
2013-05-23,17:10:00,4.2040,4.2040,4.1900,4.1900,48
2013-05-23,17:15:00,4.1920,4.1930,4.1820,4.1860,125
2013-05-23,17:20:00,4.1860,4.1860,4.1740,4.1780,94
2013-05-23,17:25:00,4.1790,4.1790,4.1650,4.1650,107
2013-05-23,17:30:00,4.1670,4.1710,4.1660,4.1670,58
2013-05-23,17:35:00,4.1740,4.1770,4.1720,4.1730,16
2013-05-23,17:40:00,4.1740,4.1800,4.1740,4.1790,15
2013-05-23,17:45:00,4.1790,4.1800,4.1760,4.1760,21
2013-05-23,17:50:00,4.1770,4.1770,4.1700,4.1710,37
2013-05-23,17:55:00,4.1700,4.1710,4.1630,4.1640,117
2013-05-23,18:00:00,4.1670,4.1770,4.1670,4.1770,73
2013-05-23,18:05:00,4.1760,4.1770,4.1750,4.1760,47
2013-05-23,18:10:00,4.1770,4.1770,4.1760,4.1760,37
2013-05-23,18:15:00,4.1750,4.1770,4.1750,4.1770,24
2013-05-23,18:20:00,4.1770,4.1770,4.1670,4.1670,53
2013-05-23,18:25:00,4.1690,4.1730,4.1680,4.1680,68
2013-05-23,18:30:00,4.1680,4.1700,4.1680,4.1690,26
2013-05-23,18:35:00,4.1690,4.1700,4.1640,4.1700,88
2013-05-23,18:40:00,4.1700,4.1700,4.1690,4.1700,44
2013-05-23,18:45:00,4.1700,4.1730,4.1670,4.1700,125
2013-05-23,18:50:00,4.1690,4.1690,4.1680,4.1680,11
2013-05-23,18:55:00,4.1690,4.1710,4.1690,4.1710,32
2013-05-23,19:00:00,4.1710,4.1770,4.1710,4.1760,89
2013-05-23,19:05:00,4.1770,4.1770,4.1740,4.1750,25
2013-05-23,19:10:00,4.1760,4.1800,4.1740,4.1770,61
2013-05-23,19:15:00,4.1770,4.1780,4.1770,4.1780,11
2013-05-23,19:20:00,4.1790,4.1800,4.1790,4.1790,34
2013-05-23,19:25:00,4.1800,4.1800,4.1750,4.1750,28
2013-05-23,19:30:00,4.1770,4.1780,4.1720,4.1730,66
2013-05-23,19:35:00,4.1730,4.1740,4.1700,4.1700,30
2013-05-23,19:40:00,4.1700,4.1780,4.1700,4.1780,92
2013-05-23,19:45:00,4.1790,4.1800,4.1730,4.1770,132
2013-05-23,19:50:00,4.1770,4.1770,4.1720,4.1740,37
2013-05-23,19:55:00,4.1730,4.1740,4.1720,4.1740,15
2013-05-23,20:00:00,4.1740,4.1840,4.1740,4.1780,219
2013-05-23,20:05:00,4.1800,4.1820,4.1770,4.1780,95
2013-05-23,20:10:00,4.1770,4.1780,4.1710,4.1760,212
2013-05-23,20:15:00,4.1750,4.1770,4.1720,4.1720,513
2013-05-23,20:20:00,4.1730,4.1750,4.1690,4.1720,185
2013-05-23,20:25:00,4.1720,4.1770,4.1710,4.1750,130
2013-05-23,20:30:00,4.1760,4.1770,4.1730,4.1740,296
2013-05-23,20:35:00,4.1740,4.1770,4.1740,4.1760,151
2013-05-23,20:40:00,4.1750,4.1790,4.1740,4.1790,470
2013-05-23,20:45:00,4.1790,4.1870,4.1750,4.1800,816
2013-05-23,20:50:00,4.1800,4.1900,4.1790,4.1890,592
2013-05-23,20:55:00,4.1890,4.1910,4.1800,4.1840,766
2013-05-23,21:00:00,4.1850,4.1890,4.1780,4.1790,1182
2013-05-23,21:05:00,4.1790,4.1820,4.1780,4.1790,321
2013-05-23,21:10:00,4.1790,4.1830,4.1790,4.1810,337
2013-05-23,21:15:00,4.1810,4.1830,4.1790,4.1810,284
2013-05-23,21:20:00,4.1820,4.1820,4.1690,4.1690,700
2013-05-23,21:25:00,4.1680,4.1720,4.1660,4.1670,766
2013-05-23,21:30:00,4.1680,4.1710,4.1660,4.1700,660
2013-05-23,21:35:00,4.1690,4.1690,4.1590,4.1650,991
2013-05-23,21:40:00,4.1650,4.1670,4.1620,4.1640,622
2013-05-23,21:45:00,4.1640,4.1680,4.1620,4.1670,500
2013-05-23,21:50:00,4.1680,4.1700,4.1640,4.1650,558
2013-05-23,21:55:00,4.1650,4.1720,4.1650,4.1700,615
2013-05-23,22:00:00,4.1700,4.1830,4.1690,4.1810,741
2013-05-23,22:05:00,4.1810,4.1840,4.1800,4.1820,691
2013-05-23,22:10:00,4.1810,4.1820,4.1710,4.1730,513
2013-05-23,22:15:00,4.1730,4.1780,4.1700,4.1760,488
2013-05-23,22:20:00,4.1740,4.1800,4.1730,4.1770,1031
2013-05-23,22:25:00,4.1760,4.2210,4.1720,4.1960,2961
2013-05-23,22:30:00,4.2000,4.2480,4.1920,4.2310,10197
2013-05-23,22:35:00,4.2320,4.2420,4.2100,4.2100,4125
2013-05-23,22:40:00,4.2110,4.2220,4.1970,4.2210,2405
2013-05-23,22:45:00,4.2220,4.2250,4.2150,4.2180,980
2013-05-23,22:50:00,4.2170,4.2180,4.2000,4.2030,1643
2013-05-23,22:55:00,4.2030,4.2070,4.1960,4.2040,1518
2013-05-23,23:00:00,4.2050,4.2120,4.2040,4.2080,723
2013-05-23,23:05:00,4.2070,4.2070,4.1880,4.2010,1926
2013-05-23,23:10:00,4.2000,4.2060,4.1980,4.2050,461
2013-05-23,23:15:00,4.2060,4.2070,4.1990,4.2010,318
2013-05-23,23:20:00,4.2010,4.2070,4.2010,4.2060,342
2013-05-23,23:25:00,4.2060,4.2110,4.2030,4.2090,298
2013-05-23,23:30:00,4.2090,4.2200,4.2090,4.2190,969
2013-05-23,23:35:00,4.2190,4.2220,4.2150,4.2200,475
2013-05-23,23:40:00,4.2190,4.2240,4.2160,4.2210,533
2013-05-23,23:45:00,4.2210,4.2220,4.2110,4.2130,559
2013-05-23,23:50:00,4.2130,4.2190,4.2100,4.2110,435
2013-05-23,23:55:00,4.2110,4.2140,4.2050,4.2110,498
2013-05-24,00:00:00,4.2100,4.2150,4.2060,4.2150,326
2013-05-24,00:05:00,4.2150,4.2210,4.2150,4.2190,395
2013-05-24,00:10:00,4.2200,4.2210,4.2170,4.2180,317
2013-05-24,00:15:00,4.2190,4.2200,4.2130,4.2160,374
2013-05-24,00:20:00,4.2160,4.2200,4.2160,4.2190,315
2013-05-24,00:25:00,4.2180,4.2290,4.2180,4.2210,1136
2013-05-24,00:30:00,4.2220,4.2280,4.2170,4.2220,805
2013-05-24,00:35:00,4.2210,4.2370,4.2210,4.2270,1407
2013-05-24,00:40:00,4.2270,4.2340,4.2250,4.2330,556
2013-05-24,00:45:00,4.2340,4.2380,4.2300,4.2360,724
2013-05-24,00:50:00,4.2360,4.2390,4.2280,4.2320,654
2013-05-24,00:55:00,4.2320,4.2430,4.2320,4.2410,576
2013-05-24,01:00:00,4.2410,4.2490,4.2390,4.2420,1046
2013-05-24,01:05:00,4.2420,4.2530,4.2420,4.2470,1181
2013-05-24,01:10:00,4.2470,4.2480,4.2360,4.2370,890
2013-05-24,01:15:00,4.2370,4.2430,4.2320,4.2420,578
2013-05-24,01:20:00,4.2420,4.2440,4.2340,4.2400,396
2013-05-24,01:25:00,4.2410,4.2430,4.2390,4.2420,441
2013-05-24,01:30:00,4.2410,4.2440,4.2390,4.2430,266
2013-05-24,01:35:00,4.2430,4.2470,4.2420,4.2450,438
2013-05-24,01:40:00,4.2450,4.2460,4.2400,4.2410,324
2013-05-24,01:45:00,4.2420,4.2460,4.2400,4.2430,334
2013-05-24,01:50:00,4.2420,4.2590,4.2420,4.2490,1754
2013-05-24,01:55:00,4.2490,4.2570,4.2470,4.2530,1373
2013-05-24,02:00:00,4.2530,4.2560,4.2480,4.2530,833
2013-05-24,02:05:00,4.2530,4.2590,4.2510,4.2550,1112
2013-05-24,02:10:00,4.2550,4.2640,4.2550,4.2620,1433
2013-05-24,02:15:00,4.2630,4.2640,4.2530,4.2590,1056
2013-05-24,02:20:00,4.2590,4.2690,4.2550,4.2620,2207
2013-05-24,02:25:00,4.2630,4.2690,4.2580,4.2590,3715
2013-05-24,02:30:00,4.2590,4.2600,4.2540,4.2560,671
2013-05-24,02:35:00,4.2560,4.2570,4.2550,4.2550,200
2013-05-24,02:40:00,4.2550,4.2580,4.2510,4.2580,424
2013-05-24,02:45:00,4.2580,4.2600,4.2570,4.2600,184
2013-05-24,02:50:00,4.2590,4.2620,4.2580,4.2620,147
2013-05-24,02:55:00,4.2620,4.2630,4.2560,4.2580,180
2013-05-24,03:00:00,4.2580,4.2590,4.2570,4.2580,37
2013-05-24,03:05:00,4.2570,4.2610,4.2560,4.2590,147
2013-05-24,03:10:00,4.2590,4.2590,4.2580,4.2590,60
2013-05-24,03:15:00,4.2590,4.2610,4.2540,4.2590,260
2013-05-24,03:20:00,4.2590,4.2620,4.2590,4.2620,162
2013-05-24,03:25:00,4.2620,4.2630,4.2610,4.2620,100
2013-05-24,03:30:00,4.2610,4.2610,4.2560,4.2560,49
2013-05-24,03:35:00,4.2550,4.2560,4.2530,4.2540,127
2013-05-24,03:40:00,4.2550,4.2560,4.2550,4.2550,73
2013-05-24,03:45:00,4.2550,4.2590,4.2550,4.2590,88
2013-05-24,03:50:00,4.2570,4.2580,4.2550,4.2560,138
2013-05-24,03:55:00,4.2560,4.2560,4.2530,4.2530,144
2013-05-24,04:00:00,4.2530,4.2550,4.2530,4.2540,38
2013-05-24,04:05:00,4.2550,4.2570,4.2530,4.2540,126
2013-05-24,04:10:00,4.2530,4.2540,4.2520,4.2540,23
2013-05-24,04:15:00,4.2530,4.2540,4.2530,4.2530,37
2013-05-24,04:20:00,4.2540,4.2540,4.2540,4.2540,1
2013-05-24,04:25:00,4.2540,4.2560,4.2530,4.2560,34
2013-05-24,04:30:00,4.2540,4.2610,4.2540,4.2610,10
2013-05-24,04:35:00,4.2550,4.2560,4.2540,4.2540,16
2013-05-24,04:40:00,4.2550,4.2560,4.2550,4.2550,21
2013-05-24,04:45:00,4.2570,4.2600,4.2560,4.2590,64
2013-05-24,04:50:00,4.2590,4.2620,4.2590,4.2620,64
2013-05-24,04:55:00,4.2620,4.2630,4.2600,4.2610,46
2013-05-24,05:00:00,4.2610,4.2630,4.2600,4.2630,36
2013-05-24,05:05:00,4.2620,4.2630,4.2610,4.2610,23
2013-05-24,05:10:00,4.2610,4.2650,4.2610,4.2640,128
2013-05-24,06:00:00,4.2620,4.2650,4.2610,4.2640,52
2013-05-24,06:05:00,4.2650,4.2730,4.2650,4.2680,52
2013-05-24,06:10:00,4.2670,4.2710,4.2670,4.2700,13
2013-05-24,06:15:00,4.2700,4.2710,4.2680,4.2680,14
2013-05-24,06:20:00,4.2680,4.2700,4.2680,4.2700,13
2013-05-24,06:25:00,4.2690,4.2690,4.2670,4.2680,8
2013-05-24,06:30:00,4.2710,4.2710,4.2700,4.2700,9
2013-05-24,06:40:00,4.2700,4.2700,4.2690,4.2690,6
2013-05-24,06:45:00,4.2680,4.2680,4.2680,4.2680,1
2013-05-24,06:50:00,4.2680,4.2680,4.2680,4.2680,4
2013-05-24,06:55:00,4.2680,4.2690,4.2680,4.2680,8
2013-05-24,07:00:00,4.2680,4.2710,4.2660,4.2710,4
2013-05-24,07:05:00,4.2720,4.2720,4.2650,4.2680,10
2013-05-24,07:10:00,4.2680,4.2690,4.2680,4.2690,5
2013-05-24,07:15:00,4.2690,4.2700,4.2690,4.2700,6
2013-05-24,07:20:00,4.2710,4.2730,4.2710,4.2730,12
2013-05-24,07:30:00,4.2720,4.2730,4.2720,4.2720,3
2013-05-24,07:35:00,4.2710,4.2710,4.2710,4.2710,1
2013-05-24,07:40:00,4.2720,4.2740,4.2720,4.2740,3
2013-05-24,07:45:00,4.2750,4.2760,4.2740,4.2740,9
2013-05-24,07:50:00,4.2760,4.2760,4.2760,4.2760,4
2013-05-24,07:55:00,4.2740,4.2740,4.2720,4.2720,3
2013-05-24,08:00:00,4.2730,4.2730,4.2730,4.2730,1
2013-05-24,08:05:00,4.2740,4.2740,4.2730,4.2730,10
2013-05-24,08:10:00,4.2730,4.2730,4.2730,4.2730,1
2013-05-24,08:15:00,4.2740,4.2740,4.2740,4.2740,2
2013-05-24,08:20:00,4.2740,4.2760,4.2740,4.2760,9
2013-05-24,08:25:00,4.2740,4.2750,4.2740,4.2740,3
2013-05-24,08:30:00,4.2750,4.2780,4.2750,4.2770,8
2013-05-24,08:35:00,4.2780,4.2790,4.2760,4.2790,16
2013-05-24,08:40:00,4.2800,4.2830,4.2800,4.2820,18
2013-05-24,08:45:00,4.2810,4.2810,4.2790,4.2800,15
2013-05-24,08:50:00,4.2790,4.2800,4.2780,4.2780,4
2013-05-24,08:55:00,4.2790,4.2800,4.2780,4.2780,13
2013-05-24,09:00:00,4.2770,4.2770,4.2760,4.2760,3
2013-05-24,09:05:00,4.2770,4.2770,4.2770,4.2770,3
2013-05-24,09:10:00,4.2770,4.2820,4.2770,4.2820,15
2013-05-24,09:15:00,4.2820,4.2820,4.2770,4.2790,7
2013-05-24,09:20:00,4.2800,4.2820,4.2780,4.2820,5
2013-05-24,09:25:00,4.2790,4.2790,4.2790,4.2790,2
2013-05-24,09:30:00,4.2800,4.2830,4.2800,4.2830,3
2013-05-24,09:35:00,4.2830,4.2830,4.2810,4.2820,5
2013-05-24,09:40:00,4.2800,4.2810,4.2800,4.2810,4
2013-05-24,09:45:00,4.2810,4.2810,4.2800,4.2800,6
2013-05-24,09:50:00,4.2810,4.2810,4.2800,4.2800,5
2013-05-24,09:55:00,4.2800,4.2800,4.2790,4.2790,11
2013-05-24,10:00:00,4.2780,4.2780,4.2780,4.2780,7
2013-05-24,10:05:00,4.2780,4.2780,4.2770,4.2770,4
2013-05-24,10:15:00,4.2780,4.2790,4.2770,4.2790,14
2013-05-24,10:20:00,4.2810,4.2810,4.2810,4.2810,9
2013-05-24,10:25:00,4.2790,4.2790,4.2790,4.2790,4
2013-05-24,10:30:00,4.2810,4.2820,4.2790,4.2790,19
2013-05-24,10:35:00,4.2820,4.2820,4.2780,4.2820,5
2013-05-24,10:40:00,4.2790,4.2830,4.2790,4.2810,18
2013-05-24,10:45:00,4.2830,4.2830,4.2810,4.2820,11
2013-05-24,10:50:00,4.2810,4.2810,4.2790,4.2810,6
2013-05-24,10:55:00,4.2830,4.2860,4.2790,4.2790,11
2013-05-24,11:00:00,4.2790,4.2830,4.2790,4.2830,9
2013-05-24,11:10:00,4.2820,4.2820,4.2820,4.2820,1
2013-05-24,11:15:00,4.2840,4.2840,4.2800,4.2800,4
2013-05-24,11:20:00,4.2830,4.2840,4.2830,4.2840,2
2013-05-24,11:25:00,4.2800,4.2800,4.2790,4.2800,5
2013-05-24,11:30:00,4.2810,4.2810,4.2800,4.2800,2
2013-05-24,11:35:00,4.2800,4.2800,4.2790,4.2800,6
2013-05-24,11:40:00,4.2800,4.2800,4.2800,4.2800,8
2013-05-24,11:45:00,4.2780,4.2790,4.2740,4.2760,37
2013-05-24,11:50:00,4.2790,4.2800,4.2750,4.2790,17
2013-05-24,11:55:00,4.2780,4.2810,4.2770,4.2810,13
2013-05-24,12:00:00,4.2790,4.2790,4.2790,4.2790,1
2013-05-24,12:05:00,4.2770,4.2800,4.2770,4.2800,12
2013-05-24,12:10:00,4.2780,4.2800,4.2770,4.2800,12
2013-05-24,12:15:00,4.2780,4.2800,4.2760,4.2800,23
2013-05-24,12:20:00,4.2790,4.2820,4.2790,4.2820,20
2013-05-24,12:25:00,4.2810,4.2840,4.2770,4.2840,27
2013-05-24,12:30:00,4.2830,4.2830,4.2770,4.2780,41
2013-05-24,12:35:00,4.2790,4.2820,4.2780,4.2780,18
2013-05-24,12:40:00,4.2810,4.2810,4.2770,4.2790,17
2013-05-24,12:45:00,4.2820,4.2830,4.2820,4.2830,5
2013-05-24,12:50:00,4.2830,4.2840,4.2820,4.2820,4
2013-05-24,12:55:00,4.2830,4.2830,4.2810,4.2810,3
2013-05-24,13:00:00,4.2800,4.2800,4.2800,4.2800,1
2013-05-24,13:05:00,4.2800,4.2800,4.2780,4.2780,24
2013-05-24,13:10:00,4.2780,4.2800,4.2780,4.2800,4
2013-05-24,13:15:00,4.2800,4.2800,4.2780,4.2780,8
2013-05-24,13:20:00,4.2780,4.2800,4.2780,4.2800,6
2013-05-24,13:25:00,4.2790,4.2790,4.2790,4.2790,1
2013-05-24,13:30:00,4.2790,4.2800,4.2790,4.2800,3
2013-05-24,13:35:00,4.2800,4.2800,4.2800,4.2800,3
2013-05-24,13:40:00,4.2820,4.2830,4.2800,4.2800,8
2013-05-24,13:45:00,4.2820,4.2820,4.2790,4.2820,28
2013-05-24,13:50:00,4.2820,4.2830,4.2810,4.2830,16
2013-05-24,14:00:00,4.2810,4.2830,4.2810,4.2830,3
2013-05-24,14:05:00,4.2800,4.2800,4.2800,4.2800,1
2013-05-24,14:10:00,4.2810,4.2810,4.2810,4.2810,1
2013-05-24,14:15:00,4.2820,4.2840,4.2800,4.2840,18
2013-05-24,14:20:00,4.2840,4.2840,4.2810,4.2810,2
2013-05-24,14:25:00,4.2820,4.2820,4.2820,4.2820,1
2013-05-24,14:30:00,4.2830,4.2830,4.2830,4.2830,1
2013-05-24,14:35:00,4.2810,4.2810,4.2810,4.2810,7
2013-05-24,14:40:00,4.2820,4.2830,4.2820,4.2830,2
2013-05-24,14:45:00,4.2840,4.2850,4.2820,4.2850,5
2013-05-24,14:50:00,4.2850,4.2860,4.2830,4.2860,23
2013-05-24,14:55:00,4.2860,4.2870,4.2830,4.2870,29
2013-05-24,15:00:00,4.2850,4.2870,4.2850,4.2860,20
2013-05-24,15:05:00,4.2840,4.2840,4.2820,4.2820,27
2013-05-24,15:10:00,4.2840,4.2890,4.2840,4.2880,34
2013-05-24,15:15:00,4.2890,4.2890,4.2860,4.2860,7
2013-05-24,15:20:00,4.2870,4.2900,4.2850,4.2880,66
2013-05-24,15:25:00,4.2870,4.2880,4.2860,4.2880,18
2013-05-24,15:30:00,4.2880,4.2900,4.2880,4.2890,24
2013-05-24,15:35:00,4.2890,4.2900,4.2880,4.2900,18
2013-05-24,15:40:00,4.2880,4.2880,4.2870,4.2870,6
2013-05-24,15:45:00,4.2860,4.2870,4.2860,4.2870,2
2013-05-24,15:50:00,4.2860,4.2860,4.2860,4.2860,1
2013-05-24,15:55:00,4.2870,4.2880,4.2870,4.2880,11
2013-05-24,16:00:00,4.2890,4.2890,4.2880,4.2890,14
2013-05-24,16:05:00,4.2890,4.2890,4.2890,4.2890,1
2013-05-24,16:10:00,4.2900,4.2900,4.2900,4.2900,20
2013-05-24,16:20:00,4.2900,4.2910,4.2900,4.2910,7
2013-05-24,16:25:00,4.2910,4.2930,4.2910,4.2930,63
2013-05-24,16:30:00,4.2930,4.2940,4.2930,4.2940,25
2013-05-24,16:35:00,4.2940,4.2940,4.2920,4.2920,11
2013-05-24,16:40:00,4.2920,4.2950,4.2920,4.2940,6
2013-05-24,16:45:00,4.2940,4.2940,4.2930,4.2940,14
2013-05-24,16:50:00,4.2930,4.2930,4.2930,4.2930,27
2013-05-24,16:55:00,4.2930,4.2930,4.2930,4.2930,12
2013-05-24,17:00:00,4.2930,4.2940,4.2900,4.2910,42
2013-05-24,17:05:00,4.2910,4.2920,4.2890,4.2890,53
2013-05-24,17:10:00,4.2890,4.2920,4.2880,4.2920,12
2013-05-24,17:15:00,4.2920,4.2940,4.2910,4.2910,6
2013-05-24,17:20:00,4.2920,4.2920,4.2920,4.2920,1
2013-05-24,17:25:00,4.2920,4.2930,4.2920,4.2930,2
2013-05-24,17:30:00,4.2900,4.2900,4.2890,4.2890,13
2013-05-24,17:35:00,4.2890,4.2900,4.2830,4.2860,54
2013-05-24,17:40:00,4.2860,4.2870,4.2850,4.2860,12
2013-05-24,17:45:00,4.2850,4.2890,4.2850,4.2870,67
2013-05-24,17:50:00,4.2860,4.2860,4.2840,4.2840,13
2013-05-24,17:55:00,4.2830,4.2830,4.2730,4.2750,134
2013-05-24,18:00:00,4.2750,4.2790,4.2740,4.2750,97
2013-05-24,18:05:00,4.2760,4.2800,4.2740,4.2790,60
2013-05-24,18:10:00,4.2790,4.2800,4.2780,4.2780,19
2013-05-24,18:15:00,4.2780,4.2780,4.2760,4.2760,22
2013-05-24,18:20:00,4.2770,4.2800,4.2760,4.2770,44
2013-05-24,18:25:00,4.2760,4.2800,4.2760,4.2790,20
2013-05-24,18:30:00,4.2780,4.2790,4.2670,4.2710,262
2013-05-24,18:35:00,4.2730,4.2730,4.2680,4.2680,29
2013-05-24,18:40:00,4.2680,4.2690,4.2590,4.2670,154
2013-05-24,18:45:00,4.2660,4.2670,4.2550,4.2560,136
2013-05-24,18:50:00,4.2550,4.2580,4.2510,4.2550,92
2013-05-24,18:55:00,4.2550,4.2560,4.2480,4.2480,89
2013-05-24,19:00:00,4.2480,4.2490,4.2460,4.2490,72
2013-05-24,19:05:00,4.2480,4.2510,4.2450,4.2470,80
2013-05-24,19:10:00,4.2470,4.2470,4.2420,4.2450,34
2013-05-24,19:15:00,4.2480,4.2480,4.2410,4.2440,106
2013-05-24,19:20:00,4.2460,4.2460,4.2430,4.2440,54
2013-05-24,19:25:00,4.2440,4.2470,4.2430,4.2470,62
2013-05-24,19:30:00,4.2470,4.2510,4.2460,4.2480,238
2013-05-24,19:35:00,4.2490,4.2490,4.2390,4.2390,200
2013-05-24,19:40:00,4.2390,4.2440,4.2380,4.2390,141
2013-05-24,19:45:00,4.2390,4.2420,4.2360,4.2380,256
2013-05-24,19:50:00,4.2380,4.2410,4.2380,4.2390,178
2013-05-24,19:55:00,4.2400,4.2420,4.2390,4.2420,116
2013-05-24,20:00:00,4.2410,4.2440,4.2290,4.2340,397
2013-05-24,20:05:00,4.2330,4.2440,4.2310,4.2420,425
2013-05-24,20:10:00,4.2440,4.2460,4.2360,4.2400,535
2013-05-24,20:15:00,4.2400,4.2450,4.2390,4.2430,332
2013-05-24,20:20:00,4.2440,4.2450,4.2270,4.2310,674
2013-05-24,20:25:00,4.2310,4.2370,4.2300,4.2360,229
2013-05-24,20:30:00,4.2360,4.2360,4.2250,4.2250,409
2013-05-24,20:35:00,4.2250,4.2280,4.2160,4.2190,805
2013-05-24,20:40:00,4.2190,4.2260,4.2190,4.2260,265
2013-05-24,20:45:00,4.2270,4.2270,4.2220,4.2250,93
2013-05-24,20:50:00,4.2230,4.2260,4.2230,4.2250,109
2013-05-24,20:55:00,4.2250,4.2290,4.2220,4.2230,192
2013-05-24,21:00:00,4.2220,4.2340,4.2170,4.2340,947
2013-05-24,21:05:00,4.2340,4.2360,4.2270,4.2310,497
2013-05-24,21:10:00,4.2320,4.2320,4.2240,4.2260,455
2013-05-24,21:15:00,4.2260,4.2310,4.2210,4.2290,799
2013-05-24,21:20:00,4.2280,4.2380,4.2270,4.2330,619
2013-05-24,21:25:00,4.2340,4.2440,4.2310,4.2410,1293
2013-05-24,21:30:00,4.2410,4.2450,4.2390,4.2400,549
2013-05-24,21:35:00,4.2400,4.2440,4.2390,4.2430,339
2013-05-24,21:40:00,4.2420,4.2430,4.2310,4.2320,657
2013-05-24,21:45:00,4.2330,4.2370,4.2290,4.2320,364
2013-05-24,21:50:00,4.2310,4.2350,4.2290,4.2320,284
2013-05-24,21:55:00,4.2320,4.2360,4.2290,4.2310,249
2013-05-24,22:00:00,4.2300,4.2330,4.2290,4.2320,151
2013-05-24,22:05:00,4.2310,4.2340,4.2280,4.2320,288
2013-05-24,22:10:00,4.2310,4.2330,4.2290,4.2290,144
2013-05-24,22:15:00,4.2290,4.2320,4.2280,4.2280,191
2013-05-24,22:20:00,4.2280,4.2280,4.2230,4.2260,485
2013-05-24,22:25:00,4.2260,4.2270,4.2230,4.2260,264
2013-05-24,22:30:00,4.2260,4.2300,4.2250,4.2260,306
2013-05-24,22:35:00,4.2270,4.2310,4.2260,4.2300,358
2013-05-24,22:40:00,4.2300,4.2370,4.2290,4.2360,612
2013-05-24,22:45:00,4.2370,4.2390,4.2320,4.2320,431
2013-05-24,22:50:00,4.2320,4.2390,4.2310,4.2330,583
2013-05-24,22:55:00,4.2330,4.2370,4.2330,4.2350,341
2013-05-24,23:00:00,4.2350,4.2380,4.2340,4.2350,205
2013-05-24,23:05:00,4.2350,4.2390,4.2340,4.2350,296
2013-05-24,23:10:00,4.2360,4.2430,4.2360,4.2410,493
2013-05-24,23:15:00,4.2400,4.2430,4.2390,4.2390,179
2013-05-24,23:20:00,4.2390,4.2390,4.2350,4.2360,168
2013-05-24,23:25:00,4.2360,4.2360,4.2330,4.2330,121
2013-05-24,23:30:00,4.2330,4.2330,4.2280,4.2300,186
2013-05-24,23:35:00,4.2300,4.2360,4.2290,4.2360,265
2013-05-24,23:40:00,4.2360,4.2360,4.2330,4.2350,372
2013-05-24,23:45:00,4.2360,4.2410,4.2350,4.2390,250
2013-05-24,23:50:00,4.2390,4.2400,4.2350,4.2380,190
2013-05-24,23:55:00,4.2380,4.2420,4.2370,4.2390,155
2013-05-25,00:00:00,4.2380,4.2400,4.2350,4.2380,235
2013-05-25,00:05:00,4.2380,4.2380,4.2340,4.2340,150
2013-05-25,00:10:00,4.2350,4.2360,4.2310,4.2320,148
2013-05-25,00:15:00,4.2320,4.2350,4.2310,4.2320,230
2013-05-25,00:20:00,4.2330,4.2330,4.2290,4.2320,149
2013-05-25,00:25:00,4.2330,4.2370,4.2330,4.2350,314
2013-05-25,00:30:00,4.2340,4.2420,4.2330,4.2400,384
2013-05-25,00:35:00,4.2400,4.2410,4.2340,4.2360,355
2013-05-25,00:40:00,4.2350,4.2400,4.2340,4.2390,383
2013-05-25,00:45:00,4.2400,4.2420,4.2390,4.2400,259
2013-05-25,00:50:00,4.2400,4.2480,4.2400,4.2470,642
2013-05-25,00:55:00,4.2480,4.2480,4.2410,4.2450,482
2013-05-25,01:00:00,4.2440,4.2460,4.2410,4.2430,218
2013-05-25,01:05:00,4.2420,4.2430,4.2370,4.2400,194
2013-05-25,01:10:00,4.2390,4.2450,4.2390,4.2450,169
2013-05-25,01:15:00,4.2450,4.2450,4.2430,4.2440,204
2013-05-25,01:20:00,4.2430,4.2460,4.2400,4.2460,203
2013-05-25,01:25:00,4.2460,4.2470,4.2360,4.2400,555
2013-05-25,01:30:00,4.2400,4.2430,4.2400,4.2410,292
2013-05-25,01:35:00,4.2420,4.2420,4.2390,4.2400,128
2013-05-25,01:40:00,4.2400,4.2410,4.2360,4.2390,195
2013-05-25,01:45:00,4.2390,4.2390,4.2340,4.2370,289
2013-05-25,01:50:00,4.2360,4.2360,4.2340,4.2350,130
2013-05-25,01:55:00,4.2360,4.2360,4.2280,4.2320,817
2013-05-25,02:00:00,4.2320,4.2340,4.2240,4.2250,628
2013-05-25,02:05:00,4.2260,4.2300,4.2240,4.2260,482
2013-05-25,02:10:00,4.2260,4.2320,4.2240,4.2310,476
2013-05-25,02:15:00,4.2320,4.2330,4.2240,4.2280,318
2013-05-25,02:20:00,4.2280,4.2320,4.2260,4.2270,264
2013-05-25,02:25:00,4.2270,4.2400,4.2260,4.2380,1241
2013-05-25,02:30:00,4.2380,4.2390,4.2350,4.2360,355
2013-05-25,02:35:00,4.2360,4.2370,4.2310,4.2320,193
2013-05-25,02:40:00,4.2320,4.2380,4.2320,4.2380,123
2013-05-25,02:45:00,4.2370,4.2380,4.2360,4.2380,74
2013-05-25,02:50:00,4.2390,4.2400,4.2380,4.2400,56
2013-05-25,02:55:00,4.2400,4.2400,4.2360,4.2360,36
2013-05-25,03:00:00,4.2360,4.2390,4.2340,4.2370,113
2013-05-25,03:05:00,4.2360,4.2380,4.2350,4.2360,96
2013-05-25,03:10:00,4.2360,4.2390,4.2360,4.2390,38
2013-05-25,03:15:00,4.2390,4.2390,4.2330,4.2330,84
2013-05-25,03:20:00,4.2330,4.2340,4.2320,4.2320,66
2013-05-25,03:30:00,4.2310,4.2330,4.2300,4.2320,137
2013-05-25,03:35:00,4.2320,4.2330,4.2320,4.2330,36
2013-05-25,03:40:00,4.2330,4.2360,4.2320,4.2340,41
2013-05-25,03:45:00,4.2330,4.2340,4.2320,4.2340,44
2013-05-25,03:50:00,4.2340,4.2350,4.2320,4.2350,90
2013-05-25,03:55:00,4.2360,4.2370,4.2350,4.2360,60
2013-05-25,04:00:00,4.2360,4.2370,4.2350,4.2370,46
2013-05-25,04:05:00,4.2370,4.2370,4.2360,4.2360,30
2013-05-25,04:10:00,4.2370,4.2370,4.2330,4.2340,80
2013-05-25,04:15:00,4.2340,4.2340,4.2320,4.2320,11
2013-05-25,04:20:00,4.2320,4.2350,4.2320,4.2350,7
2013-05-25,04:25:00,4.2350,4.2360,4.2340,4.2360,40
2013-05-25,04:30:00,4.2360,4.2370,4.2320,4.2370,12
2013-05-25,04:35:00,4.2330,4.2330,4.2310,4.2310,22
2013-05-25,04:40:00,4.2320,4.2320,4.2310,4.2320,12
2013-05-25,04:45:00,4.2320,4.2320,4.2280,4.2310,23
2013-05-25,04:55:00,4.2290,4.2290,4.2260,4.2260,35
2013-05-25,05:00:00,4.2270,4.2280,4.2260,4.2280,18
2013-05-25,05:05:00,4.2270,4.2270,4.2270,4.2270,10
2013-05-25,05:10:00,4.2270,4.2270,4.2230,4.2230,72
2013-05-27,06:00:00,4.2230,4.2310,4.2050,4.2120,141
2013-05-27,06:05:00,4.2120,4.2140,4.2080,4.2080,32
2013-05-27,06:10:00,4.2080,4.2080,4.2080,4.2080,2
2013-05-27,06:15:00,4.2070,4.2080,4.2070,4.2080,2
2013-05-27,06:20:00,4.2090,4.2100,4.2090,4.2100,11
2013-05-27,06:25:00,4.2100,4.2100,4.2090,4.2090,4
2013-05-27,06:30:00,4.2100,4.2100,4.2100,4.2100,8
2013-05-27,06:35:00,4.2100,4.2110,4.2100,4.2100,10
2013-05-27,06:40:00,4.2100,4.2120,4.2100,4.2100,13
2013-05-27,06:55:00,4.2100,4.2100,4.2100,4.2100,1
2013-05-27,07:05:00,4.2110,4.2110,4.2100,4.2100,2
2013-05-27,07:25:00,4.2110,4.2110,4.2090,4.2090,3
2013-05-27,07:30:00,4.2090,4.2090,4.2090,4.2090,1
2013-05-27,07:35:00,4.2080,4.2080,4.2080,4.2080,1
2013-05-27,07:45:00,4.2100,4.2100,4.2100,4.2100,1
2013-05-27,08:05:00,4.2090,4.2090,4.2080,4.2080,3
2013-05-27,08:10:00,4.2080,4.2100,4.2080,4.2100,4
2013-05-27,08:30:00,4.2100,4.2100,4.2100,4.2100,4
2013-05-27,08:45:00,4.2090,4.2090,4.2090,4.2090,2
2013-05-27,09:05:00,4.2100,4.2100,4.2100,4.2100,7
2013-05-27,09:15:00,4.2100,4.2100,4.2100,4.2100,1
2013-05-27,09:40:00,4.2090,4.2090,4.2090,4.2090,2
2013-05-27,09:45:00,4.2100,4.2100,4.2100,4.2100,2
2013-05-27,10:00:00,4.2090,4.2090,4.2090,4.2090,1
2013-05-27,10:15:00,4.2080,4.2080,4.2080,4.2080,3
2013-05-27,10:20:00,4.2090,4.2090,4.2080,4.2080,3
2013-05-27,10:30:00,4.2090,4.2090,4.2090,4.2090,1
2013-05-27,10:35:00,4.2090,4.2090,4.2090,4.2090,1
2013-05-27,10:40:00,4.2080,4.2080,4.2080,4.2080,1
2013-05-27,10:45:00,4.2090,4.2150,4.2080,4.2110,25
2013-05-27,10:50:00,4.2120,4.2120,4.2120,4.2120,1
2013-05-27,11:45:00,4.2120,4.2120,4.2080,4.2100,14
2013-05-27,11:50:00,4.2110,4.2110,4.2100,4.2100,8
2013-05-27,11:55:00,4.2100,4.2130,4.2100,4.2110,7
2013-05-27,12:00:00,4.2110,4.2110,4.2100,4.2110,3
2013-05-27,12:10:00,4.2130,4.2140,4.2130,4.2140,4
2013-05-27,12:15:00,4.2150,4.2160,4.2150,4.2160,7
2013-05-27,12:20:00,4.2150,4.2160,4.2150,4.2160,3
2013-05-27,12:30:00,4.2160,4.2160,4.2100,4.2120,15
2013-05-27,12:35:00,4.2130,4.2130,4.2130,4.2130,1
2013-05-27,12:40:00,4.2100,4.2100,4.2100,4.2100,10
2013-05-27,12:45:00,4.2090,4.2110,4.2090,4.2110,14
2013-05-27,12:50:00,4.2100,4.2100,4.2100,4.2100,2
2013-05-27,12:55:00,4.2120,4.2120,4.2120,4.2120,2
2013-05-27,13:00:00,4.2120,4.2120,4.2110,4.2120,6
2013-05-27,13:05:00,4.2130,4.2150,4.2130,4.2150,13
2013-05-27,13:10:00,4.2130,4.2160,4.2130,4.2160,11
2013-05-27,13:15:00,4.2160,4.2160,4.2160,4.2160,6
2013-05-27,13:20:00,4.2150,4.2160,4.2150,4.2150,7
2013-05-27,13:25:00,4.2160,4.2160,4.2150,4.2150,2
2013-05-27,13:35:00,4.2160,4.2170,4.2160,4.2170,3
2013-05-27,13:40:00,4.2170,4.2170,4.2170,4.2170,1
2013-05-27,13:45:00,4.2170,4.2180,4.2170,4.2180,9
2013-05-27,13:50:00,4.2170,4.2180,4.2170,4.2170,3
2013-05-27,14:00:00,4.2170,4.2170,4.2170,4.2170,1
2013-05-27,14:05:00,4.2170,4.2170,4.2170,4.2170,5
2013-05-27,14:10:00,4.2170,4.2170,4.2170,4.2170,3
2013-05-27,14:15:00,4.2160,4.2160,4.2160,4.2160,1
2013-05-27,14:20:00,4.2180,4.2180,4.2180,4.2180,1
2013-05-27,14:25:00,4.2180,4.2180,4.2180,4.2180,2
2013-05-27,14:30:00,4.2180,4.2310,4.2180,4.2310,54
2013-05-27,14:35:00,4.2320,4.2400,4.2320,4.2390,35
2013-05-27,14:40:00,4.2400,4.2450,4.2400,4.2450,17
2013-05-27,14:45:00,4.2450,4.2460,4.2440,4.2450,12
2013-05-27,14:50:00,4.2420,4.2430,4.2410,4.2410,7
2013-05-27,14:55:00,4.2400,4.2400,4.2400,4.2400,6
2013-05-27,15:00:00,4.2410,4.2430,4.2400,4.2430,11
2013-05-27,15:05:00,4.2440,4.2440,4.2430,4.2430,11
2013-05-27,15:10:00,4.2430,4.2440,4.2410,4.2410,14
2013-05-27,15:15:00,4.2410,4.2410,4.2400,4.2410,7
2013-05-27,15:20:00,4.2420,4.2440,4.2420,4.2440,3
2013-05-27,15:25:00,4.2430,4.2450,4.2420,4.2450,9
2013-05-27,15:30:00,4.2430,4.2430,4.2430,4.2430,1
2013-05-27,15:35:00,4.2430,4.2430,4.2390,4.2400,10
2013-05-27,15:45:00,4.2400,4.2400,4.2390,4.2400,7
2013-05-27,15:50:00,4.2390,4.2390,4.2370,4.2380,5
2013-05-27,15:55:00,4.2410,4.2410,4.2410,4.2410,5
2013-05-27,16:00:00,4.2380,4.2380,4.2380,4.2380,1
2013-05-27,16:05:00,4.2370,4.2370,4.2330,4.2330,12
2013-05-27,16:10:00,4.2330,4.2330,4.2330,4.2330,2
2013-05-27,16:15:00,4.2360,4.2360,4.2350,4.2360,7
2013-05-27,16:20:00,4.2340,4.2340,4.2330,4.2330,13
2013-05-27,16:35:00,4.2320,4.2320,4.2320,4.2320,10
2013-05-27,16:40:00,4.2320,4.2320,4.2320,4.2320,6
2013-05-27,16:45:00,4.2340,4.2340,4.2320,4.2320,7
2013-05-27,16:50:00,4.2340,4.2370,4.2340,4.2370,9
2013-05-27,16:55:00,4.2380,4.2380,4.2360,4.2370,8
2013-05-27,17:00:00,4.2350,4.2350,4.2330,4.2350,15
2013-05-27,17:05:00,4.2350,4.2370,4.2350,4.2370,2
2013-05-27,17:10:00,4.2370,4.2370,4.2370,4.2370,2
2013-05-27,17:15:00,4.2350,4.2370,4.2350,4.2370,10
2013-05-27,17:20:00,4.2370,4.2390,4.2370,4.2380,9
2013-05-27,17:25:00,4.2380,4.2380,4.2380,4.2380,6
2013-05-27,17:30:00,4.2370,4.2370,4.2370,4.2370,2
2013-05-27,17:35:00,4.2380,4.2380,4.2360,4.2360,4
2013-05-27,17:40:00,4.2360,4.2370,4.2360,4.2370,8
2013-05-27,17:45:00,4.2360,4.2370,4.2360,4.2360,9
2013-05-27,17:50:00,4.2350,4.2350,4.2340,4.2340,4
2013-05-27,17:55:00,4.2370,4.2370,4.2340,4.2340,4
2013-05-27,18:00:00,4.2330,4.2330,4.2330,4.2330,1
2013-05-27,18:05:00,4.2360,4.2360,4.2360,4.2360,1
2013-05-27,18:10:00,4.2360,4.2370,4.2360,4.2370,10
2013-05-27,18:15:00,4.2370,4.2380,4.2370,4.2380,5
2013-05-27,18:25:00,4.2380,4.2380,4.2370,4.2370,9
2013-05-27,18:30:00,4.2370,4.2370,4.2370,4.2370,2
2013-05-27,18:35:00,4.2370,4.2380,4.2350,4.2360,23
2013-05-27,18:40:00,4.2380,4.2380,4.2380,4.2380,2
2013-05-27,18:45:00,4.2360,4.2380,4.2360,4.2370,26
2013-05-27,18:50:00,4.2360,4.2370,4.2360,4.2370,8
2013-05-27,18:55:00,4.2390,4.2390,4.2390,4.2390,2
2013-05-27,19:00:00,4.2380,4.2380,4.2380,4.2380,1
2013-05-27,19:05:00,4.2380,4.2380,4.2380,4.2380,15
2013-05-27,19:10:00,4.2390,4.2450,4.2390,4.2450,10
2013-05-27,19:15:00,4.2460,4.2480,4.2460,4.2480,11
2013-05-27,19:20:00,4.2470,4.2470,4.2450,4.2450,12
2013-05-27,19:25:00,4.2440,4.2450,4.2440,4.2450,3
2013-05-27,19:30:00,4.2440,4.2440,4.2430,4.2430,5
2013-05-27,19:35:00,4.2420,4.2430,4.2420,4.2430,3
2013-05-27,19:40:00,4.2430,4.2430,4.2410,4.2430,16
2013-05-27,19:45:00,4.2440,4.2440,4.2430,4.2430,2
2013-05-27,19:50:00,4.2450,4.2460,4.2450,4.2460,4
2013-05-27,19:55:00,4.2450,4.2450,4.2450,4.2450,1
2013-05-27,20:00:00,4.2460,4.2460,4.2420,4.2420,11
2013-05-27,20:05:00,4.2410,4.2420,4.2400,4.2420,15
2013-05-27,20:15:00,4.2430,4.2440,4.2410,4.2440,19
2013-05-27,20:20:00,4.2450,4.2460,4.2450,4.2460,12
2013-05-27,20:25:00,4.2470,4.2470,4.2470,4.2470,4
2013-05-27,20:30:00,4.2470,4.2470,4.2460,4.2460,12
2013-05-27,20:35:00,4.2460,4.2470,4.2460,4.2470,28
2013-05-27,20:40:00,4.2470,4.2550,4.2470,4.2530,93
2013-05-27,20:45:00,4.2530,4.2550,4.2530,4.2530,17
2013-05-27,20:50:00,4.2530,4.2590,4.2530,4.2560,6
2013-05-27,20:55:00,4.2580,4.2700,4.2580,4.2690,125
2013-05-27,21:00:00,4.2700,4.2750,4.2700,4.2710,36
2013-05-27,21:05:00,4.2740,4.2810,4.2740,4.2790,79
2013-05-27,21:10:00,4.2800,4.2870,4.2790,4.2870,159
2013-05-27,21:15:00,4.2880,4.2890,4.2850,4.2860,87
2013-05-27,21:20:00,4.2870,4.2890,4.2860,4.2870,51
2013-05-27,21:25:00,4.2890,4.2940,4.2880,4.2910,171
2013-05-27,21:30:00,4.2890,4.2940,4.2890,4.2930,56
2013-05-27,21:35:00,4.2930,4.3050,4.2930,4.3040,365
2013-05-27,21:40:00,4.3050,4.3080,4.2990,4.2990,179
2013-05-27,21:45:00,4.2990,4.3040,4.2930,4.3040,172
2013-05-27,21:50:00,4.3020,4.3020,4.2960,4.2970,31
2013-05-27,21:55:00,4.2960,4.2990,4.2950,4.2970,40
2013-05-27,22:00:00,4.2990,4.3000,4.2950,4.2990,38
2013-05-27,22:05:00,4.2970,4.3000,4.2960,4.2970,34
2013-05-27,22:10:00,4.2970,4.2990,4.2930,4.2960,115
2013-05-27,22:15:00,4.2940,4.2990,4.2940,4.2980,13
2013-05-27,22:20:00,4.2960,4.2990,4.2950,4.2970,48
2013-05-27,22:25:00,4.2970,4.2990,4.2960,4.2980,19
2013-05-27,22:30:00,4.2990,4.3000,4.2980,4.2980,11
2013-05-27,22:35:00,4.3000,4.3000,4.3000,4.3000,4
2013-05-27,22:40:00,4.3010,4.3030,4.3000,4.3010,32
2013-05-27,22:45:00,4.3020,4.3050,4.3020,4.3040,23
2013-05-27,22:50:00,4.3050,4.3050,4.2990,4.2990,50
2013-05-27,22:55:00,4.3000,4.3000,4.2960,4.2960,13
2013-05-27,23:00:00,4.2950,4.2990,4.2950,4.2970,18
2013-05-27,23:05:00,4.2970,4.2990,4.2960,4.2980,13
2013-05-27,23:10:00,4.2980,4.2980,4.2950,4.2960,18
2013-05-27,23:15:00,4.2970,4.2980,4.2950,4.2980,20
2013-05-27,23:20:00,4.2960,4.2990,4.2960,4.2990,23
2013-05-27,23:25:00,4.2980,4.2980,4.2940,4.2940,25
2013-05-27,23:30:00,4.2960,4.2960,4.2960,4.2960,1
2013-05-27,23:35:00,4.2970,4.2970,4.2970,4.2970,6
2013-05-27,23:40:00,4.2980,4.2990,4.2970,4.2970,31
2013-05-27,23:45:00,4.2980,4.2980,4.2980,4.2980,1
2013-05-27,23:50:00,4.2970,4.2980,4.2970,4.2980,6
2013-05-27,23:55:00,4.2980,4.2980,4.2970,4.2970,3
2013-05-28,00:00:00,4.2970,4.2970,4.2970,4.2970,28
2013-05-28,00:05:00,4.2980,4.2990,4.2980,4.2990,2
2013-05-28,00:15:00,4.2980,4.2980,4.2970,4.2970,18
2013-05-28,00:20:00,4.2970,4.2980,4.2960,4.2980,19
2013-05-28,00:25:00,4.2980,4.2980,4.2970,4.2980,13
2013-05-28,00:30:00,4.2990,4.2990,4.2970,4.2980,27
2013-05-28,00:35:00,4.2990,4.2990,4.2970,4.2990,33
2013-05-28,00:40:00,4.2970,4.2970,4.2970,4.2970,1
2013-05-28,00:45:00,4.2990,4.2990,4.2980,4.2980,2
2013-05-28,00:50:00,4.2990,4.3000,4.2990,4.3000,5
2013-05-28,00:55:00,4.3000,4.3000,4.2830,4.2880,188
2013-05-28,01:00:00,4.2870,4.2880,4.2820,4.2850,23
2013-05-28,01:05:00,4.2840,4.2850,4.2840,4.2850,5
2013-05-28,01:10:00,4.2850,4.2850,4.2840,4.2850,13
2013-05-28,06:00:00,4.2940,4.3000,4.2920,4.2930,65
2013-05-28,06:05:00,4.2910,4.2910,4.2880,4.2880,16
2013-05-28,06:10:00,4.2890,4.2890,4.2780,4.2780,46
2013-05-28,06:15:00,4.2810,4.2820,4.2790,4.2820,124
2013-05-28,06:20:00,4.2800,4.2820,4.2770,4.2770,13
2013-05-28,06:35:00,4.2770,4.2770,4.2770,4.2770,5
2013-05-28,06:40:00,4.2760,4.2760,4.2750,4.2750,2
2013-05-28,06:45:00,4.2720,4.2720,4.2620,4.2620,20
2013-05-28,06:50:00,4.2620,4.2650,4.2620,4.2650,11
2013-05-28,06:55:00,4.2650,4.2650,4.2650,4.2650,1
2013-05-28,07:00:00,4.2600,4.2600,4.2560,4.2600,11
2013-05-28,07:05:00,4.2600,4.2600,4.2580,4.2580,4
2013-05-28,07:10:00,4.2640,4.2640,4.2640,4.2640,2
2013-05-28,07:15:00,4.2630,4.2630,4.2570,4.2570,10
2013-05-28,07:25:00,4.2580,4.2580,4.2580,4.2580,1
2013-05-28,07:30:00,4.2580,4.2630,4.2580,4.2620,4
2013-05-28,07:40:00,4.2620,4.2640,4.2620,4.2630,3
2013-05-28,07:45:00,4.2630,4.2650,4.2630,4.2650,3
2013-05-28,07:50:00,4.2640,4.2640,4.2640,4.2640,2
2013-05-28,07:55:00,4.2640,4.2640,4.2620,4.2620,19
2013-05-28,08:00:00,4.2620,4.2650,4.2610,4.2650,16
2013-05-28,08:05:00,4.2640,4.2640,4.2640,4.2640,8
2013-05-28,08:25:00,4.2620,4.2620,4.2570,4.2570,16
2013-05-28,08:30:00,4.2560,4.2590,4.2560,4.2590,5
2013-05-28,08:40:00,4.2570,4.2570,4.2570,4.2570,1
2013-05-28,08:45:00,4.2580,4.2590,4.2580,4.2590,6
2013-05-28,08:50:00,4.2590,4.2590,4.2590,4.2590,2
2013-05-28,08:55:00,4.2590,4.2590,4.2580,4.2580,4
2013-05-28,09:00:00,4.2590,4.2590,4.2570,4.2570,23
2013-05-28,09:05:00,4.2550,4.2550,4.2460,4.2490,123
2013-05-28,09:10:00,4.2500,4.2510,4.2450,4.2480,14
2013-05-28,09:15:00,4.2490,4.2500,4.2490,4.2490,5
2013-05-28,09:20:00,4.2480,4.2480,4.2470,4.2470,10
2013-05-28,09:25:00,4.2480,4.2480,4.2450,4.2450,17
2013-05-28,09:30:00,4.2440,4.2440,4.2430,4.2430,6
2013-05-28,09:35:00,4.2460,4.2480,4.2460,4.2480,9
2013-05-28,09:40:00,4.2500,4.2540,4.2500,4.2510,17
2013-05-28,09:45:00,4.2510,4.2510,4.2510,4.2510,1
2013-05-28,09:50:00,4.2540,4.2560,4.2540,4.2560,12
2013-05-28,09:55:00,4.2570,4.2570,4.2570,4.2570,1
2013-05-28,10:00:00,4.2570,4.2580,4.2570,4.2580,5
2013-05-28,10:05:00,4.2600,4.2600,4.2580,4.2590,10
2013-05-28,10:10:00,4.2590,4.2590,4.2590,4.2590,1
2013-05-28,10:40:00,4.2560,4.2560,4.2540,4.2540,5
2013-05-28,10:45:00,4.2560,4.2560,4.2560,4.2560,1
2013-05-28,10:55:00,4.2570,4.2570,4.2540,4.2560,39
2013-05-28,11:00:00,4.2570,4.2570,4.2570,4.2570,1
2013-05-28,11:05:00,4.2570,4.2570,4.2570,4.2570,2
2013-05-28,11:10:00,4.2570,4.2570,4.2570,4.2570,1
2013-05-28,11:15:00,4.2540,4.2540,4.2540,4.2540,15
2013-05-28,11:30:00,4.2580,4.2590,4.2550,4.2550,11
2013-05-28,11:50:00,4.2590,4.2590,4.2590,4.2590,3
2013-05-28,12:05:00,4.2590,4.2590,4.2590,4.2590,19
2013-05-28,12:10:00,4.2590,4.2600,4.2590,4.2600,17
2013-05-28,12:15:00,4.2600,4.2610,4.2600,4.2610,23
2013-05-28,12:20:00,4.2610,4.2610,4.2610,4.2610,10
2013-05-28,12:25:00,4.2610,4.2610,4.2610,4.2610,20
2013-05-28,12:30:00,4.2610,4.2640,4.2610,4.2620,102
2013-05-28,12:35:00,4.2630,4.2660,4.2630,4.2650,73
2013-05-28,12:40:00,4.2640,4.2640,4.2610,4.2630,12
2013-05-28,12:45:00,4.2640,4.2680,4.2640,4.2680,13
2013-05-28,12:50:00,4.2690,4.2700,4.2680,4.2690,32
2013-05-28,12:55:00,4.2690,4.2720,4.2690,4.2720,45
2013-05-28,13:00:00,4.2710,4.2720,4.2700,4.2700,24
2013-05-28,13:05:00,4.2700,4.2730,4.2700,4.2730,14
2013-05-28,13:10:00,4.2720,4.2720,4.2680,4.2680,4
2013-05-28,13:15:00,4.2690,4.2710,4.2690,4.2710,10
2013-05-28,13:20:00,4.2700,4.2710,4.2690,4.2710,9
2013-05-28,13:25:00,4.2710,4.2720,4.2710,4.2710,14
2013-05-28,13:30:00,4.2710,4.2730,4.2710,4.2730,6
2013-05-28,13:35:00,4.2730,4.2730,4.2710,4.2710,13
2013-05-28,13:40:00,4.2730,4.2750,4.2730,4.2730,35
2013-05-28,13:45:00,4.2730,4.2730,4.2690,4.2690,14
2013-05-28,13:50:00,4.2690,4.2690,4.2670,4.2680,12
2013-05-28,13:55:00,4.2690,4.2690,4.2660,4.2670,13
2013-05-28,14:00:00,4.2680,4.2710,4.2660,4.2700,32
2013-05-28,14:05:00,4.2730,4.2740,4.2720,4.2730,24
2013-05-28,14:10:00,4.2730,4.2730,4.2730,4.2730,1
2013-05-28,14:15:00,4.2730,4.2750,4.2730,4.2750,20
2013-05-28,14:20:00,4.2730,4.2730,4.2660,4.2690,20
2013-05-28,14:25:00,4.2690,4.2700,4.2650,4.2650,7
2013-05-28,14:30:00,4.2670,4.2670,4.2650,4.2660,10
2013-05-28,14:35:00,4.2670,4.2670,4.2650,4.2650,8
2013-05-28,14:40:00,4.2660,4.2660,4.2620,4.2620,9
2013-05-28,14:45:00,4.2640,4.2660,4.2620,4.2630,16
2013-05-28,14:50:00,4.2640,4.2650,4.2630,4.2650,5
2013-05-28,14:55:00,4.2620,4.2620,4.2620,4.2620,2
2013-05-28,15:00:00,4.2620,4.2620,4.2600,4.2600,20
2013-05-28,15:05:00,4.2620,4.2630,4.2600,4.2630,8
2013-05-28,15:10:00,4.2610,4.2620,4.2600,4.2620,8
2013-05-28,15:15:00,4.2620,4.2620,4.2610,4.2610,10
2013-05-28,15:20:00,4.2610,4.2620,4.2580,4.2620,21
2013-05-28,15:25:00,4.2620,4.2650,4.2600,4.2650,40
2013-05-28,15:30:00,4.2640,4.2650,4.2640,4.2640,5
2013-05-28,15:35:00,4.2620,4.2620,4.2600,4.2610,10
2013-05-28,15:40:00,4.2600,4.2600,4.2600,4.2600,1
2013-05-28,15:45:00,4.2620,4.2620,4.2610,4.2620,12
2013-05-28,15:50:00,4.2610,4.2610,4.2570,4.2570,23
2013-05-28,15:55:00,4.2560,4.2590,4.2550,4.2580,31
2013-05-28,16:00:00,4.2570,4.2580,4.2570,4.2570,11
2013-05-28,16:05:00,4.2580,4.2590,4.2580,4.2580,8
2013-05-28,16:10:00,4.2580,4.2580,4.2580,4.2580,3
2013-05-28,16:15:00,4.2590,4.2590,4.2480,4.2480,83
2013-05-28,16:20:00,4.2480,4.2480,4.2420,4.2430,55
2013-05-28,16:25:00,4.2430,4.2470,4.2420,4.2440,31
2013-05-28,16:30:00,4.2490,4.2490,4.2490,4.2490,1
2013-05-28,16:35:00,4.2500,4.2500,4.2470,4.2480,20
2013-05-28,16:40:00,4.2500,4.2500,4.2450,4.2450,20
2013-05-28,16:45:00,4.2470,4.2470,4.2440,4.2450,42
2013-05-28,16:50:00,4.2440,4.2450,4.2400,4.2430,90
2013-05-28,16:55:00,4.2430,4.2430,4.2400,4.2410,29
2013-05-28,17:00:00,4.2430,4.2430,4.2410,4.2410,16
2013-05-28,17:05:00,4.2410,4.2430,4.2400,4.2400,29
2013-05-28,17:10:00,4.2420,4.2440,4.2410,4.2420,26
2013-05-28,17:15:00,4.2420,4.2480,4.2420,4.2470,21
2013-05-28,17:20:00,4.2470,4.2470,4.2470,4.2470,4
2013-05-28,17:25:00,4.2490,4.2490,4.2430,4.2430,30
2013-05-28,17:30:00,4.2420,4.2430,4.2410,4.2420,28
2013-05-28,17:35:00,4.2420,4.2450,4.2420,4.2450,11
2013-05-28,17:40:00,4.2450,4.2470,4.2450,4.2460,3
2013-05-28,17:45:00,4.2470,4.2560,4.2470,4.2530,36
2013-05-28,17:50:00,4.2480,4.2490,4.2420,4.2460,43
2013-05-28,17:55:00,4.2470,4.2480,4.2470,4.2480,3
2013-05-28,18:00:00,4.2470,4.2530,4.2470,4.2520,13
2013-05-28,18:05:00,4.2500,4.2540,4.2500,4.2500,32
2013-05-28,18:10:00,4.2500,4.2520,4.2480,4.2480,23
2013-05-28,18:15:00,4.2500,4.2550,4.2500,4.2540,41
2013-05-28,18:20:00,4.2500,4.2520,4.2490,4.2510,13
2013-05-28,18:25:00,4.2510,4.2510,4.2450,4.2450,21
2013-05-28,18:30:00,4.2480,4.2480,4.2470,4.2480,8
2013-05-28,18:35:00,4.2470,4.2470,4.2410,4.2420,34
2013-05-28,18:40:00,4.2420,4.2430,4.2300,4.2310,156
2013-05-28,18:45:00,4.2300,4.2300,4.2250,4.2280,41
2013-05-28,18:50:00,4.2270,4.2290,4.2270,4.2280,36
2013-05-28,18:55:00,4.2280,4.2290,4.2270,4.2270,44
2013-05-28,19:00:00,4.2260,4.2270,4.2240,4.2240,32
2013-05-28,19:05:00,4.2230,4.2240,4.2120,4.2120,192
2013-05-28,19:10:00,4.2120,4.2150,4.2110,4.2150,95
2013-05-28,19:15:00,4.2140,4.2150,4.2110,4.2150,17
2013-05-28,19:20:00,4.2150,4.2170,4.2120,4.2120,52
2013-05-28,19:25:00,4.2130,4.2130,4.2100,4.2120,128
2013-05-28,19:30:00,4.2120,4.2120,4.2080,4.2080,14
2013-05-28,19:35:00,4.2080,4.2100,4.2080,4.2100,3
2013-05-28,19:40:00,4.2130,4.2160,4.2120,4.2160,28
2013-05-28,19:45:00,4.2160,4.2270,4.2160,4.2270,266
2013-05-28,19:50:00,4.2260,4.2370,4.2260,4.2360,173
2013-05-28,19:55:00,4.2370,4.2370,4.2330,4.2340,93
2013-05-28,20:00:00,4.2320,4.2320,4.2180,4.2180,278
2013-05-28,20:05:00,4.2180,4.2180,4.2060,4.2070,247
2013-05-28,20:10:00,4.2060,4.2060,4.1890,4.1910,342
2013-05-28,20:15:00,4.1920,4.1970,4.1890,4.1960,240
2013-05-28,20:20:00,4.1950,4.2110,4.1950,4.2110,341
2013-05-28,20:25:00,4.2110,4.2240,4.2110,4.2150,411
2013-05-28,20:30:00,4.2150,4.2160,4.1930,4.2000,300
2013-05-28,20:35:00,4.2000,4.2090,4.1970,4.2090,225
2013-05-28,20:40:00,4.2080,4.2080,4.1950,4.1990,146
2013-05-28,20:45:00,4.1980,4.1980,4.1800,4.1850,362
2013-05-28,20:50:00,4.1850,4.1860,4.1760,4.1800,388
2013-05-28,20:55:00,4.1790,4.1790,4.1660,4.1710,600
2013-05-28,21:00:00,4.1710,4.1720,4.1300,4.1430,2275
2013-05-28,21:05:00,4.1410,4.1510,4.1360,4.1490,1380
2013-05-28,21:10:00,4.1490,4.1530,4.1460,4.1480,620
2013-05-28,21:15:00,4.1480,4.1580,4.1480,4.1530,296
2013-05-28,21:20:00,4.1530,4.1560,4.1480,4.1550,133
2013-05-28,21:25:00,4.1560,4.1620,4.1550,4.1620,257
2013-05-28,21:30:00,4.1620,4.1650,4.1500,4.1550,478
2013-05-28,21:35:00,4.1540,4.1640,4.1500,4.1630,504
2013-05-28,21:40:00,4.1630,4.1630,4.1550,4.1560,213
2013-05-28,21:45:00,4.1560,4.1580,4.1530,4.1560,242
2013-05-28,21:50:00,4.1570,4.1580,4.1500,4.1550,418
2013-05-28,21:55:00,4.1560,4.1610,4.1560,4.1580,193
2013-05-28,22:00:00,4.1570,4.1600,4.1570,4.1590,258
2013-05-28,22:05:00,4.1600,4.1780,4.1600,4.1770,636
2013-05-28,22:10:00,4.1770,4.1790,4.1700,4.1740,761
2013-05-28,22:15:00,4.1740,4.1850,4.1740,4.1790,492
2013-05-28,22:20:00,4.1790,4.1790,4.1680,4.1680,169
2013-05-28,22:25:00,4.1680,4.1730,4.1680,4.1710,175
2013-05-28,22:30:00,4.1720,4.1760,4.1720,4.1730,72
2013-05-28,22:35:00,4.1740,4.1740,4.1600,4.1670,528
2013-05-28,22:40:00,4.1650,4.1660,4.1610,4.1630,144
2013-05-28,22:45:00,4.1640,4.1740,4.1640,4.1730,118
2013-05-28,22:50:00,4.1730,4.1780,4.1710,4.1740,177
2013-05-28,22:55:00,4.1750,4.1800,4.1730,4.1780,176
2013-05-28,23:00:00,4.1780,4.1810,4.1720,4.1720,249
2013-05-28,23:05:00,4.1730,4.1780,4.1710,4.1760,89
2013-05-28,23:10:00,4.1740,4.1780,4.1730,4.1750,113
2013-05-28,23:15:00,4.1740,4.1820,4.1740,4.1800,310
2013-05-28,23:20:00,4.1810,4.1850,4.1810,4.1810,219
2013-05-28,23:25:00,4.1820,4.1850,4.1780,4.1780,231
2013-05-28,23:30:00,4.1780,4.1810,4.1750,4.1800,256
2013-05-28,23:35:00,4.1810,4.1880,4.1800,4.1840,259
2013-05-28,23:40:00,4.1850,4.1860,4.1770,4.1780,96
2013-05-28,23:45:00,4.1790,4.1830,4.1790,4.1790,75
2013-05-28,23:50:00,4.1790,4.1850,4.1790,4.1800,96
2013-05-28,23:55:00,4.1790,4.1820,4.1750,4.1760,154
2013-05-29,00:00:00,4.1750,4.1790,4.1700,4.1790,226
2013-05-29,00:05:00,4.1780,4.1930,4.1780,4.1900,491
2013-05-29,00:10:00,4.1910,4.1950,4.1880,4.1940,159
2013-05-29,00:15:00,4.1940,4.1980,4.1910,4.1940,467
2013-05-29,00:20:00,4.1940,4.1980,4.1920,4.1960,263
2013-05-29,00:25:00,4.1970,4.2090,4.1940,4.2040,591
2013-05-29,00:30:00,4.2050,4.2100,4.2020,4.2050,438
2013-05-29,00:35:00,4.2050,4.2100,4.2030,4.2100,312
2013-05-29,00:40:00,4.2100,4.2130,4.2040,4.2040,274
2013-05-29,00:45:00,4.2040,4.2100,4.2030,4.2060,158
2013-05-29,00:50:00,4.2060,4.2070,4.2030,4.2070,94
2013-05-29,00:55:00,4.2060,4.2100,4.2060,4.2080,238
2013-05-29,01:00:00,4.2070,4.2090,4.2020,4.2080,222
2013-05-29,01:05:00,4.2080,4.2080,4.2030,4.2070,189
2013-05-29,01:10:00,4.2070,4.2080,4.2030,4.2040,187
2013-05-29,01:15:00,4.2040,4.2090,4.2030,4.2090,226
2013-05-29,01:20:00,4.2100,4.2120,4.2050,4.2110,333
2013-05-29,01:25:00,4.2110,4.2110,4.2030,4.2040,215
2013-05-29,01:30:00,4.2050,4.2070,4.1940,4.1970,417
2013-05-29,01:35:00,4.1960,4.1980,4.1840,4.1910,1015
2013-05-29,01:40:00,4.1900,4.1930,4.1820,4.1820,660
2013-05-29,01:45:00,4.1830,4.1870,4.1800,4.1840,619
2013-05-29,01:50:00,4.1830,4.1830,4.1690,4.1700,673
2013-05-29,01:55:00,4.1710,4.1780,4.1590,4.1760,1006
2013-05-29,02:00:00,4.1750,4.1820,4.1730,4.1780,587
2013-05-29,02:05:00,4.1790,4.1840,4.1720,4.1750,637
2013-05-29,02:10:00,4.1750,4.1820,4.1740,4.1770,845
2013-05-29,02:15:00,4.1760,4.1820,4.1720,4.1760,412
2013-05-29,02:20:00,4.1760,4.1830,4.1720,4.1750,1236
2013-05-29,02:25:00,4.1740,4.1780,4.1650,4.1720,3178
2013-05-29,02:30:00,4.1720,4.1730,4.1690,4.1710,1169
2013-05-29,02:35:00,4.1720,4.1720,4.1710,4.1710,108
2013-05-29,02:40:00,4.1720,4.1730,4.1710,4.1730,69
2013-05-29,02:45:00,4.1730,4.1730,4.1680,4.1690,94
2013-05-29,02:50:00,4.1680,4.1710,4.1670,4.1690,110
2013-05-29,02:55:00,4.1690,4.1700,4.1690,4.1700,122
2013-05-29,03:00:00,4.1700,4.1700,4.1670,4.1670,93
2013-05-29,03:05:00,4.1670,4.1680,4.1650,4.1660,42
2013-05-29,03:10:00,4.1660,4.1660,4.1640,4.1650,213
2013-05-29,03:15:00,4.1640,4.1660,4.1640,4.1660,71
2013-05-29,03:20:00,4.1650,4.1650,4.1620,4.1620,241
2013-05-29,03:25:00,4.1620,4.1630,4.1600,4.1600,46
2013-05-29,03:30:00,4.1600,4.1630,4.1600,4.1630,42
2013-05-29,03:35:00,4.1620,4.1630,4.1620,4.1620,53
2013-05-29,03:40:00,4.1630,4.1630,4.1610,4.1620,69
2013-05-29,03:45:00,4.1630,4.1670,4.1630,4.1670,251
2013-05-29,03:50:00,4.1670,4.1670,4.1660,4.1660,28
2013-05-29,03:55:00,4.1660,4.1680,4.1650,4.1670,70
2013-05-29,04:00:00,4.1670,4.1670,4.1660,4.1660,13
2013-05-29,04:05:00,4.1650,4.1650,4.1620,4.1620,14
2013-05-29,04:10:00,4.1600,4.1640,4.1600,4.1640,25
2013-05-29,04:15:00,4.1630,4.1630,4.1620,4.1620,20
2013-05-29,04:20:00,4.1640,4.1640,4.1640,4.1640,20
2013-05-29,04:25:00,4.1660,4.1670,4.1640,4.1640,11
2013-05-29,04:30:00,4.1680,4.1680,4.1650,4.1650,63
2013-05-29,04:35:00,4.1650,4.1740,4.1640,4.1640,37
2013-05-29,04:40:00,4.1650,4.1680,4.1650,4.1680,4
2013-05-29,04:45:00,4.1680,4.1690,4.1680,4.1690,22
2013-05-29,04:50:00,4.1680,4.1680,4.1680,4.1680,1
2013-05-29,04:55:00,4.1690,4.1690,4.1650,4.1680,31
2013-05-29,05:00:00,4.1660,4.1680,4.1660,4.1670,7
2013-05-29,05:05:00,4.1670,4.1710,4.1670,4.1700,21
2013-05-29,05:10:00,4.1700,4.1710,4.1670,4.1670,19
2013-05-29,06:00:00,4.1670,4.1700,4.1670,4.1700,6
2013-05-29,06:05:00,4.1660,4.1660,4.1660,4.1660,1
2013-05-29,06:15:00,4.1690,4.1690,4.1690,4.1690,1
2013-05-29,06:20:00,4.1660,4.1660,4.1660,4.1660,1
2013-05-29,06:40:00,4.1660,4.1660,4.1660,4.1660,5
2013-05-29,07:10:00,4.1630,4.1630,4.1630,4.1630,1
2013-05-29,07:20:00,4.1640,4.1640,4.1620,4.1620,2
2013-05-29,07:30:00,4.1600,4.1600,4.1600,4.1600,1
2013-05-29,07:35:00,4.1630,4.1630,4.1610,4.1610,3
2013-05-29,07:55:00,4.1640,4.1640,4.1640,4.1640,1
2013-05-29,08:15:00,4.1670,4.1670,4.1670,4.1670,2
2013-05-29,09:25:00,4.1660,4.1660,4.1660,4.1660,2
2013-05-29,10:40:00,4.1580,4.1580,4.1560,4.1560,5
2013-05-29,11:35:00,4.1670,4.1670,4.1670,4.1670,2
2013-05-29,11:45:00,4.1720,4.1730,4.1720,4.1730,6
2013-05-29,11:55:00,4.1710,4.1710,4.1700,4.1700,2
2013-05-29,12:25:00,4.1720,4.1720,4.1680,4.1680,4
2013-05-29,12:30:00,4.1720,4.1750,4.1720,4.1750,10
2013-05-29,12:40:00,4.1700,4.1700,4.1700,4.1700,1
2013-05-29,12:45:00,4.1700,4.1720,4.1680,4.1720,10
2013-05-29,12:55:00,4.1650,4.1650,4.1650,4.1650,2
2013-05-29,13:00:00,4.1660,4.1660,4.1650,4.1650,3
2013-05-29,13:30:00,4.1660,4.1660,4.1650,4.1650,4
2013-05-29,14:30:00,4.1560,4.1560,4.1520,4.1550,10
2013-05-29,14:35:00,4.1540,4.1540,4.1520,4.1520,4
2013-05-29,14:40:00,4.1520,4.1520,4.1520,4.1520,1
2013-05-29,14:45:00,4.1540,4.1540,4.1540,4.1540,2
2013-05-29,15:00:00,4.1550,4.1550,4.1550,4.1550,38
2013-05-29,15:05:00,4.1560,4.1580,4.1560,4.1570,25
2013-05-29,15:10:00,4.1600,4.1610,4.1590,4.1610,16
2013-05-29,15:15:00,4.1600,4.1630,4.1600,4.1630,8
2013-05-29,15:20:00,4.1610,4.1660,4.1610,4.1660,18
2013-05-29,15:30:00,4.1600,4.1600,4.1600,4.1600,3
2013-05-29,15:40:00,4.1600,4.1600,4.1570,4.1570,16
2013-05-29,15:55:00,4.1610,4.1610,4.1610,4.1610,2
2013-05-29,16:00:00,4.1610,4.1610,4.1610,4.1610,3
2013-05-29,16:15:00,4.1590,4.1590,4.1590,4.1590,2
2013-05-29,16:30:00,4.1640,4.1640,4.1640,4.1640,4
2013-05-29,16:35:00,4.1660,4.1670,4.1660,4.1670,7
2013-05-29,16:50:00,4.1680,4.1680,4.1680,4.1680,1
2013-05-29,17:25:00,4.1600,4.1600,4.1580,4.1600,14
2013-05-29,17:30:00,4.1600,4.1600,4.1600,4.1600,8
2013-05-29,17:40:00,4.1580,4.1580,4.1570,4.1570,17
2013-05-29,17:45:00,4.1520,4.1550,4.1520,4.1550,8
2013-05-29,17:50:00,4.1550,4.1550,4.1500,4.1550,24
2013-05-29,17:55:00,4.1550,4.1550,4.1550,4.1550,22
2013-05-29,18:00:00,4.1550,4.1550,4.1550,4.1550,3
2013-05-29,18:05:00,4.1500,4.1500,4.1500,4.1500,1
2013-05-29,18:10:00,4.1480,4.1480,4.1480,4.1480,4
2013-05-29,18:15:00,4.1480,4.1480,4.1460,4.1480,32
2013-05-29,18:20:00,4.1430,4.1450,4.1410,4.1450,12
2013-05-29,18:25:00,4.1460,4.1460,4.1460,4.1460,5
2013-05-29,18:30:00,4.1460,4.1460,4.1460,4.1460,11
2013-05-29,18:35:00,4.1460,4.1470,4.1460,4.1470,15
2013-05-29,19:20:00,4.1560,4.1570,4.1560,4.1570,8
2013-05-29,19:25:00,4.1560,4.1560,4.1560,4.1560,7
2013-05-29,19:30:00,4.1600,4.1600,4.1600,4.1600,12
2013-05-29,19:35:00,4.1630,4.1680,4.1630,4.1680,9
2013-05-29,19:40:00,4.1680,4.1700,4.1680,4.1700,11
2013-05-29,19:45:00,4.1770,4.1770,4.1760,4.1770,24
2013-05-29,19:50:00,4.1770,4.1770,4.1740,4.1740,32
2013-05-29,19:55:00,4.1740,4.1740,4.1710,4.1730,8
2013-05-29,20:00:00,4.1740,4.1780,4.1740,4.1780,13
2013-05-29,20:05:00,4.1790,4.1790,4.1720,4.1720,18
2013-05-29,20:10:00,4.1660,4.1660,4.1650,4.1650,15
2013-05-29,20:15:00,4.1620,4.1650,4.1510,4.1510,74
2013-05-29,20:20:00,4.1500,4.1540,4.1500,4.1540,12
2013-05-29,20:25:00,4.1550,4.1610,4.1530,4.1550,65
2013-05-29,20:30:00,4.1520,4.1630,4.1520,4.1630,194
2013-05-29,20:35:00,4.1640,4.1750,4.1640,4.1740,322
2013-05-29,20:40:00,4.1750,4.1750,4.1610,4.1610,259
2013-05-29,20:45:00,4.1620,4.1620,4.1520,4.1590,97
2013-05-29,20:50:00,4.1600,4.1600,4.1600,4.1600,28
2013-05-29,20:55:00,4.1600,4.1680,4.1600,4.1670,47
2013-05-29,21:00:00,4.1720,4.1750,4.1670,4.1670,27
2013-05-29,21:05:00,4.1660,4.1680,4.1630,4.1670,43
2013-05-29,21:10:00,4.1620,4.1680,4.1570,4.1570,143
2013-05-29,21:15:00,4.1540,4.1540,4.1300,4.1350,211
2013-05-29,21:20:00,4.1350,4.1380,4.1230,4.1280,203
2013-05-29,21:25:00,4.1260,4.1260,4.1100,4.1200,84
2013-05-29,21:30:00,4.1220,4.1300,4.1220,4.1280,58
2013-05-29,21:35:00,4.1290,4.1290,4.1280,4.1290,18
2013-05-29,21:40:00,4.1290,4.1290,4.1180,4.1230,65
2013-05-29,21:45:00,4.1200,4.1300,4.1200,4.1270,79
2013-05-29,21:50:00,4.1260,4.1280,4.1240,4.1280,28
2013-05-29,21:55:00,4.1270,4.1300,4.1270,4.1270,121
2013-05-29,22:00:00,4.1220,4.1300,4.1220,4.1300,86
2013-05-29,22:05:00,4.1300,4.1300,4.1300,4.1300,1
2013-05-29,22:10:00,4.1270,4.1270,4.1250,4.1250,12
2013-05-29,22:15:00,4.1140,4.1150,4.1140,4.1140,9
2013-05-29,22:20:00,4.1090,4.1210,4.1090,4.1160,39
2013-05-29,22:25:00,4.1070,4.1100,4.1000,4.1050,90
2013-05-29,22:30:00,4.1060,4.1060,4.1030,4.1050,48
2013-05-29,22:35:00,4.1050,4.1060,4.1050,4.1060,12
2013-05-29,22:40:00,4.1080,4.1090,4.1060,4.1090,39
2013-05-29,22:45:00,4.1160,4.1190,4.1150,4.1160,143
2013-05-29,22:50:00,4.1170,4.1180,4.1110,4.1150,190
2013-05-29,22:55:00,4.1150,4.1220,4.1150,4.1220,123
2013-05-29,23:00:00,4.1200,4.1230,4.1180,4.1210,122
2013-05-29,23:05:00,4.1210,4.1220,4.1200,4.1210,57
2013-05-29,23:10:00,4.1250,4.1250,4.1220,4.1220,35
2013-05-29,23:15:00,4.1210,4.1220,4.1190,4.1200,131
2013-05-29,23:20:00,4.1190,4.1190,4.1120,4.1120,47
2013-05-29,23:25:00,4.1150,4.1150,4.1150,4.1150,2
2013-05-29,23:30:00,4.1170,4.1170,4.1120,4.1140,30
2013-05-29,23:35:00,4.1130,4.1180,4.1130,4.1180,39
2013-05-29,23:40:00,4.1160,4.1160,4.1120,4.1120,15
2013-05-29,23:45:00,4.1100,4.1100,4.1080,4.1080,9
2013-05-29,23:50:00,4.1110,4.1110,4.1090,4.1110,22
2013-05-29,23:55:00,4.1110,4.1110,4.1100,4.1100,27
2013-05-30,00:00:00,4.1090,4.1090,4.1080,4.1080,61
2013-05-30,00:05:00,4.1050,4.1110,4.1040,4.1090,214
2013-05-30,00:10:00,4.1040,4.1050,4.1040,4.1050,23
2013-05-30,00:15:00,4.1040,4.1040,4.0960,4.0960,132
2013-05-30,00:20:00,4.0960,4.0960,4.0890,4.0930,158
2013-05-30,00:25:00,4.0960,4.1000,4.0760,4.0820,308
2013-05-30,00:30:00,4.0880,4.0910,4.0800,4.0860,303
2013-05-30,00:35:00,4.0850,4.0910,4.0810,4.0820,137
2013-05-30,00:40:00,4.0820,4.0820,4.0710,4.0760,287
2013-05-30,00:45:00,4.0820,4.0930,4.0820,4.0900,71
2013-05-30,00:50:00,4.0940,4.0980,4.0940,4.0960,20
2013-05-30,00:55:00,4.0960,4.1000,4.0950,4.0970,80
2013-05-30,01:00:00,4.0940,4.0940,4.0940,4.0940,9
2013-05-30,01:10:00,4.0910,4.0910,4.0900,4.0900,11
2013-05-30,01:15:00,4.0900,4.0920,4.0900,4.0920,41
2013-05-30,01:20:00,4.0990,4.0990,4.0950,4.0950,3
2013-05-30,01:25:00,4.0970,4.0970,4.0940,4.0950,22
2013-05-30,01:30:00,4.0950,4.1020,4.0930,4.1020,23
2013-05-30,01:35:00,4.1020,4.1120,4.1020,4.1100,16
2013-05-30,01:40:00,4.1030,4.1050,4.1000,4.1050,29
2013-05-30,01:45:00,4.1090,4.1100,4.1050,4.1060,25
2013-05-30,01:50:00,4.1100,4.1110,4.0950,4.0960,29
2013-05-30,01:55:00,4.0980,4.1110,4.0960,4.1090,60
2013-05-30,02:00:00,4.1080,4.1350,4.1040,4.1350,570
2013-05-30,02:05:00,4.1340,4.1470,4.1320,4.1450,649
2013-05-30,02:10:00,4.1460,4.1630,4.1440,4.1580,509
2013-05-30,02:15:00,4.1580,4.1580,4.1510,4.1560,535
2013-05-30,02:20:00,4.1550,4.1630,4.1510,4.1600,597
2013-05-30,02:25:00,4.1580,4.1690,4.1410,4.1480,439
2013-05-30,04:30:00,4.1480,4.1480,4.1480,4.1480,1
2013-05-30,06:00:00,4.1770,4.1830,4.1730,4.1800,60
2013-05-30,06:05:00,4.1800,4.1840,4.1790,4.1840,49
2013-05-30,06:10:00,4.1820,4.1840,4.1820,4.1820,14
2013-05-30,06:15:00,4.1820,4.1820,4.1820,4.1820,5
2013-05-30,06:30:00,4.1800,4.1800,4.1800,4.1800,10
2013-05-30,06:45:00,4.1790,4.1790,4.1760,4.1760,29
2013-05-30,06:50:00,4.1750,4.1770,4.1750,4.1760,17
2013-05-30,06:55:00,4.1760,4.1760,4.1750,4.1750,6
2013-05-30,07:00:00,4.1760,4.1760,4.1760,4.1760,11
2013-05-30,07:10:00,4.1770,4.1770,4.1770,4.1770,5
2013-05-30,07:15:00,4.1760,4.1760,4.1760,4.1760,23
2013-05-30,07:20:00,4.1740,4.1760,4.1740,4.1760,3
2013-05-30,07:30:00,4.1740,4.1740,4.1740,4.1740,1
2013-05-30,07:35:00,4.1740,4.1740,4.1730,4.1730,4
2013-05-30,07:40:00,4.1730,4.1740,4.1730,4.1740,3
2013-05-30,07:45:00,4.1740,4.1740,4.1740,4.1740,1
2013-05-30,07:50:00,4.1740,4.1740,4.1710,4.1730,6
2013-05-30,07:55:00,4.1720,4.1720,4.1690,4.1690,22
2013-05-30,08:00:00,4.1700,4.1700,4.1660,4.1680,23
2013-05-30,08:05:00,4.1680,4.1690,4.1680,4.1690,7
2013-05-30,08:10:00,4.1710,4.1710,4.1710,4.1710,2
2013-05-30,08:20:00,4.1700,4.1700,4.1700,4.1700,7
2013-05-30,08:25:00,4.1740,4.1770,4.1740,4.1750,17
2013-05-30,08:30:00,4.1750,4.1780,4.1740,4.1770,19
2013-05-30,08:35:00,4.1770,4.1780,4.1770,4.1780,8
2013-05-30,08:40:00,4.1750,4.1750,4.1690,4.1690,28
2013-05-30,08:50:00,4.1710,4.1710,4.1690,4.1710,11
2013-05-30,08:55:00,4.1710,4.1710,4.1710,4.1710,1
2013-05-30,09:00:00,4.1720,4.1720,4.1720,4.1720,3
2013-05-30,09:05:00,4.1710,4.1710,4.1700,4.1700,5
2013-05-30,09:10:00,4.1710,4.1710,4.1710,4.1710,5
2013-05-30,09:15:00,4.1700,4.1700,4.1700,4.1700,2
2013-05-30,09:20:00,4.1700,4.1700,4.1700,4.1700,5
2013-05-30,09:25:00,4.1700,4.1710,4.1700,4.1700,11
2013-05-30,09:40:00,4.1710,4.1720,4.1710,4.1720,8
2013-05-30,09:45:00,4.1720,4.1720,4.1720,4.1720,1
2013-05-30,09:50:00,4.1720,4.1730,4.1720,4.1730,32
2013-05-30,09:55:00,4.1740,4.1750,4.1740,4.1750,6
2013-05-30,10:00:00,4.1740,4.1740,4.1740,4.1740,2
2013-05-30,10:05:00,4.1730,4.1740,4.1730,4.1740,3
2013-05-30,10:10:00,4.1730,4.1730,4.1730,4.1730,1
2013-05-30,10:15:00,4.1730,4.1730,4.1720,4.1720,9
2013-05-30,10:20:00,4.1730,4.1730,4.1730,4.1730,1
2013-05-30,10:30:00,4.1740,4.1740,4.1740,4.1740,1
2013-05-30,10:35:00,4.1720,4.1720,4.1720,4.1720,1
2013-05-30,10:40:00,4.1740,4.1740,4.1740,4.1740,2
2013-05-30,10:50:00,4.1710,4.1720,4.1710,4.1720,2
2013-05-30,10:55:00,4.1710,4.1710,4.1710,4.1710,3
2013-05-30,11:00:00,4.1720,4.1720,4.1720,4.1720,1
2013-05-30,11:10:00,4.1710,4.1710,4.1710,4.1710,2
2013-05-30,11:25:00,4.1700,4.1700,4.1700,4.1700,10
2013-05-30,11:30:00,4.1710,4.1710,4.1690,4.1700,6
2013-05-30,11:35:00,4.1710,4.1710,4.1710,4.1710,3
2013-05-30,11:45:00,4.1690,4.1700,4.1680,4.1700,31
2013-05-30,11:50:00,4.1710,4.1710,4.1710,4.1710,2
2013-05-30,11:55:00,4.1710,4.1720,4.1680,4.1720,7
2013-05-30,12:00:00,4.1720,4.1750,4.1720,4.1750,11
2013-05-30,12:05:00,4.1750,4.1750,4.1720,4.1720,17
2013-05-30,12:10:00,4.1730,4.1760,4.1730,4.1730,12
2013-05-30,12:15:00,4.1750,4.1760,4.1750,4.1760,2
2013-05-30,12:20:00,4.1740,4.1740,4.1710,4.1730,4
2013-05-30,12:25:00,4.1730,4.1730,4.1730,4.1730,1
2013-05-30,12:30:00,4.1720,4.1750,4.1710,4.1750,15
2013-05-30,12:35:00,4.1760,4.1800,4.1760,4.1790,52
2013-05-30,12:40:00,4.1780,4.1780,4.1760,4.1770,7
2013-05-30,12:45:00,4.1780,4.1800,4.1780,4.1780,12
2013-05-30,12:50:00,4.1780,4.1790,4.1780,4.1790,6
2013-05-30,12:55:00,4.1800,4.1810,4.1800,4.1800,13
2013-05-30,13:00:00,4.1790,4.1790,4.1760,4.1760,3
2013-05-30,13:05:00,4.1790,4.1790,4.1780,4.1780,10
2013-05-30,13:10:00,4.1780,4.1800,4.1780,4.1800,17
2013-05-30,13:15:00,4.1810,4.1810,4.1770,4.1790,21
2013-05-30,13:20:00,4.1780,4.1780,4.1740,4.1740,6
2013-05-30,13:25:00,4.1750,4.1790,4.1750,4.1780,10
2013-05-30,13:30:00,4.1780,4.1780,4.1780,4.1780,1
2013-05-30,13:35:00,4.1780,4.1790,4.1770,4.1780,16
2013-05-30,13:40:00,4.1780,4.1790,4.1780,4.1780,6
2013-05-30,13:50:00,4.1760,4.1760,4.1740,4.1740,2
2013-05-30,13:55:00,4.1740,4.1740,4.1700,4.1700,7
2013-05-30,14:00:00,4.1700,4.1700,4.1690,4.1700,13
2013-05-30,14:05:00,4.1700,4.1700,4.1680,4.1680,6
2013-05-30,14:10:00,4.1690,4.1700,4.1690,4.1700,10
2013-05-30,14:15:00,4.1700,4.1700,4.1680,4.1680,9
2013-05-30,14:20:00,4.1680,4.1690,4.1680,4.1680,10
2013-05-30,14:25:00,4.1690,4.1720,4.1690,4.1720,13
2013-05-30,14:30:00,4.1710,4.1710,4.1710,4.1710,1
2013-05-30,14:35:00,4.1720,4.1720,4.1720,4.1720,1
2013-05-30,14:40:00,4.1730,4.1740,4.1730,4.1740,5
2013-05-30,14:45:00,4.1740,4.1740,4.1730,4.1730,2
2013-05-30,14:50:00,4.1690,4.1690,4.1690,4.1690,1
2013-05-30,14:55:00,4.1690,4.1700,4.1690,4.1700,2
2013-05-30,15:00:00,4.1690,4.1690,4.1670,4.1670,18
2013-05-30,15:05:00,4.1690,4.1690,4.1670,4.1680,6
2013-05-30,15:10:00,4.1670,4.1670,4.1590,4.1590,98
2013-05-30,15:15:00,4.1580,4.1590,4.1550,4.1590,61
2013-05-30,15:20:00,4.1570,4.1590,4.1570,4.1570,10
2013-05-30,15:25:00,4.1560,4.1570,4.1550,4.1550,23
2013-05-30,15:30:00,4.1570,4.1570,4.1520,4.1530,92
2013-05-30,15:35:00,4.1550,4.1580,4.1550,4.1580,12
2013-05-30,15:40:00,4.1590,4.1590,4.1530,4.1540,53
2013-05-30,15:45:00,4.1540,4.1600,4.1540,4.1600,51
2013-05-30,15:50:00,4.1590,4.1660,4.1570,4.1640,54
2013-05-30,15:55:00,4.1650,4.1650,4.1630,4.1630,2
2013-05-30,16:00:00,4.1620,4.1640,4.1620,4.1640,17
2013-05-30,16:05:00,4.1640,4.1640,4.1600,4.1600,7
2013-05-30,16:10:00,4.1600,4.1630,4.1600,4.1620,5
2013-05-30,16:15:00,4.1620,4.1620,4.1600,4.1600,9
2013-05-30,16:20:00,4.1610,4.1630,4.1600,4.1630,5
2013-05-30,16:25:00,4.1610,4.1630,4.1610,4.1630,2
2013-05-30,16:30:00,4.1610,4.1640,4.1600,4.1610,6
2013-05-30,16:35:00,4.1620,4.1620,4.1580,4.1590,9
2013-05-30,16:40:00,4.1590,4.1610,4.1570,4.1590,13
2013-05-30,16:45:00,4.1590,4.1610,4.1580,4.1580,11
2013-05-30,16:50:00,4.1570,4.1610,4.1570,4.1610,33
2013-05-30,16:55:00,4.1580,4.1600,4.1570,4.1570,6
2013-05-30,17:00:00,4.1600,4.1730,4.1590,4.1710,43
2013-05-30,17:05:00,4.1680,4.1680,4.1640,4.1650,16
2013-05-30,17:10:00,4.1650,4.1660,4.1650,4.1660,6
2013-05-30,17:20:00,4.1660,4.1660,4.1650,4.1650,12
2013-05-30,17:30:00,4.1670,4.1680,4.1670,4.1670,22
2013-05-30,17:40:00,4.1660,4.1670,4.1660,4.1660,19
2013-05-30,17:45:00,4.1650,4.1660,4.1630,4.1630,9
2013-05-30,17:50:00,4.1600,4.1640,4.1600,4.1640,9
2013-05-30,17:55:00,4.1640,4.1640,4.1640,4.1640,1
2013-05-30,18:00:00,4.1640,4.1670,4.1640,4.1670,23
2013-05-30,18:05:00,4.1650,4.1660,4.1650,4.1660,5
2013-05-30,18:10:00,4.1660,4.1780,4.1650,4.1760,145
2013-05-30,18:15:00,4.1750,4.1820,4.1740,4.1810,96
2013-05-30,18:20:00,4.1810,4.1810,4.1760,4.1790,41
2013-05-30,18:25:00,4.1790,4.1810,4.1760,4.1800,101
2013-05-30,18:30:00,4.1800,4.1820,4.1790,4.1800,36
2013-05-30,18:35:00,4.1790,4.1810,4.1760,4.1800,11
2013-05-30,18:40:00,4.1790,4.1800,4.1790,4.1790,12
2013-05-30,18:45:00,4.1780,4.1780,4.1710,4.1720,35
2013-05-30,18:50:00,4.1730,4.1790,4.1720,4.1720,24
2013-05-30,18:55:00,4.1750,4.1750,4.1720,4.1720,19
2013-05-30,19:00:00,4.1740,4.1770,4.1740,4.1740,48
2013-05-30,19:05:00,4.1740,4.1740,4.1640,4.1680,129
2013-05-30,19:10:00,4.1690,4.1700,4.1650,4.1670,33
2013-05-30,19:15:00,4.1680,4.1700,4.1680,4.1700,11
2013-05-30,19:20:00,4.1680,4.1680,4.1660,4.1660,9
2013-05-30,19:25:00,4.1660,4.1670,4.1650,4.1660,23
2013-05-30,19:30:00,4.1650,4.1690,4.1590,4.1690,87
2013-05-30,19:35:00,4.1680,4.1750,4.1680,4.1730,165
2013-05-30,19:40:00,4.1730,4.1770,4.1620,4.1700,154
2013-05-30,19:45:00,4.1700,4.1780,4.1700,4.1760,110
2013-05-30,19:50:00,4.1760,4.1810,4.1760,4.1790,213
2013-05-30,19:55:00,4.1810,4.1840,4.1790,4.1790,209
2013-05-30,20:00:00,4.1790,4.1820,4.1700,4.1750,222
2013-05-30,20:05:00,4.1750,4.1750,4.1580,4.1610,951
2013-05-30,20:10:00,4.1610,4.1630,4.1500,4.1510,742
2013-05-30,20:15:00,4.1500,4.1630,4.1500,4.1520,409
2013-05-30,20:20:00,4.1530,4.1690,4.1510,4.1690,389
2013-05-30,20:25:00,4.1680,4.1720,4.1600,4.1650,425
2013-05-30,20:30:00,4.1650,4.1680,4.1570,4.1590,193
2013-05-30,20:35:00,4.1600,4.1650,4.1590,4.1620,214
2013-05-30,20:40:00,4.1630,4.1650,4.1600,4.1630,195
2013-05-30,20:45:00,4.1640,4.1650,4.1620,4.1640,143
2013-05-30,20:50:00,4.1640,4.1640,4.1510,4.1520,541
2013-05-30,20:55:00,4.1500,4.1550,4.1400,4.1440,1051
2013-05-30,21:00:00,4.1440,4.1540,4.1410,4.1410,1632
2013-05-30,21:05:00,4.1410,4.1470,4.1340,4.1380,1385
2013-05-30,21:10:00,4.1370,4.1450,4.1360,4.1440,553
2013-05-30,21:15:00,4.1450,4.1490,4.1380,4.1390,822
2013-05-30,21:20:00,4.1390,4.1400,4.1300,4.1400,917
2013-05-30,21:25:00,4.1390,4.1420,4.1310,4.1340,474
2013-05-30,21:30:00,4.1340,4.1360,4.1230,4.1260,945
2013-05-30,21:35:00,4.1270,4.1370,4.1250,4.1340,763
2013-05-30,21:40:00,4.1330,4.1370,4.1320,4.1370,708
2013-05-30,21:45:00,4.1370,4.1400,4.1340,4.1380,419
2013-05-30,21:50:00,4.1370,4.1430,4.1340,4.1360,1230
2013-05-30,21:55:00,4.1360,4.1400,4.1350,4.1360,473
2013-05-30,22:00:00,4.1360,4.1410,4.1350,4.1360,614
2013-05-30,22:05:00,4.1360,4.1380,4.1340,4.1370,749
2013-05-30,22:10:00,4.1370,4.1380,4.1340,4.1340,547
2013-05-30,22:15:00,4.1340,4.1360,4.1320,4.1340,848
2013-05-30,22:20:00,4.1330,4.1330,4.1270,4.1280,914
2013-05-30,22:25:00,4.1280,4.1740,4.1210,4.1630,2149
2013-05-30,22:30:00,4.1630,4.1630,4.0750,4.0950,13576
2013-05-30,22:35:00,4.0960,4.1090,4.0930,4.1060,3317
2013-05-30,22:40:00,4.1070,4.1130,4.0990,4.1000,1855
2013-05-30,22:45:00,4.1000,4.1100,4.0980,4.1010,1535
2013-05-30,22:50:00,4.1020,4.1050,4.0930,4.0990,1619
2013-05-30,22:55:00,4.1010,4.1010,4.0940,4.0960,1548
2013-05-30,23:00:00,4.0940,4.0960,4.0880,4.0950,1279
2013-05-30,23:05:00,4.0950,4.0950,4.0860,4.0860,874
2013-05-30,23:10:00,4.0870,4.0880,4.0810,4.0830,1734
2013-05-30,23:15:00,4.0830,4.0840,4.0780,4.0830,1643
2013-05-30,23:20:00,4.0820,4.0840,4.0790,4.0830,1554
2013-05-30,23:25:00,4.0820,4.0830,4.0570,4.0640,6643
2013-05-30,23:30:00,4.0640,4.0710,4.0600,4.0690,1519
2013-05-30,23:35:00,4.0690,4.0700,4.0630,4.0640,1431
2013-05-30,23:40:00,4.0630,4.0670,4.0600,4.0650,1042
2013-05-30,23:45:00,4.0640,4.0670,4.0630,4.0650,317
2013-05-30,23:50:00,4.0650,4.0670,4.0610,4.0660,704
2013-05-30,23:55:00,4.0650,4.0660,4.0630,4.0640,489
2013-05-31,00:00:00,4.0640,4.0650,4.0540,4.0570,1330
2013-05-31,00:05:00,4.0570,4.0600,4.0550,4.0570,621
2013-05-31,00:10:00,4.0570,4.0580,4.0540,4.0550,759
2013-05-31,00:15:00,4.0550,4.0550,4.0410,4.0440,3066
2013-05-31,00:20:00,4.0430,4.0520,4.0410,4.0470,1490
2013-05-31,00:25:00,4.0470,4.0550,4.0470,4.0530,1558
2013-05-31,00:30:00,4.0530,4.0630,4.0500,4.0620,1655
2013-05-31,00:35:00,4.0630,4.0640,4.0540,4.0550,1357
2013-05-31,00:40:00,4.0540,4.0570,4.0500,4.0550,806
2013-05-31,00:45:00,4.0550,4.0580,4.0510,4.0580,1039
2013-05-31,00:50:00,4.0580,4.0600,4.0560,4.0560,695
2013-05-31,00:55:00,4.0560,4.0580,4.0470,4.0550,1510
2013-05-31,01:00:00,4.0530,4.0570,4.0510,4.0560,585
2013-05-31,01:05:00,4.0560,4.0570,4.0490,4.0520,423
2013-05-31,01:10:00,4.0520,4.0570,4.0480,4.0570,447
2013-05-31,01:15:00,4.0560,4.0560,4.0490,4.0510,611
2013-05-31,01:20:00,4.0520,4.0550,4.0480,4.0490,1084
2013-05-31,01:25:00,4.0500,4.0500,4.0460,4.0470,523
2013-05-31,01:30:00,4.0470,4.0520,4.0470,4.0490,397
2013-05-31,01:35:00,4.0490,4.0510,4.0480,4.0490,340
2013-05-31,01:40:00,4.0500,4.0500,4.0410,4.0420,692
2013-05-31,01:45:00,4.0420,4.0440,4.0350,4.0370,1711
2013-05-31,01:50:00,4.0370,4.0410,4.0320,4.0330,1100
2013-05-31,01:55:00,4.0340,4.0350,4.0200,4.0240,3555
2013-05-31,02:00:00,4.0230,4.0320,4.0220,4.0290,1242
2013-05-31,02:05:00,4.0300,4.0310,4.0240,4.0280,999
2013-05-31,02:10:00,4.0280,4.0310,4.0230,4.0250,1116
2013-05-31,02:15:00,4.0250,4.0300,4.0240,4.0250,622
2013-05-31,02:20:00,4.0250,4.0260,4.0110,4.0180,2796
2013-05-31,02:25:00,4.0170,4.0250,4.0160,4.0210,4418
2013-05-31,02:30:00,4.0210,4.0220,4.0200,4.0210,1024
2013-05-31,02:35:00,4.0210,4.0240,4.0210,4.0230,410
2013-05-31,02:40:00,4.0230,4.0250,4.0220,4.0230,236
2013-05-31,02:45:00,4.0240,4.0250,4.0220,4.0230,569
2013-05-31,02:50:00,4.0220,4.0250,4.0220,4.0220,186
2013-05-31,02:55:00,4.0230,4.0250,4.0230,4.0250,63
2013-05-31,03:00:00,4.0240,4.0260,4.0240,4.0250,343
2013-05-31,03:05:00,4.0250,4.0280,4.0240,4.0260,232
2013-05-31,03:10:00,4.0270,4.0290,4.0240,4.0250,271
2013-05-31,03:15:00,4.0250,4.0260,4.0220,4.0230,206
2013-05-31,03:20:00,4.0240,4.0270,4.0230,4.0270,50
2013-05-31,03:25:00,4.0260,4.0280,4.0230,4.0240,248
2013-05-31,03:30:00,4.0240,4.0250,4.0230,4.0250,119
2013-05-31,03:35:00,4.0250,4.0280,4.0240,4.0280,159
2013-05-31,03:40:00,4.0280,4.0290,4.0270,4.0280,66
2013-05-31,03:45:00,4.0280,4.0300,4.0280,4.0290,85
2013-05-31,03:50:00,4.0290,4.0290,4.0250,4.0280,152
2013-05-31,03:55:00,4.0270,4.0320,4.0260,4.0310,388
2013-05-31,04:00:00,4.0310,4.0330,4.0300,4.0310,92
2013-05-31,04:05:00,4.0300,4.0340,4.0300,4.0340,46
2013-05-31,04:10:00,4.0340,4.0350,4.0340,4.0340,19
2013-05-31,04:15:00,4.0340,4.0350,4.0320,4.0350,109
2013-05-31,04:20:00,4.0350,4.0370,4.0340,4.0370,71
2013-05-31,04:25:00,4.0350,4.0370,4.0350,4.0360,34
2013-05-31,04:30:00,4.0360,4.0370,4.0320,4.0330,86
2013-05-31,04:35:00,4.0230,4.0340,4.0230,4.0320,37
2013-05-31,04:40:00,4.0320,4.0320,4.0320,4.0320,8
2013-05-31,04:45:00,4.0340,4.0340,4.0270,4.0310,95
2013-05-31,04:50:00,4.0300,4.0300,4.0270,4.0270,33
2013-05-31,04:55:00,4.0270,4.0300,4.0270,4.0300,8
2013-05-31,05:00:00,4.0280,4.0310,4.0270,4.0300,47
2013-05-31,05:05:00,4.0280,4.0300,4.0260,4.0270,27
2013-05-31,05:10:00,4.0270,4.0290,4.0220,4.0270,135
2013-05-31,06:00:00,4.0320,4.0330,4.0220,4.0220,18
2013-05-31,06:05:00,4.0240,4.0250,4.0220,4.0230,22
2013-05-31,06:10:00,4.0220,4.0230,4.0220,4.0230,5
2013-05-31,06:15:00,4.0240,4.0260,4.0240,4.0260,8
2013-05-31,06:20:00,4.0250,4.0250,4.0210,4.0210,24
2013-05-31,06:25:00,4.0220,4.0220,4.0150,4.0170,41
2013-05-31,06:30:00,4.0170,4.0210,4.0160,4.0210,27
2013-05-31,06:35:00,4.0220,4.0240,4.0220,4.0240,21
2013-05-31,06:40:00,4.0240,4.0240,4.0230,4.0230,19
2013-05-31,06:50:00,4.0230,4.0230,4.0230,4.0230,1
2013-05-31,06:55:00,4.0240,4.0240,4.0240,4.0240,1
2013-05-31,07:00:00,4.0240,4.0240,4.0240,4.0240,1
2013-05-31,07:05:00,4.0230,4.0230,4.0230,4.0230,2
2013-05-31,07:10:00,4.0240,4.0240,4.0230,4.0230,3
2013-05-31,07:15:00,4.0230,4.0230,4.0220,4.0220,5
2013-05-31,07:20:00,4.0210,4.0210,4.0210,4.0210,3
2013-05-31,07:25:00,4.0210,4.0220,4.0200,4.0200,4
2013-05-31,07:30:00,4.0220,4.0220,4.0220,4.0220,1
2013-05-31,07:35:00,4.0210,4.0210,4.0180,4.0180,9
2013-05-31,07:40:00,4.0180,4.0190,4.0180,4.0190,7
2013-05-31,07:45:00,4.0170,4.0170,4.0160,4.0170,5
2013-05-31,07:50:00,4.0180,4.0180,4.0180,4.0180,1
2013-05-31,07:55:00,4.0170,4.0170,4.0160,4.0160,4
2013-05-31,08:00:00,4.0180,4.0190,4.0160,4.0160,6
2013-05-31,08:05:00,4.0160,4.0200,4.0160,4.0170,71
2013-05-31,08:10:00,4.0170,4.0210,4.0170,4.0170,48
2013-05-31,08:15:00,4.0180,4.0180,4.0180,4.0180,1
2013-05-31,08:20:00,4.0190,4.0200,4.0190,4.0190,43
2013-05-31,08:25:00,4.0210,4.0210,4.0200,4.0200,4
2013-05-31,08:30:00,4.0210,4.0210,4.0210,4.0210,21
2013-05-31,08:35:00,4.0210,4.0210,4.0190,4.0190,32
2013-05-31,08:40:00,4.0190,4.0200,4.0180,4.0200,10
2013-05-31,08:45:00,4.0190,4.0190,4.0180,4.0180,12
2013-05-31,08:55:00,4.0170,4.0170,4.0170,4.0170,5
2013-05-31,09:00:00,4.0170,4.0170,4.0150,4.0150,17
2013-05-31,09:05:00,4.0150,4.0170,4.0150,4.0150,3
2013-05-31,09:10:00,4.0150,4.0180,4.0150,4.0160,26
2013-05-31,09:15:00,4.0170,4.0170,4.0170,4.0170,17
2013-05-31,09:20:00,4.0170,4.0190,4.0150,4.0160,22
2013-05-31,09:25:00,4.0180,4.0180,4.0170,4.0170,2
2013-05-31,09:30:00,4.0170,4.0170,4.0160,4.0160,6
2013-05-31,09:35:00,4.0160,4.0160,4.0150,4.0150,3
2013-05-31,09:40:00,4.0150,4.0150,4.0150,4.0150,2
2013-05-31,09:45:00,4.0190,4.0190,4.0180,4.0180,2
2013-05-31,09:50:00,4.0160,4.0160,4.0160,4.0160,1
2013-05-31,09:55:00,4.0180,4.0180,4.0180,4.0180,1
2013-05-31,10:00:00,4.0190,4.0190,4.0190,4.0190,1
2013-05-31,10:05:00,4.0170,4.0170,4.0160,4.0160,2
2013-05-31,10:10:00,4.0170,4.0170,4.0170,4.0170,1
2013-05-31,10:15:00,4.0170,4.0170,4.0170,4.0170,1
2013-05-31,10:20:00,4.0160,4.0170,4.0140,4.0150,17
2013-05-31,10:25:00,4.0150,4.0150,4.0140,4.0140,9
2013-05-31,10:30:00,4.0150,4.0170,4.0140,4.0140,13
2013-05-31,10:35:00,4.0150,4.0150,4.0140,4.0150,12
2013-05-31,10:40:00,4.0140,4.0150,4.0130,4.0150,5
2013-05-31,10:50:00,4.0150,4.0150,4.0150,4.0150,8
2013-05-31,11:00:00,4.0150,4.0170,4.0150,4.0150,11
2013-05-31,11:05:00,4.0150,4.0160,4.0150,4.0150,29
2013-05-31,11:20:00,4.0160,4.0200,4.0140,4.0140,40
2013-05-31,11:25:00,4.0150,4.0150,4.0140,4.0140,18
2013-05-31,11:35:00,4.0160,4.0160,4.0160,4.0160,2
2013-05-31,11:45:00,4.0160,4.0160,4.0160,4.0160,1
2013-05-31,11:50:00,4.0150,4.0160,4.0130,4.0140,11
2013-05-31,11:55:00,4.0140,4.0140,4.0110,4.0130,22
2013-05-31,12:00:00,4.0130,4.0130,4.0130,4.0130,3
2013-05-31,12:05:00,4.0130,4.0140,4.0120,4.0140,8
2013-05-31,12:10:00,4.0150,4.0150,4.0150,4.0150,3
2013-05-31,12:15:00,4.0160,4.0160,4.0150,4.0150,7
2013-05-31,12:20:00,4.0170,4.0170,4.0150,4.0170,11
2013-05-31,12:25:00,4.0180,4.0180,4.0180,4.0180,7
2013-05-31,12:30:00,4.0170,4.0210,4.0170,4.0190,54
2013-05-31,12:35:00,4.0210,4.0230,4.0210,4.0230,15
2013-05-31,12:40:00,4.0230,4.0230,4.0220,4.0230,18
2013-05-31,12:45:00,4.0230,4.0230,4.0220,4.0220,8
2013-05-31,12:50:00,4.0220,4.0220,4.0180,4.0180,9
2013-05-31,12:55:00,4.0180,4.0190,4.0150,4.0150,26
2013-05-31,13:00:00,4.0150,4.0180,4.0150,4.0160,23
2013-05-31,13:05:00,4.0170,4.0170,4.0130,4.0150,15
2013-05-31,13:10:00,4.0130,4.0130,4.0110,4.0130,20
2013-05-31,13:15:00,4.0150,4.0150,4.0150,4.0150,1
2013-05-31,13:20:00,4.0120,4.0120,4.0120,4.0120,3
2013-05-31,13:25:00,4.0120,4.0130,4.0120,4.0130,2
2013-05-31,13:30:00,4.0120,4.0120,4.0120,4.0120,4
2013-05-31,13:35:00,4.0120,4.0140,4.0110,4.0140,13
2013-05-31,13:40:00,4.0130,4.0150,4.0130,4.0150,8
2013-05-31,13:45:00,4.0150,4.0170,4.0130,4.0170,4
2013-05-31,13:50:00,4.0120,4.0130,4.0120,4.0130,3
2013-05-31,14:00:00,4.0160,4.0220,4.0160,4.0220,6
2013-05-31,14:05:00,4.0210,4.0210,4.0210,4.0210,8
2013-05-31,14:10:00,4.0220,4.0230,4.0210,4.0220,14
2013-05-31,14:15:00,4.0210,4.0210,4.0200,4.0200,5
2013-05-31,14:20:00,4.0200,4.0200,4.0160,4.0160,8
2013-05-31,14:25:00,4.0180,4.0180,4.0160,4.0170,5
2013-05-31,14:30:00,4.0170,4.0190,4.0160,4.0190,7
2013-05-31,14:35:00,4.0190,4.0190,4.0180,4.0180,4
2013-05-31,14:40:00,4.0180,4.0180,4.0170,4.0170,9
2013-05-31,14:45:00,4.0170,4.0170,4.0170,4.0170,2
2013-05-31,14:50:00,4.0180,4.0200,4.0180,4.0190,7
2013-05-31,14:55:00,4.0200,4.0200,4.0190,4.0190,7
2013-05-31,15:00:00,4.0200,4.0210,4.0170,4.0210,25
2013-05-31,15:05:00,4.0210,4.0210,4.0190,4.0190,5
2013-05-31,15:10:00,4.0180,4.0190,4.0160,4.0170,13
2013-05-31,15:15:00,4.0180,4.0190,4.0150,4.0150,28
2013-05-31,15:20:00,4.0160,4.0180,4.0150,4.0180,14
2013-05-31,15:25:00,4.0180,4.0190,4.0150,4.0150,18
2013-05-31,15:30:00,4.0150,4.0160,4.0120,4.0150,36
2013-05-31,15:35:00,4.0140,4.0150,4.0120,4.0120,6
2013-05-31,15:40:00,4.0130,4.0140,4.0100,4.0110,159
2013-05-31,15:45:00,4.0110,4.0170,4.0110,4.0170,23
2013-05-31,15:50:00,4.0170,4.0270,4.0170,4.0240,189
2013-05-31,15:55:00,4.0240,4.0240,4.0210,4.0230,28
2013-05-31,16:00:00,4.0230,4.0270,4.0230,4.0260,12
2013-05-31,16:05:00,4.0270,4.0270,4.0270,4.0270,13
2013-05-31,16:10:00,4.0280,4.0290,4.0280,4.0280,8
2013-05-31,16:15:00,4.0300,4.0300,4.0280,4.0300,17
2013-05-31,16:20:00,4.0300,4.0330,4.0280,4.0300,31
2013-05-31,16:25:00,4.0310,4.0320,4.0300,4.0320,17
2013-05-31,16:30:00,4.0320,4.0330,4.0310,4.0320,24
2013-05-31,16:35:00,4.0320,4.0340,4.0310,4.0340,12
2013-05-31,16:40:00,4.0330,4.0330,4.0270,4.0270,53
2013-05-31,16:45:00,4.0260,4.0260,4.0220,4.0230,25
2013-05-31,16:50:00,4.0230,4.0250,4.0210,4.0250,13
2013-05-31,16:55:00,4.0250,4.0250,4.0250,4.0250,6
2013-05-31,17:00:00,4.0230,4.0230,4.0140,4.0160,63
2013-05-31,17:05:00,4.0170,4.0220,4.0160,4.0220,41
2013-05-31,17:10:00,4.0210,4.0220,4.0170,4.0190,36
2013-05-31,17:15:00,4.0170,4.0190,4.0170,4.0190,15
2013-05-31,17:20:00,4.0190,4.0190,4.0170,4.0180,6
2013-05-31,17:25:00,4.0180,4.0180,4.0150,4.0150,10
2013-05-31,17:30:00,4.0170,4.0170,4.0170,4.0170,1
2013-05-31,17:35:00,4.0170,4.0180,4.0170,4.0180,5
2013-05-31,17:40:00,4.0170,4.0260,4.0170,4.0230,73
2013-05-31,17:45:00,4.0210,4.0240,4.0210,4.0240,8
2013-05-31,17:50:00,4.0240,4.0260,4.0240,4.0250,5
2013-05-31,17:55:00,4.0250,4.0260,4.0250,4.0260,10
2013-05-31,18:00:00,4.0260,4.0270,4.0250,4.0270,7
2013-05-31,18:05:00,4.0280,4.0320,4.0270,4.0310,35
2013-05-31,18:10:00,4.0310,4.0360,4.0310,4.0350,59
2013-05-31,18:15:00,4.0360,4.0360,4.0350,4.0350,38
2013-05-31,18:20:00,4.0360,4.0410,4.0350,4.0380,193
2013-05-31,18:25:00,4.0370,4.0420,4.0370,4.0400,66
2013-05-31,18:30:00,4.0400,4.0420,4.0390,4.0410,38
2013-05-31,18:35:00,4.0410,4.0410,4.0380,4.0380,34
2013-05-31,18:40:00,4.0360,4.0400,4.0340,4.0380,41
2013-05-31,18:45:00,4.0390,4.0400,4.0320,4.0340,45
2013-05-31,18:50:00,4.0330,4.0360,4.0330,4.0340,18
2013-05-31,18:55:00,4.0340,4.0380,4.0340,4.0380,11
2013-05-31,19:00:00,4.0380,4.0380,4.0260,4.0290,85
2013-05-31,19:05:00,4.0280,4.0330,4.0280,4.0320,37
2013-05-31,19:10:00,4.0330,4.0330,4.0190,4.0230,165
2013-05-31,19:15:00,4.0230,4.0250,4.0150,4.0150,286
2013-05-31,19:20:00,4.0170,4.0180,4.0090,4.0110,365
2013-05-31,19:25:00,4.0100,4.0170,4.0090,4.0170,84
2013-05-31,19:30:00,4.0170,4.0170,4.0100,4.0130,237
2013-05-31,19:35:00,4.0130,4.0170,4.0130,4.0160,43
2013-05-31,19:40:00,4.0150,4.0170,4.0140,4.0160,33
2013-05-31,19:45:00,4.0150,4.0360,4.0140,4.0360,292
2013-05-31,19:50:00,4.0360,4.0380,4.0270,4.0370,469
2013-05-31,19:55:00,4.0370,4.0410,4.0350,4.0410,436
2013-05-31,20:00:00,4.0400,4.0410,4.0280,4.0290,239
2013-05-31,20:05:00,4.0300,4.0400,4.0280,4.0380,232
2013-05-31,20:10:00,4.0370,4.0480,4.0370,4.0470,376
2013-05-31,20:15:00,4.0460,4.0490,4.0430,4.0470,311
2013-05-31,20:20:00,4.0470,4.0480,4.0430,4.0430,436
2013-05-31,20:25:00,4.0440,4.0460,4.0380,4.0440,414
2013-05-31,20:30:00,4.0440,4.0490,4.0420,4.0470,598
2013-05-31,20:35:00,4.0470,4.0630,4.0470,4.0630,1091
2013-05-31,20:40:00,4.0630,4.0630,4.0570,4.0590,672
2013-05-31,20:45:00,4.0580,4.0580,4.0470,4.0490,670
2013-05-31,20:50:00,4.0490,4.0570,4.0480,4.0560,737
2013-05-31,20:55:00,4.0560,4.0630,4.0550,4.0620,680
2013-05-31,21:00:00,4.0620,4.0640,4.0490,4.0500,2298
2013-05-31,21:05:00,4.0510,4.0520,4.0400,4.0420,1227
2013-05-31,21:10:00,4.0420,4.0420,4.0260,4.0270,1921
2013-05-31,21:15:00,4.0260,4.0270,4.0110,4.0140,3410
2013-05-31,21:20:00,4.0140,4.0290,4.0130,4.0280,1491
2013-05-31,21:25:00,4.0280,4.0330,4.0260,4.0320,685
2013-05-31,21:30:00,4.0330,4.0340,4.0180,4.0200,1139
2013-05-31,21:35:00,4.0200,4.0300,4.0200,4.0300,527
2013-05-31,21:40:00,4.0300,4.0350,4.0280,4.0310,482
2013-05-31,21:45:00,4.0320,4.0370,4.0270,4.0360,502
2013-05-31,21:50:00,4.0370,4.0370,4.0280,4.0290,460
2013-05-31,21:55:00,4.0280,4.0300,4.0160,4.0170,964
2013-05-31,22:00:00,4.0170,4.0230,4.0170,4.0190,458
2013-05-31,22:05:00,4.0190,4.0230,4.0150,4.0190,545
2013-05-31,22:10:00,4.0190,4.0190,4.0110,4.0140,1190
2013-05-31,22:15:00,4.0130,4.0160,3.9980,4.0000,3285
2013-05-31,22:20:00,4.0000,4.0200,3.9980,4.0190,1706
2013-05-31,22:25:00,4.0200,4.0250,4.0140,4.0200,1153
2013-05-31,22:30:00,4.0210,4.0280,4.0160,4.0180,849
2013-05-31,22:35:00,4.0180,4.0200,4.0140,4.0160,398
2013-05-31,22:40:00,4.0150,4.0170,4.0130,4.0150,373
2013-05-31,22:45:00,4.0160,4.0160,4.0050,4.0060,999
2013-05-31,22:50:00,4.0050,4.0150,4.0050,4.0140,559
2013-05-31,22:55:00,4.0130,4.0170,4.0100,4.0150,350
2013-05-31,23:00:00,4.0140,4.0160,4.0110,4.0120,299
2013-05-31,23:05:00,4.0120,4.0130,4.0080,4.0100,388
2013-05-31,23:10:00,4.0100,4.0110,4.0030,4.0060,699
2013-05-31,23:15:00,4.0050,4.0130,4.0050,4.0110,728
2013-05-31,23:20:00,4.0110,4.0150,4.0080,4.0130,618
2013-05-31,23:25:00,4.0120,4.0130,4.0060,4.0090,413
2013-05-31,23:30:00,4.0080,4.0160,4.0060,4.0160,593
2013-05-31,23:35:00,4.0150,4.0180,4.0130,4.0130,391
2013-05-31,23:40:00,4.0130,4.0200,4.0130,4.0200,375
2013-05-31,23:45:00,4.0180,4.0220,4.0160,4.0200,410
2013-05-31,23:50:00,4.0200,4.0240,4.0200,4.0200,257
2013-05-31,23:55:00,4.0190,4.0300,4.0170,4.0290,448
2013-06-01,00:00:00,4.0290,4.0510,4.0280,4.0450,2984
2013-06-01,00:05:00,4.0460,4.0540,4.0450,4.0470,1876
2013-06-01,00:10:00,4.0470,4.0500,4.0390,4.0410,943
2013-06-01,00:15:00,4.0410,4.0430,4.0390,4.0390,570
2013-06-01,00:20:00,4.0400,4.0500,4.0390,4.0470,770
2013-06-01,00:25:00,4.0470,4.0470,4.0400,4.0410,306
2013-06-01,00:30:00,4.0410,4.0460,4.0400,4.0410,354
2013-06-01,00:35:00,4.0400,4.0410,4.0270,4.0340,1305
2013-06-01,00:40:00,4.0340,4.0390,4.0290,4.0360,395
2013-06-01,00:45:00,4.0350,4.0360,4.0270,4.0350,821
2013-06-01,00:50:00,4.0350,4.0390,4.0310,4.0390,288
2013-06-01,00:55:00,4.0390,4.0460,4.0380,4.0420,684
2013-06-01,01:00:00,4.0420,4.0450,4.0290,4.0300,911
2013-06-01,01:05:00,4.0310,4.0310,4.0190,4.0210,1105
2013-06-01,01:10:00,4.0210,4.0240,4.0120,4.0160,817
2013-06-01,01:15:00,4.0160,4.0180,4.0120,4.0160,451
2013-06-01,01:20:00,4.0160,4.0160,4.0070,4.0110,1461
2013-06-01,01:25:00,4.0110,4.0110,4.0010,4.0090,936
2013-06-01,01:30:00,4.0090,4.0120,4.0070,4.0070,370
2013-06-01,01:35:00,4.0060,4.0070,4.0020,4.0050,466
2013-06-01,01:40:00,4.0050,4.0140,4.0050,4.0140,642
2013-06-01,01:45:00,4.0140,4.0150,4.0070,4.0070,361
2013-06-01,01:50:00,4.0070,4.0120,4.0030,4.0060,717
2013-06-01,01:55:00,4.0060,4.0070,4.0020,4.0060,374
2013-06-01,02:00:00,4.0060,4.0070,3.9920,3.9980,1718
2013-06-01,02:05:00,3.9970,4.0030,3.9930,3.9950,1123
2013-06-01,02:10:00,3.9950,3.9960,3.9870,3.9920,2059
2013-06-01,02:15:00,3.9920,3.9980,3.9880,3.9880,1365
2013-06-01,02:20:00,3.9890,3.9960,3.9870,3.9940,1349
2013-06-01,02:25:00,3.9940,4.0020,3.9810,3.9840,7578
2013-06-01,02:30:00,3.9830,3.9920,3.9820,3.9890,1038
2013-06-01,02:35:00,3.9900,3.9930,3.9880,3.9900,341
2013-06-01,02:40:00,3.9900,3.9920,3.9890,3.9920,211
2013-06-01,02:45:00,3.9920,3.9920,3.9850,3.9850,396
2013-06-01,02:50:00,3.9860,3.9910,3.9860,3.9870,184
2013-06-01,02:55:00,3.9870,3.9880,3.9860,3.9870,205
2013-06-01,03:00:00,3.9860,3.9880,3.9860,3.9880,114
2013-06-01,03:05:00,3.9880,3.9900,3.9870,3.9890,72
2013-06-01,03:10:00,3.9890,3.9920,3.9890,3.9890,99
2013-06-01,03:15:00,3.9900,3.9930,3.9890,3.9930,237
2013-06-01,03:20:00,3.9930,3.9940,3.9910,3.9940,91
2013-06-01,03:25:00,3.9930,3.9940,3.9910,3.9910,131
2013-06-01,03:30:00,3.9910,3.9920,3.9910,3.9920,66
2013-06-01,03:35:00,3.9920,3.9920,3.9900,3.9910,73
2013-06-01,03:40:00,3.9900,3.9910,3.9890,3.9890,91
2013-06-01,03:45:00,3.9890,3.9910,3.9870,3.9880,160
2013-06-01,03:50:00,3.9880,3.9890,3.9870,3.9880,62
2013-06-01,03:55:00,3.9880,3.9910,3.9870,3.9900,112
2013-06-01,04:00:00,3.9900,3.9910,3.9890,3.9900,116
2013-06-01,04:05:00,3.9910,3.9920,3.9900,3.9900,24
2013-06-01,04:10:00,3.9910,3.9910,3.9900,3.9900,145
2013-06-01,04:15:00,3.9900,3.9900,3.9890,3.9900,146
2013-06-01,04:20:00,3.9890,3.9890,3.9870,3.9890,57
2013-06-01,04:25:00,3.9880,3.9880,3.9850,3.9860,36
2013-06-01,04:30:00,3.9860,3.9860,3.9840,3.9850,186
2013-06-01,04:35:00,3.9840,3.9870,3.9840,3.9870,169
2013-06-01,04:40:00,3.9870,3.9870,3.9840,3.9870,89
2013-06-01,04:45:00,3.9860,3.9870,3.9860,3.9870,33
2013-06-01,04:50:00,3.9860,3.9870,3.9850,3.9860,28
2013-06-01,04:55:00,3.9860,3.9880,3.9860,3.9880,52
2013-06-01,05:00:00,3.9880,3.9890,3.9880,3.9890,25
2013-06-01,05:05:00,3.9890,3.9900,3.9860,3.9860,30
2013-06-01,05:10:00,3.9860,3.9860,3.9830,3.9830,59
2013-06-03,06:00:00,3.9630,3.9760,3.9610,3.9650,284
2013-06-03,06:05:00,3.9640,3.9640,3.9550,3.9570,220
2013-06-03,06:10:00,3.9570,3.9600,3.9550,3.9570,56
2013-06-03,06:15:00,3.9570,3.9570,3.9550,3.9550,93
2013-06-03,06:20:00,3.9560,3.9590,3.9560,3.9570,22
2013-06-03,06:25:00,3.9570,3.9580,3.9570,3.9570,19
2013-06-03,06:30:00,3.9580,3.9580,3.9570,3.9580,8
2013-06-03,06:35:00,3.9580,3.9580,3.9530,3.9530,167
2013-06-03,06:40:00,3.9530,3.9540,3.9510,3.9530,235
2013-06-03,06:45:00,3.9530,3.9530,3.9510,3.9520,46
2013-06-03,06:50:00,3.9510,3.9530,3.9510,3.9510,170
2013-06-03,06:55:00,3.9510,3.9510,3.9510,3.9510,3
2013-06-03,07:00:00,3.9530,3.9570,3.9530,3.9540,42
2013-06-03,07:05:00,3.9550,3.9560,3.9550,3.9550,16
2013-06-03,07:10:00,3.9560,3.9560,3.9560,3.9560,1
2013-06-03,07:15:00,3.9570,3.9570,3.9510,3.9530,72
2013-06-03,07:20:00,3.9510,3.9560,3.9510,3.9560,26
2013-06-03,07:25:00,3.9560,3.9570,3.9540,3.9540,8
2013-06-03,07:30:00,3.9540,3.9540,3.9540,3.9540,3
2013-06-03,07:35:00,3.9530,3.9540,3.9520,3.9540,8
2013-06-03,07:40:00,3.9540,3.9550,3.9540,3.9550,4
2013-06-03,07:45:00,3.9540,3.9540,3.9530,3.9540,10
2013-06-03,07:50:00,3.9550,3.9550,3.9520,3.9520,21
2013-06-03,07:55:00,3.9530,3.9530,3.9520,3.9520,26
2013-06-03,08:00:00,3.9530,3.9530,3.9530,3.9530,3
2013-06-03,08:05:00,3.9530,3.9580,3.9530,3.9560,76
2013-06-03,08:10:00,3.9570,3.9570,3.9550,3.9560,63
2013-06-03,08:15:00,3.9570,3.9570,3.9520,3.9520,59
2013-06-03,08:20:00,3.9520,3.9550,3.9510,3.9540,71
2013-06-03,08:25:00,3.9550,3.9570,3.9510,3.9550,70
2013-06-03,08:30:00,3.9550,3.9560,3.9510,3.9530,82
2013-06-03,08:35:00,3.9540,3.9560,3.9540,3.9560,4
2013-06-03,08:40:00,3.9530,3.9540,3.9530,3.9540,7
2013-06-03,08:45:00,3.9540,3.9560,3.9540,3.9560,24
2013-06-03,08:50:00,3.9560,3.9560,3.9550,3.9560,7
2013-06-03,08:55:00,3.9560,3.9560,3.9550,3.9550,11
2013-06-03,09:00:00,3.9560,3.9560,3.9550,3.9550,14
2013-06-03,09:05:00,3.9560,3.9560,3.9550,3.9550,6
2013-06-03,09:10:00,3.9550,3.9550,3.9540,3.9550,15
2013-06-03,09:15:00,3.9550,3.9550,3.9550,3.9550,10
2013-06-03,09:20:00,3.9550,3.9550,3.9550,3.9550,6
2013-06-03,09:25:00,3.9550,3.9550,3.9550,3.9550,1
2013-06-03,09:30:00,3.9550,3.9560,3.9550,3.9560,10
2013-06-03,09:35:00,3.9550,3.9570,3.9550,3.9560,39
2013-06-03,09:40:00,3.9560,3.9560,3.9550,3.9560,5
2013-06-03,09:45:00,3.9560,3.9560,3.9560,3.9560,10
2013-06-03,09:50:00,3.9550,3.9560,3.9550,3.9560,10
2013-06-03,09:55:00,3.9560,3.9560,3.9560,3.9560,1
2013-06-03,10:00:00,3.9560,3.9560,3.9560,3.9560,4
2013-06-03,10:05:00,3.9560,3.9560,3.9550,3.9550,19
2013-06-03,10:10:00,3.9560,3.9560,3.9550,3.9560,6
2013-06-03,10:15:00,3.9560,3.9560,3.9560,3.9560,6
2013-06-03,10:20:00,3.9560,3.9560,3.9550,3.9550,7
2013-06-03,10:25:00,3.9550,3.9550,3.9540,3.9550,14
2013-06-03,10:30:00,3.9560,3.9560,3.9550,3.9550,10
2013-06-03,10:35:00,3.9550,3.9560,3.9550,3.9560,2
2013-06-03,10:40:00,3.9560,3.9560,3.9560,3.9560,4
2013-06-03,10:45:00,3.9560,3.9560,3.9540,3.9550,12
2013-06-03,10:50:00,3.9560,3.9560,3.9540,3.9540,23
2013-06-03,10:55:00,3.9540,3.9550,3.9540,3.9540,9
2013-06-03,11:00:00,3.9540,3.9560,3.9540,3.9560,4
2013-06-03,11:05:00,3.9550,3.9610,3.9550,3.9590,52
2013-06-03,11:10:00,3.9590,3.9590,3.9560,3.9560,11
2013-06-03,11:15:00,3.9550,3.9560,3.9550,3.9560,5
2013-06-03,11:20:00,3.9560,3.9580,3.9560,3.9580,9
2013-06-03,11:25:00,3.9580,3.9580,3.9560,3.9560,9
2013-06-03,11:30:00,3.9560,3.9580,3.9550,3.9580,26
2013-06-03,11:35:00,3.9580,3.9590,3.9580,3.9580,12
2013-06-03,11:40:00,3.9580,3.9580,3.9580,3.9580,2
2013-06-03,11:45:00,3.9580,3.9590,3.9580,3.9590,24
2013-06-03,11:50:00,3.9590,3.9600,3.9580,3.9580,13
2013-06-03,11:55:00,3.9580,3.9580,3.9570,3.9570,6
2013-06-03,12:00:00,3.9570,3.9580,3.9560,3.9570,5
2013-06-03,12:05:00,3.9570,3.9570,3.9560,3.9560,17
2013-06-03,12:10:00,3.9580,3.9580,3.9580,3.9580,8
2013-06-03,12:15:00,3.9570,3.9570,3.9570,3.9570,3
2013-06-03,12:20:00,3.9580,3.9590,3.9580,3.9580,26
2013-06-03,12:25:00,3.9590,3.9590,3.9580,3.9590,9
2013-06-03,12:30:00,3.9590,3.9650,3.9590,3.9620,169
2013-06-03,12:35:00,3.9620,3.9640,3.9600,3.9640,46
2013-06-03,12:40:00,3.9620,3.9650,3.9620,3.9630,33
2013-06-03,12:45:00,3.9650,3.9650,3.9600,3.9610,47
2013-06-03,12:50:00,3.9630,3.9640,3.9600,3.9630,34
2013-06-03,12:55:00,3.9640,3.9650,3.9620,3.9620,11
2013-06-03,13:00:00,3.9620,3.9640,3.9620,3.9630,31
2013-06-03,13:05:00,3.9640,3.9640,3.9570,3.9570,41
2013-06-03,13:10:00,3.9590,3.9630,3.9590,3.9620,19
2013-06-03,13:15:00,3.9620,3.9620,3.9600,3.9600,6
2013-06-03,13:20:00,3.9610,3.9610,3.9590,3.9590,5
2013-06-03,13:25:00,3.9610,3.9620,3.9600,3.9610,9
2013-06-03,13:30:00,3.9610,3.9610,3.9600,3.9610,4
2013-06-03,13:35:00,3.9590,3.9620,3.9590,3.9600,12
2013-06-03,13:40:00,3.9590,3.9610,3.9580,3.9580,10
2013-06-03,13:45:00,3.9600,3.9610,3.9600,3.9600,3
2013-06-03,13:50:00,3.9590,3.9590,3.9570,3.9570,5
2013-06-03,13:55:00,3.9580,3.9580,3.9570,3.9570,6
2013-06-03,14:00:00,3.9560,3.9560,3.9550,3.9550,30
2013-06-03,14:05:00,3.9570,3.9610,3.9570,3.9610,7
2013-06-03,14:10:00,3.9600,3.9690,3.9600,3.9690,48
2013-06-03,14:15:00,3.9690,3.9730,3.9690,3.9720,77
2013-06-03,14:20:00,3.9710,3.9710,3.9680,3.9680,34
2013-06-03,14:25:00,3.9680,3.9700,3.9650,3.9690,100
2013-06-03,14:30:00,3.9690,3.9700,3.9690,3.9690,8
2013-06-03,14:35:00,3.9680,3.9690,3.9680,3.9680,4
2013-06-03,14:40:00,3.9680,3.9690,3.9670,3.9690,8
2013-06-03,14:45:00,3.9700,3.9700,3.9680,3.9690,6
2013-06-03,14:50:00,3.9690,3.9730,3.9680,3.9720,50
2013-06-03,14:55:00,3.9720,3.9730,3.9710,3.9710,25
2013-06-03,15:00:00,3.9730,3.9730,3.9710,3.9720,31
2013-06-03,15:05:00,3.9730,3.9730,3.9720,3.9720,9
2013-06-03,15:10:00,3.9720,3.9730,3.9700,3.9710,28
2013-06-03,15:15:00,3.9700,3.9710,3.9700,3.9700,20
2013-06-03,15:20:00,3.9690,3.9700,3.9630,3.9640,47
2013-06-03,15:25:00,3.9640,3.9650,3.9640,3.9640,5
2013-06-03,15:30:00,3.9650,3.9650,3.9600,3.9620,41
2013-06-03,15:35:00,3.9620,3.9640,3.9620,3.9640,17
2013-06-03,15:40:00,3.9640,3.9660,3.9640,3.9640,6
2013-06-03,15:45:00,3.9660,3.9670,3.9640,3.9660,13
2013-06-03,15:50:00,3.9660,3.9680,3.9660,3.9680,27
2013-06-03,15:55:00,3.9690,3.9720,3.9690,3.9720,8
2013-06-03,16:00:00,3.9720,3.9750,3.9710,3.9720,37
2013-06-03,16:10:00,3.9710,3.9720,3.9690,3.9720,23
2013-06-03,16:15:00,3.9700,3.9730,3.9700,3.9730,3
2013-06-03,16:20:00,3.9710,3.9730,3.9700,3.9700,14
2013-06-03,16:25:00,3.9710,3.9720,3.9700,3.9710,16
2013-06-03,16:30:00,3.9720,3.9800,3.9720,3.9800,51
2013-06-03,16:35:00,3.9790,3.9800,3.9790,3.9790,22
2013-06-03,16:40:00,3.9790,3.9800,3.9790,3.9800,12
2013-06-03,16:45:00,3.9790,3.9790,3.9750,3.9780,91
2013-06-03,16:50:00,3.9780,3.9780,3.9770,3.9780,21
2013-06-03,16:55:00,3.9790,3.9790,3.9790,3.9790,1
2013-06-03,17:00:00,3.9780,3.9800,3.9770,3.9800,39
2013-06-03,17:10:00,3.9800,3.9800,3.9790,3.9790,2
2013-06-03,17:15:00,3.9790,3.9790,3.9700,3.9710,122
2013-06-03,17:20:00,3.9720,3.9720,3.9720,3.9720,3
2013-06-03,17:25:00,3.9720,3.9730,3.9720,3.9730,15
2013-06-03,17:30:00,3.9730,3.9750,3.9730,3.9750,13
2013-06-03,17:35:00,3.9750,3.9750,3.9750,3.9750,1
2013-06-03,17:40:00,3.9750,3.9750,3.9740,3.9740,9
2013-06-03,17:45:00,3.9750,3.9760,3.9730,3.9730,18
2013-06-03,17:50:00,3.9750,3.9750,3.9740,3.9740,2
2013-06-03,17:55:00,3.9760,3.9760,3.9740,3.9750,8
2013-06-03,18:00:00,3.9740,3.9740,3.9730,3.9730,71
2013-06-03,18:05:00,3.9730,3.9760,3.9730,3.9750,27
2013-06-03,18:10:00,3.9750,3.9760,3.9750,3.9760,24
2013-06-03,18:15:00,3.9760,3.9760,3.9750,3.9750,15
2013-06-03,18:20:00,3.9750,3.9760,3.9740,3.9760,46
2013-06-03,18:25:00,3.9760,3.9760,3.9750,3.9760,20
2013-06-03,18:30:00,3.9750,3.9760,3.9750,3.9760,20
2013-06-03,18:35:00,3.9760,3.9830,3.9760,3.9830,166
2013-06-03,18:40:00,3.9820,3.9840,3.9820,3.9840,24
2013-06-03,18:45:00,3.9830,3.9910,3.9830,3.9890,227
2013-06-03,18:50:00,3.9880,3.9900,3.9880,3.9890,156
2013-06-03,18:55:00,3.9880,3.9880,3.9860,3.9860,38
2013-06-03,19:00:00,3.9860,3.9880,3.9860,3.9880,37
2013-06-03,19:05:00,3.9880,3.9880,3.9860,3.9880,38
2013-06-03,19:10:00,3.9880,3.9880,3.9810,3.9810,41
2013-06-03,19:15:00,3.9810,3.9830,3.9810,3.9810,16
2013-06-03,19:20:00,3.9810,3.9810,3.9780,3.9800,175
2013-06-03,19:25:00,3.9800,3.9850,3.9800,3.9810,51
2013-06-03,19:30:00,3.9820,3.9890,3.9820,3.9880,74
2013-06-03,19:35:00,3.9880,3.9880,3.9820,3.9850,116
2013-06-03,19:40:00,3.9850,3.9860,3.9830,3.9840,39
2013-06-03,19:45:00,3.9850,3.9870,3.9790,3.9850,85
2013-06-03,19:50:00,3.9850,3.9890,3.9810,3.9870,202
2013-06-03,19:55:00,3.9870,3.9900,3.9850,3.9890,484
2013-06-03,20:00:00,3.9880,3.9980,3.9880,3.9920,820
2013-06-03,20:05:00,3.9910,3.9980,3.9910,3.9940,418
2013-06-03,20:10:00,3.9920,3.9950,3.9900,3.9950,177
2013-06-03,20:15:00,3.9950,3.9950,3.9850,3.9860,567
2013-06-03,20:20:00,3.9870,3.9880,3.9760,3.9820,413
2013-06-03,20:25:00,3.9810,3.9900,3.9810,3.9900,192
2013-06-03,20:30:00,3.9880,3.9970,3.9860,3.9960,687
2013-06-03,20:35:00,3.9960,4.0110,3.9960,4.0100,1692
2013-06-03,20:40:00,4.0100,4.0300,4.0090,4.0270,2132
2013-06-03,20:45:00,4.0280,4.0290,4.0200,4.0210,976
2013-06-03,20:50:00,4.0200,4.0230,4.0170,4.0230,299
2013-06-03,20:55:00,4.0230,4.0260,4.0170,4.0190,318
2013-06-03,21:00:00,4.0180,4.0220,4.0010,4.0020,2128
2013-06-03,21:05:00,4.0020,4.0050,3.9930,3.9930,894
2013-06-03,21:10:00,3.9930,3.9950,3.9770,3.9800,2007
2013-06-03,21:15:00,3.9790,3.9800,3.9710,3.9790,1503
2013-06-03,21:20:00,3.9780,3.9920,3.9750,3.9910,1107
2013-06-03,21:25:00,3.9910,3.9930,3.9870,3.9920,485
2013-06-03,21:30:00,3.9910,4.0160,3.9910,4.0100,2242
2013-06-03,21:35:00,4.0110,4.0130,4.0010,4.0030,1485
2013-06-03,21:40:00,4.0030,4.0050,4.0000,4.0040,648
2013-06-03,21:45:00,4.0040,4.0060,3.9930,3.9940,499
2013-06-03,21:50:00,3.9930,3.9960,3.9850,3.9860,683
2013-06-03,21:55:00,3.9850,3.9930,3.9830,3.9920,811
2013-06-03,22:00:00,3.9920,3.9930,3.9820,3.9870,626
2013-06-03,22:05:00,3.9890,3.9920,3.9890,3.9890,310
2013-06-03,22:10:00,3.9890,4.0000,3.9870,3.9990,873
2013-06-03,22:15:00,3.9990,4.0080,3.9980,4.0060,590
2013-06-03,22:20:00,4.0050,4.0170,4.0050,4.0150,700
2013-06-03,22:25:00,4.0150,4.0220,4.0070,4.0120,1301
2013-06-03,22:30:00,4.0120,4.0130,4.0010,4.0130,540
2013-06-03,22:35:00,4.0120,4.0160,4.0110,4.0130,473
2013-06-03,22:40:00,4.0130,4.0140,4.0040,4.0070,431
2013-06-03,22:45:00,4.0070,4.0130,4.0060,4.0110,545
2013-06-03,22:50:00,4.0100,4.0220,4.0100,4.0210,1857
2013-06-03,22:55:00,4.0220,4.0270,4.0210,4.0220,1572
2013-06-03,23:00:00,4.0220,4.0230,4.0140,4.0220,685
2013-06-03,23:05:00,4.0210,4.0270,4.0210,4.0260,555
2013-06-03,23:10:00,4.0250,4.0380,4.0250,4.0350,1345
2013-06-03,23:15:00,4.0360,4.0400,4.0310,4.0350,1000
2013-06-03,23:20:00,4.0360,4.0370,4.0290,4.0310,825
2013-06-03,23:25:00,4.0310,4.0320,4.0270,4.0310,342
2013-06-03,23:30:00,4.0310,4.0310,4.0220,4.0290,501
2013-06-03,23:35:00,4.0300,4.0330,4.0290,4.0320,349
2013-06-03,23:40:00,4.0320,4.0320,4.0230,4.0240,399
2013-06-03,23:45:00,4.0240,4.0300,4.0220,4.0300,247
2013-06-03,23:50:00,4.0290,4.0300,4.0270,4.0290,111
2013-06-03,23:55:00,4.0290,4.0330,4.0280,4.0290,304
2013-06-04,00:00:00,4.0300,4.0300,4.0220,4.0230,226
2013-06-04,00:05:00,4.0230,4.0240,4.0180,4.0220,443
2013-06-04,00:10:00,4.0230,4.0260,4.0210,4.0260,174
2013-06-04,00:15:00,4.0260,4.0270,4.0170,4.0180,377
2013-06-04,00:20:00,4.0180,4.0190,4.0100,4.0130,922
2013-06-04,00:25:00,4.0130,4.0180,4.0120,4.0170,588
2013-06-04,00:30:00,4.0180,4.0240,4.0140,4.0160,470
2013-06-04,00:35:00,4.0160,4.0170,4.0050,4.0080,1223
2013-06-04,00:40:00,4.0090,4.0120,4.0030,4.0100,1289
2013-06-04,00:45:00,4.0090,4.0100,4.0030,4.0060,614
2013-06-04,00:50:00,4.0060,4.0140,4.0050,4.0120,602
2013-06-04,00:55:00,4.0120,4.0130,3.9970,3.9970,1422
2013-06-04,01:00:00,3.9980,4.0010,3.9930,3.9970,629
2013-06-04,01:05:00,3.9970,4.0000,3.9930,3.9950,501
2013-06-04,01:10:00,3.9950,3.9990,3.9930,3.9940,394
2013-06-04,01:15:00,3.9950,4.0010,3.9930,4.0000,493
2013-06-04,01:20:00,3.9990,4.0000,3.9950,3.9970,296
2013-06-04,01:25:00,3.9970,3.9970,3.9920,3.9930,618
2013-06-04,01:30:00,3.9920,3.9940,3.9860,3.9930,1617
2013-06-04,01:35:00,3.9930,3.9990,3.9930,3.9970,791
2013-06-04,01:40:00,3.9970,4.0000,3.9970,3.9980,381
2013-06-04,01:45:00,3.9980,3.9990,3.9940,3.9940,140
2013-06-04,01:50:00,3.9940,3.9950,3.9910,3.9940,395
2013-06-04,01:55:00,3.9930,3.9940,3.9880,3.9880,410
2013-06-04,02:00:00,3.9870,3.9930,3.9850,3.9890,490
2013-06-04,02:05:00,3.9900,3.9920,3.9740,3.9740,1598
2013-06-04,02:10:00,3.9750,3.9810,3.9740,3.9800,832
2013-06-04,02:15:00,3.9800,3.9800,3.9710,3.9760,755
2013-06-04,02:20:00,3.9770,3.9890,3.9750,3.9870,1609
2013-06-04,02:25:00,3.9870,3.9960,3.9810,3.9850,3227
2013-06-04,02:30:00,3.9850,3.9900,3.9820,3.9830,918
2013-06-04,02:35:00,3.9830,3.9880,3.9830,3.9880,216
2013-06-04,02:40:00,3.9880,3.9940,3.9880,3.9900,224
2013-06-04,02:45:00,3.9900,3.9920,3.9890,3.9900,122
2013-06-04,02:50:00,3.9890,3.9970,3.9890,3.9960,201
2013-06-04,02:55:00,3.9960,3.9960,3.9930,3.9940,103
2013-06-04,03:00:00,3.9940,3.9960,3.9940,3.9940,138
2013-06-04,03:05:00,3.9940,3.9960,3.9940,3.9940,57
2013-06-04,03:10:00,3.9950,3.9960,3.9890,3.9890,257
2013-06-04,03:15:00,3.9890,3.9930,3.9890,3.9920,136
2013-06-04,03:20:00,3.9910,3.9930,3.9910,3.9920,43
2013-06-04,03:25:00,3.9910,3.9920,3.9910,3.9920,31
2013-06-04,03:30:00,3.9920,3.9990,3.9920,3.9980,177
2013-06-04,03:35:00,3.9970,3.9970,3.9940,3.9950,48
2013-06-04,03:40:00,3.9940,3.9950,3.9920,3.9940,57
2013-06-04,03:45:00,3.9930,3.9950,3.9930,3.9950,67
2013-06-04,03:50:00,3.9950,4.0000,3.9940,3.9960,227
2013-06-04,03:55:00,3.9950,3.9950,3.9920,3.9940,91
2013-06-04,04:00:00,3.9930,3.9950,3.9930,3.9930,27
2013-06-04,04:05:00,3.9930,3.9950,3.9930,3.9930,28
2013-06-04,04:10:00,3.9940,3.9940,3.9920,3.9930,46
2013-06-04,04:15:00,3.9940,3.9940,3.9930,3.9940,14
2013-06-04,04:20:00,3.9930,3.9940,3.9900,3.9920,82
2013-06-04,04:25:00,3.9930,3.9940,3.9910,3.9940,21
2013-06-04,04:30:00,3.9920,3.9920,3.9910,3.9910,40
2013-06-04,04:35:00,3.9910,3.9910,3.9870,3.9880,160
2013-06-04,04:40:00,3.9890,3.9900,3.9880,3.9900,30
2013-06-04,04:45:00,3.9890,3.9910,3.9890,3.9890,34
2013-06-04,04:50:00,3.9900,3.9900,3.9860,3.9860,61
2013-06-04,04:55:00,3.9870,3.9880,3.9870,3.9880,42
2013-06-04,05:00:00,3.9870,3.9880,3.9850,3.9850,77
2013-06-04,05:05:00,3.9850,3.9850,3.9850,3.9850,31
2013-06-04,05:10:00,3.9850,3.9860,3.9840,3.9860,88
2013-06-04,06:00:00,3.9880,3.9880,3.9790,3.9790,41
2013-06-04,06:05:00,3.9800,3.9800,3.9740,3.9780,55
2013-06-04,06:10:00,3.9760,3.9790,3.9760,3.9790,17
2013-06-04,06:15:00,3.9770,3.9770,3.9760,3.9770,14
2013-06-04,06:20:00,3.9770,3.9790,3.9770,3.9770,12
2013-06-04,06:25:00,3.9760,3.9760,3.9720,3.9740,30
2013-06-04,06:30:00,3.9740,3.9740,3.9720,3.9730,12
2013-06-04,06:35:00,3.9730,3.9730,3.9730,3.9730,3
2013-06-04,06:40:00,3.9730,3.9730,3.9730,3.9730,5
2013-06-04,06:45:00,3.9730,3.9730,3.9720,3.9720,3
2013-06-04,06:50:00,3.9720,3.9720,3.9670,3.9670,108
2013-06-04,06:55:00,3.9680,3.9710,3.9670,3.9700,15
2013-06-04,07:00:00,3.9710,3.9710,3.9690,3.9700,9
2013-06-04,07:05:00,3.9680,3.9680,3.9670,3.9670,3
2013-06-04,07:10:00,3.9680,3.9680,3.9670,3.9680,4
2013-06-04,07:15:00,3.9670,3.9670,3.9670,3.9670,3
2013-06-04,07:20:00,3.9670,3.9670,3.9670,3.9670,9
2013-06-04,07:25:00,3.9680,3.9680,3.9680,3.9680,3
2013-06-04,07:30:00,3.9680,3.9680,3.9670,3.9670,5
2013-06-04,07:40:00,3.9670,3.9670,3.9670,3.9670,7
2013-06-04,07:45:00,3.9680,3.9680,3.9680,3.9680,1
2013-06-04,07:50:00,3.9670,3.9710,3.9670,3.9690,65
2013-06-04,07:55:00,3.9670,3.9690,3.9660,3.9690,22
2013-06-04,08:00:00,3.9690,3.9690,3.9680,3.9690,8
2013-06-04,08:10:00,3.9690,3.9690,3.9690,3.9690,1
2013-06-04,08:15:00,3.9690,3.9690,3.9670,3.9670,7
2013-06-04,08:25:00,3.9680,3.9680,3.9680,3.9680,1
2013-06-04,08:30:00,3.9670,3.9670,3.9670,3.9670,12
2013-06-04,08:35:00,3.9670,3.9670,3.9660,3.9660,3
2013-06-04,08:40:00,3.9680,3.9680,3.9680,3.9680,1
2013-06-04,08:45:00,3.9680,3.9690,3.9680,3.9690,19
2013-06-04,08:50:00,3.9680,3.9680,3.9670,3.9670,3
2013-06-04,08:55:00,3.9680,3.9680,3.9680,3.9680,5
2013-06-04,09:00:00,3.9680,3.9700,3.9680,3.9700,23
2013-06-04,09:05:00,3.9690,3.9690,3.9680,3.9690,21
2013-06-04,09:10:00,3.9690,3.9700,3.9670,3.9680,63
2013-06-04,09:15:00,3.9680,3.9740,3.9670,3.9740,144
2013-06-04,09:20:00,3.9690,3.9710,3.9690,3.9710,8
2013-06-04,09:25:00,3.9710,3.9710,3.9700,3.9710,57
2013-06-04,09:30:00,3.9700,3.9700,3.9690,3.9690,16
2013-06-04,09:35:00,3.9700,3.9700,3.9690,3.9690,6
2013-06-04,09:40:00,3.9700,3.9710,3.9700,3.9710,7
2013-06-04,09:45:00,3.9730,3.9730,3.9700,3.9700,20
2013-06-04,09:50:00,3.9700,3.9700,3.9700,3.9700,12
2013-06-04,09:55:00,3.9690,3.9700,3.9690,3.9700,4
2013-06-04,10:00:00,3.9690,3.9700,3.9690,3.9690,7
2013-06-04,10:05:00,3.9700,3.9700,3.9700,3.9700,7
2013-06-04,10:10:00,3.9700,3.9700,3.9700,3.9700,5
2013-06-04,10:20:00,3.9690,3.9710,3.9680,3.9710,9
2013-06-04,10:30:00,3.9700,3.9700,3.9690,3.9700,12
2013-06-04,10:35:00,3.9700,3.9700,3.9690,3.9700,12
2013-06-04,10:40:00,3.9700,3.9700,3.9690,3.9690,3
2013-06-04,10:45:00,3.9690,3.9690,3.9690,3.9690,1
2013-06-04,11:00:00,3.9700,3.9700,3.9700,3.9700,16
2013-06-04,11:05:00,3.9700,3.9700,3.9690,3.9690,5
2013-06-04,11:10:00,3.9690,3.9690,3.9690,3.9690,7
2013-06-04,11:15:00,3.9680,3.9680,3.9680,3.9680,1
2013-06-04,11:30:00,3.9690,3.9690,3.9690,3.9690,1
2013-06-04,11:35:00,3.9690,3.9690,3.9690,3.9690,1
2013-06-04,11:40:00,3.9690,3.9690,3.9690,3.9690,1
2013-06-04,11:45:00,3.9690,3.9690,3.9680,3.9680,3
2013-06-04,11:50:00,3.9690,3.9690,3.9690,3.9690,4
2013-06-04,11:55:00,3.9690,3.9690,3.9690,3.9690,2
2013-06-04,12:00:00,3.9680,3.9680,3.9670,3.9680,25
2013-06-04,12:05:00,3.9680,3.9690,3.9680,3.9690,12
2013-06-04,12:10:00,3.9690,3.9690,3.9690,3.9690,1
2013-06-04,12:15:00,3.9690,3.9690,3.9680,3.9680,2
2013-06-04,12:20:00,3.9690,3.9690,3.9690,3.9690,3
2013-06-04,12:25:00,3.9690,3.9710,3.9690,3.9710,15
2013-06-04,12:30:00,3.9740,3.9750,3.9700,3.9720,68
2013-06-04,12:35:00,3.9720,3.9730,3.9680,3.9690,40
2013-06-04,12:40:00,3.9700,3.9720,3.9690,3.9700,36
2013-06-04,12:45:00,3.9720,3.9730,3.9700,3.9710,189
2013-06-04,12:50:00,3.9710,3.9730,3.9700,3.9720,19
2013-06-04,12:55:00,3.9710,3.9750,3.9700,3.9730,36
2013-06-04,13:00:00,3.9710,3.9710,3.9700,3.9710,13
2013-06-04,13:05:00,3.9720,3.9740,3.9720,3.9740,13
2013-06-04,13:10:00,3.9730,3.9750,3.9720,3.9720,22
2013-06-04,13:15:00,3.9740,3.9770,3.9740,3.9740,15
2013-06-04,13:25:00,3.9750,3.9750,3.9750,3.9750,1
2013-06-04,13:35:00,3.9780,3.9780,3.9780,3.9780,3
2013-06-04,13:40:00,3.9780,3.9780,3.9750,3.9750,8
2013-06-04,13:55:00,3.9760,3.9760,3.9750,3.9750,5
2013-06-04,14:00:00,3.9750,3.9760,3.9750,3.9760,2
2013-06-04,14:05:00,3.9760,3.9780,3.9760,3.9780,2
2013-06-04,14:10:00,3.9770,3.9770,3.9760,3.9770,11
2013-06-04,14:20:00,3.9760,3.9760,3.9760,3.9760,4
2013-06-04,14:25:00,3.9770,3.9770,3.9770,3.9770,4
2013-06-04,14:30:00,3.9760,3.9760,3.9750,3.9750,24
2013-06-04,14:35:00,3.9730,3.9740,3.9730,3.9740,2
2013-06-04,14:40:00,3.9740,3.9740,3.9720,3.9720,6
2013-06-04,14:50:00,3.9720,3.9720,3.9700,3.9700,3
2013-06-04,14:55:00,3.9720,3.9750,3.9710,3.9750,19
2013-06-04,15:00:00,3.9750,3.9770,3.9740,3.9760,44
2013-06-04,15:05:00,3.9760,3.9770,3.9730,3.9730,24
2013-06-04,15:10:00,3.9730,3.9730,3.9720,3.9730,8
2013-06-04,15:15:00,3.9730,3.9730,3.9720,3.9720,30
2013-06-04,15:20:00,3.9710,3.9710,3.9690,3.9710,79
2013-06-04,15:25:00,3.9710,3.9730,3.9700,3.9710,71
2013-06-04,15:30:00,3.9710,3.9720,3.9710,3.9720,16
2013-06-04,15:35:00,3.9720,3.9730,3.9690,3.9690,47
2013-06-04,15:40:00,3.9690,3.9690,3.9670,3.9680,49
2013-06-04,15:45:00,3.9680,3.9680,3.9670,3.9680,57
2013-06-04,15:50:00,3.9680,3.9680,3.9680,3.9680,4
2013-06-04,15:55:00,3.9680,3.9680,3.9680,3.9680,2
2013-06-04,16:00:00,3.9670,3.9690,3.9670,3.9690,26
2013-06-04,16:05:00,3.9690,3.9690,3.9680,3.9680,12
2013-06-04,16:10:00,3.9690,3.9690,3.9670,3.9680,13
2013-06-04,16:15:00,3.9690,3.9700,3.9690,3.9690,6
2013-06-04,16:20:00,3.9680,3.9720,3.9680,3.9700,32
2013-06-04,16:25:00,3.9700,3.9710,3.9690,3.9700,18
2013-06-04,16:30:00,3.9700,3.9710,3.9700,3.9710,9
2013-06-04,16:35:00,3.9700,3.9710,3.9700,3.9710,7
2013-06-04,16:40:00,3.9710,3.9710,3.9690,3.9700,25
2013-06-04,16:45:00,3.9700,3.9700,3.9680,3.9690,17
2013-06-04,16:50:00,3.9690,3.9690,3.9650,3.9690,354
2013-06-04,16:55:00,3.9680,3.9680,3.9660,3.9670,18
2013-06-04,17:00:00,3.9670,3.9700,3.9660,3.9690,61
2013-06-04,17:05:00,3.9690,3.9700,3.9670,3.9690,29
2013-06-04,17:10:00,3.9680,3.9710,3.9680,3.9710,19
2013-06-04,17:15:00,3.9720,3.9730,3.9710,3.9730,32
2013-06-04,17:20:00,3.9730,3.9740,3.9710,3.9730,77
2013-06-04,17:25:00,3.9730,3.9730,3.9730,3.9730,17
2013-06-04,17:30:00,3.9730,3.9740,3.9720,3.9740,80
2013-06-04,17:35:00,3.9750,3.9780,3.9740,3.9760,218
2013-06-04,17:40:00,3.9750,3.9750,3.9710,3.9720,51
2013-06-04,17:45:00,3.9730,3.9750,3.9720,3.9750,19
2013-06-04,17:50:00,3.9750,3.9750,3.9730,3.9730,32
2013-06-04,17:55:00,3.9740,3.9750,3.9740,3.9750,9
2013-06-04,18:00:00,3.9740,3.9780,3.9730,3.9730,73
2013-06-04,18:05:00,3.9740,3.9750,3.9740,3.9750,20
2013-06-04,18:10:00,3.9750,3.9750,3.9730,3.9740,12
2013-06-04,18:15:00,3.9740,3.9780,3.9730,3.9750,119
2013-06-04,18:20:00,3.9740,3.9740,3.9730,3.9740,25
2013-06-04,18:25:00,3.9750,3.9750,3.9750,3.9750,1
2013-06-04,18:30:00,3.9750,3.9810,3.9750,3.9780,202
2013-06-04,18:35:00,3.9780,3.9810,3.9770,3.9770,205
2013-06-04,18:40:00,3.9780,3.9810,3.9770,3.9780,184
2013-06-04,18:45:00,3.9790,3.9860,3.9790,3.9830,99
2013-06-04,18:50:00,3.9840,3.9890,3.9830,3.9870,74
2013-06-04,18:55:00,3.9870,4.0000,3.9850,3.9990,281
2013-06-04,19:00:00,3.9990,4.0020,3.9970,3.9990,164
2013-06-04,19:05:00,3.9990,4.0060,3.9950,4.0020,254
2013-06-04,19:10:00,4.0020,4.0100,4.0020,4.0050,179
2013-06-04,19:15:00,4.0050,4.0100,4.0040,4.0060,27
2013-06-04,19:20:00,4.0060,4.0090,4.0050,4.0070,46
2013-06-04,19:25:00,4.0070,4.0090,4.0060,4.0090,62
2013-06-04,19:30:00,4.0090,4.0130,4.0050,4.0080,187
2013-06-04,19:35:00,4.0070,4.0120,4.0050,4.0070,155
2013-06-04,19:40:00,4.0070,4.0110,4.0060,4.0100,85
2013-06-04,19:45:00,4.0100,4.0120,4.0080,4.0090,111
2013-06-04,19:50:00,4.0090,4.0140,4.0070,4.0120,570
2013-06-04,19:55:00,4.0140,4.0270,4.0120,4.0260,539
2013-06-04,20:00:00,4.0260,4.0270,4.0210,4.0270,352
2013-06-04,20:05:00,4.0270,4.0330,4.0220,4.0230,785
2013-06-04,20:10:00,4.0220,4.0270,4.0180,4.0250,408
2013-06-04,20:15:00,4.0240,4.0300,4.0210,4.0220,393
2013-06-04,20:20:00,4.0220,4.0250,4.0190,4.0230,506
2013-06-04,20:25:00,4.0240,4.0250,4.0170,4.0210,648
2013-06-04,20:30:00,4.0210,4.0250,4.0180,4.0190,566
2013-06-04,20:35:00,4.0180,4.0200,4.0160,4.0160,179
2013-06-04,20:40:00,4.0150,4.0160,4.0060,4.0060,1265
2013-06-04,20:45:00,4.0070,4.0140,4.0060,4.0070,449
2013-06-04,20:50:00,4.0070,4.0170,4.0030,4.0160,718
2013-06-04,20:55:00,4.0160,4.0160,4.0080,4.0140,379
2013-06-04,21:00:00,4.0140,4.0140,3.9900,3.9900,1992
2013-06-04,21:05:00,3.9900,3.9980,3.9870,3.9980,1253
2013-06-04,21:10:00,3.9970,3.9980,3.9890,3.9930,966
2013-06-04,21:15:00,3.9930,4.0040,3.9910,4.0010,1065
2013-06-04,21:20:00,4.0020,4.0110,4.0000,4.0030,751
2013-06-04,21:25:00,4.0030,4.0060,4.0010,4.0010,335
2013-06-04,21:30:00,4.0020,4.0020,3.9970,3.9970,592
2013-06-04,21:35:00,3.9970,4.0070,3.9960,4.0060,398
2013-06-04,21:40:00,4.0060,4.0130,4.0040,4.0060,799
2013-06-04,21:45:00,4.0060,4.0090,4.0010,4.0060,357
2013-06-04,21:50:00,4.0070,4.0190,4.0070,4.0190,870
2013-06-04,21:55:00,4.0180,4.0230,4.0090,4.0110,1673
2013-06-04,22:00:00,4.0120,4.0140,4.0040,4.0100,1048
2013-06-04,22:05:00,4.0100,4.0200,4.0070,4.0160,675
2013-06-04,22:10:00,4.0150,4.0210,4.0150,4.0190,781
2013-06-04,22:15:00,4.0180,4.0210,4.0180,4.0200,558
2013-06-04,22:20:00,4.0190,4.0210,4.0170,4.0170,351
2013-06-04,22:25:00,4.0180,4.0180,4.0100,4.0110,480
2013-06-04,22:30:00,4.0100,4.0210,4.0100,4.0200,1211
2013-06-04,22:35:00,4.0190,4.0200,4.0140,4.0160,417
2013-06-04,22:40:00,4.0170,4.0170,4.0090,4.0110,410
2013-06-04,22:45:00,4.0110,4.0180,4.0110,4.0120,396
2013-06-04,22:50:00,4.0120,4.0180,4.0110,4.0120,602
2013-06-04,22:55:00,4.0120,4.0190,4.0120,4.0140,319
2013-06-04,23:00:00,4.0150,4.0190,4.0140,4.0180,104
2013-06-04,23:05:00,4.0180,4.0180,4.0130,4.0130,182
2013-06-04,23:10:00,4.0130,4.0140,4.0050,4.0050,376
2013-06-04,23:15:00,4.0050,4.0100,4.0030,4.0050,560
2013-06-04,23:20:00,4.0040,4.0070,4.0020,4.0040,396
2013-06-04,23:25:00,4.0040,4.0050,3.9990,4.0010,427
2013-06-04,23:30:00,4.0010,4.0020,3.9990,4.0020,282
2013-06-04,23:35:00,4.0020,4.0090,4.0020,4.0090,288
2013-06-04,23:40:00,4.0080,4.0120,4.0080,4.0100,304
2013-06-04,23:45:00,4.0100,4.0170,4.0100,4.0170,310
2013-06-04,23:50:00,4.0160,4.0260,4.0160,4.0220,1556
2013-06-04,23:55:00,4.0210,4.0250,4.0210,4.0240,425
2013-06-05,00:00:00,4.0240,4.0250,4.0160,4.0200,661
2013-06-05,00:05:00,4.0200,4.0210,4.0170,4.0210,119
2013-06-05,00:10:00,4.0210,4.0210,4.0150,4.0190,328
2013-06-05,00:15:00,4.0190,4.0200,4.0140,4.0160,535
2013-06-05,00:20:00,4.0160,4.0230,4.0160,4.0170,506
2013-06-05,00:25:00,4.0170,4.0200,4.0120,4.0130,487
2013-06-05,00:30:00,4.0140,4.0170,4.0060,4.0110,972
2013-06-05,00:35:00,4.0100,4.0170,4.0090,4.0140,584
2013-06-05,00:40:00,4.0150,4.0180,4.0130,4.0170,323
2013-06-05,00:45:00,4.0170,4.0170,4.0100,4.0120,276
2013-06-05,00:50:00,4.0110,4.0140,4.0100,4.0140,185
2013-06-05,00:55:00,4.0130,4.0190,4.0120,4.0180,431
2013-06-05,01:00:00,4.0170,4.0200,4.0160,4.0200,255
2013-06-05,01:05:00,4.0200,4.0210,4.0150,4.0200,300
2013-06-05,01:10:00,4.0190,4.0200,4.0140,4.0170,226
2013-06-05,01:15:00,4.0160,4.0210,4.0160,4.0200,248
2013-06-05,01:20:00,4.0200,4.0240,4.0190,4.0230,437
2013-06-05,01:25:00,4.0240,4.0240,4.0150,4.0190,222
2013-06-05,01:30:00,4.0190,4.0240,4.0180,4.0180,246
2013-06-05,01:35:00,4.0180,4.0180,4.0120,4.0160,485
2013-06-05,01:40:00,4.0150,4.0170,4.0140,4.0160,144
2013-06-05,01:45:00,4.0160,4.0160,4.0120,4.0140,204
2013-06-05,01:50:00,4.0130,4.0160,4.0130,4.0150,130
2013-06-05,01:55:00,4.0140,4.0170,4.0130,4.0160,166
2013-06-05,02:00:00,4.0160,4.0160,4.0100,4.0120,428
2013-06-05,02:05:00,4.0120,4.0140,4.0110,4.0120,186
2013-06-05,02:10:00,4.0130,4.0130,4.0090,4.0110,486
2013-06-05,02:15:00,4.0110,4.0150,4.0080,4.0090,700
2013-06-05,02:20:00,4.0090,4.0120,3.9970,4.0020,1182
2013-06-05,02:25:00,4.0010,4.0040,3.9920,3.9970,3087
2013-06-05,02:30:00,3.9970,3.9990,3.9940,3.9980,647
2013-06-05,02:35:00,3.9990,3.9990,3.9950,3.9980,277
2013-06-05,02:40:00,3.9980,3.9980,3.9940,3.9940,301
2013-06-05,02:45:00,3.9940,3.9960,3.9930,3.9940,165
2013-06-05,02:50:00,3.9940,3.9960,3.9930,3.9960,44
2013-06-05,02:55:00,3.9960,3.9980,3.9940,3.9970,161
2013-06-05,03:00:00,3.9970,3.9970,3.9950,3.9960,82
2013-06-05,03:05:00,3.9960,3.9980,3.9950,3.9960,91
2013-06-05,03:10:00,3.9960,3.9970,3.9960,3.9960,19
2013-06-05,03:15:00,3.9970,3.9990,3.9960,3.9980,75
2013-06-05,03:20:00,3.9990,3.9990,3.9970,3.9970,71
2013-06-05,03:25:00,3.9970,3.9980,3.9970,3.9970,23
2013-06-05,03:30:00,3.9970,3.9980,3.9970,3.9970,23
2013-06-05,03:35:00,3.9970,3.9970,3.9960,3.9960,40
2013-06-05,03:40:00,3.9960,3.9970,3.9950,3.9960,52
2013-06-05,03:45:00,3.9950,3.9960,3.9940,3.9940,43
2013-06-05,03:50:00,3.9940,3.9950,3.9930,3.9940,118
2013-06-05,03:55:00,3.9940,3.9960,3.9930,3.9960,80
2013-06-05,04:00:00,3.9950,3.9970,3.9950,3.9950,44
2013-06-05,04:05:00,3.9950,3.9960,3.9950,3.9950,14
2013-06-05,04:10:00,3.9950,3.9970,3.9940,3.9950,94
2013-06-05,04:15:00,3.9940,3.9970,3.9940,3.9950,53
2013-06-05,04:20:00,3.9960,3.9960,3.9930,3.9930,64
2013-06-05,04:25:00,3.9930,3.9960,3.9910,3.9950,145
2013-06-05,04:30:00,3.9950,3.9970,3.9940,3.9950,88
2013-06-05,04:35:00,3.9950,3.9950,3.9930,3.9940,23
2013-06-05,04:40:00,3.9940,3.9980,3.9930,3.9930,9
2013-06-05,04:45:00,3.9940,3.9950,3.9930,3.9950,12
2013-06-05,04:50:00,3.9960,3.9990,3.9960,3.9980,77
2013-06-05,04:55:00,3.9970,3.9970,3.9970,3.9970,4
2013-06-05,05:00:00,3.9970,3.9970,3.9960,3.9960,8
2013-06-05,05:05:00,3.9960,3.9980,3.9950,3.9950,20
2013-06-05,05:10:00,3.9970,3.9970,3.9950,3.9960,27
2013-06-05,06:00:00,4.0000,4.0040,4.0000,4.0040,22
2013-06-05,06:05:00,3.9990,4.0000,3.9970,3.9970,14
2013-06-05,06:15:00,3.9960,3.9960,3.9960,3.9960,3
2013-06-05,06:30:00,3.9960,3.9960,3.9910,3.9930,15
2013-06-05,06:35:00,3.9970,3.9970,3.9960,3.9960,11
2013-06-05,06:40:00,3.9950,3.9960,3.9950,3.9960,7
2013-06-05,06:45:00,3.9980,3.9980,3.9970,3.9970,5
2013-06-05,06:50:00,3.9980,3.9980,3.9980,3.9980,2
2013-06-05,07:10:00,4.0000,4.0000,3.9990,3.9990,2
2013-06-05,07:15:00,4.0000,4.0000,4.0000,4.0000,4
2013-06-05,07:20:00,4.0010,4.0010,4.0010,4.0010,1
2013-06-05,07:25:00,4.0010,4.0010,4.0010,4.0010,2
2013-06-05,07:30:00,4.0010,4.0010,4.0010,4.0010,1
2013-06-05,07:35:00,3.9990,3.9990,3.9930,3.9930,21
2013-06-05,07:40:00,3.9950,3.9950,3.9940,3.9940,6
2013-06-05,07:45:00,3.9940,3.9940,3.9940,3.9940,1
2013-06-05,07:50:00,3.9950,3.9960,3.9950,3.9960,2
2013-06-05,07:55:00,3.9940,3.9940,3.9930,3.9930,5
2013-06-05,08:05:00,3.9970,4.0000,3.9970,4.0000,8
2013-06-05,08:10:00,3.9960,3.9960,3.9940,3.9940,6
2013-06-05,08:25:00,3.9940,3.9940,3.9940,3.9940,2
2013-06-05,08:35:00,3.9940,3.9940,3.9880,3.9880,33
2013-06-05,08:40:00,3.9890,3.9890,3.9880,3.9880,6
2013-06-05,08:50:00,3.9890,3.9890,3.9890,3.9890,1
2013-06-05,08:55:00,3.9880,3.9880,3.9880,3.9880,20
2013-06-05,09:00:00,3.9870,3.9890,3.9870,3.9880,11
2013-06-05,09:10:00,3.9870,3.9870,3.9840,3.9840,34
2013-06-05,09:20:00,3.9870,3.9950,3.9870,3.9940,46
2013-06-05,09:25:00,3.9930,3.9960,3.9930,3.9960,2
2013-06-05,09:30:00,3.9940,3.9980,3.9940,3.9980,13
2013-06-05,09:35:00,3.9980,3.9980,3.9970,3.9970,21
2013-06-05,09:40:00,3.9950,3.9970,3.9930,3.9950,27
2013-06-05,09:45:00,3.9950,3.9950,3.9920,3.9920,13
2013-06-05,10:05:00,3.9930,3.9930,3.9920,3.9920,3
2013-06-05,10:10:00,3.9920,3.9920,3.9920,3.9920,1
2013-06-05,10:20:00,3.9930,3.9930,3.9930,3.9930,3
2013-06-05,10:30:00,3.9920,3.9920,3.9920,3.9920,1
2013-06-05,10:40:00,3.9940,3.9940,3.9940,3.9940,1
2013-06-05,11:00:00,3.9930,3.9930,3.9930,3.9930,1
2013-06-05,11:05:00,3.9930,3.9930,3.9920,3.9920,2
2013-06-05,11:15:00,3.9920,3.9920,3.9920,3.9920,15
2013-06-05,11:20:00,3.9920,3.9920,3.9910,3.9910,4
2013-06-05,11:25:00,3.9910,3.9930,3.9910,3.9930,7
2013-06-05,11:30:00,3.9930,3.9940,3.9930,3.9940,6
2013-06-05,11:40:00,3.9930,3.9930,3.9910,3.9920,12
2013-06-05,11:45:00,3.9960,3.9970,3.9960,3.9970,4
2013-06-05,11:50:00,3.9960,3.9960,3.9960,3.9960,3
2013-06-05,11:55:00,3.9960,3.9960,3.9960,3.9960,3
2013-06-05,12:05:00,3.9970,3.9970,3.9970,3.9970,14
2013-06-05,12:10:00,3.9960,3.9960,3.9920,3.9950,18
2013-06-05,12:15:00,3.9960,3.9970,3.9960,3.9970,5
2013-06-05,12:20:00,3.9970,3.9970,3.9960,3.9960,4
2013-06-05,12:30:00,3.9970,4.0050,3.9940,4.0030,96
2013-06-05,12:35:00,4.0040,4.0080,4.0030,4.0060,73
2013-06-05,12:40:00,4.0050,4.0070,4.0050,4.0050,8
2013-06-05,12:45:00,4.0070,4.0070,4.0070,4.0070,3
2013-06-05,12:50:00,4.0050,4.0070,4.0050,4.0070,9
2013-06-05,12:55:00,4.0070,4.0070,4.0060,4.0060,3
2013-06-05,13:00:00,4.0040,4.0060,4.0040,4.0040,8
2013-06-05,13:05:00,4.0070,4.0070,4.0070,4.0070,7
2013-06-05,13:10:00,4.0070,4.0070,4.0070,4.0070,7
2013-06-05,13:15:00,4.0060,4.0070,4.0060,4.0060,9
2013-06-05,13:20:00,4.0060,4.0060,4.0040,4.0050,6
2013-06-05,13:25:00,4.0070,4.0080,4.0070,4.0070,6
2013-06-05,13:30:00,4.0080,4.0080,4.0060,4.0060,7
2013-06-05,13:40:00,4.0060,4.0060,4.0040,4.0040,5
2013-06-05,13:50:00,4.0070,4.0090,4.0070,4.0070,38
2013-06-05,13:55:00,4.0080,4.0080,4.0080,4.0080,2
2013-06-05,14:00:00,4.0060,4.0080,4.0020,4.0040,12
2013-06-05,14:05:00,4.0040,4.0040,4.0040,4.0040,8
2013-06-05,14:10:00,4.0030,4.0040,4.0000,4.0040,35
2013-06-05,14:15:00,4.0030,4.0040,4.0030,4.0040,28
2013-06-05,14:20:00,4.0040,4.0070,4.0040,4.0070,28
2013-06-05,14:25:00,4.0060,4.0070,4.0050,4.0070,13
2013-06-05,14:30:00,4.0060,4.0060,4.0050,4.0060,12
2013-06-05,14:35:00,4.0050,4.0050,4.0050,4.0050,3
2013-06-05,14:40:00,4.0050,4.0070,4.0050,4.0070,10
2013-06-05,14:45:00,4.0060,4.0080,4.0060,4.0080,31
2013-06-05,14:50:00,4.0090,4.0090,4.0070,4.0070,11
2013-06-05,14:55:00,4.0070,4.0100,4.0070,4.0100,15
2013-06-05,15:00:00,4.0090,4.0090,4.0070,4.0080,21
2013-06-05,15:05:00,4.0070,4.0080,4.0070,4.0070,21
2013-06-05,15:10:00,4.0070,4.0080,4.0070,4.0080,17
2013-06-05,15:15:00,4.0080,4.0080,4.0070,4.0080,6
2013-06-05,15:20:00,4.0070,4.0080,4.0070,4.0070,8
2013-06-05,15:25:00,4.0070,4.0080,4.0070,4.0080,36
2013-06-05,15:30:00,4.0080,4.0080,4.0070,4.0080,7
2013-06-05,15:35:00,4.0070,4.0090,4.0070,4.0080,26
2013-06-05,15:40:00,4.0080,4.0080,4.0070,4.0070,7
2013-06-05,15:45:00,4.0070,4.0070,4.0060,4.0060,10
2013-06-05,15:50:00,4.0070,4.0070,4.0060,4.0070,15
2013-06-05,15:55:00,4.0070,4.0070,4.0070,4.0070,7
2013-06-05,16:00:00,4.0080,4.0080,4.0060,4.0080,11
2013-06-05,16:05:00,4.0070,4.0080,4.0070,4.0080,9
2013-06-05,16:10:00,4.0070,4.0080,4.0060,4.0060,23
2013-06-05,16:15:00,4.0050,4.0070,4.0050,4.0060,18
2013-06-05,16:20:00,4.0080,4.0080,4.0060,4.0060,13
2013-06-05,16:25:00,4.0080,4.0080,4.0060,4.0060,4
2013-06-05,16:30:00,4.0070,4.0070,4.0070,4.0070,6
2013-06-05,16:35:00,4.0080,4.0080,4.0080,4.0080,3
2013-06-05,16:40:00,4.0070,4.0070,4.0060,4.0070,14
2013-06-05,16:45:00,4.0070,4.0070,4.0060,4.0070,50
2013-06-05,16:50:00,4.0070,4.0070,4.0070,4.0070,45
2013-06-05,16:55:00,4.0060,4.0070,4.0060,4.0070,53
2013-06-05,17:00:00,4.0060,4.0090,4.0060,4.0080,38
2013-06-05,17:05:00,4.0080,4.0090,4.0080,4.0090,8
2013-06-05,17:10:00,4.0090,4.0100,4.0090,4.0090,14
2013-06-05,17:15:00,4.0100,4.0100,4.0090,4.0090,23
2013-06-05,17:20:00,4.0090,4.0090,4.0080,4.0080,2
2013-06-05,17:25:00,4.0070,4.0070,4.0070,4.0070,1
2013-06-05,17:30:00,4.0070,4.0080,4.0070,4.0080,2
2013-06-05,17:35:00,4.0080,4.0090,4.0070,4.0070,31
2013-06-05,17:40:00,4.0080,4.0080,4.0080,4.0080,5
2013-06-05,17:45:00,4.0070,4.0080,4.0060,4.0070,10
2013-06-05,17:50:00,4.0080,4.0090,4.0080,4.0090,4
2013-06-05,17:55:00,4.0080,4.0090,4.0080,4.0090,7
2013-06-05,18:00:00,4.0080,4.0080,4.0060,4.0060,34
2013-06-05,18:05:00,4.0070,4.0080,4.0070,4.0080,2
2013-06-05,18:10:00,4.0070,4.0080,4.0070,4.0070,6
2013-06-05,18:15:00,4.0070,4.0070,4.0070,4.0070,7
2013-06-05,18:20:00,4.0070,4.0070,4.0060,4.0070,15
2013-06-05,18:25:00,4.0070,4.0070,3.9960,3.9970,147
2013-06-05,18:30:00,3.9960,4.0000,3.9930,3.9940,110
2013-06-05,18:35:00,3.9930,3.9980,3.9930,3.9980,52
2013-06-05,18:40:00,3.9960,3.9990,3.9950,3.9970,84
2013-06-05,18:45:00,3.9960,4.0020,3.9960,4.0020,30
2013-06-05,18:50:00,4.0020,4.0100,4.0020,4.0100,161
2013-06-05,18:55:00,4.0090,4.0180,4.0080,4.0140,207
2013-06-05,19:00:00,4.0140,4.0220,4.0140,4.0200,301
2013-06-05,19:05:00,4.0200,4.0250,4.0200,4.0230,273
2013-06-05,19:10:00,4.0230,4.0240,4.0200,4.0210,136
2013-06-05,19:15:00,4.0200,4.0250,4.0200,4.0230,98
2013-06-05,19:20:00,4.0240,4.0240,4.0200,4.0210,41
2013-06-05,19:25:00,4.0220,4.0230,4.0200,4.0220,37
2013-06-05,19:30:00,4.0240,4.0270,4.0240,4.0250,100
2013-06-05,19:35:00,4.0240,4.0260,4.0210,4.0210,46
2013-06-05,19:40:00,4.0220,4.0230,4.0210,4.0220,18
2013-06-05,19:45:00,4.0230,4.0240,4.0200,4.0210,245
2013-06-05,19:50:00,4.0210,4.0250,4.0200,4.0200,125
2013-06-05,19:55:00,4.0200,4.0210,4.0120,4.0170,494
2013-06-05,20:00:00,4.0170,4.0170,4.0140,4.0150,109
2013-06-05,20:05:00,4.0150,4.0190,4.0150,4.0180,219
2013-06-05,20:10:00,4.0180,4.0200,4.0160,4.0170,212
2013-06-05,20:15:00,4.0170,4.0230,4.0140,4.0230,377
2013-06-05,20:20:00,4.0230,4.0240,4.0190,4.0190,171
2013-06-05,20:25:00,4.0190,4.0190,4.0080,4.0080,937
2013-06-05,20:30:00,4.0090,4.0140,4.0050,4.0050,381
2013-06-05,20:35:00,4.0060,4.0070,3.9990,4.0070,567
2013-06-05,20:40:00,4.0060,4.0060,4.0020,4.0040,354
2013-06-05,20:45:00,4.0030,4.0080,4.0020,4.0080,253
2013-06-05,20:50:00,4.0090,4.0170,4.0080,4.0150,342
2013-06-05,20:55:00,4.0160,4.0160,4.0030,4.0050,599
2013-06-05,21:00:00,4.0040,4.0080,3.9970,3.9980,1208
2013-06-05,21:05:00,3.9980,4.0020,3.9940,3.9940,998
2013-06-05,21:10:00,3.9940,3.9940,3.9750,3.9810,3532
2013-06-05,21:15:00,3.9820,3.9840,3.9780,3.9810,895
2013-06-05,21:20:00,3.9810,3.9820,3.9780,3.9810,539
2013-06-05,21:25:00,3.9800,3.9830,3.9780,3.9820,554
2013-06-05,21:30:00,3.9820,3.9890,3.9810,3.9880,723
2013-06-05,21:35:00,3.9880,3.9890,3.9840,3.9860,580
2013-06-05,21:40:00,3.9860,3.9890,3.9850,3.9850,345
2013-06-05,21:45:00,3.9850,3.9860,3.9800,3.9830,1233
2013-06-05,21:50:00,3.9840,3.9890,3.9830,3.9880,433
2013-06-05,21:55:00,3.9880,3.9970,3.9880,3.9930,961
2013-06-05,22:00:00,3.9930,3.9950,3.9920,3.9950,545
2013-06-05,22:05:00,3.9940,3.9950,3.9930,3.9940,531
2013-06-05,22:10:00,3.9940,3.9950,3.9920,3.9920,690
2013-06-05,22:15:00,3.9920,3.9930,3.9830,3.9830,1015
2013-06-05,22:20:00,3.9830,3.9880,3.9830,3.9850,503
2013-06-05,22:25:00,3.9850,3.9900,3.9820,3.9860,768
2013-06-05,22:30:00,3.9860,3.9870,3.9850,3.9870,314
2013-06-05,22:35:00,3.9860,3.9910,3.9840,3.9890,504
2013-06-05,22:40:00,3.9890,3.9940,3.9860,3.9870,572
2013-06-05,22:45:00,3.9860,3.9930,3.9850,3.9910,392
2013-06-05,22:50:00,3.9910,3.9980,3.9910,3.9960,1054
2013-06-05,22:55:00,3.9960,3.9980,3.9880,3.9880,651
2013-06-05,23:00:00,3.9880,3.9950,3.9880,3.9910,528
2013-06-05,23:05:00,3.9900,3.9930,3.9880,3.9910,211
2013-06-05,23:10:00,3.9910,3.9940,3.9890,3.9910,220
2013-06-05,23:15:00,3.9900,3.9910,3.9830,3.9840,726
2013-06-05,23:20:00,3.9840,3.9900,3.9840,3.9890,323
2013-06-05,23:25:00,3.9890,3.9900,3.9870,3.9880,355
2013-06-05,23:30:00,3.9880,3.9900,3.9870,3.9880,341
2013-06-05,23:35:00,3.9880,3.9890,3.9870,3.9880,509
2013-06-05,23:40:00,3.9890,3.9910,3.9830,3.9830,400
2013-06-05,23:45:00,3.9830,3.9870,3.9830,3.9870,125
2013-06-05,23:50:00,3.9870,3.9990,3.9870,3.9990,1041
2013-06-05,23:55:00,3.9990,4.0040,3.9980,4.0000,983
2013-06-06,00:00:00,3.9990,4.0040,3.9980,4.0030,504
2013-06-06,00:05:00,4.0030,4.0140,4.0030,4.0090,1425
2013-06-06,00:10:00,4.0090,4.0150,4.0080,4.0080,784
2013-06-06,00:15:00,4.0090,4.0120,4.0050,4.0110,515
2013-06-06,00:20:00,4.0110,4.0150,4.0060,4.0110,509
2013-06-06,00:25:00,4.0110,4.0140,4.0070,4.0080,440
2013-06-06,00:30:00,4.0090,4.0100,4.0040,4.0050,263
2013-06-06,00:35:00,4.0050,4.0070,4.0040,4.0050,217
2013-06-06,00:40:00,4.0050,4.0070,4.0040,4.0040,180
2013-06-06,00:45:00,4.0050,4.0050,4.0000,4.0010,629
2013-06-06,00:50:00,4.0010,4.0150,4.0000,4.0130,861
2013-06-06,00:55:00,4.0120,4.0180,4.0120,4.0130,641
2013-06-06,01:00:00,4.0140,4.0140,4.0090,4.0110,320
2013-06-06,01:05:00,4.0110,4.0170,4.0090,4.0170,293
2013-06-06,01:10:00,4.0160,4.0170,4.0100,4.0110,388
2013-06-06,01:15:00,4.0110,4.0130,4.0090,4.0110,201
2013-06-06,01:20:00,4.0100,4.0120,4.0050,4.0060,464
2013-06-06,01:25:00,4.0050,4.0060,4.0020,4.0060,544
2013-06-06,01:30:00,4.0050,4.0080,4.0040,4.0080,644
2013-06-06,01:35:00,4.0090,4.0130,4.0040,4.0050,512
2013-06-06,01:40:00,4.0050,4.0080,3.9990,4.0000,372
2013-06-06,01:45:00,4.0000,4.0010,3.9960,4.0010,663
2013-06-06,01:50:00,4.0010,4.0060,4.0010,4.0030,417
2013-06-06,01:55:00,4.0030,4.0030,3.9920,3.9940,1056
2013-06-06,02:00:00,3.9940,3.9990,3.9940,3.9980,375
2013-06-06,02:05:00,3.9990,4.0030,3.9970,4.0000,389
2013-06-06,02:10:00,3.9990,4.0020,3.9970,3.9980,226
2013-06-06,02:15:00,3.9980,3.9990,3.9890,3.9890,721
2013-06-06,02:20:00,3.9890,3.9960,3.9880,3.9940,599
2013-06-06,02:25:00,3.9930,4.0040,3.9910,4.0030,1794
2013-06-06,02:30:00,4.0030,4.0060,4.0020,4.0050,537
2013-06-06,02:35:00,4.0040,4.0050,4.0020,4.0030,146
2013-06-06,02:40:00,4.0030,4.0040,4.0020,4.0020,235
2013-06-06,02:45:00,4.0010,4.0020,4.0000,4.0020,54
2013-06-06,02:50:00,4.0010,4.0030,4.0000,4.0030,196
2013-06-06,02:55:00,4.0030,4.0040,4.0010,4.0040,65
2013-06-06,03:00:00,4.0030,4.0050,4.0020,4.0040,140
2013-06-06,03:05:00,4.0030,4.0030,4.0020,4.0030,47
2013-06-06,03:10:00,4.0030,4.0040,4.0010,4.0030,139
2013-06-06,03:15:00,4.0030,4.0040,4.0010,4.0010,74
2013-06-06,03:20:00,4.0010,4.0020,4.0010,4.0020,20
2013-06-06,03:25:00,4.0030,4.0030,4.0010,4.0020,14
2013-06-06,03:30:00,4.0020,4.0030,4.0000,4.0030,90
2013-06-06,03:35:00,4.0030,4.0040,4.0020,4.0030,32
2013-06-06,03:40:00,4.0030,4.0050,4.0020,4.0040,95
2013-06-06,03:45:00,4.0040,4.0090,4.0040,4.0080,142
2013-06-06,03:50:00,4.0080,4.0080,4.0050,4.0050,81
2013-06-06,03:55:00,4.0050,4.0060,4.0020,4.0020,119
2013-06-06,04:00:00,4.0030,4.0050,4.0030,4.0030,48
2013-06-06,04:05:00,4.0040,4.0060,4.0040,4.0050,12
2013-06-06,04:10:00,4.0050,4.0060,4.0040,4.0050,61
2013-06-06,04:15:00,4.0040,4.0040,4.0010,4.0020,77
2013-06-06,04:20:00,4.0010,4.0010,4.0000,4.0000,67
2013-06-06,04:25:00,4.0000,4.0010,4.0000,4.0010,9
2013-06-06,04:30:00,4.0000,4.0020,4.0000,4.0010,43
2013-06-06,04:35:00,4.0030,4.0030,4.0000,4.0000,32
2013-06-06,04:40:00,4.0010,4.0040,4.0010,4.0020,35
2013-06-06,04:45:00,4.0020,4.0020,4.0000,4.0010,33
2013-06-06,04:50:00,4.0010,4.0030,4.0010,4.0030,17
2013-06-06,04:55:00,4.0010,4.0020,4.0010,4.0010,10
2013-06-06,05:00:00,4.0010,4.0020,4.0010,4.0020,3
2013-06-06,05:05:00,4.0020,4.0020,4.0000,4.0010,66
2013-06-06,05:10:00,4.0020,4.0030,4.0020,4.0030,49
2013-06-06,06:00:00,3.9970,3.9980,3.9940,3.9980,10
2013-06-06,06:05:00,3.9970,3.9970,3.9900,3.9950,33
2013-06-06,06:10:00,3.9970,3.9970,3.9970,3.9970,7
2013-06-06,06:15:00,3.9970,3.9970,3.9970,3.9970,1
2013-06-06,06:20:00,3.9970,3.9970,3.9970,3.9970,1
2013-06-06,06:45:00,4.0000,4.0000,4.0000,4.0000,3
2013-06-06,06:50:00,4.0010,4.0010,4.0010,4.0010,4
2013-06-06,06:55:00,4.0000,4.0000,4.0000,4.0000,1
2013-06-06,07:10:00,4.0000,4.0000,4.0000,4.0000,2
2013-06-06,07:15:00,3.9980,4.0000,3.9980,4.0000,20
2013-06-06,07:20:00,3.9980,3.9980,3.9980,3.9980,1
2013-06-06,07:35:00,3.9980,3.9980,3.9980,3.9980,1
2013-06-06,07:45:00,3.9980,3.9980,3.9970,3.9970,5
2013-06-06,08:00:00,3.9970,3.9970,3.9970,3.9970,2
2013-06-06,08:05:00,3.9980,3.9980,3.9980,3.9980,3
2013-06-06,08:30:00,3.9970,3.9970,3.9960,3.9970,4
2013-06-06,08:50:00,3.9990,3.9990,3.9990,3.9990,1
2013-06-06,09:10:00,3.9990,3.9990,3.9990,3.9990,1
2013-06-06,09:15:00,4.0000,4.0000,4.0000,4.0000,6
2013-06-06,09:40:00,3.9990,3.9990,3.9960,3.9970,16
2013-06-06,09:45:00,3.9970,3.9970,3.9950,3.9960,44
2013-06-06,09:55:00,4.0000,4.0000,3.9980,3.9980,3
2013-06-06,10:00:00,3.9970,3.9980,3.9970,3.9980,2
2013-06-06,10:10:00,3.9990,4.0000,3.9970,3.9990,57
2013-06-06,10:25:00,3.9970,4.0000,3.9970,3.9980,23
2013-06-06,10:45:00,3.9990,3.9990,3.9980,3.9980,4
2013-06-06,10:55:00,3.9990,3.9990,3.9980,3.9990,48
2013-06-06,11:00:00,4.0010,4.0010,4.0010,4.0010,30
2013-06-06,11:05:00,4.0010,4.0010,4.0010,4.0010,16
2013-06-06,11:20:00,4.0000,4.0000,4.0000,4.0000,3
2013-06-06,11:35:00,3.9990,4.0010,3.9990,4.0010,28
2013-06-06,11:40:00,3.9990,3.9990,3.9950,3.9960,82
2013-06-06,11:45:00,3.9950,3.9950,3.9940,3.9940,10
2013-06-06,11:50:00,3.9950,3.9950,3.9950,3.9950,1
2013-06-06,12:25:00,3.9970,3.9970,3.9960,3.9960,2
2013-06-06,12:30:00,3.9950,3.9970,3.9940,3.9940,11
2013-06-06,12:35:00,3.9960,3.9970,3.9960,3.9970,2
2013-06-06,12:40:00,3.9940,3.9940,3.9940,3.9940,1
2013-06-06,12:45:00,3.9940,3.9940,3.9940,3.9940,9
2013-06-06,12:50:00,3.9950,3.9950,3.9940,3.9940,2
2013-06-06,12:55:00,3.9960,3.9960,3.9940,3.9940,9
2013-06-06,13:00:00,3.9940,3.9940,3.9920,3.9930,27
2013-06-06,13:05:00,3.9940,3.9940,3.9930,3.9940,5
2013-06-06,13:10:00,3.9930,3.9930,3.9920,3.9930,37
2013-06-06,13:15:00,3.9920,3.9920,3.9920,3.9920,4
2013-06-06,13:20:00,3.9930,3.9930,3.9930,3.9930,4
2013-06-06,13:25:00,3.9930,3.9930,3.9920,3.9920,5
2013-06-06,13:30:00,3.9920,3.9930,3.9920,3.9930,2
2013-06-06,13:35:00,3.9930,3.9940,3.9920,3.9930,12
2013-06-06,13:45:00,3.9920,3.9940,3.9910,3.9940,106
2013-06-06,13:50:00,3.9940,3.9940,3.9910,3.9910,14
2013-06-06,13:55:00,3.9910,3.9910,3.9910,3.9910,2
2013-06-06,14:00:00,3.9910,3.9910,3.9910,3.9910,4
2013-06-06,14:05:00,3.9920,3.9930,3.9920,3.9930,3
2013-06-06,14:15:00,3.9930,3.9930,3.9930,3.9930,2
2013-06-06,14:20:00,3.9930,3.9930,3.9920,3.9920,3
2013-06-06,14:25:00,3.9920,3.9940,3.9920,3.9940,5
2013-06-06,14:30:00,3.9930,3.9950,3.9930,3.9930,11
2013-06-06,14:35:00,3.9920,3.9920,3.9910,3.9910,27
2013-06-06,14:40:00,3.9910,3.9910,3.9890,3.9890,46
2013-06-06,14:45:00,3.9890,3.9890,3.9880,3.9890,21
2013-06-06,14:50:00,3.9900,3.9920,3.9900,3.9910,8
2013-06-06,14:55:00,3.9920,3.9930,3.9920,3.9930,3
2013-06-06,15:00:00,3.9920,3.9940,3.9920,3.9930,6
2013-06-06,15:05:00,3.9930,3.9950,3.9930,3.9940,12
2013-06-06,15:10:00,3.9940,3.9940,3.9930,3.9930,12
2013-06-06,15:15:00,3.9940,3.9940,3.9940,3.9940,5
2013-06-06,15:20:00,3.9930,3.9940,3.9910,3.9940,16
2013-06-06,15:25:00,3.9940,3.9940,3.9930,3.9940,10
2013-06-06,15:30:00,3.9910,3.9920,3.9910,3.9920,2
2013-06-06,15:35:00,3.9920,3.9920,3.9900,3.9900,12
2013-06-06,15:40:00,3.9900,3.9900,3.9900,3.9900,1
2013-06-06,15:45:00,3.9910,3.9910,3.9900,3.9900,2
2013-06-06,15:50:00,3.9900,3.9910,3.9900,3.9900,3
2013-06-06,15:55:00,3.9910,3.9920,3.9910,3.9920,16
2013-06-06,16:00:00,3.9920,3.9920,3.9900,3.9900,25
2013-06-06,16:05:00,3.9890,3.9890,3.9870,3.9880,40
2013-06-06,16:10:00,3.9880,3.9880,3.9870,3.9880,28
2013-06-06,16:15:00,3.9880,3.9880,3.9870,3.9880,16
2013-06-06,16:20:00,3.9880,3.9880,3.9870,3.9880,17
2013-06-06,16:25:00,3.9880,3.9930,3.9880,3.9910,21
2013-06-06,16:30:00,3.9900,3.9920,3.9880,3.9920,7
2013-06-06,16:35:00,3.9910,3.9920,3.9910,3.9920,3
2013-06-06,16:40:00,3.9920,3.9930,3.9920,3.9920,8
2013-06-06,16:45:00,3.9910,3.9910,3.9900,3.9910,6
2013-06-06,16:50:00,3.9890,3.9890,3.9880,3.9890,5
2013-06-06,16:55:00,3.9890,3.9910,3.9890,3.9900,15
2013-06-06,17:00:00,3.9910,3.9930,3.9910,3.9930,12
2013-06-06,17:05:00,3.9920,3.9920,3.9920,3.9920,3
2013-06-06,17:10:00,3.9920,3.9950,3.9920,3.9950,25
2013-06-06,17:15:00,3.9950,4.0020,3.9950,4.0020,88
2013-06-06,17:20:00,4.0010,4.0020,3.9990,4.0000,41
2013-06-06,17:25:00,4.0000,4.0000,3.9950,3.9970,9
2013-06-06,17:30:00,3.9970,3.9980,3.9950,3.9970,15
2013-06-06,17:35:00,3.9950,3.9950,3.9890,3.9920,15
2013-06-06,17:40:00,3.9920,3.9920,3.9910,3.9920,7
2013-06-06,17:45:00,3.9940,3.9960,3.9940,3.9960,13
2013-06-06,17:50:00,3.9950,4.0000,3.9930,4.0000,79
2013-06-06,17:55:00,4.0000,4.0000,3.9990,3.9990,39
2013-06-06,18:00:00,3.9980,3.9990,3.9950,3.9990,51
2013-06-06,18:05:00,4.0000,4.0000,3.9990,4.0000,19
2013-06-06,18:10:00,3.9990,4.0000,3.9990,3.9990,13
2013-06-06,18:15:00,3.9990,3.9990,3.9990,3.9990,5
2013-06-06,18:20:00,3.9970,3.9980,3.9970,3.9980,9
2013-06-06,18:25:00,3.9990,4.0010,3.9990,4.0000,39
2013-06-06,18:30:00,4.0000,4.0020,3.9970,3.9970,42
2013-06-06,18:35:00,3.9970,4.0000,3.9970,4.0000,15
2013-06-06,18:40:00,3.9980,3.9990,3.9980,3.9990,3
2013-06-06,18:45:00,3.9970,4.0000,3.9960,4.0000,81
2013-06-06,18:50:00,3.9990,4.0000,3.9970,3.9980,26
2013-06-06,18:55:00,3.9970,3.9980,3.9970,3.9980,5
2013-06-06,19:00:00,3.9980,3.9980,3.9960,3.9970,47
2013-06-06,19:05:00,3.9960,4.0010,3.9960,3.9990,40
2013-06-06,19:10:00,3.9990,4.0010,3.9980,3.9980,24
2013-06-06,19:15:00,3.9980,3.9990,3.9980,3.9980,12
2013-06-06,19:20:00,3.9960,3.9980,3.9960,3.9960,46
2013-06-06,19:25:00,3.9970,3.9980,3.9960,3.9970,13
2013-06-06,19:30:00,3.9960,3.9970,3.9960,3.9970,8
2013-06-06,19:35:00,3.9970,3.9990,3.9930,3.9940,77
2013-06-06,19:40:00,3.9950,3.9960,3.9880,3.9900,134
2013-06-06,19:45:00,3.9890,3.9900,3.9870,3.9900,67
2013-06-06,19:50:00,3.9890,3.9890,3.9830,3.9870,208
2013-06-06,19:55:00,3.9870,3.9870,3.9840,3.9840,85
2013-06-06,20:00:00,3.9850,3.9850,3.9750,3.9780,428
2013-06-06,20:05:00,3.9780,3.9820,3.9770,3.9810,164
2013-06-06,20:10:00,3.9790,3.9820,3.9760,3.9800,203
2013-06-06,20:15:00,3.9800,3.9800,3.9660,3.9680,828
2013-06-06,20:20:00,3.9660,3.9690,3.9620,3.9650,676
2013-06-06,20:25:00,3.9650,3.9740,3.9640,3.9690,678
2013-06-06,20:30:00,3.9680,3.9710,3.9660,3.9680,211
2013-06-06,20:35:00,3.9670,3.9710,3.9640,3.9700,433
2013-06-06,20:40:00,3.9700,3.9720,3.9670,3.9690,188
2013-06-06,20:45:00,3.9700,3.9740,3.9690,3.9720,328
2013-06-06,20:50:00,3.9720,3.9730,3.9670,3.9670,288
2013-06-06,20:55:00,3.9670,3.9690,3.9640,3.9640,306
2013-06-06,21:00:00,3.9640,3.9650,3.9410,3.9480,3596
2013-06-06,21:05:00,3.9480,3.9480,3.9420,3.9440,1184
2013-06-06,21:10:00,3.9440,3.9460,3.9200,3.9300,4377
2013-06-06,21:15:00,3.9300,3.9320,3.9210,3.9240,1736
2013-06-06,21:20:00,3.9240,3.9320,3.9200,3.9300,1092
2013-06-06,21:25:00,3.9300,3.9320,3.9210,3.9310,807
2013-06-06,21:30:00,3.9310,3.9330,3.9240,3.9260,1172
2013-06-06,21:35:00,3.9270,3.9340,3.9250,3.9340,862
2013-06-06,21:40:00,3.9340,3.9340,3.9280,3.9320,611
2013-06-06,21:45:00,3.9320,3.9360,3.9310,3.9360,570
2013-06-06,21:50:00,3.9360,3.9360,3.9290,3.9320,602
2013-06-06,21:55:00,3.9320,3.9320,3.9270,3.9290,1307
2013-06-06,22:00:00,3.9290,3.9320,3.9280,3.9310,414
2013-06-06,22:05:00,3.9310,3.9320,3.9260,3.9280,851
2013-06-06,22:10:00,3.9280,3.9290,3.9230,3.9230,992
2013-06-06,22:15:00,3.9240,3.9290,3.9230,3.9270,1351
2013-06-06,22:20:00,3.9260,3.9280,3.9230,3.9240,1120
2013-06-06,22:25:00,3.9240,3.9280,3.9080,3.9170,2929
2013-06-06,22:30:00,3.9130,3.9130,3.8440,3.8530,23351
2013-06-06,22:35:00,3.8530,3.8610,3.8390,3.8530,5938
2013-06-06,22:40:00,3.8520,3.8830,3.8510,3.8720,4812
2013-06-06,22:45:00,3.8720,3.8730,3.8630,3.8680,2927
2013-06-06,22:50:00,3.8680,3.8810,3.8680,3.8700,3061
2013-06-06,22:55:00,3.8710,3.8730,3.8620,3.8720,1687
2013-06-06,23:00:00,3.8710,3.8780,3.8690,3.8730,1016
2013-06-06,23:05:00,3.8730,3.8770,3.8680,3.8740,1288
2013-06-06,23:10:00,3.8730,3.8770,3.8690,3.8720,821
2013-06-06,23:15:00,3.8730,3.8750,3.8690,3.8740,654
2013-06-06,23:20:00,3.8730,3.8740,3.8620,3.8640,1481
2013-06-06,23:25:00,3.8640,3.8660,3.8560,3.8580,956
2013-06-06,23:30:00,3.8590,3.8590,3.8470,3.8510,1523
2013-06-06,23:35:00,3.8500,3.8550,3.8490,3.8520,668
2013-06-06,23:40:00,3.8520,3.8540,3.8480,3.8520,657
2013-06-06,23:45:00,3.8520,3.8580,3.8480,3.8550,834
2013-06-06,23:50:00,3.8550,3.8620,3.8540,3.8590,631
2013-06-06,23:55:00,3.8590,3.8640,3.8590,3.8630,338
2013-06-07,00:00:00,3.8630,3.8710,3.8610,3.8700,587
2013-06-07,00:05:00,3.8700,3.8740,3.8680,3.8720,656
2013-06-07,00:10:00,3.8720,3.8730,3.8610,3.8660,765
2013-06-07,00:15:00,3.8660,3.8660,3.8570,3.8590,930
2013-06-07,00:20:00,3.8590,3.8620,3.8570,3.8570,517
2013-06-07,00:25:00,3.8570,3.8610,3.8560,3.8560,405
2013-06-07,00:30:00,3.8560,3.8580,3.8540,3.8560,424
2013-06-07,00:35:00,3.8560,3.8580,3.8510,3.8530,715
2013-06-07,00:40:00,3.8530,3.8580,3.8500,3.8560,642
2013-06-07,00:45:00,3.8550,3.8570,3.8530,3.8550,320
2013-06-07,00:50:00,3.8540,3.8560,3.8510,3.8510,384
2013-06-07,00:55:00,3.8510,3.8560,3.8500,3.8550,292
2013-06-07,01:00:00,3.8550,3.8590,3.8550,3.8560,513
2013-06-07,01:05:00,3.8560,3.8590,3.8510,3.8530,352
2013-06-07,01:10:00,3.8530,3.8560,3.8480,3.8490,575
2013-06-07,01:15:00,3.8490,3.8540,3.8480,3.8520,698
2013-06-07,01:20:00,3.8520,3.8530,3.8470,3.8490,581
2013-06-07,01:25:00,3.8490,3.8500,3.8440,3.8490,1094
2013-06-07,01:30:00,3.8480,3.8500,3.8440,3.8450,383
2013-06-07,01:35:00,3.8460,3.8470,3.8400,3.8430,1473
2013-06-07,01:40:00,3.8430,3.8430,3.8330,3.8370,2343
2013-06-07,01:45:00,3.8370,3.8400,3.8330,3.8390,698
2013-06-07,01:50:00,3.8390,3.8400,3.8260,3.8300,1884
2013-06-07,01:55:00,3.8290,3.8370,3.8270,3.8340,1005
2013-06-07,02:00:00,3.8350,3.8360,3.8290,3.8300,984
2013-06-07,02:05:00,3.8290,3.8330,3.8290,3.8320,525
2013-06-07,02:10:00,3.8330,3.8390,3.8310,3.8380,798
2013-06-07,02:15:00,3.8370,3.8440,3.8350,3.8360,1114
2013-06-07,02:20:00,3.8350,3.8390,3.8350,3.8350,1234
2013-06-07,02:25:00,3.8360,3.8380,3.8240,3.8250,7409
2013-06-07,02:30:00,3.8260,3.8320,3.8250,3.8270,1933
2013-06-07,02:35:00,3.8280,3.8330,3.8270,3.8330,388
2013-06-07,02:40:00,3.8330,3.8330,3.8300,3.8330,437
2013-06-07,02:45:00,3.8330,3.8370,3.8310,3.8360,576
2013-06-07,02:50:00,3.8370,3.8470,3.8360,3.8420,892
2013-06-07,02:55:00,3.8430,3.8470,3.8430,3.8440,175
2013-06-07,03:00:00,3.8440,3.8490,3.8420,3.8480,379
2013-06-07,03:05:00,3.8490,3.8500,3.8470,3.8470,184
2013-06-07,03:10:00,3.8480,3.8550,3.8480,3.8540,423
2013-06-07,03:15:00,3.8540,3.8540,3.8500,3.8540,327
2013-06-07,03:20:00,3.8530,3.8540,3.8500,3.8500,264
2013-06-07,03:25:00,3.8510,3.8530,3.8500,3.8530,69
2013-06-07,03:30:00,3.8530,3.8550,3.8510,3.8550,238
2013-06-07,03:35:00,3.8540,3.8560,3.8530,3.8550,103
2013-06-07,03:40:00,3.8540,3.8560,3.8530,3.8550,112
2013-06-07,03:45:00,3.8560,3.8560,3.8520,3.8530,196
2013-06-07,03:50:00,3.8520,3.8540,3.8510,3.8530,107
2013-06-07,03:55:00,3.8530,3.8590,3.8530,3.8590,395
2013-06-07,04:00:00,3.8580,3.8590,3.8540,3.8550,30
2013-06-07,04:05:00,3.8540,3.8560,3.8520,3.8540,85
2013-06-07,04:10:00,3.8540,3.8550,3.8520,3.8520,107
2013-06-07,04:15:00,3.8530,3.8530,3.8510,3.8520,102
2013-06-07,04:20:00,3.8530,3.8550,3.8520,3.8530,159
2013-06-07,04:25:00,3.8520,3.8530,3.8510,3.8510,19
2013-06-07,04:30:00,3.8510,3.8540,3.8510,3.8520,59
2013-06-07,04:35:00,3.8520,3.8540,3.8270,3.8520,133
2013-06-07,04:40:00,3.8520,3.8530,3.8510,3.8510,84
2013-06-07,04:45:00,3.8510,3.8520,3.8440,3.8440,261
2013-06-07,04:50:00,3.8450,3.8460,3.8420,3.8440,135
2013-06-07,04:55:00,3.8440,3.8450,3.8440,3.8440,6
2013-06-07,05:00:00,3.8440,3.8440,3.8400,3.8420,397
2013-06-07,05:05:00,3.8420,3.8420,3.8390,3.8390,112
2013-06-07,05:10:00,3.8390,3.8490,3.8360,3.8490,240
2013-06-07,06:00:00,3.8460,3.8470,3.8340,3.8350,155
2013-06-07,06:05:00,3.8340,3.8350,3.8310,3.8320,62
2013-06-07,06:10:00,3.8320,3.8340,3.8310,3.8310,40
2013-06-07,06:15:00,3.8310,3.8330,3.8300,3.8300,47
2013-06-07,06:20:00,3.8320,3.8320,3.8310,3.8310,7
2013-06-07,06:25:00,3.8310,3.8310,3.8300,3.8310,14
2013-06-07,06:30:00,3.8300,3.8310,3.8300,3.8310,10
2013-06-07,06:35:00,3.8300,3.8300,3.8270,3.8270,20
2013-06-07,06:45:00,3.8280,3.8280,3.8280,3.8280,4
2013-06-07,06:50:00,3.8280,3.8280,3.8280,3.8280,5
2013-06-07,06:55:00,3.8280,3.8290,3.8270,3.8270,14
2013-06-07,07:00:00,3.8270,3.8290,3.8270,3.8290,7
2013-06-07,07:05:00,3.8270,3.8290,3.8270,3.8280,40
2013-06-07,07:10:00,3.8280,3.8280,3.8280,3.8280,5
2013-06-07,07:15:00,3.8290,3.8290,3.8270,3.8270,15
2013-06-07,07:20:00,3.8270,3.8280,3.8270,3.8270,67
2013-06-07,07:25:00,3.8270,3.8270,3.8270,3.8270,2
2013-06-07,07:30:00,3.8270,3.8270,3.8260,3.8270,19
2013-06-07,07:35:00,3.8260,3.8260,3.8250,3.8260,34
2013-06-07,07:40:00,3.8260,3.8270,3.8250,3.8250,38
2013-06-07,07:45:00,3.8270,3.8270,3.8250,3.8250,15
2013-06-07,07:50:00,3.8270,3.8280,3.8260,3.8270,30
2013-06-07,07:55:00,3.8270,3.8270,3.8260,3.8260,7
2013-06-07,08:00:00,3.8270,3.8290,3.8260,3.8260,201
2013-06-07,08:05:00,3.8250,3.8250,3.8220,3.8250,85
2013-06-07,08:10:00,3.8230,3.8240,3.8210,3.8210,63
2013-06-07,08:15:00,3.8210,3.8220,3.8210,3.8220,37
2013-06-07,08:20:00,3.8210,3.8220,3.8210,3.8220,8
2013-06-07,08:25:00,3.8220,3.8230,3.8210,3.8210,16
2013-06-07,08:30:00,3.8210,3.8210,3.8210,3.8210,8
2013-06-07,08:35:00,3.8220,3.8220,3.8200,3.8200,33
2013-06-07,08:40:00,3.8200,3.8200,3.8190,3.8200,32
2013-06-07,08:45:00,3.8200,3.8210,3.8180,3.8180,14
2013-06-07,08:50:00,3.8200,3.8210,3.8180,3.8180,17
2013-06-07,08:55:00,3.8190,3.8200,3.8190,3.8200,10
2013-06-07,09:00:00,3.8210,3.8220,3.8180,3.8200,21
2013-06-07,09:05:00,3.8210,3.8210,3.8190,3.8190,17
2013-06-07,09:10:00,3.8200,3.8200,3.8190,3.8200,5
2013-06-07,09:20:00,3.8200,3.8200,3.8200,3.8200,3
2013-06-07,09:25:00,3.8190,3.8190,3.8190,3.8190,5
2013-06-07,09:30:00,3.8200,3.8200,3.8190,3.8190,4
2013-06-07,09:35:00,3.8190,3.8190,3.8170,3.8190,29
2013-06-07,09:40:00,3.8190,3.8200,3.8180,3.8180,9
2013-06-07,09:45:00,3.8180,3.8180,3.8180,3.8180,3
2013-06-07,09:50:00,3.8190,3.8220,3.8190,3.8200,73
2013-06-07,09:55:00,3.8210,3.8210,3.8200,3.8200,17
2013-06-07,10:00:00,3.8210,3.8210,3.8190,3.8200,73
2013-06-07,10:05:00,3.8210,3.8210,3.8190,3.8200,11
2013-06-07,10:10:00,3.8200,3.8200,3.8190,3.8200,4
2013-06-07,10:15:00,3.8200,3.8210,3.8190,3.8200,8
2013-06-07,10:20:00,3.8200,3.8200,3.8200,3.8200,4
2013-06-07,10:25:00,3.8190,3.8200,3.8180,3.8200,36
2013-06-07,10:30:00,3.8200,3.8200,3.8200,3.8200,4
2013-06-07,10:35:00,3.8200,3.8210,3.8200,3.8200,18
2013-06-07,10:40:00,3.8210,3.8210,3.8200,3.8200,4
2013-06-07,10:45:00,3.8200,3.8210,3.8200,3.8200,12
2013-06-07,10:50:00,3.8200,3.8210,3.8190,3.8190,11
2013-06-07,10:55:00,3.8190,3.8190,3.8190,3.8190,3
2013-06-07,11:00:00,3.8200,3.8210,3.8200,3.8210,6
2013-06-07,11:05:00,3.8190,3.8190,3.8190,3.8190,2
2013-06-07,11:10:00,3.8190,3.8200,3.8190,3.8200,3
2013-06-07,11:15:00,3.8200,3.8200,3.8190,3.8190,7
2013-06-07,11:20:00,3.8190,3.8190,3.8180,3.8190,11
2013-06-07,11:25:00,3.8190,3.8190,3.8180,3.8190,6
2013-06-07,11:30:00,3.8180,3.8200,3.8180,3.8200,15
2013-06-07,11:35:00,3.8190,3.8190,3.8180,3.8180,7
2013-06-07,11:40:00,3.8180,3.8180,3.8170,3.8180,25
2013-06-07,11:45:00,3.8170,3.8180,3.8160,3.8170,37
2013-06-07,11:50:00,3.8170,3.8170,3.8170,3.8170,3
2013-06-07,11:55:00,3.8170,3.8170,3.8170,3.8170,2
2013-06-07,12:00:00,3.8160,3.8160,3.8160,3.8160,3
2013-06-07,12:05:00,3.8160,3.8160,3.8160,3.8160,5
2013-06-07,12:10:00,3.8160,3.8160,3.8160,3.8160,3
2013-06-07,12:15:00,3.8160,3.8180,3.8150,3.8180,47
2013-06-07,12:20:00,3.8160,3.8160,3.8150,3.8150,11
2013-06-07,12:25:00,3.8160,3.8160,3.8150,3.8160,14
2013-06-07,12:30:00,3.8170,3.8210,3.8150,3.8160,53
2013-06-07,12:35:00,3.8160,3.8210,3.8150,3.8200,60
2013-06-07,12:40:00,3.8200,3.8230,3.8190,3.8200,35
2013-06-07,12:45:00,3.8210,3.8210,3.8190,3.8190,7
2013-06-07,12:50:00,3.8210,3.8210,3.8200,3.8200,6
2013-06-07,12:55:00,3.8190,3.8190,3.8180,3.8190,12
2013-06-07,13:00:00,3.8180,3.8190,3.8170,3.8180,8
2013-06-07,13:05:00,3.8190,3.8190,3.8190,3.8190,1
2013-06-07,13:15:00,3.8180,3.8190,3.8180,3.8190,15
2013-06-07,13:20:00,3.8190,3.8190,3.8180,3.8190,14
2013-06-07,13:25:00,3.8190,3.8190,3.8190,3.8190,1
2013-06-07,13:30:00,3.8190,3.8190,3.8190,3.8190,2
2013-06-07,13:35:00,3.8180,3.8190,3.8180,3.8180,3
2013-06-07,13:40:00,3.8190,3.8210,3.8190,3.8210,22
2013-06-07,13:45:00,3.8210,3.8210,3.8200,3.8200,6
2013-06-07,13:50:00,3.8210,3.8220,3.8200,3.8210,26
2013-06-07,13:55:00,3.8200,3.8200,3.8200,3.8200,4
2013-06-07,14:00:00,3.8200,3.8210,3.8190,3.8200,8
2013-06-07,14:05:00,3.8190,3.8200,3.8150,3.8150,83
2013-06-07,14:10:00,3.8160,3.8170,3.8160,3.8170,4
2013-06-07,14:15:00,3.8160,3.8160,3.8150,3.8150,7
2013-06-07,14:20:00,3.8150,3.8180,3.8150,3.8160,31
2013-06-07,14:25:00,3.8170,3.8190,3.8160,3.8190,13
2013-06-07,14:30:00,3.8170,3.8210,3.8160,3.8210,25
2013-06-07,14:35:00,3.8190,3.8190,3.8190,3.8190,6
2013-06-07,14:40:00,3.8160,3.8190,3.8160,3.8190,14
2013-06-07,14:45:00,3.8180,3.8200,3.8180,3.8200,21
2013-06-07,14:50:00,3.8190,3.8200,3.8180,3.8200,8
2013-06-07,14:55:00,3.8200,3.8200,3.8180,3.8180,14
2013-06-07,15:00:00,3.8190,3.8210,3.8150,3.8150,66
2013-06-07,15:05:00,3.8150,3.8220,3.8140,3.8180,70
2013-06-07,15:10:00,3.8200,3.8220,3.8190,3.8200,26
2013-06-07,15:15:00,3.8200,3.8230,3.8200,3.8210,46
2013-06-07,15:20:00,3.8230,3.8230,3.8210,3.8230,21
2013-06-07,15:25:00,3.8210,3.8230,3.8210,3.8230,3
2013-06-07,15:30:00,3.8230,3.8240,3.8220,3.8220,57
2013-06-07,15:35:00,3.8230,3.8230,3.8220,3.8220,15
2013-06-07,15:40:00,3.8220,3.8230,3.8220,3.8220,5
2013-06-07,15:45:00,3.8220,3.8230,3.8220,3.8230,20
2013-06-07,15:50:00,3.8230,3.8230,3.8220,3.8220,20
2013-06-07,15:55:00,3.8210,3.8220,3.8210,3.8210,11
2013-06-07,16:00:00,3.8220,3.8230,3.8210,3.8230,46
2013-06-07,16:05:00,3.8230,3.8240,3.8230,3.8230,19
2013-06-07,16:10:00,3.8240,3.8260,3.8220,3.8230,118
2013-06-07,16:15:00,3.8230,3.8230,3.8210,3.8220,13
2013-06-07,16:20:00,3.8210,3.8220,3.8200,3.8200,9
2013-06-07,16:25:00,3.8210,3.8220,3.8200,3.8220,33
2013-06-07,16:30:00,3.8200,3.8210,3.8200,3.8210,7
2013-06-07,16:35:00,3.8210,3.8220,3.8210,3.8210,12
2013-06-07,16:40:00,3.8210,3.8210,3.8210,3.8210,8
2013-06-07,16:45:00,3.8210,3.8210,3.8200,3.8210,25
2013-06-07,16:50:00,3.8210,3.8230,3.8210,3.8220,28
2013-06-07,16:55:00,3.8210,3.8210,3.8210,3.8210,3
2013-06-07,17:00:00,3.8200,3.8200,3.8190,3.8200,29
2013-06-07,17:05:00,3.8220,3.8220,3.8220,3.8220,29
2013-06-07,17:10:00,3.8220,3.8240,3.8220,3.8230,127
2013-06-07,17:15:00,3.8240,3.8290,3.8230,3.8280,99
2013-06-07,17:20:00,3.8280,3.8280,3.8280,3.8280,19
2013-06-07,17:25:00,3.8290,3.8300,3.8280,3.8280,9
2013-06-07,17:30:00,3.8280,3.8290,3.8240,3.8260,39
2013-06-07,17:35:00,3.8250,3.8270,3.8250,3.8260,5
2013-06-07,17:40:00,3.8270,3.8300,3.8270,3.8290,53
2013-06-07,17:45:00,3.8290,3.8290,3.8280,3.8280,40
2013-06-07,17:50:00,3.8280,3.8320,3.8280,3.8290,85
2013-06-07,17:55:00,3.8280,3.8280,3.8260,3.8280,17
2013-06-07,18:00:00,3.8280,3.8280,3.8270,3.8270,19
2013-06-07,18:05:00,3.8270,3.8280,3.8270,3.8280,11
2013-06-07,18:10:00,3.8270,3.8290,3.8240,3.8280,135
2013-06-07,18:15:00,3.8290,3.8300,3.8280,3.8300,19
2013-06-07,18:20:00,3.8310,3.8380,3.8310,3.8380,159
2013-06-07,18:25:00,3.8370,3.8410,3.8340,3.8360,136
2013-06-07,18:30:00,3.8350,3.8380,3.8320,3.8380,67
2013-06-07,18:35:00,3.8380,3.8410,3.8350,3.8410,167
2013-06-07,18:40:00,3.8410,3.8460,3.8410,3.8450,104
2013-06-07,18:45:00,3.8440,3.8450,3.8360,3.8390,107
2013-06-07,18:50:00,3.8390,3.8400,3.8360,3.8380,18
2013-06-07,18:55:00,3.8380,3.8410,3.8370,3.8400,53
2013-06-07,19:00:00,3.8410,3.8490,3.8390,3.8470,294
2013-06-07,19:05:00,3.8460,3.8500,3.8430,3.8430,77
2013-06-07,19:10:00,3.8440,3.8490,3.8440,3.8440,51
2013-06-07,19:15:00,3.8450,3.8490,3.8450,3.8490,59
2013-06-07,19:20:00,3.8490,3.8500,3.8450,3.8470,48
2013-06-07,19:25:00,3.8470,3.8470,3.8450,3.8460,31
2013-06-07,19:30:00,3.8450,3.8480,3.8430,3.8440,90
2013-06-07,19:35:00,3.8440,3.8450,3.8410,3.8430,165
2013-06-07,19:40:00,3.8430,3.8480,3.8380,3.8460,397
2013-06-07,19:45:00,3.8470,3.8530,3.8460,3.8520,255
2013-06-07,19:50:00,3.8530,3.8590,3.8520,3.8580,986
2013-06-07,19:55:00,3.8590,3.8650,3.8570,3.8590,814
2013-06-07,20:00:00,3.8590,3.8690,3.8590,3.8630,1165
2013-06-07,20:05:00,3.8620,3.8690,3.8620,3.8640,364
2013-06-07,20:10:00,3.8620,3.8630,3.8540,3.8570,898
2013-06-07,20:15:00,3.8560,3.8650,3.8560,3.8590,345
2013-06-07,20:20:00,3.8590,3.8600,3.8530,3.8590,340
2013-06-07,20:25:00,3.8600,3.8640,3.8560,3.8580,328
2013-06-07,20:30:00,3.8570,3.8640,3.8550,3.8590,273
2013-06-07,20:35:00,3.8590,3.8600,3.8420,3.8430,1046
2013-06-07,20:40:00,3.8430,3.8470,3.8410,3.8420,590
2013-06-07,20:45:00,3.8420,3.8420,3.8330,3.8350,713
2013-06-07,20:50:00,3.8340,3.8360,3.8300,3.8330,1141
2013-06-07,20:55:00,3.8330,3.8330,3.8260,3.8290,1184
2013-06-07,21:00:00,3.8300,3.8410,3.8280,3.8400,1736
2013-06-07,21:05:00,3.8410,3.8430,3.8360,3.8370,1576
2013-06-07,21:10:00,3.8370,3.8390,3.8370,3.8380,178
2013-06-07,21:15:00,3.8380,3.8390,3.8330,3.8350,639
2013-06-07,21:20:00,3.8350,3.8350,3.8280,3.8290,568
2013-06-07,21:25:00,3.8290,3.8310,3.8260,3.8300,588
2013-06-07,21:30:00,3.8310,3.8410,3.8300,3.8390,555
2013-06-07,21:35:00,3.8390,3.8450,3.8390,3.8400,1050
2013-06-07,21:40:00,3.8400,3.8470,3.8390,3.8470,980
2013-06-07,21:45:00,3.8470,3.8520,3.8430,3.8520,1081
2013-06-07,21:50:00,3.8520,3.8520,3.8450,3.8450,918
2013-06-07,21:55:00,3.8450,3.8520,3.8450,3.8510,937
2013-06-07,22:00:00,3.8500,3.8520,3.8460,3.8470,630
2013-06-07,22:05:00,3.8470,3.8500,3.8430,3.8450,742
2013-06-07,22:10:00,3.8450,3.8490,3.8440,3.8440,404
2013-06-07,22:15:00,3.8450,3.8480,3.8440,3.8440,227
2013-06-07,22:20:00,3.8440,3.8450,3.8400,3.8400,675
2013-06-07,22:25:00,3.8410,3.8430,3.8390,3.8390,504
2013-06-07,22:30:00,3.8390,3.8410,3.8370,3.8370,894
2013-06-07,22:35:00,3.8370,3.8390,3.8350,3.8390,952
2013-06-07,22:40:00,3.8390,3.8460,3.8380,3.8440,859
2013-06-07,22:45:00,3.8440,3.8450,3.8380,3.8400,408
2013-06-07,22:50:00,3.8390,3.8470,3.8380,3.8450,430
2013-06-07,22:55:00,3.8440,3.8470,3.8430,3.8440,332
2013-06-07,23:00:00,3.8430,3.8460,3.8380,3.8400,545
2013-06-07,23:05:00,3.8390,3.8420,3.8390,3.8410,265
2013-06-07,23:10:00,3.8420,3.8420,3.8360,3.8360,457
2013-06-07,23:15:00,3.8360,3.8380,3.8330,3.8370,519
2013-06-07,23:20:00,3.8380,3.8400,3.8360,3.8390,264
2013-06-07,23:25:00,3.8380,3.8420,3.8370,3.8410,380
2013-06-07,23:30:00,3.8410,3.8470,3.8390,3.8450,685
2013-06-07,23:35:00,3.8440,3.8490,3.8440,3.8490,441
2013-06-07,23:40:00,3.8490,3.8500,3.8470,3.8470,682
2013-06-07,23:45:00,3.8460,3.8500,3.8430,3.8430,353
2013-06-07,23:50:00,3.8430,3.8470,3.8410,3.8470,363
2013-06-07,23:55:00,3.8470,3.8480,3.8460,3.8460,145
2013-06-08,00:00:00,3.8460,3.8510,3.8460,3.8500,331
2013-06-08,00:05:00,3.8510,3.8520,3.8490,3.8500,143
2013-06-08,00:10:00,3.8500,3.8510,3.8490,3.8500,170
2013-06-08,00:15:00,3.8500,3.8520,3.8460,3.8470,503
2013-06-08,00:20:00,3.8460,3.8470,3.8410,3.8450,526
2013-06-08,00:25:00,3.8450,3.8450,3.8400,3.8430,683
2013-06-08,00:30:00,3.8430,3.8430,3.8360,3.8370,436
2013-06-08,00:35:00,3.8360,3.8430,3.8360,3.8410,557
2013-06-08,00:40:00,3.8420,3.8440,3.8380,3.8420,403
2013-06-08,00:45:00,3.8410,3.8420,3.8390,3.8390,358
2013-06-08,00:50:00,3.8380,3.8400,3.8370,3.8380,239
2013-06-08,00:55:00,3.8380,3.8420,3.8380,3.8390,385
2013-06-08,01:00:00,3.8380,3.8400,3.8380,3.8390,229
2013-06-08,01:05:00,3.8380,3.8400,3.8370,3.8390,769
2013-06-08,01:10:00,3.8380,3.8390,3.8350,3.8360,389
2013-06-08,01:15:00,3.8370,3.8370,3.8310,3.8320,645
2013-06-08,01:20:00,3.8320,3.8360,3.8290,3.8310,739
2013-06-08,01:25:00,3.8300,3.8340,3.8290,3.8300,489
2013-06-08,01:30:00,3.8300,3.8330,3.8290,3.8300,435
2013-06-08,01:35:00,3.8290,3.8320,3.8290,3.8310,156
2013-06-08,01:40:00,3.8310,3.8320,3.8300,3.8310,221
2013-06-08,01:45:00,3.8310,3.8320,3.8290,3.8290,659
2013-06-08,01:50:00,3.8290,3.8310,3.8270,3.8300,424
2013-06-08,01:55:00,3.8300,3.8330,3.8280,3.8290,804
2013-06-08,02:00:00,3.8280,3.8290,3.8270,3.8270,402
2013-06-08,02:05:00,3.8260,3.8290,3.8240,3.8280,665
2013-06-08,02:10:00,3.8290,3.8310,3.8280,3.8300,323
2013-06-08,02:15:00,3.8300,3.8360,3.8280,3.8320,901
2013-06-08,02:20:00,3.8320,3.8340,3.8300,3.8330,588
2013-06-08,02:25:00,3.8330,3.8340,3.8260,3.8280,3460
2013-06-08,02:30:00,3.8280,3.8320,3.8280,3.8290,729
2013-06-08,02:35:00,3.8300,3.8350,3.8300,3.8340,258
2013-06-08,02:40:00,3.8340,3.8340,3.8320,3.8340,171
2013-06-08,02:45:00,3.8340,3.8350,3.8320,3.8330,94
2013-06-08,02:50:00,3.8320,3.8330,3.8290,3.8300,174
2013-06-08,02:55:00,3.8300,3.8320,3.8290,3.8290,176
2013-06-08,03:00:00,3.8300,3.8300,3.8280,3.8290,90
2013-06-08,03:05:00,3.8290,3.8300,3.8280,3.8290,147
2013-06-08,03:10:00,3.8290,3.8320,3.8290,3.8310,135
2013-06-08,03:15:00,3.8300,3.8310,3.8290,3.8300,88
2013-06-08,03:20:00,3.8310,3.8310,3.8260,3.8260,291
2013-06-08,03:25:00,3.8260,3.8300,3.8260,3.8290,129
2013-06-08,03:30:00,3.8300,3.8300,3.8270,3.8280,63
2013-06-08,03:35:00,3.8270,3.8300,3.8260,3.8300,121
2013-06-08,03:40:00,3.8290,3.8310,3.8270,3.8310,124
2013-06-08,03:45:00,3.8310,3.8320,3.8290,3.8300,148
2013-06-08,03:50:00,3.8290,3.8300,3.8270,3.8270,192
2013-06-08,03:55:00,3.8280,3.8310,3.8270,3.8310,146
2013-06-08,04:00:00,3.8310,3.8320,3.8300,3.8310,56
2013-06-08,04:05:00,3.8310,3.8320,3.8300,3.8310,40
2013-06-08,04:10:00,3.8310,3.8310,3.8290,3.8310,25
2013-06-08,04:15:00,3.8310,3.8320,3.8280,3.8290,39
2013-06-08,04:20:00,3.8310,3.8310,3.8270,3.8280,46
2013-06-08,04:25:00,3.8290,3.8310,3.8280,3.8290,52
2013-06-08,04:30:00,3.8280,3.8300,3.8270,3.8280,37
2013-06-08,04:35:00,3.8270,3.8300,3.8270,3.8280,117
2013-06-08,04:40:00,3.8290,3.8310,3.8280,3.8310,22
2013-06-08,04:45:00,3.8300,3.8310,3.8260,3.8270,106
2013-06-08,04:50:00,3.8270,3.8270,3.8250,3.8250,35
2013-06-08,04:55:00,3.8250,3.8260,3.8250,3.8260,5
2013-06-08,05:00:00,3.8260,3.8270,3.8240,3.8240,61
2013-06-08,05:05:00,3.8240,3.8250,3.8230,3.8240,53
2013-06-08,05:10:00,3.8250,3.8260,3.8230,3.8230,137
2013-06-10,06:00:00,3.8480,3.8480,3.8280,3.8280,382
2013-06-10,06:05:00,3.8300,3.8300,3.8270,3.8280,54
2013-06-10,06:10:00,3.8290,3.8300,3.8230,3.8250,107
2013-06-10,06:15:00,3.8230,3.8250,3.8230,3.8250,28
2013-06-10,06:20:00,3.8250,3.8250,3.8250,3.8250,13
2013-06-10,06:25:00,3.8240,3.8250,3.8240,3.8250,22
2013-06-10,06:35:00,3.8250,3.8260,3.8230,3.8230,56
2013-06-10,06:40:00,3.8220,3.8230,3.8170,3.8180,204
2013-06-10,06:45:00,3.8180,3.8180,3.8180,3.8180,4
2013-06-10,06:50:00,3.8190,3.8190,3.8190,3.8190,2
2013-06-10,06:55:00,3.8200,3.8210,3.8200,3.8210,10
2013-06-10,07:00:00,3.8200,3.8200,3.8200,3.8200,16
2013-06-10,07:10:00,3.8200,3.8210,3.8170,3.8170,72
2013-06-10,07:15:00,3.8170,3.8200,3.8170,3.8200,7
2013-06-10,07:20:00,3.8180,3.8190,3.8180,3.8180,13
2013-06-10,07:25:00,3.8180,3.8180,3.8170,3.8180,8
2013-06-10,07:30:00,3.8180,3.8190,3.8180,3.8180,35
2013-06-10,07:35:00,3.8190,3.8190,3.8180,3.8180,10
2013-06-10,07:40:00,3.8180,3.8180,3.8180,3.8180,1
2013-06-10,07:45:00,3.8170,3.8200,3.8170,3.8190,69
2013-06-10,07:50:00,3.8200,3.8200,3.8190,3.8190,4
2013-06-10,07:55:00,3.8170,3.8170,3.8170,3.8170,1
2013-06-10,08:00:00,3.8170,3.8180,3.8170,3.8170,4
2013-06-10,08:05:00,3.8170,3.8180,3.8170,3.8180,32
2013-06-10,08:10:00,3.8180,3.8180,3.8160,3.8170,60
2013-06-10,08:15:00,3.8180,3.8180,3.8170,3.8180,36
2013-06-10,08:20:00,3.8190,3.8190,3.8190,3.8190,39
2013-06-10,08:25:00,3.8190,3.8190,3.8180,3.8180,4
2013-06-10,08:30:00,3.8190,3.8200,3.8190,3.8190,34
2013-06-10,08:35:00,3.8200,3.8200,3.8200,3.8200,1
2013-06-10,08:40:00,3.8200,3.8200,3.8200,3.8200,5
2013-06-10,08:45:00,3.8200,3.8200,3.8200,3.8200,1
2013-06-10,08:50:00,3.8200,3.8200,3.8200,3.8200,1
2013-06-10,08:55:00,3.8200,3.8200,3.8200,3.8200,2
2013-06-10,09:00:00,3.8200,3.8200,3.8200,3.8200,1
2013-06-10,09:05:00,3.8200,3.8200,3.8200,3.8200,2
2013-06-10,09:10:00,3.8190,3.8200,3.8190,3.8200,22
2013-06-10,09:15:00,3.8200,3.8200,3.8200,3.8200,31
2013-06-10,09:20:00,3.8200,3.8200,3.8200,3.8200,16
2013-06-10,09:30:00,3.8200,3.8210,3.8200,3.8210,17
2013-06-10,09:35:00,3.8200,3.8200,3.8200,3.8200,10
2013-06-10,09:40:00,3.8200,3.8200,3.8200,3.8200,5
2013-06-10,09:45:00,3.8200,3.8220,3.8200,3.8200,11
2013-06-10,09:50:00,3.8200,3.8200,3.8190,3.8200,4
2013-06-10,09:55:00,3.8190,3.8190,3.8180,3.8180,2
2013-06-10,10:00:00,3.8180,3.8200,3.8180,3.8200,3
2013-06-10,10:05:00,3.8200,3.8220,3.8200,3.8220,5
2013-06-10,10:10:00,3.8200,3.8200,3.8180,3.8180,8
2013-06-10,10:15:00,3.8200,3.8200,3.8200,3.8200,1
2013-06-10,10:20:00,3.8180,3.8200,3.8180,3.8200,2
2013-06-10,10:25:00,3.8200,3.8200,3.8190,3.8190,3
2013-06-10,10:30:00,3.8200,3.8200,3.8190,3.8190,2
2013-06-10,10:35:00,3.8200,3.8200,3.8200,3.8200,1
2013-06-10,10:45:00,3.8200,3.8200,3.8200,3.8200,2
2013-06-10,11:00:00,3.8190,3.8190,3.8190,3.8190,1
2013-06-10,11:05:00,3.8190,3.8190,3.8190,3.8190,1
2013-06-10,11:10:00,3.8190,3.8190,3.8160,3.8160,25
2013-06-10,11:15:00,3.8190,3.8190,3.8180,3.8180,3
2013-06-10,11:20:00,3.8190,3.8190,3.8170,3.8170,2
2013-06-10,11:25:00,3.8170,3.8170,3.8170,3.8170,3
2013-06-10,11:35:00,3.8170,3.8200,3.8170,3.8200,6
2013-06-10,11:40:00,3.8200,3.8210,3.8200,3.8210,4
2013-06-10,11:55:00,3.8180,3.8180,3.8180,3.8180,2
2013-06-10,12:15:00,3.8210,3.8210,3.8180,3.8180,7
2013-06-10,12:25:00,3.8200,3.8200,3.8190,3.8200,5
2013-06-10,12:30:00,3.8200,3.8200,3.8170,3.8190,24
2013-06-10,12:35:00,3.8190,3.8230,3.8180,3.8220,32
2013-06-10,12:40:00,3.8220,3.8250,3.8210,3.8230,63
2013-06-10,12:45:00,3.8240,3.8300,3.8240,3.8280,328
2013-06-10,12:50:00,3.8280,3.8340,3.8280,3.8310,122
2013-06-10,12:55:00,3.8310,3.8320,3.8300,3.8320,38
2013-06-10,13:00:00,3.8320,3.8340,3.8310,3.8340,6
2013-06-10,13:05:00,3.8350,3.8350,3.8330,3.8330,8
2013-06-10,13:10:00,3.8350,3.8350,3.8310,3.8310,13
2013-06-10,13:15:00,3.8340,3.8340,3.8330,3.8340,8
2013-06-10,13:25:00,3.8340,3.8340,3.8330,3.8330,3
2013-06-10,13:30:00,3.8350,3.8350,3.8350,3.8350,1
2013-06-10,13:35:00,3.8370,3.8430,3.8370,3.8430,91
2013-06-10,13:40:00,3.8430,3.8470,3.8430,3.8470,44
2013-06-10,13:45:00,3.8470,3.8510,3.8470,3.8490,35
2013-06-10,13:50:00,3.8470,3.8490,3.8470,3.8490,11
2013-06-10,13:55:00,3.8490,3.8500,3.8470,3.8470,12
2013-06-10,14:00:00,3.8480,3.8490,3.8440,3.8440,26
2013-06-10,14:05:00,3.8440,3.8450,3.8440,3.8440,16
2013-06-10,14:10:00,3.8450,3.8450,3.8420,3.8420,6
2013-06-10,14:15:00,3.8430,3.8430,3.8420,3.8430,7
2013-06-10,14:20:00,3.8450,3.8460,3.8440,3.8440,16
2013-06-10,14:25:00,3.8450,3.8450,3.8450,3.8450,2
2013-06-10,14:30:00,3.8440,3.8440,3.8370,3.8370,21
2013-06-10,14:35:00,3.8370,3.8370,3.8330,3.8360,13
2013-06-10,14:40:00,3.8340,3.8380,3.8340,3.8380,7
2013-06-10,14:45:00,3.8390,3.8390,3.8380,3.8380,2
2013-06-10,14:50:00,3.8350,3.8350,3.8350,3.8350,6
2013-06-10,14:55:00,3.8360,3.8360,3.8350,3.8360,5
2013-06-10,15:00:00,3.8360,3.8360,3.8350,3.8350,4
2013-06-10,15:05:00,3.8360,3.8370,3.8340,3.8370,21
2013-06-10,15:10:00,3.8370,3.8370,3.8360,3.8360,5
2013-06-10,15:15:00,3.8360,3.8360,3.8340,3.8340,13
2013-06-10,15:20:00,3.8330,3.8330,3.8280,3.8280,35
2013-06-10,15:30:00,3.8280,3.8280,3.8270,3.8270,11
2013-06-10,15:35:00,3.8280,3.8280,3.8250,3.8250,18
2013-06-10,15:40:00,3.8250,3.8250,3.8250,3.8250,3
2013-06-10,15:45:00,3.8260,3.8260,3.8260,3.8260,4
2013-06-10,15:50:00,3.8270,3.8270,3.8250,3.8270,10
2013-06-10,15:55:00,3.8270,3.8290,3.8270,3.8270,12
2013-06-10,16:00:00,3.8270,3.8290,3.8270,3.8290,11
2013-06-10,16:05:00,3.8290,3.8310,3.8280,3.8290,14
2013-06-10,16:10:00,3.8300,3.8310,3.8290,3.8290,10
2013-06-10,16:15:00,3.8290,3.8290,3.8250,3.8250,5
2013-06-10,16:20:00,3.8260,3.8270,3.8250,3.8270,6
2013-06-10,16:25:00,3.8270,3.8270,3.8260,3.8260,3
2013-06-10,16:30:00,3.8280,3.8280,3.8280,3.8280,8
2013-06-10,16:35:00,3.8270,3.8280,3.8270,3.8280,12
2013-06-10,16:40:00,3.8280,3.8300,3.8280,3.8300,8
2013-06-10,16:45:00,3.8290,3.8360,3.8290,3.8350,21
2013-06-10,16:50:00,3.8360,3.8390,3.8360,3.8370,21
2013-06-10,16:55:00,3.8360,3.8400,3.8290,3.8400,87
2013-06-10,17:00:00,3.8390,3.8390,3.8350,3.8370,28
2013-06-10,17:05:00,3.8340,3.8340,3.8320,3.8320,5
2013-06-10,17:10:00,3.8300,3.8300,3.8260,3.8260,7
2013-06-10,17:15:00,3.8250,3.8250,3.8200,3.8200,11
2013-06-10,17:20:00,3.8220,3.8230,3.8200,3.8200,5
2013-06-10,17:25:00,3.8240,3.8250,3.8230,3.8250,8
2013-06-10,17:30:00,3.8260,3.8260,3.8230,3.8230,12
2013-06-10,17:35:00,3.8240,3.8280,3.8240,3.8280,24
2013-06-10,17:40:00,3.8280,3.8330,3.8280,3.8330,14
2013-06-10,17:45:00,3.8310,3.8330,3.8310,3.8330,5
2013-06-10,17:50:00,3.8330,3.8330,3.8320,3.8320,5
2013-06-10,17:55:00,3.8320,3.8320,3.8270,3.8270,10
2013-06-10,18:00:00,3.8250,3.8270,3.8230,3.8240,12
2013-06-10,18:05:00,3.8250,3.8320,3.8250,3.8320,105
2013-06-10,18:10:00,3.8320,3.8320,3.8270,3.8270,31
2013-06-10,18:15:00,3.8260,3.8300,3.8260,3.8300,23
2013-06-10,18:20:00,3.8310,3.8430,3.8310,3.8430,70
2013-06-10,18:25:00,3.8440,3.8510,3.8430,3.8500,148
2013-06-10,18:30:00,3.8500,3.8540,3.8490,3.8520,86
2013-06-10,18:35:00,3.8530,3.8540,3.8500,3.8500,95
2013-06-10,18:40:00,3.8500,3.8520,3.8490,3.8520,63
2013-06-10,18:45:00,3.8520,3.8530,3.8500,3.8500,24
2013-06-10,18:50:00,3.8510,3.8510,3.8490,3.8490,31
2013-06-10,18:55:00,3.8500,3.8540,3.8500,3.8540,26
2013-06-10,19:00:00,3.8540,3.8550,3.8530,3.8550,105
2013-06-10,19:05:00,3.8540,3.8550,3.8490,3.8510,61
2013-06-10,19:10:00,3.8510,3.8540,3.8500,3.8530,100
2013-06-10,19:15:00,3.8520,3.8520,3.8470,3.8500,109
2013-06-10,19:20:00,3.8500,3.8550,3.8500,3.8530,70
2013-06-10,19:25:00,3.8530,3.8530,3.8470,3.8500,62
2013-06-10,19:30:00,3.8500,3.8510,3.8480,3.8500,98
2013-06-10,19:35:00,3.8500,3.8500,3.8440,3.8450,134
2013-06-10,19:40:00,3.8450,3.8450,3.8350,3.8400,171
2013-06-10,19:45:00,3.8400,3.8430,3.8400,3.8420,60
2013-06-10,19:50:00,3.8430,3.8520,3.8420,3.8500,256
2013-06-10,19:55:00,3.8500,3.8580,3.8490,3.8560,675
2013-06-10,20:00:00,3.8560,3.8620,3.8550,3.8580,589
2013-06-10,20:05:00,3.8560,3.8610,3.8560,3.8580,275
2013-06-10,20:10:00,3.8570,3.8610,3.8560,3.8590,377
2013-06-10,20:15:00,3.8580,3.8600,3.8580,3.8590,186
2013-06-10,20:20:00,3.8590,3.8640,3.8560,3.8620,324
2013-06-10,20:25:00,3.8630,3.8640,3.8580,3.8590,363
2013-06-10,20:30:00,3.8590,3.8600,3.8540,3.8540,854
2013-06-10,20:35:00,3.8550,3.8600,3.8540,3.8540,524
2013-06-10,20:40:00,3.8540,3.8570,3.8540,3.8550,424
2013-06-10,20:45:00,3.8560,3.8570,3.8550,3.8560,119
2013-06-10,20:50:00,3.8550,3.8550,3.8460,3.8480,922
2013-06-10,20:55:00,3.8490,3.8490,3.8430,3.8440,734
2013-06-10,21:00:00,3.8440,3.8480,3.8370,3.8370,1986
2013-06-10,21:05:00,3.8370,3.8390,3.8310,3.8360,1348
2013-06-10,21:10:00,3.8350,3.8350,3.8200,3.8230,1844
2013-06-10,21:15:00,3.8230,3.8250,3.8150,3.8230,1858
2013-06-10,21:20:00,3.8240,3.8380,3.8230,3.8350,761
2013-06-10,21:25:00,3.8360,3.8440,3.8350,3.8410,974
2013-06-10,21:30:00,3.8410,3.8460,3.8400,3.8430,712
2013-06-10,21:35:00,3.8430,3.8460,3.8420,3.8450,595
2013-06-10,21:40:00,3.8450,3.8480,3.8420,3.8440,792
2013-06-10,21:45:00,3.8440,3.8520,3.8440,3.8510,888
2013-06-10,21:50:00,3.8520,3.8520,3.8430,3.8440,819
2013-06-10,21:55:00,3.8440,3.8520,3.8430,3.8520,712
2013-06-10,22:00:00,3.8520,3.8550,3.8470,3.8490,1148
2013-06-10,22:05:00,3.8490,3.8510,3.8480,3.8500,286
2013-06-10,22:10:00,3.8500,3.8580,3.8500,3.8510,644
2013-06-10,22:15:00,3.8500,3.8550,3.8500,3.8530,359
2013-06-10,22:20:00,3.8530,3.8570,3.8520,3.8560,365
2013-06-10,22:25:00,3.8560,3.8680,3.8550,3.8650,2789
2013-06-10,22:30:00,3.8640,3.8670,3.8560,3.8560,855
2013-06-10,22:35:00,3.8560,3.8580,3.8480,3.8520,497
2013-06-10,22:40:00,3.8530,3.8560,3.8500,3.8520,272
2013-06-10,22:45:00,3.8520,3.8590,3.8510,3.8510,384
2013-06-10,22:50:00,3.8520,3.8590,3.8450,3.8450,899
2013-06-10,22:55:00,3.8440,3.8460,3.8390,3.8420,700
2013-06-10,23:00:00,3.8420,3.8490,3.8400,3.8440,585
2013-06-10,23:05:00,3.8450,3.8450,3.8390,3.8410,390
2013-06-10,23:10:00,3.8400,3.8440,3.8360,3.8430,512
2013-06-10,23:15:00,3.8420,3.8450,3.8420,3.8430,80
2013-06-10,23:20:00,3.8430,3.8450,3.8430,3.8430,125
2013-06-10,23:25:00,3.8430,3.8470,3.8430,3.8430,155
2013-06-10,23:30:00,3.8430,3.8430,3.8370,3.8390,250
2013-06-10,23:35:00,3.8380,3.8430,3.8360,3.8420,243
2013-06-10,23:40:00,3.8430,3.8480,3.8430,3.8480,147
2013-06-10,23:45:00,3.8480,3.8480,3.8450,3.8460,217
2013-06-10,23:50:00,3.8460,3.8460,3.8430,3.8430,165
2013-06-10,23:55:00,3.8430,3.8430,3.8380,3.8390,222
2013-06-11,00:00:00,3.8380,3.8400,3.8310,3.8340,598
2013-06-11,00:05:00,3.8330,3.8370,3.8320,3.8370,282
2013-06-11,00:10:00,3.8370,3.8380,3.8260,3.8280,851
2013-06-11,00:15:00,3.8270,3.8270,3.8250,3.8250,423
2013-06-11,00:20:00,3.8250,3.8260,3.8190,3.8190,657
2013-06-11,00:25:00,3.8190,3.8220,3.8070,3.8100,2392
2013-06-11,00:30:00,3.8090,3.8120,3.7960,3.7980,2118
2013-06-11,00:35:00,3.7980,3.7980,3.7790,3.7870,4433
2013-06-11,00:40:00,3.7860,3.7930,3.7860,3.7930,1398
2013-06-11,00:45:00,3.7920,3.7930,3.7840,3.7920,766
2013-06-11,00:50:00,3.7910,3.7950,3.7870,3.7910,777
2013-06-11,00:55:00,3.7920,3.7930,3.7900,3.7920,276
2013-06-11,01:00:00,3.7910,3.7920,3.7790,3.7880,981
2013-06-11,01:05:00,3.7880,3.7930,3.7850,3.7860,728
2013-06-11,01:10:00,3.7860,3.7950,3.7860,3.7870,591
2013-06-11,01:15:00,3.7860,3.7860,3.7790,3.7850,544
2013-06-11,01:20:00,3.7850,3.7890,3.7840,3.7890,333
2013-06-11,01:25:00,3.7900,3.7970,3.7870,3.7880,814
2013-06-11,01:30:00,3.7880,3.7900,3.7870,3.7890,355
2013-06-11,01:35:00,3.7890,3.7990,3.7890,3.7990,906
2013-06-11,01:40:00,3.7990,3.8070,3.7970,3.8030,1115
2013-06-11,01:45:00,3.8030,3.8150,3.8010,3.8140,729
2013-06-11,01:50:00,3.8140,3.8160,3.8080,3.8140,580
2013-06-11,01:55:00,3.8130,3.8220,3.8110,3.8190,1244
2013-06-11,02:00:00,3.8190,3.8210,3.8100,3.8140,736
2013-06-11,02:05:00,3.8150,3.8170,3.8100,3.8140,371
2013-06-11,02:10:00,3.8130,3.8150,3.8030,3.8130,791
2013-06-11,02:15:00,3.8120,3.8170,3.7960,3.7980,1449
2013-06-11,02:20:00,3.7970,3.8120,3.7960,3.7980,1705
2013-06-11,02:25:00,3.7980,3.8060,3.7930,3.8040,2563
2013-06-11,02:30:00,3.8050,3.8070,3.8050,3.8070,1030
2013-06-11,02:35:00,3.8070,3.8100,3.8060,3.8100,237
2013-06-11,02:40:00,3.8090,3.8100,3.8060,3.8070,371
2013-06-11,02:45:00,3.8070,3.8080,3.8020,3.8030,150
2013-06-11,02:50:00,3.8040,3.8050,3.8010,3.8030,185
2013-06-11,02:55:00,3.8030,3.8050,3.8030,3.8030,134
2013-06-11,03:00:00,3.8040,3.8050,3.8010,3.8040,199
2013-06-11,03:05:00,3.8040,3.8050,3.8030,3.8030,38
2013-06-11,03:10:00,3.8030,3.8050,3.8030,3.8040,37
2013-06-11,03:15:00,3.8030,3.8030,3.8010,3.8010,66
2013-06-11,03:20:00,3.8010,3.8030,3.8010,3.8020,60
2013-06-11,03:25:00,3.8030,3.8030,3.8020,3.8030,25
2013-06-11,03:30:00,3.8020,3.8030,3.8010,3.8010,50
2013-06-11,03:35:00,3.8020,3.8020,3.8010,3.8020,91
2013-06-11,03:40:00,3.8020,3.8020,3.7980,3.7990,214
2013-06-11,03:45:00,3.7980,3.8010,3.7980,3.8010,97
2013-06-11,03:50:00,3.8010,3.8020,3.8010,3.8020,103
2013-06-11,03:55:00,3.8020,3.8020,3.8000,3.8010,116
2013-06-11,04:00:00,3.8010,3.8020,3.8010,3.8010,14
2013-06-11,04:05:00,3.8010,3.8010,3.7990,3.7990,14
2013-06-11,04:10:00,3.8010,3.8010,3.7990,3.8000,33
2013-06-11,04:15:00,3.7990,3.7990,3.7980,3.7980,15
2013-06-11,04:20:00,3.7990,3.8010,3.7990,3.8010,28
2013-06-11,04:25:00,3.8010,3.8020,3.8000,3.8010,6
2013-06-11,04:30:00,3.8010,3.8010,3.8000,3.8010,7
2013-06-11,04:35:00,3.8000,3.8000,3.7940,3.7970,190
2013-06-11,04:40:00,3.7960,3.8000,3.7950,3.7950,28
2013-06-11,04:45:00,3.7960,3.7960,3.7960,3.7960,15
2013-06-11,04:50:00,3.7970,3.7980,3.7950,3.7960,54
2013-06-11,04:55:00,3.7960,3.7980,3.7950,3.7970,56
2013-06-11,05:00:00,3.7960,3.7960,3.7950,3.7950,23
2013-06-11,05:05:00,3.7960,3.7960,3.7940,3.7940,147
2013-06-11,05:10:00,3.7950,3.7990,3.7940,3.7970,176
2013-06-11,06:00:00,3.7930,3.7980,3.7920,3.7970,111
2013-06-11,06:05:00,3.7940,3.7940,3.7900,3.7900,16
2013-06-11,06:10:00,3.7890,3.7900,3.7890,3.7900,6
2013-06-11,06:15:00,3.7910,3.7950,3.7910,3.7950,25
2013-06-11,06:20:00,3.7950,3.7970,3.7950,3.7950,29
2013-06-11,06:25:00,3.7930,3.7980,3.7930,3.7960,58
2013-06-11,06:30:00,3.7960,3.7960,3.7930,3.7930,18
2013-06-11,06:35:00,3.7940,3.7970,3.7940,3.7960,22
2013-06-11,06:40:00,3.7960,3.7980,3.7950,3.7950,68
2013-06-11,06:45:00,3.7950,3.7950,3.7950,3.7950,1
2013-06-11,07:00:00,3.7950,3.7950,3.7950,3.7950,1
2013-06-11,07:10:00,3.7950,3.7950,3.7940,3.7940,4
2013-06-11,07:25:00,3.7950,3.7950,3.7940,3.7950,5
2013-06-11,07:30:00,3.7940,3.7940,3.7930,3.7930,5
2013-06-11,07:45:00,3.7930,3.7930,3.7920,3.7930,6
2013-06-11,07:50:00,3.7930,3.7930,3.7920,3.7920,6
2013-06-11,07:55:00,3.7950,3.7950,3.7920,3.7920,6
2013-06-11,08:00:00,3.7920,3.7920,3.7920,3.7920,2
2013-06-11,08:05:00,3.7930,3.7930,3.7930,3.7930,2
2013-06-11,08:15:00,3.7930,3.7940,3.7930,3.7930,8
2013-06-11,08:20:00,3.7920,3.7920,3.7920,3.7920,9
2013-06-11,08:30:00,3.7940,3.7950,3.7910,3.7910,13
2013-06-11,08:55:00,3.7920,3.7920,3.7910,3.7910,4
2013-06-11,09:05:00,3.7900,3.7910,3.7900,3.7910,12
2013-06-11,09:15:00,3.7890,3.7890,3.7890,3.7890,5
2013-06-11,09:20:00,3.7900,3.7900,3.7890,3.7890,2
2013-06-11,09:25:00,3.7890,3.7890,3.7880,3.7880,7
2013-06-11,09:40:00,3.7890,3.7890,3.7890,3.7890,3
2013-06-11,09:45:00,3.7900,3.7900,3.7880,3.7890,15
2013-06-11,09:50:00,3.7890,3.7890,3.7890,3.7890,3
2013-06-11,09:55:00,3.7900,3.7900,3.7890,3.7890,5
2013-06-11,10:00:00,3.7880,3.7890,3.7880,3.7890,8
2013-06-11,10:10:00,3.7880,3.7880,3.7840,3.7840,59
2013-06-11,10:15:00,3.7850,3.7850,3.7840,3.7840,2
2013-06-11,10:25:00,3.7860,3.7880,3.7860,3.7870,9
2013-06-11,10:30:00,3.7870,3.7870,3.7860,3.7860,8
2013-06-11,10:40:00,3.7860,3.7860,3.7860,3.7860,5
2013-06-11,10:45:00,3.7880,3.7880,3.7870,3.7870,5
2013-06-11,10:50:00,3.7860,3.7860,3.7840,3.7840,10
2013-06-11,10:55:00,3.7870,3.7870,3.7850,3.7850,3
2013-06-11,11:00:00,3.7850,3.7850,3.7840,3.7840,6
2013-06-11,11:05:00,3.7840,3.7840,3.7840,3.7840,1
2013-06-11,11:10:00,3.7860,3.7860,3.7860,3.7860,2
2013-06-11,11:15:00,3.7850,3.7850,3.7840,3.7840,2
2013-06-11,11:20:00,3.7860,3.7860,3.7840,3.7850,5
2013-06-11,11:25:00,3.7840,3.7850,3.7830,3.7840,14
2013-06-11,11:30:00,3.7840,3.7840,3.7830,3.7830,3
2013-06-11,11:40:00,3.7840,3.7850,3.7840,3.7850,4
2013-06-11,11:45:00,3.7850,3.7880,3.7850,3.7870,21
2013-06-11,11:55:00,3.7860,3.7860,3.7830,3.7830,24
2013-06-11,12:00:00,3.7860,3.7870,3.7840,3.7850,6
2013-06-11,12:05:00,3.7840,3.7840,3.7840,3.7840,9
2013-06-11,12:10:00,3.7870,3.7870,3.7860,3.7860,8
2013-06-11,12:15:00,3.7860,3.7880,3.7860,3.7880,9
2013-06-11,12:20:00,3.7870,3.7870,3.7870,3.7870,1
2013-06-11,12:25:00,3.7850,3.7850,3.7850,3.7850,6
2013-06-11,12:30:00,3.7840,3.7860,3.7830,3.7860,20
2013-06-11,12:35:00,3.7880,3.7890,3.7860,3.7860,31
2013-06-11,12:40:00,3.7880,3.7900,3.7870,3.7870,24
2013-06-11,12:45:00,3.7860,3.7860,3.7860,3.7860,1
2013-06-11,12:50:00,3.7870,3.7900,3.7870,3.7900,10
2013-06-11,12:55:00,3.7900,3.7900,3.7890,3.7890,10
2013-06-11,13:00:00,3.7890,3.7890,3.7880,3.7880,4
2013-06-11,13:05:00,3.7890,3.7890,3.7840,3.7850,28
2013-06-11,13:10:00,3.7860,3.7860,3.7820,3.7840,13
2013-06-11,13:15:00,3.7840,3.7860,3.7840,3.7860,5
2013-06-11,13:25:00,3.7870,3.7870,3.7860,3.7860,10
2013-06-11,13:30:00,3.7860,3.7860,3.7860,3.7860,1
2013-06-11,13:35:00,3.7860,3.7860,3.7850,3.7850,2
2013-06-11,13:40:00,3.7850,3.7850,3.7840,3.7840,7
2013-06-11,13:45:00,3.7840,3.7840,3.7840,3.7840,2
2013-06-11,13:50:00,3.7830,3.7840,3.7830,3.7840,5
2013-06-11,14:00:00,3.7860,3.7860,3.7850,3.7850,2
2013-06-11,14:05:00,3.7860,3.7870,3.7860,3.7870,6
2013-06-11,14:10:00,3.7890,3.7940,3.7890,3.7940,24
2013-06-11,14:15:00,3.7940,3.8020,3.7920,3.8020,143
2013-06-11,14:20:00,3.7990,3.7990,3.7930,3.7930,24
2013-06-11,14:25:00,3.7950,3.7960,3.7950,3.7950,5
2013-06-11,14:30:00,3.7940,3.7990,3.7940,3.7990,19
2013-06-11,14:35:00,3.7970,3.7990,3.7960,3.7990,40
2013-06-11,14:40:00,3.7970,3.7970,3.7970,3.7970,7
2013-06-11,14:45:00,3.7970,3.7970,3.7930,3.7930,17
2013-06-11,14:50:00,3.7940,3.7960,3.7910,3.7950,24
2013-06-11,14:55:00,3.7960,3.7960,3.7900,3.7900,23
2013-06-11,15:00:00,3.7920,3.7940,3.7920,3.7940,9
2013-06-11,15:05:00,3.7940,3.7960,3.7920,3.7920,44
2013-06-11,15:10:00,3.7910,3.7920,3.7900,3.7920,11
2013-06-11,15:15:00,3.7930,3.7960,3.7930,3.7960,9
2013-06-11,15:20:00,3.7960,3.7960,3.7940,3.7960,5
2013-06-11,15:25:00,3.7940,3.7940,3.7930,3.7930,4
2013-06-11,15:30:00,3.7910,3.7910,3.7880,3.7880,10
2013-06-11,15:35:00,3.7910,3.7910,3.7910,3.7910,3
2013-06-11,15:40:00,3.7910,3.7920,3.7900,3.7920,10
2013-06-11,15:45:00,3.7930,3.7930,3.7920,3.7920,6
2013-06-11,15:50:00,3.7920,3.7930,3.7910,3.7930,15
2013-06-11,15:55:00,3.7920,3.7930,3.7920,3.7930,9
2013-06-11,16:00:00,3.7910,3.7920,3.7880,3.7900,55
2013-06-11,16:05:00,3.7900,3.7920,3.7900,3.7920,7
2013-06-11,16:10:00,3.7920,3.7940,3.7910,3.7910,32
2013-06-11,16:15:00,3.7910,3.7910,3.7860,3.7880,49
2013-06-11,16:20:00,3.7880,3.7920,3.7870,3.7920,18
2013-06-11,16:25:00,3.7920,3.7970,3.7920,3.7970,28
2013-06-11,16:30:00,3.7960,3.7970,3.7950,3.7960,14
2013-06-11,16:35:00,3.7960,3.7970,3.7960,3.7970,7
2013-06-11,16:40:00,3.7980,3.8010,3.7980,3.7990,16
2013-06-11,16:45:00,3.7990,3.8010,3.7990,3.7990,5
2013-06-11,16:50:00,3.8000,3.8010,3.7990,3.8010,6
2013-06-11,16:55:00,3.8010,3.8010,3.7980,3.7980,48
2013-06-11,17:00:00,3.7980,3.7980,3.7930,3.7950,65
2013-06-11,17:05:00,3.7950,3.7950,3.7940,3.7940,40
2013-06-11,17:10:00,3.7940,3.7960,3.7940,3.7950,9
2013-06-11,17:15:00,3.7940,3.8000,3.7940,3.8000,14
2013-06-11,17:20:00,3.8010,3.8030,3.8000,3.8000,43
2013-06-11,17:25:00,3.8000,3.8010,3.7990,3.7990,8
2013-06-11,17:30:00,3.8000,3.8000,3.7900,3.7940,23
2013-06-11,17:35:00,3.7930,3.7930,3.7920,3.7920,6
2013-06-11,17:40:00,3.7910,3.7910,3.7790,3.7830,406
2013-06-11,17:45:00,3.7830,3.7830,3.7770,3.7780,72
2013-06-11,17:50:00,3.7800,3.7810,3.7780,3.7790,28
2013-06-11,17:55:00,3.7810,3.7810,3.7770,3.7770,86
2013-06-11,18:00:00,3.7780,3.7780,3.7720,3.7740,135
2013-06-11,18:05:00,3.7730,3.7770,3.7720,3.7750,42
2013-06-11,18:10:00,3.7740,3.7770,3.7730,3.7750,42
2013-06-11,18:15:00,3.7750,3.7780,3.7750,3.7770,21
2013-06-11,18:20:00,3.7780,3.7790,3.7770,3.7780,35
2013-06-11,18:25:00,3.7780,3.7780,3.7750,3.7750,34
2013-06-11,18:30:00,3.7750,3.7790,3.7750,3.7780,57
2013-06-11,18:35:00,3.7780,3.7780,3.7710,3.7750,104
2013-06-11,18:40:00,3.7770,3.7790,3.7740,3.7780,54
2013-06-11,18:45:00,3.7780,3.7840,3.7720,3.7830,165
2013-06-11,18:50:00,3.7830,3.7880,3.7830,3.7840,130
2013-06-11,18:55:00,3.7840,3.7850,3.7800,3.7830,19
2013-06-11,19:00:00,3.7840,3.7860,3.7810,3.7810,51
2013-06-11,19:05:00,3.7810,3.7820,3.7790,3.7800,24
2013-06-11,19:10:00,3.7810,3.7810,3.7770,3.7800,88
2013-06-11,19:15:00,3.7810,3.7820,3.7780,3.7800,47
2013-06-11,19:20:00,3.7800,3.7850,3.7800,3.7840,48
2013-06-11,19:25:00,3.7850,3.7900,3.7850,3.7880,89
2013-06-11,19:30:00,3.7870,3.7900,3.7850,3.7880,48
2013-06-11,19:35:00,3.7890,3.7920,3.7870,3.7900,43
2013-06-11,19:40:00,3.7910,3.7930,3.7810,3.7830,154
2013-06-11,19:45:00,3.7840,3.7880,3.7830,3.7880,34
2013-06-11,19:50:00,3.7880,3.7880,3.7740,3.7820,477
2013-06-11,19:55:00,3.7820,3.7890,3.7800,3.7870,196
2013-06-11,20:00:00,3.7870,3.7900,3.7850,3.7900,240
2013-06-11,20:05:00,3.7900,3.7900,3.7840,3.7860,232
2013-06-11,20:10:00,3.7860,3.7860,3.7690,3.7720,788
2013-06-11,20:15:00,3.7730,3.7750,3.7710,3.7730,273
2013-06-11,20:20:00,3.7740,3.7800,3.7710,3.7730,286
2013-06-11,20:25:00,3.7730,3.7770,3.7710,3.7760,359
2013-06-11,20:30:00,3.7770,3.7850,3.7770,3.7810,745
2013-06-11,20:35:00,3.7810,3.7850,3.7770,3.7810,293
2013-06-11,20:40:00,3.7810,3.7840,3.7760,3.7780,339
2013-06-11,20:45:00,3.7780,3.7780,3.7660,3.7710,903
2013-06-11,20:50:00,3.7710,3.7720,3.7570,3.7570,2214
2013-06-11,20:55:00,3.7580,3.7720,3.7560,3.7670,1524
2013-06-11,21:00:00,3.7680,3.7760,3.7660,3.7690,1984
2013-06-11,21:05:00,3.7690,3.7760,3.7660,3.7680,581
2013-06-11,21:10:00,3.7670,3.7710,3.7630,3.7680,542
2013-06-11,21:15:00,3.7680,3.7730,3.7670,3.7730,359
2013-06-11,21:20:00,3.7740,3.7750,3.7710,3.7710,375
2013-06-11,21:25:00,3.7710,3.7740,3.7660,3.7700,359
2013-06-11,21:30:00,3.7700,3.7730,3.7640,3.7650,675
2013-06-11,21:35:00,3.7660,3.7680,3.7640,3.7650,565
2013-06-11,21:40:00,3.7660,3.7660,3.7550,3.7610,2184
2013-06-11,21:45:00,3.7610,3.7610,3.7560,3.7600,831
2013-06-11,21:50:00,3.7590,3.7630,3.7580,3.7630,506
2013-06-11,21:55:00,3.7620,3.7640,3.7580,3.7580,357
2013-06-11,22:00:00,3.7590,3.7620,3.7580,3.7590,395
2013-06-11,22:05:00,3.7600,3.7610,3.7570,3.7600,381
2013-06-11,22:10:00,3.7610,3.7690,3.7600,3.7640,876
2013-06-11,22:15:00,3.7650,3.7760,3.7650,3.7750,1107
2013-06-11,22:20:00,3.7760,3.7800,3.7730,3.7740,1240
2013-06-11,22:25:00,3.7740,3.7800,3.7730,3.7780,572
2013-06-11,22:30:00,3.7780,3.7820,3.7740,3.7770,592
2013-06-11,22:35:00,3.7770,3.7780,3.7740,3.7750,227
2013-06-11,22:40:00,3.7750,3.7760,3.7670,3.7730,351
2013-06-11,22:45:00,3.7720,3.7720,3.7630,3.7670,620
2013-06-11,22:50:00,3.7660,3.7760,3.7610,3.7720,873
2013-06-11,22:55:00,3.7710,3.7790,3.7690,3.7790,669
2013-06-11,23:00:00,3.7800,3.7800,3.7690,3.7690,461
2013-06-11,23:05:00,3.7700,3.7700,3.7670,3.7670,349
2013-06-11,23:10:00,3.7680,3.7700,3.7650,3.7690,323
2013-06-11,23:15:00,3.7690,3.7730,3.7670,3.7720,320
2013-06-11,23:20:00,3.7730,3.7760,3.7690,3.7690,317
2013-06-11,23:25:00,3.7700,3.7780,3.7690,3.7700,432
2013-06-11,23:30:00,3.7710,3.7750,3.7670,3.7690,434
2013-06-11,23:35:00,3.7700,3.7700,3.7680,3.7690,185
2013-06-11,23:40:00,3.7690,3.7700,3.7640,3.7700,638
2013-06-11,23:45:00,3.7690,3.7690,3.7640,3.7660,456
2013-06-11,23:50:00,3.7660,3.7670,3.7630,3.7650,318
2013-06-11,23:55:00,3.7660,3.7680,3.7610,3.7670,331
2013-06-12,00:00:00,3.7680,3.7690,3.7600,3.7690,431
2013-06-12,00:05:00,3.7680,3.7680,3.7600,3.7650,414
2013-06-12,00:10:00,3.7650,3.7670,3.7610,3.7630,293
2013-06-12,00:15:00,3.7640,3.7700,3.7630,3.7690,552
2013-06-12,00:20:00,3.7690,3.7750,3.7670,3.7750,407
2013-06-12,00:25:00,3.7740,3.7770,3.7700,3.7740,762
2013-06-12,00:30:00,3.7730,3.7740,3.7670,3.7680,602
2013-06-12,00:35:00,3.7670,3.7690,3.7640,3.7680,435
2013-06-12,00:40:00,3.7680,3.7740,3.7680,3.7710,481
2013-06-12,00:45:00,3.7710,3.7730,3.7710,3.7730,152
2013-06-12,00:50:00,3.7730,3.7740,3.7700,3.7700,314
2013-06-12,00:55:00,3.7690,3.7690,3.7670,3.7690,241
2013-06-12,01:00:00,3.7680,3.7690,3.7660,3.7670,152
2013-06-12,01:05:00,3.7680,3.7690,3.7640,3.7660,255
2013-06-12,01:10:00,3.7660,3.7680,3.7640,3.7680,566
2013-06-12,01:15:00,3.7670,3.7680,3.7650,3.7670,284
2013-06-12,01:20:00,3.7680,3.7690,3.7620,3.7630,507
2013-06-12,01:25:00,3.7630,3.7640,3.7610,3.7630,203
2013-06-12,01:30:00,3.7630,3.7630,3.7550,3.7550,950
2013-06-12,01:35:00,3.7560,3.7560,3.7500,3.7540,1392
2013-06-12,01:40:00,3.7540,3.7550,3.7460,3.7460,990
2013-06-12,01:45:00,3.7450,3.7480,3.7370,3.7390,2023
2013-06-12,01:50:00,3.7390,3.7430,3.7300,3.7310,2232
2013-06-12,01:55:00,3.7300,3.7420,3.7280,3.7400,1217
2013-06-12,02:00:00,3.7400,3.7400,3.7320,3.7340,1379
2013-06-12,02:05:00,3.7340,3.7350,3.7240,3.7300,1841
2013-06-12,02:10:00,3.7300,3.7350,3.7300,3.7310,759
2013-06-12,02:15:00,3.7320,3.7400,3.7300,3.7340,1243
2013-06-12,02:20:00,3.7340,3.7370,3.7320,3.7340,961
2013-06-12,02:25:00,3.7350,3.7350,3.7220,3.7240,5686
2013-06-12,02:30:00,3.7240,3.7260,3.7230,3.7250,1167
2013-06-12,02:35:00,3.7250,3.7270,3.7250,3.7270,563
2013-06-12,02:40:00,3.7260,3.7270,3.7260,3.7270,275
2013-06-12,02:45:00,3.7270,3.7300,3.7270,3.7300,702
2013-06-12,02:50:00,3.7300,3.7310,3.7280,3.7300,450
2013-06-12,02:55:00,3.7300,3.7310,3.7290,3.7290,135
2013-06-12,03:00:00,3.7290,3.7290,3.7260,3.7270,204
2013-06-12,03:05:00,3.7270,3.7290,3.7270,3.7290,234
2013-06-12,03:10:00,3.7290,3.7320,3.7290,3.7300,209
2013-06-12,03:15:00,3.7290,3.7310,3.7290,3.7300,202
2013-06-12,03:20:00,3.7300,3.7320,3.7290,3.7310,325
2013-06-12,03:25:00,3.7310,3.7340,3.7310,3.7320,157
2013-06-12,03:30:00,3.7320,3.7320,3.7290,3.7310,84
2013-06-12,03:35:00,3.7310,3.7310,3.7260,3.7280,215
2013-06-12,03:40:00,3.7280,3.7300,3.7270,3.7300,229
2013-06-12,03:45:00,3.7300,3.7300,3.7280,3.7290,80
2013-06-12,03:50:00,3.7290,3.7300,3.7290,3.7300,79
2013-06-12,03:55:00,3.7300,3.7310,3.7260,3.7280,162
2013-06-12,04:00:00,3.7280,3.7290,3.7260,3.7260,186
2013-06-12,04:05:00,3.7270,3.7270,3.7260,3.7270,46
2013-06-12,04:10:00,3.7280,3.7310,3.7280,3.7290,114
2013-06-12,04:15:00,3.7300,3.7320,3.7290,3.7320,179
2013-06-12,04:20:00,3.7310,3.7320,3.7300,3.7320,78
2013-06-12,04:25:00,3.7310,3.7350,3.7310,3.7320,169
2013-06-12,04:30:00,3.7290,3.7290,3.7240,3.7250,150
2013-06-12,04:35:00,3.7250,3.7280,3.7230,3.7250,131
2013-06-12,04:40:00,3.7250,3.7250,3.7230,3.7230,41
2013-06-12,04:45:00,3.7240,3.7240,3.7210,3.7210,43
2013-06-12,04:50:00,3.7220,3.7220,3.7210,3.7220,33
2013-06-12,04:55:00,3.7210,3.7220,3.7200,3.7210,137
2013-06-12,05:00:00,3.7230,3.7240,3.7230,3.7230,11
2013-06-12,05:05:00,3.7230,3.7230,3.7210,3.7210,87
2013-06-12,05:10:00,3.7210,3.7210,3.7160,3.7210,284
2013-06-12,06:00:00,3.7250,3.7250,3.7140,3.7170,163
2013-06-12,06:05:00,3.7140,3.7140,3.7140,3.7140,2
2013-06-12,06:10:00,3.7160,3.7160,3.7140,3.7150,17
2013-06-12,06:15:00,3.7150,3.7160,3.7150,3.7160,2
2013-06-12,06:20:00,3.7150,3.7150,3.7150,3.7150,1
2013-06-12,06:30:00,3.7160,3.7160,3.7140,3.7140,18
2013-06-12,06:35:00,3.7130,3.7150,3.7120,3.7130,14
2013-06-12,06:40:00,3.7120,3.7130,3.7120,3.7130,14
2013-06-12,06:45:00,3.7140,3.7140,3.7140,3.7140,1
2013-06-12,06:50:00,3.7130,3.7130,3.7120,3.7120,4
2013-06-12,06:55:00,3.7140,3.7140,3.7140,3.7140,2
2013-06-12,07:00:00,3.7140,3.7140,3.7140,3.7140,1
2013-06-12,07:10:00,3.7130,3.7130,3.7110,3.7110,24
2013-06-12,07:15:00,3.7120,3.7120,3.7120,3.7120,1
2013-06-12,07:20:00,3.7120,3.7120,3.7110,3.7120,9
2013-06-12,07:25:00,3.7120,3.7120,3.7120,3.7120,1
2013-06-12,07:30:00,3.7120,3.7120,3.7120,3.7120,2
2013-06-12,07:40:00,3.7110,3.7110,3.7110,3.7110,1
2013-06-12,07:50:00,3.7120,3.7160,3.7120,3.7160,81
2013-06-12,07:55:00,3.7150,3.7150,3.7140,3.7140,7
2013-06-12,08:00:00,3.7150,3.7150,3.7140,3.7140,19
2013-06-12,08:05:00,3.7140,3.7140,3.7140,3.7140,9
2013-06-12,08:10:00,3.7140,3.7140,3.7130,3.7130,21
2013-06-12,08:15:00,3.7150,3.7150,3.7150,3.7150,1
2013-06-12,08:20:00,3.7140,3.7140,3.7140,3.7140,3
2013-06-12,08:30:00,3.7130,3.7130,3.7130,3.7130,3
2013-06-12,08:35:00,3.7150,3.7150,3.7150,3.7150,1
2013-06-12,08:40:00,3.7130,3.7130,3.7120,3.7120,10
2013-06-12,08:45:00,3.7120,3.7120,3.7110,3.7110,4
2013-06-12,08:50:00,3.7120,3.7120,3.7120,3.7120,2
2013-06-12,08:55:00,3.7110,3.7130,3.7100,3.7110,45
2013-06-12,09:00:00,3.7110,3.7120,3.7110,3.7120,6
2013-06-12,09:05:00,3.7110,3.7120,3.7100,3.7100,19
2013-06-12,09:10:00,3.7100,3.7110,3.7100,3.7110,3
2013-06-12,09:15:00,3.7110,3.7110,3.7110,3.7110,2
2013-06-12,09:20:00,3.7110,3.7110,3.7110,3.7110,1
2013-06-12,09:25:00,3.7110,3.7110,3.7110,3.7110,4
2013-06-12,09:30:00,3.7120,3.7120,3.7120,3.7120,1
2013-06-12,09:35:00,3.7130,3.7130,3.7110,3.7110,15
2013-06-12,09:40:00,3.7130,3.7130,3.7110,3.7110,4
2013-06-12,09:45:00,3.7110,3.7110,3.7110,3.7110,3
2013-06-12,09:50:00,3.7130,3.7130,3.7120,3.7120,4
2013-06-12,09:55:00,3.7120,3.7120,3.7120,3.7120,1
2013-06-12,10:00:00,3.7140,3.7140,3.7140,3.7140,2
2013-06-12,10:05:00,3.7150,3.7160,3.7140,3.7160,11
2013-06-12,10:10:00,3.7130,3.7130,3.7130,3.7130,3
2013-06-12,10:15:00,3.7130,3.7140,3.7120,3.7120,17
2013-06-12,10:20:00,3.7140,3.7160,3.7140,3.7150,29
2013-06-12,10:25:00,3.7140,3.7220,3.7130,3.7190,113
2013-06-12,10:30:00,3.7180,3.7180,3.7170,3.7170,7
2013-06-12,10:40:00,3.7160,3.7160,3.7160,3.7160,2
2013-06-12,10:45:00,3.7180,3.7200,3.7180,3.7200,20
2013-06-12,10:50:00,3.7200,3.7210,3.7190,3.7190,12
2013-06-12,10:55:00,3.7190,3.7190,3.7170,3.7170,13
2013-06-12,11:00:00,3.7170,3.7190,3.7160,3.7190,11
2013-06-12,11:05:00,3.7190,3.7200,3.7170,3.7170,14
2013-06-12,11:10:00,3.7190,3.7220,3.7190,3.7210,37
2013-06-12,11:15:00,3.7210,3.7210,3.7190,3.7190,21
2013-06-12,11:20:00,3.7190,3.7190,3.7190,3.7190,10
2013-06-12,11:30:00,3.7160,3.7160,3.7150,3.7150,8
2013-06-12,11:35:00,3.7150,3.7150,3.7150,3.7150,8
2013-06-12,11:40:00,3.7140,3.7160,3.7140,3.7160,9
2013-06-12,11:45:00,3.7150,3.7150,3.7140,3.7140,3
2013-06-12,11:55:00,3.7150,3.7150,3.7150,3.7150,3
2013-06-12,12:00:00,3.7160,3.7160,3.7150,3.7150,6
2013-06-12,12:05:00,3.7150,3.7150,3.7150,3.7150,2
2013-06-12,12:10:00,3.7150,3.7170,3.7150,3.7170,4
2013-06-12,12:15:00,3.7150,3.7150,3.7150,3.7150,6
2013-06-12,12:25:00,3.7160,3.7210,3.7160,3.7200,31
2013-06-12,12:30:00,3.7200,3.7210,3.7200,3.7200,17
2013-06-12,12:35:00,3.7200,3.7200,3.7170,3.7200,22
2013-06-12,12:45:00,3.7180,3.7220,3.7170,3.7210,46
2013-06-12,12:50:00,3.7210,3.7230,3.7210,3.7210,30
2013-06-12,12:55:00,3.7210,3.7220,3.7210,3.7220,12
2013-06-12,13:00:00,3.7220,3.7230,3.7210,3.7220,10
2013-06-12,13:05:00,3.7210,3.7220,3.7190,3.7210,36
2013-06-12,13:15:00,3.7200,3.7210,3.7200,3.7210,6
2013-06-12,13:20:00,3.7200,3.7210,3.7200,3.7200,5
2013-06-12,13:25:00,3.7200,3.7200,3.7200,3.7200,2
2013-06-12,13:30:00,3.7180,3.7190,3.7180,3.7190,6
2013-06-12,13:35:00,3.7180,3.7180,3.7140,3.7140,25
2013-06-12,13:40:00,3.7140,3.7140,3.7120,3.7120,21
2013-06-12,13:45:00,3.7120,3.7120,3.7120,3.7120,31
2013-06-12,13:50:00,3.7120,3.7120,3.7120,3.7120,15
2013-06-12,13:55:00,3.7110,3.7120,3.7110,3.7120,5
2013-06-12,14:00:00,3.7130,3.7140,3.7130,3.7140,26
2013-06-12,14:05:00,3.7140,3.7140,3.7130,3.7130,2
2013-06-12,14:10:00,3.7130,3.7140,3.7130,3.7140,5
2013-06-12,14:15:00,3.7140,3.7140,3.7140,3.7140,1
2013-06-12,14:20:00,3.7140,3.7200,3.7140,3.7180,78
2013-06-12,14:25:00,3.7200,3.7220,3.7200,3.7210,18
2013-06-12,14:30:00,3.7200,3.7200,3.7190,3.7190,17
2013-06-12,14:35:00,3.7190,3.7190,3.7190,3.7190,1
2013-06-12,14:40:00,3.7180,3.7200,3.7180,3.7180,9
2013-06-12,14:45:00,3.7180,3.7190,3.7180,3.7180,12
2013-06-12,14:50:00,3.7200,3.7230,3.7200,3.7200,24
2013-06-12,14:55:00,3.7220,3.7220,3.7220,3.7220,12
2013-06-12,15:00:00,3.7220,3.7240,3.7210,3.7240,30
2013-06-12,15:05:00,3.7230,3.7240,3.7230,3.7230,11
2013-06-12,15:10:00,3.7220,3.7220,3.7180,3.7200,18
2013-06-12,15:15:00,3.7220,3.7220,3.7180,3.7210,22
2013-06-12,15:20:00,3.7210,3.7220,3.7200,3.7210,7
2013-06-12,15:25:00,3.7220,3.7220,3.7220,3.7220,5
2013-06-12,15:30:00,3.7220,3.7240,3.7220,3.7240,26
2013-06-12,15:35:00,3.7240,3.7240,3.7230,3.7240,51
2013-06-12,15:40:00,3.7240,3.7240,3.7230,3.7240,55
2013-06-12,15:45:00,3.7240,3.7240,3.7230,3.7230,23
2013-06-12,15:50:00,3.7230,3.7230,3.7220,3.7220,24
2013-06-12,15:55:00,3.7220,3.7230,3.7210,3.7230,6
2013-06-12,16:00:00,3.7220,3.7220,3.7210,3.7220,8
2013-06-12,16:05:00,3.7230,3.7240,3.7230,3.7240,13
2013-06-12,16:10:00,3.7230,3.7230,3.7210,3.7220,27
2013-06-12,16:15:00,3.7230,3.7230,3.7210,3.7210,15
2013-06-12,16:20:00,3.7210,3.7230,3.7190,3.7220,27
2013-06-12,16:25:00,3.7210,3.7210,3.7200,3.7210,24
2013-06-12,16:30:00,3.7230,3.7240,3.7230,3.7240,10
2013-06-12,16:35:00,3.7240,3.7240,3.7230,3.7230,14
2013-06-12,16:40:00,3.7230,3.7230,3.7200,3.7220,27
2013-06-12,16:45:00,3.7210,3.7210,3.7180,3.7180,12
2013-06-12,16:50:00,3.7180,3.7180,3.7180,3.7180,3
2013-06-12,16:55:00,3.7180,3.7180,3.7180,3.7180,10
2013-06-12,17:00:00,3.7190,3.7220,3.7170,3.7220,33
2013-06-12,17:05:00,3.7220,3.7240,3.7220,3.7240,28
2013-06-12,17:10:00,3.7230,3.7240,3.7230,3.7230,14
2013-06-12,17:15:00,3.7230,3.7230,3.7230,3.7230,5
2013-06-12,17:20:00,3.7230,3.7230,3.7220,3.7230,8
2013-06-12,17:25:00,3.7230,3.7230,3.7220,3.7220,4
2013-06-12,17:30:00,3.7230,3.7230,3.7230,3.7230,7
2013-06-12,17:35:00,3.7240,3.7240,3.7190,3.7210,71
2013-06-12,17:40:00,3.7190,3.7190,3.7140,3.7160,40
2013-06-12,17:45:00,3.7170,3.7170,3.7160,3.7160,2
2013-06-12,17:50:00,3.7170,3.7170,3.7170,3.7170,3
2013-06-12,17:55:00,3.7170,3.7170,3.7150,3.7150,52
2013-06-12,18:00:00,3.7160,3.7160,3.7140,3.7140,24
2013-06-12,18:05:00,3.7140,3.7140,3.7120,3.7130,35
2013-06-12,18:10:00,3.7140,3.7140,3.7120,3.7120,68
2013-06-12,18:15:00,3.7120,3.7140,3.7110,3.7140,34
2013-06-12,18:20:00,3.7140,3.7140,3.7130,3.7130,24
2013-06-12,18:25:00,3.7140,3.7140,3.7130,3.7130,94
2013-06-12,18:30:00,3.7140,3.7140,3.7130,3.7140,115
2013-06-12,18:35:00,3.7140,3.7140,3.7130,3.7140,65
2013-06-12,18:40:00,3.7140,3.7170,3.7140,3.7150,170
2013-06-12,18:45:00,3.7160,3.7190,3.7150,3.7180,43
2013-06-12,18:50:00,3.7170,3.7180,3.7170,3.7180,9
2013-06-12,18:55:00,3.7180,3.7190,3.7180,3.7190,16
2013-06-12,19:00:00,3.7180,3.7240,3.7180,3.7230,120
2013-06-12,19:05:00,3.7230,3.7290,3.7210,3.7250,370
2013-06-12,19:10:00,3.7260,3.7290,3.7260,3.7280,240
2013-06-12,19:15:00,3.7290,3.7290,3.7260,3.7280,51
2013-06-12,19:20:00,3.7280,3.7320,3.7280,3.7310,289
2013-06-12,19:25:00,3.7310,3.7310,3.7240,3.7270,139
2013-06-12,19:30:00,3.7280,3.7320,3.7280,3.7320,196
2013-06-12,19:35:00,3.7320,3.7320,3.7290,3.7300,82
2013-06-12,19:40:00,3.7300,3.7340,3.7280,3.7320,174
2013-06-12,19:45:00,3.7330,3.7340,3.7320,3.7340,238
2013-06-12,19:50:00,3.7340,3.7440,3.7330,3.7440,485
2013-06-12,19:55:00,3.7430,3.7540,3.7410,3.7500,500
2013-06-12,20:00:00,3.7500,3.7600,3.7480,3.7560,903
2013-06-12,20:05:00,3.7570,3.7570,3.7430,3.7470,328
2013-06-12,20:10:00,3.7470,3.7530,3.7460,3.7520,292
2013-06-12,20:15:00,3.7520,3.7530,3.7440,3.7440,381
2013-06-12,20:20:00,3.7430,3.7460,3.7400,3.7430,551
2013-06-12,20:25:00,3.7430,3.7470,3.7430,3.7430,135
2013-06-12,20:30:00,3.7430,3.7450,3.7420,3.7450,117
2013-06-12,20:35:00,3.7460,3.7500,3.7440,3.7500,570
2013-06-12,20:40:00,3.7480,3.7500,3.7430,3.7430,181
2013-06-12,20:45:00,3.7440,3.7450,3.7370,3.7410,460
2013-06-12,20:50:00,3.7410,3.7410,3.7340,3.7360,278
2013-06-12,20:55:00,3.7360,3.7430,3.7350,3.7380,539
2013-06-12,21:00:00,3.7360,3.7450,3.7340,3.7350,1186
2013-06-12,21:05:00,3.7360,3.7420,3.7320,3.7380,529
2013-06-12,21:10:00,3.7380,3.7400,3.7350,3.7380,227
2013-06-12,21:15:00,3.7370,3.7440,3.7370,3.7380,687
2013-06-12,21:20:00,3.7380,3.7430,3.7370,3.7410,410
2013-06-12,21:25:00,3.7400,3.7470,3.7390,3.7460,591
2013-06-12,21:30:00,3.7470,3.7470,3.7410,3.7440,684
2013-06-12,21:35:00,3.7450,3.7470,3.7430,3.7450,286
2013-06-12,21:40:00,3.7460,3.7510,3.7440,3.7510,447
2013-06-12,21:45:00,3.7510,3.7540,3.7470,3.7520,980
2013-06-12,21:50:00,3.7520,3.7580,3.7510,3.7570,1676
2013-06-12,21:55:00,3.7580,3.7620,3.7530,3.7600,1513
2013-06-12,22:00:00,3.7610,3.7610,3.7560,3.7580,649
2013-06-12,22:05:00,3.7580,3.7620,3.7580,3.7580,1185
2013-06-12,22:10:00,3.7600,3.7600,3.7560,3.7580,581
2013-06-12,22:15:00,3.7570,3.7580,3.7540,3.7550,657
2013-06-12,22:20:00,3.7540,3.7570,3.7540,3.7550,285
2013-06-12,22:25:00,3.7550,3.7580,3.7540,3.7550,346
2013-06-12,22:30:00,3.7540,3.7560,3.7510,3.7550,647
2013-06-12,22:35:00,3.7540,3.7540,3.7500,3.7510,485
2013-06-12,22:40:00,3.7520,3.7520,3.7490,3.7500,383
2013-06-12,22:45:00,3.7510,3.7510,3.7440,3.7500,975
2013-06-12,22:50:00,3.7500,3.7510,3.7420,3.7450,812
2013-06-12,22:55:00,3.7440,3.7510,3.7410,3.7500,794
2013-06-12,23:00:00,3.7490,3.7500,3.7430,3.7460,959
2013-06-12,23:05:00,3.7460,3.7530,3.7460,3.7520,529
2013-06-12,23:10:00,3.7530,3.7550,3.7490,3.7530,367
2013-06-12,23:15:00,3.7540,3.7540,3.7520,3.7540,221
2013-06-12,23:20:00,3.7540,3.7570,3.7520,3.7520,751
2013-06-12,23:25:00,3.7520,3.7540,3.7460,3.7490,532
2013-06-12,23:30:00,3.7490,3.7520,3.7480,3.7500,407
2013-06-12,23:35:00,3.7500,3.7530,3.7490,3.7510,272
2013-06-12,23:40:00,3.7510,3.7600,3.7510,3.7600,1171
2013-06-12,23:45:00,3.7600,3.7740,3.7590,3.7730,3236
2013-06-12,23:50:00,3.7730,3.7750,3.7690,3.7750,952
2013-06-12,23:55:00,3.7740,3.7830,3.7730,3.7760,1798
2013-06-13,00:00:00,3.7770,3.7790,3.7730,3.7750,928
2013-06-13,00:05:00,3.7750,3.7750,3.7670,3.7680,648
2013-06-13,00:10:00,3.7690,3.7690,3.7630,3.7670,849
2013-06-13,00:15:00,3.7670,3.7690,3.7620,3.7620,450
2013-06-13,00:20:00,3.7620,3.7650,3.7550,3.7630,843
2013-06-13,00:25:00,3.7620,3.7650,3.7610,3.7630,241
2013-06-13,00:30:00,3.7640,3.7690,3.7640,3.7670,721
2013-06-13,00:35:00,3.7670,3.7810,3.7670,3.7780,1502
2013-06-13,00:40:00,3.7780,3.7840,3.7710,3.7770,1432
2013-06-13,00:45:00,3.7760,3.7770,3.7610,3.7620,936
2013-06-13,00:50:00,3.7620,3.7670,3.7590,3.7670,441
2013-06-13,00:55:00,3.7670,3.7680,3.7650,3.7670,353
2013-06-13,01:00:00,3.7680,3.7680,3.7620,3.7660,385
2013-06-13,01:05:00,3.7660,3.7700,3.7660,3.7690,370
2013-06-13,01:10:00,3.7690,3.7690,3.7670,3.7680,186
2013-06-13,01:15:00,3.7690,3.7690,3.7640,3.7660,339
2013-06-13,01:20:00,3.7670,3.7670,3.7630,3.7660,222
2013-06-13,01:25:00,3.7660,3.7670,3.7620,3.7660,352
2013-06-13,01:30:00,3.7660,3.7680,3.7640,3.7670,346
2013-06-13,01:35:00,3.7670,3.7790,3.7670,3.7770,766
2013-06-13,01:40:00,3.7770,3.7770,3.7710,3.7730,605
2013-06-13,01:45:00,3.7720,3.7780,3.7710,3.7730,385
2013-06-13,01:50:00,3.7720,3.7770,3.7710,3.7740,304
2013-06-13,01:55:00,3.7730,3.7770,3.7720,3.7750,193
2013-06-13,02:00:00,3.7750,3.7830,3.7750,3.7770,776
2013-06-13,02:05:00,3.7770,3.7870,3.7760,3.7870,1154
2013-06-13,02:10:00,3.7870,3.7890,3.7810,3.7820,835
2013-06-13,02:15:00,3.7820,3.7830,3.7760,3.7790,546
2013-06-13,02:20:00,3.7790,3.7830,3.7780,3.7820,503
2013-06-13,02:25:00,3.7820,3.7840,3.7730,3.7770,3575
2013-06-13,02:30:00,3.7780,3.7810,3.7770,3.7800,1233
2013-06-13,02:35:00,3.7790,3.7800,3.7780,3.7790,356
2013-06-13,02:40:00,3.7790,3.7790,3.7770,3.7770,63
2013-06-13,02:45:00,3.7770,3.7780,3.7760,3.7770,132
2013-06-13,02:50:00,3.7780,3.7780,3.7750,3.7760,134
2013-06-13,02:55:00,3.7750,3.7760,3.7730,3.7760,126
2013-06-13,03:00:00,3.7750,3.7750,3.7710,3.7730,154
2013-06-13,03:05:00,3.7740,3.7740,3.7720,3.7720,118
2013-06-13,03:10:00,3.7720,3.7720,3.7660,3.7660,331
2013-06-13,03:15:00,3.7670,3.7680,3.7660,3.7670,55
2013-06-13,03:20:00,3.7670,3.7690,3.7670,3.7690,42
2013-06-13,03:25:00,3.7690,3.7720,3.7690,3.7710,215
2013-06-13,03:30:00,3.7700,3.7720,3.7660,3.7670,163
2013-06-13,03:35:00,3.7670,3.7700,3.7670,3.7690,51
2013-06-13,03:40:00,3.7680,3.7710,3.7680,3.7710,113
2013-06-13,03:45:00,3.7710,3.7770,3.7700,3.7760,398
2013-06-13,03:50:00,3.7770,3.7780,3.7730,3.7770,227
2013-06-13,03:55:00,3.7760,3.7780,3.7760,3.7760,172
2013-06-13,04:00:00,3.7760,3.7780,3.7730,3.7740,243
2013-06-13,04:05:00,3.7740,3.7760,3.7730,3.7740,109
2013-06-13,04:10:00,3.7750,3.7750,3.7720,3.7720,103
2013-06-13,04:15:00,3.7740,3.7750,3.7730,3.7730,274
2013-06-13,04:20:00,3.7730,3.7760,3.7730,3.7740,118
2013-06-13,04:25:00,3.7740,3.7760,3.7710,3.7750,273
2013-06-13,04:30:00,3.7740,3.7770,3.7720,3.7720,13
2013-06-13,04:35:00,3.7720,3.7750,3.7710,3.7750,105
2013-06-13,04:40:00,3.7730,3.7750,3.7710,3.7730,223
2013-06-13,04:45:00,3.7730,3.7740,3.7720,3.7730,15
2013-06-13,04:50:00,3.7720,3.7720,3.7720,3.7720,4
2013-06-13,04:55:00,3.7720,3.7730,3.7720,3.7730,38
2013-06-13,05:00:00,3.7730,3.7740,3.7730,3.7730,71
2013-06-13,05:05:00,3.7730,3.7750,3.7730,3.7730,34
2013-06-13,05:10:00,3.7730,3.7790,3.7730,3.7790,233
2013-06-13,06:00:00,3.7730,3.7760,3.7730,3.7740,7
2013-06-13,06:05:00,3.7740,3.7740,3.7670,3.7680,27
2013-06-13,06:10:00,3.7700,3.7710,3.7680,3.7680,7
2013-06-13,06:15:00,3.7680,3.7680,3.7670,3.7670,3
2013-06-13,06:25:00,3.7670,3.7680,3.7670,3.7680,3
2013-06-13,06:50:00,3.7680,3.7680,3.7670,3.7680,4
2013-06-13,06:55:00,3.7670,3.7670,3.7660,3.7660,7
2013-06-13,07:00:00,3.7670,3.7670,3.7670,3.7670,1
2013-06-13,07:10:00,3.7660,3.7660,3.7660,3.7660,1
2013-06-13,07:20:00,3.7660,3.7660,3.7640,3.7660,42
2013-06-13,07:30:00,3.7650,3.7660,3.7650,3.7660,8
2013-06-13,07:40:00,3.7650,3.7650,3.7650,3.7650,1
2013-06-13,07:45:00,3.7650,3.7650,3.7640,3.7650,9
2013-06-13,07:50:00,3.7660,3.7660,3.7660,3.7660,14
2013-06-13,07:55:00,3.7650,3.7660,3.7640,3.7650,12
2013-06-13,08:00:00,3.7660,3.7660,3.7650,3.7650,3
2013-06-13,08:05:00,3.7650,3.7660,3.7650,3.7650,9
2013-06-13,08:10:00,3.7660,3.7690,3.7660,3.7670,63
2013-06-13,08:15:00,3.7680,3.7700,3.7680,3.7690,37
2013-06-13,08:20:00,3.7700,3.7710,3.7700,3.7710,7
2013-06-13,08:25:00,3.7700,3.7730,3.7700,3.7730,27
2013-06-13,08:35:00,3.7710,3.7730,3.7700,3.7700,13
2013-06-13,08:45:00,3.7710,3.7720,3.7700,3.7700,10
2013-06-13,08:55:00,3.7690,3.7690,3.7690,3.7690,1
2013-06-13,09:05:00,3.7690,3.7690,3.7690,3.7690,1
2013-06-13,09:10:00,3.7710,3.7710,3.7690,3.7690,4
2013-06-13,09:20:00,3.7690,3.7690,3.7690,3.7690,5
2013-06-13,09:25:00,3.7700,3.7700,3.7680,3.7680,5
2013-06-13,09:30:00,3.7670,3.7670,3.7670,3.7670,1
2013-06-13,09:40:00,3.7680,3.7680,3.7680,3.7680,1
2013-06-13,09:45:00,3.7660,3.7660,3.7660,3.7660,2
2013-06-13,09:50:00,3.7660,3.7660,3.7660,3.7660,1
2013-06-13,09:55:00,3.7660,3.7660,3.7660,3.7660,1
2013-06-13,10:00:00,3.7660,3.7660,3.7660,3.7660,2
2013-06-13,10:05:00,3.7660,3.7660,3.7660,3.7660,2
2013-06-13,10:10:00,3.7650,3.7650,3.7640,3.7640,6
2013-06-13,10:15:00,3.7640,3.7640,3.7600,3.7600,70
2013-06-13,10:20:00,3.7600,3.7600,3.7590,3.7590,49
2013-06-13,10:25:00,3.7590,3.7590,3.7580,3.7580,5
2013-06-13,10:30:00,3.7580,3.7590,3.7580,3.7590,12
2013-06-13,10:35:00,3.7580,3.7590,3.7570,3.7590,13
2013-06-13,10:40:00,3.7590,3.7590,3.7580,3.7590,41
2013-06-13,10:45:00,3.7580,3.7590,3.7580,3.7580,6
2013-06-13,11:00:00,3.7590,3.7590,3.7590,3.7590,8
2013-06-13,11:05:00,3.7590,3.7590,3.7580,3.7580,4
2013-06-13,11:15:00,3.7580,3.7580,3.7570,3.7570,4
2013-06-13,11:20:00,3.7570,3.7570,3.7570,3.7570,2
2013-06-13,11:25:00,3.7570,3.7570,3.7570,3.7570,3
2013-06-13,11:35:00,3.7570,3.7580,3.7570,3.7580,6
2013-06-13,11:40:00,3.7580,3.7580,3.7570,3.7580,16
2013-06-13,11:45:00,3.7570,3.7580,3.7570,3.7580,8
2013-06-13,11:50:00,3.7580,3.7610,3.7570,3.7580,21
2013-06-13,11:55:00,3.7570,3.7580,3.7570,3.7580,6
2013-06-13,12:00:00,3.7580,3.7590,3.7570,3.7590,5
2013-06-13,12:05:00,3.7570,3.7570,3.7570,3.7570,3
2013-06-13,12:10:00,3.7580,3.7590,3.7580,3.7590,8
2013-06-13,12:15:00,3.7570,3.7570,3.7570,3.7570,3
2013-06-13,12:20:00,3.7570,3.7570,3.7570,3.7570,3
2013-06-13,12:25:00,3.7560,3.7610,3.7560,3.7610,19
2013-06-13,12:30:00,3.7570,3.7640,3.7570,3.7630,28
2013-06-13,12:35:00,3.7640,3.7640,3.7630,3.7630,3
2013-06-13,12:40:00,3.7640,3.7640,3.7630,3.7630,4
2013-06-13,12:45:00,3.7630,3.7630,3.7630,3.7630,10
2013-06-13,12:50:00,3.7620,3.7620,3.7580,3.7580,8
2013-06-13,12:55:00,3.7590,3.7620,3.7590,3.7620,4
2013-06-13,13:00:00,3.7600,3.7620,3.7590,3.7620,5
2013-06-13,13:05:00,3.7590,3.7600,3.7580,3.7580,16
2013-06-13,13:10:00,3.7580,3.7600,3.7570,3.7600,22
2013-06-13,13:15:00,3.7580,3.7580,3.7580,3.7580,2
2013-06-13,13:20:00,3.7580,3.7580,3.7570,3.7580,5
2013-06-13,13:25:00,3.7580,3.7580,3.7570,3.7570,5
2013-06-13,13:30:00,3.7570,3.7580,3.7570,3.7570,10
2013-06-13,13:35:00,3.7570,3.7570,3.7560,3.7560,5
2013-06-13,13:40:00,3.7570,3.7570,3.7560,3.7560,7
2013-06-13,13:45:00,3.7550,3.7560,3.7550,3.7560,14
2013-06-13,13:50:00,3.7540,3.7560,3.7540,3.7560,8
2013-06-13,13:55:00,3.7540,3.7540,3.7540,3.7540,3
2013-06-13,14:00:00,3.7550,3.7550,3.7540,3.7540,14
2013-06-13,14:05:00,3.7540,3.7550,3.7520,3.7540,44
2013-06-13,14:10:00,3.7530,3.7550,3.7530,3.7540,32
2013-06-13,14:15:00,3.7540,3.7560,3.7540,3.7550,13
2013-06-13,14:20:00,3.7550,3.7550,3.7550,3.7550,2
2013-06-13,14:25:00,3.7530,3.7530,3.7530,3.7530,1
2013-06-13,14:30:00,3.7540,3.7540,3.7540,3.7540,5
2013-06-13,14:35:00,3.7540,3.7570,3.7540,3.7550,8
2013-06-13,14:40:00,3.7550,3.7550,3.7550,3.7550,3
2013-06-13,14:45:00,3.7550,3.7550,3.7530,3.7530,46
2013-06-13,14:50:00,3.7530,3.7540,3.7520,3.7520,74
2013-06-13,14:55:00,3.7510,3.7520,3.7510,3.7510,19
2013-06-13,15:00:00,3.7510,3.7520,3.7500,3.7510,18
2013-06-13,15:05:00,3.7510,3.7540,3.7510,3.7540,20
2013-06-13,15:10:00,3.7530,3.7530,3.7520,3.7520,5
2013-06-13,15:15:00,3.7530,3.7540,3.7530,3.7540,14
2013-06-13,15:20:00,3.7540,3.7550,3.7540,3.7540,6
2013-06-13,15:25:00,3.7530,3.7540,3.7530,3.7530,39
2013-06-13,15:30:00,3.7530,3.7540,3.7530,3.7540,18
2013-06-13,15:35:00,3.7550,3.7560,3.7540,3.7560,9
2013-06-13,15:40:00,3.7550,3.7550,3.7530,3.7540,56
2013-06-13,15:45:00,3.7550,3.7550,3.7530,3.7530,7
2013-06-13,15:50:00,3.7530,3.7540,3.7520,3.7520,18
2013-06-13,16:00:00,3.7530,3.7530,3.7520,3.7520,19
2013-06-13,16:05:00,3.7510,3.7520,3.7510,3.7510,12
2013-06-13,16:10:00,3.7520,3.7520,3.7510,3.7510,9
2013-06-13,16:15:00,3.7520,3.7520,3.7500,3.7520,60
2013-06-13,16:20:00,3.7520,3.7520,3.7510,3.7520,12
2013-06-13,16:25:00,3.7520,3.7550,3.7520,3.7520,40
2013-06-13,16:30:00,3.7530,3.7530,3.7500,3.7520,23
2013-06-13,16:35:00,3.7520,3.7530,3.7520,3.7520,5
2013-06-13,16:40:00,3.7530,3.7530,3.7520,3.7530,13
2013-06-13,16:45:00,3.7530,3.7580,3.7530,3.7580,34
2013-06-13,16:50:00,3.7590,3.7590,3.7590,3.7590,8
2013-06-13,16:55:00,3.7590,3.7600,3.7580,3.7600,18
2013-06-13,17:00:00,3.7600,3.7600,3.7500,3.7520,33
2013-06-13,17:05:00,3.7530,3.7540,3.7510,3.7520,19
2013-06-13,17:10:00,3.7520,3.7520,3.7510,3.7510,4
2013-06-13,17:15:00,3.7510,3.7520,3.7500,3.7510,34
2013-06-13,17:20:00,3.7520,3.7520,3.7520,3.7520,2
2013-06-13,17:25:00,3.7520,3.7550,3.7520,3.7540,13
2013-06-13,17:30:00,3.7540,3.7540,3.7540,3.7540,10
2013-06-13,17:35:00,3.7540,3.7540,3.7520,3.7530,16
2013-06-13,17:40:00,3.7530,3.7530,3.7530,3.7530,6
2013-06-13,17:45:00,3.7540,3.7550,3.7540,3.7540,7
2013-06-13,17:50:00,3.7540,3.7560,3.7540,3.7560,11
2013-06-13,17:55:00,3.7550,3.7560,3.7550,3.7560,7
2013-06-13,18:00:00,3.7560,3.7560,3.7510,3.7540,53
2013-06-13,18:05:00,3.7520,3.7520,3.7510,3.7510,13
2013-06-13,18:10:00,3.7510,3.7510,3.7500,3.7500,45
2013-06-13,18:15:00,3.7510,3.7510,3.7500,3.7500,17
2013-06-13,18:20:00,3.7510,3.7510,3.7500,3.7500,6
2013-06-13,18:25:00,3.7510,3.7510,3.7400,3.7420,216
2013-06-13,18:30:00,3.7410,3.7450,3.7400,3.7450,141
2013-06-13,18:35:00,3.7450,3.7450,3.7420,3.7430,34
2013-06-13,18:40:00,3.7430,3.7440,3.7400,3.7400,110
2013-06-13,18:45:00,3.7400,3.7420,3.7400,3.7400,29
2013-06-13,18:50:00,3.7400,3.7410,3.7350,3.7360,110
2013-06-13,18:55:00,3.7360,3.7370,3.7350,3.7370,55
2013-06-13,19:00:00,3.7370,3.7400,3.7330,3.7370,87
2013-06-13,19:05:00,3.7360,3.7400,3.7340,3.7380,88
2013-06-13,19:10:00,3.7390,3.7410,3.7380,3.7400,82
2013-06-13,19:15:00,3.7400,3.7410,3.7370,3.7400,61
2013-06-13,19:20:00,3.7390,3.7390,3.7360,3.7370,52
2013-06-13,19:25:00,3.7360,3.7400,3.7350,3.7400,78
2013-06-13,19:30:00,3.7390,3.7420,3.7380,3.7400,49
2013-06-13,19:35:00,3.7380,3.7420,3.7380,3.7400,108
2013-06-13,19:40:00,3.7400,3.7420,3.7390,3.7420,53
2013-06-13,19:45:00,3.7410,3.7430,3.7380,3.7400,80
2013-06-13,19:50:00,3.7390,3.7430,3.7390,3.7420,115
2013-06-13,19:55:00,3.7420,3.7430,3.7390,3.7430,96
2013-06-13,20:00:00,3.7400,3.7440,3.7200,3.7260,720
2013-06-13,20:05:00,3.7260,3.7280,3.7220,3.7270,356
2013-06-13,20:10:00,3.7270,3.7370,3.7220,3.7350,430
2013-06-13,20:15:00,3.7340,3.7440,3.7320,3.7410,473
2013-06-13,20:20:00,3.7410,3.7410,3.7310,3.7390,475
2013-06-13,20:25:00,3.7380,3.7400,3.7360,3.7390,199
2013-06-13,20:30:00,3.7390,3.7420,3.7380,3.7380,404
2013-06-13,20:35:00,3.7380,3.7410,3.7320,3.7340,395
2013-06-13,20:40:00,3.7340,3.7350,3.7300,3.7340,226
2013-06-13,20:45:00,3.7350,3.7370,3.7310,3.7350,255
2013-06-13,20:50:00,3.7350,3.7350,3.7320,3.7320,279
2013-06-13,20:55:00,3.7320,3.7340,3.7220,3.7220,495
2013-06-13,21:00:00,3.7220,3.7280,3.7210,3.7260,1073
2013-06-13,21:05:00,3.7260,3.7260,3.7150,3.7160,1207
2013-06-13,21:10:00,3.7170,3.7240,3.7150,3.7220,766
2013-06-13,21:15:00,3.7210,3.7290,3.7180,3.7280,956
2013-06-13,21:20:00,3.7290,3.7320,3.7250,3.7290,833
2013-06-13,21:25:00,3.7300,3.7350,3.7290,3.7300,609
2013-06-13,21:30:00,3.7300,3.7310,3.7250,3.7290,411
2013-06-13,21:35:00,3.7290,3.7300,3.7250,3.7280,274
2013-06-13,21:40:00,3.7280,3.7410,3.7270,3.7400,1426
2013-06-13,21:45:00,3.7410,3.7410,3.7310,3.7350,612
2013-06-13,21:50:00,3.7350,3.7390,3.7320,3.7360,547
2013-06-13,21:55:00,3.7360,3.7400,3.7350,3.7360,578
2013-06-13,22:00:00,3.7370,3.7410,3.7350,3.7380,475
2013-06-13,22:05:00,3.7370,3.7390,3.7320,3.7360,968
2013-06-13,22:10:00,3.7360,3.7400,3.7330,3.7390,556
2013-06-13,22:15:00,3.7400,3.7450,3.7360,3.7440,859
2013-06-13,22:20:00,3.7440,3.7500,3.7410,3.7410,1017
2013-06-13,22:25:00,3.7410,3.7720,3.7400,3.7640,1601
2013-06-13,22:30:00,3.7640,3.7970,3.7330,3.7840,11218
2013-06-13,22:35:00,3.7830,3.7990,3.7770,3.7860,4457
2013-06-13,22:40:00,3.7860,3.7890,3.7720,3.7790,2865
2013-06-13,22:45:00,3.7790,3.7800,3.7630,3.7730,2105
2013-06-13,22:50:00,3.7720,3.7950,3.7720,3.7940,2086
2013-06-13,22:55:00,3.7930,3.8110,3.7930,3.7980,4110
2013-06-13,23:00:00,3.7970,3.8030,3.7910,3.8000,1820
2013-06-13,23:05:00,3.7990,3.8040,3.7930,3.7970,1945
2013-06-13,23:10:00,3.7980,3.8020,3.7960,3.7990,937
2013-06-13,23:15:00,3.7990,3.8020,3.7950,3.7980,935
2013-06-13,23:20:00,3.7980,3.8020,3.7960,3.8020,615
2013-06-13,23:25:00,3.8010,3.8220,3.8010,3.8150,3080
2013-06-13,23:30:00,3.8160,3.8190,3.8120,3.8140,1568
2013-06-13,23:35:00,3.8140,3.8210,3.8130,3.8160,1002
2013-06-13,23:40:00,3.8160,3.8220,3.8150,3.8200,832
2013-06-13,23:45:00,3.8210,3.8220,3.8130,3.8150,985
2013-06-13,23:50:00,3.8160,3.8220,3.8150,3.8220,558
2013-06-13,23:55:00,3.8220,3.8430,3.8190,3.8350,3801
2013-06-14,00:00:00,3.8350,3.8500,3.8290,3.8420,2976
2013-06-14,00:05:00,3.8420,3.8460,3.8340,3.8340,1085
2013-06-14,00:10:00,3.8350,3.8380,3.8300,3.8360,1017
2013-06-14,00:15:00,3.8360,3.8410,3.8330,3.8340,569
2013-06-14,00:20:00,3.8350,3.8390,3.8280,3.8290,1221
2013-06-14,00:25:00,3.8280,3.8300,3.8210,3.8260,1016
2013-06-14,00:30:00,3.8270,3.8280,3.8140,3.8160,1387
2013-06-14,00:35:00,3.8160,3.8260,3.8150,3.8190,830
2013-06-14,00:40:00,3.8200,3.8260,3.8180,3.8250,453
2013-06-14,00:45:00,3.8250,3.8270,3.8240,3.8240,297
2013-06-14,00:50:00,3.8240,3.8310,3.8240,3.8300,418
2013-06-14,00:55:00,3.8300,3.8310,3.8250,3.8270,306
2013-06-14,01:00:00,3.8260,3.8260,3.8170,3.8200,580
2013-06-14,01:05:00,3.8190,3.8200,3.8140,3.8190,471
2013-06-14,01:10:00,3.8190,3.8200,3.8080,3.8090,784
2013-06-14,01:15:00,3.8090,3.8180,3.8090,3.8150,560
2013-06-14,01:20:00,3.8160,3.8200,3.8120,3.8170,355
2013-06-14,01:25:00,3.8170,3.8190,3.8160,3.8160,245
2013-06-14,01:30:00,3.8150,3.8150,3.8090,3.8100,343
2013-06-14,01:35:00,3.8100,3.8150,3.8030,3.8050,997
2013-06-14,01:40:00,3.8050,3.8090,3.8050,3.8090,349
2013-06-14,01:45:00,3.8090,3.8090,3.8020,3.8060,620
2013-06-14,01:50:00,3.8060,3.8090,3.8050,3.8070,313
2013-06-14,01:55:00,3.8080,3.8130,3.8060,3.8070,786
2013-06-14,02:00:00,3.8070,3.8100,3.7980,3.7980,1011
2013-06-14,02:05:00,3.7980,3.8020,3.7970,3.8010,848
2013-06-14,02:10:00,3.8010,3.8100,3.8010,3.8090,551
2013-06-14,02:15:00,3.8090,3.8130,3.8070,3.8110,699
2013-06-14,02:20:00,3.8120,3.8270,3.8120,3.8230,2435
2013-06-14,02:25:00,3.8230,3.8230,3.8100,3.8130,2583
2013-06-14,02:30:00,3.8120,3.8150,3.8100,3.8140,666
2013-06-14,02:35:00,3.8140,3.8160,3.8130,3.8130,329
2013-06-14,02:40:00,3.8130,3.8150,3.8130,3.8140,90
2013-06-14,02:45:00,3.8130,3.8190,3.8130,3.8160,642
2013-06-14,02:50:00,3.8160,3.8170,3.8100,3.8140,507
2013-06-14,02:55:00,3.8140,3.8170,3.8140,3.8160,117
2013-06-14,03:00:00,3.8150,3.8180,3.8150,3.8180,78
2013-06-14,03:05:00,3.8180,3.8200,3.8180,3.8180,395
2013-06-14,03:10:00,3.8180,3.8200,3.8170,3.8180,374
2013-06-14,03:15:00,3.8180,3.8180,3.8160,3.8160,46
2013-06-14,03:20:00,3.8160,3.8170,3.8150,3.8160,32
2013-06-14,03:25:00,3.8170,3.8180,3.8150,3.8170,37
2013-06-14,03:30:00,3.8170,3.8180,3.8170,3.8170,30
2013-06-14,03:35:00,3.8170,3.8170,3.8160,3.8170,19
2013-06-14,03:40:00,3.8160,3.8170,3.8160,3.8160,56
2013-06-14,03:45:00,3.8170,3.8200,3.8170,3.8180,208
2013-06-14,03:50:00,3.8190,3.8210,3.8180,3.8210,143
2013-06-14,03:55:00,3.8200,3.8210,3.8160,3.8170,136
2013-06-14,04:00:00,3.8170,3.8190,3.8150,3.8160,145
2013-06-14,04:05:00,3.8160,3.8190,3.8160,3.8190,38
2013-06-14,04:10:00,3.8180,3.8200,3.8150,3.8160,121
2013-06-14,04:15:00,3.8160,3.8160,3.8130,3.8150,111
2013-06-14,04:20:00,3.8140,3.8140,3.8120,3.8130,37
2013-06-14,04:25:00,3.8120,3.8140,3.8120,3.8140,13
2013-06-14,04:30:00,3.8120,3.8140,3.8110,3.8110,66
2013-06-14,04:35:00,3.8110,3.8120,3.8100,3.8100,26
2013-06-14,04:40:00,3.8110,3.8110,3.8100,3.8100,16
2013-06-14,04:45:00,3.8110,3.8130,3.8100,3.8110,15
2013-06-14,04:50:00,3.8120,3.8140,3.8120,3.8120,19
2013-06-14,04:55:00,3.8130,3.8150,3.8130,3.8140,37
2013-06-14,05:00:00,3.8140,3.8160,3.8140,3.8160,112
2013-06-14,05:05:00,3.8150,3.8150,3.8130,3.8130,75
2013-06-14,05:10:00,3.8150,3.8220,3.8130,3.8220,172
2013-06-14,06:00:00,3.8130,3.8170,3.8120,3.8170,18
2013-06-14,06:05:00,3.8180,3.8280,3.8180,3.8240,56
2013-06-14,06:10:00,3.8220,3.8230,3.8180,3.8180,35
2013-06-14,06:15:00,3.8160,3.8160,3.8150,3.8150,4
2013-06-14,06:20:00,3.8150,3.8150,3.8130,3.8130,3
2013-06-14,06:25:00,3.8140,3.8140,3.8140,3.8140,4
2013-06-14,06:30:00,3.8140,3.8170,3.8140,3.8170,7
2013-06-14,06:35:00,3.8170,3.8170,3.8130,3.8130,3
2013-06-14,06:40:00,3.8140,3.8140,3.8140,3.8140,1
2013-06-14,06:45:00,3.8140,3.8140,3.8130,3.8130,3
2013-06-14,06:50:00,3.8140,3.8140,3.8140,3.8140,1
2013-06-14,07:05:00,3.8150,3.8150,3.8150,3.8150,1
2013-06-14,07:10:00,3.8150,3.8150,3.8140,3.8140,2
2013-06-14,07:15:00,3.8130,3.8140,3.8130,3.8130,4
2013-06-14,07:20:00,3.8130,3.8130,3.8130,3.8130,3
2013-06-14,07:25:00,3.8130,3.8130,3.8130,3.8130,3
2013-06-14,07:45:00,3.8130,3.8130,3.8120,3.8120,4
2013-06-14,07:50:00,3.8130,3.8130,3.8120,3.8120,3
2013-06-14,08:00:00,3.8130,3.8130,3.8130,3.8130,6
2013-06-14,08:05:00,3.8120,3.8120,3.8120,3.8120,4
2013-06-14,08:10:00,3.8110,3.8120,3.8110,3.8110,5
2013-06-14,08:15:00,3.8110,3.8110,3.8110,3.8110,1
2013-06-14,08:20:00,3.8110,3.8110,3.8110,3.8110,1
2013-06-14,08:25:00,3.8110,3.8110,3.8110,3.8110,2
2013-06-14,08:35:00,3.8110,3.8110,3.8100,3.8110,8
2013-06-14,08:40:00,3.8100,3.8110,3.8100,3.8100,7
2013-06-14,08:45:00,3.8090,3.8090,3.8090,3.8090,2
2013-06-14,08:50:00,3.8100,3.8100,3.8100,3.8100,5
2013-06-14,08:55:00,3.8110,3.8110,3.8100,3.8100,9
2013-06-14,09:05:00,3.8110,3.8110,3.8110,3.8110,5
2013-06-14,09:10:00,3.8100,3.8110,3.8100,3.8110,2
2013-06-14,09:15:00,3.8100,3.8110,3.8100,3.8110,2
2013-06-14,09:20:00,3.8100,3.8100,3.8090,3.8090,7
2013-06-14,09:40:00,3.8100,3.8100,3.8090,3.8090,4
2013-06-14,09:45:00,3.8110,3.8110,3.8110,3.8110,3
2013-06-14,10:00:00,3.8110,3.8110,3.8110,3.8110,1
2013-06-14,10:05:00,3.8090,3.8090,3.8090,3.8090,2
2013-06-14,10:10:00,3.8080,3.8090,3.8070,3.8090,56
2013-06-14,10:15:00,3.8090,3.8110,3.8090,3.8110,13
2013-06-14,10:20:00,3.8110,3.8110,3.8110,3.8110,9
2013-06-14,10:25:00,3.8100,3.8100,3.8100,3.8100,2
2013-06-14,10:35:00,3.8100,3.8100,3.8100,3.8100,1
2013-06-14,10:45:00,3.8110,3.8110,3.8110,3.8110,10
2013-06-14,11:10:00,3.8100,3.8100,3.8090,3.8090,2
2013-06-14,11:15:00,3.8090,3.8090,3.8090,3.8090,1
2013-06-14,11:20:00,3.8090,3.8090,3.8090,3.8090,2
2013-06-14,11:25:00,3.8080,3.8080,3.8080,3.8080,1
2013-06-14,11:30:00,3.8080,3.8080,3.8080,3.8080,1
2013-06-14,11:35:00,3.8090,3.8090,3.8090,3.8090,1
2013-06-14,11:40:00,3.8080,3.8080,3.8080,3.8080,2
2013-06-14,11:45:00,3.8080,3.8080,3.8080,3.8080,1
2013-06-14,11:50:00,3.8100,3.8100,3.8100,3.8100,1
2013-06-14,12:00:00,3.8110,3.8110,3.8110,3.8110,2
2013-06-14,12:15:00,3.8110,3.8110,3.8110,3.8110,5
2013-06-14,12:20:00,3.8090,3.8090,3.8080,3.8080,2
2013-06-14,12:25:00,3.8110,3.8110,3.8110,3.8110,2
2013-06-14,12:30:00,3.8070,3.8070,3.8070,3.8070,3
2013-06-14,12:35:00,3.8110,3.8110,3.8110,3.8110,1
2013-06-14,12:45:00,3.8100,3.8100,3.8100,3.8100,10
2013-06-14,12:50:00,3.8110,3.8110,3.8100,3.8100,13
2013-06-14,13:00:00,3.8100,3.8100,3.8100,3.8100,4
2013-06-14,13:05:00,3.8090,3.8090,3.8070,3.8070,5
2013-06-14,13:10:00,3.8070,3.8070,3.8060,3.8060,13
2013-06-14,13:15:00,3.8060,3.8080,3.8060,3.8080,17
2013-06-14,13:25:00,3.8070,3.8070,3.8070,3.8070,2
2013-06-14,13:30:00,3.8070,3.8070,3.8060,3.8060,19
2013-06-14,13:35:00,3.8070,3.8100,3.8070,3.8100,12
2013-06-14,13:40:00,3.8100,3.8100,3.8100,3.8100,20
2013-06-14,13:45:00,3.8100,3.8100,3.8100,3.8100,21
2013-06-14,13:50:00,3.8090,3.8090,3.8080,3.8080,3
2013-06-14,14:00:00,3.8080,3.8080,3.8080,3.8080,2
2013-06-14,14:05:00,3.8090,3.8090,3.8090,3.8090,2
2013-06-14,14:10:00,3.8100,3.8130,3.8080,3.8110,18
2013-06-14,14:15:00,3.8120,3.8120,3.8100,3.8110,5
2013-06-14,14:20:00,3.8120,3.8120,3.8100,3.8110,4
2013-06-14,14:25:00,3.8120,3.8120,3.8090,3.8090,36
2013-06-14,14:30:00,3.8090,3.8090,3.8090,3.8090,1
2013-06-14,14:35:00,3.8090,3.8090,3.8090,3.8090,9
2013-06-14,14:40:00,3.8100,3.8100,3.8090,3.8090,4
2013-06-14,14:45:00,3.8080,3.8080,3.8060,3.8070,7
2013-06-14,14:55:00,3.8080,3.8080,3.8080,3.8080,1
2013-06-14,15:00:00,3.8090,3.8090,3.8060,3.8070,37
2013-06-14,15:05:00,3.8080,3.8080,3.8060,3.8060,12
2013-06-14,15:10:00,3.8060,3.8090,3.8060,3.8090,39
2013-06-14,15:15:00,3.8060,3.8080,3.8060,3.8070,9
2013-06-14,15:20:00,3.8060,3.8090,3.8060,3.8080,10
2013-06-14,15:25:00,3.8090,3.8120,3.8080,3.8110,25
2013-06-14,15:30:00,3.8100,3.8100,3.8100,3.8100,1
2013-06-14,15:35:00,3.8110,3.8110,3.8100,3.8100,7
2013-06-14,15:40:00,3.8120,3.8140,3.8110,3.8120,28
2013-06-14,15:45:00,3.8130,3.8130,3.8110,3.8130,14
2013-06-14,15:50:00,3.8120,3.8120,3.8100,3.8120,13
2013-06-14,16:00:00,3.8120,3.8140,3.8120,3.8140,14
2013-06-14,16:05:00,3.8140,3.8140,3.8130,3.8140,4
2013-06-14,16:10:00,3.8120,3.8120,3.8110,3.8120,22
2013-06-14,16:20:00,3.8150,3.8150,3.8130,3.8150,14
2013-06-14,16:25:00,3.8150,3.8150,3.8140,3.8140,11
2013-06-14,16:30:00,3.8150,3.8150,3.8130,3.8140,32
2013-06-14,16:35:00,3.8140,3.8150,3.8140,3.8150,6
2013-06-14,16:40:00,3.8130,3.8130,3.8120,3.8130,13
2013-06-14,16:45:00,3.8140,3.8140,3.8140,3.8140,1
2013-06-14,16:50:00,3.8140,3.8150,3.8130,3.8150,9
2013-06-14,16:55:00,3.8150,3.8150,3.8130,3.8130,16
2013-06-14,17:00:00,3.8120,3.8120,3.8090,3.8100,35
2013-06-14,17:05:00,3.8100,3.8100,3.8080,3.8080,7
2013-06-14,17:10:00,3.8080,3.8090,3.8070,3.8080,24
2013-06-14,17:15:00,3.8070,3.8080,3.8060,3.8060,16
2013-06-14,17:20:00,3.8060,3.8060,3.8040,3.8060,44
2013-06-14,17:25:00,3.8060,3.8070,3.8060,3.8070,6
2013-06-14,17:30:00,3.8070,3.8080,3.8060,3.8080,13
2013-06-14,17:35:00,3.8080,3.8100,3.8080,3.8090,23
2013-06-14,17:40:00,3.8100,3.8130,3.8100,3.8130,13
2013-06-14,17:45:00,3.8130,3.8150,3.8130,3.8150,32
2013-06-14,17:50:00,3.8150,3.8150,3.8150,3.8150,2
2013-06-14,17:55:00,3.8150,3.8150,3.8070,3.8070,21
2013-06-14,18:00:00,3.8090,3.8100,3.8050,3.8050,25
2013-06-14,18:05:00,3.8070,3.8120,3.8060,3.8120,16
2013-06-14,18:10:00,3.8130,3.8150,3.8050,3.8050,51
2013-06-14,18:15:00,3.8050,3.8070,3.8050,3.8070,9
2013-06-14,18:20:00,3.8090,3.8110,3.8090,3.8110,15
2013-06-14,18:25:00,3.8100,3.8110,3.8080,3.8090,17
2013-06-14,18:30:00,3.8120,3.8190,3.8110,3.8160,69
2013-06-14,18:35:00,3.8150,3.8190,3.8140,3.8140,94
2013-06-14,18:40:00,3.8130,3.8130,3.8080,3.8080,34
2013-06-14,18:45:00,3.8090,3.8100,3.8070,3.8080,65
2013-06-14,18:50:00,3.8080,3.8130,3.8070,3.8130,136
2013-06-14,18:55:00,3.8140,3.8230,3.8140,3.8220,91
2013-06-14,19:00:00,3.8210,3.8220,3.8150,3.8160,64
2013-06-14,19:05:00,3.8160,3.8220,3.8160,3.8210,62
2013-06-14,19:10:00,3.8220,3.8270,3.8190,3.8270,66
2013-06-14,19:15:00,3.8260,3.8310,3.8230,3.8300,190
2013-06-14,19:20:00,3.8290,3.8310,3.8280,3.8280,78
2013-06-14,19:25:00,3.8280,3.8300,3.8260,3.8290,104
2013-06-14,19:30:00,3.8300,3.8310,3.8190,3.8220,165
2013-06-14,19:35:00,3.8220,3.8310,3.8220,3.8260,127
2013-06-14,19:40:00,3.8250,3.8300,3.8170,3.8220,213
2013-06-14,19:45:00,3.8220,3.8310,3.8210,3.8310,150
2013-06-14,19:50:00,3.8280,3.8290,3.8180,3.8220,226
2013-06-14,19:55:00,3.8210,3.8250,3.8160,3.8170,284
2013-06-14,20:00:00,3.8170,3.8180,3.8050,3.8060,552
2013-06-14,20:05:00,3.8060,3.8090,3.7990,3.8050,550
2013-06-14,20:10:00,3.8050,3.8120,3.8040,3.8070,223
2013-06-14,20:15:00,3.8070,3.8070,3.7920,3.7960,892
2013-06-14,20:20:00,3.7960,3.7960,3.7820,3.7840,1013
2013-06-14,20:25:00,3.7850,3.8000,3.7830,3.7980,764
2013-06-14,20:30:00,3.7970,3.8000,3.7890,3.7910,807
2013-06-14,20:35:00,3.7920,3.7940,3.7870,3.7880,621
2013-06-14,20:40:00,3.7880,3.7970,3.7880,3.7890,496
2013-06-14,20:45:00,3.7900,3.7960,3.7870,3.7920,441
2013-06-14,20:50:00,3.7920,3.7930,3.7840,3.7850,430
2013-06-14,20:55:00,3.7860,3.7860,3.7820,3.7830,345
2013-06-14,21:00:00,3.7830,3.7960,3.7780,3.7900,1833
2013-06-14,21:05:00,3.7900,3.7970,3.7890,3.7950,610
2013-06-14,21:10:00,3.7940,3.7950,3.7900,3.7930,445
2013-06-14,21:15:00,3.7920,3.7930,3.7880,3.7900,284
2013-06-14,21:20:00,3.7900,3.7920,3.7840,3.7840,839
2013-06-14,21:25:00,3.7840,3.7850,3.7770,3.7820,1699
2013-06-14,21:30:00,3.7820,3.7820,3.7760,3.7770,815
2013-06-14,21:35:00,3.7760,3.7760,3.7670,3.7720,1684
2013-06-14,21:40:00,3.7720,3.7750,3.7650,3.7670,1207
2013-06-14,21:45:00,3.7680,3.7740,3.7580,3.7690,1661
2013-06-14,21:50:00,3.7690,3.7720,3.7670,3.7700,485
2013-06-14,21:55:00,3.7710,3.7720,3.7650,3.7670,873
2013-06-14,22:00:00,3.7670,3.7680,3.7550,3.7570,1327
2013-06-14,22:05:00,3.7570,3.7640,3.7570,3.7580,750
2013-06-14,22:10:00,3.7590,3.7610,3.7560,3.7600,777
2013-06-14,22:15:00,3.7610,3.7680,3.7610,3.7670,1199
2013-06-14,22:20:00,3.7670,3.7670,3.7620,3.7660,480
2013-06-14,22:25:00,3.7650,3.7660,3.7640,3.7640,278
2013-06-14,22:30:00,3.7650,3.7690,3.7640,3.7680,693
2013-06-14,22:35:00,3.7680,3.7770,3.7670,3.7740,1280
2013-06-14,22:40:00,3.7740,3.7750,3.7690,3.7690,248
2013-06-14,22:45:00,3.7690,3.7730,3.7650,3.7690,494
2013-06-14,22:50:00,3.7690,3.7720,3.7660,3.7680,714
2013-06-14,22:55:00,3.7680,3.7710,3.7670,3.7700,366
2013-06-14,23:00:00,3.7700,3.7740,3.7690,3.7730,257
2013-06-14,23:05:00,3.7730,3.7730,3.7670,3.7670,752
2013-06-14,23:10:00,3.7670,3.7690,3.7640,3.7650,341
2013-06-14,23:15:00,3.7650,3.7660,3.7590,3.7620,480
2013-06-14,23:20:00,3.7610,3.7620,3.7520,3.7560,1202
2013-06-14,23:25:00,3.7560,3.7600,3.7550,3.7560,390
2013-06-14,23:30:00,3.7550,3.7610,3.7540,3.7560,374
2013-06-14,23:35:00,3.7570,3.7590,3.7540,3.7550,411
2013-06-14,23:40:00,3.7540,3.7570,3.7520,3.7570,406
2013-06-14,23:45:00,3.7570,3.7580,3.7550,3.7560,250
2013-06-14,23:50:00,3.7570,3.7620,3.7550,3.7610,306
2013-06-14,23:55:00,3.7610,3.7700,3.7610,3.7650,995
2013-06-15,00:00:00,3.7660,3.7660,3.7580,3.7630,419
2013-06-15,00:05:00,3.7630,3.7640,3.7580,3.7580,359
2013-06-15,00:10:00,3.7580,3.7580,3.7530,3.7560,382
2013-06-15,00:15:00,3.7550,3.7640,3.7550,3.7640,270
2013-06-15,00:20:00,3.7640,3.7640,3.7550,3.7570,463
2013-06-15,00:25:00,3.7570,3.7600,3.7530,3.7560,381
2013-06-15,00:30:00,3.7560,3.7600,3.7550,3.7600,351
2013-06-15,00:35:00,3.7590,3.7590,3.7520,3.7550,312
2013-06-15,00:40:00,3.7550,3.7580,3.7540,3.7560,162
2013-06-15,00:45:00,3.7560,3.7570,3.7510,3.7520,314
2013-06-15,00:50:00,3.7520,3.7540,3.7490,3.7490,550
2013-06-15,00:55:00,3.7480,3.7500,3.7440,3.7470,783
2013-06-15,01:00:00,3.7470,3.7480,3.7390,3.7460,1374
2013-06-15,01:05:00,3.7460,3.7480,3.7430,3.7440,269
2013-06-15,01:10:00,3.7430,3.7450,3.7410,3.7430,344
2013-06-15,01:15:00,3.7430,3.7440,3.7390,3.7420,495
2013-06-15,01:20:00,3.7430,3.7440,3.7390,3.7400,271
2013-06-15,01:25:00,3.7400,3.7420,3.7390,3.7420,304
2013-06-15,01:30:00,3.7410,3.7420,3.7390,3.7410,793
2013-06-15,01:35:00,3.7400,3.7470,3.7400,3.7470,739
2013-06-15,01:40:00,3.7460,3.7510,3.7450,3.7490,1035
2013-06-15,01:45:00,3.7490,3.7530,3.7460,3.7460,418
2013-06-15,01:50:00,3.7470,3.7510,3.7430,3.7500,295
2013-06-15,01:55:00,3.7500,3.7520,3.7450,3.7480,348
2013-06-15,02:00:00,3.7470,3.7470,3.7400,3.7420,645
2013-06-15,02:05:00,3.7420,3.7430,3.7390,3.7410,656
2013-06-15,02:10:00,3.7420,3.7440,3.7400,3.7430,449
2013-06-15,02:15:00,3.7430,3.7440,3.7400,3.7430,467
2013-06-15,02:20:00,3.7420,3.7430,3.7330,3.7330,2104
2013-06-15,02:25:00,3.7320,3.7390,3.7290,3.7380,5353
2013-06-15,02:30:00,3.7390,3.7420,3.7370,3.7410,1259
2013-06-15,02:35:00,3.7410,3.7420,3.7390,3.7410,153
2013-06-15,02:40:00,3.7400,3.7410,3.7380,3.7390,176
2013-06-15,02:45:00,3.7400,3.7410,3.7380,3.7390,174
2013-06-15,02:50:00,3.7390,3.7410,3.7380,3.7400,171
2013-06-15,02:55:00,3.7400,3.7430,3.7390,3.7410,134
2013-06-15,03:00:00,3.7410,3.7440,3.7400,3.7430,184
2013-06-15,03:05:00,3.7430,3.7440,3.7420,3.7430,20
2013-06-15,03:10:00,3.7420,3.7430,3.7410,3.7420,31
2013-06-15,03:15:00,3.7420,3.7420,3.7390,3.7390,65
2013-06-15,03:20:00,3.7390,3.7400,3.7360,3.7360,92
2013-06-15,03:25:00,3.7360,3.7380,3.7360,3.7370,102
2013-06-15,03:30:00,3.7370,3.7370,3.7360,3.7370,14
2013-06-15,03:35:00,3.7370,3.7370,3.7360,3.7370,41
2013-06-15,03:40:00,3.7370,3.7390,3.7370,3.7390,119
2013-06-15,03:45:00,3.7370,3.7390,3.7370,3.7390,52
2013-06-15,03:50:00,3.7390,3.7400,3.7380,3.7380,54
2013-06-15,03:55:00,3.7380,3.7410,3.7370,3.7400,119
2013-06-15,04:00:00,3.7400,3.7410,3.7390,3.7400,82
2013-06-15,04:05:00,3.7380,3.7400,3.7380,3.7390,38
2013-06-15,04:10:00,3.7380,3.7400,3.7380,3.7390,17
2013-06-15,04:15:00,3.7380,3.7390,3.7380,3.7390,6
2013-06-15,04:20:00,3.7390,3.7390,3.7390,3.7390,3
2013-06-15,04:25:00,3.7390,3.7400,3.7380,3.7400,28
2013-06-15,04:30:00,3.7400,3.7400,3.7330,3.7390,11
2013-06-15,04:35:00,3.7400,3.7420,3.7390,3.7400,40
2013-06-15,04:40:00,3.7400,3.7450,3.7400,3.7430,37
2013-06-15,04:45:00,3.7430,3.7430,3.7430,3.7430,1
2013-06-15,04:50:00,3.7430,3.7450,3.7430,3.7440,41
2013-06-15,04:55:00,3.7440,3.7440,3.7430,3.7430,92
2013-06-15,05:00:00,3.7440,3.7470,3.7430,3.7470,81
2013-06-15,05:05:00,3.7470,3.7480,3.7460,3.7470,35
2013-06-15,05:10:00,3.7470,3.7560,3.7470,3.7550,180
2013-06-17,06:00:00,3.7380,3.7530,3.7380,3.7470,83
2013-06-17,06:05:00,3.7520,3.7610,3.7510,3.7610,37
2013-06-17,06:10:00,3.7610,3.7620,3.7600,3.7610,18
2013-06-17,06:15:00,3.7610,3.7620,3.7590,3.7610,9
2013-06-17,06:20:00,3.7620,3.7620,3.7600,3.7620,17
2013-06-17,06:25:00,3.7630,3.7630,3.7580,3.7620,11
2013-06-17,06:30:00,3.7630,3.7650,3.7630,3.7640,7
2013-06-17,06:35:00,3.7640,3.7650,3.7630,3.7650,3
2013-06-17,06:40:00,3.7660,3.7680,3.7660,3.7660,14
2013-06-17,06:45:00,3.7660,3.7680,3.7650,3.7670,14
2013-06-17,06:50:00,3.7650,3.7650,3.7600,3.7610,15
2013-06-17,06:55:00,3.7630,3.7660,3.7620,3.7620,21
2013-06-17,07:00:00,3.7620,3.7620,3.7590,3.7590,2
2013-06-17,07:05:00,3.7590,3.7590,3.7590,3.7590,3
2013-06-17,07:10:00,3.7590,3.7600,3.7580,3.7590,5
2013-06-17,07:15:00,3.7590,3.7590,3.7590,3.7590,1
2013-06-17,07:20:00,3.7590,3.7610,3.7590,3.7590,10
2013-06-17,07:30:00,3.7600,3.7600,3.7580,3.7600,28
2013-06-17,07:40:00,3.7620,3.7620,3.7620,3.7620,2
2013-06-17,07:45:00,3.7620,3.7620,3.7620,3.7620,1
2013-06-17,07:50:00,3.7600,3.7630,3.7600,3.7630,26
2013-06-17,07:55:00,3.7640,3.7680,3.7600,3.7680,46
2013-06-17,08:00:00,3.7630,3.7710,3.7600,3.7700,35
2013-06-17,08:05:00,3.7610,3.7680,3.7610,3.7680,2
2013-06-17,08:10:00,3.7620,3.7620,3.7620,3.7620,1
2013-06-17,08:15:00,3.7630,3.7630,3.7580,3.7580,17
2013-06-17,08:20:00,3.7630,3.7630,3.7590,3.7590,3
2013-06-17,08:25:00,3.7590,3.7680,3.7590,3.7640,24
2013-06-17,08:30:00,3.7610,3.7610,3.7600,3.7600,5
2013-06-17,08:45:00,3.7600,3.7600,3.7600,3.7600,3
2013-06-17,08:50:00,3.7600,3.7610,3.7600,3.7610,8
2013-06-17,09:00:00,3.7610,3.7610,3.7580,3.7580,6
2013-06-17,09:05:00,3.7590,3.7600,3.7590,3.7600,2
2013-06-17,09:10:00,3.7600,3.7620,3.7600,3.7620,79
2013-06-17,09:15:00,3.7630,3.7630,3.7630,3.7630,2
2013-06-17,09:20:00,3.7600,3.7600,3.7600,3.7600,10
2013-06-17,09:25:00,3.7600,3.7630,3.7600,3.7630,10
2013-06-17,09:35:00,3.7600,3.7600,3.7600,3.7600,6
2013-06-17,09:40:00,3.7620,3.7630,3.7620,3.7630,3
2013-06-17,09:45:00,3.7610,3.7610,3.7600,3.7600,3
2013-06-17,09:50:00,3.7600,3.7600,3.7600,3.7600,28
2013-06-17,09:55:00,3.7600,3.7600,3.7600,3.7600,163
2013-06-17,10:05:00,3.7600,3.7600,3.7600,3.7600,5
2013-06-17,10:10:00,3.7600,3.7610,3.7600,3.7610,2
2013-06-17,10:15:00,3.7600,3.7610,3.7600,3.7610,8
2013-06-17,10:20:00,3.7600,3.7600,3.7600,3.7600,38
2013-06-17,10:25:00,3.7600,3.7620,3.7600,3.7620,8
2013-06-17,10:30:00,3.7610,3.7610,3.7600,3.7600,6
2013-06-17,10:35:00,3.7620,3.7640,3.7620,3.7640,5
2013-06-17,10:40:00,3.7630,3.7640,3.7630,3.7640,5
2013-06-17,10:45:00,3.7650,3.7650,3.7610,3.7610,2
2013-06-17,10:55:00,3.7610,3.7620,3.7590,3.7620,24
2013-06-17,11:00:00,3.7600,3.7630,3.7600,3.7630,7
2013-06-17,11:05:00,3.7620,3.7620,3.7620,3.7620,1
2013-06-17,11:10:00,3.7640,3.7640,3.7630,3.7630,10
2013-06-17,11:15:00,3.7600,3.7600,3.7600,3.7600,1
2013-06-17,11:20:00,3.7620,3.7620,3.7620,3.7620,1
2013-06-17,11:30:00,3.7600,3.7610,3.7600,3.7610,3
2013-06-17,11:35:00,3.7600,3.7600,3.7600,3.7600,1
2013-06-17,11:40:00,3.7600,3.7630,3.7600,3.7630,5
2013-06-17,11:45:00,3.7640,3.7640,3.7640,3.7640,1
2013-06-17,11:50:00,3.7610,3.7610,3.7610,3.7610,1
2013-06-17,11:55:00,3.7630,3.7630,3.7630,3.7630,3
2013-06-17,12:00:00,3.7620,3.7620,3.7570,3.7580,25
2013-06-17,12:05:00,3.7570,3.7590,3.7570,3.7570,13
2013-06-17,12:10:00,3.7590,3.7590,3.7590,3.7590,4
2013-06-17,12:15:00,3.7570,3.7590,3.7570,3.7570,9
2013-06-17,12:20:00,3.7570,3.7580,3.7570,3.7570,42
2013-06-17,12:25:00,3.7580,3.7590,3.7580,3.7580,5
2013-06-17,12:30:00,3.7590,3.7610,3.7590,3.7610,10
2013-06-17,12:35:00,3.7610,3.7620,3.7610,3.7610,22
2013-06-17,12:45:00,3.7620,3.7620,3.7610,3.7620,16
2013-06-17,12:55:00,3.7630,3.7630,3.7630,3.7630,2
2013-06-17,13:00:00,3.7630,3.7630,3.7620,3.7630,15
2013-06-17,13:05:00,3.7610,3.7610,3.7560,3.7560,21
2013-06-17,13:10:00,3.7550,3.7550,3.7520,3.7530,30
2013-06-17,13:15:00,3.7530,3.7530,3.7530,3.7530,8
2013-06-17,13:20:00,3.7520,3.7520,3.7520,3.7520,2
2013-06-17,13:30:00,3.7520,3.7520,3.7510,3.7510,2
2013-06-17,13:35:00,3.7530,3.7550,3.7530,3.7550,6
2013-06-17,13:50:00,3.7550,3.7570,3.7550,3.7570,11
2013-06-17,13:55:00,3.7550,3.7550,3.7510,3.7510,27
2013-06-17,14:00:00,3.7510,3.7520,3.7500,3.7510,30
2013-06-17,14:05:00,3.7500,3.7530,3.7500,3.7520,16
2013-06-17,14:10:00,3.7530,3.7560,3.7530,3.7560,6
2013-06-17,14:15:00,3.7580,3.7580,3.7580,3.7580,2
2013-06-17,14:20:00,3.7570,3.7570,3.7570,3.7570,1
2013-06-17,14:25:00,3.7570,3.7580,3.7560,3.7580,17
2013-06-17,14:30:00,3.7590,3.7650,3.7590,3.7640,37
2013-06-17,14:35:00,3.7650,3.7660,3.7640,3.7660,43
2013-06-17,14:40:00,3.7660,3.7660,3.7660,3.7660,10
2013-06-17,14:45:00,3.7650,3.7670,3.7650,3.7670,18
2013-06-17,14:50:00,3.7660,3.7660,3.7660,3.7660,4
2013-06-17,14:55:00,3.7660,3.7660,3.7610,3.7610,38
2013-06-17,15:00:00,3.7630,3.7640,3.7630,3.7640,2
2013-06-17,15:05:00,3.7640,3.7660,3.7620,3.7660,28
2013-06-17,15:10:00,3.7660,3.7660,3.7650,3.7650,2
2013-06-17,15:15:00,3.7660,3.7660,3.7650,3.7650,9
2013-06-17,15:20:00,3.7640,3.7650,3.7640,3.7640,6
2013-06-17,15:25:00,3.7640,3.7650,3.7640,3.7640,6
2013-06-17,15:30:00,3.7660,3.7660,3.7660,3.7660,1
2013-06-17,15:35:00,3.7660,3.7670,3.7650,3.7670,19
2013-06-17,15:40:00,3.7670,3.7670,3.7670,3.7670,9
2013-06-17,15:45:00,3.7670,3.7680,3.7670,3.7670,6
2013-06-17,15:50:00,3.7670,3.7670,3.7670,3.7670,4
2013-06-17,15:55:00,3.7670,3.7670,3.7670,3.7670,3
2013-06-17,16:00:00,3.7670,3.7670,3.7670,3.7670,1
2013-06-17,16:05:00,3.7660,3.7660,3.7660,3.7660,3
2013-06-17,16:10:00,3.7660,3.7670,3.7660,3.7670,5
2013-06-17,16:15:00,3.7660,3.7680,3.7660,3.7680,15
2013-06-17,16:25:00,3.7680,3.7680,3.7680,3.7680,6
2013-06-17,16:30:00,3.7680,3.7680,3.7670,3.7670,5
2013-06-17,16:35:00,3.7670,3.7670,3.7670,3.7670,16
2013-06-17,16:40:00,3.7660,3.7700,3.7660,3.7690,113
2013-06-17,16:45:00,3.7690,3.7690,3.7680,3.7680,18
2013-06-17,16:50:00,3.7690,3.7690,3.7690,3.7690,14
2013-06-17,16:55:00,3.7690,3.7700,3.7690,3.7700,7
2013-06-17,17:00:00,3.7690,3.7700,3.7680,3.7680,25
2013-06-17,17:05:00,3.7690,3.7700,3.7680,3.7700,41
2013-06-17,17:10:00,3.7690,3.7700,3.7690,3.7690,7
2013-06-17,17:15:00,3.7700,3.7700,3.7700,3.7700,11
2013-06-17,17:20:00,3.7700,3.7700,3.7690,3.7700,24
2013-06-17,17:25:00,3.7710,3.7790,3.7710,3.7790,147
2013-06-17,17:30:00,3.7780,3.7790,3.7770,3.7770,35
2013-06-17,17:35:00,3.7780,3.7830,3.7780,3.7820,127
2013-06-17,17:40:00,3.7830,3.7840,3.7830,3.7830,53
2013-06-17,17:45:00,3.7840,3.7870,3.7830,3.7850,61
2013-06-17,17:50:00,3.7860,3.7900,3.7860,3.7900,58
2013-06-17,17:55:00,3.7890,3.7900,3.7890,3.7890,16
2013-06-17,18:00:00,3.7900,3.7970,3.7880,3.7960,161
2013-06-17,18:05:00,3.7960,3.8000,3.7960,3.7990,161
2013-06-17,18:10:00,3.8000,3.8000,3.7980,3.7980,88
2013-06-17,18:15:00,3.7980,3.7990,3.7970,3.7990,59
2013-06-17,18:20:00,3.7990,3.8040,3.7980,3.8040,165
2013-06-17,18:25:00,3.8040,3.8090,3.8040,3.8070,224
2013-06-17,18:30:00,3.8060,3.8090,3.8050,3.8070,115
2013-06-17,18:35:00,3.8060,3.8170,3.8020,3.8170,436
2013-06-17,18:40:00,3.8160,3.8340,3.8160,3.8270,538
2013-06-17,18:45:00,3.8280,3.8290,3.8230,3.8240,237
2013-06-17,18:50:00,3.8250,3.8320,3.8220,3.8320,218
2013-06-17,18:55:00,3.8320,3.8340,3.8260,3.8270,141
2013-06-17,19:00:00,3.8260,3.8260,3.8110,3.8120,316
2013-06-17,19:05:00,3.8110,3.8130,3.8040,3.8110,149
2013-06-17,19:10:00,3.8100,3.8140,3.8090,3.8090,52
2013-06-17,19:15:00,3.8070,3.8150,3.8050,3.8130,82
2013-06-17,19:20:00,3.8130,3.8170,3.8040,3.8090,171
2013-06-17,19:25:00,3.8100,3.8190,3.8100,3.8180,69
2013-06-17,19:30:00,3.8170,3.8170,3.8070,3.8070,155
2013-06-17,19:35:00,3.8080,3.8130,3.8070,3.8080,96
2013-06-17,19:40:00,3.8070,3.8070,3.8010,3.8020,143
2013-06-17,19:45:00,3.8010,3.8040,3.7990,3.7990,193
2013-06-17,19:50:00,3.8000,3.8030,3.7980,3.8010,126
2013-06-17,19:55:00,3.8030,3.8100,3.8000,3.8080,330
2013-06-17,20:00:00,3.8080,3.8190,3.8060,3.8150,691
2013-06-17,20:05:00,3.8160,3.8200,3.8060,3.8100,443
2013-06-17,20:10:00,3.8100,3.8110,3.7980,3.8050,408
2013-06-17,20:15:00,3.8060,3.8060,3.8000,3.8000,145
2013-06-17,20:20:00,3.8010,3.8020,3.7910,3.7920,477
2013-06-17,20:25:00,3.7930,3.8140,3.7910,3.8130,528
2013-06-17,20:30:00,3.8130,3.8180,3.8070,3.8080,503
2013-06-17,20:35:00,3.8080,3.8130,3.8040,3.8120,759
2013-06-17,20:40:00,3.8130,3.8130,3.8060,3.8130,346
2013-06-17,20:45:00,3.8130,3.8290,3.8130,3.8220,1216
2013-06-17,20:50:00,3.8230,3.8250,3.8170,3.8210,449
2013-06-17,20:55:00,3.8210,3.8290,3.8190,3.8290,588
2013-06-17,21:00:00,3.8280,3.8480,3.8270,3.8380,4767
2013-06-17,21:05:00,3.8380,3.8460,3.8290,3.8290,1344
2013-06-17,21:10:00,3.8300,3.8360,3.8260,3.8320,817
2013-06-17,21:15:00,3.8320,3.8320,3.8230,3.8260,610
2013-06-17,21:20:00,3.8270,3.8310,3.8190,3.8230,709
2013-06-17,21:25:00,3.8240,3.8250,3.8180,3.8190,755
2013-06-17,21:30:00,3.8200,3.8280,3.8180,3.8270,726
2013-06-17,21:35:00,3.8260,3.8270,3.8180,3.8200,507
2013-06-17,21:40:00,3.8200,3.8220,3.8160,3.8180,556
2013-06-17,21:45:00,3.8180,3.8230,3.8180,3.8200,552
2013-06-17,21:50:00,3.8200,3.8260,3.8180,3.8260,709
2013-06-17,21:55:00,3.8260,3.8320,3.8250,3.8260,730
2013-06-17,22:00:00,3.8260,3.8320,3.8230,3.8290,820
2013-06-17,22:05:00,3.8290,3.8310,3.8250,3.8310,437
2013-06-17,22:10:00,3.8320,3.8360,3.8300,3.8350,607
2013-06-17,22:15:00,3.8350,3.8350,3.8270,3.8330,540
2013-06-17,22:20:00,3.8340,3.8500,3.8330,3.8430,1976
2013-06-17,22:25:00,3.8430,3.8460,3.8350,3.8420,845
2013-06-17,22:30:00,3.8430,3.8440,3.8360,3.8430,644
2013-06-17,22:35:00,3.8430,3.8490,3.8380,3.8470,720
2013-06-17,22:40:00,3.8480,3.8490,3.8400,3.8450,542
2013-06-17,22:45:00,3.8440,3.8450,3.8390,3.8400,434
2013-06-17,22:50:00,3.8410,3.8410,3.8340,3.8360,579
2013-06-17,22:55:00,3.8360,3.8410,3.8300,3.8310,404
2013-06-17,23:00:00,3.8310,3.8340,3.8300,3.8340,502
2013-06-17,23:05:00,3.8330,3.8390,3.8330,3.8370,802
2013-06-17,23:10:00,3.8380,3.8400,3.8360,3.8390,395
2013-06-17,23:15:00,3.8390,3.8410,3.8340,3.8350,435
2013-06-17,23:20:00,3.8340,3.8370,3.8280,3.8330,457
2013-06-17,23:25:00,3.8330,3.8350,3.8290,3.8310,581
2013-06-17,23:30:00,3.8300,3.8350,3.8240,3.8260,772
2013-06-17,23:35:00,3.8260,3.8280,3.8230,3.8260,929
2013-06-17,23:40:00,3.8260,3.8260,3.8210,3.8230,517
2013-06-17,23:45:00,3.8240,3.8320,3.8240,3.8280,446
2013-06-17,23:50:00,3.8290,3.8320,3.8290,3.8300,157
2013-06-17,23:55:00,3.8300,3.8310,3.8250,3.8280,219
2013-06-18,00:00:00,3.8270,3.8280,3.8240,3.8270,164
2013-06-18,00:05:00,3.8260,3.8270,3.8240,3.8260,184
2013-06-18,00:10:00,3.8260,3.8270,3.8160,3.8180,1230
2013-06-18,00:15:00,3.8180,3.8230,3.8170,3.8230,1092
2013-06-18,00:20:00,3.8240,3.8370,3.8230,3.8350,1701
2013-06-18,00:25:00,3.8350,3.8390,3.8350,3.8380,907
2013-06-18,00:30:00,3.8390,3.8670,3.8370,3.8640,4542
2013-06-18,00:35:00,3.8640,3.8650,3.8550,3.8610,1712
2013-06-18,00:40:00,3.8600,3.8620,3.8530,3.8570,880
2013-06-18,00:45:00,3.8570,3.8600,3.8530,3.8590,877
2013-06-18,00:50:00,3.8600,3.8610,3.8550,3.8580,398
2013-06-18,00:55:00,3.8570,3.8580,3.8530,3.8540,646
2013-06-18,01:00:00,3.8550,3.8670,3.8550,3.8670,1096
2013-06-18,01:05:00,3.8670,3.8760,3.8630,3.8700,1839
2013-06-18,01:10:00,3.8710,3.8750,3.8660,3.8690,1198
2013-06-18,01:15:00,3.8700,3.8700,3.8630,3.8640,377
2013-06-18,01:20:00,3.8640,3.8660,3.8620,3.8660,727
2013-06-18,01:25:00,3.8660,3.8700,3.8640,3.8670,415
2013-06-18,01:30:00,3.8670,3.8700,3.8660,3.8690,403
2013-06-18,01:35:00,3.8690,3.8740,3.8650,3.8710,1130
2013-06-18,01:40:00,3.8710,3.8800,3.8700,3.8740,1150
2013-06-18,01:45:00,3.8750,3.8810,3.8700,3.8790,904
2013-06-18,01:50:00,3.8800,3.8910,3.8780,3.8880,1916
2013-06-18,01:55:00,3.8890,3.8890,3.8830,3.8850,585
2013-06-18,02:00:00,3.8850,3.8860,3.8830,3.8840,530
2013-06-18,02:05:00,3.8850,3.8890,3.8800,3.8820,1219
2013-06-18,02:10:00,3.8810,3.8820,3.8760,3.8770,1459
2013-06-18,02:15:00,3.8780,3.8830,3.8770,3.8820,502
2013-06-18,02:20:00,3.8820,3.8870,3.8810,3.8820,620
2013-06-18,02:25:00,3.8810,3.8810,3.8710,3.8750,4065
2013-06-18,02:30:00,3.8750,3.8850,3.8740,3.8850,1518
2013-06-18,02:35:00,3.8850,3.8920,3.8820,3.8850,1326
2013-06-18,02:40:00,3.8850,3.8950,3.8850,3.8930,883
2013-06-18,02:45:00,3.8930,3.8990,3.8920,3.8960,1114
2013-06-18,02:50:00,3.8960,3.8990,3.8930,3.8970,764
2013-06-18,02:55:00,3.8960,3.8960,3.8900,3.8910,556
2013-06-18,03:00:00,3.8910,3.8920,3.8890,3.8900,148
2013-06-18,03:05:00,3.8900,3.8910,3.8890,3.8900,107
2013-06-18,03:10:00,3.8900,3.8920,3.8880,3.8910,79
2013-06-18,03:15:00,3.8910,3.8920,3.8910,3.8920,112
2013-06-18,03:20:00,3.8920,3.8940,3.8910,3.8930,78
2013-06-18,03:25:00,3.8920,3.8920,3.8840,3.8840,296
2013-06-18,03:30:00,3.8850,3.8890,3.8840,3.8860,173
2013-06-18,03:35:00,3.8860,3.8920,3.8860,3.8920,200
2013-06-18,03:40:00,3.8910,3.8920,3.8840,3.8850,96
2013-06-18,03:45:00,3.8850,3.8870,3.8840,3.8870,81
2013-06-18,03:50:00,3.8870,3.8880,3.8850,3.8860,87
2013-06-18,03:55:00,3.8860,3.8890,3.8830,3.8850,150
2013-06-18,04:00:00,3.8860,3.8860,3.8840,3.8840,36
2013-06-18,04:05:00,3.8850,3.8870,3.8850,3.8860,69
2013-06-18,04:10:00,3.8870,3.8880,3.8850,3.8870,41
2013-06-18,04:15:00,3.8870,3.8910,3.8860,3.8880,174
2013-06-18,04:20:00,3.8890,3.8950,3.8890,3.8930,309
2013-06-18,04:25:00,3.8930,3.8980,3.8920,3.8980,224
2013-06-18,04:30:00,3.8980,3.9040,3.8980,3.9010,256
2013-06-18,04:35:00,3.9010,3.9030,3.8750,3.9030,61
2013-06-18,04:40:00,3.9010,3.9040,3.9000,3.9030,37
2013-06-18,04:45:00,3.9020,3.9030,3.8980,3.8990,47
2013-06-18,04:50:00,3.8990,3.9010,3.8980,3.9000,44
2013-06-18,04:55:00,3.9010,3.9040,3.9010,3.9030,96
2013-06-18,05:00:00,3.9030,3.9070,3.9020,3.9070,80
2013-06-18,05:05:00,3.9070,3.9130,3.9060,3.9130,301
2013-06-18,05:10:00,3.9130,3.9130,3.9030,3.9070,162
2013-06-18,06:00:00,3.9020,3.9070,3.9000,3.9070,31
2013-06-18,06:05:00,3.9050,3.9060,3.9050,3.9060,4
2013-06-18,06:10:00,3.9040,3.9050,3.9030,3.9030,5
2013-06-18,06:15:00,3.9040,3.9040,3.9030,3.9030,2
2013-06-18,06:25:00,3.9030,3.9040,3.9030,3.9040,10
2013-06-18,06:30:00,3.9040,3.9040,3.9010,3.9020,25
2013-06-18,06:40:00,3.9020,3.9020,3.9010,3.9010,2
2013-06-18,06:45:00,3.9010,3.9010,3.9000,3.9000,4
2013-06-18,06:55:00,3.9000,3.9010,3.9000,3.9010,4
2013-06-18,07:00:00,3.9010,3.9010,3.9000,3.9010,6
2013-06-18,07:05:00,3.9000,3.9000,3.9000,3.9000,1
2013-06-18,07:20:00,3.8990,3.8990,3.8990,3.8990,1
2013-06-18,07:25:00,3.9000,3.9000,3.9000,3.9000,2
2013-06-18,07:30:00,3.9000,3.9000,3.8990,3.8990,2
2013-06-18,07:35:00,3.8990,3.9000,3.8990,3.9000,6
2013-06-18,07:45:00,3.9000,3.9000,3.9000,3.9000,2
2013-06-18,07:55:00,3.8990,3.8990,3.8980,3.8980,4
2013-06-18,08:00:00,3.8970,3.8970,3.8940,3.8940,17
2013-06-18,08:05:00,3.8960,3.8960,3.8930,3.8940,23
2013-06-18,08:10:00,3.8930,3.8930,3.8910,3.8910,20
2013-06-18,08:15:00,3.8910,3.8970,3.8910,3.8940,23
2013-06-18,08:20:00,3.8940,3.8940,3.8910,3.8920,20
2013-06-18,08:25:00,3.8900,3.8900,3.8830,3.8830,41
2013-06-18,08:30:00,3.8830,3.8860,3.8800,3.8800,70
2013-06-18,08:35:00,3.8810,3.8810,3.8800,3.8800,17
2013-06-18,08:40:00,3.8810,3.8840,3.8810,3.8830,27
2013-06-18,08:45:00,3.8820,3.8820,3.8770,3.8800,32
2013-06-18,08:50:00,3.8820,3.8820,3.8770,3.8770,11
2013-06-18,08:55:00,3.8780,3.8780,3.8760,3.8760,17
2013-06-18,09:00:00,3.8770,3.8770,3.8750,3.8760,22
2013-06-18,09:05:00,3.8760,3.8780,3.8750,3.8770,32
2013-06-18,09:10:00,3.8760,3.8760,3.8730,3.8730,17
2013-06-18,09:15:00,3.8730,3.8790,3.8730,3.8770,26
2013-06-18,09:20:00,3.8770,3.8780,3.8760,3.8760,11
2013-06-18,09:25:00,3.8750,3.8750,3.8740,3.8750,19
2013-06-18,09:30:00,3.8780,3.8780,3.8740,3.8740,14
2013-06-18,09:35:00,3.8750,3.8790,3.8730,3.8780,70
2013-06-18,09:40:00,3.8780,3.8780,3.8760,3.8760,14
2013-06-18,09:45:00,3.8750,3.8780,3.8740,3.8750,37
2013-06-18,09:50:00,3.8750,3.8750,3.8740,3.8740,20
2013-06-18,09:55:00,3.8750,3.8760,3.8730,3.8740,14
2013-06-18,10:00:00,3.8740,3.8770,3.8730,3.8770,31
2013-06-18,10:05:00,3.8760,3.8770,3.8750,3.8770,9
2013-06-18,10:10:00,3.8770,3.8770,3.8770,3.8770,2
2013-06-18,10:15:00,3.8780,3.8830,3.8780,3.8800,28
2013-06-18,10:20:00,3.8820,3.8820,3.8820,3.8820,1
2013-06-18,10:25:00,3.8830,3.8830,3.8820,3.8820,4
2013-06-18,10:35:00,3.8820,3.8830,3.8820,3.8830,4
2013-06-18,10:40:00,3.8850,3.8950,3.8810,3.8860,54
2013-06-18,10:45:00,3.8860,3.8860,3.8860,3.8860,2
2013-06-18,11:05:00,3.8860,3.8860,3.8860,3.8860,1
2013-06-18,11:10:00,3.8870,3.8900,3.8870,3.8890,9
2013-06-18,11:15:00,3.8900,3.8900,3.8900,3.8900,2
2013-06-18,11:25:00,3.8880,3.8880,3.8880,3.8880,1
2013-06-18,11:30:00,3.8870,3.8890,3.8870,3.8870,4
2013-06-18,11:35:00,3.8880,3.8880,3.8880,3.8880,1
2013-06-18,11:45:00,3.8870,3.8870,3.8870,3.8870,1
2013-06-18,11:50:00,3.8860,3.8860,3.8860,3.8860,5
2013-06-18,11:55:00,3.8860,3.8860,3.8860,3.8860,6
2013-06-18,12:05:00,3.8840,3.8840,3.8840,3.8840,9
2013-06-18,12:10:00,3.8830,3.8830,3.8830,3.8830,5
2013-06-18,12:20:00,3.8840,3.8840,3.8830,3.8830,4
2013-06-18,12:25:00,3.8830,3.8830,3.8830,3.8830,9
2013-06-18,12:30:00,3.8830,3.8850,3.8820,3.8820,18
2013-06-18,12:35:00,3.8820,3.8820,3.8810,3.8810,13
2013-06-18,12:40:00,3.8820,3.8820,3.8810,3.8810,5
2013-06-18,12:45:00,3.8810,3.8820,3.8800,3.8800,7
2013-06-18,12:55:00,3.8780,3.8810,3.8780,3.8810,7
2013-06-18,13:00:00,3.8830,3.8830,3.8830,3.8830,2
2013-06-18,13:05:00,3.8820,3.8850,3.8820,3.8850,19
2013-06-18,13:10:00,3.8850,3.8870,3.8850,3.8870,22
2013-06-18,13:15:00,3.8880,3.8920,3.8880,3.8910,26
2013-06-18,13:20:00,3.8920,3.8930,3.8920,3.8920,12
2013-06-18,13:25:00,3.8920,3.8920,3.8880,3.8880,13
2013-06-18,13:30:00,3.8890,3.8900,3.8890,3.8900,2
2013-06-18,13:35:00,3.8870,3.8870,3.8860,3.8860,5
2013-06-18,13:45:00,3.8870,3.8870,3.8860,3.8870,13
2013-06-18,13:50:00,3.8870,3.8870,3.8860,3.8870,10
2013-06-18,13:55:00,3.8860,3.8870,3.8860,3.8870,2
2013-06-18,14:00:00,3.8870,3.8870,3.8860,3.8860,10
2013-06-18,14:05:00,3.8860,3.8860,3.8860,3.8860,1
2013-06-18,14:10:00,3.8860,3.8860,3.8860,3.8860,1
2013-06-18,14:15:00,3.8850,3.8870,3.8850,3.8850,13
2013-06-18,14:20:00,3.8860,3.8860,3.8860,3.8860,2
2013-06-18,14:25:00,3.8850,3.8870,3.8850,3.8870,3
2013-06-18,14:30:00,3.8870,3.8870,3.8860,3.8860,4
2013-06-18,14:35:00,3.8870,3.8880,3.8870,3.8880,2
2013-06-18,14:40:00,3.8880,3.8900,3.8880,3.8890,30
2013-06-18,14:45:00,3.8890,3.8910,3.8890,3.8910,53
2013-06-18,14:50:00,3.8900,3.8910,3.8900,3.8900,17
2013-06-18,14:55:00,3.8910,3.8910,3.8900,3.8900,28
2013-06-18,15:00:00,3.8900,3.8950,3.8900,3.8950,30
2013-06-18,15:05:00,3.8940,3.9000,3.8940,3.9000,33
2013-06-18,15:10:00,3.8990,3.9010,3.8950,3.8950,32
2013-06-18,15:15:00,3.8950,3.8950,3.8930,3.8940,18
2013-06-18,15:20:00,3.8930,3.8940,3.8890,3.8890,15
2013-06-18,15:25:00,3.8900,3.8960,3.8900,3.8950,11
2013-06-18,15:30:00,3.8950,3.8970,3.8950,3.8970,11
2013-06-18,15:35:00,3.8980,3.8990,3.8970,3.8980,7
2013-06-18,15:40:00,3.9000,3.9000,3.8980,3.8990,14
2013-06-18,15:45:00,3.8990,3.9000,3.8970,3.8990,7
2013-06-18,15:50:00,3.8980,3.8980,3.8960,3.8960,13
2013-06-18,15:55:00,3.8970,3.8980,3.8960,3.8980,9
2013-06-18,16:00:00,3.8980,3.8990,3.8970,3.8970,16
2013-06-18,16:05:00,3.8970,3.9000,3.8970,3.9000,9
2013-06-18,16:10:00,3.9000,3.9000,3.8980,3.8990,9
2013-06-18,16:15:00,3.9000,3.9000,3.9000,3.9000,3
2013-06-18,16:20:00,3.9000,3.9030,3.9000,3.9020,73
2013-06-18,16:25:00,3.9020,3.9060,3.8980,3.8990,30
2013-06-18,16:30:00,3.9000,3.9000,3.8930,3.8930,21
2013-06-18,16:35:00,3.8950,3.8990,3.8950,3.8980,14
2013-06-18,16:40:00,3.8990,3.9000,3.8910,3.8910,37
2013-06-18,16:45:00,3.8890,3.8900,3.8890,3.8900,39
2013-06-18,16:50:00,3.8890,3.8930,3.8890,3.8910,25
2013-06-18,16:55:00,3.8920,3.8950,3.8920,3.8930,8
2013-06-18,17:00:00,3.8930,3.8950,3.8900,3.8920,22
2013-06-18,17:05:00,3.8910,3.8950,3.8910,3.8930,28
2013-06-18,17:10:00,3.8930,3.8930,3.8860,3.8890,32
2013-06-18,17:20:00,3.8880,3.8890,3.8860,3.8870,25
2013-06-18,17:25:00,3.8850,3.8860,3.8850,3.8850,8
2013-06-18,17:30:00,3.8860,3.8860,3.8830,3.8840,58
2013-06-18,17:35:00,3.8850,3.8890,3.8850,3.8890,17
2013-06-18,17:40:00,3.8890,3.8980,3.8890,3.8960,56
2013-06-18,17:45:00,3.8970,3.8980,3.8950,3.8950,9
2013-06-18,17:50:00,3.8950,3.8980,3.8950,3.8970,30
2013-06-18,17:55:00,3.8980,3.9060,3.8980,3.9030,83
2013-06-18,18:00:00,3.9020,3.9040,3.8960,3.8980,24
2013-06-18,18:05:00,3.8970,3.8980,3.8960,3.8960,10
2013-06-18,18:10:00,3.8950,3.8950,3.8920,3.8920,9
2013-06-18,18:15:00,3.8920,3.8930,3.8890,3.8890,52
2013-06-18,18:20:00,3.8890,3.8990,3.8860,3.8990,188
2013-06-18,18:25:00,3.8990,3.9060,3.8920,3.8960,168
2013-06-18,18:30:00,3.8980,3.9060,3.8920,3.8930,164
2013-06-18,18:35:00,3.8930,3.8940,3.8850,3.8860,170
2013-06-18,18:40:00,3.8860,3.9010,3.8840,3.8920,294
2013-06-18,18:45:00,3.8920,3.8970,3.8900,3.8920,38
2013-06-18,18:50:00,3.8920,3.8980,3.8920,3.8950,33
2013-06-18,18:55:00,3.8950,3.9060,3.8950,3.9050,147
2013-06-18,19:00:00,3.9030,3.9080,3.9030,3.9070,126
2013-06-18,19:05:00,3.9070,3.9070,3.8990,3.9000,101
2013-06-18,19:10:00,3.9010,3.9010,3.8950,3.8950,58
2013-06-18,19:15:00,3.8950,3.8970,3.8950,3.8970,19
2013-06-18,19:20:00,3.8950,3.9040,3.8950,3.9020,49
2013-06-18,19:25:00,3.9020,3.9030,3.8970,3.8970,107
2013-06-18,19:30:00,3.8960,3.8960,3.8900,3.8900,163
2013-06-18,19:35:00,3.8900,3.9030,3.8890,3.9000,252
2013-06-18,19:40:00,3.8990,3.8990,3.8940,3.8940,77
2013-06-18,19:45:00,3.8940,3.8980,3.8940,3.8980,121
2013-06-18,19:50:00,3.8990,3.9010,3.8940,3.8950,288
2013-06-18,19:55:00,3.8950,3.9010,3.8940,3.8990,387
2013-06-18,20:00:00,3.8990,3.9140,3.8990,3.9100,872
2013-06-18,20:05:00,3.9110,3.9110,3.9030,3.9080,703
2013-06-18,20:10:00,3.9080,3.9150,3.9050,3.9120,684
2013-06-18,20:15:00,3.9120,3.9160,3.9100,3.9110,628
2013-06-18,20:20:00,3.9110,3.9160,3.9110,3.9130,258
2013-06-18,20:25:00,3.9130,3.9280,3.9130,3.9260,1145
2013-06-18,20:30:00,3.9260,3.9320,3.9220,3.9220,1220
2013-06-18,20:35:00,3.9220,3.9270,3.9140,3.9270,824
2013-06-18,20:40:00,3.9260,3.9260,3.9150,3.9160,476
2013-06-18,20:45:00,3.9160,3.9230,3.9130,3.9220,379
2013-06-18,20:50:00,3.9210,3.9210,3.9150,3.9170,224
2013-06-18,20:55:00,3.9170,3.9200,3.9100,3.9100,626
2013-06-18,21:00:00,3.9100,3.9120,3.8970,3.9020,2998
2013-06-18,21:05:00,3.9020,3.9070,3.8970,3.9000,959
2013-06-18,21:10:00,3.9000,3.9030,3.8950,3.9030,1004
2013-06-18,21:15:00,3.9020,3.9090,3.9000,3.9060,1267
2013-06-18,21:20:00,3.9050,3.9070,3.9000,3.9020,371
2013-06-18,21:25:00,3.9020,3.9020,3.8920,3.8980,934
2013-06-18,21:30:00,3.8980,3.8980,3.8890,3.8980,701
2013-06-18,21:35:00,3.8980,3.9050,3.8970,3.9030,768
2013-06-18,21:40:00,3.9020,3.9030,3.8980,3.8990,320
2013-06-18,21:45:00,3.9000,3.9070,3.8970,3.9070,398
2013-06-18,21:50:00,3.9070,3.9090,3.9050,3.9090,498
2013-06-18,21:55:00,3.9090,3.9170,3.9030,3.9160,1182
2013-06-18,22:00:00,3.9170,3.9320,3.9150,3.9240,2742
2013-06-18,22:05:00,3.9240,3.9310,3.9190,3.9300,716
2013-06-18,22:10:00,3.9300,3.9380,3.9300,3.9360,1954
2013-06-18,22:15:00,3.9370,3.9390,3.9320,3.9390,1449
2013-06-18,22:20:00,3.9390,3.9410,3.9370,3.9390,1362
2013-06-18,22:25:00,3.9390,3.9390,3.9330,3.9340,673
2013-06-18,22:30:00,3.9340,3.9360,3.9280,3.9340,1133
2013-06-18,22:35:00,3.9330,3.9400,3.9330,3.9340,431
2013-06-18,22:40:00,3.9350,3.9380,3.9260,3.9270,629
2013-06-18,22:45:00,3.9260,3.9320,3.9260,3.9310,444
2013-06-18,22:50:00,3.9300,3.9330,3.9280,3.9300,248
2013-06-18,22:55:00,3.9290,3.9370,3.9290,3.9340,381
2013-06-18,23:00:00,3.9340,3.9370,3.9330,3.9330,487
2013-06-18,23:05:00,3.9330,3.9360,3.9320,3.9330,254
2013-06-18,23:10:00,3.9330,3.9360,3.9320,3.9350,203
2013-06-18,23:15:00,3.9360,3.9440,3.9360,3.9420,1305
2013-06-18,23:20:00,3.9420,3.9460,3.9400,3.9430,977
2013-06-18,23:25:00,3.9430,3.9500,3.9430,3.9450,1119
2013-06-18,23:30:00,3.9460,3.9520,3.9440,3.9440,940
2013-06-18,23:35:00,3.9440,3.9520,3.9430,3.9490,636
2013-06-18,23:40:00,3.9490,3.9490,3.9440,3.9460,651
2013-06-18,23:45:00,3.9460,3.9490,3.9410,3.9410,489
2013-06-18,23:50:00,3.9410,3.9450,3.9340,3.9390,853
2013-06-18,23:55:00,3.9400,3.9440,3.9370,3.9390,296
2013-06-19,00:00:00,3.9380,3.9420,3.9360,3.9360,268
2013-06-19,00:05:00,3.9350,3.9380,3.9310,3.9320,670
2013-06-19,00:10:00,3.9320,3.9320,3.9250,3.9300,826
2013-06-19,00:15:00,3.9300,3.9380,3.9300,3.9320,880
2013-06-19,00:20:00,3.9320,3.9340,3.9180,3.9190,1731
2013-06-19,00:25:00,3.9180,3.9200,3.9110,3.9200,1916
2013-06-19,00:30:00,3.9200,3.9200,3.9070,3.9100,1104
2013-06-19,00:35:00,3.9100,3.9150,3.9050,3.9150,1475
2013-06-19,00:40:00,3.9140,3.9220,3.9130,3.9220,620
2013-06-19,00:45:00,3.9220,3.9290,3.9200,3.9290,651
2013-06-19,00:50:00,3.9290,3.9290,3.9210,3.9230,585
2013-06-19,00:55:00,3.9240,3.9240,3.9170,3.9170,588
2013-06-19,01:00:00,3.9160,3.9190,3.9120,3.9140,476
2013-06-19,01:05:00,3.9140,3.9160,3.9080,3.9160,775
2013-06-19,01:10:00,3.9160,3.9190,3.9130,3.9130,607
2013-06-19,01:15:00,3.9140,3.9140,3.8980,3.9040,1969
2013-06-19,01:20:00,3.9040,3.9080,3.9020,3.9080,713
2013-06-19,01:25:00,3.9070,3.9100,3.8960,3.8960,879
2013-06-19,01:30:00,3.8960,3.8970,3.8710,3.8730,4832
2013-06-19,01:35:00,3.8730,3.8800,3.8650,3.8740,3875
2013-06-19,01:40:00,3.8740,3.8830,3.8720,3.8750,1426
2013-06-19,01:45:00,3.8750,3.8860,3.8750,3.8840,952
2013-06-19,01:50:00,3.8840,3.8870,3.8800,3.8810,741
2013-06-19,01:55:00,3.8810,3.8840,3.8790,3.8800,652
2013-06-19,02:00:00,3.8810,3.8920,3.8810,3.8910,865
2013-06-19,02:05:00,3.8910,3.8960,3.8860,3.8940,1050
2013-06-19,02:10:00,3.8940,3.9060,3.8910,3.9010,1601
2013-06-19,02:15:00,3.9020,3.9060,3.8950,3.8950,1176
2013-06-19,02:20:00,3.8940,3.9010,3.8870,3.9000,1145
2013-06-19,02:25:00,3.9010,3.9090,3.8990,3.9040,2610
2013-06-19,02:30:00,3.9050,3.9060,3.9010,3.9040,732
2013-06-19,02:35:00,3.9040,3.9130,3.9040,3.9100,695
2013-06-19,02:40:00,3.9100,3.9180,3.9100,3.9150,671
2013-06-19,02:45:00,3.9150,3.9190,3.9140,3.9170,559
2013-06-19,02:50:00,3.9170,3.9190,3.9150,3.9160,598
2013-06-19,02:55:00,3.9150,3.9150,3.9100,3.9110,113
2013-06-19,03:00:00,3.9120,3.9140,3.9120,3.9140,71
2013-06-19,03:05:00,3.9140,3.9160,3.9140,3.9150,51
2013-06-19,03:10:00,3.9150,3.9170,3.9130,3.9150,92
2013-06-19,03:15:00,3.9150,3.9170,3.9150,3.9160,69
2013-06-19,03:20:00,3.9170,3.9180,3.9160,3.9160,43
2013-06-19,03:25:00,3.9150,3.9160,3.9120,3.9120,78
2013-06-19,03:30:00,3.9140,3.9140,3.9130,3.9140,30
2013-06-19,03:35:00,3.9130,3.9130,3.9100,3.9120,71
2013-06-19,03:40:00,3.9100,3.9100,3.9090,3.9100,70
2013-06-19,03:45:00,3.9110,3.9120,3.9100,3.9120,16
2013-06-19,03:50:00,3.9120,3.9120,3.9080,3.9080,88
2013-06-19,03:55:00,3.9080,3.9100,3.9070,3.9080,57
2013-06-19,04:00:00,3.9080,3.9080,3.9050,3.9050,29
2013-06-19,04:05:00,3.9070,3.9070,3.9050,3.9060,53
2013-06-19,04:10:00,3.9070,3.9080,3.9050,3.9060,77
2013-06-19,04:15:00,3.9060,3.9080,3.9060,3.9060,30
2013-06-19,04:20:00,3.9050,3.9070,3.9050,3.9060,116
2013-06-19,04:25:00,3.9070,3.9120,3.9070,3.9120,55
2013-06-19,04:30:00,3.9130,3.9160,3.9110,3.9160,98
2013-06-19,04:35:00,3.9050,3.9180,3.9050,3.9080,90
2013-06-19,04:40:00,3.9120,3.9140,3.9110,3.9130,29
2013-06-19,04:45:00,3.9140,3.9190,3.9140,3.9170,59
2013-06-19,04:50:00,3.9170,3.9200,3.9170,3.9190,78
2013-06-19,04:55:00,3.9200,3.9230,3.9140,3.9140,146
2013-06-19,05:00:00,3.9120,3.9150,3.9110,3.9140,28
2013-06-19,05:05:00,3.9150,3.9230,3.9150,3.9190,70
2013-06-19,05:10:00,3.9180,3.9190,3.9110,3.9110,33
2013-06-19,06:00:00,3.9110,3.9110,3.9060,3.9060,5
2013-06-19,06:05:00,3.9070,3.9110,3.9070,3.9110,5
2013-06-19,06:20:00,3.9120,3.9160,3.9120,3.9120,12
2013-06-19,06:25:00,3.9110,3.9110,3.9090,3.9090,10
2013-06-19,06:35:00,3.9090,3.9090,3.9070,3.9070,10
2013-06-19,06:40:00,3.9090,3.9090,3.9090,3.9090,3
2013-06-19,06:50:00,3.9130,3.9150,3.9130,3.9130,6
2013-06-19,07:05:00,3.9150,3.9150,3.9100,3.9100,2
2013-06-19,07:25:00,3.9140,3.9140,3.9140,3.9140,1
2013-06-19,07:30:00,3.9140,3.9140,3.9140,3.9140,1
2013-06-19,07:50:00,3.9120,3.9120,3.9120,3.9120,1
2013-06-19,07:55:00,3.9110,3.9110,3.9110,3.9110,2
2013-06-19,08:05:00,3.9140,3.9140,3.9140,3.9140,1
2013-06-19,08:15:00,3.9130,3.9130,3.9130,3.9130,2
2013-06-19,08:20:00,3.9160,3.9160,3.9160,3.9160,1
2013-06-19,08:30:00,3.9170,3.9170,3.9170,3.9170,1
2013-06-19,08:35:00,3.9170,3.9170,3.9170,3.9170,1
2013-06-19,08:40:00,3.9170,3.9200,3.9170,3.9200,3
2013-06-19,08:50:00,3.9190,3.9190,3.9190,3.9190,1
2013-06-19,08:55:00,3.9190,3.9190,3.9190,3.9190,1
2013-06-19,09:00:00,3.9200,3.9200,3.9200,3.9200,2
2013-06-19,09:05:00,3.9190,3.9190,3.9190,3.9190,3
2013-06-19,09:10:00,3.9190,3.9210,3.9190,3.9190,8
2013-06-19,09:20:00,3.9200,3.9200,3.9200,3.9200,1
2013-06-19,09:25:00,3.9190,3.9200,3.9190,3.9200,6
2013-06-19,09:35:00,3.9190,3.9190,3.9190,3.9190,1
2013-06-19,09:40:00,3.9190,3.9190,3.9190,3.9190,1
2013-06-19,09:45:00,3.9180,3.9180,3.9180,3.9180,1
2013-06-19,09:50:00,3.9180,3.9180,3.9160,3.9160,19
2013-06-19,10:05:00,3.9170,3.9170,3.9160,3.9170,4
2013-06-19,10:15:00,3.9170,3.9180,3.9170,3.9180,5
2013-06-19,10:20:00,3.9180,3.9190,3.9180,3.9190,7
2013-06-19,10:25:00,3.9190,3.9190,3.9190,3.9190,1
2013-06-19,10:30:00,3.9190,3.9190,3.9190,3.9190,2
2013-06-19,10:35:00,3.9200,3.9220,3.9190,3.9200,30
2013-06-19,10:40:00,3.9200,3.9200,3.9190,3.9190,9
2013-06-19,10:45:00,3.9180,3.9180,3.9180,3.9180,1
2013-06-19,10:50:00,3.9170,3.9180,3.9140,3.9180,13
2013-06-19,10:55:00,3.9190,3.9190,3.9190,3.9190,3
2013-06-19,11:00:00,3.9160,3.9160,3.9130,3.9130,6
2013-06-19,11:25:00,3.9140,3.9140,3.9140,3.9140,1
2013-06-19,12:10:00,3.9140,3.9150,3.9140,3.9150,2
2013-06-19,12:15:00,3.9150,3.9150,3.9130,3.9130,12
2013-06-19,12:20:00,3.9130,3.9130,3.9100,3.9100,4
2013-06-19,12:30:00,3.9110,3.9120,3.9060,3.9070,67
2013-06-19,12:35:00,3.9070,3.9120,3.9070,3.9110,14
2013-06-19,12:40:00,3.9120,3.9150,3.9110,3.9150,8
2013-06-19,12:45:00,3.9190,3.9220,3.9190,3.9210,32
2013-06-19,12:50:00,3.9180,3.9200,3.9160,3.9200,12
2013-06-19,12:55:00,3.9190,3.9200,3.9190,3.9200,6
2013-06-19,13:00:00,3.9200,3.9200,3.9200,3.9200,1
2013-06-19,13:05:00,3.9180,3.9200,3.9180,3.9190,18
2013-06-19,13:10:00,3.9210,3.9210,3.9210,3.9210,7
2013-06-19,13:20:00,3.9220,3.9220,3.9220,3.9220,2
2013-06-19,13:25:00,3.9220,3.9220,3.9220,3.9220,1
2013-06-19,13:30:00,3.9220,3.9260,3.9220,3.9260,19
2013-06-19,13:35:00,3.9260,3.9260,3.9260,3.9260,2
2013-06-19,13:40:00,3.9260,3.9270,3.9260,3.9260,17
2013-06-19,13:45:00,3.9260,3.9260,3.9260,3.9260,2
2013-06-19,13:50:00,3.9260,3.9270,3.9260,3.9260,7
2013-06-19,13:55:00,3.9270,3.9270,3.9260,3.9260,2
2013-06-19,14:00:00,3.9270,3.9280,3.9260,3.9280,14
2013-06-19,14:05:00,3.9280,3.9280,3.9280,3.9280,3
2013-06-19,14:10:00,3.9280,3.9280,3.9280,3.9280,2
2013-06-19,14:15:00,3.9280,3.9290,3.9280,3.9280,7
2013-06-19,14:25:00,3.9270,3.9270,3.9270,3.9270,1
2013-06-19,14:35:00,3.9270,3.9270,3.9270,3.9270,1
2013-06-19,14:40:00,3.9270,3.9270,3.9270,3.9270,1
2013-06-19,14:45:00,3.9260,3.9260,3.9260,3.9260,2
2013-06-19,14:50:00,3.9250,3.9250,3.9250,3.9250,2
2013-06-19,14:55:00,3.9260,3.9300,3.9240,3.9280,93
2013-06-19,15:05:00,3.9260,3.9260,3.9240,3.9240,14
2013-06-19,15:10:00,3.9240,3.9240,3.9210,3.9210,21
2013-06-19,15:15:00,3.9220,3.9260,3.9220,3.9260,10
2013-06-19,15:20:00,3.9270,3.9270,3.9260,3.9260,6
2013-06-19,15:25:00,3.9270,3.9270,3.9200,3.9200,67
2013-06-19,15:30:00,3.9190,3.9220,3.9190,3.9220,32
2013-06-19,15:35:00,3.9240,3.9240,3.9210,3.9210,6
2013-06-19,15:40:00,3.9200,3.9200,3.9180,3.9180,26
2013-06-19,15:45:00,3.9180,3.9190,3.9170,3.9170,9
2013-06-19,15:50:00,3.9180,3.9200,3.9170,3.9200,24
2013-06-19,15:55:00,3.9210,3.9240,3.9210,3.9240,14
2013-06-19,16:00:00,3.9230,3.9260,3.9220,3.9240,26
2013-06-19,16:05:00,3.9220,3.9220,3.9190,3.9220,28
2013-06-19,16:10:00,3.9210,3.9210,3.9190,3.9200,27
2013-06-19,16:15:00,3.9190,3.9210,3.9180,3.9210,6
2013-06-19,16:20:00,3.9210,3.9210,3.9200,3.9200,12
2013-06-19,16:25:00,3.9180,3.9190,3.9170,3.9190,4
2013-06-19,16:30:00,3.9170,3.9170,3.9160,3.9170,19
2013-06-19,16:35:00,3.9170,3.9180,3.9170,3.9180,8
2013-06-19,16:40:00,3.9180,3.9180,3.9160,3.9160,9
2013-06-19,16:45:00,3.9180,3.9190,3.9180,3.9190,3
2013-06-19,16:50:00,3.9170,3.9170,3.9170,3.9170,1
2013-06-19,16:55:00,3.9160,3.9160,3.9160,3.9160,8
2013-06-19,17:00:00,3.9150,3.9180,3.9150,3.9160,19
2013-06-19,17:05:00,3.9160,3.9170,3.9160,3.9170,3
2013-06-19,17:10:00,3.9160,3.9170,3.9160,3.9170,12
2013-06-19,17:15:00,3.9150,3.9150,3.9150,3.9150,4
2013-06-19,17:20:00,3.9150,3.9160,3.9150,3.9160,4
2013-06-19,17:25:00,3.9160,3.9210,3.9160,3.9210,11
2013-06-19,17:30:00,3.9230,3.9240,3.9190,3.9220,19
2013-06-19,17:35:00,3.9220,3.9220,3.9170,3.9190,25
2013-06-19,17:40:00,3.9180,3.9180,3.9140,3.9150,17
2013-06-19,17:45:00,3.9160,3.9160,3.9140,3.9140,8
2013-06-19,17:50:00,3.9140,3.9140,3.9140,3.9140,4
2013-06-19,17:55:00,3.9150,3.9150,3.9150,3.9150,1
2013-06-19,18:00:00,3.9140,3.9140,3.9140,3.9140,12
2013-06-19,18:05:00,3.9150,3.9160,3.9140,3.9150,23
2013-06-19,18:10:00,3.9140,3.9200,3.9140,3.9180,22
2013-06-19,18:15:00,3.9170,3.9170,3.9150,3.9160,10
2013-06-19,18:20:00,3.9140,3.9290,3.9140,3.9270,101
2013-06-19,18:25:00,3.9270,3.9270,3.9230,3.9250,105
2013-06-19,18:30:00,3.9250,3.9250,3.9200,3.9230,85
2013-06-19,18:35:00,3.9230,3.9260,3.9230,3.9250,37
2013-06-19,18:40:00,3.9250,3.9250,3.9160,3.9210,78
2013-06-19,18:45:00,3.9210,3.9250,3.9210,3.9210,19
2013-06-19,18:50:00,3.9200,3.9250,3.9180,3.9250,35
2013-06-19,18:55:00,3.9210,3.9220,3.9210,3.9220,3
2013-06-19,19:00:00,3.9280,3.9380,3.9280,3.9370,126
2013-06-19,19:05:00,3.9370,3.9410,3.9350,3.9350,112
2013-06-19,19:10:00,3.9350,3.9390,3.9350,3.9390,32
2013-06-19,19:15:00,3.9390,3.9420,3.9370,3.9400,68
2013-06-19,19:20:00,3.9410,3.9420,3.9390,3.9410,34
2013-06-19,19:25:00,3.9410,3.9410,3.9400,3.9400,34
2013-06-19,19:30:00,3.9390,3.9390,3.9370,3.9380,83
2013-06-19,19:35:00,3.9380,3.9380,3.9360,3.9360,30
2013-06-19,19:40:00,3.9370,3.9390,3.9260,3.9320,272
2013-06-19,19:45:00,3.9320,3.9440,3.9320,3.9410,240
2013-06-19,19:50:00,3.9410,3.9490,3.9400,3.9480,310
2013-06-19,19:55:00,3.9470,3.9490,3.9430,3.9470,195
2013-06-19,20:00:00,3.9460,3.9490,3.9420,3.9430,279
2013-06-19,20:05:00,3.9420,3.9520,3.9420,3.9510,527
2013-06-19,20:10:00,3.9510,3.9540,3.9480,3.9510,871
2013-06-19,20:15:00,3.9510,3.9510,3.9450,3.9450,285
2013-06-19,20:20:00,3.9450,3.9460,3.9410,3.9420,427
2013-06-19,20:25:00,3.9420,3.9440,3.9350,3.9370,568
2013-06-19,20:30:00,3.9370,3.9440,3.9340,3.9390,489
2013-06-19,20:35:00,3.9390,3.9400,3.9300,3.9340,467
2013-06-19,20:40:00,3.9330,3.9380,3.9310,3.9370,267
2013-06-19,20:45:00,3.9370,3.9450,3.9350,3.9370,610
2013-06-19,20:50:00,3.9370,3.9430,3.9350,3.9400,910
2013-06-19,20:55:00,3.9410,3.9410,3.9370,3.9380,152
2013-06-19,21:00:00,3.9370,3.9450,3.9360,3.9440,984
2013-06-19,21:05:00,3.9430,3.9490,3.9430,3.9460,946
2013-06-19,21:10:00,3.9460,3.9490,3.9450,3.9480,440
2013-06-19,21:15:00,3.9490,3.9550,3.9470,3.9520,1072
2013-06-19,21:20:00,3.9530,3.9740,3.9510,3.9700,3022
2013-06-19,21:25:00,3.9710,3.9720,3.9610,3.9620,1530
2013-06-19,21:30:00,3.9620,3.9670,3.9600,3.9640,733
2013-06-19,21:35:00,3.9630,3.9660,3.9580,3.9600,669
2013-06-19,21:40:00,3.9600,3.9640,3.9590,3.9630,347
2013-06-19,21:45:00,3.9630,3.9650,3.9610,3.9640,314
2013-06-19,21:50:00,3.9650,3.9690,3.9580,3.9620,893
2013-06-19,21:55:00,3.9620,3.9630,3.9570,3.9620,487
2013-06-19,22:00:00,3.9620,3.9620,3.9490,3.9520,977
2013-06-19,22:05:00,3.9530,3.9540,3.9410,3.9430,1209
2013-06-19,22:10:00,3.9440,3.9530,3.9420,3.9520,1155
2013-06-19,22:15:00,3.9520,3.9600,3.9520,3.9570,750
2013-06-19,22:20:00,3.9580,3.9600,3.9570,3.9600,500
2013-06-19,22:25:00,3.9590,3.9620,3.9560,3.9570,559
2013-06-19,22:30:00,3.9570,3.9610,3.9550,3.9590,562
2013-06-19,22:35:00,3.9590,3.9590,3.9540,3.9580,489
2013-06-19,22:40:00,3.9590,3.9590,3.9510,3.9560,507
2013-06-19,22:45:00,3.9550,3.9560,3.9480,3.9480,337
2013-06-19,22:50:00,3.9480,3.9520,3.9460,3.9520,257
2013-06-19,22:55:00,3.9520,3.9550,3.9500,3.9540,254
2013-06-19,23:00:00,3.9530,3.9560,3.9480,3.9500,547
2013-06-19,23:05:00,3.9500,3.9500,3.9430,3.9470,523
2013-06-19,23:10:00,3.9470,3.9500,3.9440,3.9450,422
2013-06-19,23:15:00,3.9450,3.9530,3.9450,3.9500,331
2013-06-19,23:20:00,3.9490,3.9500,3.9480,3.9500,151
2013-06-19,23:25:00,3.9500,3.9560,3.9490,3.9520,404
2013-06-19,23:30:00,3.9520,3.9540,3.9520,3.9540,164
2013-06-19,23:35:00,3.9530,3.9560,3.9530,3.9560,269
2013-06-19,23:40:00,3.9560,3.9590,3.9530,3.9580,503
2013-06-19,23:45:00,3.9580,3.9580,3.9490,3.9490,591
2013-06-19,23:50:00,3.9490,3.9510,3.9470,3.9480,205
2013-06-19,23:55:00,3.9480,3.9500,3.9460,3.9480,190
2013-06-20,00:00:00,3.9480,3.9500,3.9470,3.9490,356
2013-06-20,00:05:00,3.9480,3.9480,3.9460,3.9470,134
2013-06-20,00:10:00,3.9460,3.9490,3.9430,3.9490,284
2013-06-20,00:15:00,3.9480,3.9590,3.9480,3.9590,673
2013-06-20,00:20:00,3.9590,3.9700,3.9570,3.9690,1364
2013-06-20,00:25:00,3.9690,3.9770,3.9680,3.9710,1736
2013-06-20,00:30:00,3.9710,3.9830,3.9710,3.9830,2208
2013-06-20,00:35:00,3.9830,3.9830,3.9660,3.9670,3284
2013-06-20,00:40:00,3.9670,3.9740,3.9650,3.9720,1074
2013-06-20,00:45:00,3.9730,3.9740,3.9630,3.9650,644
2013-06-20,00:50:00,3.9650,3.9700,3.9630,3.9630,483
2013-06-20,00:55:00,3.9630,3.9770,3.9630,3.9720,1063
2013-06-20,01:00:00,3.9730,3.9770,3.9700,3.9760,737
2013-06-20,01:05:00,3.9770,3.9790,3.9710,3.9720,630
2013-06-20,01:10:00,3.9720,3.9730,3.9670,3.9690,612
2013-06-20,01:15:00,3.9680,3.9730,3.9590,3.9600,1074
2013-06-20,01:20:00,3.9600,3.9720,3.9600,3.9720,655
2013-06-20,01:25:00,3.9720,3.9780,3.9680,3.9770,1275
2013-06-20,01:30:00,3.9780,3.9790,3.9690,3.9760,720
2013-06-20,01:35:00,3.9760,3.9770,3.9700,3.9720,485
2013-06-20,01:40:00,3.9720,3.9760,3.9710,3.9740,444
2013-06-20,01:45:00,3.9740,3.9760,3.9730,3.9750,125
2013-06-20,01:50:00,3.9740,3.9790,3.9730,3.9780,364
2013-06-20,01:55:00,3.9780,3.9790,3.9760,3.9760,242
2013-06-20,02:00:00,3.9750,3.9760,3.9730,3.9740,228
2013-06-20,02:05:00,3.9740,3.9770,3.9730,3.9760,230
2013-06-20,02:10:00,3.9750,3.9750,3.9620,3.9660,804
2013-06-20,02:15:00,3.9670,3.9680,3.9610,3.9620,448
2013-06-20,02:20:00,3.9620,3.9640,3.9560,3.9630,1027
2013-06-20,02:25:00,3.9630,3.9650,3.9610,3.9630,1349
2013-06-20,02:30:00,3.9620,3.9650,3.9580,3.9600,815
2013-06-20,02:35:00,3.9590,3.9600,3.9560,3.9590,234
2013-06-20,02:40:00,3.9590,3.9590,3.9550,3.9560,205
2013-06-20,02:45:00,3.9550,3.9560,3.9540,3.9550,97
2013-06-20,02:50:00,3.9550,3.9550,3.9510,3.9540,343
2013-06-20,02:55:00,3.9530,3.9580,3.9520,3.9570,181
2013-06-20,03:00:00,3.9570,3.9570,3.9510,3.9520,81
2013-06-20,03:05:00,3.9520,3.9560,3.9510,3.9560,146
2013-06-20,03:10:00,3.9550,3.9580,3.9540,3.9560,77
2013-06-20,03:15:00,3.9570,3.9580,3.9550,3.9570,42
2013-06-20,03:20:00,3.9580,3.9610,3.9570,3.9610,144
2013-06-20,03:25:00,3.9610,3.9610,3.9590,3.9590,33
2013-06-20,03:30:00,3.9590,3.9590,3.9540,3.9580,194
2013-06-20,03:35:00,3.9570,3.9570,3.9560,3.9560,24
2013-06-20,03:40:00,3.9550,3.9560,3.9530,3.9530,48
2013-06-20,03:45:00,3.9520,3.9550,3.9510,3.9550,75
2013-06-20,03:50:00,3.9550,3.9550,3.9530,3.9540,19
2013-06-20,03:55:00,3.9530,3.9540,3.9520,3.9530,52
2013-06-20,04:00:00,3.9520,3.9530,3.9510,3.9530,24
2013-06-20,04:05:00,3.9530,3.9540,3.9530,3.9540,4
2013-06-20,04:10:00,3.9530,3.9530,3.9520,3.9520,7
2013-06-20,04:15:00,3.9550,3.9580,3.9550,3.9580,99
2013-06-20,04:20:00,3.9570,3.9580,3.9550,3.9560,64
2013-06-20,04:25:00,3.9570,3.9590,3.9550,3.9550,77
2013-06-20,04:30:00,3.9550,3.9590,3.9540,3.9570,29
2013-06-20,04:35:00,3.9630,3.9630,3.9530,3.9530,15
2013-06-20,04:40:00,3.9550,3.9550,3.9540,3.9540,11
2013-06-20,04:45:00,3.9530,3.9540,3.9510,3.9530,74
2013-06-20,04:50:00,3.9530,3.9550,3.9520,3.9520,5
2013-06-20,04:55:00,3.9530,3.9530,3.9520,3.9520,16
2013-06-20,05:00:00,3.9520,3.9530,3.9510,3.9510,13
2013-06-20,05:05:00,3.9500,3.9500,3.9490,3.9500,6
2013-06-20,05:10:00,3.9500,3.9500,3.9470,3.9470,58
2013-06-20,06:00:00,3.9530,3.9640,3.9530,3.9580,135
2013-06-20,06:05:00,3.9590,3.9590,3.9560,3.9570,20
2013-06-20,06:10:00,3.9560,3.9560,3.9550,3.9550,3
2013-06-20,06:15:00,3.9560,3.9560,3.9550,3.9560,9
2013-06-20,06:20:00,3.9540,3.9540,3.9540,3.9540,3
2013-06-20,06:25:00,3.9550,3.9570,3.9550,3.9570,14
2013-06-20,06:35:00,3.9580,3.9580,3.9580,3.9580,6
2013-06-20,06:45:00,3.9580,3.9580,3.9570,3.9570,7
2013-06-20,06:50:00,3.9580,3.9580,3.9580,3.9580,5
2013-06-20,07:00:00,3.9580,3.9580,3.9580,3.9580,1
2013-06-20,07:05:00,3.9580,3.9580,3.9570,3.9580,6
2013-06-20,07:25:00,3.9560,3.9560,3.9560,3.9560,1
2013-06-20,07:40:00,3.9560,3.9570,3.9550,3.9560,14
2013-06-20,07:45:00,3.9560,3.9560,3.9560,3.9560,1
2013-06-20,07:50:00,3.9530,3.9550,3.9530,3.9550,14
2013-06-20,08:00:00,3.9500,3.9500,3.9480,3.9500,3
2013-06-20,08:05:00,3.9480,3.9480,3.9440,3.9440,9
2013-06-20,08:10:00,3.9480,3.9490,3.9480,3.9490,5
2013-06-20,08:15:00,3.9480,3.9480,3.9480,3.9480,1
2013-06-20,08:20:00,3.9480,3.9490,3.9480,3.9490,3
2013-06-20,08:25:00,3.9490,3.9490,3.9490,3.9490,1
2013-06-20,08:35:00,3.9490,3.9490,3.9490,3.9490,1
2013-06-20,08:40:00,3.9490,3.9490,3.9490,3.9490,2
2013-06-20,08:55:00,3.9470,3.9470,3.9470,3.9470,2
2013-06-20,09:05:00,3.9460,3.9460,3.9460,3.9460,9
2013-06-20,09:30:00,3.9480,3.9490,3.9480,3.9490,2
2013-06-20,09:35:00,3.9520,3.9540,3.9520,3.9540,6
2013-06-20,09:40:00,3.9530,3.9530,3.9530,3.9530,4
2013-06-20,09:50:00,3.9510,3.9510,3.9510,3.9510,1
2013-06-20,09:55:00,3.9550,3.9560,3.9550,3.9560,6
2013-06-20,10:05:00,3.9520,3.9520,3.9520,3.9520,1
2013-06-20,10:10:00,3.9520,3.9520,3.9520,3.9520,1
2013-06-20,10:15:00,3.9540,3.9540,3.9520,3.9530,22
2013-06-20,10:20:00,3.9520,3.9520,3.9520,3.9520,4
2013-06-20,10:25:00,3.9520,3.9520,3.9520,3.9520,3
2013-06-20,10:35:00,3.9530,3.9530,3.9530,3.9530,2
2013-06-20,10:40:00,3.9530,3.9530,3.9510,3.9510,4
2013-06-20,10:45:00,3.9500,3.9500,3.9500,3.9500,1
2013-06-20,10:50:00,3.9490,3.9500,3.9490,3.9500,2
2013-06-20,10:55:00,3.9490,3.9490,3.9490,3.9490,1
2013-06-20,11:00:00,3.9510,3.9510,3.9510,3.9510,2
2013-06-20,11:15:00,3.9490,3.9490,3.9480,3.9480,3
2013-06-20,11:20:00,3.9490,3.9490,3.9440,3.9460,18
2013-06-20,11:25:00,3.9450,3.9450,3.9450,3.9450,1
2013-06-20,11:30:00,3.9470,3.9470,3.9470,3.9470,1
2013-06-20,11:50:00,3.9460,3.9460,3.9430,3.9430,18
2013-06-20,11:55:00,3.9450,3.9450,3.9450,3.9450,1
2013-06-20,12:00:00,3.9450,3.9450,3.9450,3.9450,2
2013-06-20,12:10:00,3.9440,3.9450,3.9440,3.9450,2
2013-06-20,12:15:00,3.9440,3.9440,3.9430,3.9430,17
2013-06-20,12:20:00,3.9430,3.9430,3.9420,3.9420,23
2013-06-20,12:25:00,3.9410,3.9420,3.9400,3.9410,35
2013-06-20,12:30:00,3.9410,3.9420,3.9350,3.9420,60
2013-06-20,12:35:00,3.9430,3.9430,3.9350,3.9350,29
2013-06-20,12:40:00,3.9350,3.9360,3.9350,3.9360,15
2013-06-20,12:45:00,3.9350,3.9360,3.9350,3.9360,10
2013-06-20,12:55:00,3.9360,3.9390,3.9360,3.9390,10
2013-06-20,13:00:00,3.9380,3.9380,3.9360,3.9360,5
2013-06-20,13:05:00,3.9360,3.9380,3.9360,3.9370,30
2013-06-20,13:10:00,3.9380,3.9410,3.9380,3.9410,10
2013-06-20,13:15:00,3.9430,3.9440,3.9410,3.9420,51
2013-06-20,13:20:00,3.9420,3.9430,3.9380,3.9380,22
2013-06-20,13:25:00,3.9380,3.9380,3.9370,3.9370,14
2013-06-20,13:30:00,3.9410,3.9420,3.9410,3.9410,7
2013-06-20,13:35:00,3.9420,3.9420,3.9410,3.9410,2
2013-06-20,13:40:00,3.9420,3.9430,3.9400,3.9430,15
2013-06-20,13:45:00,3.9430,3.9430,3.9410,3.9420,6
2013-06-20,13:50:00,3.9420,3.9420,3.9400,3.9400,12
2013-06-20,13:55:00,3.9420,3.9420,3.9420,3.9420,2
2013-06-20,14:00:00,3.9430,3.9430,3.9370,3.9370,26
2013-06-20,14:05:00,3.9390,3.9410,3.9390,3.9390,51
2013-06-20,14:10:00,3.9400,3.9400,3.9390,3.9390,3
2013-06-20,14:15:00,3.9390,3.9390,3.9390,3.9390,2
2013-06-20,14:20:00,3.9390,3.9390,3.9380,3.9380,6
2013-06-20,14:30:00,3.9380,3.9380,3.9360,3.9370,33
2013-06-20,14:35:00,3.9380,3.9380,3.9370,3.9370,6
2013-06-20,14:40:00,3.9360,3.9360,3.9360,3.9360,3
2013-06-20,14:45:00,3.9370,3.9380,3.9370,3.9380,19
2013-06-20,14:50:00,3.9370,3.9370,3.9350,3.9350,20
2013-06-20,14:55:00,3.9360,3.9360,3.9320,3.9320,71
2013-06-20,15:00:00,3.9320,3.9340,3.9320,3.9330,20
2013-06-20,15:05:00,3.9340,3.9360,3.9330,3.9330,39
2013-06-20,15:10:00,3.9330,3.9330,3.9310,3.9320,17
2013-06-20,15:15:00,3.9320,3.9340,3.9320,3.9330,30
2013-06-20,15:20:00,3.9320,3.9380,3.9320,3.9380,24
2013-06-20,15:25:00,3.9380,3.9390,3.9350,3.9350,43
2013-06-20,15:30:00,3.9370,3.9370,3.9340,3.9340,11
2013-06-20,15:35:00,3.9350,3.9380,3.9350,3.9380,13
2013-06-20,15:40:00,3.9390,3.9390,3.9350,3.9350,14
2013-06-20,15:45:00,3.9350,3.9350,3.9340,3.9350,7
2013-06-20,15:50:00,3.9340,3.9380,3.9340,3.9340,36
2013-06-20,15:55:00,3.9340,3.9350,3.9340,3.9350,4
2013-06-20,16:00:00,3.9340,3.9350,3.9330,3.9330,13
2013-06-20,16:05:00,3.9350,3.9350,3.9320,3.9320,16
2013-06-20,16:10:00,3.9330,3.9330,3.9250,3.9270,207
2013-06-20,16:15:00,3.9260,3.9270,3.9250,3.9260,23
2013-06-20,16:20:00,3.9250,3.9260,3.9250,3.9260,11
2013-06-20,16:25:00,3.9270,3.9300,3.9260,3.9280,19
2013-06-20,16:30:00,3.9300,3.9390,3.9300,3.9390,14
2013-06-20,16:35:00,3.9390,3.9400,3.9330,3.9350,52
2013-06-20,16:40:00,3.9350,3.9350,3.9340,3.9350,10
2013-06-20,16:45:00,3.9380,3.9380,3.9330,3.9340,19
2013-06-20,16:50:00,3.9370,3.9370,3.9370,3.9370,5
2013-06-20,16:55:00,3.9360,3.9370,3.9350,3.9370,5
2013-06-20,17:00:00,3.9380,3.9380,3.9360,3.9370,23
2013-06-20,17:05:00,3.9350,3.9360,3.9350,3.9360,2
2013-06-20,17:10:00,3.9350,3.9370,3.9350,3.9370,14
2013-06-20,17:15:00,3.9370,3.9370,3.9360,3.9360,3
2013-06-20,17:20:00,3.9360,3.9410,3.9360,3.9410,61
2013-06-20,17:25:00,3.9400,3.9500,3.9400,3.9500,56
2013-06-20,17:30:00,3.9500,3.9530,3.9500,3.9530,42
2013-06-20,17:35:00,3.9530,3.9530,3.9510,3.9520,25
2013-06-20,17:40:00,3.9520,3.9560,3.9510,3.9530,55
2013-06-20,17:45:00,3.9520,3.9520,3.9460,3.9480,94
2013-06-20,17:50:00,3.9470,3.9470,3.9450,3.9460,18
2013-06-20,17:55:00,3.9460,3.9470,3.9450,3.9460,30
2013-06-20,18:00:00,3.9450,3.9500,3.9450,3.9490,58
2013-06-20,18:05:00,3.9490,3.9540,3.9490,3.9530,12
2013-06-20,18:10:00,3.9520,3.9520,3.9410,3.9430,82
2013-06-20,18:15:00,3.9430,3.9430,3.9380,3.9410,29
2013-06-20,18:20:00,3.9400,3.9400,3.9300,3.9330,136
2013-06-20,18:25:00,3.9340,3.9350,3.9210,3.9250,147
2013-06-20,18:30:00,3.9250,3.9250,3.9110,3.9160,241
2013-06-20,18:35:00,3.9160,3.9170,3.8850,3.9000,1174
2013-06-20,18:40:00,3.9010,3.9040,3.8980,3.9010,168
2013-06-20,18:45:00,3.9010,3.9080,3.9010,3.9080,92
2013-06-20,18:50:00,3.9080,3.9110,3.9060,3.9110,76
2013-06-20,18:55:00,3.9100,3.9120,3.9090,3.9120,41
2013-06-20,19:00:00,3.9130,3.9140,3.9100,3.9120,60
2013-06-20,19:05:00,3.9120,3.9150,3.9120,3.9140,31
2013-06-20,19:10:00,3.9160,3.9230,3.9130,3.9130,154
2013-06-20,19:15:00,3.9120,3.9180,3.9120,3.9180,89
2013-06-20,19:20:00,3.9180,3.9180,3.9150,3.9160,12
2013-06-20,19:25:00,3.9160,3.9200,3.9160,3.9170,90
2013-06-20,19:30:00,3.9170,3.9200,3.9000,3.9010,373
2013-06-20,19:35:00,3.9000,3.9050,3.9000,3.9000,124
2013-06-20,19:40:00,3.9020,3.9070,3.9020,3.9060,74
2013-06-20,19:45:00,3.9060,3.9130,3.9050,3.9100,151
2013-06-20,19:50:00,3.9110,3.9240,3.9080,3.9230,246
2013-06-20,19:55:00,3.9230,3.9240,3.9110,3.9170,204
2013-06-20,20:00:00,3.9170,3.9170,3.9000,3.9000,212
2013-06-20,20:05:00,3.9000,3.9000,3.8930,3.8990,326
2013-06-20,20:10:00,3.8990,3.9030,3.8940,3.8960,276
2013-06-20,20:15:00,3.8960,3.9040,3.8950,3.9030,222
2013-06-20,20:20:00,3.9020,3.9040,3.8950,3.8970,477
2013-06-20,20:25:00,3.8960,3.9000,3.8950,3.8960,158
2013-06-20,20:30:00,3.8960,3.8960,3.8860,3.8920,765
2013-06-20,20:35:00,3.8920,3.9030,3.8920,3.8990,611
2013-06-20,20:40:00,3.8990,3.9050,3.8990,3.9000,295
2013-06-20,20:45:00,3.9010,3.9070,3.9000,3.9010,323
2013-06-20,20:50:00,3.9010,3.9030,3.9010,3.9010,140
2013-06-20,20:55:00,3.9020,3.9030,3.8950,3.8980,430
2013-06-20,21:00:00,3.8970,3.8980,3.8810,3.8870,2460
2013-06-20,21:05:00,3.8860,3.8860,3.8730,3.8790,1854
2013-06-20,21:10:00,3.8780,3.8850,3.8760,3.8840,855
2013-06-20,21:15:00,3.8840,3.8890,3.8840,3.8880,660
2013-06-20,21:20:00,3.8870,3.8970,3.8870,3.8930,694
2013-06-20,21:25:00,3.8940,3.8960,3.8910,3.8940,463
2013-06-20,21:30:00,3.8950,3.9030,3.8950,3.8990,950
2013-06-20,21:35:00,3.8990,3.9010,3.8930,3.9000,535
2013-06-20,21:40:00,3.9000,3.9020,3.8950,3.8980,361
2013-06-20,21:45:00,3.8980,3.9070,3.8950,3.9020,951
2013-06-20,21:50:00,3.9020,3.9050,3.8970,3.8970,395
2013-06-20,21:55:00,3.8970,3.9050,3.8970,3.9000,214
2013-06-20,22:00:00,3.9000,3.9020,3.8960,3.8990,622
2013-06-20,22:05:00,3.9010,3.9060,3.8970,3.9050,466
2013-06-20,22:10:00,3.9040,3.9100,3.9020,3.9040,678
2013-06-20,22:15:00,3.9030,3.9060,3.8990,3.9060,636
2013-06-20,22:20:00,3.9060,3.9070,3.8910,3.8960,1227
2013-06-20,22:25:00,3.8950,3.9510,3.8800,3.9240,3118
2013-06-20,22:30:00,3.9240,3.9240,3.8350,3.8860,9745
2013-06-20,22:35:00,3.8850,3.8850,3.8680,3.8810,2644
2013-06-20,22:40:00,3.8820,3.8900,3.8740,3.8770,2708
2013-06-20,22:45:00,3.8780,3.8810,3.8720,3.8800,1349
2013-06-20,22:50:00,3.8800,3.8890,3.8760,3.8840,1096
2013-06-20,22:55:00,3.8840,3.9000,3.8830,3.8960,1901
2013-06-20,23:00:00,3.8950,3.9260,3.8950,3.9240,4665
2013-06-20,23:05:00,3.9250,3.9270,3.9160,3.9180,2184
2013-06-20,23:10:00,3.9180,3.9240,3.9110,3.9130,1038
2013-06-20,23:15:00,3.9130,3.9130,3.9020,3.9070,1200
2013-06-20,23:20:00,3.9060,3.9110,3.8940,3.9040,1197
2013-06-20,23:25:00,3.9040,3.9090,3.8960,3.9010,690
2013-06-20,23:30:00,3.9020,3.9060,3.8980,3.9030,421
2013-06-20,23:35:00,3.9040,3.9080,3.9020,3.9020,321
2013-06-20,23:40:00,3.9020,3.9060,3.8980,3.9010,419
2013-06-20,23:45:00,3.9020,3.9030,3.8980,3.8990,441
2013-06-20,23:50:00,3.8980,3.8980,3.8860,3.8880,1242
2013-06-20,23:55:00,3.8880,3.8910,3.8840,3.8890,898
2013-06-21,00:00:00,3.8880,3.8880,3.8810,3.8830,474
2013-06-21,00:05:00,3.8830,3.8840,3.8780,3.8820,702
2013-06-21,00:10:00,3.8810,3.8820,3.8790,3.8800,420
2013-06-21,00:15:00,3.8810,3.8820,3.8750,3.8760,608
2013-06-21,00:20:00,3.8760,3.8760,3.8560,3.8580,2247
2013-06-21,00:25:00,3.8590,3.8670,3.8560,3.8640,1175
2013-06-21,00:30:00,3.8640,3.8710,3.8570,3.8590,1276
2013-06-21,00:35:00,3.8600,3.8800,3.8570,3.8770,1830
2013-06-21,00:40:00,3.8780,3.8790,3.8680,3.8690,487
2013-06-21,00:45:00,3.8680,3.8740,3.8650,3.8740,467
2013-06-21,00:50:00,3.8740,3.8860,3.8710,3.8840,986
2013-06-21,00:55:00,3.8840,3.8840,3.8790,3.8790,521
2013-06-21,01:00:00,3.8800,3.8850,3.8710,3.8720,381
2013-06-21,01:05:00,3.8730,3.8740,3.8680,3.8700,403
2013-06-21,01:10:00,3.8700,3.8750,3.8670,3.8680,206
2013-06-21,01:15:00,3.8680,3.8720,3.8630,3.8650,564
2013-06-21,01:20:00,3.8640,3.8720,3.8620,3.8700,414
2013-06-21,01:25:00,3.8720,3.8820,3.8720,3.8770,607
2013-06-21,01:30:00,3.8770,3.8840,3.8730,3.8830,578
2013-06-21,01:35:00,3.8830,3.8890,3.8800,3.8870,760
2013-06-21,01:40:00,3.8870,3.8880,3.8810,3.8840,258
2013-06-21,01:45:00,3.8840,3.9030,3.8840,3.8980,1304
2013-06-21,01:50:00,3.8980,3.9020,3.8970,3.8970,848
2013-06-21,01:55:00,3.8980,3.8990,3.8930,3.8950,474
2013-06-21,02:00:00,3.8960,3.9020,3.8940,3.8960,664
2013-06-21,02:05:00,3.8950,3.9070,3.8950,3.9060,839
2013-06-21,02:10:00,3.9050,3.9070,3.8980,3.9010,533
2013-06-21,02:15:00,3.9010,3.9010,3.8840,3.8920,1285
2013-06-21,02:20:00,3.8920,3.8960,3.8890,3.8930,1011
2013-06-21,02:25:00,3.8930,3.8960,3.8720,3.8790,4995
2013-06-21,02:30:00,3.8790,3.8840,3.8790,3.8820,1094
2013-06-21,02:35:00,3.8820,3.8830,3.8810,3.8830,197
2013-06-21,02:40:00,3.8830,3.8870,3.8830,3.8850,240
2013-06-21,02:45:00,3.8840,3.8870,3.8810,3.8820,227
2013-06-21,02:50:00,3.8810,3.8810,3.8780,3.8790,92
2013-06-21,02:55:00,3.8790,3.8810,3.8770,3.8770,232
2013-06-21,03:00:00,3.8780,3.8800,3.8770,3.8790,113
2013-06-21,03:05:00,3.8790,3.8830,3.8790,3.8810,94
2013-06-21,03:10:00,3.8810,3.8810,3.8780,3.8800,72
2013-06-21,03:15:00,3.8810,3.8830,3.8810,3.8820,41
2013-06-21,03:20:00,3.8830,3.8830,3.8780,3.8800,146
2013-06-21,03:25:00,3.8800,3.8820,3.8790,3.8810,35
2013-06-21,03:30:00,3.8810,3.8820,3.8790,3.8810,58
2013-06-21,03:35:00,3.8820,3.8820,3.8810,3.8810,36
2013-06-21,03:40:00,3.8800,3.8820,3.8790,3.8810,57
2013-06-21,03:45:00,3.8800,3.8810,3.8780,3.8790,62
2013-06-21,03:50:00,3.8790,3.8800,3.8790,3.8800,49
2013-06-21,03:55:00,3.8800,3.8820,3.8790,3.8800,89
2013-06-21,04:00:00,3.8810,3.8810,3.8790,3.8790,43
2013-06-21,04:05:00,3.8790,3.8790,3.8780,3.8780,61
2013-06-21,04:10:00,3.8790,3.8790,3.8780,3.8780,6
2013-06-21,04:15:00,3.8780,3.8790,3.8740,3.8780,259
2013-06-21,04:20:00,3.8760,3.8760,3.8690,3.8720,177
2013-06-21,04:25:00,3.8740,3.8740,3.8700,3.8700,94
2013-06-21,04:30:00,3.8720,3.8730,3.8700,3.8730,58
2013-06-21,04:35:00,3.8700,3.8770,3.8700,3.8730,65
2013-06-21,04:40:00,3.8710,3.8730,3.8690,3.8690,111
2013-06-21,04:45:00,3.8700,3.8720,3.8680,3.8720,12
2013-06-21,04:50:00,3.8720,3.8720,3.8710,3.8710,4
2013-06-21,04:55:00,3.8700,3.8730,3.8700,3.8700,5
2013-06-21,05:00:00,3.8700,3.8710,3.8700,3.8700,9
2013-06-21,05:05:00,3.8700,3.8710,3.8700,3.8710,48
2013-06-21,05:10:00,3.8700,3.8750,3.8690,3.8720,59
2013-06-21,06:00:00,3.8710,3.8750,3.8680,3.8680,7
2013-06-21,06:05:00,3.8750,3.8750,3.8750,3.8750,1
2013-06-21,06:10:00,3.8700,3.8700,3.8700,3.8700,1
2013-06-21,06:20:00,3.8690,3.8690,3.8680,3.8680,13
2013-06-21,06:25:00,3.8680,3.8680,3.8660,3.8660,14
2013-06-21,06:35:00,3.8660,3.8680,3.8660,3.8680,3
2013-06-21,06:40:00,3.8660,3.8660,3.8620,3.8630,55
2013-06-21,06:45:00,3.8620,3.8690,3.8620,3.8690,36
2013-06-21,06:50:00,3.8700,3.8700,3.8680,3.8690,9
2013-06-21,06:55:00,3.8690,3.8700,3.8640,3.8700,10
2013-06-21,07:00:00,3.8710,3.8710,3.8710,3.8710,3
2013-06-21,07:05:00,3.8700,3.8730,3.8700,3.8700,25
2013-06-21,07:15:00,3.8700,3.8730,3.8700,3.8700,4
2013-06-21,07:20:00,3.8700,3.8700,3.8700,3.8700,4
2013-06-21,07:30:00,3.8720,3.8720,3.8720,3.8720,2
2013-06-21,07:35:00,3.8700,3.8720,3.8700,3.8720,3
2013-06-21,07:45:00,3.8700,3.8700,3.8660,3.8680,7
2013-06-21,07:50:00,3.8670,3.8680,3.8670,3.8680,4
2013-06-21,07:55:00,3.8680,3.8700,3.8680,3.8700,4
2013-06-21,08:00:00,3.8690,3.8690,3.8680,3.8690,3
2013-06-21,08:05:00,3.8690,3.8690,3.8670,3.8670,7
2013-06-21,08:10:00,3.8650,3.8650,3.8650,3.8650,5
2013-06-21,08:15:00,3.8650,3.8660,3.8620,3.8620,12
2013-06-21,08:30:00,3.8650,3.8670,3.8650,3.8660,8
2013-06-21,08:35:00,3.8680,3.8680,3.8680,3.8680,1
2013-06-21,08:50:00,3.8660,3.8680,3.8660,3.8680,3
2013-06-21,09:05:00,3.8660,3.8660,3.8650,3.8650,6
2013-06-21,09:10:00,3.8650,3.8650,3.8650,3.8650,2
2013-06-21,09:20:00,3.8640,3.8640,3.8640,3.8640,1
2013-06-21,09:25:00,3.8630,3.8640,3.8630,3.8640,11
2013-06-21,09:30:00,3.8620,3.8630,3.8620,3.8630,6
2013-06-21,09:35:00,3.8630,3.8630,3.8630,3.8630,1
2013-06-21,09:40:00,3.8620,3.8660,3.8600,3.8620,50
2013-06-21,09:45:00,3.8630,3.8630,3.8630,3.8630,1
2013-06-21,09:50:00,3.8630,3.8630,3.8630,3.8630,3
2013-06-21,09:55:00,3.8630,3.8630,3.8620,3.8620,4
2013-06-21,10:00:00,3.8610,3.8630,3.8610,3.8630,8
2013-06-21,10:05:00,3.8630,3.8630,3.8620,3.8620,4
2013-06-21,10:10:00,3.8640,3.8640,3.8630,3.8630,5
2013-06-21,10:20:00,3.8640,3.8650,3.8640,3.8650,4
2013-06-21,10:25:00,3.8650,3.8660,3.8640,3.8640,45
2013-06-21,10:30:00,3.8670,3.8670,3.8670,3.8670,3
2013-06-21,10:35:00,3.8670,3.8670,3.8640,3.8640,4
2013-06-21,10:50:00,3.8680,3.8680,3.8680,3.8680,3
2013-06-21,10:55:00,3.8680,3.8680,3.8680,3.8680,1
2013-06-21,11:00:00,3.8680,3.8680,3.8680,3.8680,2
2013-06-21,11:05:00,3.8680,3.8680,3.8680,3.8680,1
2013-06-21,11:15:00,3.8670,3.8670,3.8670,3.8670,2
2013-06-21,11:20:00,3.8640,3.8640,3.8630,3.8630,4
2013-06-21,11:25:00,3.8660,3.8660,3.8660,3.8660,2
2013-06-21,11:35:00,3.8680,3.8700,3.8680,3.8700,6
2013-06-21,11:40:00,3.8700,3.8700,3.8700,3.8700,5
2013-06-21,11:45:00,3.8700,3.8720,3.8700,3.8720,11
2013-06-21,11:50:00,3.8720,3.8740,3.8710,3.8740,19
2013-06-21,11:55:00,3.8750,3.8750,3.8750,3.8750,13
2013-06-21,12:00:00,3.8740,3.8740,3.8740,3.8740,3
2013-06-21,12:05:00,3.8710,3.8710,3.8650,3.8680,39
2013-06-21,12:10:00,3.8670,3.8680,3.8670,3.8670,4
2013-06-21,12:15:00,3.8690,3.8690,3.8680,3.8690,11
2013-06-21,12:20:00,3.8700,3.8710,3.8700,3.8710,5
2013-06-21,12:25:00,3.8710,3.8710,3.8710,3.8710,2
2013-06-21,12:30:00,3.8710,3.8800,3.8710,3.8790,113
2013-06-21,12:35:00,3.8780,3.8840,3.8780,3.8830,21
2013-06-21,12:40:00,3.8830,3.8830,3.8820,3.8820,5
2013-06-21,12:45:00,3.8820,3.8820,3.8820,3.8820,1
2013-06-21,12:50:00,3.8780,3.8780,3.8780,3.8780,4
2013-06-21,13:00:00,3.8780,3.8780,3.8780,3.8780,6
2013-06-21,13:05:00,3.8800,3.8830,3.8800,3.8830,7
2013-06-21,13:10:00,3.8820,3.8840,3.8820,3.8830,7
2013-06-21,13:15:00,3.8840,3.8870,3.8840,3.8870,13
2013-06-21,13:20:00,3.8890,3.8920,3.8890,3.8900,50
2013-06-21,13:30:00,3.8900,3.8900,3.8880,3.8880,20
2013-06-21,13:35:00,3.8860,3.8890,3.8860,3.8890,31
2013-06-21,13:40:00,3.8880,3.8880,3.8860,3.8860,24
2013-06-21,13:45:00,3.8860,3.8870,3.8850,3.8860,27
2013-06-21,13:50:00,3.8860,3.8870,3.8860,3.8870,17
2013-06-21,13:55:00,3.8860,3.8870,3.8860,3.8860,5
2013-06-21,14:05:00,3.8870,3.8880,3.8870,3.8880,7
2013-06-21,14:10:00,3.8880,3.8880,3.8870,3.8870,13
2013-06-21,14:20:00,3.8870,3.8870,3.8840,3.8840,8
2013-06-21,14:30:00,3.8880,3.8880,3.8860,3.8860,11
2013-06-21,14:35:00,3.8850,3.8850,3.8770,3.8770,18
2013-06-21,14:40:00,3.8770,3.8770,3.8740,3.8750,25
2013-06-21,14:45:00,3.8750,3.8750,3.8710,3.8720,30
2013-06-21,14:50:00,3.8720,3.8770,3.8720,3.8730,61
2013-06-21,14:55:00,3.8750,3.8770,3.8750,3.8770,17
2013-06-21,15:00:00,3.8780,3.8780,3.8760,3.8760,15
2013-06-21,15:05:00,3.8770,3.8770,3.8760,3.8760,6
2013-06-21,15:10:00,3.8770,3.8770,3.8760,3.8760,4
2013-06-21,15:15:00,3.8760,3.8760,3.8730,3.8730,10
2013-06-21,15:20:00,3.8710,3.8720,3.8680,3.8710,37
2013-06-21,15:25:00,3.8700,3.8700,3.8690,3.8700,14
2013-06-21,15:30:00,3.8690,3.8740,3.8690,3.8700,29
2013-06-21,15:35:00,3.8700,3.8700,3.8700,3.8700,2
2013-06-21,15:40:00,3.8740,3.8760,3.8740,3.8760,5
2013-06-21,15:45:00,3.8770,3.8770,3.8760,3.8760,23
2013-06-21,15:50:00,3.8770,3.8770,3.8760,3.8770,19
2013-06-21,15:55:00,3.8770,3.8780,3.8770,3.8780,2
2013-06-21,16:00:00,3.8770,3.8780,3.8770,3.8770,4
2013-06-21,16:05:00,3.8780,3.8790,3.8780,3.8790,15
2013-06-21,16:10:00,3.8780,3.8790,3.8780,3.8780,8
2013-06-21,16:15:00,3.8770,3.8770,3.8700,3.8710,82
2013-06-21,16:20:00,3.8710,3.8730,3.8700,3.8730,13
2013-06-21,16:25:00,3.8710,3.8710,3.8710,3.8710,2
2013-06-21,16:30:00,3.8710,3.8710,3.8660,3.8670,11
2013-06-21,16:35:00,3.8670,3.8700,3.8670,3.8700,23
2013-06-21,16:40:00,3.8700,3.8700,3.8680,3.8680,12
2013-06-21,16:45:00,3.8690,3.8690,3.8690,3.8690,1
2013-06-21,16:50:00,3.8690,3.8690,3.8690,3.8690,2
2013-06-21,17:00:00,3.8690,3.8700,3.8690,3.8690,28
2013-06-21,17:05:00,3.8700,3.8710,3.8700,3.8700,5
2013-06-21,17:10:00,3.8700,3.8720,3.8700,3.8720,9
2013-06-21,17:15:00,3.8710,3.8710,3.8690,3.8700,27
2013-06-21,17:20:00,3.8720,3.8940,3.8720,3.8940,291
2013-06-21,17:25:00,3.8930,3.9040,3.8920,3.9000,214
2013-06-21,17:30:00,3.8990,3.8990,3.8870,3.8870,134
2013-06-21,17:35:00,3.8880,3.8950,3.8880,3.8940,19
2013-06-21,17:40:00,3.8930,3.8980,3.8910,3.8980,25
2013-06-21,17:45:00,3.8970,3.8990,3.8970,3.8990,15
2013-06-21,17:50:00,3.8990,3.8990,3.8900,3.8900,28
2013-06-21,17:55:00,3.8910,3.8910,3.8880,3.8900,31
2013-06-21,18:00:00,3.8900,3.8900,3.8850,3.8890,44
2013-06-21,18:05:00,3.8900,3.8920,3.8900,3.8920,11
2013-06-21,18:10:00,3.8910,3.8910,3.8900,3.8900,15
2013-06-21,18:15:00,3.8890,3.8920,3.8890,3.8920,24
2013-06-21,18:20:00,3.8930,3.8930,3.8920,3.8930,6
2013-06-21,18:25:00,3.8920,3.8920,3.8740,3.8740,179
2013-06-21,18:30:00,3.8740,3.8740,3.8690,3.8720,88
2013-06-21,18:35:00,3.8730,3.8850,3.8730,3.8830,107
2013-06-21,18:40:00,3.8830,3.8890,3.8820,3.8880,118
2013-06-21,18:45:00,3.8880,3.8950,3.8870,3.8890,129
2013-06-21,18:50:00,3.8890,3.8940,3.8870,3.8880,83
2013-06-21,18:55:00,3.8890,3.8890,3.8880,3.8890,25
2013-06-21,19:00:00,3.8880,3.8900,3.8870,3.8900,17
2013-06-21,19:05:00,3.8890,3.8910,3.8730,3.8760,232
2013-06-21,19:10:00,3.8750,3.8750,3.8650,3.8660,134
2013-06-21,19:15:00,3.8650,3.8660,3.8620,3.8640,55
2013-06-21,19:20:00,3.8640,3.8710,3.8640,3.8700,71
2013-06-21,19:25:00,3.8690,3.8740,3.8690,3.8740,42
2013-06-21,19:30:00,3.8740,3.8900,3.8710,3.8840,342
2013-06-21,19:35:00,3.8850,3.8950,3.8820,3.8910,307
2013-06-21,19:40:00,3.8920,3.8930,3.8890,3.8900,124
2013-06-21,19:45:00,3.8890,3.8910,3.8860,3.8880,110
2013-06-21,19:50:00,3.8870,3.8930,3.8830,3.8830,216
2013-06-21,19:55:00,3.8840,3.8850,3.8730,3.8740,106
2013-06-21,20:00:00,3.8730,3.8740,3.8690,3.8690,402
2013-06-21,20:05:00,3.8690,3.8730,3.8670,3.8680,235
2013-06-21,20:10:00,3.8690,3.8690,3.8670,3.8670,185
2013-06-21,20:15:00,3.8660,3.8690,3.8640,3.8680,139
2013-06-21,20:20:00,3.8670,3.8860,3.8650,3.8810,726
2013-06-21,20:25:00,3.8820,3.8830,3.8750,3.8750,143
2013-06-21,20:30:00,3.8750,3.8790,3.8700,3.8750,266
2013-06-21,20:35:00,3.8760,3.8810,3.8720,3.8810,240
2013-06-21,20:40:00,3.8810,3.8830,3.8680,3.8680,466
2013-06-21,20:45:00,3.8690,3.8700,3.8590,3.8620,673
2013-06-21,20:50:00,3.8630,3.8690,3.8550,3.8560,718
2013-06-21,20:55:00,3.8570,3.8610,3.8470,3.8570,962
2013-06-21,21:00:00,3.8570,3.8670,3.8540,3.8570,1035
2013-06-21,21:05:00,3.8560,3.8570,3.8520,3.8540,345
2013-06-21,21:10:00,3.8540,3.8550,3.8430,3.8440,711
2013-06-21,21:15:00,3.8440,3.8440,3.8360,3.8440,1307
2013-06-21,21:20:00,3.8430,3.8480,3.8420,3.8460,421
2013-06-21,21:25:00,3.8460,3.8560,3.8460,3.8560,560
2013-06-21,21:30:00,3.8550,3.8580,3.8500,3.8520,470
2013-06-21,21:35:00,3.8510,3.8530,3.8500,3.8520,190
2013-06-21,21:40:00,3.8520,3.8520,3.8450,3.8500,419
2013-06-21,21:45:00,3.8500,3.8580,3.8470,3.8490,535
2013-06-21,21:50:00,3.8480,3.8500,3.8410,3.8470,682
2013-06-21,21:55:00,3.8490,3.8580,3.8490,3.8580,222
2013-06-21,22:00:00,3.8580,3.8580,3.8510,3.8560,314
2013-06-21,22:05:00,3.8560,3.8630,3.8540,3.8580,510
2013-06-21,22:10:00,3.8580,3.8620,3.8560,3.8600,265
2013-06-21,22:15:00,3.8590,3.8620,3.8570,3.8600,254
2013-06-21,22:20:00,3.8610,3.8610,3.8550,3.8550,202
2013-06-21,22:25:00,3.8560,3.8560,3.8500,3.8510,247
2013-06-21,22:30:00,3.8520,3.8540,3.8500,3.8530,341
2013-06-21,22:35:00,3.8530,3.8600,3.8530,3.8550,341
2013-06-21,22:40:00,3.8550,3.8560,3.8500,3.8520,241
2013-06-21,22:45:00,3.8520,3.8580,3.8510,3.8520,133
2013-06-21,22:50:00,3.8530,3.8560,3.8500,3.8520,392
2013-06-21,22:55:00,3.8520,3.8560,3.8520,3.8540,107
2013-06-21,23:00:00,3.8550,3.8560,3.8520,3.8530,129
2013-06-21,23:05:00,3.8520,3.8540,3.8470,3.8480,473
2013-06-21,23:10:00,3.8490,3.8510,3.8480,3.8500,228
2013-06-21,23:15:00,3.8500,3.8540,3.8420,3.8530,548
2013-06-21,23:20:00,3.8540,3.8550,3.8510,3.8510,216
2013-06-21,23:25:00,3.8520,3.8520,3.8470,3.8490,164
2013-06-21,23:30:00,3.8500,3.8500,3.8420,3.8420,223
2013-06-21,23:35:00,3.8410,3.8420,3.8220,3.8250,3099
2013-06-21,23:40:00,3.8250,3.8280,3.8160,3.8190,1943
2013-06-21,23:45:00,3.8200,3.8200,3.8040,3.8090,3147
2013-06-21,23:50:00,3.8080,3.8180,3.8030,3.8160,1073
2013-06-21,23:55:00,3.8170,3.8200,3.8150,3.8170,666
2013-06-22,00:00:00,3.8170,3.8230,3.8150,3.8190,854
2013-06-22,00:05:00,3.8190,3.8230,3.8160,3.8200,996
2013-06-22,00:10:00,3.8210,3.8260,3.8180,3.8250,722
2013-06-22,00:15:00,3.8250,3.8340,3.8250,3.8270,918
2013-06-22,00:20:00,3.8280,3.8280,3.8220,3.8220,398
2013-06-22,00:25:00,3.8230,3.8280,3.8210,3.8260,876
2013-06-22,00:30:00,3.8280,3.8290,3.8150,3.8170,1099
2013-06-22,00:35:00,3.8160,3.8160,3.8000,3.8110,2090
2013-06-22,00:40:00,3.8110,3.8160,3.8110,3.8120,495
2013-06-22,00:45:00,3.8130,3.8210,3.8050,3.8200,640
2013-06-22,00:50:00,3.8190,3.8190,3.8130,3.8150,157
2013-06-22,00:55:00,3.8140,3.8160,3.8140,3.8140,98
2013-06-22,01:00:00,3.8160,3.8180,3.8140,3.8170,140
2013-06-22,01:05:00,3.8170,3.8200,3.8140,3.8190,195
2013-06-22,01:10:00,3.8190,3.8190,3.8110,3.8110,329
2013-06-22,01:15:00,3.8120,3.8130,3.8030,3.8040,771
2013-06-22,01:20:00,3.8040,3.8040,3.7910,3.7980,2325
2013-06-22,01:25:00,3.7980,3.8030,3.7970,3.7980,592
2013-06-22,01:30:00,3.7990,3.8100,3.7980,3.8100,495
2013-06-22,01:35:00,3.8110,3.8110,3.8050,3.8080,512
2013-06-22,01:40:00,3.8080,3.8150,3.8080,3.8100,724
2013-06-22,01:45:00,3.8100,3.8110,3.8010,3.8030,467
2013-06-22,01:50:00,3.8030,3.8070,3.8010,3.8030,259
2013-06-22,01:55:00,3.8020,3.8040,3.7960,3.8030,666
2013-06-22,02:00:00,3.8040,3.8090,3.7930,3.7960,684
2013-06-22,02:05:00,3.7960,3.7980,3.7930,3.7960,289
2013-06-22,02:10:00,3.7970,3.7980,3.7870,3.7880,930
2013-06-22,02:15:00,3.7870,3.7930,3.7840,3.7850,1456
2013-06-22,02:20:00,3.7840,3.7880,3.7680,3.7750,3475
2013-06-22,02:25:00,3.7760,3.7810,3.7640,3.7710,6531
2013-06-22,02:30:00,3.7700,3.7800,3.7700,3.7800,1116
2013-06-22,02:35:00,3.7800,3.7860,3.7790,3.7840,830
2013-06-22,02:40:00,3.7840,3.7850,3.7820,3.7840,350
2013-06-22,02:45:00,3.7840,3.7870,3.7830,3.7840,304
2013-06-22,02:50:00,3.7850,3.7850,3.7820,3.7820,91
2013-06-22,02:55:00,3.7830,3.7840,3.7810,3.7840,87
2013-06-22,03:00:00,3.7840,3.7880,3.7840,3.7870,189
2013-06-22,03:05:00,3.7870,3.7880,3.7870,3.7880,104
2013-06-22,03:10:00,3.7880,3.7880,3.7860,3.7880,122
2013-06-22,03:15:00,3.7870,3.7880,3.7850,3.7860,125
2013-06-22,03:20:00,3.7850,3.7860,3.7840,3.7860,41
2013-06-22,03:25:00,3.7860,3.7880,3.7860,3.7870,66
2013-06-22,03:30:00,3.7870,3.7870,3.7860,3.7870,129
2013-06-22,03:35:00,3.7880,3.7910,3.7880,3.7910,76
2013-06-22,03:40:00,3.7900,3.7900,3.7880,3.7900,63
2013-06-22,03:45:00,3.7890,3.7890,3.7880,3.7890,35
2013-06-22,03:50:00,3.7900,3.7910,3.7890,3.7890,71
2013-06-22,03:55:00,3.7900,3.7950,3.7900,3.7940,130
2013-06-22,04:00:00,3.7940,3.7950,3.7860,3.7870,135
2013-06-22,04:05:00,3.7870,3.7870,3.7840,3.7850,88
2013-06-22,04:10:00,3.7840,3.7890,3.7840,3.7870,46
2013-06-22,04:15:00,3.7880,3.7930,3.7880,3.7920,112
2013-06-22,04:20:00,3.7930,3.8000,3.7930,3.7970,178
2013-06-22,04:25:00,3.7940,3.7940,3.7920,3.7940,19
2013-06-22,04:30:00,3.7930,3.7990,3.7930,3.7990,15
2013-06-22,04:35:00,3.7980,3.8050,3.7960,3.8030,85
2013-06-22,04:40:00,3.8040,3.8040,3.7970,3.7970,17
2013-06-22,04:45:00,3.7970,3.7970,3.7970,3.7970,7
2013-06-22,04:50:00,3.7960,3.7990,3.7960,3.7990,9
2013-06-22,04:55:00,3.7970,3.7990,3.7970,3.7990,2
2013-06-22,05:00:00,3.7990,3.8000,3.7920,3.7950,49
2013-06-22,05:05:00,3.7970,3.7970,3.7970,3.7970,7
2013-06-22,05:10:00,3.7970,3.8070,3.7960,3.8070,135
2013-06-24,06:00:00,3.7900,3.7970,3.7440,3.7440,354
2013-06-24,06:05:00,3.7420,3.7440,3.7250,3.7360,338
2013-06-24,06:10:00,3.7360,3.7360,3.7280,3.7280,40
2013-06-24,06:15:00,3.7280,3.7320,3.7280,3.7310,13
2013-06-24,06:20:00,3.7310,3.7330,3.7310,3.7320,24
2013-06-24,06:25:00,3.7340,3.7380,3.7310,3.7320,42
2013-06-24,06:30:00,3.7340,3.7410,3.7340,3.7410,37
2013-06-24,06:35:00,3.7390,3.7510,3.7390,3.7490,178
2013-06-24,06:40:00,3.7480,3.7500,3.7460,3.7480,25
2013-06-24,06:45:00,3.7480,3.7500,3.7480,3.7500,34
2013-06-24,06:50:00,3.7490,3.7500,3.7440,3.7450,55
2013-06-24,06:55:00,3.7450,3.7480,3.7450,3.7480,20
2013-06-24,07:00:00,3.7490,3.7520,3.7470,3.7490,28
2013-06-24,07:05:00,3.7490,3.7520,3.7480,3.7490,60
2013-06-24,07:10:00,3.7490,3.7490,3.7480,3.7490,7
2013-06-24,07:15:00,3.7490,3.7500,3.7490,3.7500,2
2013-06-24,07:20:00,3.7510,3.7550,3.7510,3.7550,25
2013-06-24,07:25:00,3.7540,3.7540,3.7500,3.7500,28
2013-06-24,07:35:00,3.7560,3.7610,3.7560,3.7610,62
2013-06-24,07:40:00,3.7610,3.7610,3.7600,3.7600,20
2013-06-24,07:45:00,3.7590,3.7590,3.7530,3.7560,19
2013-06-24,07:55:00,3.7550,3.7600,3.7550,3.7600,7
2013-06-24,08:00:00,3.7570,3.7600,3.7570,3.7600,2
2013-06-24,08:05:00,3.7580,3.7610,3.7570,3.7600,14
2013-06-24,08:10:00,3.7610,3.7660,3.7610,3.7650,26
2013-06-24,08:15:00,3.7660,3.7670,3.7660,3.7670,27
2013-06-24,08:20:00,3.7690,3.7690,3.7680,3.7680,38
2013-06-24,08:25:00,3.7680,3.7680,3.7650,3.7650,11
2013-06-24,08:30:00,3.7660,3.7670,3.7660,3.7670,32
2013-06-24,08:35:00,3.7660,3.7670,3.7660,3.7660,5
2013-06-24,08:40:00,3.7660,3.7660,3.7660,3.7660,2
2013-06-24,08:50:00,3.7650,3.7650,3.7620,3.7620,6
2013-06-24,08:55:00,3.7640,3.7640,3.7640,3.7640,2
2013-06-24,09:05:00,3.7650,3.7650,3.7650,3.7650,3
2013-06-24,09:10:00,3.7620,3.7670,3.7620,3.7670,11
2013-06-24,09:20:00,3.7650,3.7650,3.7650,3.7650,1
2013-06-24,09:25:00,3.7650,3.7650,3.7630,3.7630,2
2013-06-24,09:30:00,3.7630,3.7650,3.7620,3.7650,10
2013-06-24,09:50:00,3.7650,3.7650,3.7610,3.7610,13
2013-06-24,09:55:00,3.7610,3.7610,3.7580,3.7590,7
2013-06-24,10:00:00,3.7580,3.7580,3.7480,3.7480,93
2013-06-24,10:05:00,3.7470,3.7470,3.7440,3.7440,15
2013-06-24,10:10:00,3.7440,3.7440,3.7440,3.7440,4
2013-06-24,10:15:00,3.7430,3.7430,3.7420,3.7420,21
2013-06-24,10:20:00,3.7450,3.7450,3.7430,3.7430,11
2013-06-24,10:25:00,3.7470,3.7500,3.7440,3.7480,29
2013-06-24,10:30:00,3.7470,3.7500,3.7440,3.7440,42
2013-06-24,10:35:00,3.7490,3.7490,3.7470,3.7470,16
2013-06-24,10:45:00,3.7490,3.7490,3.7470,3.7480,3
2013-06-24,10:50:00,3.7500,3.7500,3.7500,3.7500,3
2013-06-24,10:55:00,3.7500,3.7500,3.7490,3.7490,9
2013-06-24,11:00:00,3.7480,3.7490,3.7480,3.7490,2
2013-06-24,11:05:00,3.7480,3.7500,3.7480,3.7500,8
2013-06-24,11:10:00,3.7500,3.7500,3.7500,3.7500,4
2013-06-24,11:15:00,3.7510,3.7580,3.7510,3.7580,12
2013-06-24,11:20:00,3.7590,3.7600,3.7590,3.7600,13
2013-06-24,11:25:00,3.7600,3.7600,3.7590,3.7590,7
2013-06-24,11:30:00,3.7580,3.7580,3.7550,3.7550,18
2013-06-24,11:35:00,3.7580,3.7590,3.7570,3.7590,5
2013-06-24,11:40:00,3.7590,3.7590,3.7590,3.7590,8
2013-06-24,11:45:00,3.7590,3.7590,3.7560,3.7570,16
2013-06-24,11:50:00,3.7570,3.7570,3.7570,3.7570,3
2013-06-24,11:55:00,3.7570,3.7570,3.7570,3.7570,5
2013-06-24,12:00:00,3.7570,3.7570,3.7560,3.7560,15
2013-06-24,12:05:00,3.7570,3.7570,3.7560,3.7570,17
2013-06-24,12:10:00,3.7570,3.7570,3.7560,3.7570,27
2013-06-24,12:15:00,3.7570,3.7570,3.7570,3.7570,1
2013-06-24,12:20:00,3.7570,3.7570,3.7570,3.7570,1
2013-06-24,12:25:00,3.7570,3.7570,3.7560,3.7570,20
2013-06-24,12:30:00,3.7570,3.7570,3.7550,3.7570,104
2013-06-24,12:35:00,3.7570,3.7570,3.7540,3.7540,62
2013-06-24,12:40:00,3.7540,3.7590,3.7540,3.7590,32
2013-06-24,12:45:00,3.7580,3.7580,3.7570,3.7570,3
2013-06-24,12:50:00,3.7580,3.7580,3.7580,3.7580,5
2013-06-24,12:55:00,3.7580,3.7590,3.7580,3.7590,14
2013-06-24,13:00:00,3.7590,3.7590,3.7590,3.7590,13
2013-06-24,13:05:00,3.7590,3.7590,3.7580,3.7580,3
2013-06-24,13:15:00,3.7590,3.7590,3.7580,3.7580,5
2013-06-24,13:20:00,3.7590,3.7640,3.7590,3.7620,11
2013-06-24,13:25:00,3.7640,3.7650,3.7640,3.7640,13
2013-06-24,13:30:00,3.7630,3.7630,3.7630,3.7630,1
2013-06-24,13:35:00,3.7630,3.7640,3.7620,3.7630,34
2013-06-24,13:40:00,3.7650,3.7650,3.7650,3.7650,1
2013-06-24,13:45:00,3.7660,3.7680,3.7660,3.7660,20
2013-06-24,13:50:00,3.7670,3.7670,3.7670,3.7670,3
2013-06-24,13:55:00,3.7670,3.7670,3.7660,3.7660,3
2013-06-24,14:00:00,3.7680,3.7710,3.7620,3.7670,83
2013-06-24,14:05:00,3.7680,3.7680,3.7680,3.7680,1
2013-06-24,14:10:00,3.7690,3.7690,3.7670,3.7670,7
2013-06-24,14:15:00,3.7650,3.7650,3.7640,3.7640,3
2013-06-24,14:25:00,3.7600,3.7600,3.7600,3.7600,1
2013-06-24,14:30:00,3.7590,3.7590,3.7590,3.7590,4
2013-06-24,14:35:00,3.7600,3.7660,3.7600,3.7660,20
2013-06-24,14:40:00,3.7680,3.7710,3.7680,3.7710,23
2013-06-24,14:45:00,3.7710,3.7710,3.7700,3.7710,14
2013-06-24,14:50:00,3.7700,3.7700,3.7670,3.7690,44
2013-06-24,14:55:00,3.7690,3.7700,3.7680,3.7700,5
2013-06-24,15:00:00,3.7710,3.7720,3.7690,3.7690,54
2013-06-24,15:05:00,3.7710,3.7790,3.7710,3.7790,76
2013-06-24,15:10:00,3.7790,3.7820,3.7790,3.7810,33
2013-06-24,15:15:00,3.7820,3.7860,3.7810,3.7860,48
2013-06-24,15:20:00,3.7860,3.7860,3.7790,3.7790,18
2013-06-24,15:30:00,3.7790,3.7800,3.7760,3.7760,4
2013-06-24,15:35:00,3.7760,3.7780,3.7760,3.7780,8
2013-06-24,15:40:00,3.7750,3.7760,3.7730,3.7730,3
2013-06-24,15:45:00,3.7730,3.7740,3.7710,3.7740,16
2013-06-24,15:55:00,3.7770,3.7780,3.7770,3.7780,2
2013-06-24,16:00:00,3.7780,3.7780,3.7760,3.7760,16
2013-06-24,16:05:00,3.7770,3.7770,3.7760,3.7760,5
2013-06-24,16:10:00,3.7770,3.7780,3.7770,3.7780,4
2013-06-24,16:15:00,3.7770,3.7770,3.7760,3.7760,3
2013-06-24,16:20:00,3.7760,3.7760,3.7730,3.7730,2
2013-06-24,16:25:00,3.7750,3.7750,3.7750,3.7750,1
2013-06-24,16:35:00,3.7750,3.7770,3.7720,3.7760,41
2013-06-24,16:40:00,3.7750,3.7770,3.7750,3.7760,16
2013-06-24,16:45:00,3.7750,3.7750,3.7740,3.7740,10
2013-06-24,16:50:00,3.7760,3.7790,3.7750,3.7790,35
2013-06-24,16:55:00,3.7790,3.7800,3.7770,3.7780,40
2013-06-24,17:00:00,3.7770,3.7800,3.7750,3.7800,26
2013-06-24,17:05:00,3.7790,3.7790,3.7790,3.7790,1
2013-06-24,17:10:00,3.7800,3.7870,3.7800,3.7870,22
2013-06-24,17:15:00,3.7860,3.7870,3.7860,3.7860,4
2013-06-24,17:20:00,3.7850,3.7850,3.7790,3.7790,33
2013-06-24,17:25:00,3.7800,3.7800,3.7780,3.7790,8
2013-06-24,17:30:00,3.7770,3.7770,3.7710,3.7770,41
2013-06-24,17:35:00,3.7790,3.7790,3.7770,3.7790,14
2013-06-24,17:40:00,3.7800,3.7810,3.7800,3.7810,4
2013-06-24,17:45:00,3.7820,3.7830,3.7740,3.7740,46
2013-06-24,17:50:00,3.7730,3.7730,3.7720,3.7720,17
2013-06-24,17:55:00,3.7740,3.7770,3.7740,3.7760,9
2013-06-24,18:00:00,3.7760,3.7760,3.7760,3.7760,7
2013-06-24,18:05:00,3.7750,3.7750,3.7740,3.7740,2
2013-06-24,18:10:00,3.7750,3.7770,3.7740,3.7760,20
2013-06-24,18:15:00,3.7770,3.7780,3.7740,3.7770,25
2013-06-24,18:20:00,3.7780,3.7850,3.7770,3.7840,53
2013-06-24,18:25:00,3.7840,3.7840,3.7820,3.7830,22
2013-06-24,18:30:00,3.7840,3.7850,3.7760,3.7840,56
2013-06-24,18:35:00,3.7840,3.7960,3.7840,3.7940,121
2013-06-24,18:40:00,3.7950,3.7990,3.7910,3.7910,50
2013-06-24,18:45:00,3.7910,3.7910,3.7880,3.7900,19
2013-06-24,18:50:00,3.7910,3.7920,3.7880,3.7900,22
2013-06-24,18:55:00,3.7910,3.7930,3.7910,3.7920,15
2013-06-24,19:00:00,3.7930,3.7930,3.7840,3.7860,37
2013-06-24,19:05:00,3.7880,3.7900,3.7880,3.7880,5
2013-06-24,19:10:00,3.7890,3.7890,3.7820,3.7830,49
2013-06-24,19:15:00,3.7830,3.7830,3.7780,3.7820,74
2013-06-24,19:20:00,3.7830,3.7840,3.7800,3.7830,28
2013-06-24,19:25:00,3.7830,3.7880,3.7780,3.7780,79
2013-06-24,19:30:00,3.7800,3.7800,3.7680,3.7750,120
2013-06-24,19:35:00,3.7750,3.7860,3.7750,3.7830,69
2013-06-24,19:40:00,3.7840,3.7900,3.7830,3.7880,94
2013-06-24,19:45:00,3.7870,3.7880,3.7790,3.7820,70
2013-06-24,19:50:00,3.7850,3.7930,3.7820,3.7930,226
2013-06-24,19:55:00,3.7930,3.8060,3.7930,3.8000,358
2013-06-24,20:00:00,3.8000,3.8000,3.7900,3.7960,138
2013-06-24,20:05:00,3.7980,3.7980,3.7860,3.7860,221
2013-06-24,20:10:00,3.7850,3.7970,3.7820,3.7960,333
2013-06-24,20:15:00,3.7970,3.8010,3.7930,3.8000,195
2013-06-24,20:20:00,3.8010,3.8120,3.7990,3.8110,372
2013-06-24,20:25:00,3.8110,3.8110,3.8030,3.8080,233
2013-06-24,20:30:00,3.8080,3.8180,3.8080,3.8160,519
2013-06-24,20:35:00,3.8160,3.8180,3.8150,3.8160,325
2013-06-24,20:40:00,3.8150,3.8180,3.8060,3.8170,406
2013-06-24,20:45:00,3.8170,3.8190,3.8150,3.8170,222
2013-06-24,20:50:00,3.8170,3.8220,3.8150,3.8150,622
2013-06-24,20:55:00,3.8150,3.8160,3.8100,3.8110,599
2013-06-24,21:00:00,3.8100,3.8150,3.7980,3.8020,1202
2013-06-24,21:05:00,3.8020,3.8020,3.7930,3.7940,708
2013-06-24,21:10:00,3.7940,3.7950,3.7740,3.7750,1216
2013-06-24,21:15:00,3.7760,3.7760,3.7540,3.7640,2054
2013-06-24,21:20:00,3.7630,3.7740,3.7610,3.7700,956
2013-06-24,21:25:00,3.7700,3.7840,3.7690,3.7830,723
2013-06-24,21:30:00,3.7830,3.7850,3.7710,3.7760,455
2013-06-24,21:35:00,3.7760,3.7790,3.7710,3.7780,404
2013-06-24,21:40:00,3.7780,3.7840,3.7760,3.7820,334
2013-06-24,21:45:00,3.7830,3.7830,3.7810,3.7810,213
2013-06-24,21:50:00,3.7810,3.7810,3.7680,3.7710,652
2013-06-24,21:55:00,3.7710,3.7720,3.7600,3.7620,772
2013-06-24,22:00:00,3.7630,3.7780,3.7610,3.7740,614
2013-06-24,22:05:00,3.7730,3.7770,3.7720,3.7730,344
2013-06-24,22:10:00,3.7730,3.7780,3.7710,3.7760,246
2013-06-24,22:15:00,3.7760,3.7810,3.7750,3.7780,433
2013-06-24,22:20:00,3.7770,3.7820,3.7760,3.7760,325
2013-06-24,22:25:00,3.7770,3.7770,3.7650,3.7680,530
2013-06-24,22:30:00,3.7680,3.7730,3.7630,3.7680,402
2013-06-24,22:35:00,3.7670,3.7720,3.7620,3.7710,445
2013-06-24,22:40:00,3.7710,3.7730,3.7680,3.7720,276
2013-06-24,22:45:00,3.7730,3.7820,3.7680,3.7810,929
2013-06-24,22:50:00,3.7800,3.7900,3.7790,3.7880,1310
2013-06-24,22:55:00,3.7870,3.7890,3.7830,3.7890,444
2013-06-24,23:00:00,3.7880,3.7940,3.7850,3.7860,698
2013-06-24,23:05:00,3.7860,3.7970,3.7850,3.7940,791
2013-06-24,23:10:00,3.7940,3.8000,3.7910,3.7920,411
2013-06-24,23:15:00,3.7920,3.7930,3.7840,3.7840,430
2013-06-24,23:20:00,3.7840,3.7850,3.7770,3.7820,386
2013-06-24,23:25:00,3.7810,3.7850,3.7740,3.7780,356
2013-06-24,23:30:00,3.7780,3.7900,3.7750,3.7900,341
2013-06-24,23:35:00,3.7890,3.7970,3.7870,3.7930,355
2013-06-24,23:40:00,3.7940,3.7960,3.7890,3.7890,341
2013-06-24,23:45:00,3.7890,3.7900,3.7810,3.7810,362
2013-06-24,23:50:00,3.7810,3.7840,3.7810,3.7820,184
2013-06-24,23:55:00,3.7820,3.7830,3.7780,3.7820,338
2013-06-25,00:00:00,3.7830,3.7870,3.7800,3.7810,313
2013-06-25,00:05:00,3.7810,3.7810,3.7720,3.7720,316
2013-06-25,00:10:00,3.7720,3.7730,3.7620,3.7730,617
2013-06-25,00:15:00,3.7730,3.7740,3.7550,3.7570,589
2013-06-25,00:20:00,3.7570,3.7640,3.7550,3.7550,530
2013-06-25,00:25:00,3.7560,3.7650,3.7560,3.7640,280
2013-06-25,00:30:00,3.7640,3.7650,3.7580,3.7600,198
2013-06-25,00:35:00,3.7590,3.7600,3.7470,3.7550,933
2013-06-25,00:40:00,3.7550,3.7590,3.7510,3.7590,182
2013-06-25,00:45:00,3.7590,3.7590,3.7540,3.7590,242
2013-06-25,00:50:00,3.7590,3.7590,3.7470,3.7480,385
2013-06-25,00:55:00,3.7480,3.7520,3.7460,3.7510,258
2013-06-25,01:00:00,3.7500,3.7560,3.7490,3.7550,277
2013-06-25,01:05:00,3.7560,3.7590,3.7530,3.7530,177
2013-06-25,01:10:00,3.7530,3.7580,3.7500,3.7500,358
2013-06-25,01:15:00,3.7490,3.7520,3.7480,3.7520,193
2013-06-25,01:20:00,3.7520,3.7560,3.7460,3.7460,403
2013-06-25,01:25:00,3.7460,3.7480,3.7350,3.7440,1568
2013-06-25,01:30:00,3.7450,3.7490,3.7360,3.7380,665
2013-06-25,01:35:00,3.7370,3.7460,3.7330,3.7430,602
2013-06-25,01:40:00,3.7420,3.7470,3.7410,3.7450,166
2013-06-25,01:45:00,3.7450,3.7450,3.7360,3.7390,309
2013-06-25,01:50:00,3.7380,3.7440,3.7380,3.7430,205
2013-06-25,01:55:00,3.7430,3.7460,3.7380,3.7420,444
2013-06-25,02:00:00,3.7430,3.7490,3.7420,3.7490,652
2013-06-25,02:05:00,3.7490,3.7490,3.7450,3.7480,221
2013-06-25,02:10:00,3.7480,3.7480,3.7420,3.7450,247
2013-06-25,02:15:00,3.7460,3.7510,3.7450,3.7500,437
2013-06-25,02:20:00,3.7500,3.7550,3.7420,3.7430,1091
2013-06-25,02:25:00,3.7430,3.7430,3.7350,3.7400,1940
2013-06-25,02:30:00,3.7400,3.7440,3.7400,3.7420,345
2013-06-25,02:35:00,3.7410,3.7440,3.7410,3.7430,101
2013-06-25,02:40:00,3.7440,3.7440,3.7390,3.7400,236
2013-06-25,02:45:00,3.7400,3.7410,3.7390,3.7410,203
2013-06-25,02:50:00,3.7420,3.7420,3.7390,3.7400,97
2013-06-25,02:55:00,3.7400,3.7420,3.7390,3.7410,102
2013-06-25,03:00:00,3.7420,3.7450,3.7410,3.7450,136
2013-06-25,03:05:00,3.7440,3.7450,3.7430,3.7450,61
2013-06-25,03:10:00,3.7440,3.7450,3.7440,3.7450,30
2013-06-25,03:15:00,3.7440,3.7460,3.7430,3.7450,80
2013-06-25,03:20:00,3.7450,3.7450,3.7430,3.7440,88
2013-06-25,03:25:00,3.7440,3.7440,3.7390,3.7400,167
2013-06-25,03:30:00,3.7400,3.7410,3.7390,3.7410,20
2013-06-25,03:35:00,3.7410,3.7420,3.7400,3.7420,45
2013-06-25,03:40:00,3.7420,3.7430,3.7420,3.7420,59
2013-06-25,03:45:00,3.7420,3.7430,3.7390,3.7400,75
2013-06-25,03:50:00,3.7390,3.7400,3.7380,3.7390,121
2013-06-25,03:55:00,3.7380,3.7450,3.7380,3.7450,198
2013-06-25,04:00:00,3.7450,3.7490,3.7450,3.7490,63
2013-06-25,04:05:00,3.7490,3.7500,3.7480,3.7480,16
2013-06-25,04:10:00,3.7480,3.7500,3.7460,3.7480,82
2013-06-25,04:15:00,3.7470,3.7470,3.7440,3.7440,43
2013-06-25,04:20:00,3.7440,3.7470,3.7440,3.7460,45
2013-06-25,04:25:00,3.7450,3.7460,3.7440,3.7460,26
2013-06-25,04:30:00,3.7440,3.7470,3.7420,3.7420,132
2013-06-25,04:35:00,3.7420,3.7430,3.7390,3.7420,344
2013-06-25,04:40:00,3.7410,3.7430,3.7380,3.7380,72
2013-06-25,04:45:00,3.7380,3.7410,3.7380,3.7410,4
2013-06-25,04:50:00,3.7410,3.7410,3.7390,3.7400,44
2013-06-25,04:55:00,3.7400,3.7400,3.7400,3.7400,15
2013-06-25,05:00:00,3.7400,3.7410,3.7390,3.7410,16
2013-06-25,05:05:00,3.7400,3.7400,3.7400,3.7400,3
2013-06-25,05:10:00,3.7410,3.7440,3.7390,3.7440,98
2013-06-25,06:00:00,3.7380,3.7380,3.7380,3.7380,2
2013-06-25,06:05:00,3.7410,3.7420,3.7380,3.7380,3
2013-06-25,06:10:00,3.7380,3.7390,3.7380,3.7390,10
2013-06-25,06:15:00,3.7370,3.7370,3.7370,3.7370,6
2013-06-25,06:25:00,3.7360,3.7370,3.7360,3.7370,12
2013-06-25,06:35:00,3.7360,3.7360,3.7360,3.7360,13
2013-06-25,06:45:00,3.7380,3.7380,3.7380,3.7380,1
2013-06-25,06:55:00,3.7390,3.7390,3.7390,3.7390,1
2013-06-25,07:00:00,3.7380,3.7380,3.7380,3.7380,1
2013-06-25,07:05:00,3.7380,3.7390,3.7380,3.7380,5
2013-06-25,07:10:00,3.7380,3.7380,3.7380,3.7380,2
2013-06-25,07:15:00,3.7380,3.7380,3.7370,3.7370,20
2013-06-25,07:25:00,3.7360,3.7360,3.7360,3.7360,13
2013-06-25,07:45:00,3.7350,3.7350,3.7350,3.7350,3
2013-06-25,07:55:00,3.7370,3.7370,3.7370,3.7370,1
2013-06-25,08:00:00,3.7350,3.7360,3.7350,3.7360,3
2013-06-25,08:15:00,3.7380,3.7380,3.7380,3.7380,2
2013-06-25,08:20:00,3.7320,3.7320,3.7320,3.7320,17
2013-06-25,08:25:00,3.7310,3.7310,3.7290,3.7290,6
2013-06-25,08:30:00,3.7350,3.7360,3.7320,3.7320,7
2013-06-25,08:55:00,3.7340,3.7340,3.7340,3.7340,4
2013-06-25,09:00:00,3.7370,3.7370,3.7370,3.7370,3
2013-06-25,09:05:00,3.7380,3.7390,3.7370,3.7370,7
2013-06-25,09:10:00,3.7350,3.7350,3.7350,3.7350,3
2013-06-25,09:20:00,3.7350,3.7360,3.7350,3.7360,3
2013-06-25,09:45:00,3.7360,3.7360,3.7360,3.7360,10
2013-06-25,09:50:00,3.7350,3.7350,3.7320,3.7320,19
2013-06-25,10:00:00,3.7340,3.7340,3.7340,3.7340,1
2013-06-25,10:20:00,3.7350,3.7350,3.7350,3.7350,1
2013-06-25,10:30:00,3.7350,3.7350,3.7350,3.7350,1
2013-06-25,11:00:00,3.7360,3.7360,3.7360,3.7360,3
2013-06-25,11:10:00,3.7350,3.7350,3.7350,3.7350,1
2013-06-25,11:30:00,3.7340,3.7360,3.7340,3.7360,2
2013-06-25,11:35:00,3.7350,3.7350,3.7350,3.7350,2
2013-06-25,11:40:00,3.7360,3.7360,3.7360,3.7360,3
2013-06-25,11:50:00,3.7360,3.7360,3.7360,3.7360,4
2013-06-25,11:55:00,3.7360,3.7360,3.7360,3.7360,5
2013-06-25,12:00:00,3.7360,3.7360,3.7360,3.7360,1
2013-06-25,12:10:00,3.7350,3.7350,3.7350,3.7350,1
2013-06-25,12:15:00,3.7360,3.7360,3.7360,3.7360,4
2013-06-25,12:20:00,3.7360,3.7360,3.7350,3.7350,4
2013-06-25,12:30:00,3.7360,3.7400,3.7360,3.7390,47
2013-06-25,12:35:00,3.7390,3.7400,3.7390,3.7400,41
2013-06-25,12:40:00,3.7400,3.7400,3.7340,3.7360,20
2013-06-25,12:45:00,3.7340,3.7360,3.7340,3.7360,12
2013-06-25,12:50:00,3.7380,3.7390,3.7380,3.7390,3
2013-06-25,12:55:00,3.7400,3.7400,3.7380,3.7380,58
2013-06-25,13:00:00,3.7370,3.7370,3.7360,3.7360,4
2013-06-25,13:05:00,3.7350,3.7430,3.7350,3.7420,22
2013-06-25,13:15:00,3.7370,3.7370,3.7370,3.7370,4
2013-06-25,13:30:00,3.7360,3.7360,3.7360,3.7360,2
2013-06-25,13:35:00,3.7340,3.7360,3.7340,3.7360,8
2013-06-25,13:40:00,3.7360,3.7380,3.7350,3.7380,12
2013-06-25,13:45:00,3.7380,3.7420,3.7380,3.7420,16
2013-06-25,13:50:00,3.7420,3.7420,3.7420,3.7420,1
2013-06-25,13:55:00,3.7430,3.7430,3.7420,3.7420,7
2013-06-25,14:00:00,3.7410,3.7430,3.7410,3.7410,29
2013-06-25,14:05:00,3.7420,3.7440,3.7420,3.7430,45
2013-06-25,14:10:00,3.7430,3.7430,3.7420,3.7430,18
2013-06-25,14:15:00,3.7430,3.7430,3.7310,3.7310,112
2013-06-25,14:20:00,3.7320,3.7320,3.7310,3.7310,11
2013-06-25,14:25:00,3.7310,3.7320,3.7300,3.7310,16
2013-06-25,14:30:00,3.7310,3.7320,3.7300,3.7300,25
2013-06-25,14:35:00,3.7310,3.7320,3.7310,3.7320,5
2013-06-25,14:40:00,3.7310,3.7310,3.7310,3.7310,1
2013-06-25,14:45:00,3.7320,3.7320,3.7300,3.7300,15
2013-06-25,14:50:00,3.7300,3.7300,3.7300,3.7300,4
2013-06-25,14:55:00,3.7300,3.7320,3.7300,3.7320,3
2013-06-25,15:00:00,3.7320,3.7320,3.7320,3.7320,2
2013-06-25,15:05:00,3.7300,3.7320,3.7300,3.7310,19
2013-06-25,15:10:00,3.7320,3.7350,3.7310,3.7350,24
2013-06-25,15:15:00,3.7360,3.7380,3.7350,3.7360,9
2013-06-25,15:20:00,3.7360,3.7370,3.7320,3.7330,12
2013-06-25,15:25:00,3.7320,3.7320,3.7320,3.7320,2
2013-06-25,15:30:00,3.7320,3.7340,3.7310,3.7340,4
2013-06-25,15:35:00,3.7350,3.7360,3.7300,3.7300,21
2013-06-25,15:40:00,3.7300,3.7310,3.7290,3.7300,41
2013-06-25,15:45:00,3.7300,3.7300,3.7290,3.7300,28
2013-06-25,15:50:00,3.7300,3.7310,3.7290,3.7300,9
2013-06-25,15:55:00,3.7300,3.7390,3.7300,3.7380,12
2013-06-25,16:00:00,3.7380,3.7380,3.7360,3.7380,11
2013-06-25,16:05:00,3.7380,3.7380,3.7300,3.7300,14
2013-06-25,16:10:00,3.7290,3.7330,3.7290,3.7320,17
2013-06-25,16:15:00,3.7330,3.7330,3.7300,3.7300,17
2013-06-25,16:20:00,3.7300,3.7320,3.7290,3.7320,20
2013-06-25,16:25:00,3.7360,3.7360,3.7340,3.7350,15
2013-06-25,16:30:00,3.7350,3.7350,3.7330,3.7330,6
2013-06-25,16:35:00,3.7340,3.7340,3.7330,3.7330,12
2013-06-25,16:40:00,3.7320,3.7320,3.7300,3.7300,12
2013-06-25,16:45:00,3.7320,3.7320,3.7310,3.7320,10
2013-06-25,16:50:00,3.7320,3.7340,3.7320,3.7340,6
2013-06-25,16:55:00,3.7330,3.7360,3.7330,3.7360,5
2013-06-25,17:00:00,3.7360,3.7400,3.7360,3.7360,20
2013-06-25,17:05:00,3.7340,3.7340,3.7330,3.7330,6
2013-06-25,17:10:00,3.7330,3.7350,3.7320,3.7350,12
2013-06-25,17:15:00,3.7350,3.7350,3.7350,3.7350,4
2013-06-25,17:20:00,3.7350,3.7350,3.7350,3.7350,9
2013-06-25,17:25:00,3.7340,3.7350,3.7340,3.7350,8
2013-06-25,17:30:00,3.7350,3.7420,3.7350,3.7400,63
2013-06-25,17:35:00,3.7410,3.7410,3.7360,3.7360,22
2013-06-25,17:45:00,3.7390,3.7390,3.7340,3.7370,23
2013-06-25,17:50:00,3.7380,3.7380,3.7370,3.7370,4
2013-06-25,17:55:00,3.7380,3.7380,3.7370,3.7370,4
2013-06-25,18:00:00,3.7390,3.7390,3.7370,3.7370,3
2013-06-25,18:05:00,3.7380,3.7390,3.7380,3.7380,12
2013-06-25,18:10:00,3.7370,3.7370,3.7340,3.7350,9
2013-06-25,18:15:00,3.7350,3.7360,3.7330,3.7330,14
2013-06-25,18:20:00,3.7330,3.7340,3.7310,3.7330,44
2013-06-25,18:25:00,3.7340,3.7360,3.7340,3.7360,34
2013-06-25,18:30:00,3.7360,3.7420,3.7360,3.7410,52
2013-06-25,18:35:00,3.7400,3.7430,3.7400,3.7430,44
2013-06-25,18:40:00,3.7430,3.7480,3.7430,3.7480,86
2013-06-25,18:45:00,3.7480,3.7490,3.7480,3.7480,13
2013-06-25,18:50:00,3.7460,3.7500,3.7460,3.7480,12
2013-06-25,18:55:00,3.7480,3.7480,3.7410,3.7410,14
2013-06-25,19:00:00,3.7450,3.7500,3.7450,3.7470,11
2013-06-25,19:05:00,3.7490,3.7500,3.7450,3.7490,21
2013-06-25,19:10:00,3.7480,3.7490,3.7460,3.7460,9
2013-06-25,19:15:00,3.7490,3.7500,3.7490,3.7490,11
2013-06-25,19:20:00,3.7490,3.7490,3.7420,3.7430,43
2013-06-25,19:25:00,3.7450,3.7500,3.7450,3.7490,57
2013-06-25,19:30:00,3.7480,3.7480,3.7460,3.7460,19
2013-06-25,19:35:00,3.7470,3.7480,3.7460,3.7460,9
2013-06-25,19:40:00,3.7450,3.7460,3.7400,3.7410,107
2013-06-25,19:45:00,3.7420,3.7430,3.7410,3.7430,10
2013-06-25,19:50:00,3.7420,3.7420,3.7420,3.7420,15
2013-06-25,19:55:00,3.7460,3.7500,3.7450,3.7500,11
2013-06-25,20:00:00,3.7480,3.7570,3.7480,3.7570,204
2013-06-25,20:05:00,3.7550,3.7570,3.7510,3.7530,139
2013-06-25,20:10:00,3.7520,3.7570,3.7510,3.7570,86
2013-06-25,20:15:00,3.7570,3.7570,3.7520,3.7530,60
2013-06-25,20:20:00,3.7530,3.7580,3.7520,3.7570,42
2013-06-25,20:25:00,3.7560,3.7600,3.7530,3.7540,105
2013-06-25,20:30:00,3.7540,3.7540,3.7400,3.7410,315
2013-06-25,20:35:00,3.7420,3.7510,3.7420,3.7470,474
2013-06-25,20:40:00,3.7480,3.7500,3.7430,3.7470,178
2013-06-25,20:45:00,3.7480,3.7490,3.7400,3.7430,218
2013-06-25,20:50:00,3.7440,3.7500,3.7430,3.7490,86
2013-06-25,20:55:00,3.7490,3.7500,3.7440,3.7470,207
2013-06-25,21:00:00,3.7450,3.7530,3.7360,3.7450,818
2013-06-25,21:05:00,3.7440,3.7450,3.7310,3.7320,363
2013-06-25,21:10:00,3.7320,3.7330,3.7210,3.7260,589
2013-06-25,21:15:00,3.7260,3.7300,3.7180,3.7290,477
2013-06-25,21:20:00,3.7290,3.7340,3.7270,3.7280,206
2013-06-25,21:25:00,3.7280,3.7320,3.7260,3.7300,56
2013-06-25,21:30:00,3.7310,3.7320,3.7210,3.7230,420
2013-06-25,21:35:00,3.7240,3.7240,3.7110,3.7140,953
2013-06-25,21:40:00,3.7140,3.7200,3.7110,3.7190,588
2013-06-25,21:45:00,3.7200,3.7200,3.7060,3.7080,1010
2013-06-25,21:50:00,3.7070,3.7080,3.6850,3.6850,2272
2013-06-25,21:55:00,3.6860,3.6980,3.6850,3.6970,772
2013-06-25,22:00:00,3.6970,3.6970,3.6880,3.6920,413
2013-06-25,22:05:00,3.6930,3.6940,3.6880,3.6880,325
2013-06-25,22:10:00,3.6880,3.6900,3.6860,3.6870,337
2013-06-25,22:15:00,3.6880,3.6890,3.6840,3.6850,550
2013-06-25,22:20:00,3.6860,3.6860,3.6720,3.6740,1139
2013-06-25,22:25:00,3.6730,3.6810,3.6710,3.6770,590
2013-06-25,22:30:00,3.6760,3.6770,3.6660,3.6680,547
2013-06-25,22:35:00,3.6670,3.6740,3.6630,3.6740,987
2013-06-25,22:40:00,3.6740,3.6840,3.6730,3.6840,980
2013-06-25,22:45:00,3.6840,3.6880,3.6770,3.6780,417
2013-06-25,22:50:00,3.6790,3.6790,3.6760,3.6780,123
2013-06-25,22:55:00,3.6780,3.6790,3.6710,3.6720,220
2013-06-25,23:00:00,3.6710,3.6830,3.6710,3.6830,267
2013-06-25,23:05:00,3.6820,3.6900,3.6810,3.6820,489
2013-06-25,23:10:00,3.6820,3.6870,3.6810,3.6830,250
2013-06-25,23:15:00,3.6820,3.6830,3.6810,3.6820,122
2013-06-25,23:20:00,3.6820,3.6830,3.6810,3.6830,112
2013-06-25,23:25:00,3.6820,3.6830,3.6810,3.6820,99
2013-06-25,23:30:00,3.6820,3.6950,3.6800,3.6930,534
2013-06-25,23:35:00,3.6930,3.7010,3.6930,3.7010,348
2013-06-25,23:40:00,3.7010,3.7070,3.6930,3.6950,424
2013-06-25,23:45:00,3.6950,3.6980,3.6880,3.6980,229
2013-06-25,23:50:00,3.6980,3.7020,3.6960,3.6960,107
2013-06-25,23:55:00,3.6970,3.6970,3.6900,3.6950,107
2013-06-26,00:00:00,3.6930,3.7000,3.6910,3.7000,210
2013-06-26,00:05:00,3.6990,3.7070,3.6990,3.7000,330
2013-06-26,00:10:00,3.7000,3.7050,3.6990,3.6990,176
2013-06-26,00:15:00,3.6980,3.6980,3.6910,3.6980,256
2013-06-26,00:20:00,3.6980,3.6990,3.6920,3.6940,164
2013-06-26,00:25:00,3.6950,3.6980,3.6890,3.6970,231
2013-06-26,00:30:00,3.6970,3.7010,3.6900,3.6900,378
2013-06-26,00:35:00,3.6900,3.6940,3.6870,3.6920,374
2013-06-26,00:40:00,3.6930,3.6960,3.6870,3.6880,116
2013-06-26,00:45:00,3.6870,3.6890,3.6840,3.6850,161
2013-06-26,00:50:00,3.6850,3.6890,3.6850,3.6890,135
2013-06-26,00:55:00,3.6880,3.6900,3.6860,3.6880,70
2013-06-26,01:00:00,3.6880,3.6900,3.6880,3.6880,67
2013-06-26,01:05:00,3.6870,3.6890,3.6870,3.6890,83
2013-06-26,01:10:00,3.6900,3.6900,3.6820,3.6860,220
2013-06-26,01:15:00,3.6870,3.6870,3.6760,3.6780,280
2013-06-26,01:20:00,3.6780,3.6850,3.6770,3.6850,166
2013-06-26,01:25:00,3.6840,3.6840,3.6770,3.6790,185
2013-06-26,01:30:00,3.6790,3.6790,3.6710,3.6750,354
2013-06-26,01:35:00,3.6740,3.6750,3.6710,3.6730,188
2013-06-26,01:40:00,3.6730,3.6790,3.6730,3.6760,257
2013-06-26,01:45:00,3.6770,3.6770,3.6730,3.6750,159
2013-06-26,01:50:00,3.6750,3.6810,3.6750,3.6810,203
2013-06-26,01:55:00,3.6800,3.6860,3.6780,3.6790,279
2013-06-26,02:00:00,3.6790,3.6790,3.6740,3.6750,294
2013-06-26,02:05:00,3.6740,3.6750,3.6700,3.6710,304
2013-06-26,02:10:00,3.6720,3.6720,3.6540,3.6630,1264
2013-06-26,02:15:00,3.6630,3.6650,3.6480,3.6480,1219
2013-06-26,02:20:00,3.6500,3.6610,3.6490,3.6600,865
2013-06-26,02:25:00,3.6600,3.6610,3.6450,3.6470,3361
2013-06-26,02:30:00,3.6480,3.6540,3.6470,3.6520,931
2013-06-26,02:35:00,3.6510,3.6520,3.6510,3.6520,75
2013-06-26,02:40:00,3.6520,3.6530,3.6510,3.6510,118
2013-06-26,02:45:00,3.6510,3.6530,3.6500,3.6510,120
2013-06-26,02:50:00,3.6510,3.6520,3.6500,3.6510,208
2013-06-26,02:55:00,3.6510,3.6510,3.6500,3.6510,44
2013-06-26,03:00:00,3.6520,3.6570,3.6520,3.6550,208
2013-06-26,03:05:00,3.6550,3.6560,3.6530,3.6550,51
2013-06-26,03:10:00,3.6550,3.6560,3.6550,3.6550,8
2013-06-26,03:15:00,3.6550,3.6560,3.6550,3.6560,61
2013-06-26,03:20:00,3.6560,3.6560,3.6550,3.6550,45
2013-06-26,03:25:00,3.6560,3.6560,3.6510,3.6540,196
2013-06-26,03:30:00,3.6540,3.6560,3.6530,3.6550,18
2013-06-26,03:35:00,3.6550,3.6560,3.6540,3.6560,70
2013-06-26,03:40:00,3.6560,3.6580,3.6560,3.6570,67
2013-06-26,03:45:00,3.6570,3.6570,3.6540,3.6560,207
2013-06-26,03:50:00,3.6580,3.6590,3.6570,3.6590,58
2013-06-26,03:55:00,3.6590,3.6600,3.6560,3.6590,88
2013-06-26,04:00:00,3.6590,3.6610,3.6560,3.6570,125
2013-06-26,04:05:00,3.6550,3.6550,3.6530,3.6540,163
2013-06-26,04:10:00,3.6540,3.6550,3.6530,3.6530,21
2013-06-26,04:15:00,3.6520,3.6530,3.6510,3.6530,26
2013-06-26,04:20:00,3.6540,3.6560,3.6530,3.6560,27
2013-06-26,04:25:00,3.6550,3.6590,3.6550,3.6570,66
2013-06-26,04:30:00,3.6550,3.6560,3.6530,3.6530,14
2013-06-26,04:35:00,3.6530,3.6550,3.6470,3.6550,9
2013-06-26,04:40:00,3.6540,3.6550,3.6530,3.6550,33
2013-06-26,04:45:00,3.6540,3.6550,3.6540,3.6540,8
2013-06-26,04:55:00,3.6540,3.6560,3.6470,3.6530,140
2013-06-26,05:05:00,3.6490,3.6490,3.6480,3.6480,7
2013-06-26,05:10:00,3.6500,3.6540,3.6500,3.6540,23
2013-06-26,06:00:00,3.6540,3.6590,3.6530,3.6590,20
2013-06-26,06:05:00,3.6590,3.6590,3.6590,3.6590,1
2013-06-26,06:20:00,3.6580,3.6580,3.6580,3.6580,1
2013-06-26,06:25:00,3.6570,3.6570,3.6560,3.6560,3
2013-06-26,06:30:00,3.6560,3.6560,3.6560,3.6560,2
2013-06-26,06:35:00,3.6570,3.6570,3.6570,3.6570,2
2013-06-26,06:50:00,3.6570,3.6570,3.6560,3.6560,2
2013-06-26,07:10:00,3.6520,3.6520,3.6520,3.6520,1
2013-06-26,07:40:00,3.6520,3.6520,3.6520,3.6520,1
2013-06-26,08:00:00,3.6500,3.6500,3.6500,3.6500,1
2013-06-26,08:15:00,3.6500,3.6500,3.6500,3.6500,9
2013-06-26,08:20:00,3.6470,3.6470,3.6470,3.6470,5
2013-06-26,08:30:00,3.6480,3.6490,3.6480,3.6490,2
2013-06-26,08:35:00,3.6470,3.6470,3.6470,3.6470,7
2013-06-26,08:45:00,3.6470,3.6470,3.6470,3.6470,3
2013-06-26,08:50:00,3.6480,3.6480,3.6480,3.6480,5
2013-06-26,09:15:00,3.6470,3.6470,3.6470,3.6470,10
2013-06-26,09:25:00,3.6470,3.6470,3.6470,3.6470,7
2013-06-26,09:30:00,3.6480,3.6480,3.6480,3.6480,10
2013-06-26,09:40:00,3.6470,3.6480,3.6470,3.6480,9
2013-06-26,09:45:00,3.6480,3.6480,3.6480,3.6480,12
2013-06-26,09:55:00,3.6470,3.6470,3.6470,3.6470,3
2013-06-26,10:05:00,3.6480,3.6480,3.6480,3.6480,1
2013-06-26,10:10:00,3.6500,3.6500,3.6500,3.6500,2
2013-06-26,10:15:00,3.6500,3.6500,3.6500,3.6500,1
2013-06-26,10:20:00,3.6500,3.6500,3.6500,3.6500,4
2013-06-26,10:35:00,3.6500,3.6500,3.6500,3.6500,2
2013-06-26,10:40:00,3.6470,3.6470,3.6470,3.6470,4
2013-06-26,10:55:00,3.6500,3.6500,3.6500,3.6500,2
2013-06-26,11:05:00,3.6490,3.6490,3.6490,3.6490,2
2013-06-26,11:10:00,3.6480,3.6480,3.6480,3.6480,1
2013-06-26,11:15:00,3.6480,3.6480,3.6480,3.6480,3
2013-06-26,11:40:00,3.6470,3.6470,3.6470,3.6470,7
2013-06-26,11:50:00,3.6460,3.6460,3.6460,3.6460,1
2013-06-26,12:25:00,3.6470,3.6470,3.6470,3.6470,1
2013-06-26,12:30:00,3.6500,3.6500,3.6480,3.6500,10
2013-06-26,12:35:00,3.6470,3.6470,3.6470,3.6470,1
2013-06-26,12:40:00,3.6470,3.6470,3.6460,3.6460,9
2013-06-26,13:00:00,3.6460,3.6460,3.6460,3.6460,2
2013-06-26,13:05:00,3.6500,3.6520,3.6500,3.6520,14
2013-06-26,13:10:00,3.6540,3.6540,3.6540,3.6540,2
2013-06-26,13:15:00,3.6540,3.6540,3.6540,3.6540,1
2013-06-26,13:20:00,3.6530,3.6530,3.6530,3.6530,1
2013-06-26,13:25:00,3.6540,3.6550,3.6540,3.6550,5
2013-06-26,13:30:00,3.6550,3.6550,3.6550,3.6550,14
2013-06-26,13:35:00,3.6550,3.6580,3.6550,3.6580,11
2013-06-26,13:40:00,3.6580,3.6590,3.6580,3.6590,4
2013-06-26,13:55:00,3.6590,3.6590,3.6590,3.6590,5
2013-06-26,14:05:00,3.6580,3.6580,3.6580,3.6580,5
2013-06-26,14:30:00,3.6520,3.6520,3.6520,3.6520,1
2013-06-26,14:40:00,3.6520,3.6520,3.6500,3.6500,4
2013-06-26,14:45:00,3.6490,3.6490,3.6480,3.6480,5
2013-06-26,14:50:00,3.6480,3.6480,3.6470,3.6470,7
2013-06-26,14:55:00,3.6470,3.6470,3.6470,3.6470,1
2013-06-26,15:00:00,3.6510,3.6510,3.6510,3.6510,3
2013-06-26,15:05:00,3.6520,3.6520,3.6520,3.6520,6
2013-06-26,15:15:00,3.6510,3.6520,3.6510,3.6520,6
2013-06-26,15:25:00,3.6570,3.6620,3.6570,3.6620,22
2013-06-26,16:00:00,3.6520,3.6520,3.6520,3.6520,5
2013-06-26,16:10:00,3.6610,3.6610,3.6610,3.6610,1
2013-06-26,16:20:00,3.6630,3.6650,3.6630,3.6650,26
2013-06-26,16:30:00,3.6680,3.6690,3.6680,3.6690,8
2013-06-26,17:20:00,3.6570,3.6570,3.6570,3.6570,5
2013-06-26,17:25:00,3.6670,3.6670,3.6670,3.6670,4
2013-06-26,17:35:00,3.6510,3.6510,3.6510,3.6510,4
2013-06-26,17:40:00,3.6530,3.6530,3.6470,3.6470,12
2013-06-26,17:45:00,3.6510,3.6510,3.6510,3.6510,1
2013-06-26,17:50:00,3.6470,3.6470,3.6470,3.6470,8
2013-06-26,17:55:00,3.6470,3.6550,3.6470,3.6550,15
2013-06-26,18:00:00,3.6510,3.6510,3.6500,3.6500,2
2013-06-26,18:05:00,3.6500,3.6500,3.6500,3.6500,3
2013-06-26,18:15:00,3.6600,3.6600,3.6600,3.6600,1
2013-06-26,18:20:00,3.6600,3.6710,3.6600,3.6710,71
2013-06-26,18:25:00,3.6680,3.6690,3.6660,3.6690,7
2013-06-26,18:30:00,3.6730,3.6730,3.6730,3.6730,13
2013-06-26,18:35:00,3.6730,3.6750,3.6720,3.6720,39
2013-06-26,18:40:00,3.6740,3.6750,3.6720,3.6720,10
2013-06-26,18:50:00,3.6720,3.6750,3.6720,3.6750,5
2013-06-26,18:55:00,3.6750,3.6800,3.6750,3.6780,57
2013-06-26,19:00:00,3.6770,3.6780,3.6760,3.6780,12
2013-06-26,19:05:00,3.6800,3.6800,3.6800,3.6800,1
2013-06-26,19:10:00,3.6830,3.6830,3.6830,3.6830,6
2013-06-26,19:20:00,3.6810,3.6830,3.6810,3.6830,6
2013-06-26,19:25:00,3.6820,3.6820,3.6810,3.6820,20
2013-06-26,19:30:00,3.6820,3.6820,3.6800,3.6800,35
2013-06-26,19:35:00,3.6790,3.6820,3.6780,3.6820,180
2013-06-26,19:40:00,3.6830,3.6900,3.6830,3.6900,139
2013-06-26,19:45:00,3.6920,3.6940,3.6910,3.6920,71
2013-06-26,19:50:00,3.6920,3.7020,3.6920,3.7000,94
2013-06-26,19:55:00,3.7040,3.7040,3.7000,3.7000,75
2013-06-26,20:00:00,3.7000,3.7010,3.6970,3.7010,58
2013-06-26,20:05:00,3.6990,3.7030,3.6990,3.7000,24
2013-06-26,20:10:00,3.6990,3.7120,3.6990,3.7040,257
2013-06-26,20:15:00,3.7060,3.7060,3.6960,3.6970,89
2013-06-26,20:20:00,3.6990,3.7020,3.6980,3.7000,53
2013-06-26,20:25:00,3.6990,3.7050,3.6990,3.7050,63
2013-06-26,20:30:00,3.7020,3.7070,3.7000,3.7000,44
2013-06-26,20:35:00,3.6980,3.7000,3.6910,3.6910,42
2013-06-26,20:40:00,3.6920,3.6980,3.6910,3.6910,18
2013-06-26,20:45:00,3.6930,3.6950,3.6910,3.6920,67
2013-06-26,20:50:00,3.6930,3.6950,3.6920,3.6940,26
2013-06-26,20:55:00,3.6940,3.6940,3.6760,3.6760,145
2013-06-26,21:00:00,3.6800,3.6800,3.6710,3.6720,78
2013-06-26,21:05:00,3.6740,3.6760,3.6730,3.6740,36
2013-06-26,21:10:00,3.6760,3.6810,3.6760,3.6800,136
2013-06-26,21:15:00,3.6790,3.6800,3.6600,3.6610,193
2013-06-26,21:20:00,3.6630,3.6740,3.6630,3.6740,74
2013-06-26,21:25:00,3.6730,3.6800,3.6730,3.6780,29
2013-06-26,21:30:00,3.6790,3.6850,3.6790,3.6810,69
2013-06-26,21:35:00,3.6790,3.6790,3.6550,3.6550,68
2013-06-26,21:40:00,3.6540,3.6610,3.6350,3.6610,260
2013-06-26,21:45:00,3.6600,3.6700,3.6590,3.6650,38
2013-06-26,21:50:00,3.6640,3.6670,3.6600,3.6620,39
2013-06-26,21:55:00,3.6610,3.6610,3.6590,3.6590,32
2013-06-26,22:00:00,3.6610,3.6700,3.6610,3.6700,66
2013-06-26,22:05:00,3.6730,3.6770,3.6720,3.6760,186
2013-06-26,22:10:00,3.6740,3.6740,3.6690,3.6710,91
2013-06-26,22:15:00,3.6710,3.6750,3.6710,3.6710,45
2013-06-26,22:20:00,3.6700,3.6700,3.6620,3.6620,59
2013-06-26,22:25:00,3.6640,3.6640,3.6630,3.6630,9
2013-06-26,22:30:00,3.6630,3.6680,3.6630,3.6680,13
2013-06-26,22:35:00,3.6670,3.6700,3.6640,3.6650,37
2013-06-26,22:40:00,3.6670,3.6740,3.6660,3.6680,122
2013-06-26,22:45:00,3.6650,3.6650,3.6650,3.6650,15
2013-06-26,22:50:00,3.6730,3.6750,3.6720,3.6750,120
2013-06-26,22:55:00,3.6750,3.6830,3.6740,3.6830,35
2013-06-26,23:00:00,3.6810,3.6820,3.6750,3.6750,199
2013-06-26,23:05:00,3.6770,3.6810,3.6770,3.6810,133
2013-06-26,23:10:00,3.6780,3.6790,3.6760,3.6770,35
2013-06-26,23:15:00,3.6770,3.6770,3.6730,3.6740,107
2013-06-26,23:20:00,3.6800,3.6860,3.6770,3.6860,327
2013-06-26,23:25:00,3.6840,3.6890,3.6840,3.6870,61
2013-06-26,23:30:00,3.6890,3.6910,3.6850,3.6910,76
2013-06-26,23:35:00,3.6880,3.6950,3.6880,3.6950,65
2013-06-26,23:40:00,3.6960,3.6960,3.6910,3.6920,44
2013-06-26,23:45:00,3.6910,3.6910,3.6860,3.6860,61
2013-06-26,23:50:00,3.6870,3.6880,3.6850,3.6850,18
2013-06-26,23:55:00,3.6850,3.6860,3.6790,3.6860,83
2013-06-27,00:00:00,3.6870,3.6900,3.6860,3.6900,27
2013-06-27,00:05:00,3.6900,3.6900,3.6880,3.6880,126
2013-06-27,00:10:00,3.6880,3.6880,3.6830,3.6870,225
2013-06-27,00:15:00,3.6860,3.6890,3.6850,3.6850,343
2013-06-27,00:20:00,3.6860,3.6860,3.6800,3.6830,143
2013-06-27,00:25:00,3.6810,3.6810,3.6810,3.6810,6
2013-06-27,00:30:00,3.6820,3.6820,3.6790,3.6800,25
2013-06-27,00:35:00,3.6800,3.6830,3.6790,3.6810,26
2013-06-27,00:40:00,3.6770,3.6770,3.6610,3.6660,90
2013-06-27,00:45:00,3.6640,3.6680,3.6630,3.6680,28
2013-06-27,00:50:00,3.6680,3.6680,3.6620,3.6620,31
2013-06-27,00:55:00,3.6680,3.6680,3.6650,3.6670,29
2013-06-27,01:00:00,3.6650,3.6670,3.6610,3.6670,107
2013-06-27,01:05:00,3.6680,3.6700,3.6680,3.6700,87
2013-06-27,01:10:00,3.6700,3.6760,3.6680,3.6760,172
2013-06-27,01:15:00,3.6740,3.6750,3.6710,3.6730,67
2013-06-27,01:20:00,3.6740,3.6740,3.6730,3.6730,10
2013-06-27,01:25:00,3.6710,3.6720,3.6700,3.6720,25
2013-06-27,01:30:00,3.6710,3.6710,3.6630,3.6670,93
2013-06-27,01:35:00,3.6650,3.6650,3.6550,3.6600,96
2013-06-27,01:40:00,3.6620,3.6660,3.6600,3.6660,29
2013-06-27,01:45:00,3.6650,3.6730,3.6650,3.6710,45
2013-06-27,01:50:00,3.6730,3.6800,3.6730,3.6800,151
2013-06-27,01:55:00,3.6800,3.6810,3.6770,3.6810,199
2013-06-27,02:00:00,3.6780,3.6880,3.6780,3.6880,532
2013-06-27,02:05:00,3.6880,3.7150,3.6860,3.7120,578
2013-06-27,02:10:00,3.7100,3.7150,3.7040,3.7130,572
2013-06-27,02:15:00,3.7120,3.7150,3.7040,3.7150,598
2013-06-27,02:20:00,3.7130,3.7250,3.7110,3.7240,636
2013-06-27,02:25:00,3.7240,3.7280,3.7180,3.7270,428
2013-06-27,05:00:00,3.7070,3.7070,3.7070,3.7070,1
2013-06-27,06:00:00,3.7430,3.7500,3.7420,3.7430,49
2013-06-27,06:05:00,3.7440,3.7450,3.7420,3.7420,3
2013-06-27,06:10:00,3.7470,3.7470,3.7470,3.7470,2
2013-06-27,06:15:00,3.7490,3.7570,3.7450,3.7490,135
2013-06-27,06:20:00,3.7490,3.7500,3.7460,3.7460,11
2013-06-27,06:25:00,3.7470,3.7470,3.7460,3.7460,3
2013-06-27,06:30:00,3.7470,3.7470,3.7400,3.7410,54
2013-06-27,06:35:00,3.7400,3.7400,3.7370,3.7380,144
2013-06-27,06:40:00,3.7370,3.7410,3.7370,3.7410,73
2013-06-27,06:50:00,3.7400,3.7400,3.7400,3.7400,2
2013-06-27,06:55:00,3.7390,3.7390,3.7390,3.7390,2
2013-06-27,07:10:00,3.7400,3.7400,3.7400,3.7400,3
2013-06-27,07:15:00,3.7390,3.7390,3.7390,3.7390,1
2013-06-27,07:25:00,3.7390,3.7400,3.7390,3.7400,21
2013-06-27,07:30:00,3.7410,3.7410,3.7400,3.7400,17
2013-06-27,07:35:00,3.7400,3.7400,3.7380,3.7390,18
2013-06-27,07:40:00,3.7400,3.7400,3.7400,3.7400,3
2013-06-27,07:50:00,3.7400,3.7400,3.7400,3.7400,2
2013-06-27,07:55:00,3.7400,3.7400,3.7380,3.7380,6
2013-06-27,08:05:00,3.7390,3.7390,3.7380,3.7390,7
2013-06-27,08:10:00,3.7390,3.7390,3.7390,3.7390,11
2013-06-27,08:20:00,3.7380,3.7380,3.7380,3.7380,1
2013-06-27,08:25:00,3.7380,3.7380,3.7380,3.7380,1
2013-06-27,08:30:00,3.7390,3.7390,3.7390,3.7390,1
2013-06-27,08:35:00,3.7380,3.7380,3.7380,3.7380,2
2013-06-27,08:45:00,3.7380,3.7380,3.7350,3.7370,187
2013-06-27,08:50:00,3.7370,3.7370,3.7370,3.7370,54
2013-06-27,08:55:00,3.7360,3.7360,3.7360,3.7360,1
2013-06-27,09:00:00,3.7350,3.7350,3.7350,3.7350,7
2013-06-27,09:10:00,3.7350,3.7350,3.7340,3.7350,172
2013-06-27,09:15:00,3.7350,3.7350,3.7350,3.7350,6
2013-06-27,09:20:00,3.7340,3.7360,3.7330,3.7360,8
2013-06-27,09:25:00,3.7370,3.7370,3.7350,3.7350,6
2013-06-27,09:30:00,3.7350,3.7360,3.7350,3.7360,10
2013-06-27,09:40:00,3.7350,3.7360,3.7350,3.7360,5
2013-06-27,09:45:00,3.7350,3.7350,3.7350,3.7350,2
2013-06-27,09:50:00,3.7350,3.7350,3.7340,3.7340,8
2013-06-27,10:05:00,3.7350,3.7350,3.7350,3.7350,2
2013-06-27,10:10:00,3.7350,3.7350,3.7350,3.7350,1
2013-06-27,10:15:00,3.7350,3.7350,3.7350,3.7350,1
2013-06-27,10:20:00,3.7350,3.7360,3.7350,3.7350,18
2013-06-27,10:25:00,3.7360,3.7390,3.7360,3.7380,32
2013-06-27,10:30:00,3.7370,3.7380,3.7370,3.7380,3
2013-06-27,10:35:00,3.7380,3.7380,3.7380,3.7380,2
2013-06-27,10:40:00,3.7390,3.7390,3.7380,3.7380,2
2013-06-27,10:45:00,3.7390,3.7390,3.7380,3.7380,4
2013-06-27,10:50:00,3.7390,3.7410,3.7370,3.7370,10
2013-06-27,10:55:00,3.7400,3.7400,3.7360,3.7360,10
2013-06-27,11:00:00,3.7360,3.7380,3.7350,3.7350,18
2013-06-27,11:05:00,3.7380,3.7380,3.7380,3.7380,1
2013-06-27,11:10:00,3.7380,3.7380,3.7380,3.7380,1
2013-06-27,11:15:00,3.7370,3.7370,3.7370,3.7370,3
2013-06-27,11:20:00,3.7350,3.7370,3.7350,3.7370,9
2013-06-27,11:25:00,3.7370,3.7370,3.7370,3.7370,3
2013-06-27,11:30:00,3.7370,3.7370,3.7370,3.7370,6
2013-06-27,11:45:00,3.7360,3.7370,3.7360,3.7370,3
2013-06-27,11:55:00,3.7370,3.7370,3.7340,3.7340,10
2013-06-27,12:00:00,3.7350,3.7350,3.7350,3.7350,9
2013-06-27,12:05:00,3.7350,3.7350,3.7350,3.7350,3
2013-06-27,12:10:00,3.7360,3.7360,3.7360,3.7360,6
2013-06-27,12:15:00,3.7360,3.7360,3.7360,3.7360,2
2013-06-27,12:20:00,3.7360,3.7360,3.7360,3.7360,6
2013-06-27,12:25:00,3.7360,3.7360,3.7310,3.7320,33
2013-06-27,12:30:00,3.7310,3.7320,3.7270,3.7320,61
2013-06-27,12:35:00,3.7320,3.7390,3.7320,3.7360,33
2013-06-27,12:40:00,3.7370,3.7380,3.7350,3.7350,22
2013-06-27,12:50:00,3.7350,3.7380,3.7330,3.7380,21
2013-06-27,12:55:00,3.7380,3.7380,3.7380,3.7380,9
2013-06-27,13:00:00,3.7390,3.7390,3.7390,3.7390,2
2013-06-27,13:05:00,3.7390,3.7390,3.7380,3.7390,4
2013-06-27,13:10:00,3.7380,3.7410,3.7380,3.7410,22
2013-06-27,13:15:00,3.7410,3.7440,3.7410,3.7440,38
2013-06-27,13:25:00,3.7430,3.7430,3.7410,3.7410,18
2013-06-27,13:30:00,3.7380,3.7380,3.7350,3.7380,17
2013-06-27,13:35:00,3.7380,3.7410,3.7380,3.7410,5
2013-06-27,13:40:00,3.7410,3.7410,3.7410,3.7410,6
2013-06-27,13:45:00,3.7410,3.7410,3.7410,3.7410,2
2013-06-27,13:50:00,3.7400,3.7400,3.7400,3.7400,3
2013-06-27,13:55:00,3.7400,3.7400,3.7390,3.7390,4
2013-06-27,14:00:00,3.7380,3.7390,3.7380,3.7390,3
2013-06-27,14:05:00,3.7370,3.7370,3.7360,3.7360,4
2013-06-27,14:10:00,3.7350,3.7350,3.7350,3.7350,3
2013-06-27,14:15:00,3.7340,3.7350,3.7330,3.7330,3
2013-06-27,14:25:00,3.7340,3.7340,3.7340,3.7340,1
2013-06-27,14:30:00,3.7330,3.7330,3.7330,3.7330,2
2013-06-27,14:35:00,3.7340,3.7340,3.7280,3.7280,20
2013-06-27,14:40:00,3.7280,3.7290,3.7280,3.7280,33
2013-06-27,14:45:00,3.7280,3.7310,3.7280,3.7310,5
2013-06-27,14:50:00,3.7330,3.7350,3.7330,3.7350,14
2013-06-27,14:55:00,3.7360,3.7360,3.7360,3.7360,4
2013-06-27,15:00:00,3.7370,3.7410,3.7370,3.7400,19
2013-06-27,15:05:00,3.7390,3.7410,3.7390,3.7410,13
2013-06-27,15:10:00,3.7430,3.7440,3.7410,3.7410,8
2013-06-27,15:15:00,3.7420,3.7420,3.7420,3.7420,1
2013-06-27,15:20:00,3.7420,3.7430,3.7410,3.7410,11
2013-06-27,15:25:00,3.7410,3.7410,3.7390,3.7390,32
2013-06-27,15:30:00,3.7400,3.7400,3.7380,3.7380,32
2013-06-27,15:35:00,3.7390,3.7390,3.7390,3.7390,9
2013-06-27,15:40:00,3.7390,3.7400,3.7360,3.7360,59
2013-06-27,15:45:00,3.7370,3.7370,3.7340,3.7340,46
2013-06-27,15:50:00,3.7340,3.7340,3.7340,3.7340,14
2013-06-27,15:55:00,3.7340,3.7360,3.7300,3.7300,52
2013-06-27,16:00:00,3.7310,3.7310,3.7290,3.7290,20
2013-06-27,16:05:00,3.7300,3.7300,3.7270,3.7270,29
2013-06-27,16:10:00,3.7280,3.7290,3.7280,3.7290,20
2013-06-27,16:15:00,3.7290,3.7320,3.7290,3.7310,45
2013-06-27,16:20:00,3.7310,3.7330,3.7310,3.7330,30
2013-06-27,16:25:00,3.7340,3.7340,3.7330,3.7330,6
2013-06-27,16:30:00,3.7330,3.7330,3.7330,3.7330,2
2013-06-27,16:35:00,3.7320,3.7330,3.7310,3.7320,44
2013-06-27,16:40:00,3.7340,3.7340,3.7310,3.7310,22
2013-06-27,16:45:00,3.7320,3.7320,3.7300,3.7300,10
2013-06-27,16:50:00,3.7310,3.7310,3.7270,3.7280,12
2013-06-27,16:55:00,3.7290,3.7290,3.7270,3.7270,31
2013-06-27,17:00:00,3.7270,3.7300,3.7270,3.7270,48
2013-06-27,17:05:00,3.7280,3.7290,3.7280,3.7290,19
2013-06-27,17:10:00,3.7290,3.7290,3.7270,3.7270,40
2013-06-27,17:15:00,3.7280,3.7280,3.7270,3.7280,9
2013-06-27,17:20:00,3.7280,3.7280,3.7270,3.7270,59
2013-06-27,17:25:00,3.7280,3.7280,3.7260,3.7260,65
2013-06-27,17:30:00,3.7260,3.7270,3.7250,3.7270,22
2013-06-27,17:35:00,3.7270,3.7270,3.7250,3.7260,13
2013-06-27,17:40:00,3.7260,3.7270,3.7250,3.7250,30
2013-06-27,17:45:00,3.7260,3.7270,3.7260,3.7260,24
2013-06-27,17:50:00,3.7270,3.7280,3.7210,3.7220,69
2013-06-27,17:55:00,3.7220,3.7220,3.7220,3.7220,8
2013-06-27,18:00:00,3.7220,3.7230,3.7200,3.7200,29
2013-06-27,18:05:00,3.7210,3.7220,3.7140,3.7150,107
2013-06-27,18:10:00,3.7160,3.7170,3.7150,3.7160,29
2013-06-27,18:15:00,3.7130,3.7130,3.7130,3.7130,2
2013-06-27,18:20:00,3.7140,3.7160,3.7140,3.7160,50
2013-06-27,18:25:00,3.7160,3.7220,3.7160,3.7210,97
2013-06-27,18:30:00,3.7210,3.7260,3.7210,3.7260,38
2013-06-27,18:35:00,3.7270,3.7270,3.7250,3.7260,23
2013-06-27,18:40:00,3.7260,3.7270,3.7230,3.7230,33
2013-06-27,18:45:00,3.7230,3.7280,3.7230,3.7230,12
2013-06-27,18:50:00,3.7240,3.7240,3.7190,3.7210,31
2013-06-27,18:55:00,3.7230,3.7230,3.7210,3.7210,11
2013-06-27,19:00:00,3.7200,3.7320,3.7200,3.7300,40
2013-06-27,19:05:00,3.7320,3.7360,3.7320,3.7360,18
2013-06-27,19:10:00,3.7360,3.7390,3.7340,3.7360,59
2013-06-27,19:15:00,3.7350,3.7350,3.7300,3.7330,71
2013-06-27,19:20:00,3.7340,3.7350,3.7330,3.7330,26
2013-06-27,19:25:00,3.7330,3.7330,3.7330,3.7330,7
2013-06-27,19:30:00,3.7340,3.7380,3.7260,3.7280,92
2013-06-27,19:35:00,3.7280,3.7290,3.7280,3.7280,6
2013-06-27,19:40:00,3.7280,3.7280,3.7060,3.7090,450
2013-06-27,19:45:00,3.7090,3.7130,3.7000,3.7040,313
2013-06-27,19:50:00,3.7050,3.7080,3.7040,3.7060,102
2013-06-27,19:55:00,3.7050,3.7070,3.7010,3.7010,212
2013-06-27,20:00:00,3.7020,3.7070,3.7000,3.7070,181
2013-06-27,20:05:00,3.7070,3.7190,3.7040,3.7180,501
2013-06-27,20:10:00,3.7170,3.7280,3.7170,3.7260,279
2013-06-27,20:15:00,3.7260,3.7280,3.7140,3.7150,471
2013-06-27,20:20:00,3.7150,3.7250,3.7140,3.7200,335
2013-06-27,20:25:00,3.7210,3.7210,3.7150,3.7190,160
2013-06-27,20:30:00,3.7180,3.7250,3.7160,3.7180,185
2013-06-27,20:35:00,3.7190,3.7310,3.7150,3.7310,513
2013-06-27,20:40:00,3.7300,3.7320,3.7260,3.7310,254
2013-06-27,20:45:00,3.7310,3.7310,3.7240,3.7260,319
2013-06-27,20:50:00,3.7250,3.7250,3.7110,3.7140,701
2013-06-27,20:55:00,3.7130,3.7170,3.7100,3.7130,633
2013-06-27,21:00:00,3.7130,3.7230,3.7120,3.7160,1221
2013-06-27,21:05:00,3.7160,3.7160,3.7010,3.7040,1422
2013-06-27,21:10:00,3.7050,3.7080,3.6970,3.7060,1276
2013-06-27,21:15:00,3.7070,3.7100,3.7040,3.7050,589
2013-06-27,21:20:00,3.7050,3.7100,3.7020,3.7100,665
2013-06-27,21:25:00,3.7100,3.7140,3.7060,3.7080,521
2013-06-27,21:30:00,3.7090,3.7140,3.7080,3.7130,677
2013-06-27,21:35:00,3.7130,3.7140,3.7070,3.7070,336
2013-06-27,21:40:00,3.7080,3.7130,3.7070,3.7130,453
2013-06-27,21:45:00,3.7130,3.7170,3.7100,3.7160,367
2013-06-27,21:50:00,3.7170,3.7200,3.7150,3.7190,733
2013-06-27,21:55:00,3.7180,3.7200,3.7070,3.7080,522
2013-06-27,22:00:00,3.7080,3.7120,3.6990,3.7010,1028
2013-06-27,22:05:00,3.7000,3.7000,3.6720,3.6860,3889
2013-06-27,22:10:00,3.6860,3.6890,3.6810,3.6860,1184
2013-06-27,22:15:00,3.6850,3.6870,3.6810,3.6850,710
2013-06-27,22:20:00,3.6850,3.6940,3.6820,3.6940,1031
2013-06-27,22:25:00,3.6950,3.7340,3.6880,3.7070,1540
2013-06-27,22:30:00,3.7030,3.7030,3.6140,3.6220,16280
2013-06-27,22:35:00,3.6210,3.6210,3.5970,3.6020,9433
2013-06-27,22:40:00,3.6020,3.6030,3.5840,3.5870,6664
2013-06-27,22:45:00,3.5880,3.6010,3.5830,3.5980,5154
2013-06-27,22:50:00,3.5980,3.6060,3.5930,3.5940,3856
2013-06-27,22:55:00,3.5940,3.6000,3.5900,3.5990,2824
2013-06-27,23:00:00,3.5990,3.6020,3.5930,3.5960,2168
2013-06-27,23:05:00,3.5960,3.6000,3.5890,3.5900,1666
2013-06-27,23:10:00,3.5910,3.5920,3.5750,3.5760,2959
2013-06-27,23:15:00,3.5770,3.5800,3.5670,3.5770,3422
2013-06-27,23:20:00,3.5770,3.5790,3.5720,3.5790,1456
2013-06-27,23:25:00,3.5780,3.5820,3.5770,3.5790,2052
2013-06-27,23:30:00,3.5780,3.5790,3.5710,3.5740,1244
2013-06-27,23:35:00,3.5730,3.5740,3.5630,3.5720,2131
2013-06-27,23:40:00,3.5730,3.5740,3.5680,3.5720,1380
2013-06-27,23:45:00,3.5710,3.5750,3.5700,3.5730,1168
2013-06-27,23:50:00,3.5730,3.5740,3.5710,3.5730,405
2013-06-27,23:55:00,3.5740,3.5770,3.5730,3.5760,1058
2013-06-28,00:00:00,3.5760,3.5770,3.5730,3.5740,600
2013-06-28,00:05:00,3.5750,3.5790,3.5710,3.5780,838
2013-06-28,00:10:00,3.5780,3.5800,3.5740,3.5750,687
2013-06-28,00:15:00,3.5760,3.5780,3.5700,3.5760,1211
2013-06-28,00:20:00,3.5760,3.5800,3.5760,3.5770,933
2013-06-28,00:25:00,3.5770,3.5830,3.5740,3.5830,1450
2013-06-28,00:30:00,3.5830,3.5920,3.5810,3.5900,1859
2013-06-28,00:35:00,3.5910,3.5940,3.5850,3.5900,1285
2013-06-28,00:40:00,3.5900,3.5970,3.5890,3.5920,1163
2013-06-28,00:45:00,3.5910,3.5910,3.5810,3.5820,1024
2013-06-28,00:50:00,3.5820,3.5860,3.5810,3.5860,561
2013-06-28,00:55:00,3.5860,3.5860,3.5760,3.5800,598
2013-06-28,01:00:00,3.5800,3.5900,3.5800,3.5880,475
2013-06-28,01:05:00,3.5880,3.5900,3.5830,3.5890,371
2013-06-28,01:10:00,3.5890,3.5940,3.5890,3.5900,812
2013-06-28,01:15:00,3.5890,3.5940,3.5860,3.5910,369
2013-06-28,01:20:00,3.5920,3.5940,3.5900,3.5930,326
2013-06-28,01:25:00,3.5930,3.5940,3.5880,3.5880,536
2013-06-28,01:30:00,3.5880,3.5890,3.5780,3.5790,914
2013-06-28,01:35:00,3.5790,3.5800,3.5750,3.5770,645
2013-06-28,01:40:00,3.5770,3.5790,3.5730,3.5780,514
2013-06-28,01:45:00,3.5770,3.5790,3.5710,3.5710,644
2013-06-28,01:50:00,3.5720,3.5790,3.5710,3.5780,400
2013-06-28,01:55:00,3.5790,3.5820,3.5740,3.5740,594
2013-06-28,02:00:00,3.5740,3.5740,3.5650,3.5730,1339
2013-06-28,02:05:00,3.5730,3.5730,3.5560,3.5600,2829
2013-06-28,02:10:00,3.5600,3.5610,3.5570,3.5600,1458
2013-06-28,02:15:00,3.5610,3.5680,3.5570,3.5670,1655
2013-06-28,02:20:00,3.5670,3.5680,3.5620,3.5670,1410
2013-06-28,02:25:00,3.5670,3.5880,3.5670,3.5810,6831
2013-06-28,02:30:00,3.5810,3.5880,3.5800,3.5800,1695
2013-06-28,02:35:00,3.5800,3.5830,3.5790,3.5810,341
2013-06-28,02:40:00,3.5810,3.5860,3.5810,3.5860,282
2013-06-28,02:45:00,3.5850,3.5890,3.5850,3.5890,209
2013-06-28,02:50:00,3.5880,3.5890,3.5840,3.5880,331
2013-06-28,02:55:00,3.5880,3.5880,3.5830,3.5860,277
2013-06-28,03:00:00,3.5860,3.5890,3.5860,3.5880,212
2013-06-28,03:05:00,3.5880,3.5910,3.5870,3.5870,298
2013-06-28,03:10:00,3.5870,3.5880,3.5860,3.5860,125
2013-06-28,03:15:00,3.5860,3.5870,3.5850,3.5860,134
2013-06-28,03:20:00,3.5850,3.5870,3.5850,3.5850,54
2013-06-28,03:25:00,3.5860,3.5890,3.5850,3.5890,102
2013-06-28,03:30:00,3.5900,3.5900,3.5870,3.5870,84
2013-06-28,03:35:00,3.5870,3.5890,3.5870,3.5890,57
2013-06-28,03:40:00,3.5890,3.5900,3.5890,3.5890,79
2013-06-28,03:45:00,3.5900,3.5900,3.5880,3.5900,84
2013-06-28,03:50:00,3.5900,3.5900,3.5850,3.5880,304
2013-06-28,03:55:00,3.5890,3.5910,3.5880,3.5910,146
2013-06-28,04:00:00,3.5910,3.5910,3.5880,3.5880,65
2013-06-28,04:05:00,3.5880,3.5900,3.5880,3.5900,55
2013-06-28,04:10:00,3.5890,3.5890,3.5870,3.5870,126
2013-06-28,04:15:00,3.5890,3.5900,3.5890,3.5900,63
2013-06-28,04:20:00,3.5910,3.5940,3.5890,3.5930,113
2013-06-28,04:25:00,3.5930,3.5940,3.5920,3.5920,73
2013-06-28,04:30:00,3.5920,3.5970,3.5910,3.5960,67
2013-06-28,04:35:00,3.5960,3.5970,3.5820,3.5960,100
2013-06-28,04:40:00,3.5950,3.5970,3.5940,3.5970,64
2013-06-28,04:45:00,3.5970,3.6000,3.5960,3.5960,52
2013-06-28,04:50:00,3.5960,3.5980,3.5950,3.5950,15
2013-06-28,04:55:00,3.5950,3.5960,3.5920,3.5930,39
2013-06-28,05:00:00,3.5940,3.5950,3.5910,3.5910,61
2013-06-28,05:05:00,3.5930,3.5950,3.5920,3.5950,36
2013-06-28,05:10:00,3.5950,3.5990,3.5950,3.5990,137
2013-06-28,06:00:00,3.5960,3.5960,3.5950,3.5950,17
2013-06-28,06:05:00,3.5950,3.5950,3.5910,3.5910,10
2013-06-28,06:10:00,3.5940,3.5940,3.5920,3.5920,8
2013-06-28,06:15:00,3.5910,3.5910,3.5910,3.5910,2
2013-06-28,06:20:00,3.5910,3.5920,3.5910,3.5920,5
2013-06-28,06:25:00,3.5920,3.5920,3.5890,3.5900,12
2013-06-28,06:30:00,3.5900,3.5900,3.5870,3.5870,22
2013-06-28,06:35:00,3.5870,3.5870,3.5860,3.5870,4
2013-06-28,06:40:00,3.5870,3.5880,3.5870,3.5870,12
2013-06-28,06:45:00,3.5890,3.5890,3.5870,3.5890,17
2013-06-28,06:55:00,3.5870,3.5870,3.5870,3.5870,1
2013-06-28,07:00:00,3.5860,3.5890,3.5860,3.5860,12
2013-06-28,07:05:00,3.5860,3.5860,3.5860,3.5860,1
2013-06-28,07:15:00,3.5860,3.5860,3.5860,3.5860,3
2013-06-28,07:30:00,3.5860,3.5860,3.5860,3.5860,4
2013-06-28,07:35:00,3.5870,3.5870,3.5860,3.5860,4
2013-06-28,07:40:00,3.5870,3.5870,3.5850,3.5850,7
2013-06-28,07:45:00,3.5850,3.5850,3.5850,3.5850,2
2013-06-28,07:50:00,3.5850,3.5850,3.5850,3.5850,1
2013-06-28,08:00:00,3.5850,3.5860,3.5850,3.5860,4
2013-06-28,08:05:00,3.5850,3.5860,3.5850,3.5860,21
2013-06-28,08:10:00,3.5860,3.5860,3.5850,3.5850,5
2013-06-28,08:15:00,3.5850,3.5850,3.5840,3.5850,18
2013-06-28,08:20:00,3.5850,3.5870,3.5840,3.5840,11
2013-06-28,08:25:00,3.5860,3.5860,3.5860,3.5860,4
2013-06-28,08:35:00,3.5860,3.5860,3.5850,3.5850,2
2013-06-28,08:40:00,3.5860,3.5870,3.5860,3.5870,2
2013-06-28,08:45:00,3.5870,3.5880,3.5870,3.5880,9
2013-06-28,08:50:00,3.5890,3.5890,3.5890,3.5890,2
2013-06-28,08:55:00,3.5880,3.5880,3.5830,3.5850,26
2013-06-28,09:00:00,3.5860,3.5870,3.5860,3.5870,2
2013-06-28,09:05:00,3.5870,3.5900,3.5870,3.5890,14
2013-06-28,09:10:00,3.5900,3.5900,3.5900,3.5900,2
2013-06-28,09:20:00,3.5890,3.5930,3.5890,3.5920,32
2013-06-28,09:25:00,3.5930,3.5930,3.5930,3.5930,2
2013-06-28,09:30:00,3.5920,3.5930,3.5920,3.5930,2
2013-06-28,09:35:00,3.5920,3.5950,3.5920,3.5950,10
2013-06-28,09:40:00,3.5950,3.5950,3.5950,3.5950,1
2013-06-28,09:45:00,3.5950,3.5950,3.5950,3.5950,1
2013-06-28,09:50:00,3.5950,3.5950,3.5940,3.5940,5
2013-06-28,09:55:00,3.5940,3.5940,3.5940,3.5940,1
2013-06-28,10:05:00,3.5940,3.5940,3.5940,3.5940,2
2013-06-28,10:10:00,3.5940,3.5940,3.5940,3.5940,2
2013-06-28,10:15:00,3.5950,3.5950,3.5950,3.5950,2
2013-06-28,10:20:00,3.5960,3.5960,3.5960,3.5960,1
2013-06-28,10:25:00,3.5960,3.5960,3.5960,3.5960,3
2013-06-28,10:30:00,3.5960,3.5960,3.5960,3.5960,1
2013-06-28,10:35:00,3.5960,3.6010,3.5960,3.6010,22
2013-06-28,10:40:00,3.6000,3.6000,3.6000,3.6000,1
2013-06-28,10:45:00,3.6000,3.6000,3.5980,3.5980,5
2013-06-28,10:50:00,3.5980,3.5990,3.5970,3.5980,13
2013-06-28,10:55:00,3.5970,3.5970,3.5920,3.5920,8
2013-06-28,11:00:00,3.5940,3.5940,3.5940,3.5940,1
2013-06-28,11:05:00,3.5930,3.5930,3.5890,3.5890,7
2013-06-28,11:10:00,3.5880,3.5890,3.5880,3.5890,2
2013-06-28,11:15:00,3.5890,3.5930,3.5890,3.5890,17
2013-06-28,11:20:00,3.5890,3.5900,3.5890,3.5900,5
2013-06-28,11:25:00,3.5920,3.5930,3.5920,3.5930,3
2013-06-28,11:30:00,3.5920,3.5950,3.5910,3.5910,14
2013-06-28,11:35:00,3.5920,3.5920,3.5920,3.5920,4
2013-06-28,11:40:00,3.5920,3.5970,3.5920,3.5930,21
2013-06-28,11:45:00,3.5950,3.5960,3.5950,3.5960,6
2013-06-28,11:50:00,3.5950,3.5970,3.5950,3.5970,3
2013-06-28,12:00:00,3.5970,3.5990,3.5940,3.5940,8
2013-06-28,12:25:00,3.5940,3.5940,3.5930,3.5930,3
2013-06-28,12:30:00,3.5920,3.6000,3.5920,3.6000,31
2013-06-28,12:35:00,3.6010,3.6020,3.6000,3.6010,33
2013-06-28,12:40:00,3.6010,3.6050,3.6010,3.6050,29
2013-06-28,12:45:00,3.6050,3.6050,3.6010,3.6010,10
2013-06-28,12:50:00,3.6020,3.6020,3.6010,3.6020,5
2013-06-28,12:55:00,3.6010,3.6010,3.6010,3.6010,1
2013-06-28,13:00:00,3.5960,3.5960,3.5870,3.5870,16
2013-06-28,13:05:00,3.5890,3.5900,3.5870,3.5870,16
2013-06-28,13:10:00,3.5870,3.5870,3.5770,3.5790,166
2013-06-28,13:15:00,3.5820,3.5830,3.5810,3.5810,11
2013-06-28,13:20:00,3.5820,3.5890,3.5820,3.5860,22
2013-06-28,13:25:00,3.5830,3.5830,3.5830,3.5830,3
2013-06-28,13:30:00,3.5870,3.5870,3.5870,3.5870,6
2013-06-28,13:40:00,3.5870,3.5890,3.5870,3.5890,8
2013-06-28,13:45:00,3.5920,3.5930,3.5920,3.5930,3
2013-06-28,13:50:00,3.5980,3.6000,3.5970,3.5990,10
2013-06-28,13:55:00,3.5990,3.5990,3.5930,3.5950,11
2013-06-28,14:00:00,3.5940,3.6020,3.5920,3.6020,25
2013-06-28,14:05:00,3.6000,3.6000,3.6000,3.6000,2
2013-06-28,14:10:00,3.5990,3.6010,3.5980,3.6010,8
2013-06-28,14:15:00,3.6010,3.6010,3.5990,3.5990,5
2013-06-28,14:20:00,3.5970,3.5980,3.5970,3.5980,4
2013-06-28,14:25:00,3.5980,3.6010,3.5980,3.6000,21
2013-06-28,14:30:00,3.5980,3.5980,3.5970,3.5980,27
2013-06-28,14:35:00,3.5970,3.5970,3.5940,3.5940,5
2013-06-28,14:40:00,3.5960,3.5970,3.5950,3.5970,5
2013-06-28,14:45:00,3.5970,3.5990,3.5960,3.5990,35
2013-06-28,14:50:00,3.6010,3.6030,3.6000,3.6000,21
2013-06-28,14:55:00,3.6020,3.6030,3.6010,3.6020,10
2013-06-28,15:00:00,3.6030,3.6050,3.6020,3.6040,23
2013-06-28,15:05:00,3.6030,3.6040,3.6000,3.6010,25
2013-06-28,15:10:00,3.6000,3.6020,3.5980,3.6020,23
2013-06-28,15:15:00,3.6010,3.6030,3.6010,3.6020,7
2013-06-28,15:20:00,3.6020,3.6050,3.6020,3.6050,10
2013-06-28,15:25:00,3.6030,3.6070,3.6020,3.6060,33
2013-06-28,15:30:00,3.6050,3.6090,3.6050,3.6080,23
2013-06-28,15:35:00,3.6070,3.6090,3.6070,3.6080,13
2013-06-28,15:40:00,3.6080,3.6080,3.6060,3.6070,14
2013-06-28,15:45:00,3.6080,3.6090,3.6080,3.6080,45
2013-06-28,15:50:00,3.6090,3.6100,3.6080,3.6100,69
2013-06-28,15:55:00,3.6110,3.6140,3.6100,3.6140,71
2013-06-28,16:00:00,3.6150,3.6180,3.6150,3.6170,53
2013-06-28,16:05:00,3.6160,3.6170,3.6140,3.6140,63
2013-06-28,16:10:00,3.6140,3.6150,3.6120,3.6140,44
2013-06-28,16:15:00,3.6130,3.6150,3.6120,3.6150,10
2013-06-28,16:20:00,3.6150,3.6150,3.6120,3.6120,10
2013-06-28,16:25:00,3.6120,3.6130,3.6110,3.6110,17
2013-06-28,16:30:00,3.6120,3.6140,3.6120,3.6130,14
2013-06-28,16:35:00,3.6110,3.6160,3.6110,3.6160,33
2013-06-28,16:40:00,3.6160,3.6170,3.6120,3.6150,38
2013-06-28,16:45:00,3.6150,3.6170,3.6120,3.6130,36
2013-06-28,16:50:00,3.6130,3.6150,3.6120,3.6140,30
2013-06-28,16:55:00,3.6140,3.6140,3.6120,3.6130,54
2013-06-28,17:00:00,3.6120,3.6130,3.6070,3.6110,72
2013-06-28,17:05:00,3.6100,3.6120,3.6080,3.6080,24
2013-06-28,17:10:00,3.6090,3.6110,3.6090,3.6110,7
2013-06-28,17:15:00,3.6100,3.6110,3.6100,3.6110,8
2013-06-28,17:20:00,3.6110,3.6130,3.6110,3.6110,25
2013-06-28,17:25:00,3.6120,3.6120,3.6120,3.6120,4
2013-06-28,17:30:00,3.6120,3.6140,3.6120,3.6140,7
2013-06-28,17:35:00,3.6140,3.6140,3.6100,3.6100,31
2013-06-28,17:40:00,3.6100,3.6110,3.6100,3.6110,10
2013-06-28,17:45:00,3.6110,3.6120,3.6100,3.6120,12
2013-06-28,17:50:00,3.6120,3.6130,3.6110,3.6130,9
2013-06-28,17:55:00,3.6130,3.6140,3.6130,3.6140,9
2013-06-28,18:00:00,3.6140,3.6140,3.6130,3.6140,22
2013-06-28,18:05:00,3.6140,3.6140,3.6060,3.6070,76
2013-06-28,18:10:00,3.6100,3.6140,3.6100,3.6140,16
2013-06-28,18:15:00,3.6140,3.6140,3.6120,3.6130,36
2013-06-28,18:20:00,3.6130,3.6180,3.6130,3.6170,54
2013-06-28,18:25:00,3.6170,3.6170,3.6130,3.6150,12
2013-06-28,18:30:00,3.6150,3.6150,3.6130,3.6130,9
2013-06-28,18:35:00,3.6140,3.6140,3.6080,3.6100,48
2013-06-28,18:40:00,3.6130,3.6130,3.6070,3.6070,38
2013-06-28,18:45:00,3.6080,3.6100,3.6060,3.6090,166
2013-06-28,18:50:00,3.6080,3.6090,3.6080,3.6080,15
2013-06-28,18:55:00,3.6090,3.6100,3.6090,3.6090,22
2013-06-28,19:00:00,3.6100,3.6100,3.6010,3.6010,103
2013-06-28,19:05:00,3.6010,3.6020,3.5990,3.6000,45
2013-06-28,19:10:00,3.6000,3.6000,3.5960,3.5980,98
2013-06-28,19:15:00,3.5990,3.5990,3.5970,3.5990,34
2013-06-28,19:20:00,3.5990,3.6010,3.5970,3.6000,84
2013-06-28,19:25:00,3.6010,3.6100,3.6010,3.6030,88
2013-06-28,19:30:00,3.6040,3.6050,3.5940,3.5950,130
2013-06-28,19:35:00,3.5950,3.5980,3.5860,3.5940,277
2013-06-28,19:40:00,3.5930,3.5990,3.5890,3.5930,120
2013-06-28,19:45:00,3.5930,3.5930,3.5900,3.5900,66
2013-06-28,19:50:00,3.5910,3.5990,3.5900,3.5980,218
2013-06-28,19:55:00,3.5980,3.6100,3.5950,3.6090,333
2013-06-28,20:00:00,3.6100,3.6100,3.5980,3.6070,257
2013-06-28,20:05:00,3.6060,3.6090,3.6020,3.6080,177
2013-06-28,20:10:00,3.6070,3.6100,3.6020,3.6020,244
2013-06-28,20:15:00,3.6020,3.6040,3.5890,3.5950,457
2013-06-28,20:20:00,3.5950,3.5970,3.5950,3.5960,126
2013-06-28,20:25:00,3.5970,3.6080,3.5960,3.6060,373
2013-06-28,20:30:00,3.6060,3.6070,3.5960,3.6020,374
2013-06-28,20:35:00,3.6020,3.6040,3.5980,3.5990,445
2013-06-28,20:40:00,3.5980,3.5980,3.5720,3.5760,1710
2013-06-28,20:45:00,3.5760,3.5810,3.5680,3.5690,1083
2013-06-28,20:50:00,3.5680,3.5720,3.5600,3.5680,1270
2013-06-28,20:55:00,3.5670,3.5800,3.5670,3.5710,923
2013-06-28,21:00:00,3.5720,3.5790,3.5530,3.5550,3529
2013-06-28,21:05:00,3.5550,3.5670,3.5520,3.5670,2163
2013-06-28,21:10:00,3.5670,3.5790,3.5650,3.5700,1494
2013-06-28,21:15:00,3.5710,3.5800,3.5670,3.5780,1598
2013-06-28,21:20:00,3.5780,3.5780,3.5720,3.5750,282
2013-06-28,21:25:00,3.5740,3.5760,3.5710,3.5730,726
2013-06-28,21:30:00,3.5750,3.5780,3.5720,3.5750,573
2013-06-28,21:35:00,3.5760,3.5770,3.5730,3.5760,258
2013-06-28,21:40:00,3.5760,3.5780,3.5740,3.5750,395
2013-06-28,21:45:00,3.5750,3.5760,3.5680,3.5740,499
2013-06-28,21:50:00,3.5730,3.5750,3.5720,3.5730,292
2013-06-28,21:55:00,3.5720,3.5750,3.5580,3.5660,1301
2013-06-28,22:00:00,3.5660,3.5660,3.5510,3.5580,1883
2013-06-28,22:05:00,3.5590,3.5620,3.5570,3.5600,651
2013-06-28,22:10:00,3.5600,3.5610,3.5560,3.5610,591
2013-06-28,22:15:00,3.5600,3.5600,3.5530,3.5580,596
2013-06-28,22:20:00,3.5570,3.5570,3.5410,3.5420,2329
2013-06-28,22:25:00,3.5420,3.5500,3.5380,3.5430,1833
2013-06-28,22:30:00,3.5430,3.5490,3.5400,3.5430,769
2013-06-28,22:35:00,3.5420,3.5450,3.5350,3.5410,891
2013-06-28,22:40:00,3.5420,3.5460,3.5410,3.5430,350
2013-06-28,22:45:00,3.5450,3.5550,3.5440,3.5550,804
2013-06-28,22:50:00,3.5550,3.5550,3.5420,3.5460,820
2013-06-28,22:55:00,3.5460,3.5600,3.5440,3.5580,792
2013-06-28,23:00:00,3.5590,3.5590,3.5520,3.5540,761
2013-06-28,23:05:00,3.5540,3.5560,3.5440,3.5440,878
2013-06-28,23:10:00,3.5440,3.5500,3.5440,3.5490,319
2013-06-28,23:15:00,3.5490,3.5500,3.5340,3.5350,1374
2013-06-28,23:20:00,3.5360,3.5380,3.5330,3.5370,356
2013-06-28,23:25:00,3.5370,3.5410,3.5330,3.5360,429
2013-06-28,23:30:00,3.5370,3.5370,3.5270,3.5320,1077
2013-06-28,23:35:00,3.5310,3.5350,3.5260,3.5350,836
2013-06-28,23:40:00,3.5350,3.5370,3.5320,3.5320,230
2013-06-28,23:45:00,3.5320,3.5370,3.5320,3.5340,332
2013-06-28,23:50:00,3.5330,3.5400,3.5330,3.5400,227
2013-06-28,23:55:00,3.5400,3.5400,3.5340,3.5370,262
2013-06-29,00:00:00,3.5370,3.5410,3.5330,3.5330,332
2013-06-29,00:05:00,3.5320,3.5360,3.5300,3.5330,323
2013-06-29,00:10:00,3.5320,3.5340,3.5290,3.5330,605
2013-06-29,00:15:00,3.5340,3.5370,3.5320,3.5320,254
2013-06-29,00:20:00,3.5320,3.5430,3.5300,3.5430,576
2013-06-29,00:25:00,3.5420,3.5500,3.5410,3.5480,748
2013-06-29,00:30:00,3.5480,3.5480,3.5360,3.5410,871
2013-06-29,00:35:00,3.5400,3.5540,3.5400,3.5480,1576
2013-06-29,00:40:00,3.5480,3.5540,3.5450,3.5540,549
2013-06-29,00:45:00,3.5540,3.5670,3.5520,3.5640,988
2013-06-29,00:50:00,3.5630,3.5770,3.5610,3.5770,1193
2013-06-29,00:55:00,3.5770,3.5810,3.5750,3.5780,1245
2013-06-29,01:00:00,3.5790,3.5810,3.5770,3.5770,581
2013-06-29,01:05:00,3.5780,3.5800,3.5710,3.5720,836
2013-06-29,01:10:00,3.5720,3.5740,3.5650,3.5650,459
2013-06-29,01:15:00,3.5660,3.5710,3.5640,3.5670,474
2013-06-29,01:20:00,3.5670,3.5670,3.5580,3.5650,803
2013-06-29,01:25:00,3.5640,3.5640,3.5550,3.5620,737
2013-06-29,01:30:00,3.5630,3.5770,3.5630,3.5720,1248
2013-06-29,01:35:00,3.5720,3.5790,3.5700,3.5740,545
2013-06-29,01:40:00,3.5750,3.5940,3.5740,3.5850,2182
2013-06-29,01:45:00,3.5850,3.5860,3.5780,3.5840,508
2013-06-29,01:50:00,3.5860,3.6060,3.5860,3.5970,1675
2013-06-29,01:55:00,3.5960,3.6110,3.5950,3.6010,1423
2013-06-29,02:00:00,3.6010,3.6090,3.5990,3.6030,757
2013-06-29,02:05:00,3.6030,3.6030,3.5900,3.5910,795
2013-06-29,02:10:00,3.5900,3.5920,3.5830,3.5840,744
2013-06-29,02:15:00,3.5840,3.5840,3.5720,3.5740,1549
2013-06-29,02:20:00,3.5740,3.5810,3.5630,3.5790,2464
2013-06-29,02:25:00,3.5780,3.5790,3.5620,3.5640,3492
2013-06-29,02:30:00,3.5650,3.5750,3.5620,3.5720,1340
2013-06-29,02:35:00,3.5710,3.5770,3.5710,3.5760,286
2013-06-29,02:40:00,3.5770,3.5820,3.5770,3.5770,278
2013-06-29,02:45:00,3.5770,3.5800,3.5750,3.5750,379
2013-06-29,02:50:00,3.5750,3.5780,3.5710,3.5720,213
2013-06-29,02:55:00,3.5710,3.5750,3.5680,3.5710,332
2013-06-29,03:00:00,3.5710,3.5770,3.5710,3.5750,99
2013-06-29,03:05:00,3.5750,3.5760,3.5740,3.5760,63
2013-06-29,03:10:00,3.5760,3.5760,3.5700,3.5720,144
2013-06-29,03:15:00,3.5720,3.5770,3.5700,3.5770,151
2013-06-29,03:20:00,3.5770,3.5780,3.5760,3.5770,51
2013-06-29,03:25:00,3.5760,3.5770,3.5750,3.5760,52
2013-06-29,03:30:00,3.5760,3.5790,3.5750,3.5770,105
2013-06-29,03:35:00,3.5770,3.5780,3.5760,3.5770,32
2013-06-29,03:40:00,3.5780,3.5790,3.5740,3.5770,111
2013-06-29,03:45:00,3.5770,3.5770,3.5750,3.5770,56
2013-06-29,03:50:00,3.5770,3.5780,3.5750,3.5770,110
2013-06-29,03:55:00,3.5780,3.5800,3.5750,3.5770,180
2013-06-29,04:00:00,3.5770,3.5790,3.5760,3.5780,73
2013-06-29,04:05:00,3.5800,3.5810,3.5780,3.5790,71
2013-06-29,04:10:00,3.5800,3.5810,3.5780,3.5780,51
2013-06-29,04:15:00,3.5790,3.5790,3.5730,3.5730,23
2013-06-29,04:20:00,3.5740,3.5780,3.5730,3.5730,70
2013-06-29,04:25:00,3.5720,3.5730,3.5700,3.5700,23
2013-06-29,04:30:00,3.5700,3.5700,3.5680,3.5680,19
2013-06-29,04:35:00,3.5680,3.5690,3.5650,3.5690,32
2013-06-29,04:40:00,3.5700,3.5720,3.5690,3.5690,20
2013-06-29,04:45:00,3.5700,3.5700,3.5690,3.5700,24
2013-06-29,04:50:00,3.5700,3.5710,3.5700,3.5710,6
2013-06-29,04:55:00,3.5700,3.5700,3.5680,3.5680,7
2013-06-29,05:00:00,3.5670,3.5670,3.5670,3.5670,2
2013-06-29,05:05:00,3.5660,3.5680,3.5660,3.5660,10
2013-06-29,05:10:00,3.5690,3.5720,3.5660,3.5660,43
2013-07-01,06:00:00,3.5470,3.5850,3.5470,3.5820,367
2013-07-01,06:05:00,3.5820,3.5920,3.5810,3.5900,172
2013-07-01,06:10:00,3.5910,3.5940,3.5910,3.5940,30
2013-07-01,06:15:00,3.5950,3.5980,3.5950,3.5960,9
2013-07-01,06:20:00,3.5980,3.5990,3.5980,3.5990,6
2013-07-01,06:25:00,3.5960,3.6000,3.5960,3.6000,7
2013-07-01,06:30:00,3.5980,3.5980,3.5970,3.5980,3
2013-07-01,06:35:00,3.5980,3.5980,3.5980,3.5980,1
2013-07-01,06:40:00,3.5970,3.5970,3.5970,3.5970,1
2013-07-01,06:45:00,3.5960,3.5970,3.5950,3.5960,8
2013-07-01,06:50:00,3.5970,3.5990,3.5950,3.5950,6
2013-07-01,06:55:00,3.5960,3.5980,3.5960,3.5980,3
2013-07-01,07:00:00,3.5980,3.5980,3.5980,3.5980,2
2013-07-01,07:05:00,3.5980,3.5980,3.5970,3.5980,4
2013-07-01,07:10:00,3.5970,3.5970,3.5970,3.5970,2
2013-07-01,07:30:00,3.5970,3.5980,3.5960,3.5980,5
2013-07-01,07:35:00,3.5970,3.5970,3.5940,3.5970,11
2013-07-01,07:40:00,3.5970,3.5970,3.5970,3.5970,1
2013-07-01,07:45:00,3.5980,3.5980,3.5980,3.5980,1
2013-07-01,07:50:00,3.5980,3.5980,3.5980,3.5980,1
2013-07-01,07:55:00,3.5980,3.5980,3.5960,3.5960,5
2013-07-01,08:00:00,3.5960,3.5960,3.5930,3.5930,14
2013-07-01,08:05:00,3.5950,3.5950,3.5930,3.5950,5
2013-07-01,08:10:00,3.5960,3.5960,3.5960,3.5960,2
2013-07-01,08:15:00,3.5960,3.5970,3.5960,3.5970,4
2013-07-01,08:20:00,3.5960,3.5960,3.5960,3.5960,2
2013-07-01,08:25:00,3.5960,3.5970,3.5960,3.5970,5
2013-07-01,08:30:00,3.5950,3.5960,3.5950,3.5960,3
2013-07-01,08:35:00,3.5950,3.5960,3.5950,3.5960,4
2013-07-01,08:40:00,3.5960,3.5960,3.5950,3.5950,14
2013-07-01,08:45:00,3.5940,3.5940,3.5940,3.5940,2
2013-07-01,08:50:00,3.5930,3.5930,3.5930,3.5930,6
2013-07-01,08:55:00,3.5940,3.5970,3.5940,3.5970,6
2013-07-01,09:00:00,3.5940,3.5940,3.5920,3.5930,5
2013-07-01,09:05:00,3.5960,3.5980,3.5940,3.5940,10
2013-07-01,09:10:00,3.5950,3.5950,3.5940,3.5940,10
2013-07-01,09:15:00,3.5950,3.5950,3.5940,3.5940,2
2013-07-01,09:20:00,3.5940,3.5940,3.5930,3.5930,3
2013-07-01,09:30:00,3.5920,3.5920,3.5910,3.5910,13
2013-07-01,09:35:00,3.5910,3.5910,3.5910,3.5910,5
2013-07-01,09:40:00,3.5930,3.5950,3.5930,3.5950,11
2013-07-01,09:45:00,3.5970,3.5980,3.5970,3.5970,3
2013-07-01,09:50:00,3.5950,3.5950,3.5950,3.5950,2
2013-07-01,09:55:00,3.5970,3.6000,3.5970,3.5970,21
2013-07-01,10:00:00,3.5970,3.5970,3.5970,3.5970,5
2013-07-01,10:10:00,3.5970,3.5970,3.5960,3.5960,3
2013-07-01,10:15:00,3.5970,3.5970,3.5970,3.5970,1
2013-07-01,10:20:00,3.5960,3.5960,3.5930,3.5930,5
2013-07-01,10:35:00,3.5930,3.5970,3.5930,3.5970,7
2013-07-01,10:45:00,3.5960,3.5990,3.5950,3.5960,23
2013-07-01,10:50:00,3.5960,3.5960,3.5960,3.5960,1
2013-07-01,10:55:00,3.5960,3.5960,3.5960,3.5960,5
2013-07-01,11:15:00,3.5950,3.5960,3.5950,3.5960,6
2013-07-01,11:20:00,3.5960,3.5960,3.5960,3.5960,4
2013-07-01,11:30:00,3.5930,3.5930,3.5930,3.5930,1
2013-07-01,11:40:00,3.5960,3.5980,3.5960,3.5980,4
2013-07-01,11:45:00,3.5980,3.5990,3.5980,3.5990,5
2013-07-01,12:00:00,3.5970,3.5980,3.5970,3.5980,2
2013-07-01,12:05:00,3.5970,3.5970,3.5960,3.5960,2
2013-07-01,12:25:00,3.5940,3.5940,3.5930,3.5940,4
2013-07-01,12:30:00,3.5950,3.5950,3.5930,3.5950,18
2013-07-01,12:35:00,3.5950,3.5980,3.5950,3.5980,13
2013-07-01,12:40:00,3.5960,3.5970,3.5950,3.5970,4
2013-07-01,12:45:00,3.5980,3.5980,3.5980,3.5980,7
2013-07-01,12:50:00,3.5980,3.5990,3.5980,3.5990,2
2013-07-01,12:55:00,3.5990,3.5990,3.5980,3.5980,10
2013-07-01,13:00:00,3.5990,3.6000,3.5980,3.5990,14
2013-07-01,13:05:00,3.6000,3.6010,3.5970,3.5970,15
2013-07-01,13:10:00,3.5990,3.5990,3.5960,3.5970,14
2013-07-01,13:15:00,3.6030,3.6030,3.5990,3.6020,12
2013-07-01,13:20:00,3.6020,3.6040,3.6020,3.6020,9
2013-07-01,13:25:00,3.6030,3.6030,3.6030,3.6030,4
2013-07-01,13:30:00,3.6030,3.6030,3.6020,3.6030,9
2013-07-01,13:35:00,3.6030,3.6030,3.6030,3.6030,15
2013-07-01,13:40:00,3.6030,3.6050,3.6030,3.6050,25
2013-07-01,13:45:00,3.6050,3.6070,3.6050,3.6070,30
2013-07-01,13:50:00,3.6060,3.6070,3.6060,3.6070,6
2013-07-01,13:55:00,3.6070,3.6070,3.6060,3.6070,8
2013-07-01,14:00:00,3.6070,3.6070,3.5980,3.5980,22
2013-07-01,14:05:00,3.5980,3.5990,3.5980,3.5990,11
2013-07-01,14:10:00,3.6000,3.6000,3.6000,3.6000,4
2013-07-01,14:15:00,3.6000,3.6000,3.5970,3.5970,19
2013-07-01,14:20:00,3.5960,3.5960,3.5960,3.5960,5
2013-07-01,14:25:00,3.5960,3.5970,3.5960,3.5970,13
2013-07-01,14:30:00,3.5970,3.5970,3.5900,3.5900,40
2013-07-01,14:35:00,3.5910,3.5920,3.5910,3.5920,15
2013-07-01,14:40:00,3.5920,3.5960,3.5920,3.5960,14
2013-07-01,14:45:00,3.5950,3.5950,3.5930,3.5930,11
2013-07-01,14:50:00,3.5940,3.5940,3.5920,3.5920,4
2013-07-01,14:55:00,3.5930,3.5930,3.5920,3.5920,5
2013-07-01,15:00:00,3.5930,3.5930,3.5930,3.5930,4
2013-07-01,15:05:00,3.5930,3.5980,3.5930,3.5960,69
2013-07-01,15:10:00,3.5970,3.5980,3.5970,3.5970,45
2013-07-01,15:15:00,3.5990,3.5990,3.5970,3.5980,12
2013-07-01,15:20:00,3.5990,3.5990,3.5910,3.5920,43
2013-07-01,15:25:00,3.5930,3.5950,3.5930,3.5950,16
2013-07-01,15:30:00,3.5940,3.5950,3.5940,3.5950,6
2013-07-01,15:35:00,3.5950,3.5950,3.5940,3.5940,10
2013-07-01,15:40:00,3.5930,3.5960,3.5930,3.5960,27
2013-07-01,15:45:00,3.5950,3.5950,3.5930,3.5930,9
2013-07-01,15:50:00,3.5940,3.5940,3.5830,3.5840,165
2013-07-01,15:55:00,3.5850,3.5870,3.5850,3.5860,12
2013-07-01,16:00:00,3.5870,3.5900,3.5860,3.5900,12
2013-07-01,16:05:00,3.5890,3.5890,3.5880,3.5880,4
2013-07-01,16:10:00,3.5880,3.5890,3.5880,3.5890,11
2013-07-01,16:15:00,3.5880,3.5890,3.5870,3.5880,18
2013-07-01,16:20:00,3.5870,3.5880,3.5860,3.5860,18
2013-07-01,16:25:00,3.5860,3.5860,3.5850,3.5850,5
2013-07-01,16:30:00,3.5850,3.5860,3.5850,3.5860,10
2013-07-01,16:35:00,3.5860,3.5860,3.5850,3.5850,20
2013-07-01,16:40:00,3.5840,3.5870,3.5840,3.5870,8
2013-07-01,16:45:00,3.5870,3.5870,3.5840,3.5840,7
2013-07-01,16:50:00,3.5840,3.5860,3.5820,3.5840,77
2013-07-01,16:55:00,3.5840,3.5850,3.5840,3.5850,2
2013-07-01,17:00:00,3.5850,3.5870,3.5840,3.5860,23
2013-07-01,17:05:00,3.5860,3.5870,3.5860,3.5870,4
2013-07-01,17:10:00,3.5870,3.5880,3.5870,3.5870,50
2013-07-01,17:15:00,3.5860,3.5870,3.5860,3.5870,3
2013-07-01,17:20:00,3.5850,3.5850,3.5840,3.5840,4
2013-07-01,17:25:00,3.5840,3.5840,3.5840,3.5840,3
2013-07-01,17:30:00,3.5840,3.5870,3.5840,3.5870,60
2013-07-01,17:35:00,3.5870,3.5880,3.5870,3.5880,15
2013-07-01,17:40:00,3.5890,3.5900,3.5890,3.5890,14
2013-07-01,17:45:00,3.5890,3.5900,3.5890,3.5900,3
2013-07-01,17:50:00,3.5900,3.5900,3.5900,3.5900,21
2013-07-01,17:55:00,3.5910,3.5940,3.5900,3.5940,103
2013-07-01,18:00:00,3.5940,3.5970,3.5930,3.5930,47
2013-07-01,18:05:00,3.5920,3.5920,3.5910,3.5920,7
2013-07-01,18:10:00,3.5920,3.5920,3.5900,3.5900,7
2013-07-01,18:15:00,3.5870,3.5880,3.5870,3.5880,16
2013-07-01,18:20:00,3.5880,3.5910,3.5880,3.5900,36
2013-07-01,18:25:00,3.5910,3.5910,3.5840,3.5870,60
2013-07-01,18:30:00,3.5880,3.5910,3.5880,3.5910,33
2013-07-01,18:35:00,3.5900,3.5900,3.5840,3.5850,31
2013-07-01,18:40:00,3.5840,3.5850,3.5830,3.5830,16
2013-07-01,18:45:00,3.5840,3.5850,3.5830,3.5840,13
2013-07-01,18:50:00,3.5850,3.5850,3.5830,3.5830,14
2013-07-01,18:55:00,3.5830,3.5830,3.5720,3.5720,204
2013-07-01,19:00:00,3.5730,3.5730,3.5670,3.5670,148
2013-07-01,19:05:00,3.5680,3.5680,3.5630,3.5630,239
2013-07-01,19:10:00,3.5630,3.5650,3.5620,3.5630,74
2013-07-01,19:15:00,3.5620,3.5640,3.5620,3.5630,45
2013-07-01,19:20:00,3.5620,3.5710,3.5620,3.5700,75
2013-07-01,19:25:00,3.5690,3.5690,3.5640,3.5640,26
2013-07-01,19:30:00,3.5640,3.5680,3.5630,3.5660,60
2013-07-01,19:35:00,3.5660,3.5730,3.5660,3.5710,88
2013-07-01,19:40:00,3.5690,3.5720,3.5650,3.5660,39
2013-07-01,19:45:00,3.5660,3.5660,3.5630,3.5640,65
2013-07-01,19:50:00,3.5650,3.5680,3.5620,3.5650,187
2013-07-01,19:55:00,3.5650,3.5660,3.5590,3.5640,199
2013-07-01,20:00:00,3.5650,3.5690,3.5410,3.5430,991
2013-07-01,20:05:00,3.5420,3.5450,3.5310,3.5360,1297
2013-07-01,20:10:00,3.5370,3.5460,3.5370,3.5440,307
2013-07-01,20:15:00,3.5450,3.5480,3.5330,3.5360,391
2013-07-01,20:20:00,3.5360,3.5410,3.5320,3.5400,453
2013-07-01,20:25:00,3.5400,3.5400,3.5340,3.5370,376
2013-07-01,20:30:00,3.5380,3.5500,3.5380,3.5500,553
2013-07-01,20:35:00,3.5500,3.5550,3.5440,3.5520,423
2013-07-01,20:40:00,3.5520,3.5640,3.5510,3.5630,515
2013-07-01,20:45:00,3.5640,3.5690,3.5580,3.5670,515
2013-07-01,20:50:00,3.5670,3.5780,3.5610,3.5770,680
2013-07-01,20:55:00,3.5780,3.5980,3.5760,3.5810,2116
2013-07-01,21:00:00,3.5810,3.5850,3.5690,3.5750,1439
2013-07-01,21:05:00,3.5750,3.5820,3.5650,3.5810,1757
2013-07-01,21:10:00,3.5810,3.5940,3.5780,3.5930,1041
2013-07-01,21:15:00,3.5920,3.5920,3.5750,3.5790,685
2013-07-01,21:20:00,3.5790,3.5820,3.5760,3.5810,224
2013-07-01,21:25:00,3.5810,3.5880,3.5790,3.5870,404
2013-07-01,21:30:00,3.5870,3.5950,3.5850,3.5880,721
2013-07-01,21:35:00,3.5870,3.5900,3.5850,3.5890,220
2013-07-01,21:40:00,3.5900,3.5970,3.5890,3.5960,615
2013-07-01,21:45:00,3.5960,3.5970,3.5880,3.5880,667
2013-07-01,21:50:00,3.5880,3.5950,3.5860,3.5940,890
2013-07-01,21:55:00,3.5950,3.6070,3.5950,3.6060,1571
2013-07-01,22:00:00,3.6060,3.6060,3.5910,3.5930,794
2013-07-01,22:05:00,3.5930,3.6000,3.5870,3.5900,1053
2013-07-01,22:10:00,3.5900,3.5900,3.5770,3.5810,2158
2013-07-01,22:15:00,3.5800,3.5830,3.5670,3.5700,1252
2013-07-01,22:20:00,3.5690,3.5730,3.5680,3.5710,541
2013-07-01,22:25:00,3.5710,3.5710,3.5670,3.5700,289
2013-07-01,22:30:00,3.5700,3.5800,3.5700,3.5740,547
2013-07-01,22:35:00,3.5740,3.5830,3.5740,3.5800,482
2013-07-01,22:40:00,3.5790,3.5850,3.5790,3.5830,289
2013-07-01,22:45:00,3.5840,3.5840,3.5760,3.5780,691
2013-07-01,22:50:00,3.5780,3.5810,3.5760,3.5760,602
2013-07-01,22:55:00,3.5760,3.5800,3.5760,3.5790,573
2013-07-01,23:00:00,3.5790,3.5790,3.5600,3.5620,999
2013-07-01,23:05:00,3.5600,3.5600,3.5430,3.5470,1697
2013-07-01,23:10:00,3.5460,3.5500,3.5380,3.5500,1718
2013-07-01,23:15:00,3.5500,3.5510,3.5410,3.5450,891
2013-07-01,23:20:00,3.5450,3.5600,3.5450,3.5560,771
2013-07-01,23:25:00,3.5560,3.5630,3.5550,3.5570,591
2013-07-01,23:30:00,3.5560,3.5610,3.5550,3.5580,564
2013-07-01,23:35:00,3.5580,3.5580,3.5500,3.5520,322
2013-07-01,23:40:00,3.5520,3.5570,3.5480,3.5490,283
2013-07-01,23:45:00,3.5490,3.5490,3.5410,3.5420,939
2013-07-01,23:50:00,3.5420,3.5540,3.5420,3.5530,397
2013-07-01,23:55:00,3.5530,3.5590,3.5470,3.5560,428
2013-07-02,00:00:00,3.5560,3.5590,3.5540,3.5540,208
2013-07-02,00:05:00,3.5540,3.5570,3.5530,3.5550,204
2013-07-02,00:10:00,3.5540,3.5560,3.5460,3.5470,442
2013-07-02,00:15:00,3.5470,3.5580,3.5470,3.5570,244
2013-07-02,00:20:00,3.5570,3.5660,3.5570,3.5660,489
2013-07-02,00:25:00,3.5660,3.5780,3.5660,3.5760,789
2013-07-02,00:30:00,3.5750,3.5760,3.5680,3.5690,833
2013-07-02,00:35:00,3.5700,3.5740,3.5690,3.5690,315
2013-07-02,00:40:00,3.5690,3.5710,3.5660,3.5690,303
2013-07-02,00:45:00,3.5680,3.5740,3.5620,3.5620,335
2013-07-02,00:50:00,3.5630,3.5670,3.5590,3.5650,318
2013-07-02,00:55:00,3.5650,3.5670,3.5650,3.5650,114
2013-07-02,01:00:00,3.5650,3.5680,3.5640,3.5660,265
2013-07-02,01:05:00,3.5670,3.5710,3.5660,3.5690,217
2013-07-02,01:10:00,3.5690,3.5790,3.5690,3.5780,419
2013-07-02,01:15:00,3.5780,3.5810,3.5770,3.5800,371
2013-07-02,01:20:00,3.5810,3.5840,3.5790,3.5800,405
2013-07-02,01:25:00,3.5790,3.5820,3.5740,3.5810,325
2013-07-02,01:30:00,3.5810,3.5830,3.5760,3.5770,205
2013-07-02,01:35:00,3.5770,3.5820,3.5720,3.5800,289
2013-07-02,01:40:00,3.5800,3.5840,3.5780,3.5780,224
2013-07-02,01:45:00,3.5780,3.5820,3.5780,3.5810,279
2013-07-02,01:50:00,3.5820,3.5840,3.5810,3.5820,198
2013-07-02,01:55:00,3.5820,3.5830,3.5790,3.5820,369
2013-07-02,02:00:00,3.5820,3.5920,3.5820,3.5880,725
2013-07-02,02:05:00,3.5890,3.5900,3.5820,3.5840,290
2013-07-02,02:10:00,3.5840,3.5850,3.5810,3.5830,206
2013-07-02,02:15:00,3.5820,3.5870,3.5800,3.5810,420
2013-07-02,02:20:00,3.5810,3.5830,3.5760,3.5790,1187
2013-07-02,02:25:00,3.5800,3.5810,3.5740,3.5810,2205
2013-07-02,02:30:00,3.5810,3.5850,3.5800,3.5830,487
2013-07-02,02:35:00,3.5830,3.5830,3.5820,3.5820,66
2013-07-02,02:40:00,3.5820,3.5820,3.5800,3.5810,87
2013-07-02,02:45:00,3.5800,3.5800,3.5770,3.5790,235
2013-07-02,02:50:00,3.5790,3.5810,3.5790,3.5800,120
2013-07-02,02:55:00,3.5800,3.5810,3.5780,3.5800,139
2013-07-02,03:00:00,3.5800,3.5830,3.5800,3.5810,230
2013-07-02,03:05:00,3.5820,3.5830,3.5810,3.5820,127
2013-07-02,03:10:00,3.5820,3.5820,3.5800,3.5800,165
2013-07-02,03:15:00,3.5800,3.5830,3.5800,3.5830,265
2013-07-02,03:20:00,3.5820,3.5830,3.5800,3.5800,52
2013-07-02,03:25:00,3.5800,3.5810,3.5790,3.5800,42
2013-07-02,03:30:00,3.5800,3.5810,3.5800,3.5800,13
2013-07-02,03:35:00,3.5800,3.5830,3.5800,3.5820,120
2013-07-02,03:40:00,3.5830,3.5830,3.5820,3.5820,36
2013-07-02,03:45:00,3.5820,3.5820,3.5790,3.5820,166
2013-07-02,03:50:00,3.5810,3.5820,3.5800,3.5820,39
2013-07-02,03:55:00,3.5820,3.5830,3.5810,3.5810,38
2013-07-02,04:00:00,3.5810,3.5870,3.5810,3.5860,349
2013-07-02,04:05:00,3.5860,3.5870,3.5860,3.5870,20
2013-07-02,04:10:00,3.5860,3.5880,3.5860,3.5860,20
2013-07-02,04:15:00,3.5870,3.5880,3.5860,3.5870,44
2013-07-02,04:20:00,3.5860,3.5870,3.5840,3.5840,76
2013-07-02,04:25:00,3.5840,3.5840,3.5840,3.5840,15
2013-07-02,04:30:00,3.5840,3.5890,3.5840,3.5880,90
2013-07-02,04:35:00,3.5880,3.5890,3.5870,3.5890,36
2013-07-02,04:40:00,3.5880,3.5980,3.5770,3.5970,157
2013-07-02,04:45:00,3.5960,3.5980,3.5950,3.5970,36
2013-07-02,04:50:00,3.5950,3.5990,3.5950,3.5990,52
2013-07-02,04:55:00,3.5980,3.5980,3.5960,3.5960,5
2013-07-02,05:00:00,3.5950,3.5990,3.5950,3.5970,18
2013-07-02,05:05:00,3.5960,3.6020,3.5950,3.5960,61
2013-07-02,05:10:00,3.5980,3.5980,3.5960,3.5980,25
2013-07-02,06:00:00,3.5900,3.5900,3.5850,3.5900,65
2013-07-02,06:05:00,3.5900,3.5910,3.5890,3.5910,41
2013-07-02,06:10:00,3.5900,3.5990,3.5900,3.5960,34
2013-07-02,06:15:00,3.5960,3.5960,3.5850,3.5860,97
2013-07-02,06:20:00,3.5900,3.5900,3.5880,3.5880,2
2013-07-02,06:25:00,3.5890,3.5900,3.5890,3.5900,2
2013-07-02,06:30:00,3.5880,3.5880,3.5880,3.5880,2
2013-07-02,06:35:00,3.5870,3.5870,3.5870,3.5870,2
2013-07-02,06:40:00,3.5850,3.5860,3.5850,3.5860,34
2013-07-02,06:45:00,3.5860,3.5870,3.5850,3.5860,7
2013-07-02,06:50:00,3.5850,3.5860,3.5820,3.5820,31
2013-07-02,06:55:00,3.5810,3.5820,3.5810,3.5820,2
2013-07-02,07:05:00,3.5830,3.5840,3.5830,3.5840,12
2013-07-02,07:15:00,3.5860,3.5860,3.5860,3.5860,1
2013-07-02,07:25:00,3.5860,3.5860,3.5850,3.5850,4
2013-07-02,07:30:00,3.5860,3.5860,3.5860,3.5860,5
2013-07-02,07:35:00,3.5860,3.5860,3.5860,3.5860,2
2013-07-02,07:45:00,3.5850,3.5850,3.5840,3.5840,8
2013-07-02,07:50:00,3.5840,3.5840,3.5840,3.5840,1
2013-07-02,07:55:00,3.5850,3.5850,3.5850,3.5850,2
2013-07-02,08:10:00,3.5840,3.5850,3.5840,3.5850,3
2013-07-02,08:15:00,3.5850,3.5850,3.5850,3.5850,31
2013-07-02,08:20:00,3.5850,3.5850,3.5830,3.5830,11
2013-07-02,08:25:00,3.5830,3.5830,3.5830,3.5830,1
2013-07-02,08:30:00,3.5830,3.5830,3.5830,3.5830,1
2013-07-02,08:35:00,3.5830,3.5830,3.5820,3.5820,4
2013-07-02,08:45:00,3.5820,3.5820,3.5810,3.5810,19
2013-07-02,08:50:00,3.5820,3.5820,3.5820,3.5820,2
2013-07-02,08:55:00,3.5820,3.5820,3.5820,3.5820,2
2013-07-02,09:00:00,3.5810,3.5810,3.5810,3.5810,2
2013-07-02,09:05:00,3.5810,3.5810,3.5810,3.5810,1
2013-07-02,09:10:00,3.5820,3.5820,3.5810,3.5810,5
2013-07-02,09:20:00,3.5810,3.5810,3.5810,3.5810,1
2013-07-02,09:30:00,3.5810,3.5810,3.5810,3.5810,1
2013-07-02,09:35:00,3.5810,3.5810,3.5810,3.5810,1
2013-07-02,09:40:00,3.5800,3.5800,3.5770,3.5770,42
2013-07-02,09:45:00,3.5790,3.5790,3.5780,3.5780,32
2013-07-02,09:55:00,3.5780,3.5780,3.5780,3.5780,1
2013-07-02,10:15:00,3.5790,3.5790,3.5780,3.5790,12
2013-07-02,10:25:00,3.5780,3.5790,3.5780,3.5790,2
2013-07-02,10:30:00,3.5790,3.5790,3.5790,3.5790,2
2013-07-02,10:40:00,3.5790,3.5790,3.5790,3.5790,11
2013-07-02,10:45:00,3.5790,3.5790,3.5790,3.5790,5
2013-07-02,10:50:00,3.5790,3.5790,3.5780,3.5780,3
2013-07-02,10:55:00,3.5780,3.5790,3.5780,3.5790,3
2013-07-02,11:00:00,3.5790,3.5790,3.5790,3.5790,2
2013-07-02,11:15:00,3.5780,3.5780,3.5780,3.5780,1
2013-07-02,11:40:00,3.5780,3.5800,3.5780,3.5800,15
2013-07-02,12:00:00,3.5780,3.5780,3.5780,3.5780,3
2013-07-02,12:15:00,3.5790,3.5790,3.5790,3.5790,1
2013-07-02,12:25:00,3.5790,3.5790,3.5790,3.5790,1
2013-07-02,12:30:00,3.5780,3.5780,3.5710,3.5720,55
2013-07-02,12:35:00,3.5720,3.5720,3.5690,3.5690,33
2013-07-02,12:40:00,3.5690,3.5700,3.5680,3.5680,24
2013-07-02,12:45:00,3.5670,3.5710,3.5670,3.5700,16
2013-07-02,12:50:00,3.5700,3.5720,3.5700,3.5720,5
2013-07-02,12:55:00,3.5730,3.5800,3.5730,3.5800,10
2013-07-02,13:00:00,3.5810,3.5820,3.5810,3.5820,10
2013-07-02,13:10:00,3.5800,3.5800,3.5740,3.5740,7
2013-07-02,13:15:00,3.5740,3.5740,3.5740,3.5740,3
2013-07-02,13:20:00,3.5740,3.5740,3.5730,3.5740,5
2013-07-02,13:25:00,3.5750,3.5760,3.5750,3.5760,3
2013-07-02,13:30:00,3.5800,3.5810,3.5800,3.5810,5
2013-07-02,13:35:00,3.5820,3.5820,3.5820,3.5820,1
2013-07-02,13:40:00,3.5810,3.5810,3.5810,3.5810,4
2013-07-02,13:55:00,3.5800,3.5800,3.5800,3.5800,1
2013-07-02,14:00:00,3.5800,3.5800,3.5790,3.5790,3
2013-07-02,14:05:00,3.5790,3.5800,3.5790,3.5790,8
2013-07-02,14:10:00,3.5800,3.5800,3.5800,3.5800,11
2013-07-02,14:15:00,3.5800,3.5800,3.5800,3.5800,1
2013-07-02,14:20:00,3.5800,3.5800,3.5800,3.5800,1
2013-07-02,14:30:00,3.5790,3.5790,3.5780,3.5780,17
2013-07-02,14:40:00,3.5710,3.5720,3.5700,3.5710,6
2013-07-02,14:45:00,3.5720,3.5720,3.5720,3.5720,1
2013-07-02,14:50:00,3.5720,3.5770,3.5720,3.5770,26
2013-07-02,15:00:00,3.5790,3.5800,3.5790,3.5800,20
2013-07-02,15:05:00,3.5800,3.5810,3.5800,3.5810,8
2013-07-02,15:10:00,3.5810,3.5810,3.5790,3.5790,5
2013-07-02,15:15:00,3.5790,3.5790,3.5790,3.5790,1
2013-07-02,15:20:00,3.5800,3.5800,3.5800,3.5800,6
2013-07-02,15:25:00,3.5800,3.5800,3.5720,3.5720,8
2013-07-02,15:30:00,3.5720,3.5750,3.5720,3.5750,5
2013-07-02,15:35:00,3.5750,3.5750,3.5750,3.5750,1
2013-07-02,15:40:00,3.5760,3.5760,3.5760,3.5760,3
2013-07-02,15:45:00,3.5750,3.5760,3.5750,3.5760,6
2013-07-02,15:50:00,3.5740,3.5740,3.5740,3.5740,2
2013-07-02,15:55:00,3.5750,3.5770,3.5750,3.5760,11
2013-07-02,16:25:00,3.5750,3.5830,3.5750,3.5830,25
2013-07-02,16:30:00,3.5840,3.5900,3.5840,3.5850,54
2013-07-02,16:35:00,3.5840,3.5840,3.5790,3.5790,15
2013-07-02,16:40:00,3.5800,3.5880,3.5760,3.5850,50
2013-07-02,16:45:00,3.5830,3.5850,3.5780,3.5810,61
2013-07-02,16:50:00,3.5820,3.5870,3.5800,3.5860,55
2013-07-02,16:55:00,3.5850,3.5850,3.5810,3.5840,24
2013-07-02,17:00:00,3.5820,3.5880,3.5790,3.5870,48
2013-07-02,17:05:00,3.5880,3.5880,3.5830,3.5840,26
2013-07-02,17:10:00,3.5840,3.5860,3.5800,3.5820,40
2013-07-02,17:15:00,3.5840,3.5860,3.5750,3.5800,94
2013-07-02,17:20:00,3.5810,3.5810,3.5800,3.5800,9
2013-07-02,17:25:00,3.5820,3.5840,3.5820,3.5820,23
2013-07-02,17:30:00,3.5820,3.5830,3.5770,3.5770,73
2013-07-02,17:35:00,3.5780,3.5800,3.5780,3.5790,5
2013-07-02,17:40:00,3.5770,3.5780,3.5760,3.5780,16
2013-07-02,17:45:00,3.5770,3.5770,3.5760,3.5770,3
2013-07-02,17:50:00,3.5760,3.5760,3.5740,3.5760,12
2013-07-02,17:55:00,3.5770,3.5770,3.5750,3.5760,11
2013-07-02,18:00:00,3.5770,3.5790,3.5770,3.5770,8
2013-07-02,18:05:00,3.5760,3.5780,3.5760,3.5770,6
2013-07-02,18:10:00,3.5780,3.5780,3.5770,3.5770,7
2013-07-02,18:15:00,3.5780,3.5790,3.5770,3.5780,20
2013-07-02,18:20:00,3.5780,3.5860,3.5780,3.5840,57
2013-07-02,18:25:00,3.5850,3.5930,3.5850,3.5930,74
2013-07-02,18:30:00,3.5930,3.5950,3.5930,3.5930,59
2013-07-02,18:35:00,3.5950,3.6040,3.5950,3.6020,123
2013-07-02,18:40:00,3.6040,3.6040,3.5980,3.6000,70
2013-07-02,18:45:00,3.6010,3.6080,3.5990,3.6070,117
2013-07-02,18:50:00,3.6080,3.6090,3.6020,3.6020,68
2013-07-02,18:55:00,3.6030,3.6070,3.6030,3.6070,66
2013-07-02,19:00:00,3.6070,3.6070,3.6010,3.6060,91
2013-07-02,19:05:00,3.6060,3.6070,3.6040,3.6070,51
2013-07-02,19:10:00,3.6060,3.6200,3.6050,3.6180,339
2013-07-02,19:15:00,3.6180,3.6200,3.6150,3.6200,53
2013-07-02,19:20:00,3.6190,3.6380,3.6190,3.6370,381
2013-07-02,19:25:00,3.6370,3.6380,3.6320,3.6340,127
2013-07-02,19:30:00,3.6350,3.6350,3.6270,3.6270,188
2013-07-02,19:35:00,3.6260,3.6290,3.6210,3.6260,140
2013-07-02,19:40:00,3.6230,3.6290,3.6230,3.6270,65
2013-07-02,19:45:00,3.6270,3.6270,3.6130,3.6150,241
2013-07-02,19:50:00,3.6150,3.6200,3.6110,3.6200,251
2013-07-02,19:55:00,3.6190,3.6200,3.6110,3.6140,207
2013-07-02,20:00:00,3.6150,3.6150,3.6040,3.6050,240
2013-07-02,20:05:00,3.6050,3.6120,3.6050,3.6110,962
2013-07-02,20:10:00,3.6110,3.6200,3.6110,3.6150,759
2013-07-02,20:15:00,3.6140,3.6140,3.6020,3.6090,566
2013-07-02,20:20:00,3.6080,3.6150,3.6020,3.6040,359
2013-07-02,20:25:00,3.6040,3.6110,3.6030,3.6100,160
2013-07-02,20:30:00,3.6110,3.6130,3.6000,3.6060,601
2013-07-02,20:35:00,3.6060,3.6120,3.6010,3.6020,346
2013-07-02,20:40:00,3.6010,3.6130,3.6010,3.6120,453
2013-07-02,20:45:00,3.6110,3.6240,3.6100,3.6120,933
2013-07-02,20:50:00,3.6120,3.6190,3.6100,3.6170,293
2013-07-02,20:55:00,3.6170,3.6190,3.6070,3.6080,1200
2013-07-02,21:00:00,3.6080,3.6190,3.6070,3.6130,1075
2013-07-02,21:05:00,3.6140,3.6160,3.6040,3.6040,919
2013-07-02,21:10:00,3.6050,3.6070,3.5960,3.6020,1401
2013-07-02,21:15:00,3.6020,3.6020,3.5900,3.5960,988
2013-07-02,21:20:00,3.5960,3.5970,3.5870,3.5930,925
2013-07-02,21:25:00,3.5940,3.6070,3.5940,3.6040,679
2013-07-02,21:30:00,3.6040,3.6080,3.5990,3.6010,472
2013-07-02,21:35:00,3.6010,3.6010,3.5970,3.5980,266
2013-07-02,21:40:00,3.5980,3.5980,3.5910,3.5970,446
2013-07-02,21:45:00,3.5970,3.6280,3.5960,3.6230,1832
2013-07-02,21:50:00,3.6240,3.6290,3.6160,3.6170,1407
2013-07-02,21:55:00,3.6170,3.6360,3.6160,3.6320,1565
2013-07-02,22:00:00,3.6320,3.6350,3.6240,3.6350,1319
2013-07-02,22:05:00,3.6350,3.6450,3.6330,3.6340,2375
2013-07-02,22:10:00,3.6340,3.6390,3.6330,3.6370,499
2013-07-02,22:15:00,3.6360,3.6430,3.6290,3.6320,1469
2013-07-02,22:20:00,3.6320,3.6470,3.6320,3.6450,1024
2013-07-02,22:25:00,3.6460,3.6550,3.6380,3.6420,1879
2013-07-02,22:30:00,3.6420,3.6450,3.6370,3.6430,626
2013-07-02,22:35:00,3.6430,3.6430,3.6360,3.6380,586
2013-07-02,22:40:00,3.6390,3.6400,3.6350,3.6400,486
2013-07-02,22:45:00,3.6410,3.6440,3.6400,3.6430,389
2013-07-02,22:50:00,3.6430,3.6440,3.6330,3.6420,1281
2013-07-02,22:55:00,3.6430,3.6500,3.6420,3.6490,875
2013-07-02,23:00:00,3.6490,3.6630,3.6480,3.6550,1999
2013-07-02,23:05:00,3.6560,3.6560,3.6440,3.6480,485
2013-07-02,23:10:00,3.6470,3.6470,3.6400,3.6400,699
2013-07-02,23:15:00,3.6400,3.6420,3.6370,3.6370,587
2013-07-02,23:20:00,3.6370,3.6390,3.6340,3.6380,401
2013-07-02,23:25:00,3.6380,3.6390,3.6300,3.6350,411
2013-07-02,23:30:00,3.6350,3.6420,3.6340,3.6400,755
2013-07-02,23:35:00,3.6400,3.6580,3.6400,3.6550,924
2013-07-02,23:40:00,3.6550,3.6620,3.6510,3.6540,563
2013-07-02,23:45:00,3.6550,3.6560,3.6430,3.6470,513
2013-07-02,23:50:00,3.6470,3.6470,3.6370,3.6370,332
2013-07-02,23:55:00,3.6360,3.6390,3.6320,3.6380,523
2013-07-03,00:00:00,3.6380,3.6420,3.6380,3.6390,444
2013-07-03,00:05:00,3.6390,3.6430,3.6360,3.6390,324
2013-07-03,00:10:00,3.6400,3.6470,3.6390,3.6450,452
2013-07-03,00:15:00,3.6440,3.6450,3.6400,3.6450,205
2013-07-03,00:20:00,3.6450,3.6470,3.6440,3.6450,434
2013-07-03,00:25:00,3.6440,3.6470,3.6420,3.6430,194
2013-07-03,00:30:00,3.6430,3.6530,3.6430,3.6530,506
2013-07-03,00:35:00,3.6530,3.6590,3.6500,3.6510,1307
2013-07-03,00:40:00,3.6510,3.6520,3.6470,3.6470,159
2013-07-03,00:45:00,3.6480,3.6490,3.6410,3.6420,273
2013-07-03,00:50:00,3.6420,3.6450,3.6360,3.6370,454
2013-07-03,00:55:00,3.6370,3.6380,3.6330,3.6340,284
2013-07-03,01:00:00,3.6340,3.6380,3.6260,3.6270,594
2013-07-03,01:05:00,3.6270,3.6400,3.6260,3.6400,489
2013-07-03,01:10:00,3.6400,3.6450,3.6400,3.6440,244
2013-07-03,01:15:00,3.6430,3.6450,3.6420,3.6440,188
2013-07-03,01:20:00,3.6440,3.6500,3.6430,3.6490,192
2013-07-03,01:25:00,3.6490,3.6510,3.6400,3.6400,301
2013-07-03,01:30:00,3.6400,3.6450,3.6360,3.6380,320
2013-07-03,01:35:00,3.6370,3.6430,3.6340,3.6400,270
2013-07-03,01:40:00,3.6410,3.6480,3.6410,3.6440,381
2013-07-03,01:45:00,3.6450,3.6540,3.6420,3.6480,441
2013-07-03,01:50:00,3.6480,3.6500,3.6390,3.6430,696
2013-07-03,01:55:00,3.6430,3.6460,3.6410,3.6460,188
2013-07-03,02:00:00,3.6460,3.6510,3.6450,3.6500,403
2013-07-03,02:05:00,3.6500,3.6530,3.6450,3.6500,517
2013-07-03,02:10:00,3.6480,3.6530,3.6470,3.6500,343
2013-07-03,02:15:00,3.6500,3.6530,3.6490,3.6510,199
2013-07-03,02:20:00,3.6520,3.6560,3.6450,3.6530,1838
2013-07-03,02:25:00,3.6530,3.6630,3.6470,3.6550,3826
2013-07-03,02:30:00,3.6550,3.6550,3.6510,3.6530,668
2013-07-03,02:35:00,3.6540,3.6550,3.6530,3.6550,138
2013-07-03,02:40:00,3.6550,3.6550,3.6530,3.6530,313
2013-07-03,02:45:00,3.6530,3.6570,3.6530,3.6540,401
2013-07-03,02:50:00,3.6540,3.6590,3.6530,3.6590,203
2013-07-03,02:55:00,3.6580,3.6610,3.6560,3.6580,157
2013-07-03,03:00:00,3.6590,3.6600,3.6560,3.6570,181
2013-07-03,03:05:00,3.6580,3.6590,3.6560,3.6570,60
2013-07-03,03:10:00,3.6570,3.6580,3.6560,3.6570,35
2013-07-03,03:15:00,3.6560,3.6570,3.6520,3.6540,123
2013-07-03,03:20:00,3.6550,3.6550,3.6520,3.6540,57
2013-07-03,03:25:00,3.6530,3.6540,3.6520,3.6530,28
2013-07-03,03:30:00,3.6530,3.6550,3.6520,3.6530,75
2013-07-03,03:35:00,3.6530,3.6540,3.6520,3.6520,16
2013-07-03,03:40:00,3.6520,3.6550,3.6510,3.6540,137
2013-07-03,03:45:00,3.6540,3.6550,3.6520,3.6530,29
2013-07-03,03:50:00,3.6530,3.6560,3.6520,3.6520,75
2013-07-03,03:55:00,3.6520,3.6540,3.6510,3.6510,118
2013-07-03,04:00:00,3.6530,3.6550,3.6530,3.6550,73
2013-07-03,04:05:00,3.6550,3.6550,3.6540,3.6540,11
2013-07-03,04:10:00,3.6550,3.6580,3.6530,3.6560,48
2013-07-03,04:15:00,3.6580,3.6590,3.6580,3.6590,16
2013-07-03,04:20:00,3.6590,3.6600,3.6580,3.6580,63
2013-07-03,04:25:00,3.6570,3.6570,3.6570,3.6570,2
2013-07-03,04:30:00,3.6570,3.6600,3.6560,3.6600,30
2013-07-03,04:35:00,3.6540,3.6670,3.6540,3.6640,124
2013-07-03,04:40:00,3.6630,3.6660,3.6620,3.6650,35
2013-07-03,04:45:00,3.6650,3.6660,3.6650,3.6650,17
2013-07-03,04:50:00,3.6620,3.6620,3.6600,3.6600,42
2013-07-03,04:55:00,3.6610,3.6610,3.6600,3.6600,9
2013-07-03,05:00:00,3.6600,3.6600,3.6580,3.6580,18
2013-07-03,05:05:00,3.6580,3.6580,3.6530,3.6530,13
2013-07-03,05:10:00,3.6540,3.6540,3.6500,3.6510,36
2013-07-03,06:00:00,3.6580,3.6600,3.6540,3.6570,34
2013-07-03,06:05:00,3.6570,3.6570,3.6540,3.6540,21
2013-07-03,06:10:00,3.6540,3.6630,3.6540,3.6610,22
2013-07-03,06:15:00,3.6590,3.6590,3.6590,3.6590,2
2013-07-03,06:25:00,3.6580,3.6580,3.6580,3.6580,1
2013-07-03,06:30:00,3.6590,3.6660,3.6590,3.6660,26
2013-07-03,06:35:00,3.6630,3.6670,3.6630,3.6640,18
2013-07-03,06:40:00,3.6670,3.6720,3.6670,3.6720,63
2013-07-03,06:45:00,3.6720,3.6720,3.6700,3.6710,27
2013-07-03,06:50:00,3.6700,3.6720,3.6680,3.6720,30
2013-07-03,06:55:00,3.6730,3.6730,3.6730,3.6730,3
2013-07-03,07:00:00,3.6720,3.6720,3.6690,3.6690,14
2013-07-03,07:05:00,3.6680,3.6710,3.6650,3.6690,74
2013-07-03,07:10:00,3.6710,3.6710,3.6710,3.6710,2
2013-07-03,07:15:00,3.6700,3.6700,3.6700,3.6700,1
2013-07-03,07:20:00,3.6690,3.6690,3.6690,3.6690,2
2013-07-03,07:25:00,3.6690,3.6690,3.6690,3.6690,3
2013-07-03,07:30:00,3.6680,3.6680,3.6670,3.6670,3
2013-07-03,07:35:00,3.6660,3.6660,3.6620,3.6620,37
2013-07-03,07:40:00,3.6610,3.6620,3.6610,3.6620,2
2013-07-03,07:45:00,3.6610,3.6610,3.6610,3.6610,1
2013-07-03,07:50:00,3.6620,3.6620,3.6580,3.6600,22
2013-07-03,07:55:00,3.6600,3.6600,3.6580,3.6600,14
2013-07-03,08:00:00,3.6600,3.6600,3.6600,3.6600,2
2013-07-03,08:10:00,3.6590,3.6600,3.6590,3.6600,11
2013-07-03,08:15:00,3.6600,3.6600,3.6590,3.6590,2
2013-07-03,08:20:00,3.6580,3.6580,3.6580,3.6580,5
2013-07-03,08:25:00,3.6570,3.6570,3.6560,3.6570,4
2013-07-03,08:30:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-03,08:35:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-03,08:45:00,3.6550,3.6550,3.6540,3.6550,3
2013-07-03,08:55:00,3.6550,3.6580,3.6550,3.6580,10
2013-07-03,09:00:00,3.6560,3.6560,3.6560,3.6560,3
2013-07-03,09:05:00,3.6560,3.6560,3.6540,3.6540,22
2013-07-03,09:10:00,3.6550,3.6550,3.6550,3.6550,1
2013-07-03,09:15:00,3.6570,3.6590,3.6570,3.6590,10
2013-07-03,09:20:00,3.6550,3.6550,3.6470,3.6530,73
2013-07-03,09:25:00,3.6490,3.6550,3.6490,3.6550,26
2013-07-03,09:30:00,3.6550,3.6570,3.6550,3.6570,10
2013-07-03,09:35:00,3.6550,3.6550,3.6550,3.6550,12
2013-07-03,09:40:00,3.6550,3.6550,3.6530,3.6530,3
2013-07-03,09:45:00,3.6510,3.6510,3.6500,3.6510,8
2013-07-03,09:50:00,3.6500,3.6500,3.6420,3.6430,53
2013-07-03,09:55:00,3.6460,3.6520,3.6440,3.6510,11
2013-07-03,10:00:00,3.6500,3.6500,3.6500,3.6500,1
2013-07-03,10:05:00,3.6490,3.6490,3.6490,3.6490,1
2013-07-03,10:15:00,3.6510,3.6510,3.6510,3.6510,1
2013-07-03,10:20:00,3.6510,3.6510,3.6510,3.6510,3
2013-07-03,10:30:00,3.6510,3.6510,3.6500,3.6500,3
2013-07-03,10:35:00,3.6500,3.6500,3.6490,3.6500,3
2013-07-03,10:40:00,3.6490,3.6490,3.6490,3.6490,1
2013-07-03,10:45:00,3.6490,3.6490,3.6490,3.6490,1
2013-07-03,10:55:00,3.6490,3.6510,3.6490,3.6510,4
2013-07-03,11:00:00,3.6480,3.6480,3.6470,3.6470,7
2013-07-03,11:05:00,3.6470,3.6470,3.6470,3.6470,3
2013-07-03,11:10:00,3.6470,3.6510,3.6470,3.6510,8
2013-07-03,11:15:00,3.6480,3.6480,3.6470,3.6470,7
2013-07-03,11:20:00,3.6480,3.6480,3.6480,3.6480,2
2013-07-03,11:25:00,3.6470,3.6480,3.6470,3.6480,5
2013-07-03,11:30:00,3.6470,3.6470,3.6470,3.6470,2
2013-07-03,11:35:00,3.6460,3.6460,3.6460,3.6460,3
2013-07-03,11:40:00,3.6450,3.6450,3.6450,3.6450,4
2013-07-03,11:45:00,3.6450,3.6450,3.6430,3.6430,9
2013-07-03,11:50:00,3.6430,3.6430,3.6430,3.6430,3
2013-07-03,11:55:00,3.6430,3.6460,3.6430,3.6450,11
2013-07-03,12:00:00,3.6450,3.6450,3.6430,3.6430,5
2013-07-03,12:05:00,3.6430,3.6450,3.6430,3.6450,8
2013-07-03,12:10:00,3.6450,3.6450,3.6430,3.6450,5
2013-07-03,12:15:00,3.6440,3.6440,3.6440,3.6440,4
2013-07-03,12:20:00,3.6440,3.6440,3.6430,3.6440,3
2013-07-03,12:25:00,3.6430,3.6460,3.6430,3.6430,7
2013-07-03,12:30:00,3.6430,3.6600,3.6430,3.6600,31
2013-07-03,12:35:00,3.6530,3.6530,3.6490,3.6490,6
2013-07-03,12:40:00,3.6520,3.6520,3.6520,3.6520,1
2013-07-03,12:45:00,3.6510,3.6510,3.6470,3.6470,6
2013-07-03,12:50:00,3.6450,3.6460,3.6450,3.6460,3
2013-07-03,12:55:00,3.6430,3.6450,3.6430,3.6450,4
2013-07-03,13:00:00,3.6440,3.6460,3.6430,3.6460,7
2013-07-03,13:05:00,3.6460,3.6460,3.6430,3.6430,6
2013-07-03,13:10:00,3.6420,3.6430,3.6420,3.6430,26
2013-07-03,13:15:00,3.6420,3.6420,3.6420,3.6420,2
2013-07-03,13:20:00,3.6430,3.6430,3.6410,3.6410,17
2013-07-03,13:25:00,3.6410,3.6420,3.6410,3.6410,9
2013-07-03,13:30:00,3.6410,3.6410,3.6410,3.6410,3
2013-07-03,13:35:00,3.6400,3.6410,3.6400,3.6410,8
2013-07-03,13:40:00,3.6410,3.6430,3.6400,3.6430,9
2013-07-03,13:45:00,3.6440,3.6440,3.6430,3.6430,5
2013-07-03,13:50:00,3.6430,3.6430,3.6420,3.6420,4
2013-07-03,13:55:00,3.6400,3.6400,3.6400,3.6400,12
2013-07-03,14:00:00,3.6400,3.6400,3.6370,3.6370,7
2013-07-03,14:05:00,3.6380,3.6380,3.6370,3.6370,3
2013-07-03,14:10:00,3.6380,3.6380,3.6380,3.6380,5
2013-07-03,14:20:00,3.6390,3.6390,3.6390,3.6390,4
2013-07-03,14:25:00,3.6410,3.6440,3.6410,3.6440,7
2013-07-03,14:30:00,3.6450,3.6450,3.6440,3.6440,4
2013-07-03,14:35:00,3.6540,3.6570,3.6540,3.6550,26
2013-07-03,14:40:00,3.6510,3.6510,3.6500,3.6500,7
2013-07-03,14:45:00,3.6500,3.6540,3.6500,3.6530,6
2013-07-03,14:50:00,3.6500,3.6510,3.6480,3.6480,10
2013-07-03,14:55:00,3.6460,3.6460,3.6450,3.6460,19
2013-07-03,15:00:00,3.6460,3.6490,3.6460,3.6460,24
2013-07-03,15:05:00,3.6480,3.6490,3.6380,3.6390,60
2013-07-03,15:10:00,3.6390,3.6390,3.6360,3.6370,12
2013-07-03,15:15:00,3.6360,3.6380,3.6340,3.6340,56
2013-07-03,15:20:00,3.6350,3.6360,3.6340,3.6350,16
2013-07-03,15:25:00,3.6350,3.6380,3.6350,3.6380,12
2013-07-03,15:30:00,3.6370,3.6390,3.6360,3.6360,12
2013-07-03,15:35:00,3.6380,3.6380,3.6360,3.6360,5
2013-07-03,15:40:00,3.6360,3.6380,3.6350,3.6370,24
2013-07-03,15:45:00,3.6370,3.6400,3.6370,3.6400,7
2013-07-03,15:50:00,3.6400,3.6400,3.6340,3.6360,21
2013-07-03,15:55:00,3.6360,3.6360,3.6350,3.6350,13
2013-07-03,16:00:00,3.6360,3.6400,3.6360,3.6380,26
2013-07-03,16:05:00,3.6390,3.6430,3.6380,3.6430,15
2013-07-03,16:10:00,3.6430,3.6430,3.6430,3.6430,6
2013-07-03,16:15:00,3.6420,3.6420,3.6370,3.6370,22
2013-07-03,16:20:00,3.6360,3.6370,3.6360,3.6370,20
2013-07-03,16:25:00,3.6380,3.6400,3.6380,3.6390,24
2013-07-03,16:30:00,3.6400,3.6490,3.6400,3.6460,60
2013-07-03,16:35:00,3.6480,3.6520,3.6460,3.6480,52
2013-07-03,16:40:00,3.6480,3.6520,3.6430,3.6440,54
2013-07-03,16:45:00,3.6430,3.6440,3.6410,3.6430,14
2013-07-03,16:50:00,3.6430,3.6430,3.6400,3.6420,28
2013-07-03,16:55:00,3.6440,3.6490,3.6440,3.6450,42
2013-07-03,17:00:00,3.6430,3.6460,3.6400,3.6410,33
2013-07-03,17:05:00,3.6410,3.6410,3.6330,3.6340,43
2013-07-03,17:10:00,3.6340,3.6400,3.6310,3.6400,158
2013-07-03,17:15:00,3.6390,3.6430,3.6380,3.6410,40
2013-07-03,17:20:00,3.6390,3.6400,3.6340,3.6360,64
2013-07-03,17:25:00,3.6370,3.6410,3.6360,3.6360,45
2013-07-03,17:30:00,3.6360,3.6360,3.6260,3.6270,124
2013-07-03,17:35:00,3.6280,3.6310,3.6280,3.6300,8
2013-07-03,17:40:00,3.6300,3.6310,3.6290,3.6300,14
2013-07-03,17:45:00,3.6290,3.6290,3.6230,3.6270,27
2013-07-03,17:50:00,3.6270,3.6270,3.6240,3.6250,24
2013-07-03,17:55:00,3.6240,3.6250,3.6240,3.6240,21
2013-07-03,18:00:00,3.6240,3.6260,3.6240,3.6260,31
2013-07-03,18:05:00,3.6260,3.6280,3.6240,3.6270,63
2013-07-03,18:10:00,3.6260,3.6280,3.6260,3.6280,16
2013-07-03,18:15:00,3.6280,3.6350,3.6270,3.6340,63
2013-07-03,18:20:00,3.6330,3.6400,3.6330,3.6350,87
2013-07-03,18:25:00,3.6340,3.6380,3.6340,3.6370,27
2013-07-03,18:30:00,3.6370,3.6380,3.6280,3.6300,34
2013-07-03,18:35:00,3.6280,3.6280,3.6260,3.6280,45
2013-07-03,18:40:00,3.6300,3.6300,3.6270,3.6280,7
2013-07-03,18:45:00,3.6290,3.6300,3.6250,3.6260,71
2013-07-03,18:50:00,3.6240,3.6270,3.6240,3.6270,46
2013-07-03,18:55:00,3.6270,3.6300,3.6260,3.6280,16
2013-07-03,19:00:00,3.6270,3.6270,3.6260,3.6260,4
2013-07-03,19:05:00,3.6270,3.6280,3.6250,3.6280,25
2013-07-03,19:10:00,3.6280,3.6280,3.6260,3.6270,14
2013-07-03,19:15:00,3.6260,3.6340,3.6260,3.6330,115
2013-07-03,19:20:00,3.6320,3.6330,3.6270,3.6310,133
2013-07-03,19:25:00,3.6320,3.6330,3.6280,3.6300,89
2013-07-03,19:30:00,3.6280,3.6290,3.6150,3.6160,434
2013-07-03,19:35:00,3.6160,3.6240,3.6160,3.6200,776
2013-07-03,19:40:00,3.6190,3.6220,3.6170,3.6180,219
2013-07-03,19:45:00,3.6180,3.6240,3.6180,3.6210,147
2013-07-03,19:50:00,3.6210,3.6210,3.6180,3.6180,207
2013-07-03,19:55:00,3.6180,3.6180,3.6070,3.6120,537
2013-07-03,20:00:00,3.6110,3.6110,3.6060,3.6080,537
2013-07-03,20:05:00,3.6080,3.6080,3.6020,3.6050,234
2013-07-03,20:10:00,3.6050,3.6240,3.6050,3.6210,389
2013-07-03,20:15:00,3.6200,3.6200,3.6110,3.6160,221
2013-07-03,20:20:00,3.6150,3.6200,3.6130,3.6160,119
2013-07-03,20:25:00,3.6150,3.6170,3.6140,3.6170,219
2013-07-03,20:30:00,3.6150,3.6240,3.6070,3.6070,556
2013-07-03,20:35:00,3.6070,3.6210,3.6060,3.6200,411
2013-07-03,20:40:00,3.6210,3.6220,3.6140,3.6190,154
2013-07-03,20:45:00,3.6180,3.6230,3.6100,3.6100,496
2013-07-03,20:50:00,3.6100,3.6140,3.6040,3.6120,574
2013-07-03,20:55:00,3.6120,3.6150,3.6030,3.6050,399
2013-07-03,21:00:00,3.6050,3.6050,3.5950,3.6030,1535
2013-07-03,21:05:00,3.6020,3.6110,3.6000,3.6070,809
2013-07-03,21:10:00,3.6070,3.6070,3.5960,3.5970,710
2013-07-03,21:15:00,3.5970,3.5970,3.5810,3.5840,1898
2013-07-03,21:20:00,3.5830,3.5870,3.5730,3.5870,1953
2013-07-03,21:25:00,3.5870,3.5900,3.5830,3.5850,828
2013-07-03,21:30:00,3.5850,3.5860,3.5750,3.5810,815
2013-07-03,21:35:00,3.5810,3.5880,3.5780,3.5790,772
2013-07-03,21:40:00,3.5790,3.5890,3.5780,3.5840,777
2013-07-03,21:45:00,3.5830,3.5890,3.5800,3.5880,552
2013-07-03,21:50:00,3.5880,3.5940,3.5850,3.5910,944
2013-07-03,21:55:00,3.5920,3.5940,3.5840,3.5900,898
2013-07-03,22:00:00,3.5910,3.5910,3.5840,3.5850,403
2013-07-03,22:05:00,3.5860,3.5950,3.5850,3.5920,458
2013-07-03,22:10:00,3.5930,3.5960,3.5900,3.5910,212
2013-07-03,22:15:00,3.5900,3.5910,3.5840,3.5850,709
2013-07-03,22:20:00,3.5850,3.5870,3.5840,3.5860,432
2013-07-03,22:25:00,3.5850,3.5870,3.5830,3.5850,442
2013-07-03,22:30:00,3.5860,3.5860,3.5820,3.5830,361
2013-07-03,22:35:00,3.5820,3.5880,3.5820,3.5860,372
2013-07-03,22:40:00,3.5870,3.5930,3.5860,3.5930,363
2013-07-03,22:45:00,3.5930,3.5960,3.5880,3.5900,236
2013-07-03,22:50:00,3.5900,3.5980,3.5900,3.5980,606
2013-07-03,22:55:00,3.5980,3.6010,3.5970,3.5990,708
2013-07-03,23:00:00,3.5990,3.6020,3.5950,3.5960,428
2013-07-03,23:05:00,3.5960,3.5960,3.5870,3.5880,584
2013-07-03,23:10:00,3.5880,3.5900,3.5860,3.5900,376
2013-07-03,23:15:00,3.5900,3.5900,3.5830,3.5870,600
2013-07-03,23:20:00,3.5870,3.5880,3.5840,3.5860,241
2013-07-03,23:25:00,3.5850,3.5900,3.5850,3.5900,261
2013-07-03,23:30:00,3.5900,3.5900,3.5830,3.5840,324
2013-07-03,23:35:00,3.5840,3.5870,3.5830,3.5840,424
2013-07-03,23:40:00,3.5840,3.5870,3.5840,3.5840,287
2013-07-03,23:45:00,3.5850,3.5870,3.5840,3.5860,418
2013-07-03,23:50:00,3.5850,3.5890,3.5840,3.5870,619
2013-07-03,23:55:00,3.5870,3.5910,3.5820,3.5910,671
2013-07-04,00:00:00,3.5880,3.6450,3.5820,3.6320,6992
2013-07-04,00:05:00,3.6330,3.6520,3.6210,3.6460,3698
2013-07-04,00:10:00,3.6460,3.6640,3.6410,3.6430,4586
2013-07-04,00:15:00,3.6430,3.6460,3.6300,3.6380,1694
2013-07-04,00:20:00,3.6370,3.6450,3.6300,3.6440,899
2013-07-04,00:25:00,3.6430,3.6440,3.6350,3.6370,660
2013-07-04,00:30:00,3.6360,3.6430,3.6280,3.6280,1341
2013-07-04,00:35:00,3.6280,3.6310,3.6200,3.6230,1349
2013-07-04,00:40:00,3.6220,3.6280,3.6200,3.6220,1073
2013-07-04,00:45:00,3.6210,3.6300,3.6210,3.6240,566
2013-07-04,00:50:00,3.6240,3.6270,3.6160,3.6240,718
2013-07-04,00:55:00,3.6240,3.6310,3.6240,3.6280,254
2013-07-04,01:00:00,3.6290,3.6360,3.6280,3.6360,254
2013-07-04,01:05:00,3.6340,3.6360,3.6330,3.6330,162
2013-07-04,01:10:00,3.6320,3.6340,3.6300,3.6330,368
2013-07-04,01:15:00,3.6330,3.6410,3.6320,3.6410,455
2013-07-04,01:20:00,3.6400,3.6420,3.6380,3.6400,221
2013-07-04,01:25:00,3.6400,3.6440,3.6380,3.6400,174
2013-07-04,01:30:00,3.6410,3.6410,3.6380,3.6400,40
2013-07-04,01:35:00,3.6390,3.6410,3.6380,3.6400,151
2013-07-04,01:40:00,3.6390,3.6490,3.6390,3.6490,443
2013-07-04,01:45:00,3.6480,3.6500,3.6440,3.6480,231
2013-07-04,01:50:00,3.6470,3.6560,3.6470,3.6510,401
2013-07-04,01:55:00,3.6500,3.6570,3.6480,3.6570,214
2013-07-04,02:00:00,3.6570,3.6640,3.6550,3.6560,707
2013-07-04,02:05:00,3.6570,3.6610,3.6530,3.6580,443
2013-07-04,02:10:00,3.6570,3.6630,3.6550,3.6620,697
2013-07-04,02:15:00,3.6620,3.6850,3.6530,3.6820,3859
2013-07-04,02:20:00,3.6820,3.6890,3.6790,3.6880,1224
2013-07-04,02:25:00,3.6880,3.6950,3.6860,3.6900,4346
2013-07-04,02:30:00,3.6910,3.6910,3.6840,3.6840,769
2013-07-04,02:35:00,3.6840,3.6910,3.6840,3.6910,181
2013-07-04,02:40:00,3.6910,3.6930,3.6900,3.6910,106
2013-07-04,02:45:00,3.6920,3.6920,3.6890,3.6890,154
2013-07-04,02:50:00,3.6890,3.6900,3.6850,3.6850,129
2013-07-04,02:55:00,3.6850,3.6850,3.6810,3.6840,122
2013-07-04,03:00:00,3.6850,3.6850,3.6830,3.6830,34
2013-07-04,03:05:00,3.6830,3.6850,3.6820,3.6850,59
2013-07-04,03:10:00,3.6850,3.6860,3.6840,3.6860,19
2013-07-04,03:15:00,3.6860,3.6870,3.6860,3.6860,13
2013-07-04,03:20:00,3.6840,3.6860,3.6820,3.6830,89
2013-07-04,03:25:00,3.6850,3.6860,3.6840,3.6840,15
2013-07-04,03:30:00,3.6860,3.6870,3.6840,3.6860,22
2013-07-04,03:35:00,3.6880,3.6880,3.6850,3.6850,9
2013-07-04,03:40:00,3.6840,3.6860,3.6840,3.6860,33
2013-07-04,03:45:00,3.6850,3.6860,3.6820,3.6830,83
2013-07-04,03:50:00,3.6840,3.6840,3.6840,3.6840,10
2013-07-04,03:55:00,3.6830,3.6850,3.6820,3.6830,23
2013-07-04,04:00:00,3.6840,3.6840,3.6820,3.6830,17
2013-07-04,04:05:00,3.6820,3.6840,3.6820,3.6840,13
2013-07-04,04:10:00,3.6830,3.6830,3.6820,3.6830,27
2013-07-04,04:15:00,3.6840,3.6890,3.6840,3.6890,19
2013-07-04,04:20:00,3.6860,3.6890,3.6860,3.6870,10
2013-07-04,04:25:00,3.6890,3.6890,3.6870,3.6870,7
2013-07-04,04:30:00,3.6880,3.6880,3.6860,3.6870,19
2013-07-04,04:35:00,3.6900,3.6910,3.6870,3.6910,89
2013-07-04,04:40:00,3.6900,3.6930,3.6900,3.6920,56
2013-07-04,04:45:00,3.6930,3.6930,3.6930,3.6930,6
2013-07-04,04:50:00,3.6940,3.6960,3.6930,3.6940,96
2013-07-04,04:55:00,3.6940,3.6980,3.6940,3.6950,37
2013-07-04,05:00:00,3.6980,3.6980,3.6940,3.6960,45
2013-07-04,05:05:00,3.6950,3.7000,3.6930,3.6990,30
2013-07-04,05:10:00,3.6980,3.7000,3.6910,3.6910,30
2013-07-04,06:00:00,3.6900,3.6900,3.6900,3.6900,9
2013-07-04,06:05:00,3.6910,3.6920,3.6900,3.6900,12
2013-07-04,06:20:00,3.6920,3.6920,3.6920,3.6920,1
2013-07-04,06:40:00,3.6920,3.6920,3.6920,3.6920,2
2013-07-04,07:00:00,3.6900,3.6900,3.6900,3.6900,1
2013-07-04,07:10:00,3.6900,3.6900,3.6900,3.6900,2
2013-07-04,07:20:00,3.6920,3.6930,3.6910,3.6910,5
2013-07-04,07:25:00,3.6920,3.6920,3.6920,3.6920,1
2013-07-04,07:30:00,3.6910,3.6920,3.6900,3.6900,26
2013-07-04,07:35:00,3.6880,3.6880,3.6850,3.6880,8
2013-07-04,07:40:00,3.6850,3.6890,3.6820,3.6890,29
2013-07-04,07:45:00,3.6890,3.6890,3.6890,3.6890,1
2013-07-04,07:50:00,3.6900,3.6920,3.6900,3.6920,12
2013-07-04,07:55:00,3.6900,3.6990,3.6850,3.6940,66
2013-07-04,08:00:00,3.6890,3.6960,3.6840,3.6960,39
2013-07-04,08:05:00,3.6950,3.6950,3.6850,3.6920,25
2013-07-04,08:10:00,3.6870,3.6910,3.6870,3.6900,6
2013-07-04,08:15:00,3.6880,3.6880,3.6830,3.6830,7
2013-07-04,08:20:00,3.6830,3.6910,3.6830,3.6860,20
2013-07-04,08:25:00,3.6880,3.6890,3.6880,3.6890,8
2013-07-04,08:30:00,3.6860,3.6900,3.6840,3.6890,27
2013-07-04,08:35:00,3.6880,3.6890,3.6820,3.6870,14
2013-07-04,08:45:00,3.6830,3.6910,3.6790,3.6870,32
2013-07-04,08:50:00,3.6810,3.6900,3.6810,3.6830,37
2013-07-04,08:55:00,3.6820,3.6890,3.6820,3.6890,16
2013-07-04,09:00:00,3.6830,3.6870,3.6820,3.6860,13
2013-07-04,09:10:00,3.6880,3.6920,3.6860,3.6880,28
2013-07-04,09:15:00,3.6880,3.6880,3.6840,3.6850,18
2013-07-04,09:20:00,3.6830,3.6880,3.6780,3.6850,47
2013-07-04,09:25:00,3.6850,3.6860,3.6820,3.6840,4
2013-07-04,09:30:00,3.6820,3.6850,3.6800,3.6840,30
2013-07-04,09:35:00,3.6840,3.6870,3.6790,3.6830,41
2013-07-04,09:40:00,3.6820,3.6870,3.6810,3.6850,32
2013-07-04,09:45:00,3.6870,3.6870,3.6820,3.6840,22
2013-07-04,09:50:00,3.6830,3.6830,3.6800,3.6820,14
2013-07-04,09:55:00,3.6820,3.6850,3.6820,3.6850,5
2013-07-04,10:00:00,3.6890,3.6900,3.6850,3.6860,31
2013-07-04,10:10:00,3.6880,3.6900,3.6880,3.6880,4
2013-07-04,10:15:00,3.6830,3.6830,3.6830,3.6830,1
2013-07-04,10:30:00,3.6850,3.6910,3.6830,3.6830,30
2013-07-04,10:35:00,3.6870,3.6880,3.6820,3.6860,31
2013-07-04,10:40:00,3.6850,3.6880,3.6850,3.6860,12
2013-07-04,10:45:00,3.6840,3.6890,3.6840,3.6870,16
2013-07-04,10:50:00,3.6840,3.6890,3.6840,3.6880,12
2013-07-04,10:55:00,3.6860,3.6910,3.6860,3.6880,17
2013-07-04,11:00:00,3.6820,3.6870,3.6820,3.6840,18
2013-07-04,11:05:00,3.6850,3.6860,3.6850,3.6850,16
2013-07-04,11:15:00,3.6880,3.6880,3.6880,3.6880,1
2013-07-04,11:20:00,3.6860,3.6860,3.6840,3.6840,17
2013-07-04,11:30:00,3.6870,3.6880,3.6820,3.6840,13
2013-07-04,11:35:00,3.6850,3.6850,3.6850,3.6850,5
2013-07-04,12:05:00,3.6810,3.6810,3.6810,3.6810,3
2013-07-04,12:10:00,3.6820,3.6830,3.6820,3.6830,3
2013-07-04,12:15:00,3.6820,3.6820,3.6810,3.6810,6
2013-07-04,12:20:00,3.6800,3.6800,3.6800,3.6800,6
2013-07-04,12:25:00,3.6760,3.6760,3.6750,3.6750,18
2013-07-04,12:30:00,3.6750,3.6750,3.6520,3.6520,427
2013-07-04,12:35:00,3.6530,3.6560,3.6520,3.6560,72
2013-07-04,12:40:00,3.6560,3.6600,3.6560,3.6570,29
2013-07-04,12:45:00,3.6560,3.6560,3.6550,3.6550,43
2013-07-04,12:50:00,3.6560,3.6560,3.6510,3.6510,54
2013-07-04,12:55:00,3.6520,3.6520,3.6520,3.6520,2
2013-07-04,13:00:00,3.6520,3.6520,3.6510,3.6520,15
2013-07-04,13:05:00,3.6510,3.6540,3.6500,3.6540,50
2013-07-04,13:10:00,3.6520,3.6520,3.6500,3.6500,37
2013-07-04,13:15:00,3.6500,3.6500,3.6500,3.6500,9
2013-07-04,13:20:00,3.6510,3.6520,3.6510,3.6520,10
2013-07-04,13:25:00,3.6530,3.6530,3.6510,3.6520,10
2013-07-04,13:30:00,3.6520,3.6540,3.6520,3.6540,10
2013-07-04,13:35:00,3.6510,3.6510,3.6500,3.6500,6
2013-07-04,13:40:00,3.6500,3.6510,3.6500,3.6510,6
2013-07-04,13:45:00,3.6510,3.6530,3.6510,3.6530,3
2013-07-04,13:50:00,3.6550,3.6570,3.6550,3.6570,6
2013-07-04,13:55:00,3.6600,3.6610,3.6600,3.6610,19
2013-07-04,14:00:00,3.6610,3.6620,3.6600,3.6600,8
2013-07-04,14:05:00,3.6610,3.6610,3.6590,3.6600,13
2013-07-04,14:10:00,3.6620,3.6660,3.6610,3.6650,9
2013-07-04,14:15:00,3.6650,3.6700,3.6650,3.6700,21
2013-07-04,14:20:00,3.6710,3.6710,3.6660,3.6660,18
2013-07-04,14:25:00,3.6660,3.6670,3.6660,3.6670,7
2013-07-04,14:30:00,3.6700,3.6710,3.6690,3.6690,6
2013-07-04,14:35:00,3.6680,3.6680,3.6610,3.6610,35
2013-07-04,14:40:00,3.6600,3.6600,3.6570,3.6570,11
2013-07-04,14:45:00,3.6560,3.6570,3.6550,3.6570,14
2013-07-04,14:50:00,3.6600,3.6650,3.6600,3.6620,25
2013-07-04,14:55:00,3.6650,3.6650,3.6650,3.6650,3
2013-07-04,15:00:00,3.6630,3.6630,3.6570,3.6580,15
2013-07-04,15:05:00,3.6620,3.6740,3.6620,3.6670,28
2013-07-04,15:10:00,3.6660,3.6670,3.6640,3.6670,14
2013-07-04,15:15:00,3.6690,3.6720,3.6680,3.6720,8
2013-07-04,15:20:00,3.6730,3.6740,3.6720,3.6730,9
2013-07-04,15:25:00,3.6730,3.6770,3.6730,3.6770,6
2013-07-04,15:30:00,3.6760,3.6770,3.6750,3.6760,8
2013-07-04,15:35:00,3.6750,3.6750,3.6650,3.6650,11
2013-07-04,15:40:00,3.6650,3.6730,3.6640,3.6730,19
2013-07-04,15:45:00,3.6730,3.6730,3.6700,3.6700,5
2013-07-04,15:50:00,3.6690,3.6720,3.6680,3.6680,8
2013-07-04,15:55:00,3.6690,3.6690,3.6590,3.6590,11
2013-07-04,16:00:00,3.6580,3.6580,3.6560,3.6580,11
2013-07-04,16:05:00,3.6580,3.6600,3.6570,3.6600,8
2013-07-04,16:10:00,3.6600,3.6640,3.6590,3.6600,22
2013-07-04,16:15:00,3.6620,3.6620,3.6580,3.6590,14
2013-07-04,16:20:00,3.6600,3.6780,3.6590,3.6680,43
2013-07-04,16:25:00,3.6720,3.6730,3.6650,3.6650,48
2013-07-04,16:30:00,3.6670,3.6680,3.6670,3.6680,13
2013-07-04,16:35:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-04,16:40:00,3.6690,3.6700,3.6680,3.6680,10
2013-07-04,16:45:00,3.6690,3.6700,3.6690,3.6700,3
2013-07-04,16:55:00,3.6700,3.6700,3.6660,3.6680,14
2013-07-04,17:00:00,3.6670,3.6670,3.6650,3.6660,7
2013-07-04,17:05:00,3.6660,3.6680,3.6660,3.6680,9
2013-07-04,17:20:00,3.6700,3.6700,3.6670,3.6690,6
2013-07-04,17:25:00,3.6700,3.6700,3.6700,3.6700,4
2013-07-04,17:30:00,3.6680,3.6680,3.6670,3.6670,2
2013-07-04,17:35:00,3.6670,3.6710,3.6650,3.6670,64
2013-07-04,17:40:00,3.6700,3.6710,3.6660,3.6700,57
2013-07-04,17:45:00,3.6700,3.6700,3.6660,3.6690,53
2013-07-04,17:50:00,3.6670,3.6700,3.6670,3.6690,41
2013-07-04,17:55:00,3.6700,3.6710,3.6680,3.6690,13
2013-07-04,18:00:00,3.6690,3.6720,3.6660,3.6660,62
2013-07-04,18:05:00,3.6670,3.6700,3.6650,3.6670,43
2013-07-04,18:10:00,3.6670,3.6710,3.6670,3.6690,28
2013-07-04,18:20:00,3.6710,3.6710,3.6680,3.6700,17
2013-07-04,18:25:00,3.6700,3.6700,3.6700,3.6700,1
2013-07-04,18:30:00,3.6710,3.6710,3.6700,3.6700,5
2013-07-04,18:35:00,3.6690,3.6690,3.6690,3.6690,5
2013-07-04,18:40:00,3.6690,3.6690,3.6680,3.6680,6
2013-07-04,18:45:00,3.6680,3.6690,3.6680,3.6690,2
2013-07-04,18:50:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-04,18:55:00,3.6690,3.6720,3.6690,3.6720,9
2013-07-04,19:00:00,3.6720,3.6720,3.6710,3.6710,3
2013-07-04,19:05:00,3.6710,3.6710,3.6710,3.6710,2
2013-07-04,19:10:00,3.6710,3.6710,3.6700,3.6710,6
2013-07-04,19:15:00,3.6710,3.6710,3.6710,3.6710,3
2013-07-04,19:20:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-04,19:25:00,3.6670,3.6690,3.6610,3.6620,7
2013-07-04,19:30:00,3.6600,3.6600,3.6580,3.6600,4
2013-07-04,19:35:00,3.6600,3.6600,3.6590,3.6590,3
2013-07-04,19:45:00,3.6610,3.6690,3.6610,3.6680,22
2013-07-04,19:50:00,3.6660,3.6670,3.6640,3.6640,6
2013-07-04,20:00:00,3.6620,3.6670,3.6620,3.6630,25
2013-07-04,20:05:00,3.6650,3.6690,3.6620,3.6640,33
2013-07-04,20:10:00,3.6620,3.6630,3.6550,3.6630,81
2013-07-04,20:15:00,3.6620,3.6630,3.6560,3.6620,64
2013-07-04,20:20:00,3.6610,3.6610,3.6570,3.6570,43
2013-07-04,20:25:00,3.6580,3.6590,3.6580,3.6590,3
2013-07-04,20:30:00,3.6600,3.6620,3.6550,3.6550,48
2013-07-04,20:35:00,3.6550,3.6620,3.6550,3.6580,20
2013-07-04,20:40:00,3.6580,3.6650,3.6580,3.6620,42
2013-07-04,20:45:00,3.6610,3.6610,3.6570,3.6580,18
2013-07-04,20:50:00,3.6600,3.6620,3.6570,3.6610,30
2013-07-04,20:55:00,3.6600,3.6600,3.6550,3.6570,57
2013-07-04,21:00:00,3.6590,3.6590,3.6200,3.6220,783
2013-07-04,21:05:00,3.6210,3.6290,3.6160,3.6270,135
2013-07-04,21:10:00,3.6290,3.6300,3.6250,3.6280,98
2013-07-04,21:15:00,3.6270,3.6300,3.6260,3.6300,30
2013-07-04,21:20:00,3.6310,3.6360,3.6250,3.6260,78
2013-07-04,21:25:00,3.6260,3.6310,3.6220,3.6240,57
2013-07-04,21:30:00,3.6250,3.6500,3.6250,3.6440,303
2013-07-04,21:35:00,3.6430,3.6490,3.6390,3.6490,78
2013-07-04,21:40:00,3.6490,3.6610,3.6470,3.6530,216
2013-07-04,21:45:00,3.6520,3.6520,3.6460,3.6480,76
2013-07-04,21:50:00,3.6480,3.6650,3.6480,3.6620,182
2013-07-04,21:55:00,3.6600,3.6620,3.6560,3.6560,30
2013-07-04,22:00:00,3.6560,3.6570,3.6510,3.6530,54
2013-07-04,22:05:00,3.6520,3.6540,3.6520,3.6530,28
2013-07-04,22:10:00,3.6520,3.6540,3.6510,3.6530,26
2013-07-04,22:15:00,3.6530,3.6540,3.6520,3.6530,25
2013-07-04,22:20:00,3.6520,3.6550,3.6520,3.6550,35
2013-07-04,22:25:00,3.6560,3.6560,3.6540,3.6560,17
2013-07-04,22:30:00,3.6540,3.6560,3.6440,3.6450,94
2013-07-04,22:35:00,3.6440,3.6440,3.6390,3.6420,50
2013-07-04,22:40:00,3.6420,3.6450,3.6400,3.6400,102
2013-07-04,22:45:00,3.6410,3.6470,3.6410,3.6470,92
2013-07-04,22:50:00,3.6460,3.6550,3.6440,3.6540,140
2013-07-04,22:55:00,3.6540,3.6540,3.6520,3.6520,9
2013-07-04,23:00:00,3.6500,3.6550,3.6470,3.6520,104
2013-07-04,23:05:00,3.6520,3.6580,3.6520,3.6560,31
2013-07-04,23:10:00,3.6560,3.6570,3.6540,3.6550,39
2013-07-04,23:15:00,3.6550,3.6550,3.6540,3.6540,16
2013-07-04,23:20:00,3.6550,3.6550,3.6510,3.6530,34
2013-07-04,23:25:00,3.6530,3.6550,3.6510,3.6550,23
2013-07-04,23:30:00,3.6540,3.6560,3.6510,3.6510,29
2013-07-04,23:35:00,3.6530,3.6540,3.6500,3.6500,12
2013-07-04,23:40:00,3.6530,3.6530,3.6510,3.6510,9
2013-07-04,23:45:00,3.6520,3.6540,3.6500,3.6530,22
2013-07-04,23:50:00,3.6510,3.6560,3.6510,3.6560,23
2013-07-04,23:55:00,3.6560,3.6580,3.6550,3.6550,10
2013-07-05,00:00:00,3.6570,3.6570,3.6550,3.6560,4
2013-07-05,00:05:00,3.6570,3.6580,3.6530,3.6540,45
2013-07-05,00:10:00,3.6560,3.6570,3.6540,3.6550,12
2013-07-05,00:15:00,3.6530,3.6560,3.6420,3.6450,85
2013-07-05,00:20:00,3.6450,3.6470,3.6430,3.6460,43
2013-07-05,00:25:00,3.6440,3.6470,3.6430,3.6460,31
2013-07-05,00:30:00,3.6470,3.6470,3.6460,3.6470,10
2013-07-05,00:35:00,3.6460,3.6480,3.6450,3.6480,40
2013-07-05,00:40:00,3.6500,3.6570,3.6500,3.6550,52
2013-07-05,00:45:00,3.6550,3.6560,3.6540,3.6560,22
2013-07-05,00:50:00,3.6570,3.6640,3.6570,3.6620,63
2013-07-05,00:55:00,3.6620,3.6680,3.6620,3.6640,54
2013-07-05,01:00:00,3.6630,3.6660,3.6590,3.6600,66
2013-07-05,01:05:00,3.6630,3.6640,3.6600,3.6630,12
2013-07-05,01:10:00,3.6630,3.6690,3.6630,3.6690,22
2013-07-05,06:00:00,3.6700,3.6850,3.6700,3.6770,34
2013-07-05,06:05:00,3.6740,3.6740,3.6650,3.6720,26
2013-07-05,06:10:00,3.6740,3.6740,3.6740,3.6740,1
2013-07-05,06:15:00,3.6740,3.6740,3.6730,3.6730,8
2013-07-05,06:20:00,3.6720,3.6720,3.6660,3.6660,9
2013-07-05,06:40:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-05,06:45:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-05,07:10:00,3.6680,3.6680,3.6680,3.6680,4
2013-07-05,07:15:00,3.6670,3.6670,3.6600,3.6610,46
2013-07-05,07:20:00,3.6650,3.6650,3.6640,3.6640,6
2013-07-05,07:40:00,3.6620,3.6620,3.6620,3.6620,1
2013-07-05,07:45:00,3.6620,3.6650,3.6570,3.6650,19
2013-07-05,07:50:00,3.6660,3.6660,3.6660,3.6660,1
2013-07-05,07:55:00,3.6670,3.6670,3.6670,3.6670,4
2013-07-05,08:00:00,3.6670,3.6690,3.6670,3.6680,6
2013-07-05,08:05:00,3.6650,3.6680,3.6650,3.6680,2
2013-07-05,08:20:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-05,08:40:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-05,09:10:00,3.6680,3.6710,3.6680,3.6690,11
2013-07-05,09:15:00,3.6690,3.6710,3.6660,3.6680,31
2013-07-05,09:20:00,3.6660,3.6710,3.6600,3.6650,47
2013-07-05,09:25:00,3.6650,3.6680,3.6650,3.6650,9
2013-07-05,09:30:00,3.6630,3.6680,3.6600,3.6650,43
2013-07-05,09:35:00,3.6620,3.6680,3.6620,3.6670,22
2013-07-05,09:40:00,3.6610,3.6620,3.6590,3.6620,17
2013-07-05,09:45:00,3.6630,3.6670,3.6610,3.6670,21
2013-07-05,09:50:00,3.6630,3.6710,3.6620,3.6680,22
2013-07-05,09:55:00,3.6680,3.6690,3.6610,3.6650,21
2013-07-05,10:00:00,3.6680,3.6680,3.6630,3.6680,12
2013-07-05,10:05:00,3.6670,3.6680,3.6630,3.6640,20
2013-07-05,10:10:00,3.6650,3.6650,3.6640,3.6640,6
2013-07-05,10:15:00,3.6650,3.6680,3.6630,3.6650,20
2013-07-05,10:20:00,3.6640,3.6660,3.6630,3.6640,14
2013-07-05,10:30:00,3.6680,3.6680,3.6680,3.6680,1
2013-07-05,10:45:00,3.6680,3.6680,3.6640,3.6650,12
2013-07-05,10:50:00,3.6640,3.6640,3.6640,3.6640,2
2013-07-05,11:15:00,3.6630,3.6650,3.6630,3.6650,6
2013-07-05,11:25:00,3.6640,3.6640,3.6640,3.6640,2
2013-07-05,11:55:00,3.6620,3.6620,3.6620,3.6620,1
2013-07-05,12:00:00,3.6690,3.6700,3.6690,3.6700,2
2013-07-05,12:30:00,3.6650,3.6650,3.6600,3.6610,12
2013-07-05,12:35:00,3.6610,3.6620,3.6600,3.6600,7
2013-07-05,12:45:00,3.6630,3.6670,3.6610,3.6620,17
2013-07-05,12:50:00,3.6610,3.6620,3.6610,3.6620,4
2013-07-05,12:55:00,3.6640,3.6640,3.6630,3.6630,4
2013-07-05,13:00:00,3.6640,3.6700,3.6640,3.6690,7
2013-07-05,13:05:00,3.6690,3.6740,3.6680,3.6740,27
2013-07-05,13:10:00,3.6740,3.6760,3.6670,3.6670,47
2013-07-05,13:15:00,3.6700,3.6720,3.6700,3.6720,3
2013-07-05,13:20:00,3.6760,3.6760,3.6730,3.6730,5
2013-07-05,13:25:00,3.6740,3.6750,3.6740,3.6750,2
2013-07-05,13:30:00,3.6760,3.6770,3.6740,3.6740,9
2013-07-05,13:35:00,3.6750,3.6750,3.6750,3.6750,3
2013-07-05,13:40:00,3.6770,3.6770,3.6760,3.6770,6
2013-07-05,13:45:00,3.6750,3.6750,3.6750,3.6750,4
2013-07-05,13:50:00,3.6760,3.6760,3.6750,3.6750,4
2013-07-05,14:00:00,3.6750,3.6760,3.6740,3.6760,7
2013-07-05,14:10:00,3.6750,3.6750,3.6710,3.6710,10
2013-07-05,14:15:00,3.6660,3.6680,3.6650,3.6670,36
2013-07-05,14:20:00,3.6710,3.6720,3.6710,3.6720,3
2013-07-05,14:30:00,3.6680,3.6700,3.6650,3.6660,33
2013-07-05,14:35:00,3.6680,3.6680,3.6670,3.6670,4
2013-07-05,14:50:00,3.6690,3.6690,3.6690,3.6690,2
2013-07-05,15:00:00,3.6670,3.6670,3.6650,3.6650,6
2013-07-05,15:05:00,3.6650,3.6650,3.6650,3.6650,10
2013-07-05,15:10:00,3.6650,3.6650,3.6570,3.6580,43
2013-07-05,15:15:00,3.6590,3.6590,3.6560,3.6570,106
2013-07-05,15:20:00,3.6580,3.6590,3.6580,3.6580,11
2013-07-05,15:25:00,3.6600,3.6610,3.6600,3.6610,6
2013-07-05,15:30:00,3.6610,3.6610,3.6600,3.6600,3
2013-07-05,15:35:00,3.6610,3.6620,3.6570,3.6570,20
2013-07-05,15:40:00,3.6580,3.6600,3.6580,3.6600,8
2013-07-05,15:45:00,3.6600,3.6600,3.6590,3.6590,4
2013-07-05,15:50:00,3.6580,3.6580,3.6530,3.6560,40
2013-07-05,15:55:00,3.6550,3.6550,3.6530,3.6530,8
2013-07-05,16:00:00,3.6520,3.6630,3.6470,3.6540,140
2013-07-05,16:05:00,3.6540,3.6540,3.6480,3.6490,21
2013-07-05,16:10:00,3.6490,3.6520,3.6470,3.6510,20
2013-07-05,16:15:00,3.6500,3.6580,3.6500,3.6550,66
2013-07-05,16:20:00,3.6560,3.6600,3.6520,3.6530,61
2013-07-05,16:25:00,3.6570,3.6570,3.6460,3.6470,101
2013-07-05,16:30:00,3.6480,3.6520,3.6460,3.6500,42
2013-07-05,16:40:00,3.6470,3.6490,3.6460,3.6490,15
2013-07-05,16:45:00,3.6490,3.6500,3.6490,3.6500,11
2013-07-05,16:50:00,3.6490,3.6520,3.6490,3.6510,7
2013-07-05,16:55:00,3.6520,3.6520,3.6500,3.6500,26
2013-07-05,17:00:00,3.6480,3.6490,3.6480,3.6490,10
2013-07-05,17:05:00,3.6510,3.6540,3.6490,3.6490,86
2013-07-05,17:10:00,3.6490,3.6530,3.6480,3.6500,44
2013-07-05,17:15:00,3.6510,3.6560,3.6490,3.6530,85
2013-07-05,17:20:00,3.6530,3.6540,3.6490,3.6540,42
2013-07-05,17:25:00,3.6540,3.6540,3.6540,3.6540,3
2013-07-05,17:30:00,3.6540,3.6560,3.6520,3.6550,50
2013-07-05,17:35:00,3.6550,3.6580,3.6480,3.6510,68
2013-07-05,17:40:00,3.6510,3.6570,3.6490,3.6530,84
2013-07-05,17:45:00,3.6530,3.6570,3.6490,3.6510,66
2013-07-05,17:50:00,3.6550,3.6590,3.6500,3.6560,91
2013-07-05,17:55:00,3.6550,3.6580,3.6510,3.6540,54
2013-07-05,18:00:00,3.6570,3.6620,3.6470,3.6590,95
2013-07-05,18:05:00,3.6570,3.6630,3.6570,3.6630,15
2013-07-05,18:10:00,3.6630,3.6650,3.6590,3.6610,29
2013-07-05,18:15:00,3.6610,3.6630,3.6600,3.6630,7
2013-07-05,18:20:00,3.6630,3.6630,3.6630,3.6630,9
2013-07-05,18:25:00,3.6640,3.6680,3.6630,3.6630,22
2013-07-05,18:30:00,3.6660,3.6670,3.6660,3.6670,6
2013-07-05,18:35:00,3.6660,3.6690,3.6660,3.6660,20
2013-07-05,18:45:00,3.6670,3.6700,3.6670,3.6700,14
2013-07-05,18:50:00,3.6690,3.6700,3.6690,3.6700,9
2013-07-05,18:55:00,3.6710,3.6760,3.6710,3.6750,67
2013-07-05,19:00:00,3.6740,3.6750,3.6700,3.6740,48
2013-07-05,19:05:00,3.6740,3.6750,3.6730,3.6750,22
2013-07-05,19:10:00,3.6740,3.6740,3.6720,3.6730,19
2013-07-05,19:15:00,3.6730,3.6730,3.6710,3.6710,27
2013-07-05,19:20:00,3.6710,3.6710,3.6700,3.6710,11
2013-07-05,19:25:00,3.6710,3.6720,3.6670,3.6670,29
2013-07-05,19:30:00,3.6690,3.6740,3.6670,3.6720,40
2013-07-05,19:35:00,3.6720,3.6750,3.6680,3.6710,18
2013-07-05,19:40:00,3.6710,3.6740,3.6700,3.6740,21
2013-07-05,19:45:00,3.6730,3.6730,3.6460,3.6520,270
2013-07-05,19:50:00,3.6510,3.6640,3.6510,3.6630,130
2013-07-05,19:55:00,3.6630,3.6640,3.6520,3.6560,239
2013-07-05,20:00:00,3.6580,3.6580,3.6480,3.6510,155
2013-07-05,20:05:00,3.6510,3.6540,3.6500,3.6520,73
2013-07-05,20:10:00,3.6520,3.6610,3.6520,3.6540,94
2013-07-05,20:15:00,3.6540,3.6540,3.6520,3.6540,41
2013-07-05,20:20:00,3.6540,3.6590,3.6510,3.6520,152
2013-07-05,20:25:00,3.6520,3.6560,3.6500,3.6560,142
2013-07-05,20:30:00,3.6560,3.6590,3.6530,3.6540,209
2013-07-05,20:35:00,3.6550,3.6560,3.6520,3.6530,271
2013-07-05,20:40:00,3.6530,3.6530,3.6350,3.6400,804
2013-07-05,20:45:00,3.6400,3.6420,3.6380,3.6400,390
2013-07-05,20:50:00,3.6400,3.6460,3.6380,3.6390,276
2013-07-05,20:55:00,3.6400,3.6400,3.6300,3.6320,735
2013-07-05,21:00:00,3.6310,3.6330,3.6080,3.6120,3165
2013-07-05,21:05:00,3.6120,3.6150,3.6080,3.6120,1297
2013-07-05,21:10:00,3.6120,3.6120,3.5950,3.5970,1186
2013-07-05,21:15:00,3.5960,3.6020,3.5950,3.6020,1055
2013-07-05,21:20:00,3.6010,3.6020,3.5960,3.6000,819
2013-07-05,21:25:00,3.6010,3.6080,3.6010,3.6050,722
2013-07-05,21:30:00,3.6040,3.6060,3.5870,3.5960,1775
2013-07-05,21:35:00,3.5960,3.6080,3.5920,3.6050,1018
2013-07-05,21:40:00,3.6050,3.6100,3.6020,3.6070,547
2013-07-05,21:45:00,3.6070,3.6150,3.6050,3.6120,687
2013-07-05,21:50:00,3.6110,3.6180,3.6100,3.6160,448
2013-07-05,21:55:00,3.6150,3.6200,3.6130,3.6200,622
2013-07-05,22:00:00,3.6190,3.6220,3.6140,3.6210,684
2013-07-05,22:05:00,3.6210,3.6250,3.6180,3.6180,658
2013-07-05,22:10:00,3.6170,3.6180,3.6020,3.6050,733
2013-07-05,22:15:00,3.6050,3.6150,3.6030,3.6150,523
2013-07-05,22:20:00,3.6140,3.6140,3.6020,3.6030,436
2013-07-05,22:25:00,3.6030,3.6110,3.6020,3.6110,388
2013-07-05,22:30:00,3.6100,3.6150,3.6100,3.6150,342
2013-07-05,22:35:00,3.6140,3.6190,3.6130,3.6180,317
2013-07-05,22:40:00,3.6180,3.6200,3.6140,3.6170,320
2013-07-05,22:45:00,3.6160,3.6190,3.6040,3.6040,542
2013-07-05,22:50:00,3.6050,3.6080,3.6040,3.6070,341
2013-07-05,22:55:00,3.6070,3.6080,3.6040,3.6050,344
2013-07-05,23:00:00,3.6050,3.6060,3.6000,3.6010,657
2013-07-05,23:05:00,3.6010,3.6030,3.5910,3.5920,1144
2013-07-05,23:10:00,3.5920,3.5970,3.5900,3.5900,1011
2013-07-05,23:15:00,3.5890,3.5970,3.5840,3.5950,936
2013-07-05,23:20:00,3.5940,3.5980,3.5910,3.5970,328
2013-07-05,23:25:00,3.5970,3.5970,3.5900,3.5900,359
2013-07-05,23:30:00,3.5900,3.5920,3.5880,3.5880,405
2013-07-05,23:35:00,3.5890,3.5940,3.5880,3.5900,530
2013-07-05,23:40:00,3.5910,3.5910,3.5830,3.5870,770
2013-07-05,23:45:00,3.5870,3.5900,3.5850,3.5890,383
2013-07-05,23:50:00,3.5880,3.5890,3.5810,3.5860,629
2013-07-05,23:55:00,3.5860,3.5880,3.5810,3.5880,549
2013-07-06,00:00:00,3.5880,3.5920,3.5860,3.5880,270
2013-07-06,00:05:00,3.5870,3.5870,3.5820,3.5840,411
2013-07-06,00:10:00,3.5830,3.5870,3.5810,3.5860,247
2013-07-06,00:15:00,3.5860,3.5880,3.5810,3.5830,263
2013-07-06,00:20:00,3.5840,3.5840,3.5810,3.5840,360
2013-07-06,00:25:00,3.5840,3.5850,3.5810,3.5830,192
2013-07-06,00:30:00,3.5820,3.5820,3.5770,3.5800,681
2013-07-06,00:35:00,3.5790,3.5830,3.5790,3.5810,184
2013-07-06,00:40:00,3.5820,3.5870,3.5800,3.5840,319
2013-07-06,00:45:00,3.5830,3.5860,3.5820,3.5860,197
2013-07-06,00:50:00,3.5850,3.5850,3.5800,3.5820,233
2013-07-06,00:55:00,3.5830,3.5830,3.5800,3.5810,93
2013-07-06,01:00:00,3.5810,3.5920,3.5780,3.5910,408
2013-07-06,01:05:00,3.5910,3.5960,3.5890,3.5910,376
2013-07-06,01:10:00,3.5900,3.6000,3.5870,3.5970,503
2013-07-06,01:15:00,3.5980,3.6050,3.5970,3.6030,315
2013-07-06,01:20:00,3.6020,3.6020,3.5890,3.5910,600
2013-07-06,01:25:00,3.5900,3.5930,3.5860,3.5870,176
2013-07-06,01:30:00,3.5870,3.5900,3.5860,3.5890,299
2013-07-06,01:35:00,3.5890,3.5960,3.5890,3.5940,235
2013-07-06,01:40:00,3.5950,3.6050,3.5940,3.5970,457
2013-07-06,01:45:00,3.5960,3.5980,3.5930,3.5940,247
2013-07-06,01:50:00,3.5940,3.6040,3.5940,3.6030,199
2013-07-06,01:55:00,3.6010,3.6020,3.5940,3.5950,157
2013-07-06,02:00:00,3.5940,3.5960,3.5910,3.5930,242
2013-07-06,02:05:00,3.5930,3.6000,3.5880,3.5990,337
2013-07-06,02:10:00,3.6000,3.6070,3.5940,3.6010,496
2013-07-06,02:15:00,3.6010,3.6020,3.5920,3.5980,333
2013-07-06,02:20:00,3.5990,3.5990,3.5880,3.5880,615
2013-07-06,02:25:00,3.5880,3.6220,3.5880,3.6190,3122
2013-07-06,02:30:00,3.6200,3.6210,3.6160,3.6170,899
2013-07-06,02:35:00,3.6160,3.6170,3.6140,3.6150,130
2013-07-06,02:40:00,3.6140,3.6170,3.6140,3.6170,201
2013-07-06,02:45:00,3.6170,3.6180,3.6160,3.6180,130
2013-07-06,02:50:00,3.6180,3.6180,3.6150,3.6150,222
2013-07-06,02:55:00,3.6160,3.6190,3.6150,3.6170,86
2013-07-06,03:00:00,3.6170,3.6200,3.6160,3.6170,90
2013-07-06,03:05:00,3.6170,3.6170,3.6150,3.6160,68
2013-07-06,03:10:00,3.6160,3.6170,3.6140,3.6140,64
2013-07-06,03:15:00,3.6150,3.6160,3.6150,3.6150,38
2013-07-06,03:20:00,3.6150,3.6150,3.6150,3.6150,13
2013-07-06,03:25:00,3.6150,3.6150,3.6140,3.6150,22
2013-07-06,03:30:00,3.6160,3.6170,3.6160,3.6160,35
2013-07-06,03:35:00,3.6150,3.6170,3.6150,3.6160,49
2013-07-06,03:40:00,3.6160,3.6170,3.6160,3.6170,11
2013-07-06,03:45:00,3.6160,3.6170,3.6140,3.6150,39
2013-07-06,03:50:00,3.6150,3.6170,3.6150,3.6160,21
2013-07-06,03:55:00,3.6160,3.6160,3.6140,3.6150,71
2013-07-06,04:00:00,3.6160,3.6160,3.6130,3.6130,47
2013-07-06,04:05:00,3.6130,3.6130,3.6120,3.6120,53
2013-07-06,04:10:00,3.6120,3.6130,3.6120,3.6130,13
2013-07-06,04:15:00,3.6120,3.6200,3.6110,3.6190,141
2013-07-06,04:20:00,3.6190,3.6190,3.6160,3.6190,14
2013-07-06,04:25:00,3.6180,3.6210,3.6180,3.6180,20
2013-07-06,04:30:00,3.6180,3.6180,3.6180,3.6180,12
2013-07-06,04:35:00,3.6170,3.6170,3.6170,3.6170,4
2013-07-06,04:40:00,3.6180,3.6230,3.6170,3.6230,24
2013-07-06,04:45:00,3.6180,3.6210,3.6140,3.6140,18
2013-07-06,04:50:00,3.6140,3.6150,3.6120,3.6150,15
2013-07-06,04:55:00,3.6150,3.6150,3.6140,3.6140,8
2013-07-06,05:00:00,3.6130,3.6160,3.6130,3.6140,17
2013-07-06,05:05:00,3.6140,3.6170,3.6130,3.6140,15
2013-07-06,05:10:00,3.6140,3.6200,3.6140,3.6200,62
2013-07-08,06:00:00,3.6260,3.6370,3.6260,3.6330,215
2013-07-08,06:05:00,3.6350,3.6360,3.6330,3.6330,19
2013-07-08,06:10:00,3.6340,3.6360,3.6340,3.6360,28
2013-07-08,06:15:00,3.6340,3.6360,3.6340,3.6360,8
2013-07-08,06:20:00,3.6350,3.6350,3.6320,3.6320,34
2013-07-08,06:25:00,3.6320,3.6320,3.6290,3.6290,25
2013-07-08,06:30:00,3.6310,3.6310,3.6310,3.6310,2
2013-07-08,06:35:00,3.6330,3.6400,3.6320,3.6400,50
2013-07-08,06:40:00,3.6390,3.6390,3.6390,3.6390,7
2013-07-08,06:45:00,3.6380,3.6380,3.6370,3.6370,10
2013-07-08,06:50:00,3.6370,3.6400,3.6370,3.6380,28
2013-07-08,06:55:00,3.6410,3.6410,3.6400,3.6400,7
2013-07-08,07:00:00,3.6400,3.6420,3.6400,3.6410,20
2013-07-08,07:05:00,3.6410,3.6490,3.6410,3.6480,64
2013-07-08,07:10:00,3.6490,3.6500,3.6480,3.6480,18
2013-07-08,07:15:00,3.6490,3.6490,3.6380,3.6380,231
2013-07-08,07:20:00,3.6390,3.6410,3.6390,3.6410,5
2013-07-08,07:25:00,3.6420,3.6430,3.6420,3.6430,7
2013-07-08,07:30:00,3.6420,3.6440,3.6420,3.6440,3
2013-07-08,07:35:00,3.6430,3.6430,3.6420,3.6420,6
2013-07-08,07:40:00,3.6420,3.6420,3.6380,3.6420,29
2013-07-08,07:45:00,3.6430,3.6440,3.6430,3.6440,8
2013-07-08,07:50:00,3.6440,3.6440,3.6410,3.6440,34
2013-07-08,07:55:00,3.6430,3.6440,3.6430,3.6440,4
2013-07-08,08:00:00,3.6430,3.6440,3.6430,3.6430,12
2013-07-08,08:05:00,3.6430,3.6430,3.6430,3.6430,13
2013-07-08,08:10:00,3.6410,3.6410,3.6380,3.6380,14
2013-07-08,08:15:00,3.6400,3.6420,3.6400,3.6420,36
2013-07-08,08:20:00,3.6430,3.6450,3.6430,3.6450,8
2013-07-08,08:25:00,3.6450,3.6450,3.6450,3.6450,6
2013-07-08,08:30:00,3.6450,3.6450,3.6440,3.6440,15
2013-07-08,08:35:00,3.6440,3.6440,3.6420,3.6440,12
2013-07-08,08:40:00,3.6420,3.6440,3.6420,3.6440,9
2013-07-08,08:45:00,3.6440,3.6450,3.6430,3.6450,42
2013-07-08,08:50:00,3.6430,3.6450,3.6430,3.6450,12
2013-07-08,08:55:00,3.6460,3.6460,3.6430,3.6450,13
2013-07-08,09:10:00,3.6440,3.6450,3.6420,3.6420,5
2013-07-08,09:15:00,3.6420,3.6420,3.6420,3.6420,3
2013-07-08,09:20:00,3.6420,3.6420,3.6420,3.6420,3
2013-07-08,09:25:00,3.6440,3.6440,3.6410,3.6430,12
2013-07-08,09:30:00,3.6440,3.6440,3.6390,3.6440,18
2013-07-08,09:35:00,3.6440,3.6470,3.6440,3.6470,8
2013-07-08,09:40:00,3.6470,3.6480,3.6450,3.6480,11
2013-07-08,09:45:00,3.6470,3.6480,3.6470,3.6480,10
2013-07-08,09:50:00,3.6460,3.6480,3.6460,3.6480,6
2013-07-08,09:55:00,3.6460,3.6460,3.6460,3.6460,4
2013-07-08,10:00:00,3.6480,3.6480,3.6460,3.6470,5
2013-07-08,10:05:00,3.6470,3.6490,3.6470,3.6490,24
2013-07-08,10:10:00,3.6470,3.6470,3.6470,3.6470,4
2013-07-08,10:15:00,3.6470,3.6470,3.6470,3.6470,2
2013-07-08,10:20:00,3.6470,3.6470,3.6470,3.6470,1
2013-07-08,10:25:00,3.6470,3.6470,3.6470,3.6470,6
2013-07-08,10:30:00,3.6470,3.6470,3.6470,3.6470,2
2013-07-08,10:40:00,3.6470,3.6470,3.6470,3.6470,3
2013-07-08,10:45:00,3.6470,3.6470,3.6470,3.6470,2
2013-07-08,10:50:00,3.6470,3.6470,3.6470,3.6470,7
2013-07-08,10:55:00,3.6460,3.6460,3.6460,3.6460,2
2013-07-08,11:00:00,3.6450,3.6450,3.6450,3.6450,2
2013-07-08,11:15:00,3.6460,3.6460,3.6440,3.6450,19
2013-07-08,11:25:00,3.6450,3.6450,3.6440,3.6440,43
2013-07-08,11:35:00,3.6430,3.6430,3.6430,3.6430,2
2013-07-08,11:40:00,3.6430,3.6430,3.6430,3.6430,18
2013-07-08,11:45:00,3.6430,3.6430,3.6420,3.6420,16
2013-07-08,12:00:00,3.6420,3.6420,3.6410,3.6410,16
2013-07-08,12:10:00,3.6420,3.6420,3.6420,3.6420,2
2013-07-08,12:15:00,3.6410,3.6410,3.6410,3.6410,5
2013-07-08,12:25:00,3.6410,3.6410,3.6400,3.6400,21
2013-07-08,12:30:00,3.6400,3.6460,3.6400,3.6420,23
2013-07-08,12:35:00,3.6420,3.6420,3.6410,3.6410,6
2013-07-08,12:40:00,3.6410,3.6440,3.6410,3.6440,10
2013-07-08,12:45:00,3.6440,3.6450,3.6440,3.6450,10
2013-07-08,12:50:00,3.6420,3.6420,3.6420,3.6420,1
2013-07-08,12:55:00,3.6450,3.6450,3.6440,3.6440,2
2013-07-08,13:05:00,3.6440,3.6460,3.6420,3.6430,31
2013-07-08,13:10:00,3.6420,3.6420,3.6420,3.6420,2
2013-07-08,13:15:00,3.6450,3.6450,3.6410,3.6410,47
2013-07-08,13:20:00,3.6410,3.6410,3.6390,3.6390,59
2013-07-08,13:25:00,3.6390,3.6400,3.6390,3.6400,3
2013-07-08,13:30:00,3.6410,3.6420,3.6400,3.6400,13
2013-07-08,13:35:00,3.6420,3.6420,3.6410,3.6410,2
2013-07-08,13:40:00,3.6420,3.6420,3.6420,3.6420,2
2013-07-08,13:45:00,3.6420,3.6420,3.6420,3.6420,1
2013-07-08,13:50:00,3.6430,3.6440,3.6380,3.6410,33
2013-07-08,13:55:00,3.6410,3.6410,3.6390,3.6390,7
2013-07-08,14:00:00,3.6400,3.6400,3.6380,3.6390,5
2013-07-08,14:05:00,3.6380,3.6380,3.6380,3.6380,1
2013-07-08,14:10:00,3.6380,3.6390,3.6330,3.6370,59
2013-07-08,14:15:00,3.6380,3.6410,3.6320,3.6370,195
2013-07-08,14:20:00,3.6380,3.6400,3.6230,3.6240,220
2013-07-08,14:25:00,3.6240,3.6270,3.6200,3.6260,168
2013-07-08,14:30:00,3.6250,3.6270,3.6230,3.6260,28
2013-07-08,14:35:00,3.6260,3.6260,3.6190,3.6190,127
2013-07-08,14:40:00,3.6200,3.6210,3.6120,3.6190,144
2013-07-08,14:45:00,3.6190,3.6200,3.6190,3.6200,9
2013-07-08,14:50:00,3.6200,3.6200,3.6200,3.6200,2
2013-07-08,14:55:00,3.6190,3.6190,3.6190,3.6190,12
2013-07-08,15:00:00,3.6190,3.6240,3.6190,3.6240,20
2013-07-08,15:05:00,3.6240,3.6240,3.6210,3.6210,25
2013-07-08,15:10:00,3.6240,3.6240,3.6210,3.6240,21
2013-07-08,15:15:00,3.6240,3.6240,3.6240,3.6240,1
2013-07-08,15:20:00,3.6240,3.6240,3.6190,3.6190,28
2013-07-08,15:25:00,3.6210,3.6240,3.6210,3.6240,31
2013-07-08,15:30:00,3.6240,3.6240,3.6220,3.6230,16
2013-07-08,15:35:00,3.6230,3.6240,3.6230,3.6240,9
2013-07-08,15:40:00,3.6230,3.6240,3.6230,3.6240,18
2013-07-08,15:45:00,3.6240,3.6330,3.6230,3.6270,96
2013-07-08,15:50:00,3.6260,3.6340,3.6260,3.6320,48
2013-07-08,15:55:00,3.6330,3.6360,3.6290,3.6310,64
2013-07-08,16:00:00,3.6320,3.6350,3.6300,3.6350,14
2013-07-08,16:05:00,3.6350,3.6350,3.6270,3.6290,50
2013-07-08,16:10:00,3.6280,3.6300,3.6260,3.6260,7
2013-07-08,16:15:00,3.6280,3.6290,3.6250,3.6290,22
2013-07-08,16:20:00,3.6290,3.6310,3.6270,3.6300,17
2013-07-08,16:25:00,3.6280,3.6280,3.6280,3.6280,1
2013-07-08,16:30:00,3.6260,3.6270,3.6240,3.6270,8
2013-07-08,16:35:00,3.6260,3.6260,3.6250,3.6250,3
2013-07-08,16:40:00,3.6270,3.6300,3.6270,3.6290,15
2013-07-08,16:45:00,3.6280,3.6310,3.6280,3.6280,13
2013-07-08,16:50:00,3.6300,3.6360,3.6300,3.6360,68
2013-07-08,16:55:00,3.6350,3.6490,3.6350,3.6400,186
2013-07-08,17:00:00,3.6390,3.6470,3.6390,3.6430,33
2013-07-08,17:05:00,3.6420,3.6550,3.6420,3.6500,118
2013-07-08,17:10:00,3.6530,3.6560,3.6510,3.6510,102
2013-07-08,17:15:00,3.6520,3.6560,3.6520,3.6550,46
2013-07-08,17:20:00,3.6560,3.6560,3.6530,3.6550,36
2013-07-08,17:25:00,3.6550,3.6560,3.6550,3.6560,9
2013-07-08,17:30:00,3.6570,3.6600,3.6530,3.6540,88
2013-07-08,17:35:00,3.6550,3.6550,3.6540,3.6550,14
2013-07-08,17:40:00,3.6560,3.6590,3.6540,3.6540,72
2013-07-08,17:45:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-08,17:50:00,3.6560,3.6570,3.6560,3.6570,22
2013-07-08,17:55:00,3.6570,3.6570,3.6550,3.6560,22
2013-07-08,18:00:00,3.6560,3.6580,3.6560,3.6570,31
2013-07-08,18:05:00,3.6570,3.6570,3.6560,3.6560,13
2013-07-08,18:10:00,3.6540,3.6550,3.6520,3.6550,21
2013-07-08,18:15:00,3.6540,3.6550,3.6540,3.6540,16
2013-07-08,18:20:00,3.6550,3.6560,3.6550,3.6560,10
2013-07-08,18:25:00,3.6550,3.6650,3.6520,3.6630,229
2013-07-08,18:30:00,3.6640,3.6690,3.6600,3.6690,121
2013-07-08,18:35:00,3.6690,3.6690,3.6670,3.6680,65
2013-07-08,18:40:00,3.6690,3.6700,3.6670,3.6690,133
2013-07-08,18:45:00,3.6700,3.6800,3.6690,3.6790,403
2013-07-08,18:50:00,3.6790,3.6800,3.6760,3.6770,116
2013-07-08,18:55:00,3.6770,3.6790,3.6770,3.6790,39
2013-07-08,19:00:00,3.6780,3.6800,3.6770,3.6800,87
2013-07-08,19:05:00,3.6800,3.6800,3.6770,3.6790,94
2013-07-08,19:10:00,3.6790,3.6790,3.6760,3.6760,55
2013-07-08,19:15:00,3.6750,3.6770,3.6750,3.6750,71
2013-07-08,19:20:00,3.6770,3.6780,3.6760,3.6760,30
2013-07-08,19:25:00,3.6750,3.6750,3.6640,3.6650,200
2013-07-08,19:30:00,3.6660,3.6700,3.6650,3.6700,78
2013-07-08,19:35:00,3.6680,3.6680,3.6620,3.6640,50
2013-07-08,19:40:00,3.6630,3.6690,3.6630,3.6690,81
2013-07-08,19:45:00,3.6680,3.6680,3.6640,3.6660,46
2013-07-08,19:50:00,3.6650,3.6690,3.6650,3.6680,58
2013-07-08,19:55:00,3.6680,3.6780,3.6660,3.6760,205
2013-07-08,20:00:00,3.6760,3.6780,3.6750,3.6770,283
2013-07-08,20:05:00,3.6770,3.6770,3.6580,3.6630,487
2013-07-08,20:10:00,3.6650,3.6740,3.6640,3.6720,277
2013-07-08,20:15:00,3.6710,3.6730,3.6650,3.6660,293
2013-07-08,20:20:00,3.6650,3.6720,3.6640,3.6690,647
2013-07-08,20:25:00,3.6690,3.6710,3.6680,3.6690,221
2013-07-08,20:30:00,3.6690,3.6780,3.6690,3.6780,1399
2013-07-08,20:35:00,3.6780,3.6870,3.6770,3.6850,1528
2013-07-08,20:40:00,3.6840,3.6900,3.6800,3.6870,663
2013-07-08,20:45:00,3.6870,3.6870,3.6770,3.6770,520
2013-07-08,20:50:00,3.6770,3.6840,3.6710,3.6810,771
2013-07-08,20:55:00,3.6810,3.6890,3.6810,3.6890,320
2013-07-08,21:00:00,3.6880,3.7240,3.6880,3.7160,6551
2013-07-08,21:05:00,3.7160,3.7280,3.7140,3.7160,2036
2013-07-08,21:10:00,3.7170,3.7280,3.7150,3.7270,1045
2013-07-08,21:15:00,3.7270,3.7420,3.7270,3.7330,3368
2013-07-08,21:20:00,3.7340,3.7360,3.7310,3.7340,1006
2013-07-08,21:25:00,3.7340,3.7350,3.7260,3.7320,845
2013-07-08,21:30:00,3.7310,3.7360,3.7280,3.7340,1078
2013-07-08,21:35:00,3.7340,3.7380,3.7280,3.7300,1196
2013-07-08,21:40:00,3.7290,3.7310,3.7230,3.7260,802
2013-07-08,21:45:00,3.7270,3.7300,3.7190,3.7220,1040
2013-07-08,21:50:00,3.7220,3.7250,3.7190,3.7250,441
2013-07-08,21:55:00,3.7250,3.7350,3.7240,3.7300,1103
2013-07-08,22:00:00,3.7310,3.7380,3.7310,3.7370,886
2013-07-08,22:05:00,3.7370,3.7380,3.7320,3.7320,1276
2013-07-08,22:10:00,3.7320,3.7340,3.7300,3.7330,611
2013-07-08,22:15:00,3.7330,3.7380,3.7310,3.7370,994
2013-07-08,22:20:00,3.7370,3.7380,3.7340,3.7370,892
2013-07-08,22:25:00,3.7380,3.7390,3.7340,3.7360,901
2013-07-08,22:30:00,3.7360,3.7380,3.7280,3.7280,612
2013-07-08,22:35:00,3.7290,3.7300,3.7150,3.7160,1500
2013-07-08,22:40:00,3.7170,3.7240,3.7160,3.7210,581
2013-07-08,22:45:00,3.7210,3.7240,3.7150,3.7150,608
2013-07-08,22:50:00,3.7150,3.7240,3.7150,3.7220,474
2013-07-08,22:55:00,3.7230,3.7230,3.7180,3.7200,232
2013-07-08,23:00:00,3.7210,3.7250,3.7200,3.7230,763
2013-07-08,23:05:00,3.7230,3.7280,3.7230,3.7240,611
2013-07-08,23:10:00,3.7240,3.7240,3.7190,3.7200,433
2013-07-08,23:15:00,3.7200,3.7250,3.7200,3.7220,596
2013-07-08,23:20:00,3.7230,3.7250,3.7190,3.7230,849
2013-07-08,23:25:00,3.7220,3.7300,3.7220,3.7280,471
2013-07-08,23:30:00,3.7270,3.7290,3.7210,3.7280,505
2013-07-08,23:35:00,3.7280,3.7320,3.7270,3.7270,641
2013-07-08,23:40:00,3.7280,3.7310,3.7230,3.7250,307
2013-07-08,23:45:00,3.7250,3.7250,3.7220,3.7230,170
2013-07-08,23:50:00,3.7220,3.7240,3.7190,3.7190,346
2013-07-08,23:55:00,3.7190,3.7190,3.7090,3.7120,1090
2013-07-09,00:00:00,3.7110,3.7140,3.7090,3.7130,818
2013-07-09,00:05:00,3.7140,3.7380,3.7140,3.7360,2444
2013-07-09,00:10:00,3.7370,3.7480,3.7310,3.7330,3341
2013-07-09,00:15:00,3.7320,3.7380,3.7310,3.7350,1070
2013-07-09,00:20:00,3.7360,3.7380,3.7340,3.7350,519
2013-07-09,00:25:00,3.7340,3.7340,3.7240,3.7300,1370
2013-07-09,00:30:00,3.7290,3.7310,3.7260,3.7280,531
2013-07-09,00:35:00,3.7280,3.7370,3.7250,3.7370,855
2013-07-09,00:40:00,3.7360,3.7380,3.7310,3.7310,244
2013-07-09,00:45:00,3.7320,3.7450,3.7320,3.7430,1120
2013-07-09,00:50:00,3.7430,3.7440,3.7340,3.7350,499
2013-07-09,00:55:00,3.7350,3.7350,3.7280,3.7300,155
2013-07-09,01:00:00,3.7300,3.7380,3.7300,3.7340,643
2013-07-09,01:05:00,3.7330,3.7340,3.7310,3.7340,166
2013-07-09,01:10:00,3.7340,3.7340,3.7300,3.7340,219
2013-07-09,01:15:00,3.7330,3.7470,3.7330,3.7440,751
2013-07-09,01:20:00,3.7440,3.7460,3.7390,3.7420,457
2013-07-09,01:25:00,3.7420,3.7440,3.7410,3.7430,217
2013-07-09,01:30:00,3.7420,3.7420,3.7390,3.7390,194
2013-07-09,01:35:00,3.7390,3.7410,3.7370,3.7370,187
2013-07-09,01:40:00,3.7380,3.7410,3.7350,3.7410,322
2013-07-09,01:45:00,3.7410,3.7420,3.7360,3.7400,429
2013-07-09,01:50:00,3.7390,3.7430,3.7390,3.7420,366
2013-07-09,01:55:00,3.7420,3.7640,3.7410,3.7620,3066
2013-07-09,02:00:00,3.7620,3.7630,3.7560,3.7590,849
2013-07-09,02:05:00,3.7590,3.7610,3.7570,3.7610,386
2013-07-09,02:10:00,3.7600,3.7600,3.7560,3.7570,407
2013-07-09,02:15:00,3.7580,3.7580,3.7480,3.7520,654
2013-07-09,02:20:00,3.7510,3.7550,3.7500,3.7530,536
2013-07-09,02:25:00,3.7520,3.7530,3.7360,3.7420,4027
2013-07-09,02:30:00,3.7410,3.7440,3.7320,3.7340,1444
2013-07-09,02:35:00,3.7340,3.7350,3.7320,3.7330,306
2013-07-09,02:40:00,3.7330,3.7340,3.7310,3.7320,249
2013-07-09,02:45:00,3.7320,3.7340,3.7310,3.7340,192
2013-07-09,02:50:00,3.7340,3.7340,3.7310,3.7310,209
2013-07-09,02:55:00,3.7310,3.7330,3.7310,3.7330,157
2013-07-09,03:00:00,3.7320,3.7360,3.7300,3.7350,275
2013-07-09,03:05:00,3.7340,3.7370,3.7330,3.7360,97
2013-07-09,03:10:00,3.7360,3.7370,3.7350,3.7370,56
2013-07-09,03:15:00,3.7360,3.7370,3.7320,3.7350,69
2013-07-09,03:20:00,3.7350,3.7350,3.7340,3.7340,70
2013-07-09,03:25:00,3.7330,3.7340,3.7310,3.7320,88
2013-07-09,03:30:00,3.7320,3.7320,3.7300,3.7310,55
2013-07-09,03:35:00,3.7310,3.7320,3.7300,3.7300,149
2013-07-09,03:40:00,3.7300,3.7310,3.7270,3.7270,157
2013-07-09,03:45:00,3.7270,3.7280,3.7230,3.7240,104
2013-07-09,03:50:00,3.7250,3.7270,3.7230,3.7250,157
2013-07-09,03:55:00,3.7250,3.7270,3.7220,3.7220,169
2013-07-09,04:00:00,3.7220,3.7320,3.7220,3.7290,99
2013-07-09,04:05:00,3.7270,3.7330,3.7270,3.7310,38
2013-07-09,04:10:00,3.7320,3.7340,3.7300,3.7320,68
2013-07-09,04:15:00,3.7330,3.7340,3.7320,3.7330,82
2013-07-09,04:20:00,3.7340,3.7360,3.7340,3.7360,46
2013-07-09,04:25:00,3.7360,3.7370,3.7350,3.7360,36
2013-07-09,04:30:00,3.7380,3.7420,3.7380,3.7390,54
2013-07-09,04:35:00,3.7400,3.7410,3.7370,3.7380,23
2013-07-09,04:40:00,3.7380,3.7390,3.7370,3.7390,15
2013-07-09,04:45:00,3.7390,3.7400,3.7330,3.7360,305
2013-07-09,04:50:00,3.7370,3.7390,3.7340,3.7350,82
2013-07-09,04:55:00,3.7360,3.7390,3.7330,3.7370,61
2013-07-09,05:00:00,3.7380,3.7380,3.7330,3.7350,60
2013-07-09,05:05:00,3.7360,3.7370,3.7330,3.7360,87
2013-07-09,05:10:00,3.7360,3.7360,3.7300,3.7320,66
2013-07-09,06:00:00,3.7320,3.7370,3.7310,3.7330,16
2013-07-09,06:05:00,3.7330,3.7350,3.7230,3.7300,13
2013-07-09,06:10:00,3.7300,3.7300,3.7270,3.7270,2
2013-07-09,06:15:00,3.7260,3.7260,3.7200,3.7230,93
2013-07-09,06:20:00,3.7250,3.7250,3.7230,3.7230,58
2013-07-09,06:25:00,3.7240,3.7250,3.7240,3.7250,14
2013-07-09,06:30:00,3.7250,3.7250,3.7240,3.7250,28
2013-07-09,06:35:00,3.7250,3.7250,3.7250,3.7250,29
2013-07-09,06:40:00,3.7250,3.7250,3.7250,3.7250,96
2013-07-09,06:45:00,3.7250,3.7250,3.7250,3.7250,1
2013-07-09,06:50:00,3.7240,3.7250,3.7220,3.7250,22
2013-07-09,06:55:00,3.7250,3.7250,3.7250,3.7250,4
2013-07-09,07:00:00,3.7250,3.7250,3.7250,3.7250,1
2013-07-09,07:05:00,3.7250,3.7250,3.7250,3.7250,20
2013-07-09,07:10:00,3.7250,3.7250,3.7250,3.7250,6
2013-07-09,07:25:00,3.7240,3.7250,3.7240,3.7250,2
2013-07-09,07:30:00,3.7250,3.7250,3.7240,3.7250,10
2013-07-09,07:35:00,3.7250,3.7250,3.7250,3.7250,25
2013-07-09,07:45:00,3.7250,3.7250,3.7250,3.7250,1
2013-07-09,07:50:00,3.7250,3.7250,3.7250,3.7250,9
2013-07-09,07:55:00,3.7250,3.7250,3.7240,3.7250,5
2013-07-09,08:00:00,3.7240,3.7250,3.7240,3.7250,7
2013-07-09,08:05:00,3.7250,3.7250,3.7250,3.7250,4
2013-07-09,08:10:00,3.7250,3.7250,3.7250,3.7250,1
2013-07-09,08:25:00,3.7240,3.7250,3.7240,3.7250,21
2013-07-09,08:30:00,3.7250,3.7270,3.7250,3.7270,22
2013-07-09,08:35:00,3.7250,3.7250,3.7250,3.7250,1
2013-07-09,08:40:00,3.7250,3.7300,3.7250,3.7280,71
2013-07-09,08:45:00,3.7270,3.7300,3.7240,3.7260,77
2013-07-09,08:50:00,3.7300,3.7300,3.7260,3.7270,69
2013-07-09,08:55:00,3.7280,3.7280,3.7280,3.7280,2
2013-07-09,09:05:00,3.7280,3.7280,3.7280,3.7280,2
2013-07-09,09:10:00,3.7280,3.7290,3.7270,3.7270,5
2013-07-09,09:15:00,3.7300,3.7300,3.7270,3.7300,52
2013-07-09,09:20:00,3.7290,3.7300,3.7280,3.7280,5
2013-07-09,09:25:00,3.7280,3.7290,3.7280,3.7290,10
2013-07-09,09:30:00,3.7300,3.7300,3.7290,3.7290,12
2013-07-09,09:40:00,3.7290,3.7300,3.7280,3.7300,3
2013-07-09,09:45:00,3.7290,3.7290,3.7280,3.7280,2
2013-07-09,09:55:00,3.7300,3.7300,3.7300,3.7300,1
2013-07-09,10:00:00,3.7300,3.7300,3.7300,3.7300,14
2013-07-09,10:05:00,3.7290,3.7290,3.7280,3.7280,2
2013-07-09,10:10:00,3.7290,3.7290,3.7290,3.7290,1
2013-07-09,10:15:00,3.7300,3.7300,3.7300,3.7300,7
2013-07-09,10:20:00,3.7300,3.7300,3.7300,3.7300,1
2013-07-09,10:25:00,3.7300,3.7300,3.7300,3.7300,24
2013-07-09,10:30:00,3.7300,3.7300,3.7300,3.7300,1
2013-07-09,10:35:00,3.7300,3.7300,3.7300,3.7300,5
2013-07-09,10:40:00,3.7300,3.7300,3.7300,3.7300,10
2013-07-09,10:45:00,3.7300,3.7320,3.7300,3.7320,56
2013-07-09,10:50:00,3.7310,3.7310,3.7300,3.7300,19
2013-07-09,10:55:00,3.7280,3.7280,3.7270,3.7270,9
2013-07-09,11:00:00,3.7270,3.7280,3.7270,3.7280,10
2013-07-09,11:05:00,3.7270,3.7270,3.7270,3.7270,1
2013-07-09,11:10:00,3.7280,3.7280,3.7280,3.7280,22
2013-07-09,11:15:00,3.7290,3.7300,3.7290,3.7290,4
2013-07-09,11:20:00,3.7290,3.7290,3.7290,3.7290,13
2013-07-09,11:25:00,3.7290,3.7290,3.7290,3.7290,3
2013-07-09,11:30:00,3.7290,3.7330,3.7290,3.7330,36
2013-07-09,11:35:00,3.7340,3.7340,3.7340,3.7340,22
2013-07-09,11:40:00,3.7340,3.7350,3.7340,3.7350,15
2013-07-09,11:45:00,3.7350,3.7350,3.7340,3.7340,6
2013-07-09,11:50:00,3.7340,3.7350,3.7340,3.7350,8
2013-07-09,11:55:00,3.7350,3.7350,3.7350,3.7350,1
2013-07-09,12:00:00,3.7340,3.7350,3.7320,3.7350,19
2013-07-09,12:05:00,3.7350,3.7350,3.7350,3.7350,10
2013-07-09,12:10:00,3.7350,3.7350,3.7350,3.7350,2
2013-07-09,12:15:00,3.7350,3.7350,3.7350,3.7350,16
2013-07-09,12:20:00,3.7350,3.7350,3.7340,3.7350,37
2013-07-09,12:25:00,3.7350,3.7350,3.7340,3.7340,20
2013-07-09,12:30:00,3.7350,3.7390,3.7340,3.7380,114
2013-07-09,12:35:00,3.7390,3.7400,3.7390,3.7400,16
2013-07-09,12:40:00,3.7370,3.7410,3.7360,3.7400,15
2013-07-09,12:45:00,3.7400,3.7400,3.7390,3.7400,10
2013-07-09,12:50:00,3.7400,3.7410,3.7390,3.7410,6
2013-07-09,12:55:00,3.7400,3.7410,3.7380,3.7380,17
2013-07-09,13:00:00,3.7390,3.7390,3.7350,3.7360,40
2013-07-09,13:05:00,3.7350,3.7360,3.7340,3.7360,16
2013-07-09,13:10:00,3.7360,3.7370,3.7350,3.7350,24
2013-07-09,13:15:00,3.7360,3.7360,3.7350,3.7360,10
2013-07-09,13:20:00,3.7350,3.7350,3.7340,3.7340,5
2013-07-09,13:30:00,3.7340,3.7340,3.7340,3.7340,2
2013-07-09,13:35:00,3.7350,3.7360,3.7350,3.7350,36
2013-07-09,13:40:00,3.7370,3.7370,3.7340,3.7340,6
2013-07-09,13:45:00,3.7350,3.7350,3.7320,3.7330,10
2013-07-09,13:50:00,3.7320,3.7320,3.7290,3.7290,19
2013-07-09,13:55:00,3.7320,3.7320,3.7310,3.7320,17
2013-07-09,14:00:00,3.7320,3.7330,3.7310,3.7330,6
2013-07-09,14:05:00,3.7360,3.7360,3.7360,3.7360,1
2013-07-09,14:10:00,3.7360,3.7430,3.7360,3.7420,52
2013-07-09,14:15:00,3.7420,3.7420,3.7400,3.7410,19
2013-07-09,14:20:00,3.7400,3.7400,3.7400,3.7400,4
2013-07-09,14:25:00,3.7380,3.7380,3.7330,3.7350,13
2013-07-09,14:30:00,3.7360,3.7360,3.7340,3.7340,4
2013-07-09,14:35:00,3.7360,3.7360,3.7350,3.7350,8
2013-07-09,14:40:00,3.7350,3.7370,3.7350,3.7370,16
2013-07-09,14:45:00,3.7370,3.7370,3.7370,3.7370,3
2013-07-09,14:50:00,3.7380,3.7390,3.7360,3.7390,71
2013-07-09,14:55:00,3.7390,3.7390,3.7390,3.7390,1
2013-07-09,15:00:00,3.7380,3.7380,3.7350,3.7350,20
2013-07-09,15:05:00,3.7370,3.7380,3.7340,3.7340,23
2013-07-09,15:10:00,3.7340,3.7380,3.7320,3.7360,74
2013-07-09,15:15:00,3.7350,3.7370,3.7350,3.7370,9
2013-07-09,15:20:00,3.7370,3.7370,3.7360,3.7360,3
2013-07-09,15:25:00,3.7360,3.7360,3.7360,3.7360,11
2013-07-09,15:30:00,3.7360,3.7360,3.7340,3.7340,7
2013-07-09,15:35:00,3.7350,3.7350,3.7350,3.7350,1
2013-07-09,15:40:00,3.7350,3.7350,3.7350,3.7350,7
2013-07-09,15:45:00,3.7360,3.7420,3.7360,3.7420,22
2013-07-09,15:50:00,3.7430,3.7430,3.7400,3.7400,25
2013-07-09,15:55:00,3.7410,3.7430,3.7410,3.7430,31
2013-07-09,16:00:00,3.7440,3.7450,3.7430,3.7430,23
2013-07-09,16:05:00,3.7420,3.7460,3.7420,3.7460,28
2013-07-09,16:10:00,3.7450,3.7470,3.7440,3.7470,34
2013-07-09,16:15:00,3.7470,3.7470,3.7460,3.7460,8
2013-07-09,16:20:00,3.7460,3.7470,3.7450,3.7450,8
2013-07-09,16:25:00,3.7440,3.7440,3.7420,3.7420,20
2013-07-09,16:30:00,3.7410,3.7420,3.7370,3.7370,15
2013-07-09,16:35:00,3.7370,3.7370,3.7290,3.7300,57
2013-07-09,16:40:00,3.7300,3.7300,3.7250,3.7280,59
2013-07-09,16:45:00,3.7270,3.7270,3.7200,3.7200,79
2013-07-09,16:50:00,3.7210,3.7210,3.7190,3.7210,59
2013-07-09,16:55:00,3.7200,3.7210,3.7190,3.7200,38
2013-07-09,17:00:00,3.7200,3.7210,3.7170,3.7170,76
2013-07-09,17:05:00,3.7170,3.7180,3.7140,3.7140,186
2013-07-09,17:10:00,3.7140,3.7140,3.7110,3.7110,103
2013-07-09,17:15:00,3.7110,3.7110,3.7090,3.7100,83
2013-07-09,17:20:00,3.7100,3.7100,3.7070,3.7090,92
2013-07-09,17:25:00,3.7080,3.7100,3.7080,3.7100,22
2013-07-09,17:30:00,3.7100,3.7120,3.7090,3.7120,50
2013-07-09,17:35:00,3.7120,3.7150,3.7090,3.7150,70
2013-07-09,17:40:00,3.7150,3.7160,3.7120,3.7160,75
2013-07-09,17:45:00,3.7160,3.7180,3.7130,3.7130,62
2013-07-09,17:50:00,3.7130,3.7130,3.7120,3.7120,6
2013-07-09,17:55:00,3.7140,3.7140,3.7120,3.7120,18
2013-07-09,18:00:00,3.7130,3.7130,3.7070,3.7080,202
2013-07-09,18:05:00,3.7080,3.7080,3.7050,3.7050,117
2013-07-09,18:10:00,3.7060,3.7090,3.7060,3.7090,28
2013-07-09,18:15:00,3.7080,3.7080,3.7060,3.7060,19
2013-07-09,18:20:00,3.7060,3.7070,3.7030,3.7060,85
2013-07-09,18:25:00,3.7060,3.7110,3.7040,3.7100,85
2013-07-09,18:30:00,3.7100,3.7130,3.7090,3.7100,92
2013-07-09,18:35:00,3.7080,3.7100,3.7060,3.7080,30
2013-07-09,18:40:00,3.7070,3.7090,3.7060,3.7070,28
2013-07-09,18:45:00,3.7070,3.7100,3.7060,3.7080,59
2013-07-09,18:50:00,3.7070,3.7090,3.7060,3.7060,26
2013-07-09,18:55:00,3.7070,3.7080,3.7050,3.7070,22
2013-07-09,19:00:00,3.7070,3.7080,3.7060,3.7080,42
2013-07-09,19:05:00,3.7080,3.7090,3.7070,3.7080,25
2013-07-09,19:10:00,3.7070,3.7080,3.7060,3.7070,41
2013-07-09,19:15:00,3.7070,3.7070,3.7050,3.7070,26
2013-07-09,19:20:00,3.7060,3.7130,3.7050,3.7120,128
2013-07-09,19:25:00,3.7120,3.7120,3.7090,3.7100,51
2013-07-09,19:30:00,3.7090,3.7120,3.7080,3.7100,103
2013-07-09,19:35:00,3.7100,3.7110,3.7010,3.7020,133
2013-07-09,19:40:00,3.7020,3.7040,3.7020,3.7030,56
2013-07-09,19:45:00,3.7030,3.7060,3.7020,3.7040,83
2013-07-09,19:50:00,3.7050,3.7110,3.7030,3.7080,417
2013-07-09,19:55:00,3.7080,3.7100,3.7050,3.7070,206
2013-07-09,20:00:00,3.7070,3.7090,3.6900,3.6910,773
2013-07-09,20:05:00,3.6910,3.7130,3.6910,3.7080,805
2013-07-09,20:10:00,3.7070,3.7120,3.6950,3.6970,436
2013-07-09,20:15:00,3.6970,3.7060,3.6910,3.7050,364
2013-07-09,20:20:00,3.7050,3.7090,3.7030,3.7050,191
2013-07-09,20:25:00,3.7040,3.7120,3.7020,3.7060,578
2013-07-09,20:30:00,3.7060,3.7150,3.7020,3.7140,472
2013-07-09,20:35:00,3.7140,3.7240,3.7100,3.7200,730
2013-07-09,20:40:00,3.7210,3.7250,3.7150,3.7190,1248
2013-07-09,20:45:00,3.7200,3.7210,3.7050,3.7050,1177
2013-07-09,20:50:00,3.7050,3.7110,3.7020,3.7020,600
2013-07-09,20:55:00,3.7010,3.7020,3.6940,3.6940,673
2013-07-09,21:00:00,3.6940,3.7000,3.6900,3.6960,2081
2013-07-09,21:05:00,3.6970,3.7010,3.6940,3.6970,726
2013-07-09,21:10:00,3.6960,3.7050,3.6950,3.7040,874
2013-07-09,21:15:00,3.7040,3.7110,3.7000,3.7080,695
2013-07-09,21:20:00,3.7080,3.7150,3.7050,3.7060,1940
2013-07-09,21:25:00,3.7070,3.7070,3.6990,3.7010,525
2013-07-09,21:30:00,3.7030,3.7030,3.6920,3.6940,858
2013-07-09,21:35:00,3.6940,3.7070,3.6930,3.7030,928
2013-07-09,21:40:00,3.7020,3.7090,3.7010,3.7070,331
2013-07-09,21:45:00,3.7070,3.7110,3.7060,3.7100,311
2013-07-09,21:50:00,3.7090,3.7090,3.7000,3.7060,672
2013-07-09,21:55:00,3.7050,3.7060,3.7020,3.7060,280
2013-07-09,22:00:00,3.7040,3.7040,3.6710,3.6740,4479
2013-07-09,22:05:00,3.6730,3.6760,3.6660,3.6740,2566
2013-07-09,22:10:00,3.6740,3.6740,3.6710,3.6730,809
2013-07-09,22:15:00,3.6740,3.6810,3.6740,3.6780,917
2013-07-09,22:20:00,3.6780,3.6810,3.6740,3.6760,411
2013-07-09,22:25:00,3.6750,3.6810,3.6740,3.6760,551
2013-07-09,22:30:00,3.6760,3.6790,3.6720,3.6750,609
2013-07-09,22:35:00,3.6740,3.6750,3.6650,3.6660,961
2013-07-09,22:40:00,3.6670,3.6680,3.6440,3.6550,4694
2013-07-09,22:45:00,3.6540,3.6540,3.6340,3.6340,2760
2013-07-09,22:50:00,3.6350,3.6400,3.6340,3.6380,2278
2013-07-09,22:55:00,3.6380,3.6390,3.6300,3.6340,1704
2013-07-09,23:00:00,3.6350,3.6460,3.6340,3.6400,1738
2013-07-09,23:05:00,3.6390,3.6490,3.6380,3.6470,956
2013-07-09,23:10:00,3.6470,3.6510,3.6380,3.6390,1034
2013-07-09,23:15:00,3.6380,3.6410,3.6340,3.6400,528
2013-07-09,23:20:00,3.6390,3.6480,3.6390,3.6410,368
2013-07-09,23:25:00,3.6410,3.6440,3.6400,3.6420,480
2013-07-09,23:30:00,3.6410,3.6410,3.6380,3.6390,531
2013-07-09,23:35:00,3.6390,3.6400,3.6350,3.6360,537
2013-07-09,23:40:00,3.6360,3.6390,3.6300,3.6330,708
2013-07-09,23:45:00,3.6330,3.6390,3.6320,3.6390,282
2013-07-09,23:50:00,3.6390,3.6410,3.6360,3.6370,277
2013-07-09,23:55:00,3.6370,3.6380,3.6260,3.6300,1119
2013-07-10,00:00:00,3.6290,3.6360,3.6270,3.6300,746
2013-07-10,00:05:00,3.6300,3.6320,3.6280,3.6300,535
2013-07-10,00:10:00,3.6300,3.6330,3.6270,3.6330,491
2013-07-10,00:15:00,3.6310,3.6410,3.6300,3.6400,573
2013-07-10,00:20:00,3.6400,3.6460,3.6360,3.6460,857
2013-07-10,00:25:00,3.6450,3.6470,3.6410,3.6450,565
2013-07-10,00:30:00,3.6450,3.6450,3.6380,3.6380,627
2013-07-10,00:35:00,3.6380,3.6460,3.6370,3.6390,473
2013-07-10,00:40:00,3.6390,3.6440,3.6380,3.6420,231
2013-07-10,00:45:00,3.6420,3.6450,3.6410,3.6440,338
2013-07-10,00:50:00,3.6440,3.6450,3.6430,3.6440,256
2013-07-10,00:55:00,3.6430,3.6470,3.6430,3.6460,424
2013-07-10,01:00:00,3.6450,3.6490,3.6430,3.6470,429
2013-07-10,01:05:00,3.6460,3.6480,3.6410,3.6430,356
2013-07-10,01:10:00,3.6440,3.6460,3.6400,3.6420,237
2013-07-10,01:15:00,3.6420,3.6430,3.6370,3.6380,460
2013-07-10,01:20:00,3.6370,3.6410,3.6360,3.6400,170
2013-07-10,01:25:00,3.6400,3.6400,3.6360,3.6390,188
2013-07-10,01:30:00,3.6390,3.6410,3.6360,3.6390,190
2013-07-10,01:35:00,3.6380,3.6430,3.6370,3.6420,358
2013-07-10,01:40:00,3.6420,3.6440,3.6380,3.6440,286
2013-07-10,01:45:00,3.6440,3.6480,3.6440,3.6440,375
2013-07-10,01:50:00,3.6450,3.6470,3.6390,3.6400,488
2013-07-10,01:55:00,3.6400,3.6440,3.6390,3.6420,333
2013-07-10,02:00:00,3.6420,3.6430,3.6390,3.6430,220
2013-07-10,02:05:00,3.6420,3.6460,3.6390,3.6450,235
2013-07-10,02:10:00,3.6450,3.6470,3.6450,3.6470,334
2013-07-10,02:15:00,3.6460,3.6490,3.6390,3.6450,1702
2013-07-10,02:20:00,3.6450,3.6480,3.6410,3.6460,800
2013-07-10,02:25:00,3.6470,3.6610,3.6400,3.6580,5504
2013-07-10,02:30:00,3.6590,3.6610,3.6570,3.6590,830
2013-07-10,02:35:00,3.6580,3.6590,3.6570,3.6580,120
2013-07-10,02:40:00,3.6580,3.6580,3.6570,3.6580,73
2013-07-10,02:45:00,3.6580,3.6630,3.6580,3.6610,537
2013-07-10,02:50:00,3.6610,3.6630,3.6600,3.6600,652
2013-07-10,02:55:00,3.6610,3.6610,3.6590,3.6590,217
2013-07-10,03:00:00,3.6600,3.6600,3.6590,3.6600,251
2013-07-10,03:05:00,3.6600,3.6600,3.6580,3.6590,205
2013-07-10,03:10:00,3.6590,3.6590,3.6580,3.6590,105
2013-07-10,03:15:00,3.6590,3.6600,3.6580,3.6590,45
2013-07-10,03:20:00,3.6590,3.6620,3.6590,3.6600,85
2013-07-10,03:25:00,3.6610,3.6610,3.6600,3.6600,42
2013-07-10,03:30:00,3.6600,3.6610,3.6560,3.6580,400
2013-07-10,03:35:00,3.6570,3.6600,3.6560,3.6590,120
2013-07-10,03:40:00,3.6590,3.6620,3.6590,3.6600,82
2013-07-10,03:45:00,3.6610,3.6640,3.6610,3.6630,145
2013-07-10,03:50:00,3.6630,3.6640,3.6620,3.6620,130
2013-07-10,03:55:00,3.6630,3.6650,3.6620,3.6650,88
2013-07-10,04:00:00,3.6660,3.6670,3.6640,3.6640,55
2013-07-10,04:05:00,3.6640,3.6650,3.6630,3.6650,16
2013-07-10,04:10:00,3.6650,3.6650,3.6610,3.6630,181
2013-07-10,04:15:00,3.6620,3.6620,3.6590,3.6610,38
2013-07-10,04:20:00,3.6590,3.6600,3.6590,3.6590,12
2013-07-10,04:30:00,3.6600,3.6610,3.6580,3.6590,60
2013-07-10,04:35:00,3.6590,3.6590,3.6570,3.6570,82
2013-07-10,04:40:00,3.6580,3.6580,3.6560,3.6580,17
2013-07-10,04:45:00,3.6580,3.6600,3.6560,3.6560,41
2013-07-10,04:50:00,3.6560,3.6590,3.6550,3.6580,49
2013-07-10,04:55:00,3.6580,3.6590,3.6570,3.6570,44
2013-07-10,05:00:00,3.6580,3.6600,3.6580,3.6600,10
2013-07-10,05:05:00,3.6590,3.6630,3.6580,3.6600,18
2013-07-10,05:10:00,3.6600,3.6620,3.6590,3.6590,37
2013-07-10,06:00:00,3.6590,3.6620,3.6560,3.6590,22
2013-07-10,06:05:00,3.6600,3.6660,3.6600,3.6660,20
2013-07-10,06:10:00,3.6650,3.6650,3.6650,3.6650,1
2013-07-10,06:15:00,3.6600,3.6600,3.6590,3.6590,2
2013-07-10,06:20:00,3.6630,3.6630,3.6580,3.6580,4
2013-07-10,06:25:00,3.6570,3.6570,3.6570,3.6570,5
2013-07-10,06:30:00,3.6570,3.6580,3.6560,3.6570,7
2013-07-10,06:35:00,3.6580,3.6580,3.6580,3.6580,1
2013-07-10,06:40:00,3.6610,3.6610,3.6570,3.6610,4
2013-07-10,06:45:00,3.6600,3.6600,3.6590,3.6590,9
2013-07-10,06:50:00,3.6580,3.6580,3.6580,3.6580,2
2013-07-10,06:55:00,3.6590,3.6590,3.6590,3.6590,2
2013-07-10,07:00:00,3.6580,3.6580,3.6550,3.6550,6
2013-07-10,07:05:00,3.6540,3.6540,3.6500,3.6520,16
2013-07-10,07:10:00,3.6510,3.6510,3.6510,3.6510,1
2013-07-10,07:15:00,3.6500,3.6510,3.6500,3.6510,4
2013-07-10,07:25:00,3.6510,3.6510,3.6510,3.6510,1
2013-07-10,07:30:00,3.6550,3.6550,3.6520,3.6520,9
2013-07-10,07:35:00,3.6510,3.6510,3.6510,3.6510,1
2013-07-10,07:40:00,3.6500,3.6520,3.6500,3.6520,9
2013-07-10,07:45:00,3.6520,3.6520,3.6500,3.6500,13
2013-07-10,07:50:00,3.6500,3.6500,3.6500,3.6500,2
2013-07-10,07:55:00,3.6510,3.6510,3.6510,3.6510,1
2013-07-10,08:00:00,3.6520,3.6520,3.6520,3.6520,1
2013-07-10,08:05:00,3.6520,3.6540,3.6520,3.6540,10
2013-07-10,08:10:00,3.6570,3.6580,3.6530,3.6540,30
2013-07-10,08:15:00,3.6570,3.6600,3.6520,3.6520,35
2013-07-10,08:25:00,3.6510,3.6510,3.6510,3.6510,10
2013-07-10,08:30:00,3.6530,3.6550,3.6530,3.6540,19
2013-07-10,08:35:00,3.6530,3.6530,3.6520,3.6520,2
2013-07-10,08:40:00,3.6530,3.6550,3.6530,3.6550,6
2013-07-10,08:45:00,3.6550,3.6560,3.6550,3.6560,8
2013-07-10,08:50:00,3.6550,3.6550,3.6550,3.6550,2
2013-07-10,09:00:00,3.6560,3.6580,3.6530,3.6550,32
2013-07-10,09:15:00,3.6530,3.6530,3.6530,3.6530,1
2013-07-10,09:20:00,3.6540,3.6580,3.6530,3.6550,29
2013-07-10,09:40:00,3.6540,3.6540,3.6540,3.6540,1
2013-07-10,09:45:00,3.6540,3.6540,3.6540,3.6540,1
2013-07-10,09:50:00,3.6540,3.6540,3.6530,3.6530,5
2013-07-10,09:55:00,3.6520,3.6520,3.6520,3.6520,5
2013-07-10,10:10:00,3.6510,3.6530,3.6510,3.6530,13
2013-07-10,10:20:00,3.6520,3.6520,3.6520,3.6520,5
2013-07-10,10:25:00,3.6520,3.6520,3.6510,3.6510,6
2013-07-10,10:30:00,3.6520,3.6560,3.6520,3.6530,44
2013-07-10,10:35:00,3.6520,3.6540,3.6520,3.6530,16
2013-07-10,10:40:00,3.6520,3.6520,3.6520,3.6520,1
2013-07-10,10:50:00,3.6530,3.6550,3.6530,3.6540,6
2013-07-10,11:00:00,3.6540,3.6540,3.6540,3.6540,17
2013-07-10,11:05:00,3.6530,3.6530,3.6530,3.6530,2
2013-07-10,11:10:00,3.6520,3.6530,3.6520,3.6530,5
2013-07-10,11:20:00,3.6530,3.6530,3.6530,3.6530,2
2013-07-10,11:25:00,3.6520,3.6520,3.6510,3.6520,8
2013-07-10,11:40:00,3.6520,3.6520,3.6520,3.6520,8
2013-07-10,11:45:00,3.6530,3.6530,3.6530,3.6530,7
2013-07-10,12:00:00,3.6520,3.6550,3.6510,3.6550,16
2013-07-10,12:05:00,3.6520,3.6520,3.6520,3.6520,1
2013-07-10,12:10:00,3.6510,3.6520,3.6510,3.6510,41
2013-07-10,12:20:00,3.6510,3.6510,3.6490,3.6500,20
2013-07-10,12:25:00,3.6500,3.6500,3.6410,3.6470,85
2013-07-10,12:30:00,3.6450,3.6500,3.6440,3.6480,22
2013-07-10,12:35:00,3.6470,3.6490,3.6430,3.6440,65
2013-07-10,12:40:00,3.6460,3.6460,3.6440,3.6440,6
2013-07-10,12:45:00,3.6430,3.6480,3.6410,3.6480,27
2013-07-10,12:50:00,3.6460,3.6460,3.6430,3.6430,8
2013-07-10,12:55:00,3.6440,3.6440,3.6410,3.6430,20
2013-07-10,13:00:00,3.6440,3.6450,3.6400,3.6420,58
2013-07-10,13:05:00,3.6420,3.6420,3.6310,3.6320,76
2013-07-10,13:10:00,3.6330,3.6330,3.6310,3.6310,13
2013-07-10,13:15:00,3.6310,3.6310,3.6310,3.6310,3
2013-07-10,13:20:00,3.6320,3.6370,3.6320,3.6360,32
2013-07-10,13:35:00,3.6330,3.6340,3.6320,3.6340,12
2013-07-10,13:40:00,3.6340,3.6370,3.6340,3.6350,36
2013-07-10,13:45:00,3.6370,3.6420,3.6360,3.6370,22
2013-07-10,13:50:00,3.6390,3.6410,3.6370,3.6370,16
2013-07-10,13:55:00,3.6380,3.6380,3.6360,3.6360,2
2013-07-10,14:00:00,3.6360,3.6390,3.6340,3.6390,9
2013-07-10,14:10:00,3.6340,3.6350,3.6310,3.6340,26
2013-07-10,14:15:00,3.6330,3.6330,3.6330,3.6330,3
2013-07-10,14:20:00,3.6350,3.6360,3.6340,3.6360,7
2013-07-10,14:25:00,3.6350,3.6350,3.6350,3.6350,2
2013-07-10,14:30:00,3.6370,3.6440,3.6370,3.6390,30
2013-07-10,14:35:00,3.6380,3.6460,3.6380,3.6390,113
2013-07-10,14:40:00,3.6390,3.6390,3.6340,3.6350,35
2013-07-10,14:50:00,3.6360,3.6410,3.6350,3.6410,13
2013-07-10,14:55:00,3.6420,3.6430,3.6380,3.6430,46
2013-07-10,15:00:00,3.6430,3.6430,3.6390,3.6390,22
2013-07-10,15:05:00,3.6420,3.6430,3.6400,3.6420,23
2013-07-10,15:10:00,3.6430,3.6460,3.6370,3.6400,110
2013-07-10,15:15:00,3.6430,3.6450,3.6390,3.6400,50
2013-07-10,15:20:00,3.6400,3.6430,3.6390,3.6410,21
2013-07-10,15:25:00,3.6390,3.6430,3.6390,3.6420,27
2013-07-10,15:30:00,3.6400,3.6400,3.6350,3.6350,29
2013-07-10,15:35:00,3.6350,3.6350,3.6320,3.6320,29
2013-07-10,15:40:00,3.6330,3.6350,3.6320,3.6320,15
2013-07-10,15:45:00,3.6330,3.6390,3.6330,3.6390,29
2013-07-10,15:50:00,3.6400,3.6510,3.6400,3.6510,90
2013-07-10,15:55:00,3.6510,3.6570,3.6510,3.6550,63
2013-07-10,16:00:00,3.6550,3.6560,3.6540,3.6550,22
2013-07-10,16:05:00,3.6540,3.6540,3.6490,3.6490,42
2013-07-10,16:10:00,3.6480,3.6520,3.6480,3.6520,76
2013-07-10,16:15:00,3.6510,3.6510,3.6490,3.6510,33
2013-07-10,16:20:00,3.6500,3.6520,3.6500,3.6510,8
2013-07-10,16:25:00,3.6490,3.6520,3.6480,3.6520,8
2013-07-10,16:30:00,3.6500,3.6510,3.6470,3.6470,9
2013-07-10,16:35:00,3.6480,3.6510,3.6480,3.6510,7
2013-07-10,16:40:00,3.6520,3.6530,3.6510,3.6510,9
2013-07-10,16:45:00,3.6510,3.6510,3.6450,3.6460,23
2013-07-10,16:50:00,3.6470,3.6470,3.6470,3.6470,3
2013-07-10,16:55:00,3.6510,3.6510,3.6510,3.6510,2
2013-07-10,17:00:00,3.6530,3.6530,3.6510,3.6520,5
2013-07-10,17:05:00,3.6530,3.6590,3.6530,3.6580,39
2013-07-10,17:10:00,3.6590,3.6590,3.6570,3.6580,63
2013-07-10,17:15:00,3.6580,3.6590,3.6570,3.6590,11
2013-07-10,17:20:00,3.6580,3.6580,3.6560,3.6570,17
2013-07-10,17:25:00,3.6570,3.6640,3.6570,3.6630,253
2013-07-10,17:30:00,3.6640,3.6960,3.6640,3.6950,426
2013-07-10,17:35:00,3.6940,3.7210,3.6930,3.7200,601
2013-07-10,17:40:00,3.7210,3.7870,3.7210,3.7820,1698
2013-07-10,17:45:00,3.7820,3.7870,3.7720,3.7740,937
2013-07-10,17:50:00,3.7750,3.7750,3.7670,3.7700,409
2013-07-10,17:55:00,3.7710,3.7720,3.7610,3.7640,426
2013-07-10,18:00:00,3.7630,3.7650,3.7610,3.7610,195
2013-07-10,18:05:00,3.7610,3.7730,3.7610,3.7730,305
2013-07-10,18:10:00,3.7730,3.7800,3.7590,3.7610,729
2013-07-10,18:15:00,3.7600,3.7780,3.7600,3.7730,157
2013-07-10,18:20:00,3.7760,3.7770,3.7580,3.7590,250
2013-07-10,18:25:00,3.7590,3.7600,3.7410,3.7410,507
2013-07-10,18:30:00,3.7420,3.7460,3.7290,3.7340,444
2013-07-10,18:35:00,3.7330,3.7460,3.7330,3.7380,273
2013-07-10,18:40:00,3.7380,3.7380,3.7190,3.7240,420
2013-07-10,18:45:00,3.7240,3.7240,3.7100,3.7150,267
2013-07-10,18:50:00,3.7150,3.7160,3.7090,3.7130,172
2013-07-10,18:55:00,3.7140,3.7220,3.7130,3.7200,204
2013-07-10,19:00:00,3.7210,3.7220,3.7110,3.7170,294
2013-07-10,19:05:00,3.7160,3.7180,3.7110,3.7170,128
2013-07-10,19:10:00,3.7170,3.7170,3.7150,3.7160,145
2013-07-10,19:15:00,3.7160,3.7220,3.7160,3.7180,153
2013-07-10,19:20:00,3.7190,3.7200,3.7150,3.7180,149
2013-07-10,19:25:00,3.7180,3.7180,3.7090,3.7100,284
2013-07-10,19:30:00,3.7090,3.7180,3.7090,3.7180,317
2013-07-10,19:35:00,3.7180,3.7180,3.7150,3.7170,56
2013-07-10,19:40:00,3.7170,3.7170,3.7110,3.7150,105
2013-07-10,19:45:00,3.7140,3.7140,3.6880,3.6880,709
2013-07-10,19:50:00,3.6890,3.6900,3.6830,3.6870,676
2013-07-10,19:55:00,3.6860,3.6880,3.6840,3.6880,134
2013-07-10,20:00:00,3.6860,3.7150,3.6860,3.7140,1042
2013-07-10,20:05:00,3.7140,3.7150,3.6910,3.6970,634
2013-07-10,20:10:00,3.6970,3.7080,3.6930,3.7040,708
2013-07-10,20:15:00,3.7040,3.7060,3.7030,3.7040,110
2013-07-10,20:20:00,3.7040,3.7150,3.7030,3.7110,356
2013-07-10,20:25:00,3.7110,3.7150,3.7090,3.7150,534
2013-07-10,20:30:00,3.7150,3.7150,3.7130,3.7130,759
2013-07-10,20:35:00,3.7140,3.7210,3.7140,3.7170,630
2013-07-10,20:40:00,3.7170,3.7190,3.7030,3.7040,550
2013-07-10,20:45:00,3.7050,3.7070,3.6900,3.7000,1447
2013-07-10,20:50:00,3.7010,3.7090,3.7010,3.7050,265
2013-07-10,20:55:00,3.7050,3.7200,3.7050,3.7170,657
2013-07-10,21:00:00,3.7170,3.7280,3.7160,3.7180,2342
2013-07-10,21:05:00,3.7170,3.7320,3.7170,3.7310,1332
2013-07-10,21:10:00,3.7290,3.7300,3.7070,3.7100,1960
2013-07-10,21:15:00,3.7100,3.7190,3.7100,3.7180,683
2013-07-10,21:20:00,3.7190,3.7240,3.7180,3.7190,638
2013-07-10,21:25:00,3.7190,3.7220,3.7160,3.7200,600
2013-07-10,21:30:00,3.7200,3.7230,3.7180,3.7220,284
2013-07-10,21:35:00,3.7210,3.7210,3.7170,3.7170,393
2013-07-10,21:40:00,3.7180,3.7190,3.7040,3.7050,880
2013-07-10,21:45:00,3.7050,3.7100,3.6990,3.7080,1429
2013-07-10,21:50:00,3.7080,3.7130,3.7080,3.7110,460
2013-07-10,21:55:00,3.7110,3.7150,3.7110,3.7150,348
2013-07-10,22:00:00,3.7150,3.7160,3.7110,3.7140,546
2013-07-10,22:05:00,3.7130,3.7150,3.7090,3.7110,359
2013-07-10,22:10:00,3.7120,3.7120,3.6950,3.7000,1038
2013-07-10,22:15:00,3.7000,3.7070,3.6960,3.7060,751
2013-07-10,22:20:00,3.7070,3.7110,3.7010,3.7110,470
2013-07-10,22:25:00,3.7110,3.7140,3.7090,3.7120,467
2013-07-10,22:30:00,3.7120,3.7160,3.7030,3.7160,440
2013-07-10,22:35:00,3.7160,3.7190,3.7120,3.7120,513
2013-07-10,22:40:00,3.7130,3.7200,3.7110,3.7180,505
2013-07-10,22:45:00,3.7180,3.7180,3.7120,3.7160,204
2013-07-10,22:50:00,3.7150,3.7220,3.7150,3.7170,847
2013-07-10,22:55:00,3.7160,3.7160,3.7020,3.7020,696
2013-07-10,23:00:00,3.7020,3.7020,3.6920,3.6930,1223
2013-07-10,23:05:00,3.6920,3.6930,3.6660,3.6710,3242
2013-07-10,23:10:00,3.6710,3.6770,3.6660,3.6680,1796
2013-07-10,23:15:00,3.6670,3.6680,3.6390,3.6470,3428
2013-07-10,23:20:00,3.6470,3.6590,3.6430,3.6580,1805
2013-07-10,23:25:00,3.6580,3.6610,3.6560,3.6600,767
2013-07-10,23:30:00,3.6600,3.6620,3.6530,3.6550,964
2013-07-10,23:35:00,3.6550,3.6650,3.6540,3.6650,544
2013-07-10,23:40:00,3.6650,3.6680,3.6610,3.6610,279
2013-07-10,23:45:00,3.6620,3.6620,3.6530,3.6570,432
2013-07-10,23:50:00,3.6560,3.6640,3.6540,3.6640,178
2013-07-10,23:55:00,3.6640,3.6740,3.6610,3.6700,571
2013-07-11,00:00:00,3.6690,3.6860,3.6690,3.6860,777
2013-07-11,00:05:00,3.6860,3.6890,3.6790,3.6790,1035
2013-07-11,00:10:00,3.6790,3.6830,3.6780,3.6810,307
2013-07-11,00:15:00,3.6830,3.6860,3.6730,3.6730,508
2013-07-11,00:20:00,3.6740,3.6760,3.6700,3.6700,402
2013-07-11,00:25:00,3.6690,3.6770,3.6660,3.6760,618
2013-07-11,00:30:00,3.6760,3.6840,3.6710,3.6840,675
2013-07-11,00:35:00,3.6830,3.6830,3.6740,3.6760,287
2013-07-11,00:40:00,3.6770,3.6920,3.6770,3.6810,725
2013-07-11,00:45:00,3.6820,3.6850,3.6780,3.6850,304
2013-07-11,00:50:00,3.6850,3.6870,3.6760,3.6780,227
2013-07-11,00:55:00,3.6780,3.6790,3.6720,3.6720,250
2013-07-11,01:00:00,3.6730,3.6780,3.6730,3.6750,309
2013-07-11,01:05:00,3.6740,3.6750,3.6610,3.6640,637
2013-07-11,01:10:00,3.6640,3.6670,3.6620,3.6660,251
2013-07-11,01:15:00,3.6650,3.6790,3.6650,3.6780,438
2013-07-11,01:20:00,3.6770,3.6770,3.6730,3.6750,149
2013-07-11,01:25:00,3.6740,3.6750,3.6730,3.6740,50
2013-07-11,01:30:00,3.6730,3.6750,3.6660,3.6720,381
2013-07-11,01:35:00,3.6710,3.6780,3.6680,3.6680,501
2013-07-11,01:40:00,3.6680,3.6750,3.6660,3.6680,410
2013-07-11,01:45:00,3.6680,3.6720,3.6660,3.6710,315
2013-07-11,01:50:00,3.6720,3.6740,3.6640,3.6670,392
2013-07-11,01:55:00,3.6660,3.6710,3.6630,3.6640,321
2013-07-11,02:00:00,3.6630,3.6650,3.6530,3.6550,1079
2013-07-11,02:05:00,3.6560,3.6680,3.6540,3.6650,570
2013-07-11,02:10:00,3.6640,3.6640,3.6540,3.6610,615
2013-07-11,02:15:00,3.6610,3.6670,3.6550,3.6590,629
2013-07-11,02:20:00,3.6590,3.6780,3.6540,3.6750,1317
2013-07-11,02:25:00,3.6760,3.6900,3.6740,3.6800,3135
2013-07-11,02:30:00,3.6800,3.6810,3.6760,3.6780,583
2013-07-11,02:35:00,3.6790,3.6800,3.6770,3.6770,191
2013-07-11,02:40:00,3.6770,3.6770,3.6720,3.6740,176
2013-07-11,02:45:00,3.6750,3.6750,3.6670,3.6700,221
2013-07-11,02:50:00,3.6700,3.6720,3.6680,3.6700,138
2013-07-11,02:55:00,3.6700,3.6700,3.6670,3.6680,82
2013-07-11,03:00:00,3.6680,3.6690,3.6660,3.6690,102
2013-07-11,03:05:00,3.6680,3.6700,3.6670,3.6680,94
2013-07-11,03:10:00,3.6680,3.6680,3.6670,3.6680,33
2013-07-11,03:15:00,3.6680,3.6690,3.6670,3.6680,55
2013-07-11,03:20:00,3.6670,3.6670,3.6630,3.6640,229
2013-07-11,03:25:00,3.6640,3.6650,3.6620,3.6630,228
2013-07-11,03:30:00,3.6630,3.6670,3.6620,3.6630,192
2013-07-11,03:35:00,3.6640,3.6690,3.6630,3.6650,145
2013-07-11,03:40:00,3.6640,3.6690,3.6610,3.6680,326
2013-07-11,03:45:00,3.6680,3.6680,3.6640,3.6640,95
2013-07-11,03:50:00,3.6650,3.6700,3.6640,3.6680,138
2013-07-11,03:55:00,3.6690,3.6720,3.6680,3.6700,113
2013-07-11,04:00:00,3.6690,3.6720,3.6690,3.6700,28
2013-07-11,04:05:00,3.6720,3.6730,3.6720,3.6730,74
2013-07-11,04:10:00,3.6720,3.6740,3.6660,3.6700,60
2013-07-11,04:15:00,3.6700,3.6710,3.6700,3.6710,5
2013-07-11,04:20:00,3.6700,3.6700,3.6680,3.6680,20
2013-07-11,04:25:00,3.6670,3.6670,3.6650,3.6650,11
2013-07-11,04:30:00,3.6650,3.6660,3.6610,3.6610,54
2013-07-11,04:35:00,3.6610,3.6650,3.6610,3.6640,81
2013-07-11,04:40:00,3.6630,3.6630,3.6620,3.6620,7
2013-07-11,04:45:00,3.6640,3.6650,3.6640,3.6650,3
2013-07-11,04:50:00,3.6630,3.6630,3.6620,3.6620,2
2013-07-11,04:55:00,3.6630,3.6680,3.6630,3.6660,31
2013-07-11,05:00:00,3.6660,3.6700,3.6610,3.6620,66
2013-07-11,05:05:00,3.6620,3.6640,3.6610,3.6610,13
2013-07-11,05:10:00,3.6610,3.6650,3.6610,3.6620,53
2013-07-11,06:00:00,3.6630,3.6630,3.6590,3.6630,54
2013-07-11,06:05:00,3.6640,3.6700,3.6610,3.6610,31
2013-07-11,06:10:00,3.6630,3.6670,3.6630,3.6650,26
2013-07-11,06:15:00,3.6670,3.6670,3.6640,3.6640,2
2013-07-11,06:20:00,3.6670,3.6670,3.6650,3.6650,5
2013-07-11,06:25:00,3.6650,3.6700,3.6650,3.6700,14
2013-07-11,06:30:00,3.6670,3.6690,3.6670,3.6690,5
2013-07-11,06:35:00,3.6670,3.6670,3.6670,3.6670,3
2013-07-11,06:40:00,3.6690,3.6690,3.6670,3.6670,5
2013-07-11,06:45:00,3.6660,3.6660,3.6660,3.6660,1
2013-07-11,06:50:00,3.6660,3.6660,3.6660,3.6660,3
2013-07-11,06:55:00,3.6660,3.6660,3.6640,3.6660,8
2013-07-11,07:00:00,3.6630,3.6630,3.6630,3.6630,1
2013-07-11,07:05:00,3.6650,3.6660,3.6650,3.6660,7
2013-07-11,07:10:00,3.6630,3.6630,3.6630,3.6630,2
2013-07-11,07:15:00,3.6610,3.6610,3.6540,3.6540,38
2013-07-11,07:20:00,3.6580,3.6620,3.6570,3.6580,24
2013-07-11,07:25:00,3.6630,3.6640,3.6540,3.6550,49
2013-07-11,07:30:00,3.6590,3.6620,3.6590,3.6590,17
2013-07-11,07:35:00,3.6620,3.6650,3.6590,3.6590,37
2013-07-11,07:40:00,3.6580,3.6580,3.6580,3.6580,3
2013-07-11,07:45:00,3.6560,3.6580,3.6560,3.6580,3
2013-07-11,07:50:00,3.6580,3.6580,3.6580,3.6580,1
2013-07-11,07:55:00,3.6570,3.6570,3.6540,3.6540,7
2013-07-11,08:00:00,3.6530,3.6580,3.6450,3.6450,65
2013-07-11,08:05:00,3.6450,3.6520,3.6410,3.6520,69
2013-07-11,08:10:00,3.6520,3.6520,3.6460,3.6460,26
2013-07-11,08:15:00,3.6460,3.6480,3.6450,3.6480,13
2013-07-11,08:20:00,3.6490,3.6570,3.6460,3.6500,47
2013-07-11,08:25:00,3.6540,3.6560,3.6520,3.6520,30
2013-07-11,08:30:00,3.6520,3.6530,3.6520,3.6520,5
2013-07-11,08:35:00,3.6530,3.6530,3.6530,3.6530,2
2013-07-11,08:40:00,3.6530,3.6530,3.6520,3.6520,4
2013-07-11,08:45:00,3.6530,3.6530,3.6530,3.6530,3
2013-07-11,08:55:00,3.6540,3.6540,3.6540,3.6540,5
2013-07-11,09:05:00,3.6550,3.6560,3.6550,3.6560,5
2013-07-11,09:10:00,3.6570,3.6570,3.6550,3.6560,5
2013-07-11,09:20:00,3.6560,3.6580,3.6540,3.6540,8
2013-07-11,09:25:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-11,09:30:00,3.6570,3.6570,3.6490,3.6550,52
2013-07-11,09:35:00,3.6570,3.6570,3.6560,3.6560,2
2013-07-11,09:45:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-11,10:15:00,3.6580,3.6580,3.6560,3.6560,4
2013-07-11,10:20:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-11,10:35:00,3.6550,3.6550,3.6550,3.6550,1
2013-07-11,10:40:00,3.6560,3.6590,3.6560,3.6590,4
2013-07-11,10:45:00,3.6570,3.6570,3.6560,3.6560,2
2013-07-11,11:00:00,3.6550,3.6550,3.6520,3.6530,34
2013-07-11,11:05:00,3.6530,3.6540,3.6530,3.6540,5
2013-07-11,11:10:00,3.6550,3.6550,3.6540,3.6540,2
2013-07-11,11:20:00,3.6550,3.6550,3.6540,3.6540,3
2013-07-11,11:25:00,3.6540,3.6550,3.6540,3.6550,3
2013-07-11,11:30:00,3.6560,3.6580,3.6560,3.6580,10
2013-07-11,11:35:00,3.6580,3.6590,3.6570,3.6590,4
2013-07-11,11:40:00,3.6600,3.6600,3.6570,3.6600,12
2013-07-11,11:45:00,3.6600,3.6600,3.6600,3.6600,6
2013-07-11,11:50:00,3.6600,3.6650,3.6590,3.6640,74
2013-07-11,11:55:00,3.6640,3.6640,3.6630,3.6630,2
2013-07-11,12:00:00,3.6640,3.6670,3.6640,3.6670,11
2013-07-11,12:05:00,3.6650,3.6650,3.6650,3.6650,1
2013-07-11,12:10:00,3.6660,3.6690,3.6660,3.6660,24
2013-07-11,12:15:00,3.6680,3.6680,3.6670,3.6680,6
2013-07-11,12:20:00,3.6670,3.6670,3.6650,3.6650,3
2013-07-11,12:25:00,3.6630,3.6630,3.6630,3.6630,4
2013-07-11,12:30:00,3.6640,3.6680,3.6600,3.6680,30
2013-07-11,12:35:00,3.6670,3.6700,3.6670,3.6690,29
2013-07-11,12:40:00,3.6680,3.6710,3.6660,3.6680,29
2013-07-11,12:45:00,3.6650,3.6710,3.6650,3.6680,22
2013-07-11,12:50:00,3.6650,3.6670,3.6640,3.6640,11
2013-07-11,12:55:00,3.6640,3.6640,3.6640,3.6640,1
2013-07-11,13:00:00,3.6650,3.6660,3.6650,3.6660,4
2013-07-11,13:05:00,3.6660,3.6680,3.6660,3.6680,3
2013-07-11,13:10:00,3.6690,3.6700,3.6680,3.6700,4
2013-07-11,13:15:00,3.6710,3.6750,3.6690,3.6690,57
2013-07-11,13:20:00,3.6670,3.6700,3.6650,3.6660,38
2013-07-11,13:25:00,3.6640,3.6640,3.6590,3.6590,12
2013-07-11,13:30:00,3.6600,3.6620,3.6570,3.6590,27
2013-07-11,13:35:00,3.6580,3.6590,3.6570,3.6590,5
2013-07-11,13:40:00,3.6600,3.6600,3.6560,3.6570,5
2013-07-11,13:45:00,3.6560,3.6560,3.6560,3.6560,3
2013-07-11,13:50:00,3.6600,3.6650,3.6600,3.6650,9
2013-07-11,13:55:00,3.6650,3.6710,3.6650,3.6680,20
2013-07-11,14:00:00,3.6720,3.6770,3.6720,3.6730,70
2013-07-11,14:05:00,3.6740,3.6800,3.6740,3.6780,127
2013-07-11,14:10:00,3.6790,3.6790,3.6740,3.6780,22
2013-07-11,14:15:00,3.6750,3.6750,3.6720,3.6720,13
2013-07-11,14:25:00,3.6720,3.6720,3.6670,3.6670,8
2013-07-11,14:30:00,3.6670,3.6670,3.6590,3.6630,26
2013-07-11,14:40:00,3.6620,3.6710,3.6620,3.6650,51
2013-07-11,14:45:00,3.6650,3.6720,3.6640,3.6650,55
2013-07-11,14:50:00,3.6650,3.6710,3.6620,3.6650,108
2013-07-11,14:55:00,3.6640,3.6700,3.6640,3.6680,41
2013-07-11,15:00:00,3.6720,3.6720,3.6640,3.6660,102
2013-07-11,15:05:00,3.6660,3.6690,3.6620,3.6620,65
2013-07-11,15:10:00,3.6640,3.6670,3.6600,3.6640,27
2013-07-11,15:15:00,3.6620,3.6620,3.6570,3.6570,15
2013-07-11,15:20:00,3.6570,3.6580,3.6550,3.6580,9
2013-07-11,15:25:00,3.6570,3.6570,3.6550,3.6550,4
2013-07-11,15:30:00,3.6550,3.6550,3.6470,3.6470,95
2013-07-11,15:35:00,3.6460,3.6460,3.6360,3.6380,229
2013-07-11,15:40:00,3.6380,3.6430,3.6380,3.6430,34
2013-07-11,15:45:00,3.6430,3.6430,3.6420,3.6430,9
2013-07-11,15:50:00,3.6430,3.6450,3.6430,3.6450,29
2013-07-11,15:55:00,3.6450,3.6480,3.6440,3.6470,26
2013-07-11,16:00:00,3.6480,3.6480,3.6390,3.6420,108
2013-07-11,16:05:00,3.6400,3.6400,3.6370,3.6380,19
2013-07-11,16:10:00,3.6380,3.6410,3.6320,3.6350,71
2013-07-11,16:15:00,3.6360,3.6360,3.6350,3.6350,22
2013-07-11,16:20:00,3.6340,3.6350,3.6320,3.6320,47
2013-07-11,16:25:00,3.6340,3.6410,3.6340,3.6410,23
2013-07-11,16:30:00,3.6410,3.6410,3.6360,3.6390,9
2013-07-11,16:35:00,3.6390,3.6440,3.6390,3.6440,30
2013-07-11,16:40:00,3.6440,3.6460,3.6420,3.6440,28
2013-07-11,16:45:00,3.6430,3.6460,3.6430,3.6430,27
2013-07-11,16:50:00,3.6430,3.6460,3.6430,3.6460,51
2013-07-11,16:55:00,3.6460,3.6460,3.6420,3.6440,22
2013-07-11,17:00:00,3.6440,3.6440,3.6420,3.6440,8
2013-07-11,17:05:00,3.6430,3.6440,3.6370,3.6420,30
2013-07-11,17:10:00,3.6440,3.6450,3.6390,3.6420,71
2013-07-11,17:15:00,3.6440,3.6440,3.6370,3.6430,90
2013-07-11,17:20:00,3.6410,3.6440,3.6380,3.6410,43
2013-07-11,17:25:00,3.6370,3.6410,3.6370,3.6380,46
2013-07-11,17:30:00,3.6380,3.6400,3.6360,3.6400,25
2013-07-11,17:35:00,3.6390,3.6390,3.6370,3.6370,11
2013-07-11,17:40:00,3.6370,3.6390,3.6350,3.6390,28
2013-07-11,17:45:00,3.6400,3.6400,3.6400,3.6400,6
2013-07-11,17:50:00,3.6400,3.6440,3.6400,3.6430,76
2013-07-11,17:55:00,3.6420,3.6420,3.6410,3.6410,2
2013-07-11,18:00:00,3.6410,3.6420,3.6390,3.6410,25
2013-07-11,18:05:00,3.6410,3.6410,3.6400,3.6400,2
2013-07-11,18:10:00,3.6410,3.6410,3.6370,3.6380,18
2013-07-11,18:15:00,3.6390,3.6390,3.6340,3.6340,34
2013-07-11,18:20:00,3.6330,3.6340,3.6300,3.6320,181
2013-07-11,18:25:00,3.6310,3.6400,3.6300,3.6370,69
2013-07-11,18:30:00,3.6380,3.6430,3.6380,3.6430,70
2013-07-11,18:35:00,3.6430,3.6430,3.6380,3.6420,35
2013-07-11,18:40:00,3.6410,3.6410,3.6300,3.6320,111
2013-07-11,18:45:00,3.6330,3.6350,3.6310,3.6310,26
2013-07-11,18:50:00,3.6330,3.6330,3.6300,3.6310,26
2013-07-11,18:55:00,3.6320,3.6370,3.6310,3.6370,37
2013-07-11,19:00:00,3.6350,3.6360,3.6320,3.6340,49
2013-07-11,19:05:00,3.6320,3.6330,3.6310,3.6310,23
2013-07-11,19:10:00,3.6310,3.6360,3.6290,3.6340,224
2013-07-11,19:15:00,3.6340,3.6360,3.6300,3.6320,44
2013-07-11,19:20:00,3.6310,3.6350,3.6300,3.6310,44
2013-07-11,19:25:00,3.6300,3.6360,3.6250,3.6360,188
2013-07-11,19:30:00,3.6350,3.6350,3.6250,3.6310,43
2013-07-11,19:35:00,3.6290,3.6360,3.6260,3.6340,123
2013-07-11,19:40:00,3.6330,3.6520,3.6290,3.6490,353
2013-07-11,19:45:00,3.6490,3.6520,3.6460,3.6490,168
2013-07-11,19:50:00,3.6470,3.6490,3.6440,3.6450,97
2013-07-11,19:55:00,3.6440,3.6440,3.6360,3.6380,156
2013-07-11,20:00:00,3.6390,3.6390,3.6340,3.6360,177
2013-07-11,20:05:00,3.6360,3.6390,3.6350,3.6350,134
2013-07-11,20:10:00,3.6350,3.6390,3.6310,3.6320,1054
2013-07-11,20:15:00,3.6320,3.6420,3.6260,3.6410,472
2013-07-11,20:20:00,3.6410,3.6480,3.6400,3.6470,223
2013-07-11,20:25:00,3.6470,3.6500,3.6450,3.6470,136
2013-07-11,20:30:00,3.6470,3.6540,3.6470,3.6510,557
2013-07-11,20:35:00,3.6510,3.6610,3.6510,3.6610,349
2013-07-11,20:40:00,3.6590,3.6600,3.6510,3.6510,352
2013-07-11,20:45:00,3.6500,3.6580,3.6500,3.6540,223
2013-07-11,20:50:00,3.6530,3.6530,3.6470,3.6490,713
2013-07-11,20:55:00,3.6490,3.6540,3.6480,3.6500,380
2013-07-11,21:00:00,3.6500,3.6510,3.6440,3.6510,815
2013-07-11,21:05:00,3.6520,3.6520,3.6480,3.6490,187
2013-07-11,21:10:00,3.6500,3.6510,3.6470,3.6480,217
2013-07-11,21:15:00,3.6480,3.6490,3.6430,3.6450,392
2013-07-11,21:20:00,3.6450,3.6450,3.6320,3.6330,1006
2013-07-11,21:25:00,3.6340,3.6350,3.6270,3.6320,650
2013-07-11,21:30:00,3.6320,3.6410,3.6310,3.6380,644
2013-07-11,21:35:00,3.6380,3.6450,3.6340,3.6420,822
2013-07-11,21:40:00,3.6420,3.6510,3.6420,3.6500,1091
2013-07-11,21:45:00,3.6500,3.6530,3.6470,3.6480,916
2013-07-11,21:50:00,3.6480,3.6710,3.6480,3.6670,1709
2013-07-11,21:55:00,3.6670,3.6710,3.6610,3.6650,918
2013-07-11,22:00:00,3.6650,3.6700,3.6620,3.6630,655
2013-07-11,22:05:00,3.6630,3.6680,3.6620,3.6640,343
2013-07-11,22:10:00,3.6640,3.6650,3.6610,3.6640,887
2013-07-11,22:15:00,3.6640,3.6700,3.6640,3.6650,467
2013-07-11,22:20:00,3.6650,3.6980,3.6650,3.6820,3605
2013-07-11,22:25:00,3.6810,3.7020,3.6810,3.6880,2133
2013-07-11,22:30:00,3.6880,3.6970,3.6400,3.6460,8068
2013-07-11,22:35:00,3.6450,3.6460,3.6010,3.6170,9418
2013-07-11,22:40:00,3.6170,3.6170,3.5890,3.6070,7188
2013-07-11,22:45:00,3.6080,3.6080,3.5940,3.5960,2938
2013-07-11,22:50:00,3.5960,3.6010,3.5860,3.5970,4318
2013-07-11,22:55:00,3.5970,3.6010,3.5850,3.5880,2422
2013-07-11,23:00:00,3.5890,3.5950,3.5830,3.5860,3076
2013-07-11,23:05:00,3.5860,3.5860,3.5740,3.5830,3620
2013-07-11,23:10:00,3.5830,3.5990,3.5800,3.5960,2350
2013-07-11,23:15:00,3.5960,3.6010,3.5920,3.6000,1799
2013-07-11,23:20:00,3.6000,3.6060,3.5970,3.6010,2592
2013-07-11,23:25:00,3.6010,3.6010,3.5930,3.5940,1429
2013-07-11,23:30:00,3.5950,3.5970,3.5840,3.5860,1188
2013-07-11,23:35:00,3.5860,3.5920,3.5840,3.5910,1171
2013-07-11,23:40:00,3.5900,3.5940,3.5850,3.5870,1068
2013-07-11,23:45:00,3.5860,3.5890,3.5830,3.5880,741
2013-07-11,23:50:00,3.5890,3.6000,3.5880,3.6000,1242
2013-07-11,23:55:00,3.6010,3.6030,3.5920,3.5960,1806
2013-07-12,00:00:00,3.5950,3.5960,3.5870,3.5950,661
2013-07-12,00:05:00,3.5940,3.6020,3.5930,3.5980,213
2013-07-12,00:10:00,3.5970,3.6030,3.5920,3.6010,262
2013-07-12,00:15:00,3.6010,3.6100,3.6010,3.6090,862
2013-07-12,00:20:00,3.6090,3.6120,3.6050,3.6110,472
2013-07-12,00:25:00,3.6120,3.6160,3.6050,3.6060,847
2013-07-12,00:30:00,3.6050,3.6060,3.5950,3.6020,581
2013-07-12,00:35:00,3.6010,3.6020,3.5970,3.6020,215
2013-07-12,00:40:00,3.6020,3.6100,3.5960,3.6070,473
2013-07-12,00:45:00,3.6070,3.6100,3.6020,3.6030,381
2013-07-12,00:50:00,3.6030,3.6100,3.6020,3.6040,294
2013-07-12,00:55:00,3.6050,3.6120,3.5980,3.6120,297
2013-07-12,01:00:00,3.6120,3.6130,3.6020,3.6050,238
2013-07-12,01:05:00,3.6050,3.6090,3.6010,3.6010,139
2013-07-12,01:10:00,3.6020,3.6040,3.5920,3.6000,569
2013-07-12,01:15:00,3.6000,3.6050,3.5940,3.6050,176
2013-07-12,01:20:00,3.6050,3.6060,3.6000,3.6050,168
2013-07-12,01:25:00,3.6050,3.6150,3.6040,3.6100,482
2013-07-12,01:30:00,3.6100,3.6120,3.6090,3.6110,179
2013-07-12,01:35:00,3.6120,3.6150,3.6080,3.6100,364
2013-07-12,01:40:00,3.6090,3.6120,3.6060,3.6080,159
2013-07-12,01:45:00,3.6080,3.6120,3.6060,3.6110,185
2013-07-12,01:50:00,3.6110,3.6150,3.6070,3.6080,422
2013-07-12,01:55:00,3.6090,3.6100,3.6040,3.6080,465
2013-07-12,02:00:00,3.6080,3.6090,3.5940,3.5950,691
2013-07-12,02:05:00,3.5950,3.6100,3.5930,3.6080,528
2013-07-12,02:10:00,3.6080,3.6150,3.6060,3.6090,447
2013-07-12,02:15:00,3.6080,3.6130,3.5990,3.6010,834
2013-07-12,02:20:00,3.6000,3.6110,3.6000,3.6110,819
2013-07-12,02:25:00,3.6100,3.6160,3.6050,3.6100,3209
2013-07-12,02:30:00,3.6100,3.6140,3.6090,3.6140,572
2013-07-12,02:35:00,3.6130,3.6140,3.6130,3.6140,387
2013-07-12,02:40:00,3.6120,3.6140,3.6120,3.6120,90
2013-07-12,02:45:00,3.6120,3.6140,3.6100,3.6110,164
2013-07-12,02:50:00,3.6120,3.6140,3.6110,3.6130,188
2013-07-12,02:55:00,3.6140,3.6150,3.6120,3.6120,334
2013-07-12,03:00:00,3.6130,3.6150,3.6130,3.6150,105
2013-07-12,03:05:00,3.6140,3.6160,3.6130,3.6150,51
2013-07-12,03:10:00,3.6160,3.6170,3.6160,3.6170,41
2013-07-12,03:15:00,3.6170,3.6180,3.6140,3.6150,122
2013-07-12,03:20:00,3.6150,3.6160,3.6150,3.6150,48
2013-07-12,03:25:00,3.6140,3.6140,3.6100,3.6110,213
2013-07-12,03:30:00,3.6100,3.6100,3.6100,3.6100,21
2013-07-12,03:35:00,3.6100,3.6110,3.6090,3.6100,29
2013-07-12,03:40:00,3.6100,3.6110,3.6090,3.6100,23
2013-07-12,03:45:00,3.6090,3.6100,3.6090,3.6100,24
2013-07-12,03:50:00,3.6110,3.6160,3.6110,3.6150,125
2013-07-12,03:55:00,3.6160,3.6160,3.6130,3.6150,49
2013-07-12,04:00:00,3.6160,3.6180,3.6150,3.6150,44
2013-07-12,04:05:00,3.6140,3.6140,3.6120,3.6120,26
2013-07-12,04:10:00,3.6130,3.6150,3.6120,3.6120,43
2013-07-12,04:15:00,3.6130,3.6140,3.6110,3.6120,27
2013-07-12,04:20:00,3.6120,3.6120,3.6090,3.6110,122
2013-07-12,04:25:00,3.6130,3.6130,3.6110,3.6120,10
2013-07-12,04:30:00,3.6130,3.6150,3.6130,3.6150,92
2013-07-12,04:35:00,3.6130,3.6150,3.6130,3.6140,20
2013-07-12,04:40:00,3.6150,3.6150,3.6150,3.6150,1
2013-07-12,04:45:00,3.6150,3.6150,3.6140,3.6140,5
2013-07-12,04:50:00,3.6140,3.6150,3.6130,3.6140,9
2013-07-12,04:55:00,3.6140,3.6150,3.6130,3.6140,9
2013-07-12,05:00:00,3.6140,3.6160,3.6140,3.6160,9
2013-07-12,05:05:00,3.6160,3.6160,3.6140,3.6150,10
2013-07-12,05:10:00,3.6140,3.6160,3.6110,3.6140,51
2013-07-12,06:00:00,3.6140,3.6150,3.6060,3.6080,86
2013-07-12,06:05:00,3.6100,3.6110,3.6060,3.6100,21
2013-07-12,06:10:00,3.6060,3.6100,3.6050,3.6050,16
2013-07-12,06:15:00,3.6050,3.6170,3.6000,3.6130,100
2013-07-12,06:20:00,3.6140,3.6170,3.6040,3.6060,49
2013-07-12,06:25:00,3.6100,3.6110,3.6090,3.6090,9
2013-07-12,06:30:00,3.6050,3.6140,3.6040,3.6120,56
2013-07-12,06:35:00,3.6120,3.6120,3.6030,3.6100,35
2013-07-12,06:40:00,3.6100,3.6100,3.6050,3.6080,13
2013-07-12,06:55:00,3.6130,3.6140,3.6120,3.6130,17
2013-07-12,07:05:00,3.6130,3.6130,3.6130,3.6130,2
2013-07-12,07:20:00,3.6120,3.6120,3.6100,3.6100,2
2013-07-12,07:35:00,3.6090,3.6100,3.6090,3.6100,3
2013-07-12,07:40:00,3.6100,3.6110,3.6090,3.6090,6
2013-07-12,08:00:00,3.6090,3.6090,3.6070,3.6070,5
2013-07-12,08:05:00,3.6050,3.6070,3.6050,3.6070,2
2013-07-12,08:10:00,3.6050,3.6050,3.6040,3.6040,3
2013-07-12,08:25:00,3.6040,3.6040,3.6040,3.6040,2
2013-07-12,08:45:00,3.6080,3.6090,3.6060,3.6080,11
2013-07-12,08:55:00,3.6050,3.6050,3.6050,3.6050,1
2013-07-12,09:05:00,3.6060,3.6090,3.6060,3.6060,7
2013-07-12,09:10:00,3.6050,3.6050,3.6040,3.6040,9
2013-07-12,09:15:00,3.6090,3.6090,3.6040,3.6060,10
2013-07-12,09:20:00,3.6070,3.6070,3.6070,3.6070,3
2013-07-12,09:25:00,3.6070,3.6080,3.6060,3.6060,8
2013-07-12,09:30:00,3.6050,3.6050,3.6050,3.6050,2
2013-07-12,09:35:00,3.6050,3.6050,3.6050,3.6050,4
2013-07-12,09:40:00,3.6040,3.6060,3.6040,3.6050,3
2013-07-12,09:45:00,3.6070,3.6070,3.6070,3.6070,4
2013-07-12,09:55:00,3.6060,3.6060,3.6060,3.6060,3
2013-07-12,10:00:00,3.6060,3.6060,3.6060,3.6060,1
2013-07-12,10:10:00,3.6050,3.6070,3.6050,3.6060,8
2013-07-12,10:15:00,3.6060,3.6070,3.6050,3.6070,11
2013-07-12,10:20:00,3.6070,3.6090,3.6060,3.6070,16
2013-07-12,10:25:00,3.6070,3.6070,3.6070,3.6070,1
2013-07-12,10:40:00,3.6060,3.6060,3.6060,3.6060,1
2013-07-12,11:00:00,3.6090,3.6110,3.6090,3.6090,7
2013-07-12,11:05:00,3.6090,3.6090,3.6080,3.6080,3
2013-07-12,11:15:00,3.6060,3.6060,3.6040,3.6040,5
2013-07-12,11:20:00,3.6100,3.6100,3.6090,3.6090,2
2013-07-12,11:40:00,3.6060,3.6060,3.6060,3.6060,1
2013-07-12,11:55:00,3.6080,3.6080,3.6080,3.6080,1
2013-07-12,12:20:00,3.6060,3.6060,3.6060,3.6060,1
2013-07-12,12:30:00,3.6100,3.6110,3.6100,3.6110,9
2013-07-12,12:35:00,3.6110,3.6200,3.6110,3.6190,69
2013-07-12,12:40:00,3.6200,3.6220,3.6190,3.6190,15
2013-07-12,12:45:00,3.6210,3.6230,3.6210,3.6230,27
2013-07-12,12:50:00,3.6230,3.6230,3.6200,3.6210,10
2013-07-12,12:55:00,3.6220,3.6230,3.6130,3.6180,53
2013-07-12,13:00:00,3.6180,3.6180,3.6180,3.6180,3
2013-07-12,13:05:00,3.6190,3.6190,3.6120,3.6140,32
2013-07-12,13:10:00,3.6110,3.6160,3.6110,3.6160,30
2013-07-12,13:15:00,3.6140,3.6170,3.6130,3.6170,8
2013-07-12,13:20:00,3.6180,3.6190,3.6180,3.6190,3
2013-07-12,13:25:00,3.6170,3.6200,3.6170,3.6200,6
2013-07-12,13:30:00,3.6210,3.6210,3.6160,3.6170,23
2013-07-12,13:35:00,3.6200,3.6200,3.6140,3.6170,48
2013-07-12,13:40:00,3.6190,3.6210,3.6130,3.6170,26
2013-07-12,13:45:00,3.6170,3.6170,3.6170,3.6170,4
2013-07-12,13:50:00,3.6160,3.6170,3.6150,3.6170,7
2013-07-12,13:55:00,3.6150,3.6150,3.6150,3.6150,2
2013-07-12,14:00:00,3.6170,3.6170,3.6170,3.6170,6
2013-07-12,14:05:00,3.6190,3.6190,3.6190,3.6190,6
2013-07-12,14:10:00,3.6190,3.6200,3.6130,3.6140,51
2013-07-12,14:15:00,3.6150,3.6160,3.6120,3.6150,19
2013-07-12,14:20:00,3.6130,3.6160,3.6120,3.6150,23
2013-07-12,14:25:00,3.6130,3.6140,3.6090,3.6140,62
2013-07-12,14:30:00,3.6130,3.6160,3.6120,3.6160,47
2013-07-12,14:35:00,3.6160,3.6170,3.6110,3.6160,40
2013-07-12,14:40:00,3.6160,3.6170,3.6120,3.6160,30
2013-07-12,14:45:00,3.6130,3.6140,3.6100,3.6130,15
2013-07-12,14:50:00,3.6130,3.6150,3.6120,3.6140,18
2013-07-12,14:55:00,3.6150,3.6160,3.6150,3.6160,4
2013-07-12,15:00:00,3.6170,3.6180,3.6150,3.6150,19
2013-07-12,15:05:00,3.6160,3.6210,3.6160,3.6210,39
2013-07-12,15:10:00,3.6200,3.6230,3.6190,3.6200,31
2013-07-12,15:15:00,3.6200,3.6200,3.6160,3.6160,12
2013-07-12,15:20:00,3.6160,3.6190,3.6140,3.6190,57
2013-07-12,15:25:00,3.6190,3.6190,3.6190,3.6190,1
2013-07-12,15:30:00,3.6190,3.6190,3.6190,3.6190,1
2013-07-12,15:35:00,3.6190,3.6210,3.6190,3.6200,5
2013-07-12,15:40:00,3.6160,3.6190,3.6150,3.6190,50
2013-07-12,15:45:00,3.6190,3.6190,3.6170,3.6170,6
2013-07-12,15:50:00,3.6160,3.6170,3.6160,3.6160,7
2013-07-12,15:55:00,3.6170,3.6200,3.6170,3.6200,38
2013-07-12,16:00:00,3.6210,3.6210,3.6190,3.6190,8
2013-07-12,16:05:00,3.6210,3.6210,3.6190,3.6190,2
2013-07-12,16:10:00,3.6200,3.6200,3.6190,3.6200,16
2013-07-12,16:15:00,3.6200,3.6200,3.6190,3.6190,3
2013-07-12,16:20:00,3.6190,3.6190,3.6180,3.6180,13
2013-07-12,16:25:00,3.6170,3.6170,3.6150,3.6170,11
2013-07-12,16:30:00,3.6170,3.6190,3.6160,3.6160,14
2013-07-12,16:35:00,3.6160,3.6190,3.6160,3.6170,43
2013-07-12,16:40:00,3.6180,3.6190,3.6180,3.6190,11
2013-07-12,16:45:00,3.6180,3.6180,3.6180,3.6180,3
2013-07-12,16:50:00,3.6180,3.6200,3.6180,3.6200,33
2013-07-12,16:55:00,3.6200,3.6220,3.6190,3.6220,43
2013-07-12,17:00:00,3.6210,3.6260,3.6190,3.6250,56
2013-07-12,17:05:00,3.6250,3.6340,3.6240,3.6340,255
2013-07-12,17:10:00,3.6350,3.6410,3.6320,3.6400,275
2013-07-12,17:15:00,3.6400,3.6410,3.6390,3.6390,49
2013-07-12,17:20:00,3.6380,3.6400,3.6380,3.6380,35
2013-07-12,17:25:00,3.6380,3.6390,3.6380,3.6380,12
2013-07-12,17:30:00,3.6400,3.6410,3.6390,3.6390,49
2013-07-12,17:35:00,3.6400,3.6410,3.6400,3.6400,44
2013-07-12,17:40:00,3.6400,3.6400,3.6370,3.6380,50
2013-07-12,17:45:00,3.6380,3.6380,3.6380,3.6380,3
2013-07-12,17:50:00,3.6370,3.6390,3.6370,3.6390,17
2013-07-12,17:55:00,3.6390,3.6390,3.6390,3.6390,2
2013-07-12,18:00:00,3.6380,3.6380,3.6370,3.6370,17
2013-07-12,18:05:00,3.6370,3.6370,3.6360,3.6360,7
2013-07-12,18:10:00,3.6370,3.6380,3.6360,3.6360,28
2013-07-12,18:15:00,3.6360,3.6420,3.6360,3.6420,46
2013-07-12,18:20:00,3.6420,3.6530,3.6390,3.6530,175
2013-07-12,18:25:00,3.6530,3.6530,3.6490,3.6500,47
2013-07-12,18:30:00,3.6500,3.6510,3.6480,3.6480,46
2013-07-12,18:35:00,3.6480,3.6510,3.6480,3.6500,36
2013-07-12,18:40:00,3.6500,3.6510,3.6450,3.6450,173
2013-07-12,18:45:00,3.6450,3.6480,3.6450,3.6460,26
2013-07-12,18:50:00,3.6460,3.6460,3.6380,3.6380,506
2013-07-12,18:55:00,3.6380,3.6400,3.6370,3.6370,25
2013-07-12,19:00:00,3.6370,3.6390,3.6310,3.6350,268
2013-07-12,19:05:00,3.6350,3.6360,3.6320,3.6330,53
2013-07-12,19:10:00,3.6330,3.6390,3.6320,3.6390,121
2013-07-12,19:15:00,3.6400,3.6500,3.6390,3.6480,263
2013-07-12,19:20:00,3.6490,3.6540,3.6470,3.6510,203
2013-07-12,19:25:00,3.6490,3.6510,3.6400,3.6400,118
2013-07-12,19:30:00,3.6400,3.6430,3.6380,3.6430,423
2013-07-12,19:35:00,3.6430,3.6430,3.6390,3.6420,125
2013-07-12,19:40:00,3.6420,3.6430,3.6380,3.6400,165
2013-07-12,19:45:00,3.6410,3.6460,3.6400,3.6440,167
2013-07-12,19:50:00,3.6440,3.6460,3.6420,3.6420,136
2013-07-12,19:55:00,3.6430,3.6430,3.6330,3.6340,275
2013-07-12,20:00:00,3.6330,3.6430,3.6300,3.6400,323
2013-07-12,20:05:00,3.6410,3.6440,3.6300,3.6320,277
2013-07-12,20:10:00,3.6330,3.6420,3.6300,3.6380,558
2013-07-12,20:15:00,3.6380,3.6410,3.6380,3.6400,133
2013-07-12,20:20:00,3.6400,3.6400,3.6310,3.6320,301
2013-07-12,20:25:00,3.6320,3.6390,3.6250,3.6350,342
2013-07-12,20:30:00,3.6350,3.6460,3.6320,3.6450,621
2013-07-12,20:35:00,3.6440,3.6470,3.6400,3.6430,358
2013-07-12,20:40:00,3.6440,3.6490,3.6430,3.6470,244
2013-07-12,20:45:00,3.6470,3.6470,3.6380,3.6380,395
2013-07-12,20:50:00,3.6370,3.6380,3.6210,3.6220,902
2013-07-12,20:55:00,3.6230,3.6330,3.6210,3.6310,461
2013-07-12,21:00:00,3.6320,3.6450,3.6310,3.6440,926
2013-07-12,21:05:00,3.6420,3.6450,3.6380,3.6380,681
2013-07-12,21:10:00,3.6390,3.6390,3.6320,3.6340,423
2013-07-12,21:15:00,3.6340,3.6490,3.6330,3.6460,665
2013-07-12,21:20:00,3.6460,3.6510,3.6430,3.6440,716
2013-07-12,21:25:00,3.6440,3.6610,3.6430,3.6560,1286
2013-07-12,21:30:00,3.6560,3.6590,3.6540,3.6580,714
2013-07-12,21:35:00,3.6590,3.6630,3.6540,3.6610,847
2013-07-12,21:40:00,3.6620,3.6620,3.6550,3.6550,421
2013-07-12,21:45:00,3.6560,3.6590,3.6540,3.6550,550
2013-07-12,21:50:00,3.6550,3.6550,3.6450,3.6480,922
2013-07-12,21:55:00,3.6480,3.6600,3.6480,3.6590,695
2013-07-12,22:00:00,3.6580,3.6620,3.6570,3.6590,712
2013-07-12,22:05:00,3.6600,3.6700,3.6590,3.6650,1275
2013-07-12,22:10:00,3.6660,3.6740,3.6660,3.6700,1440
2013-07-12,22:15:00,3.6700,3.6750,3.6690,3.6710,756
2013-07-12,22:20:00,3.6710,3.6720,3.6660,3.6710,710
2013-07-12,22:25:00,3.6710,3.6750,3.6700,3.6720,566
2013-07-12,22:30:00,3.6720,3.6750,3.6660,3.6750,770
2013-07-12,22:35:00,3.6750,3.6770,3.6740,3.6750,720
2013-07-12,22:40:00,3.6760,3.6800,3.6710,3.6710,1058
2013-07-12,22:45:00,3.6720,3.6740,3.6680,3.6700,723
2013-07-12,22:50:00,3.6690,3.6720,3.6680,3.6710,181
2013-07-12,22:55:00,3.6700,3.6700,3.6570,3.6580,978
2013-07-12,23:00:00,3.6580,3.6680,3.6570,3.6640,386
2013-07-12,23:05:00,3.6630,3.6670,3.6600,3.6660,364
2013-07-12,23:10:00,3.6660,3.6750,3.6650,3.6690,552
2013-07-12,23:15:00,3.6690,3.6780,3.6690,3.6740,300
2013-07-12,23:20:00,3.6730,3.6760,3.6690,3.6740,371
2013-07-12,23:25:00,3.6740,3.6760,3.6650,3.6650,277
2013-07-12,23:30:00,3.6640,3.6700,3.6630,3.6690,184
2013-07-12,23:35:00,3.6690,3.6760,3.6680,3.6720,197
2013-07-12,23:40:00,3.6730,3.6770,3.6730,3.6760,498
2013-07-12,23:45:00,3.6760,3.6800,3.6750,3.6790,521
2013-07-12,23:50:00,3.6790,3.6790,3.6760,3.6770,218
2013-07-12,23:55:00,3.6780,3.6790,3.6760,3.6780,91
2013-07-13,00:00:00,3.6790,3.6920,3.6780,3.6880,1602
2013-07-13,00:05:00,3.6890,3.6900,3.6780,3.6820,1215
2013-07-13,00:10:00,3.6820,3.6860,3.6780,3.6810,738
2013-07-13,00:15:00,3.6800,3.6880,3.6790,3.6820,446
2013-07-13,00:20:00,3.6820,3.6840,3.6700,3.6700,757
2013-07-13,00:25:00,3.6700,3.6700,3.6620,3.6680,1123
2013-07-13,00:30:00,3.6670,3.6690,3.6430,3.6490,2809
2013-07-13,00:35:00,3.6480,3.6600,3.6470,3.6590,829
2013-07-13,00:40:00,3.6590,3.6630,3.6520,3.6580,542
2013-07-13,00:45:00,3.6580,3.6590,3.6520,3.6550,353
2013-07-13,00:50:00,3.6540,3.6620,3.6540,3.6560,499
2013-07-13,00:55:00,3.6550,3.6610,3.6510,3.6600,618
2013-07-13,01:00:00,3.6610,3.6660,3.6550,3.6570,554
2013-07-13,01:05:00,3.6570,3.6600,3.6480,3.6530,450
2013-07-13,01:10:00,3.6520,3.6530,3.6410,3.6440,662
2013-07-13,01:15:00,3.6440,3.6530,3.6420,3.6530,388
2013-07-13,01:20:00,3.6520,3.6550,3.6450,3.6450,228
2013-07-13,01:25:00,3.6450,3.6460,3.6400,3.6460,259
2013-07-13,01:30:00,3.6460,3.6480,3.6390,3.6420,430
2013-07-13,01:35:00,3.6430,3.6510,3.6430,3.6480,348
2013-07-13,01:40:00,3.6490,3.6500,3.6430,3.6470,162
2013-07-13,01:45:00,3.6470,3.6540,3.6470,3.6500,253
2013-07-13,01:50:00,3.6500,3.6520,3.6490,3.6510,159
2013-07-13,01:55:00,3.6510,3.6510,3.6440,3.6490,396
2013-07-13,02:00:00,3.6480,3.6530,3.6480,3.6510,158
2013-07-13,02:05:00,3.6520,3.6560,3.6480,3.6500,415
2013-07-13,02:10:00,3.6500,3.6540,3.6490,3.6510,179
2013-07-13,02:15:00,3.6500,3.6510,3.6420,3.6440,681
2013-07-13,02:20:00,3.6450,3.6450,3.6350,3.6410,1320
2013-07-13,02:25:00,3.6410,3.6470,3.6360,3.6450,2757
2013-07-13,02:30:00,3.6440,3.6450,3.6410,3.6430,679
2013-07-13,02:35:00,3.6440,3.6460,3.6430,3.6450,210
2013-07-13,02:40:00,3.6440,3.6440,3.6420,3.6420,127
2013-07-13,02:45:00,3.6420,3.6430,3.6390,3.6410,313
2013-07-13,02:50:00,3.6410,3.6440,3.6410,3.6420,81
2013-07-13,02:55:00,3.6420,3.6440,3.6410,3.6410,53
2013-07-13,03:00:00,3.6410,3.6430,3.6400,3.6400,100
2013-07-13,03:05:00,3.6410,3.6420,3.6400,3.6410,76
2013-07-13,03:10:00,3.6410,3.6440,3.6410,3.6420,110
2013-07-13,03:15:00,3.6420,3.6420,3.6380,3.6410,109
2013-07-13,03:20:00,3.6400,3.6400,3.6380,3.6390,74
2013-07-13,03:25:00,3.6390,3.6410,3.6380,3.6410,79
2013-07-13,03:30:00,3.6400,3.6430,3.6400,3.6430,81
2013-07-13,03:35:00,3.6420,3.6450,3.6420,3.6440,37
2013-07-13,03:40:00,3.6440,3.6490,3.6430,3.6480,186
2013-07-13,03:45:00,3.6480,3.6480,3.6450,3.6450,21
2013-07-13,03:50:00,3.6450,3.6460,3.6450,3.6460,12
2013-07-13,03:55:00,3.6460,3.6470,3.6450,3.6450,86
2013-07-13,04:00:00,3.6440,3.6450,3.6420,3.6450,57
2013-07-13,04:05:00,3.6450,3.6490,3.6450,3.6480,45
2013-07-13,04:10:00,3.6480,3.6510,3.6480,3.6490,38
2013-07-13,04:15:00,3.6490,3.6490,3.6460,3.6460,27
2013-07-13,04:20:00,3.6460,3.6460,3.6450,3.6450,13
2013-07-13,04:25:00,3.6450,3.6450,3.6410,3.6440,67
2013-07-13,04:30:00,3.6450,3.6470,3.6430,3.6430,36
2013-07-13,04:35:00,3.6440,3.6440,3.6400,3.6400,15
2013-07-13,04:40:00,3.6400,3.6420,3.6390,3.6420,23
2013-07-13,04:45:00,3.6400,3.6400,3.6390,3.6400,19
2013-07-13,04:50:00,3.6400,3.6410,3.6390,3.6400,22
2013-07-13,04:55:00,3.6410,3.6410,3.6400,3.6400,3
2013-07-13,05:00:00,3.6400,3.6410,3.6400,3.6410,5
2013-07-13,05:05:00,3.6400,3.6420,3.6400,3.6420,24
2013-07-13,05:10:00,3.6430,3.6450,3.6420,3.6420,18
2013-07-15,06:00:00,3.6500,3.6890,3.6500,3.6780,307
2013-07-15,06:05:00,3.6710,3.6760,3.6700,3.6760,11
2013-07-15,06:10:00,3.6720,3.6780,3.6700,3.6700,64
2013-07-15,06:15:00,3.6650,3.6680,3.6600,3.6680,5
2013-07-15,06:20:00,3.6630,3.6650,3.6600,3.6650,10
2013-07-15,06:25:00,3.6650,3.6660,3.6650,3.6660,3
2013-07-15,06:30:00,3.6660,3.6710,3.6630,3.6700,17
2013-07-15,06:40:00,3.6710,3.6720,3.6650,3.6710,25
2013-07-15,06:45:00,3.6720,3.6720,3.6700,3.6700,5
2013-07-15,06:50:00,3.6710,3.6710,3.6630,3.6630,26
2013-07-15,06:55:00,3.6640,3.6640,3.6550,3.6550,96
2013-07-15,07:00:00,3.6590,3.6590,3.6590,3.6590,3
2013-07-15,07:05:00,3.6600,3.6670,3.6600,3.6620,104
2013-07-15,07:10:00,3.6630,3.6630,3.6630,3.6630,2
2013-07-15,07:20:00,3.6610,3.6610,3.6610,3.6610,1
2013-07-15,07:25:00,3.6600,3.6600,3.6600,3.6600,1
2013-07-15,07:30:00,3.6630,3.6640,3.6630,3.6630,5
2013-07-15,07:35:00,3.6620,3.6620,3.6620,3.6620,1
2013-07-15,07:45:00,3.6610,3.6610,3.6610,3.6610,2
2013-07-15,07:50:00,3.6610,3.6610,3.6600,3.6600,4
2013-07-15,07:55:00,3.6610,3.6620,3.6610,3.6620,4
2013-07-15,08:00:00,3.6600,3.6600,3.6550,3.6550,18
2013-07-15,08:10:00,3.6570,3.6570,3.6570,3.6570,2
2013-07-15,08:15:00,3.6600,3.6610,3.6580,3.6590,4
2013-07-15,08:20:00,3.6560,3.6560,3.6560,3.6560,2
2013-07-15,08:25:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-15,08:35:00,3.6550,3.6580,3.6550,3.6560,5
2013-07-15,08:40:00,3.6560,3.6580,3.6560,3.6580,6
2013-07-15,08:50:00,3.6560,3.6560,3.6550,3.6550,7
2013-07-15,08:55:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-15,09:00:00,3.6570,3.6570,3.6570,3.6570,4
2013-07-15,09:05:00,3.6580,3.6580,3.6570,3.6570,3
2013-07-15,09:15:00,3.6560,3.6580,3.6560,3.6580,5
2013-07-15,09:20:00,3.6570,3.6570,3.6560,3.6560,6
2013-07-15,09:25:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-15,09:35:00,3.6560,3.6560,3.6550,3.6560,12
2013-07-15,09:55:00,3.6560,3.6560,3.6550,3.6550,2
2013-07-15,10:00:00,3.6550,3.6560,3.6550,3.6560,11
2013-07-15,10:05:00,3.6550,3.6570,3.6550,3.6560,41
2013-07-15,10:10:00,3.6550,3.6550,3.6550,3.6550,5
2013-07-15,10:15:00,3.6550,3.6550,3.6550,3.6550,9
2013-07-15,10:20:00,3.6560,3.6560,3.6560,3.6560,2
2013-07-15,10:35:00,3.6550,3.6550,3.6550,3.6550,2
2013-07-15,10:40:00,3.6560,3.6560,3.6560,3.6560,3
2013-07-15,10:45:00,3.6560,3.6560,3.6560,3.6560,2
2013-07-15,10:50:00,3.6560,3.6560,3.6560,3.6560,4
2013-07-15,10:55:00,3.6550,3.6560,3.6550,3.6550,53
2013-07-15,11:00:00,3.6550,3.6550,3.6550,3.6550,3
2013-07-15,11:05:00,3.6560,3.6560,3.6560,3.6560,1
2013-07-15,11:15:00,3.6550,3.6550,3.6550,3.6550,2
2013-07-15,11:20:00,3.6560,3.6560,3.6560,3.6560,3
2013-07-15,11:25:00,3.6570,3.6570,3.6570,3.6570,2
2013-07-15,11:35:00,3.6570,3.6570,3.6570,3.6570,5
2013-07-15,11:40:00,3.6580,3.6580,3.6580,3.6580,3
2013-07-15,11:55:00,3.6590,3.6590,3.6590,3.6590,4
2013-07-15,12:20:00,3.6570,3.6600,3.6570,3.6590,7
2013-07-15,12:25:00,3.6600,3.6600,3.6600,3.6600,1
2013-07-15,12:30:00,3.6570,3.6570,3.6560,3.6560,7
2013-07-15,12:35:00,3.6550,3.6660,3.6550,3.6660,17
2013-07-15,12:40:00,3.6640,3.6680,3.6640,3.6660,16
2013-07-15,12:45:00,3.6670,3.6680,3.6660,3.6670,10
2013-07-15,12:50:00,3.6660,3.6660,3.6600,3.6640,33
2013-07-15,12:55:00,3.6650,3.6670,3.6600,3.6650,64
2013-07-15,13:00:00,3.6680,3.6680,3.6670,3.6670,10
2013-07-15,13:05:00,3.6680,3.6790,3.6680,3.6790,29
2013-07-15,13:10:00,3.6800,3.6800,3.6790,3.6800,4
2013-07-15,13:15:00,3.6770,3.6790,3.6770,3.6770,24
2013-07-15,13:20:00,3.6770,3.6780,3.6760,3.6780,11
2013-07-15,13:25:00,3.6750,3.6770,3.6750,3.6770,5
2013-07-15,13:30:00,3.6790,3.6810,3.6740,3.6740,16
2013-07-15,13:35:00,3.6750,3.6750,3.6740,3.6740,4
2013-07-15,13:40:00,3.6730,3.6730,3.6730,3.6730,6
2013-07-15,13:45:00,3.6730,3.6730,3.6720,3.6720,7
2013-07-15,13:50:00,3.6710,3.6710,3.6710,3.6710,5
2013-07-15,13:55:00,3.6710,3.6740,3.6700,3.6740,19
2013-07-15,14:00:00,3.6700,3.6740,3.6700,3.6730,13
2013-07-15,14:05:00,3.6730,3.6730,3.6730,3.6730,1
2013-07-15,14:10:00,3.6720,3.6740,3.6720,3.6740,11
2013-07-15,14:15:00,3.6740,3.6750,3.6740,3.6750,4
2013-07-15,14:20:00,3.6750,3.6820,3.6750,3.6800,67
2013-07-15,14:25:00,3.6820,3.6820,3.6800,3.6800,13
2013-07-15,14:30:00,3.6810,3.6810,3.6790,3.6800,41
2013-07-15,14:35:00,3.6800,3.6800,3.6800,3.6800,1
2013-07-15,14:40:00,3.6810,3.6810,3.6780,3.6780,14
2013-07-15,14:45:00,3.6800,3.6810,3.6800,3.6810,2
2013-07-15,14:50:00,3.6810,3.6820,3.6790,3.6790,26
2013-07-15,14:55:00,3.6790,3.6800,3.6780,3.6800,7
2013-07-15,15:00:00,3.6800,3.6800,3.6790,3.6790,13
2013-07-15,15:05:00,3.6790,3.6790,3.6790,3.6790,9
2013-07-15,15:10:00,3.6790,3.6810,3.6790,3.6800,13
2013-07-15,15:15:00,3.6800,3.6800,3.6800,3.6800,7
2013-07-15,15:20:00,3.6810,3.6820,3.6790,3.6790,16
2013-07-15,15:25:00,3.6800,3.6810,3.6800,3.6810,3
2013-07-15,15:30:00,3.6810,3.6820,3.6800,3.6800,17
2013-07-15,15:35:00,3.6810,3.6810,3.6800,3.6800,8
2013-07-15,15:40:00,3.6800,3.6800,3.6780,3.6790,12
2013-07-15,15:45:00,3.6800,3.6800,3.6780,3.6780,9
2013-07-15,15:50:00,3.6790,3.6790,3.6780,3.6780,8
2013-07-15,15:55:00,3.6780,3.6780,3.6780,3.6780,5
2013-07-15,16:00:00,3.6780,3.6790,3.6770,3.6770,13
2013-07-15,16:05:00,3.6780,3.6780,3.6770,3.6780,5
2013-07-15,16:10:00,3.6770,3.6790,3.6760,3.6770,23
2013-07-15,16:15:00,3.6780,3.6780,3.6780,3.6780,1
2013-07-15,16:20:00,3.6770,3.6800,3.6770,3.6780,63
2013-07-15,16:25:00,3.6780,3.6790,3.6770,3.6790,8
2013-07-15,16:30:00,3.6800,3.6810,3.6780,3.6780,8
2013-07-15,16:35:00,3.6800,3.6800,3.6790,3.6800,6
2013-07-15,16:40:00,3.6800,3.6810,3.6790,3.6790,12
2013-07-15,16:45:00,3.6780,3.6790,3.6780,3.6790,13
2013-07-15,16:50:00,3.6780,3.6780,3.6770,3.6770,14
2013-07-15,16:55:00,3.6770,3.6780,3.6770,3.6780,3
2013-07-15,17:00:00,3.6770,3.6770,3.6760,3.6760,17
2013-07-15,17:05:00,3.6750,3.6750,3.6750,3.6750,15
2013-07-15,17:10:00,3.6750,3.6750,3.6720,3.6720,16
2013-07-15,17:15:00,3.6730,3.6740,3.6720,3.6740,15
2013-07-15,17:20:00,3.6740,3.6740,3.6710,3.6710,26
2013-07-15,17:25:00,3.6710,3.6710,3.6700,3.6710,13
2013-07-15,17:30:00,3.6720,3.6800,3.6700,3.6800,69
2013-07-15,17:35:00,3.6770,3.6810,3.6760,3.6800,74
2013-07-15,17:40:00,3.6800,3.6800,3.6760,3.6780,71
2013-07-15,17:45:00,3.6750,3.6800,3.6740,3.6770,38
2013-07-15,17:50:00,3.6770,3.6790,3.6730,3.6750,89
2013-07-15,17:55:00,3.6750,3.6780,3.6720,3.6760,58
2013-07-15,18:00:00,3.6760,3.6780,3.6740,3.6750,53
2013-07-15,18:05:00,3.6770,3.6780,3.6740,3.6770,26
2013-07-15,18:10:00,3.6760,3.6780,3.6760,3.6760,39
2013-07-15,18:15:00,3.6760,3.6780,3.6730,3.6750,62
2013-07-15,18:20:00,3.6740,3.6770,3.6730,3.6770,53
2013-07-15,18:25:00,3.6790,3.6800,3.6770,3.6790,81
2013-07-15,18:30:00,3.6770,3.6800,3.6760,3.6770,79
2013-07-15,18:35:00,3.6780,3.6790,3.6740,3.6790,86
2013-07-15,18:40:00,3.6790,3.6800,3.6770,3.6790,44
2013-07-15,18:45:00,3.6780,3.6790,3.6770,3.6780,36
2013-07-15,18:50:00,3.6780,3.6780,3.6740,3.6740,21
2013-07-15,18:55:00,3.6740,3.6740,3.6710,3.6710,38
2013-07-15,19:00:00,3.6700,3.6710,3.6700,3.6700,42
2013-07-15,19:05:00,3.6700,3.6760,3.6700,3.6740,49
2013-07-15,19:10:00,3.6740,3.6760,3.6740,3.6760,34
2013-07-15,19:15:00,3.6750,3.6760,3.6730,3.6740,22
2013-07-15,19:20:00,3.6740,3.6750,3.6720,3.6720,15
2013-07-15,19:25:00,3.6720,3.6720,3.6710,3.6710,7
2013-07-15,19:30:00,3.6710,3.6720,3.6610,3.6620,160
2013-07-15,19:35:00,3.6600,3.6600,3.6550,3.6600,289
2013-07-15,19:40:00,3.6600,3.6620,3.6570,3.6570,91
2013-07-15,19:45:00,3.6570,3.6600,3.6570,3.6590,49
2013-07-15,19:50:00,3.6590,3.6840,3.6590,3.6790,360
2013-07-15,19:55:00,3.6780,3.6820,3.6740,3.6770,157
2013-07-15,20:00:00,3.6780,3.6790,3.6620,3.6700,217
2013-07-15,20:05:00,3.6690,3.6720,3.6620,3.6650,116
2013-07-15,20:10:00,3.6640,3.6660,3.6530,3.6570,302
2013-07-15,20:15:00,3.6570,3.6730,3.6560,3.6690,561
2013-07-15,20:20:00,3.6690,3.6700,3.6580,3.6580,152
2013-07-15,20:25:00,3.6580,3.6600,3.6370,3.6400,1215
2013-07-15,20:30:00,3.6440,3.6450,3.6390,3.6410,335
2013-07-15,20:35:00,3.6410,3.6430,3.6400,3.6420,74
2013-07-15,20:40:00,3.6420,3.6490,3.6410,3.6440,464
2013-07-15,20:45:00,3.6450,3.6590,3.6450,3.6580,537
2013-07-15,20:50:00,3.6590,3.6640,3.6550,3.6610,559
2013-07-15,20:55:00,3.6610,3.6650,3.6600,3.6640,453
2013-07-15,21:00:00,3.6630,3.6700,3.6570,3.6670,1153
2013-07-15,21:05:00,3.6660,3.6690,3.6550,3.6560,862
2013-07-15,21:10:00,3.6560,3.6590,3.6530,3.6590,387
2013-07-15,21:15:00,3.6600,3.6680,3.6590,3.6620,596
2013-07-15,21:20:00,3.6620,3.6680,3.6570,3.6580,505
2013-07-15,21:25:00,3.6580,3.6590,3.6470,3.6490,642
2013-07-15,21:30:00,3.6490,3.6500,3.6420,3.6450,678
2013-07-15,21:35:00,3.6440,3.6510,3.6430,3.6490,739
2013-07-15,21:40:00,3.6490,3.6490,3.6090,3.6120,4744
2013-07-15,21:45:00,3.6120,3.6120,3.5950,3.5980,3660
2013-07-15,21:50:00,3.5990,3.6040,3.5890,3.6030,2513
2013-07-15,21:55:00,3.6030,3.6030,3.5910,3.5930,1248
2013-07-15,22:00:00,3.5910,3.5920,3.5590,3.5640,7737
2013-07-15,22:05:00,3.5630,3.5700,3.5620,3.5690,1630
2013-07-15,22:10:00,3.5690,3.5710,3.5610,3.5710,1444
2013-07-15,22:15:00,3.5710,3.5780,3.5690,3.5760,1163
2013-07-15,22:20:00,3.5760,3.5820,3.5760,3.5810,806
2013-07-15,22:25:00,3.5810,3.5910,3.5790,3.5900,1310
2013-07-15,22:30:00,3.5900,3.5900,3.5790,3.5840,850
2013-07-15,22:35:00,3.5850,3.5850,3.5690,3.5760,897
2013-07-15,22:40:00,3.5750,3.5770,3.5640,3.5760,1130
2013-07-15,22:45:00,3.5760,3.5810,3.5740,3.5800,1083
2013-07-15,22:50:00,3.5800,3.5820,3.5770,3.5810,360
2013-07-15,22:55:00,3.5810,3.5820,3.5760,3.5790,351
2013-07-15,23:00:00,3.5780,3.5790,3.5700,3.5760,395
2013-07-15,23:05:00,3.5760,3.5760,3.5670,3.5680,617
2013-07-15,23:10:00,3.5680,3.5710,3.5600,3.5680,1372
2013-07-15,23:15:00,3.5680,3.5680,3.5570,3.5650,2103
2013-07-15,23:20:00,3.5650,3.5680,3.5600,3.5680,384
2013-07-15,23:25:00,3.5670,3.5690,3.5540,3.5590,1999
2013-07-15,23:30:00,3.5590,3.5640,3.5560,3.5610,547
2013-07-15,23:35:00,3.5610,3.5690,3.5600,3.5610,725
2013-07-15,23:40:00,3.5620,3.5650,3.5570,3.5590,443
2013-07-15,23:45:00,3.5590,3.5590,3.5460,3.5520,2231
2013-07-15,23:50:00,3.5530,3.5580,3.5480,3.5580,575
2013-07-15,23:55:00,3.5590,3.5590,3.5530,3.5530,565
2013-07-16,00:00:00,3.5520,3.5750,3.5490,3.5730,1821
2013-07-16,00:05:00,3.5720,3.5790,3.5640,3.5730,1524
2013-07-16,00:10:00,3.5730,3.5940,3.5700,3.5880,1733
2013-07-16,00:15:00,3.5870,3.5920,3.5830,3.5920,1253
2013-07-16,00:20:00,3.5920,3.5940,3.5870,3.5900,898
2013-07-16,00:25:00,3.5890,3.5920,3.5830,3.5870,766
2013-07-16,00:30:00,3.5860,3.5880,3.5750,3.5790,774
2013-07-16,00:35:00,3.5780,3.5790,3.5740,3.5780,750
2013-07-16,00:40:00,3.5790,3.5790,3.5750,3.5760,129
2013-07-16,00:45:00,3.5760,3.5770,3.5740,3.5740,163
2013-07-16,00:50:00,3.5740,3.5760,3.5720,3.5750,371
2013-07-16,00:55:00,3.5750,3.5880,3.5740,3.5850,468
2013-07-16,01:00:00,3.5840,3.5920,3.5830,3.5910,409
2013-07-16,01:05:00,3.5910,3.5910,3.5840,3.5840,339
2013-07-16,01:10:00,3.5850,3.5940,3.5840,3.5880,410
2013-07-16,01:15:00,3.5890,3.5910,3.5870,3.5900,95
2013-07-16,01:20:00,3.5900,3.5910,3.5840,3.5850,271
2013-07-16,01:25:00,3.5840,3.5850,3.5760,3.5790,425
2013-07-16,01:30:00,3.5800,3.5860,3.5780,3.5850,133
2013-07-16,01:35:00,3.5860,3.5900,3.5830,3.5880,173
2013-07-16,01:40:00,3.5890,3.6010,3.5890,3.5950,965
2013-07-16,01:45:00,3.5950,3.6050,3.5940,3.6050,829
2013-07-16,01:50:00,3.6060,3.6140,3.6050,3.6100,1706
2013-07-16,01:55:00,3.6100,3.6110,3.6080,3.6080,731
2013-07-16,02:00:00,3.6080,3.6160,3.6070,3.6150,664
2013-07-16,02:05:00,3.6150,3.6210,3.6140,3.6180,873
2013-07-16,02:10:00,3.6190,3.6340,3.6180,3.6300,2354
2013-07-16,02:15:00,3.6300,3.6430,3.6300,3.6380,1775
2013-07-16,02:20:00,3.6390,3.6590,3.6390,3.6520,4785
2013-07-16,02:25:00,3.6520,3.6780,3.6520,3.6740,4918
2013-07-16,02:30:00,3.6750,3.6820,3.6740,3.6760,1852
2013-07-16,02:35:00,3.6760,3.6760,3.6700,3.6710,639
2013-07-16,02:40:00,3.6710,3.6720,3.6700,3.6710,431
2013-07-16,02:45:00,3.6710,3.6720,3.6690,3.6700,295
2013-07-16,02:50:00,3.6700,3.6720,3.6670,3.6680,396
2013-07-16,02:55:00,3.6690,3.6690,3.6670,3.6680,160
2013-07-16,03:00:00,3.6680,3.6720,3.6680,3.6710,240
2013-07-16,03:05:00,3.6710,3.6740,3.6700,3.6710,323
2013-07-16,03:10:00,3.6720,3.6780,3.6720,3.6760,291
2013-07-16,03:15:00,3.6760,3.6810,3.6750,3.6810,274
2013-07-16,03:20:00,3.6810,3.6820,3.6770,3.6770,117
2013-07-16,03:25:00,3.6770,3.6770,3.6760,3.6760,49
2013-07-16,03:30:00,3.6760,3.6780,3.6750,3.6770,66
2013-07-16,03:35:00,3.6780,3.6780,3.6760,3.6760,88
2013-07-16,03:40:00,3.6770,3.6770,3.6710,3.6710,240
2013-07-16,03:45:00,3.6720,3.6730,3.6690,3.6690,221
2013-07-16,03:50:00,3.6690,3.6710,3.6680,3.6690,156
2013-07-16,03:55:00,3.6690,3.6700,3.6680,3.6680,53
2013-07-16,04:00:00,3.6700,3.6750,3.6700,3.6700,193
2013-07-16,04:05:00,3.6710,3.6730,3.6690,3.6690,92
2013-07-16,04:10:00,3.6700,3.6720,3.6660,3.6680,81
2013-07-16,04:15:00,3.6680,3.6720,3.6680,3.6700,60
2013-07-16,04:20:00,3.6700,3.6740,3.6700,3.6730,194
2013-07-16,04:25:00,3.6730,3.6730,3.6680,3.6690,62
2013-07-16,04:30:00,3.6690,3.6700,3.6690,3.6700,9
2013-07-16,04:35:00,3.6690,3.6690,3.6670,3.6670,64
2013-07-16,04:40:00,3.6670,3.6740,3.6620,3.6640,129
2013-07-16,04:45:00,3.6650,3.6650,3.6620,3.6650,33
2013-07-16,04:50:00,3.6630,3.6670,3.6630,3.6670,24
2013-07-16,04:55:00,3.6660,3.6680,3.6630,3.6670,35
2013-07-16,05:00:00,3.6670,3.6700,3.6660,3.6700,41
2013-07-16,05:05:00,3.6730,3.6800,3.6730,3.6780,122
2013-07-16,05:10:00,3.6770,3.6800,3.6720,3.6720,85
2013-07-16,06:00:00,3.6860,3.6860,3.6800,3.6810,115
2013-07-16,06:05:00,3.6810,3.6810,3.6780,3.6800,13
2013-07-16,06:10:00,3.6810,3.6820,3.6790,3.6790,4
2013-07-16,06:20:00,3.6820,3.6820,3.6820,3.6820,1
2013-07-16,06:35:00,3.6800,3.6800,3.6800,3.6800,6
2013-07-16,06:40:00,3.6790,3.6800,3.6790,3.6790,7
2013-07-16,06:45:00,3.6800,3.6800,3.6800,3.6800,13
2013-07-16,06:50:00,3.6810,3.6830,3.6810,3.6810,12
2013-07-16,07:00:00,3.6810,3.6810,3.6800,3.6810,5
2013-07-16,07:10:00,3.6820,3.6840,3.6820,3.6840,22
2013-07-16,07:15:00,3.6850,3.6860,3.6850,3.6860,9
2013-07-16,07:20:00,3.6860,3.6860,3.6860,3.6860,5
2013-07-16,07:30:00,3.6850,3.6850,3.6850,3.6850,5
2013-07-16,07:40:00,3.6860,3.6870,3.6860,3.6870,3
2013-07-16,07:45:00,3.6830,3.6830,3.6820,3.6820,2
2013-07-16,07:50:00,3.6840,3.6840,3.6800,3.6800,45
2013-07-16,07:55:00,3.6800,3.6800,3.6760,3.6770,43
2013-07-16,08:00:00,3.6780,3.6800,3.6750,3.6760,37
2013-07-16,08:05:00,3.6750,3.6760,3.6700,3.6700,77
2013-07-16,08:10:00,3.6750,3.6760,3.6740,3.6740,5
2013-07-16,08:15:00,3.6730,3.6730,3.6710,3.6710,2
2013-07-16,08:25:00,3.6700,3.6700,3.6700,3.6700,1
2013-07-16,08:30:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-16,08:35:00,3.6730,3.6730,3.6730,3.6730,3
2013-07-16,09:00:00,3.6730,3.6730,3.6730,3.6730,1
2013-07-16,09:05:00,3.6730,3.6780,3.6730,3.6780,20
2013-07-16,09:10:00,3.6740,3.6770,3.6710,3.6770,59
2013-07-16,09:15:00,3.6760,3.6760,3.6760,3.6760,3
2013-07-16,09:20:00,3.6750,3.6750,3.6730,3.6740,31
2013-07-16,09:30:00,3.6730,3.6730,3.6730,3.6730,2
2013-07-16,09:35:00,3.6720,3.6720,3.6720,3.6720,1
2013-07-16,09:40:00,3.6720,3.6740,3.6710,3.6740,15
2013-07-16,09:45:00,3.6750,3.6750,3.6740,3.6740,2
2013-07-16,09:50:00,3.6730,3.6730,3.6720,3.6720,3
2013-07-16,09:55:00,3.6720,3.6750,3.6720,3.6750,2
2013-07-16,10:00:00,3.6740,3.6740,3.6740,3.6740,1
2013-07-16,10:10:00,3.6740,3.6740,3.6720,3.6720,2
2013-07-16,10:15:00,3.6740,3.6750,3.6740,3.6750,16
2013-07-16,10:30:00,3.6750,3.6760,3.6710,3.6740,35
2013-07-16,10:40:00,3.6740,3.6740,3.6740,3.6740,1
2013-07-16,11:00:00,3.6760,3.6770,3.6740,3.6740,9
2013-07-16,11:05:00,3.6730,3.6740,3.6730,3.6740,9
2013-07-16,11:10:00,3.6740,3.6750,3.6740,3.6750,3
2013-07-16,11:15:00,3.6740,3.6750,3.6740,3.6750,2
2013-07-16,11:20:00,3.6740,3.6740,3.6710,3.6710,7
2013-07-16,11:25:00,3.6710,3.6710,3.6700,3.6700,8
2013-07-16,11:30:00,3.6690,3.6690,3.6650,3.6650,55
2013-07-16,11:35:00,3.6650,3.6650,3.6620,3.6650,69
2013-07-16,11:40:00,3.6640,3.6650,3.6630,3.6630,24
2013-07-16,11:45:00,3.6640,3.6640,3.6620,3.6630,25
2013-07-16,11:50:00,3.6630,3.6630,3.6620,3.6620,11
2013-07-16,11:55:00,3.6620,3.6660,3.6620,3.6650,26
2013-07-16,12:00:00,3.6650,3.6660,3.6650,3.6660,9
2013-07-16,12:05:00,3.6650,3.6680,3.6650,3.6670,24
2013-07-16,12:10:00,3.6660,3.6660,3.6630,3.6630,61
2013-07-16,12:15:00,3.6640,3.6640,3.6630,3.6640,30
2013-07-16,12:20:00,3.6620,3.6620,3.6570,3.6600,84
2013-07-16,12:25:00,3.6590,3.6590,3.6540,3.6560,76
2013-07-16,12:30:00,3.6560,3.6640,3.6560,3.6600,98
2013-07-16,12:35:00,3.6600,3.6600,3.6530,3.6530,66
2013-07-16,12:40:00,3.6540,3.6550,3.6520,3.6520,38
2013-07-16,12:45:00,3.6510,3.6520,3.6510,3.6510,18
2013-07-16,12:50:00,3.6510,3.6520,3.6510,3.6510,10
2013-07-16,12:55:00,3.6510,3.6550,3.6510,3.6550,26
2013-07-16,13:00:00,3.6560,3.6560,3.6520,3.6520,4
2013-07-16,13:05:00,3.6520,3.6520,3.6500,3.6500,32
2013-07-16,13:10:00,3.6500,3.6510,3.6490,3.6500,32
2013-07-16,13:15:00,3.6500,3.6530,3.6500,3.6520,15
2013-07-16,13:20:00,3.6530,3.6530,3.6500,3.6500,7
2013-07-16,13:25:00,3.6510,3.6520,3.6500,3.6500,8
2013-07-16,13:30:00,3.6520,3.6560,3.6500,3.6550,65
2013-07-16,13:35:00,3.6560,3.6580,3.6560,3.6580,10
2013-07-16,13:40:00,3.6570,3.6600,3.6570,3.6580,21
2013-07-16,13:45:00,3.6570,3.6610,3.6570,3.6580,28
2013-07-16,13:50:00,3.6570,3.6610,3.6570,3.6610,26
2013-07-16,13:55:00,3.6600,3.6620,3.6590,3.6600,20
2013-07-16,14:00:00,3.6610,3.6620,3.6610,3.6610,7
2013-07-16,14:05:00,3.6600,3.6620,3.6580,3.6580,23
2013-07-16,14:10:00,3.6570,3.6570,3.6560,3.6560,24
2013-07-16,14:15:00,3.6570,3.6570,3.6520,3.6520,23
2013-07-16,14:20:00,3.6530,3.6530,3.6500,3.6500,19
2013-07-16,14:25:00,3.6510,3.6510,3.6490,3.6500,16
2013-07-16,14:30:00,3.6490,3.6500,3.6480,3.6490,11
2013-07-16,14:35:00,3.6510,3.6510,3.6510,3.6510,3
2013-07-16,14:40:00,3.6510,3.6510,3.6490,3.6490,4
2013-07-16,14:45:00,3.6500,3.6500,3.6500,3.6500,3
2013-07-16,14:50:00,3.6510,3.6510,3.6490,3.6510,6
2013-07-16,14:55:00,3.6510,3.6520,3.6490,3.6510,6
2013-07-16,15:00:00,3.6520,3.6520,3.6490,3.6510,20
2013-07-16,15:05:00,3.6520,3.6520,3.6510,3.6510,6
2013-07-16,15:10:00,3.6510,3.6520,3.6500,3.6510,13
2013-07-16,15:15:00,3.6520,3.6520,3.6500,3.6500,7
2013-07-16,15:20:00,3.6520,3.6520,3.6500,3.6500,49
2013-07-16,15:25:00,3.6510,3.6510,3.6500,3.6510,10
2013-07-16,15:30:00,3.6510,3.6520,3.6510,3.6520,16
2013-07-16,15:35:00,3.6530,3.6530,3.6500,3.6500,18
2013-07-16,15:40:00,3.6510,3.6530,3.6510,3.6530,15
2013-07-16,15:45:00,3.6530,3.6530,3.6510,3.6520,13
2013-07-16,15:50:00,3.6520,3.6520,3.6500,3.6500,12
2013-07-16,15:55:00,3.6510,3.6520,3.6490,3.6490,9
2013-07-16,16:00:00,3.6500,3.6510,3.6490,3.6500,37
2013-07-16,16:05:00,3.6500,3.6520,3.6500,3.6520,5
2013-07-16,16:10:00,3.6510,3.6550,3.6510,3.6530,21
2013-07-16,16:15:00,3.6530,3.6550,3.6520,3.6550,36
2013-07-16,16:20:00,3.6550,3.6570,3.6550,3.6570,32
2013-07-16,16:25:00,3.6550,3.6560,3.6550,3.6550,8
2013-07-16,16:30:00,3.6560,3.6630,3.6560,3.6610,65
2013-07-16,16:35:00,3.6620,3.6750,3.6610,3.6740,155
2013-07-16,16:40:00,3.6750,3.6770,3.6710,3.6730,105
2013-07-16,16:45:00,3.6710,3.6740,3.6710,3.6740,20
2013-07-16,16:50:00,3.6750,3.6760,3.6720,3.6720,35
2013-07-16,16:55:00,3.6720,3.6740,3.6700,3.6700,39
2013-07-16,17:00:00,3.6700,3.6730,3.6700,3.6730,40
2013-07-16,17:05:00,3.6730,3.6750,3.6710,3.6720,31
2013-07-16,17:10:00,3.6720,3.6730,3.6720,3.6730,5
2013-07-16,17:15:00,3.6720,3.6720,3.6690,3.6700,25
2013-07-16,17:20:00,3.6700,3.6710,3.6700,3.6710,3
2013-07-16,17:25:00,3.6700,3.6730,3.6700,3.6730,31
2013-07-16,17:30:00,3.6720,3.6730,3.6720,3.6720,11
2013-07-16,17:35:00,3.6720,3.6730,3.6700,3.6710,29
2013-07-16,17:40:00,3.6720,3.6720,3.6700,3.6700,13
2013-07-16,17:45:00,3.6690,3.6700,3.6650,3.6660,38
2013-07-16,17:50:00,3.6660,3.6670,3.6630,3.6650,49
2013-07-16,18:00:00,3.6660,3.6660,3.6650,3.6650,10
2013-07-16,18:05:00,3.6660,3.6660,3.6650,3.6650,4
2013-07-16,18:10:00,3.6660,3.6700,3.6660,3.6660,78
2013-07-16,18:15:00,3.6680,3.6690,3.6670,3.6670,15
2013-07-16,18:20:00,3.6690,3.6710,3.6680,3.6690,48
2013-07-16,18:25:00,3.6680,3.6730,3.6670,3.6710,160
2013-07-16,18:30:00,3.6710,3.6720,3.6690,3.6690,40
2013-07-16,18:35:00,3.6690,3.6720,3.6690,3.6690,19
2013-07-16,18:40:00,3.6690,3.6700,3.6680,3.6680,15
2013-07-16,18:45:00,3.6680,3.6690,3.6660,3.6660,65
2013-07-16,18:50:00,3.6650,3.6670,3.6640,3.6660,55
2013-07-16,18:55:00,3.6640,3.6660,3.6640,3.6650,10
2013-07-16,19:00:00,3.6650,3.6660,3.6650,3.6650,26
2013-07-16,19:05:00,3.6650,3.6650,3.6630,3.6630,35
2013-07-16,19:10:00,3.6630,3.6630,3.6480,3.6490,224
2013-07-16,19:15:00,3.6490,3.6510,3.6480,3.6500,81
2013-07-16,19:20:00,3.6500,3.6530,3.6480,3.6530,54
2013-07-16,19:25:00,3.6530,3.6670,3.6510,3.6670,161
2013-07-16,19:30:00,3.6670,3.6680,3.6620,3.6620,81
2013-07-16,19:35:00,3.6620,3.6620,3.6500,3.6560,79
2013-07-16,19:40:00,3.6550,3.6550,3.6510,3.6530,21
2013-07-16,19:45:00,3.6520,3.6610,3.6520,3.6610,51
2013-07-16,19:50:00,3.6610,3.6690,3.6610,3.6620,173
2013-07-16,19:55:00,3.6620,3.6690,3.6560,3.6610,172
2013-07-16,20:00:00,3.6600,3.6630,3.6570,3.6580,138
2013-07-16,20:05:00,3.6580,3.6680,3.6580,3.6650,114
2013-07-16,20:10:00,3.6650,3.6690,3.6590,3.6690,333
2013-07-16,20:15:00,3.6680,3.6770,3.6660,3.6720,587
2013-07-16,20:20:00,3.6720,3.6730,3.6620,3.6630,285
2013-07-16,20:25:00,3.6630,3.6630,3.6410,3.6440,1036
2013-07-16,20:30:00,3.6430,3.6430,3.6240,3.6360,1177
2013-07-16,20:35:00,3.6370,3.6410,3.6350,3.6350,355
2013-07-16,20:40:00,3.6340,3.6520,3.6330,3.6510,483
2013-07-16,20:45:00,3.6510,3.6530,3.6410,3.6460,663
2013-07-16,20:50:00,3.6470,3.6500,3.6430,3.6480,400
2013-07-16,20:55:00,3.6480,3.6480,3.6370,3.6430,438
2013-07-16,21:00:00,3.6430,3.6490,3.6180,3.6210,2352
2013-07-16,21:05:00,3.6210,3.6210,3.6080,3.6130,1729
2013-07-16,21:10:00,3.6120,3.6170,3.6090,3.6160,1415
2013-07-16,21:15:00,3.6160,3.6180,3.6100,3.6170,755
2013-07-16,21:20:00,3.6160,3.6290,3.6120,3.6220,1121
2013-07-16,21:25:00,3.6230,3.6380,3.6210,3.6340,602
2013-07-16,21:30:00,3.6350,3.6400,3.6300,3.6310,765
2013-07-16,21:35:00,3.6310,3.6410,3.6300,3.6390,279
2013-07-16,21:40:00,3.6380,3.6380,3.6300,3.6310,394
2013-07-16,21:45:00,3.6310,3.6310,3.6240,3.6280,331
2013-07-16,21:50:00,3.6290,3.6480,3.6280,3.6450,1103
2013-07-16,21:55:00,3.6460,3.6510,3.6460,3.6460,771
2013-07-16,22:00:00,3.6460,3.6650,3.6400,3.6630,2246
2013-07-16,22:05:00,3.6610,3.6710,3.6610,3.6680,2119
2013-07-16,22:10:00,3.6690,3.6700,3.6630,3.6640,1024
2013-07-16,22:15:00,3.6650,3.6670,3.6580,3.6620,1110
2013-07-16,22:20:00,3.6620,3.6640,3.6580,3.6610,492
2013-07-16,22:25:00,3.6620,3.6650,3.6600,3.6610,347
2013-07-16,22:30:00,3.6610,3.6730,3.6610,3.6700,841
2013-07-16,22:35:00,3.6700,3.6900,3.6700,3.6810,3313
2013-07-16,22:40:00,3.6810,3.6900,3.6780,3.6820,1508
2013-07-16,22:45:00,3.6830,3.6850,3.6780,3.6780,984
2013-07-16,22:50:00,3.6780,3.6790,3.6620,3.6650,1268
2013-07-16,22:55:00,3.6660,3.6720,3.6640,3.6710,548
2013-07-16,23:00:00,3.6720,3.6970,3.6710,3.6940,1591
2013-07-16,23:05:00,3.6940,3.7090,3.6930,3.7010,3071
2013-07-16,23:10:00,3.7010,3.7100,3.6960,3.7060,1731
2013-07-16,23:15:00,3.7060,3.7110,3.7000,3.7090,1296
2013-07-16,23:20:00,3.7080,3.7180,3.7070,3.7090,1405
2013-07-16,23:25:00,3.7090,3.7110,3.7030,3.7110,865
2013-07-16,23:30:00,3.7110,3.7110,3.6970,3.6980,771
2013-07-16,23:35:00,3.6990,3.7020,3.6940,3.7000,688
2013-07-16,23:40:00,3.7000,3.7010,3.6960,3.6970,276
2013-07-16,23:45:00,3.6970,3.7000,3.6950,3.6960,164
2013-07-16,23:50:00,3.6970,3.6980,3.6940,3.6950,150
2013-07-16,23:55:00,3.6940,3.6940,3.6820,3.6870,870
2013-07-17,00:00:00,3.6880,3.6880,3.6810,3.6850,386
2013-07-17,00:05:00,3.6840,3.6850,3.6660,3.6700,1421
2013-07-17,00:10:00,3.6700,3.6770,3.6680,3.6700,800
2013-07-17,00:15:00,3.6700,3.6700,3.6530,3.6630,1706
2013-07-17,00:20:00,3.6640,3.6650,3.6620,3.6630,355
2013-07-17,00:25:00,3.6630,3.6740,3.6630,3.6720,727
2013-07-17,00:30:00,3.6720,3.6760,3.6620,3.6670,895
2013-07-17,00:35:00,3.6670,3.6840,3.6650,3.6800,869
2013-07-17,00:40:00,3.6790,3.6890,3.6760,3.6850,806
2013-07-17,00:45:00,3.6850,3.6890,3.6810,3.6840,287
2013-07-17,00:50:00,3.6840,3.6880,3.6780,3.6860,544
2013-07-17,00:55:00,3.6860,3.6860,3.6770,3.6820,235
2013-07-17,01:00:00,3.6820,3.6850,3.6770,3.6800,181
2013-07-17,01:05:00,3.6800,3.6820,3.6760,3.6760,294
2013-07-17,01:10:00,3.6760,3.6780,3.6650,3.6700,553
2013-07-17,01:15:00,3.6690,3.6730,3.6680,3.6700,193
2013-07-17,01:20:00,3.6710,3.6730,3.6640,3.6680,356
2013-07-17,01:25:00,3.6670,3.6680,3.6590,3.6620,448
2013-07-17,01:30:00,3.6620,3.6680,3.6600,3.6640,364
2013-07-17,01:35:00,3.6640,3.6640,3.6590,3.6640,448
2013-07-17,01:40:00,3.6650,3.6710,3.6650,3.6700,248
2013-07-17,01:45:00,3.6700,3.6710,3.6670,3.6700,172
2013-07-17,01:50:00,3.6690,3.6760,3.6690,3.6760,393
2013-07-17,01:55:00,3.6760,3.6780,3.6750,3.6770,438
2013-07-17,02:00:00,3.6780,3.6850,3.6770,3.6800,533
2013-07-17,02:05:00,3.6800,3.6800,3.6660,3.6670,329
2013-07-17,02:10:00,3.6680,3.6690,3.6610,3.6680,414
2013-07-17,02:15:00,3.6670,3.6710,3.6650,3.6700,283
2013-07-17,02:20:00,3.6700,3.6790,3.6680,3.6760,522
2013-07-17,02:25:00,3.6760,3.6790,3.6750,3.6780,1756
2013-07-17,02:30:00,3.6780,3.6800,3.6750,3.6790,475
2013-07-17,02:35:00,3.6800,3.6820,3.6800,3.6800,219
2013-07-17,02:40:00,3.6800,3.6810,3.6780,3.6780,120
2013-07-17,02:45:00,3.6780,3.6840,3.6780,3.6820,87
2013-07-17,02:50:00,3.6820,3.6870,3.6820,3.6840,171
2013-07-17,02:55:00,3.6840,3.6870,3.6840,3.6860,84
2013-07-17,03:00:00,3.6870,3.6870,3.6840,3.6850,99
2013-07-17,03:05:00,3.6840,3.6840,3.6810,3.6820,45
2013-07-17,03:10:00,3.6820,3.6830,3.6810,3.6810,66
2013-07-17,03:15:00,3.6810,3.6810,3.6780,3.6790,95
2013-07-17,03:20:00,3.6790,3.6790,3.6780,3.6790,19
2013-07-17,03:25:00,3.6780,3.6800,3.6780,3.6800,49
2013-07-17,03:30:00,3.6800,3.6830,3.6800,3.6800,61
2013-07-17,03:35:00,3.6800,3.6820,3.6790,3.6810,38
2013-07-17,03:40:00,3.6810,3.6830,3.6800,3.6820,118
2013-07-17,03:45:00,3.6810,3.6830,3.6800,3.6810,51
2013-07-17,03:50:00,3.6810,3.6840,3.6810,3.6830,90
2013-07-17,03:55:00,3.6820,3.6840,3.6810,3.6810,84
2013-07-17,04:00:00,3.6810,3.6830,3.6800,3.6830,69
2013-07-17,04:05:00,3.6830,3.6830,3.6810,3.6810,35
2013-07-17,04:10:00,3.6810,3.6830,3.6810,3.6820,24
2013-07-17,04:15:00,3.6810,3.6820,3.6800,3.6820,15
2013-07-17,04:25:00,3.6810,3.6830,3.6800,3.6800,103
2013-07-17,04:30:00,3.6810,3.6810,3.6790,3.6810,25
2013-07-17,04:35:00,3.6810,3.6820,3.6790,3.6800,33
2013-07-17,04:40:00,3.6770,3.6790,3.6760,3.6760,18
2013-07-17,04:45:00,3.6760,3.6760,3.6730,3.6730,33
2013-07-17,04:50:00,3.6730,3.6730,3.6700,3.6710,62
2013-07-17,04:55:00,3.6720,3.6720,3.6660,3.6660,33
2013-07-17,05:00:00,3.6660,3.6680,3.6630,3.6680,22
2013-07-17,05:05:00,3.6680,3.6690,3.6670,3.6670,28
2013-07-17,05:10:00,3.6660,3.6670,3.6640,3.6650,93
2013-07-17,06:00:00,3.6710,3.6740,3.6650,3.6650,47
2013-07-17,06:05:00,3.6650,3.6650,3.6620,3.6620,9
2013-07-17,06:10:00,3.6640,3.6640,3.6540,3.6580,65
2013-07-17,06:15:00,3.6590,3.6600,3.6540,3.6580,15
2013-07-17,06:20:00,3.6580,3.6600,3.6550,3.6560,18
2013-07-17,06:25:00,3.6550,3.6570,3.6540,3.6560,18
2013-07-17,06:30:00,3.6540,3.6550,3.6420,3.6420,50
2013-07-17,06:35:00,3.6480,3.6480,3.6450,3.6470,22
2013-07-17,06:40:00,3.6480,3.6480,3.6450,3.6450,18
2013-07-17,06:45:00,3.6470,3.6470,3.6440,3.6440,8
2013-07-17,06:50:00,3.6450,3.6500,3.6440,3.6460,37
2013-07-17,06:55:00,3.6460,3.6460,3.6450,3.6450,39
2013-07-17,07:00:00,3.6450,3.6480,3.6450,3.6450,45
2013-07-17,07:05:00,3.6460,3.6480,3.6440,3.6460,43
2013-07-17,07:10:00,3.6460,3.6460,3.6450,3.6450,35
2013-07-17,07:15:00,3.6450,3.6460,3.6430,3.6430,25
2013-07-17,07:20:00,3.6430,3.6430,3.6420,3.6420,15
2013-07-17,07:25:00,3.6410,3.6420,3.6410,3.6410,20
2013-07-17,07:30:00,3.6410,3.6410,3.6400,3.6410,12
2013-07-17,07:35:00,3.6420,3.6420,3.6420,3.6420,9
2013-07-17,07:40:00,3.6410,3.6410,3.6410,3.6410,3
2013-07-17,07:45:00,3.6410,3.6420,3.6400,3.6420,25
2013-07-17,07:50:00,3.6430,3.6490,3.6430,3.6440,54
2013-07-17,07:55:00,3.6430,3.6440,3.6420,3.6420,26
2013-07-17,08:00:00,3.6430,3.6460,3.6400,3.6460,43
2013-07-17,08:05:00,3.6460,3.6490,3.6440,3.6460,52
2013-07-17,08:10:00,3.6450,3.6510,3.6450,3.6460,50
2013-07-17,08:15:00,3.6450,3.6500,3.6450,3.6450,33
2013-07-17,08:20:00,3.6450,3.6520,3.6450,3.6460,41
2013-07-17,08:25:00,3.6460,3.6640,3.6450,3.6530,112
2013-07-17,08:30:00,3.6530,3.6550,3.6530,3.6540,31
2013-07-17,08:35:00,3.6540,3.6540,3.6530,3.6530,37
2013-07-17,08:40:00,3.6530,3.6540,3.6530,3.6530,30
2013-07-17,08:45:00,3.6530,3.6540,3.6530,3.6530,16
2013-07-17,08:50:00,3.6530,3.6530,3.6530,3.6530,16
2013-07-17,08:55:00,3.6530,3.6560,3.6530,3.6530,16
2013-07-17,09:00:00,3.6530,3.6540,3.6530,3.6530,26
2013-07-17,09:05:00,3.6530,3.6550,3.6530,3.6550,16
2013-07-17,09:10:00,3.6550,3.6550,3.6530,3.6530,12
2013-07-17,09:15:00,3.6530,3.6530,3.6530,3.6530,12
2013-07-17,09:20:00,3.6530,3.6530,3.6500,3.6500,40
2013-07-17,09:25:00,3.6500,3.6530,3.6500,3.6520,12
2013-07-17,09:30:00,3.6510,3.6520,3.6500,3.6500,14
2013-07-17,09:35:00,3.6520,3.6600,3.6520,3.6600,28
2013-07-17,09:40:00,3.6600,3.6730,3.6600,3.6710,143
2013-07-17,09:45:00,3.6720,3.6760,3.6720,3.6750,26
2013-07-17,09:50:00,3.6740,3.6740,3.6720,3.6740,14
2013-07-17,09:55:00,3.6740,3.6790,3.6740,3.6780,41
2013-07-17,10:00:00,3.6780,3.6810,3.6780,3.6800,52
2013-07-17,10:05:00,3.6790,3.6830,3.6760,3.6800,49
2013-07-17,10:10:00,3.6790,3.6790,3.6720,3.6750,37
2013-07-17,10:15:00,3.6750,3.6750,3.6750,3.6750,1
2013-07-17,10:20:00,3.6720,3.6720,3.6690,3.6690,24
2013-07-17,10:25:00,3.6680,3.6690,3.6680,3.6690,2
2013-07-17,10:30:00,3.6690,3.6690,3.6690,3.6690,1
2013-07-17,10:35:00,3.6690,3.6690,3.6690,3.6690,3
2013-07-17,10:40:00,3.6680,3.6730,3.6680,3.6690,26
2013-07-17,10:45:00,3.6680,3.6690,3.6680,3.6690,4
2013-07-17,10:50:00,3.6720,3.6720,3.6710,3.6710,2
2013-07-17,10:55:00,3.6710,3.6710,3.6700,3.6700,2
2013-07-17,11:00:00,3.6710,3.6710,3.6710,3.6710,1
2013-07-17,11:10:00,3.6700,3.6700,3.6700,3.6700,1
2013-07-17,11:35:00,3.6680,3.6680,3.6680,3.6680,1
2013-07-17,11:40:00,3.6680,3.6680,3.6670,3.6670,2
2013-07-17,11:45:00,3.6680,3.6720,3.6680,3.6720,15
2013-07-17,11:55:00,3.6750,3.6750,3.6750,3.6750,1
2013-07-17,12:00:00,3.6750,3.6750,3.6750,3.6750,2
2013-07-17,12:25:00,3.6710,3.6710,3.6710,3.6710,2
2013-07-17,12:30:00,3.6710,3.6710,3.6670,3.6690,21
2013-07-17,12:35:00,3.6700,3.6720,3.6700,3.6720,2
2013-07-17,12:40:00,3.6680,3.6700,3.6680,3.6700,4
2013-07-17,12:45:00,3.6680,3.6680,3.6670,3.6670,2
2013-07-17,12:50:00,3.6670,3.6680,3.6670,3.6670,4
2013-07-17,12:55:00,3.6650,3.6660,3.6630,3.6630,13
2013-07-17,13:00:00,3.6630,3.6630,3.6630,3.6630,2
2013-07-17,13:05:00,3.6640,3.6650,3.6640,3.6650,6
2013-07-17,13:10:00,3.6660,3.6680,3.6640,3.6640,20
2013-07-17,13:15:00,3.6670,3.6670,3.6670,3.6670,3
2013-07-17,13:20:00,3.6700,3.6700,3.6700,3.6700,3
2013-07-17,13:25:00,3.6680,3.6680,3.6680,3.6680,3
2013-07-17,13:35:00,3.6660,3.6660,3.6660,3.6660,1
2013-07-17,13:40:00,3.6670,3.6680,3.6650,3.6650,4
2013-07-17,13:45:00,3.6640,3.6650,3.6640,3.6650,3
2013-07-17,13:50:00,3.6640,3.6650,3.6640,3.6650,5
2013-07-17,13:55:00,3.6630,3.6650,3.6630,3.6640,4
2013-07-17,14:00:00,3.6630,3.6630,3.6610,3.6610,10
2013-07-17,14:05:00,3.6610,3.6610,3.6580,3.6580,19
2013-07-17,14:10:00,3.6570,3.6570,3.6530,3.6540,29
2013-07-17,14:15:00,3.6540,3.6550,3.6540,3.6550,5
2013-07-17,14:20:00,3.6550,3.6560,3.6550,3.6560,8
2013-07-17,14:30:00,3.6560,3.6560,3.6560,3.6560,2
2013-07-17,14:45:00,3.6550,3.6560,3.6540,3.6550,10
2013-07-17,14:50:00,3.6560,3.6580,3.6560,3.6570,19
2013-07-17,14:55:00,3.6570,3.6580,3.6570,3.6580,4
2013-07-17,15:00:00,3.6580,3.6750,3.6570,3.6660,124
2013-07-17,15:05:00,3.6660,3.6700,3.6660,3.6700,14
2013-07-17,15:10:00,3.6690,3.6690,3.6620,3.6650,26
2013-07-17,15:15:00,3.6630,3.6650,3.6630,3.6650,5
2013-07-17,15:20:00,3.6640,3.6700,3.6640,3.6670,40
2013-07-17,15:25:00,3.6680,3.6700,3.6640,3.6660,45
2013-07-17,15:30:00,3.6650,3.6690,3.6600,3.6600,64
2013-07-17,15:35:00,3.6610,3.6690,3.6600,3.6610,62
2013-07-17,15:40:00,3.6610,3.6690,3.6610,3.6660,109
2013-07-17,15:45:00,3.6650,3.6680,3.6620,3.6630,77
2013-07-17,15:50:00,3.6640,3.6690,3.6620,3.6640,146
2013-07-17,15:55:00,3.6640,3.6690,3.6640,3.6660,88
2013-07-17,16:00:00,3.6650,3.6660,3.6630,3.6630,37
2013-07-17,16:05:00,3.6630,3.6660,3.6630,3.6660,11
2013-07-17,16:10:00,3.6660,3.6670,3.6630,3.6670,15
2013-07-17,16:15:00,3.6660,3.6670,3.6650,3.6670,9
2013-07-17,16:20:00,3.6660,3.6660,3.6640,3.6660,7
2013-07-17,16:25:00,3.6630,3.6630,3.6630,3.6630,1
2013-07-17,16:30:00,3.6660,3.6680,3.6650,3.6670,52
2013-07-17,16:35:00,3.6650,3.6660,3.6630,3.6660,13
2013-07-17,16:40:00,3.6680,3.6680,3.6550,3.6560,96
2013-07-17,16:45:00,3.6550,3.6570,3.6550,3.6570,10
2013-07-17,16:50:00,3.6560,3.6620,3.6560,3.6620,61
2013-07-17,16:55:00,3.6610,3.6630,3.6590,3.6610,24
2013-07-17,17:00:00,3.6600,3.6600,3.6550,3.6590,21
2013-07-17,17:05:00,3.6580,3.6580,3.6550,3.6560,41
2013-07-17,17:10:00,3.6560,3.6560,3.6560,3.6560,2
2013-07-17,17:15:00,3.6570,3.6580,3.6570,3.6580,6
2013-07-17,17:20:00,3.6570,3.6600,3.6560,3.6580,37
2013-07-17,17:25:00,3.6570,3.6620,3.6570,3.6620,63
2013-07-17,17:30:00,3.6620,3.6630,3.6590,3.6590,36
2013-07-17,17:35:00,3.6580,3.6600,3.6570,3.6580,36
2013-07-17,17:40:00,3.6580,3.6590,3.6570,3.6590,18
2013-07-17,17:45:00,3.6580,3.6620,3.6570,3.6610,66
2013-07-17,17:50:00,3.6620,3.6620,3.6570,3.6620,74
2013-07-17,17:55:00,3.6590,3.6590,3.6560,3.6560,7
2013-07-17,18:00:00,3.6570,3.6600,3.6570,3.6590,18
2013-07-17,18:05:00,3.6580,3.6580,3.6580,3.6580,1
2013-07-17,18:10:00,3.6570,3.6570,3.6550,3.6560,13
2013-07-17,18:15:00,3.6570,3.6570,3.6560,3.6560,12
2013-07-17,18:20:00,3.6570,3.6580,3.6570,3.6570,18
2013-07-17,18:25:00,3.6560,3.6570,3.6500,3.6520,131
2013-07-17,18:30:00,3.6520,3.6520,3.6510,3.6510,45
2013-07-17,18:35:00,3.6520,3.6520,3.6510,3.6510,16
2013-07-17,18:40:00,3.6530,3.6540,3.6510,3.6530,21
2013-07-17,18:45:00,3.6550,3.6550,3.6520,3.6550,51
2013-07-17,18:50:00,3.6540,3.6540,3.6470,3.6480,90
2013-07-17,18:55:00,3.6470,3.6490,3.6450,3.6470,41
2013-07-17,19:00:00,3.6460,3.6500,3.6450,3.6450,68
2013-07-17,19:05:00,3.6450,3.6480,3.6450,3.6460,52
2013-07-17,19:10:00,3.6460,3.6470,3.6450,3.6470,29
2013-07-17,19:15:00,3.6470,3.6490,3.6450,3.6450,44
2013-07-17,19:20:00,3.6460,3.6490,3.6450,3.6490,68
2013-07-17,19:25:00,3.6470,3.6500,3.6450,3.6470,82
2013-07-17,19:30:00,3.6480,3.6510,3.6470,3.6500,51
2013-07-17,19:35:00,3.6500,3.6520,3.6490,3.6500,215
2013-07-17,19:40:00,3.6490,3.6490,3.6420,3.6440,144
2013-07-17,19:45:00,3.6450,3.6450,3.6410,3.6450,62
2013-07-17,19:50:00,3.6440,3.6460,3.6400,3.6420,303
2013-07-17,19:55:00,3.6420,3.6430,3.6410,3.6410,109
2013-07-17,20:00:00,3.6430,3.6460,3.6400,3.6450,169
2013-07-17,20:05:00,3.6450,3.6520,3.6450,3.6520,416
2013-07-17,20:10:00,3.6510,3.6730,3.6510,3.6710,858
2013-07-17,20:15:00,3.6710,3.6760,3.6690,3.6700,393
2013-07-17,20:20:00,3.6690,3.6700,3.6660,3.6660,245
2013-07-17,20:25:00,3.6650,3.6670,3.6620,3.6670,198
2013-07-17,20:30:00,3.6660,3.6680,3.6640,3.6670,243
2013-07-17,20:35:00,3.6670,3.6690,3.6610,3.6620,210
2013-07-17,20:40:00,3.6620,3.6630,3.6510,3.6600,723
2013-07-17,20:45:00,3.6600,3.6600,3.6520,3.6560,365
2013-07-17,20:50:00,3.6550,3.6550,3.6460,3.6480,351
2013-07-17,20:55:00,3.6480,3.6510,3.6440,3.6510,555
2013-07-17,21:00:00,3.6500,3.6620,3.6340,3.6400,2558
2013-07-17,21:05:00,3.6390,3.6440,3.6330,3.6420,1663
2013-07-17,21:10:00,3.6420,3.6430,3.6370,3.6420,718
2013-07-17,21:15:00,3.6410,3.6440,3.6400,3.6440,254
2013-07-17,21:20:00,3.6440,3.6570,3.6430,3.6520,772
2013-07-17,21:25:00,3.6510,3.6560,3.6500,3.6540,669
2013-07-17,21:30:00,3.6550,3.6560,3.6400,3.6420,922
2013-07-17,21:35:00,3.6430,3.6540,3.6430,3.6520,507
2013-07-17,21:40:00,3.6530,3.6530,3.6340,3.6390,1523
2013-07-17,21:45:00,3.6390,3.6400,3.6310,3.6320,972
2013-07-17,21:50:00,3.6310,3.6370,3.6290,3.6340,783
2013-07-17,21:55:00,3.6340,3.6370,3.6300,3.6320,797
2013-07-17,22:00:00,3.6330,3.6340,3.6280,3.6330,684
2013-07-17,22:05:00,3.6330,3.6360,3.6280,3.6330,615
2013-07-17,22:10:00,3.6330,3.6330,3.6130,3.6160,1470
2013-07-17,22:15:00,3.6170,3.6230,3.6160,3.6220,1061
2013-07-17,22:20:00,3.6220,3.6230,3.6200,3.6220,910
2013-07-17,22:25:00,3.6220,3.6300,3.6180,3.6290,1002
2013-07-17,22:30:00,3.6280,3.6320,3.6250,3.6250,730
2013-07-17,22:35:00,3.6260,3.6260,3.6160,3.6180,669
2013-07-17,22:40:00,3.6180,3.6230,3.6160,3.6220,682
2013-07-17,22:45:00,3.6220,3.6240,3.6140,3.6140,856
2013-07-17,22:50:00,3.6150,3.6190,3.6110,3.6160,883
2013-07-17,22:55:00,3.6160,3.6220,3.6160,3.6220,373
2013-07-17,23:00:00,3.6220,3.6320,3.6220,3.6300,1274
2013-07-17,23:05:00,3.6300,3.6310,3.6270,3.6300,346
2013-07-17,23:10:00,3.6300,3.6310,3.6260,3.6270,330
2013-07-17,23:15:00,3.6270,3.6290,3.6260,3.6280,437
2013-07-17,23:20:00,3.6270,3.6280,3.6260,3.6280,256
2013-07-17,23:25:00,3.6280,3.6300,3.6250,3.6300,591
2013-07-17,23:30:00,3.6300,3.6310,3.6230,3.6230,504
2013-07-17,23:35:00,3.6230,3.6280,3.6220,3.6240,402
2013-07-17,23:40:00,3.6230,3.6230,3.6170,3.6190,452
2013-07-17,23:45:00,3.6200,3.6270,3.6180,3.6210,624
2013-07-17,23:50:00,3.6210,3.6210,3.6170,3.6200,211
2013-07-17,23:55:00,3.6200,3.6260,3.6200,3.6240,360
2013-07-18,00:00:00,3.6240,3.6300,3.6220,3.6280,578
2013-07-18,00:05:00,3.6280,3.6290,3.6210,3.6250,623
2013-07-18,00:10:00,3.6250,3.6250,3.6210,3.6230,145
2013-07-18,00:15:00,3.6240,3.6290,3.6240,3.6260,280
2013-07-18,00:20:00,3.6270,3.6340,3.6240,3.6330,736
2013-07-18,00:25:00,3.6320,3.6450,3.6310,3.6360,1255
2013-07-18,00:30:00,3.6370,3.6460,3.6360,3.6440,704
2013-07-18,00:35:00,3.6440,3.6480,3.6410,3.6460,1001
2013-07-18,00:40:00,3.6450,3.6460,3.6380,3.6410,474
2013-07-18,00:45:00,3.6420,3.6430,3.6410,3.6420,120
2013-07-18,00:50:00,3.6420,3.6460,3.6420,3.6450,271
2013-07-18,00:55:00,3.6450,3.6560,3.6450,3.6550,959
2013-07-18,01:00:00,3.6540,3.6560,3.6500,3.6520,392
2013-07-18,01:05:00,3.6530,3.6540,3.6420,3.6420,402
2013-07-18,01:10:00,3.6420,3.6430,3.6380,3.6400,264
2013-07-18,01:15:00,3.6400,3.6480,3.6390,3.6470,301
2013-07-18,01:20:00,3.6480,3.6520,3.6480,3.6500,207
2013-07-18,01:25:00,3.6490,3.6500,3.6410,3.6420,275
2013-07-18,01:30:00,3.6410,3.6430,3.6340,3.6370,468
2013-07-18,01:35:00,3.6360,3.6360,3.6340,3.6360,157
2013-07-18,01:40:00,3.6360,3.6370,3.6300,3.6300,423
2013-07-18,01:45:00,3.6290,3.6350,3.6280,3.6320,604
2013-07-18,01:50:00,3.6320,3.6340,3.6280,3.6290,196
2013-07-18,01:55:00,3.6280,3.6300,3.6240,3.6240,303
2013-07-18,02:00:00,3.6240,3.6250,3.6070,3.6080,2020
2013-07-18,02:05:00,3.6080,3.6140,3.6070,3.6110,1162
2013-07-18,02:10:00,3.6100,3.6150,3.6070,3.6150,693
2013-07-18,02:15:00,3.6150,3.6200,3.6130,3.6180,542
2013-07-18,02:20:00,3.6180,3.6230,3.6130,3.6200,843
2013-07-18,02:25:00,3.6210,3.6340,3.6180,3.6320,1713
2013-07-18,02:30:00,3.6330,3.6340,3.6270,3.6270,726
2013-07-18,02:35:00,3.6270,3.6290,3.6270,3.6270,310
2013-07-18,02:40:00,3.6270,3.6290,3.6250,3.6250,369
2013-07-18,02:45:00,3.6250,3.6260,3.6250,3.6250,49
2013-07-18,02:50:00,3.6250,3.6270,3.6250,3.6250,154
2013-07-18,02:55:00,3.6260,3.6290,3.6260,3.6280,163
2013-07-18,03:00:00,3.6290,3.6300,3.6270,3.6300,204
2013-07-18,03:05:00,3.6280,3.6290,3.6270,3.6280,50
2013-07-18,03:10:00,3.6280,3.6280,3.6270,3.6280,37
2013-07-18,03:15:00,3.6270,3.6270,3.6260,3.6260,39
2013-07-18,03:20:00,3.6270,3.6270,3.6260,3.6270,43
2013-07-18,03:25:00,3.6260,3.6270,3.6260,3.6260,26
2013-07-18,03:30:00,3.6270,3.6280,3.6260,3.6270,60
2013-07-18,03:35:00,3.6270,3.6280,3.6260,3.6260,68
2013-07-18,03:40:00,3.6260,3.6270,3.6260,3.6270,41
2013-07-18,03:45:00,3.6260,3.6270,3.6260,3.6260,18
2013-07-18,03:50:00,3.6260,3.6270,3.6250,3.6260,70
2013-07-18,03:55:00,3.6260,3.6280,3.6250,3.6280,99
2013-07-18,04:00:00,3.6280,3.6280,3.6250,3.6250,45
2013-07-18,04:05:00,3.6250,3.6270,3.6230,3.6250,186
2013-07-18,04:10:00,3.6240,3.6250,3.6230,3.6250,76
2013-07-18,04:15:00,3.6250,3.6260,3.6230,3.6240,68
2013-07-18,04:20:00,3.6240,3.6250,3.6230,3.6240,94
2013-07-18,04:25:00,3.6240,3.6260,3.6230,3.6230,31
2013-07-18,04:30:00,3.6230,3.6230,3.6210,3.6220,37
2013-07-18,04:35:00,3.6230,3.6240,3.6210,3.6220,43
2013-07-18,04:40:00,3.6220,3.6290,3.6220,3.6230,4
2013-07-18,04:45:00,3.6210,3.6220,3.6210,3.6220,4
2013-07-18,04:50:00,3.6220,3.6220,3.6200,3.6210,31
2013-07-18,04:55:00,3.6200,3.6200,3.6190,3.6190,41
2013-07-18,05:00:00,3.6190,3.6200,3.6120,3.6120,74
2013-07-18,05:05:00,3.6140,3.6140,3.6110,3.6130,17
2013-07-18,05:10:00,3.6140,3.6170,3.6120,3.6130,120
2013-07-18,06:00:00,3.6230,3.6260,3.6200,3.6260,36
2013-07-18,06:05:00,3.6200,3.6200,3.6200,3.6200,3
2013-07-18,06:10:00,3.6210,3.6230,3.6130,3.6160,26
2013-07-18,06:15:00,3.6160,3.6210,3.6060,3.6140,64
2013-07-18,06:20:00,3.6190,3.6190,3.6150,3.6150,7
2013-07-18,06:25:00,3.6150,3.6160,3.6150,3.6160,4
2013-07-18,06:35:00,3.6150,3.6150,3.6150,3.6150,1
2013-07-18,06:40:00,3.6170,3.6200,3.6170,3.6200,3
2013-07-18,06:45:00,3.6190,3.6230,3.6190,3.6230,12
2013-07-18,06:50:00,3.6240,3.6240,3.6240,3.6240,2
2013-07-18,07:00:00,3.6250,3.6250,3.6250,3.6250,4
2013-07-18,07:10:00,3.6250,3.6250,3.6240,3.6240,7
2013-07-18,07:15:00,3.6250,3.6270,3.6250,3.6250,14
2013-07-18,07:25:00,3.6220,3.6220,3.6220,3.6220,1
2013-07-18,07:30:00,3.6190,3.6190,3.6170,3.6170,6
2013-07-18,07:35:00,3.6180,3.6180,3.6180,3.6180,1
2013-07-18,08:10:00,3.6170,3.6220,3.6170,3.6220,4
2013-07-18,08:15:00,3.6230,3.6230,3.6230,3.6230,2
2013-07-18,08:40:00,3.6190,3.6190,3.6190,3.6190,1
2013-07-18,08:45:00,3.6200,3.6200,3.6190,3.6190,2
2013-07-18,08:50:00,3.6180,3.6180,3.6180,3.6180,1
2013-07-18,09:00:00,3.6220,3.6270,3.6220,3.6270,27
2013-07-18,09:05:00,3.6270,3.6460,3.6260,3.6440,110
2013-07-18,09:10:00,3.6400,3.6410,3.6370,3.6410,58
2013-07-18,09:15:00,3.6410,3.6420,3.6410,3.6420,3
2013-07-18,09:20:00,3.6420,3.6420,3.6290,3.6380,29
2013-07-18,09:25:00,3.6410,3.6410,3.6380,3.6380,10
2013-07-18,09:50:00,3.6380,3.6380,3.6330,3.6330,2
2013-07-18,10:10:00,3.6340,3.6340,3.6330,3.6330,2
2013-07-18,10:15:00,3.6350,3.6350,3.6350,3.6350,1
2013-07-18,10:25:00,3.6320,3.6320,3.6320,3.6320,2
2013-07-18,10:30:00,3.6330,3.6350,3.6330,3.6350,6
2013-07-18,10:35:00,3.6300,3.6300,3.6300,3.6300,1
2013-07-18,10:40:00,3.6300,3.6300,3.6280,3.6280,2
2013-07-18,11:00:00,3.6340,3.6350,3.6340,3.6350,3
2013-07-18,11:25:00,3.6350,3.6350,3.6350,3.6350,1
2013-07-18,11:40:00,3.6350,3.6350,3.6340,3.6350,3
2013-07-18,11:50:00,3.6340,3.6340,3.6280,3.6280,19
2013-07-18,11:55:00,3.6290,3.6290,3.6280,3.6280,3
2013-07-18,12:00:00,3.6250,3.6250,3.6210,3.6210,14
2013-07-18,12:05:00,3.6200,3.6200,3.6200,3.6200,5
2013-07-18,12:10:00,3.6200,3.6200,3.6200,3.6200,3
2013-07-18,12:20:00,3.6190,3.6190,3.6190,3.6190,1
2013-07-18,12:25:00,3.6200,3.6230,3.6200,3.6200,11
2013-07-18,12:30:00,3.6200,3.6280,3.6200,3.6270,57
2013-07-18,12:35:00,3.6220,3.6230,3.6210,3.6210,5
2013-07-18,12:40:00,3.6220,3.6240,3.6220,3.6240,7
2013-07-18,12:45:00,3.6220,3.6220,3.6220,3.6220,1
2013-07-18,12:50:00,3.6220,3.6240,3.6220,3.6220,6
2013-07-18,12:55:00,3.6220,3.6220,3.6220,3.6220,1
2013-07-18,13:00:00,3.6220,3.6240,3.6210,3.6220,10
2013-07-18,13:05:00,3.6230,3.6240,3.6220,3.6230,18
2013-07-18,13:10:00,3.6220,3.6250,3.6220,3.6250,13
2013-07-18,13:15:00,3.6250,3.6270,3.6240,3.6270,8
2013-07-18,13:20:00,3.6260,3.6330,3.6260,3.6310,23
2013-07-18,13:25:00,3.6310,3.6310,3.6310,3.6310,2
2013-07-18,13:30:00,3.6280,3.6280,3.6280,3.6280,1
2013-07-18,13:35:00,3.6290,3.6290,3.6290,3.6290,1
2013-07-18,13:45:00,3.6280,3.6280,3.6260,3.6260,11
2013-07-18,13:55:00,3.6300,3.6310,3.6300,3.6310,2
2013-07-18,14:00:00,3.6300,3.6300,3.6300,3.6300,2
2013-07-18,14:05:00,3.6310,3.6350,3.6310,3.6340,14
2013-07-18,14:10:00,3.6320,3.6320,3.6320,3.6320,1
2013-07-18,14:15:00,3.6310,3.6310,3.6270,3.6270,21
2013-07-18,14:20:00,3.6290,3.6290,3.6260,3.6260,6
2013-07-18,14:25:00,3.6250,3.6250,3.6230,3.6230,20
2013-07-18,14:30:00,3.6220,3.6240,3.6220,3.6220,14
2013-07-18,14:35:00,3.6230,3.6230,3.6230,3.6230,2
2013-07-18,14:40:00,3.6240,3.6240,3.6240,3.6240,3
2013-07-18,14:45:00,3.6260,3.6260,3.6260,3.6260,2
2013-07-18,14:50:00,3.6260,3.6260,3.6260,3.6260,3
2013-07-18,15:00:00,3.6260,3.6260,3.6240,3.6260,8
2013-07-18,15:05:00,3.6260,3.6290,3.6220,3.6270,112
2013-07-18,15:10:00,3.6280,3.6280,3.6240,3.6280,146
2013-07-18,15:15:00,3.6270,3.6290,3.6240,3.6240,140
2013-07-18,15:20:00,3.6250,3.6280,3.6230,3.6260,125
2013-07-18,15:25:00,3.6270,3.6280,3.6240,3.6280,143
2013-07-18,15:30:00,3.6270,3.6290,3.6260,3.6290,61
2013-07-18,15:35:00,3.6280,3.6320,3.6270,3.6300,51
2013-07-18,15:40:00,3.6320,3.6330,3.6300,3.6330,25
2013-07-18,15:45:00,3.6350,3.6350,3.6350,3.6350,7
2013-07-18,15:50:00,3.6360,3.6370,3.6360,3.6370,22
2013-07-18,15:55:00,3.6370,3.6380,3.6350,3.6350,16
2013-07-18,16:00:00,3.6360,3.6410,3.6360,3.6390,35
2013-07-18,16:05:00,3.6400,3.6410,3.6370,3.6390,26
2013-07-18,16:10:00,3.6390,3.6390,3.6370,3.6370,10
2013-07-18,16:15:00,3.6390,3.6400,3.6390,3.6400,6
2013-07-18,16:20:00,3.6400,3.6400,3.6380,3.6390,19
2013-07-18,16:25:00,3.6390,3.6390,3.6380,3.6380,6
2013-07-18,16:30:00,3.6380,3.6390,3.6340,3.6360,33
2013-07-18,16:35:00,3.6350,3.6350,3.6350,3.6350,4
2013-07-18,16:40:00,3.6350,3.6350,3.6330,3.6340,14
2013-07-18,16:50:00,3.6340,3.6340,3.6280,3.6300,51
2013-07-18,16:55:00,3.6290,3.6300,3.6210,3.6230,43
2013-07-18,17:00:00,3.6230,3.6240,3.6210,3.6230,19
2013-07-18,17:05:00,3.6230,3.6230,3.6220,3.6220,5
2013-07-18,17:10:00,3.6240,3.6270,3.6230,3.6250,16
2013-07-18,17:15:00,3.6250,3.6310,3.6230,3.6310,53
2013-07-18,17:20:00,3.6290,3.6290,3.6270,3.6270,9
2013-07-18,17:25:00,3.6260,3.6270,3.6250,3.6270,18
2013-07-18,17:30:00,3.6280,3.6280,3.6260,3.6260,12
2013-07-18,17:35:00,3.6260,3.6260,3.6250,3.6250,17
2013-07-18,17:40:00,3.6260,3.6260,3.6260,3.6260,1
2013-07-18,17:50:00,3.6260,3.6260,3.6250,3.6250,2
2013-07-18,17:55:00,3.6250,3.6250,3.6230,3.6230,12
2013-07-18,18:00:00,3.6230,3.6250,3.6230,3.6250,16
2013-07-18,18:05:00,3.6250,3.6250,3.6250,3.6250,3
2013-07-18,18:10:00,3.6270,3.6410,3.6270,3.6370,228
2013-07-18,18:15:00,3.6380,3.6390,3.6380,3.6390,12
2013-07-18,18:20:00,3.6390,3.6400,3.6360,3.6370,18
2013-07-18,18:25:00,3.6360,3.6400,3.6350,3.6400,11
2013-07-18,18:30:00,3.6400,3.6430,3.6380,3.6420,41
2013-07-18,18:35:00,3.6420,3.6430,3.6410,3.6410,21
2013-07-18,18:40:00,3.6420,3.6420,3.6390,3.6390,21
2013-07-18,18:45:00,3.6390,3.6410,3.6380,3.6400,32
2013-07-18,18:50:00,3.6390,3.6390,3.6300,3.6330,41
2013-07-18,18:55:00,3.6340,3.6380,3.6330,3.6380,19
2013-07-18,19:00:00,3.6390,3.6390,3.6370,3.6370,8
2013-07-18,19:05:00,3.6370,3.6380,3.6370,3.6370,5
2013-07-18,19:10:00,3.6380,3.6390,3.6380,3.6390,90
2013-07-18,19:15:00,3.6390,3.6430,3.6390,3.6420,53
2013-07-18,19:20:00,3.6410,3.6480,3.6400,3.6400,106
2013-07-18,19:25:00,3.6400,3.6470,3.6400,3.6420,53
2013-07-18,19:30:00,3.6440,3.6450,3.6380,3.6410,90
2013-07-18,19:35:00,3.6430,3.6460,3.6430,3.6430,53
2013-07-18,19:40:00,3.6420,3.6460,3.6400,3.6440,53
2013-07-18,19:45:00,3.6450,3.6460,3.6440,3.6450,66
2013-07-18,19:50:00,3.6450,3.6450,3.6440,3.6440,61
2013-07-18,19:55:00,3.6440,3.6440,3.6410,3.6410,142
2013-07-18,20:00:00,3.6410,3.6420,3.6360,3.6380,291
2013-07-18,20:05:00,3.6370,3.6490,3.6340,3.6460,623
2013-07-18,20:10:00,3.6460,3.6460,3.6400,3.6410,101
2013-07-18,20:15:00,3.6410,3.6420,3.6350,3.6360,177
2013-07-18,20:20:00,3.6370,3.6470,3.6370,3.6460,232
2013-07-18,20:25:00,3.6450,3.6540,3.6440,3.6530,668
2013-07-18,20:30:00,3.6530,3.6590,3.6510,3.6570,652
2013-07-18,20:35:00,3.6570,3.6580,3.6530,3.6560,388
2013-07-18,20:40:00,3.6560,3.6560,3.6470,3.6480,355
2013-07-18,20:45:00,3.6480,3.6560,3.6480,3.6560,387
2013-07-18,20:50:00,3.6560,3.6630,3.6550,3.6620,580
2013-07-18,20:55:00,3.6620,3.6720,3.6610,3.6710,725
2013-07-18,21:00:00,3.6720,3.6780,3.6690,3.6740,2078
2013-07-18,21:05:00,3.6750,3.6760,3.6690,3.6740,1288
2013-07-18,21:10:00,3.6740,3.6770,3.6710,3.6740,662
2013-07-18,21:15:00,3.6730,3.6760,3.6690,3.6710,788
2013-07-18,21:20:00,3.6710,3.6780,3.6700,3.6770,519
2013-07-18,21:25:00,3.6770,3.6880,3.6770,3.6880,1600
2013-07-18,21:30:00,3.6880,3.6900,3.6840,3.6850,1238
2013-07-18,21:35:00,3.6860,3.6870,3.6800,3.6810,986
2013-07-18,21:40:00,3.6810,3.6860,3.6810,3.6840,671
2013-07-18,21:45:00,3.6840,3.6850,3.6810,3.6820,354
2013-07-18,21:50:00,3.6820,3.6870,3.6820,3.6850,645
2013-07-18,21:55:00,3.6850,3.6870,3.6810,3.6840,829
2013-07-18,22:00:00,3.6840,3.6880,3.6830,3.6880,727
2013-07-18,22:05:00,3.6880,3.6890,3.6830,3.6860,727
2013-07-18,22:10:00,3.6870,3.6900,3.6840,3.6840,734
2013-07-18,22:15:00,3.6840,3.6870,3.6800,3.6800,975
2013-07-18,22:20:00,3.6820,3.6820,3.6780,3.6790,1237
2013-07-18,22:25:00,3.6790,3.6900,3.6740,3.6780,1646
2013-07-18,22:30:00,3.6800,3.7990,3.6800,3.7880,21334
2013-07-18,22:35:00,3.7890,3.7950,3.7760,3.7770,6050
2013-07-18,22:40:00,3.7780,3.8020,3.7770,3.7980,5610
2013-07-18,22:45:00,3.7980,3.8060,3.7890,3.7930,4604
2013-07-18,22:50:00,3.7920,3.7930,3.7830,3.7890,1827
2013-07-18,22:55:00,3.7890,3.7920,3.7840,3.7920,2158
2013-07-18,23:00:00,3.7920,3.8030,3.7920,3.8010,2319
2013-07-18,23:05:00,3.8000,3.8010,3.7870,3.7890,1492
2013-07-18,23:10:00,3.7890,3.7950,3.7880,3.7920,749
2013-07-18,23:15:00,3.7920,3.7940,3.7890,3.7900,492
2013-07-18,23:20:00,3.7900,3.7940,3.7890,3.7930,834
2013-07-18,23:25:00,3.7930,3.7950,3.7870,3.7900,1466
2013-07-18,23:30:00,3.7900,3.7930,3.7890,3.7890,568
2013-07-18,23:35:00,3.7890,3.7970,3.7890,3.7950,1506
2013-07-18,23:40:00,3.7950,3.7980,3.7910,3.7950,769
2013-07-18,23:45:00,3.7950,3.7980,3.7920,3.7980,410
2013-07-18,23:50:00,3.7980,3.8120,3.7980,3.8070,2432
2013-07-18,23:55:00,3.8070,3.8080,3.8010,3.8030,839
2013-07-19,00:00:00,3.8040,3.8190,3.8040,3.8090,2130
2013-07-19,00:05:00,3.8100,3.8100,3.8030,3.8080,573
2013-07-19,00:10:00,3.8090,3.8150,3.8080,3.8130,692
2013-07-19,00:15:00,3.8130,3.8170,3.8120,3.8170,518
2013-07-19,00:20:00,3.8170,3.8210,3.8150,3.8180,1160
2013-07-19,00:25:00,3.8180,3.8180,3.8060,3.8110,792
2013-07-19,00:30:00,3.8110,3.8130,3.8000,3.8070,1096
2013-07-19,00:35:00,3.8070,3.8140,3.8060,3.8110,648
2013-07-19,00:40:00,3.8120,3.8140,3.8090,3.8130,500
2013-07-19,00:45:00,3.8140,3.8190,3.8130,3.8180,355
2013-07-19,00:50:00,3.8170,3.8170,3.8130,3.8140,372
2013-07-19,00:55:00,3.8150,3.8200,3.8140,3.8180,286
2013-07-19,01:00:00,3.8180,3.8220,3.8170,3.8210,499
2013-07-19,01:05:00,3.8210,3.8220,3.8150,3.8210,597
2013-07-19,01:10:00,3.8210,3.8270,3.8160,3.8240,1284
2013-07-19,01:15:00,3.8240,3.8340,3.8240,3.8320,1346
2013-07-19,01:20:00,3.8340,3.8350,3.8280,3.8280,1053
2013-07-19,01:25:00,3.8280,3.8330,3.8260,3.8310,412
2013-07-19,01:30:00,3.8320,3.8350,3.8300,3.8320,855
2013-07-19,01:35:00,3.8320,3.8350,3.8320,3.8330,486
2013-07-19,01:40:00,3.8330,3.8330,3.8200,3.8290,1128
2013-07-19,01:45:00,3.8290,3.8320,3.8220,3.8300,631
2013-07-19,01:50:00,3.8300,3.8340,3.8280,3.8310,761
2013-07-19,01:55:00,3.8300,3.8310,3.8210,3.8230,779
2013-07-19,02:00:00,3.8230,3.8240,3.8170,3.8230,862
2013-07-19,02:05:00,3.8230,3.8280,3.8210,3.8230,549
2013-07-19,02:10:00,3.8230,3.8250,3.8040,3.8050,2357
2013-07-19,02:15:00,3.8050,3.8170,3.8040,3.8150,1043
2013-07-19,02:20:00,3.8140,3.8270,3.8050,3.8190,1842
2013-07-19,02:25:00,3.8190,3.8210,3.8070,3.8100,3114
2013-07-19,02:30:00,3.8100,3.8110,3.8030,3.8040,1266
2013-07-19,02:35:00,3.8040,3.8080,3.8030,3.8030,503
2013-07-19,02:40:00,3.8040,3.8070,3.8040,3.8060,109
2013-07-19,02:45:00,3.8050,3.8050,3.8030,3.8040,89
2013-07-19,02:50:00,3.8040,3.8070,3.8030,3.8050,155
2013-07-19,02:55:00,3.8050,3.8060,3.8040,3.8050,127
2013-07-19,03:00:00,3.8040,3.8050,3.8030,3.8050,129
2013-07-19,03:05:00,3.8050,3.8060,3.8040,3.8040,81
2013-07-19,03:10:00,3.8040,3.8040,3.8010,3.8010,201
2013-07-19,03:15:00,3.8010,3.8030,3.8000,3.8010,182
2013-07-19,03:20:00,3.8020,3.8020,3.7990,3.8010,279
2013-07-19,03:25:00,3.8010,3.8030,3.8000,3.8020,93
2013-07-19,03:30:00,3.8020,3.8040,3.8010,3.8040,72
2013-07-19,03:35:00,3.8030,3.8070,3.8030,3.8060,84
2013-07-19,03:40:00,3.8050,3.8080,3.8050,3.8060,134
2013-07-19,03:45:00,3.8060,3.8090,3.8050,3.8070,209
2013-07-19,03:50:00,3.8070,3.8120,3.8070,3.8090,134
2013-07-19,03:55:00,3.8090,3.8100,3.8030,3.8050,114
2013-07-19,04:00:00,3.8040,3.8080,3.8030,3.8050,73
2013-07-19,04:05:00,3.8050,3.8060,3.8040,3.8050,37
2013-07-19,04:10:00,3.8040,3.8090,3.8040,3.8080,198
2013-07-19,04:15:00,3.8070,3.8100,3.8070,3.8100,33
2013-07-19,04:20:00,3.8110,3.8140,3.8110,3.8120,62
2013-07-19,04:25:00,3.8090,3.8130,3.8090,3.8130,81
2013-07-19,04:30:00,3.8120,3.8130,3.8110,3.8120,22
2013-07-19,04:35:00,3.8120,3.8130,3.8120,3.8120,41
2013-07-19,04:40:00,3.8110,3.8150,3.8100,3.8150,71
2013-07-19,04:45:00,3.8140,3.8170,3.8140,3.8150,26
2013-07-19,04:50:00,3.8140,3.8170,3.8140,3.8170,50
2013-07-19,04:55:00,3.8180,3.8190,3.8170,3.8190,41
2013-07-19,05:00:00,3.8190,3.8190,3.8160,3.8180,21
2013-07-19,05:05:00,3.8160,3.8180,3.8160,3.8170,28
2013-07-19,05:10:00,3.8140,3.8140,3.8100,3.8100,126
2013-07-19,06:00:00,3.8130,3.8150,3.8100,3.8140,47
2013-07-19,06:05:00,3.8160,3.8180,3.8120,3.8180,9
2013-07-19,06:10:00,3.8130,3.8130,3.8130,3.8130,1
2013-07-19,06:15:00,3.8160,3.8160,3.8130,3.8130,2
2013-07-19,06:20:00,3.8130,3.8130,3.8120,3.8120,7
2013-07-19,06:25:00,3.8120,3.8120,3.8110,3.8120,6
2013-07-19,06:40:00,3.8140,3.8140,3.8140,3.8140,1
2013-07-19,06:50:00,3.8120,3.8120,3.8120,3.8120,1
2013-07-19,06:55:00,3.8130,3.8130,3.8130,3.8130,2
2013-07-19,07:00:00,3.8120,3.8120,3.8110,3.8120,11
2013-07-19,07:05:00,3.8120,3.8120,3.8120,3.8120,1
2013-07-19,07:10:00,3.8110,3.8130,3.8110,3.8130,7
2013-07-19,07:20:00,3.8120,3.8120,3.8120,3.8120,2
2013-07-19,07:25:00,3.8100,3.8100,3.8100,3.8100,10
2013-07-19,07:30:00,3.8120,3.8130,3.8120,3.8130,4
2013-07-19,07:40:00,3.8120,3.8140,3.8120,3.8140,12
2013-07-19,07:45:00,3.8150,3.8180,3.8130,3.8130,13
2013-07-19,07:55:00,3.8140,3.8140,3.8140,3.8140,1
2013-07-19,08:00:00,3.8140,3.8140,3.8140,3.8140,1
2013-07-19,08:05:00,3.8160,3.8180,3.8130,3.8180,14
2013-07-19,08:10:00,3.8160,3.8160,3.8150,3.8150,2
2013-07-19,08:15:00,3.8130,3.8130,3.8130,3.8130,1
2013-07-19,08:20:00,3.8120,3.8120,3.8120,3.8120,1
2013-07-19,08:25:00,3.8120,3.8130,3.8110,3.8110,4
2013-07-19,08:30:00,3.8120,3.8120,3.8120,3.8120,1
2013-07-19,08:35:00,3.8110,3.8120,3.8110,3.8120,2
2013-07-19,08:40:00,3.8140,3.8170,3.8140,3.8170,6
2013-07-19,08:45:00,3.8140,3.8160,3.8140,3.8160,2
2013-07-19,08:50:00,3.8160,3.8160,3.8160,3.8160,1
2013-07-19,08:55:00,3.8180,3.8240,3.8170,3.8220,105
2013-07-19,09:00:00,3.8200,3.8200,3.8190,3.8190,4
2013-07-19,09:05:00,3.8190,3.8190,3.8190,3.8190,2
2013-07-19,09:10:00,3.8170,3.8170,3.8160,3.8160,3
2013-07-19,09:15:00,3.8150,3.8150,3.8150,3.8150,2
2013-07-19,09:20:00,3.8150,3.8150,3.8130,3.8130,3
2013-07-19,09:25:00,3.8120,3.8170,3.8070,3.8170,24
2013-07-19,09:30:00,3.8100,3.8230,3.8100,3.8200,43
2013-07-19,09:35:00,3.8180,3.8260,3.8180,3.8230,28
2013-07-19,09:40:00,3.8230,3.8270,3.8230,3.8270,25
2013-07-19,09:45:00,3.8260,3.8270,3.8250,3.8270,11
2013-07-19,09:50:00,3.8250,3.8260,3.8250,3.8260,3
2013-07-19,09:55:00,3.8270,3.8270,3.8240,3.8240,2
2013-07-19,10:00:00,3.8240,3.8240,3.8240,3.8240,2
2013-07-19,10:10:00,3.8260,3.8260,3.8230,3.8230,7
2013-07-19,10:15:00,3.8240,3.8240,3.8240,3.8240,1
2013-07-19,10:25:00,3.8240,3.8240,3.8240,3.8240,1
2013-07-19,10:30:00,3.8250,3.8250,3.8250,3.8250,4
2013-07-19,10:35:00,3.8250,3.8250,3.8250,3.8250,1
2013-07-19,10:40:00,3.8240,3.8240,3.8240,3.8240,1
2013-07-19,10:50:00,3.8230,3.8230,3.8230,3.8230,1
2013-07-19,11:00:00,3.8230,3.8250,3.8190,3.8250,15
2013-07-19,11:05:00,3.8240,3.8240,3.8170,3.8190,21
2013-07-19,11:10:00,3.8200,3.8250,3.8200,3.8250,25
2013-07-19,11:15:00,3.8250,3.8260,3.8240,3.8260,10
2013-07-19,11:20:00,3.8250,3.8250,3.8250,3.8250,3
2013-07-19,11:25:00,3.8240,3.8250,3.8240,3.8250,6
2013-07-19,11:30:00,3.8240,3.8260,3.8240,3.8260,5
2013-07-19,11:35:00,3.8240,3.8260,3.8240,3.8260,6
2013-07-19,11:40:00,3.8240,3.8240,3.8240,3.8240,4
2013-07-19,11:45:00,3.8240,3.8260,3.8240,3.8260,6
2013-07-19,11:50:00,3.8240,3.8240,3.8240,3.8240,3
2013-07-19,11:55:00,3.8240,3.8240,3.8240,3.8240,3
2013-07-19,12:00:00,3.8240,3.8240,3.8240,3.8240,4
2013-07-19,12:05:00,3.8230,3.8230,3.8230,3.8230,3
2013-07-19,12:10:00,3.8230,3.8230,3.8230,3.8230,3
2013-07-19,12:15:00,3.8230,3.8230,3.8230,3.8230,3
2013-07-19,12:20:00,3.8230,3.8230,3.8230,3.8230,4
2013-07-19,12:25:00,3.8230,3.8230,3.8230,3.8230,1
2013-07-19,12:30:00,3.8250,3.8250,3.8190,3.8230,65
2013-07-19,12:35:00,3.8230,3.8240,3.8200,3.8220,11
2013-07-19,12:40:00,3.8210,3.8210,3.8180,3.8190,19
2013-07-19,12:45:00,3.8190,3.8240,3.8190,3.8200,33
2013-07-19,12:50:00,3.8180,3.8180,3.8170,3.8170,11
2013-07-19,12:55:00,3.8170,3.8180,3.8130,3.8140,43
2013-07-19,13:00:00,3.8140,3.8220,3.8140,3.8180,31
2013-07-19,13:05:00,3.8210,3.8210,3.8210,3.8210,4
2013-07-19,13:10:00,3.8210,3.8220,3.8180,3.8190,28
2013-07-19,13:15:00,3.8170,3.8170,3.8060,3.8080,193
2013-07-19,13:20:00,3.8080,3.8090,3.8070,3.8070,28
2013-07-19,13:25:00,3.8090,3.8090,3.8070,3.8080,9
2013-07-19,13:30:00,3.8080,3.8080,3.7980,3.8000,157
2013-07-19,13:35:00,3.8030,3.8030,3.8000,3.8010,18
2013-07-19,13:40:00,3.8010,3.8010,3.7990,3.7990,24
2013-07-19,13:45:00,3.7990,3.8010,3.7990,3.8010,6
2013-07-19,13:50:00,3.8010,3.8040,3.8000,3.8040,19
2013-07-19,13:55:00,3.8030,3.8030,3.8030,3.8030,1
2013-07-19,14:00:00,3.8030,3.8050,3.7990,3.8000,27
2013-07-19,14:05:00,3.8010,3.8010,3.8010,3.8010,3
2013-07-19,14:10:00,3.8000,3.8010,3.7990,3.7990,4
2013-07-19,14:15:00,3.8000,3.8000,3.7920,3.7930,144
2013-07-19,14:20:00,3.7940,3.7950,3.7940,3.7950,9
2013-07-19,14:25:00,3.7960,3.7960,3.7940,3.7940,55
2013-07-19,14:30:00,3.7940,3.7940,3.7940,3.7940,1
2013-07-19,14:35:00,3.7950,3.7950,3.7940,3.7950,15
2013-07-19,14:40:00,3.7950,3.7950,3.7930,3.7930,21
2013-07-19,14:45:00,3.7930,3.7950,3.7920,3.7950,127
2013-07-19,14:50:00,3.7950,3.7950,3.7920,3.7930,55
2013-07-19,14:55:00,3.7940,3.7950,3.7940,3.7950,9
2013-07-19,15:00:00,3.7960,3.7960,3.7960,3.7960,16
2013-07-19,15:05:00,3.7970,3.8010,3.7970,3.8010,63
2013-07-19,15:10:00,3.8010,3.8080,3.7990,3.7990,112
2013-07-19,15:15:00,3.7980,3.8030,3.7980,3.7990,77
2013-07-19,15:20:00,3.8000,3.8040,3.7970,3.8020,91
2013-07-19,15:25:00,3.8020,3.8060,3.7990,3.8010,88
2013-07-19,15:30:00,3.8030,3.8060,3.8000,3.8050,164
2013-07-19,15:35:00,3.8060,3.8090,3.8030,3.8050,109
2013-07-19,15:40:00,3.8060,3.8100,3.8040,3.8070,152
2013-07-19,15:45:00,3.8100,3.8110,3.8040,3.8080,120
2013-07-19,15:50:00,3.8070,3.8100,3.8050,3.8090,104
2013-07-19,15:55:00,3.8080,3.8080,3.8060,3.8060,7
2013-07-19,16:00:00,3.8060,3.8080,3.8020,3.8040,55
2013-07-19,16:05:00,3.8040,3.8050,3.7990,3.8000,120
2013-07-19,16:10:00,3.8000,3.8010,3.7980,3.7980,41
2013-07-19,16:15:00,3.7990,3.7990,3.7980,3.7990,4
2013-07-19,16:20:00,3.7980,3.7980,3.7930,3.7960,27
2013-07-19,16:25:00,3.7950,3.7950,3.7940,3.7950,23
2013-07-19,16:30:00,3.7950,3.7960,3.7940,3.7950,38
2013-07-19,16:35:00,3.7960,3.7960,3.7940,3.7940,23
2013-07-19,16:40:00,3.7950,3.7950,3.7940,3.7950,6
2013-07-19,16:45:00,3.7950,3.7950,3.7940,3.7950,7
2013-07-19,16:50:00,3.7950,3.7950,3.7940,3.7950,16
2013-07-19,16:55:00,3.7950,3.8010,3.7950,3.7990,37
2013-07-19,17:00:00,3.8000,3.8080,3.7980,3.8050,175
2013-07-19,17:05:00,3.8060,3.8090,3.8040,3.8060,55
2013-07-19,17:10:00,3.8040,3.8040,3.8010,3.8010,8
2013-07-19,17:15:00,3.8010,3.8030,3.8000,3.8010,8
2013-07-19,17:20:00,3.8000,3.8010,3.8000,3.8010,4
2013-07-19,17:25:00,3.8020,3.8020,3.8000,3.8000,6
2013-07-19,17:30:00,3.7990,3.8000,3.7960,3.7990,14
2013-07-19,17:35:00,3.7990,3.8000,3.7980,3.8000,4
2013-07-19,17:40:00,3.8000,3.8000,3.7960,3.7960,15
2013-07-19,17:45:00,3.7940,3.7970,3.7940,3.7970,7
2013-07-19,17:50:00,3.7990,3.8020,3.7990,3.8010,41
2013-07-19,17:55:00,3.8010,3.8020,3.8010,3.8020,4
2013-07-19,18:00:00,3.8020,3.8020,3.8010,3.8010,23
2013-07-19,18:05:00,3.8020,3.8140,3.8020,3.8140,109
2013-07-19,18:10:00,3.8120,3.8170,3.8080,3.8100,56
2013-07-19,18:15:00,3.8100,3.8120,3.7990,3.8000,411
2013-07-19,18:20:00,3.7990,3.8060,3.7990,3.8050,28
2013-07-19,18:25:00,3.8050,3.8050,3.7990,3.8050,104
2013-07-19,18:30:00,3.8050,3.8050,3.7910,3.7940,234
2013-07-19,18:35:00,3.7940,3.7950,3.7890,3.7930,132
2013-07-19,18:40:00,3.7930,3.7930,3.7900,3.7900,32
2013-07-19,18:45:00,3.7900,3.7910,3.7880,3.7880,53
2013-07-19,18:50:00,3.7890,3.7910,3.7880,3.7880,92
2013-07-19,18:55:00,3.7880,3.7890,3.7870,3.7880,25
2013-07-19,19:00:00,3.7880,3.7900,3.7870,3.7890,51
2013-07-19,19:05:00,3.7880,3.7890,3.7840,3.7840,118
2013-07-19,19:10:00,3.7850,3.7860,3.7840,3.7850,89
2013-07-19,19:15:00,3.7860,3.7910,3.7840,3.7890,161
2013-07-19,19:20:00,3.7890,3.7910,3.7860,3.7880,47
2013-07-19,19:25:00,3.7870,3.7880,3.7850,3.7880,74
2013-07-19,19:30:00,3.7870,3.7910,3.7850,3.7890,181
2013-07-19,19:35:00,3.7890,3.7890,3.7840,3.7850,93
2013-07-19,19:40:00,3.7850,3.7910,3.7850,3.7900,164
2013-07-19,19:45:00,3.7900,3.7910,3.7870,3.7880,41
2013-07-19,19:50:00,3.7880,3.7880,3.7770,3.7780,423
2013-07-19,19:55:00,3.7770,3.7840,3.7730,3.7780,691
2013-07-19,20:00:00,3.7780,3.7890,3.7760,3.7880,595
2013-07-19,20:05:00,3.7880,3.7900,3.7860,3.7880,417
2013-07-19,20:10:00,3.7880,3.7910,3.7770,3.7810,575
2013-07-19,20:15:00,3.7820,3.7900,3.7820,3.7890,405
2013-07-19,20:20:00,3.7890,3.7930,3.7860,3.7870,493
2013-07-19,20:25:00,3.7880,3.7980,3.7870,3.7960,384
2013-07-19,20:30:00,3.7960,3.7980,3.7900,3.7930,312
2013-07-19,20:35:00,3.7930,3.7940,3.7790,3.7810,736
2013-07-19,20:40:00,3.7820,3.7900,3.7790,3.7800,672
2013-07-19,20:45:00,3.7800,3.7810,3.7760,3.7780,545
2013-07-19,20:50:00,3.7790,3.7860,3.7770,3.7860,600
2013-07-19,20:55:00,3.7850,3.7850,3.7750,3.7780,730
2013-07-19,21:00:00,3.7790,3.7800,3.7680,3.7690,2420
2013-07-19,21:05:00,3.7680,3.7700,3.7650,3.7670,1329
2013-07-19,21:10:00,3.7670,3.7760,3.7670,3.7760,1122
2013-07-19,21:15:00,3.7760,3.7780,3.7690,3.7770,641
2013-07-19,21:20:00,3.7770,3.7780,3.7710,3.7780,659
2013-07-19,21:25:00,3.7780,3.7780,3.7710,3.7740,623
2013-07-19,21:30:00,3.7750,3.7930,3.7750,3.7900,1384
2013-07-19,21:35:00,3.7900,3.7910,3.7820,3.7880,741
2013-07-19,21:40:00,3.7870,3.7960,3.7840,3.7890,651
2013-07-19,21:45:00,3.7880,3.7920,3.7840,3.7900,729
2013-07-19,21:50:00,3.7900,3.7970,3.7900,3.7950,835
2013-07-19,21:55:00,3.7940,3.7960,3.7890,3.7910,479
2013-07-19,22:00:00,3.7910,3.7910,3.7820,3.7830,795
2013-07-19,22:05:00,3.7840,3.7920,3.7840,3.7900,495
2013-07-19,22:10:00,3.7900,3.7910,3.7850,3.7870,779
2013-07-19,22:15:00,3.7850,3.7870,3.7800,3.7860,653
2013-07-19,22:20:00,3.7860,3.7880,3.7820,3.7820,339
2013-07-19,22:25:00,3.7810,3.7860,3.7780,3.7820,409
2013-07-19,22:30:00,3.7810,3.7820,3.7720,3.7770,889
2013-07-19,22:35:00,3.7770,3.7770,3.7730,3.7750,519
2013-07-19,22:40:00,3.7750,3.7760,3.7680,3.7750,445
2013-07-19,22:45:00,3.7740,3.7740,3.7640,3.7660,1107
2013-07-19,22:50:00,3.7670,3.7720,3.7670,3.7670,473
2013-07-19,22:55:00,3.7670,3.7700,3.7670,3.7680,203
2013-07-19,23:00:00,3.7670,3.7680,3.7630,3.7640,868
2013-07-19,23:05:00,3.7650,3.7680,3.7610,3.7680,589
2013-07-19,23:10:00,3.7690,3.7770,3.7690,3.7710,726
2013-07-19,23:15:00,3.7710,3.7820,3.7670,3.7800,495
2013-07-19,23:20:00,3.7810,3.7890,3.7810,3.7820,644
2013-07-19,23:25:00,3.7820,3.7850,3.7770,3.7820,273
2013-07-19,23:30:00,3.7820,3.7880,3.7810,3.7840,255
2013-07-19,23:35:00,3.7830,3.7860,3.7830,3.7840,526
2013-07-19,23:40:00,3.7840,3.7840,3.7730,3.7820,453
2013-07-19,23:45:00,3.7830,3.7850,3.7790,3.7820,342
2013-07-19,23:50:00,3.7820,3.7910,3.7800,3.7910,465
2013-07-19,23:55:00,3.7910,3.7940,3.7850,3.7850,382
2013-07-20,00:00:00,3.7850,3.7910,3.7830,3.7830,122
2013-07-20,00:05:00,3.7830,3.7900,3.7830,3.7880,166
2013-07-20,00:10:00,3.7870,3.7930,3.7830,3.7840,498
2013-07-20,00:15:00,3.7840,3.7910,3.7810,3.7880,842
2013-07-20,00:20:00,3.7870,3.7910,3.7830,3.7840,569
2013-07-20,00:25:00,3.7840,3.7910,3.7830,3.7890,262
2013-07-20,00:30:00,3.7890,3.7930,3.7830,3.7850,865
2013-07-20,00:35:00,3.7860,3.7910,3.7840,3.7890,819
2013-07-20,00:40:00,3.7880,3.8050,3.7850,3.8020,1713
2013-07-20,00:45:00,3.8020,3.8110,3.7970,3.7980,1187
2013-07-20,00:50:00,3.7990,3.8050,3.7950,3.8010,337
2013-07-20,00:55:00,3.8010,3.8020,3.7960,3.7970,327
2013-07-20,01:00:00,3.7960,3.8000,3.7850,3.7910,769
2013-07-20,01:05:00,3.7910,3.7910,3.7820,3.7830,426
2013-07-20,01:10:00,3.7820,3.7880,3.7780,3.7870,719
2013-07-20,01:15:00,3.7870,3.7910,3.7860,3.7900,243
2013-07-20,01:20:00,3.7890,3.7930,3.7890,3.7910,150
2013-07-20,01:25:00,3.7920,3.7970,3.7920,3.7960,441
2013-07-20,01:30:00,3.7960,3.8020,3.7960,3.7990,453
2013-07-20,01:35:00,3.7990,3.7990,3.7940,3.7990,248
2013-07-20,01:40:00,3.7990,3.8000,3.7930,3.8000,193
2013-07-20,01:45:00,3.7990,3.7990,3.7920,3.7920,260
2013-07-20,01:50:00,3.7920,3.7940,3.7870,3.7900,241
2013-07-20,01:55:00,3.7900,3.7970,3.7890,3.7960,445
2013-07-20,02:00:00,3.7960,3.7970,3.7830,3.7840,791
2013-07-20,02:05:00,3.7840,3.7900,3.7840,3.7850,304
2013-07-20,02:10:00,3.7860,3.7910,3.7860,3.7890,495
2013-07-20,02:15:00,3.7890,3.7900,3.7830,3.7840,596
2013-07-20,02:20:00,3.7850,3.7880,3.7840,3.7860,494
2013-07-20,02:25:00,3.7870,3.7920,3.7760,3.7910,4069
2013-07-20,02:30:00,3.7920,3.7930,3.7900,3.7920,389
2013-07-20,02:35:00,3.7910,3.7930,3.7900,3.7920,249
2013-07-20,02:40:00,3.7910,3.7920,3.7900,3.7900,223
2013-07-20,02:45:00,3.7910,3.7910,3.7880,3.7880,228
2013-07-20,02:50:00,3.7890,3.7890,3.7850,3.7880,397
2013-07-20,02:55:00,3.7870,3.7870,3.7860,3.7860,19
2013-07-20,03:00:00,3.7860,3.7900,3.7860,3.7880,72
2013-07-20,03:05:00,3.7890,3.7890,3.7870,3.7880,61
2013-07-20,03:10:00,3.7880,3.7900,3.7880,3.7890,118
2013-07-20,03:15:00,3.7890,3.7910,3.7890,3.7900,133
2013-07-20,03:20:00,3.7900,3.7900,3.7890,3.7890,48
2013-07-20,03:25:00,3.7900,3.7910,3.7890,3.7910,85
2013-07-20,03:30:00,3.7900,3.7900,3.7890,3.7900,51
2013-07-20,03:35:00,3.7900,3.7920,3.7900,3.7920,63
2013-07-20,03:40:00,3.7910,3.7910,3.7880,3.7880,97
2013-07-20,03:45:00,3.7880,3.7890,3.7870,3.7870,34
2013-07-20,03:50:00,3.7870,3.7900,3.7860,3.7880,100
2013-07-20,03:55:00,3.7870,3.7920,3.7860,3.7860,121
2013-07-20,04:00:00,3.7880,3.7910,3.7870,3.7890,26
2013-07-20,04:05:00,3.7910,3.7910,3.7890,3.7890,12
2013-07-20,04:10:00,3.7880,3.7910,3.7870,3.7910,30
2013-07-20,04:15:00,3.7900,3.7900,3.7850,3.7850,143
2013-07-20,04:20:00,3.7840,3.7860,3.7830,3.7850,75
2013-07-20,04:25:00,3.7840,3.7850,3.7840,3.7840,18
2013-07-20,04:30:00,3.7830,3.7840,3.7830,3.7830,21
2013-07-20,04:35:00,3.7820,3.7890,3.7800,3.7890,20
2013-07-20,04:40:00,3.7810,3.7810,3.7640,3.7690,293
2013-07-20,04:45:00,3.7680,3.7710,3.7680,3.7710,18
2013-07-20,04:50:00,3.7690,3.7730,3.7680,3.7730,33
2013-07-20,04:55:00,3.7710,3.7720,3.7680,3.7700,53
2013-07-20,05:00:00,3.7720,3.7720,3.7680,3.7700,46
2013-07-20,05:05:00,3.7700,3.7720,3.7690,3.7720,25
2013-07-20,05:10:00,3.7720,3.7730,3.7700,3.7710,43
2013-07-22,06:00:00,3.7500,3.7630,3.7310,3.7330,556
2013-07-22,06:05:00,3.7350,3.7360,3.7310,3.7310,28
2013-07-22,06:10:00,3.7320,3.7330,3.7300,3.7310,75
2013-07-22,06:15:00,3.7330,3.7330,3.7270,3.7290,111
2013-07-22,06:20:00,3.7300,3.7340,3.7290,3.7320,55
2013-07-22,06:25:00,3.7320,3.7330,3.7300,3.7320,70
2013-07-22,06:30:00,3.7330,3.7350,3.7330,3.7350,31
2013-07-22,06:35:00,3.7330,3.7330,3.7310,3.7310,21
2013-07-22,06:40:00,3.7320,3.7340,3.7320,3.7340,49
2013-07-22,06:45:00,3.7320,3.7320,3.7320,3.7320,4
2013-07-22,06:50:00,3.7320,3.7320,3.7320,3.7320,1
2013-07-22,07:00:00,3.7320,3.7320,3.7200,3.7260,410
2013-07-22,07:05:00,3.7240,3.7270,3.7230,3.7270,30
2013-07-22,07:10:00,3.7270,3.7290,3.7260,3.7270,14
2013-07-22,07:20:00,3.7270,3.7310,3.7270,3.7310,25
2013-07-22,07:25:00,3.7300,3.7300,3.7300,3.7300,4
2013-07-22,07:30:00,3.7270,3.7270,3.7270,3.7270,1
2013-07-22,07:35:00,3.7280,3.7300,3.7260,3.7300,5
2013-07-22,07:40:00,3.7300,3.7300,3.7300,3.7300,1
2013-07-22,07:45:00,3.7300,3.7330,3.7300,3.7320,15
2013-07-22,07:50:00,3.7310,3.7310,3.7280,3.7280,20
2013-07-22,08:00:00,3.7300,3.7320,3.7300,3.7300,6
2013-07-22,08:05:00,3.7300,3.7300,3.7290,3.7290,6
2013-07-22,08:10:00,3.7280,3.7280,3.7280,3.7280,2
2013-07-22,08:20:00,3.7280,3.7300,3.7280,3.7280,7
2013-07-22,08:25:00,3.7300,3.7300,3.7300,3.7300,2
2013-07-22,08:30:00,3.7290,3.7300,3.7280,3.7300,3
2013-07-22,08:35:00,3.7310,3.7310,3.7310,3.7310,4
2013-07-22,08:40:00,3.7320,3.7340,3.7310,3.7340,17
2013-07-22,08:45:00,3.7310,3.7310,3.7310,3.7310,5
2013-07-22,08:50:00,3.7300,3.7320,3.7290,3.7300,24
2013-07-22,08:55:00,3.7320,3.7370,3.7320,3.7350,13
2013-07-22,09:00:00,3.7330,3.7350,3.7310,3.7350,3
2013-07-22,09:15:00,3.7360,3.7370,3.7360,3.7360,7
2013-07-22,09:20:00,3.7320,3.7320,3.7320,3.7320,1
2013-07-22,09:25:00,3.7350,3.7350,3.7340,3.7340,6
2013-07-22,09:35:00,3.7310,3.7320,3.7310,3.7320,4
2013-07-22,09:40:00,3.7310,3.7310,3.7310,3.7310,1
2013-07-22,09:45:00,3.7300,3.7300,3.7300,3.7300,10
2013-07-22,09:50:00,3.7310,3.7330,3.7310,3.7330,2
2013-07-22,09:55:00,3.7340,3.7340,3.7340,3.7340,2
2013-07-22,10:00:00,3.7340,3.7370,3.7340,3.7340,10
2013-07-22,10:10:00,3.7340,3.7340,3.7320,3.7320,11
2013-07-22,10:15:00,3.7320,3.7350,3.7320,3.7350,9
2013-07-22,10:20:00,3.7360,3.7370,3.7350,3.7350,13
2013-07-22,10:25:00,3.7350,3.7350,3.7350,3.7350,2
2013-07-22,10:35:00,3.7360,3.7360,3.7350,3.7350,2
2013-07-22,10:40:00,3.7340,3.7350,3.7340,3.7350,2
2013-07-22,10:45:00,3.7330,3.7330,3.7330,3.7330,2
2013-07-22,11:00:00,3.7350,3.7360,3.7350,3.7350,7
2013-07-22,11:10:00,3.7350,3.7350,3.7350,3.7350,1
2013-07-22,11:15:00,3.7360,3.7360,3.7360,3.7360,10
2013-07-22,11:20:00,3.7350,3.7350,3.7350,3.7350,1
2013-07-22,11:25:00,3.7360,3.7360,3.7360,3.7360,10
2013-07-22,11:30:00,3.7370,3.7370,3.7360,3.7370,8
2013-07-22,11:35:00,3.7380,3.7380,3.7380,3.7380,5
2013-07-22,11:40:00,3.7380,3.7380,3.7350,3.7350,14
2013-07-22,11:45:00,3.7350,3.7360,3.7350,3.7360,6
2013-07-22,11:50:00,3.7370,3.7370,3.7360,3.7360,2
2013-07-22,11:55:00,3.7350,3.7350,3.7350,3.7350,2
2013-07-22,12:00:00,3.7340,3.7340,3.7340,3.7340,2
2013-07-22,12:10:00,3.7350,3.7350,3.7320,3.7330,20
2013-07-22,12:15:00,3.7330,3.7380,3.7330,3.7370,17
2013-07-22,12:20:00,3.7380,3.7390,3.7370,3.7370,8
2013-07-22,12:25:00,3.7380,3.7380,3.7380,3.7380,8
2013-07-22,12:30:00,3.7400,3.7410,3.7380,3.7380,70
2013-07-22,12:35:00,3.7370,3.7370,3.7350,3.7370,14
2013-07-22,12:40:00,3.7370,3.7400,3.7360,3.7400,15
2013-07-22,12:45:00,3.7400,3.7440,3.7400,3.7420,20
2013-07-22,12:50:00,3.7430,3.7430,3.7410,3.7430,15
2013-07-22,12:55:00,3.7420,3.7420,3.7420,3.7420,3
2013-07-22,13:00:00,3.7410,3.7420,3.7390,3.7420,4
2013-07-22,13:05:00,3.7430,3.7430,3.7390,3.7390,25
2013-07-22,13:10:00,3.7380,3.7380,3.7360,3.7380,34
2013-07-22,13:15:00,3.7370,3.7370,3.7350,3.7350,13
2013-07-22,13:20:00,3.7340,3.7340,3.7300,3.7310,67
2013-07-22,13:25:00,3.7340,3.7340,3.7330,3.7340,12
2013-07-22,13:30:00,3.7330,3.7330,3.7320,3.7320,12
2013-07-22,13:35:00,3.7330,3.7330,3.7300,3.7320,10
2013-07-22,13:40:00,3.7310,3.7340,3.7300,3.7340,17
2013-07-22,13:45:00,3.7320,3.7350,3.7290,3.7340,30
2013-07-22,13:50:00,3.7320,3.7360,3.7310,3.7360,11
2013-07-22,13:55:00,3.7360,3.7360,3.7340,3.7360,8
2013-07-22,14:00:00,3.7350,3.7350,3.7330,3.7330,9
2013-07-22,14:05:00,3.7330,3.7330,3.7300,3.7300,9
2013-07-22,14:10:00,3.7320,3.7350,3.7320,3.7350,9
2013-07-22,14:15:00,3.7350,3.7410,3.7350,3.7410,29
2013-07-22,14:20:00,3.7410,3.7430,3.7410,3.7430,29
2013-07-22,14:25:00,3.7430,3.7430,3.7410,3.7410,28
2013-07-22,14:30:00,3.7430,3.7430,3.7400,3.7410,43
2013-07-22,14:35:00,3.7410,3.7420,3.7370,3.7400,26
2013-07-22,14:40:00,3.7380,3.7410,3.7380,3.7410,14
2013-07-22,14:45:00,3.7410,3.7430,3.7410,3.7430,20
2013-07-22,14:50:00,3.7420,3.7420,3.7380,3.7400,9
2013-07-22,14:55:00,3.7400,3.7420,3.7390,3.7420,11
2013-07-22,15:00:00,3.7420,3.7430,3.7410,3.7410,11
2013-07-22,15:05:00,3.7420,3.7430,3.7410,3.7410,18
2013-07-22,15:10:00,3.7400,3.7430,3.7390,3.7410,119
2013-07-22,15:15:00,3.7410,3.7420,3.7380,3.7400,107
2013-07-22,15:20:00,3.7410,3.7430,3.7400,3.7410,46
2013-07-22,15:25:00,3.7420,3.7430,3.7410,3.7410,13
2013-07-22,15:30:00,3.7400,3.7420,3.7380,3.7400,58
2013-07-22,15:35:00,3.7380,3.7400,3.7380,3.7400,27
2013-07-22,15:40:00,3.7410,3.7430,3.7390,3.7420,81
2013-07-22,15:45:00,3.7420,3.7430,3.7400,3.7420,9
2013-07-22,15:50:00,3.7400,3.7400,3.7390,3.7390,11
2013-07-22,15:55:00,3.7400,3.7410,3.7400,3.7400,9
2013-07-22,16:00:00,3.7400,3.7410,3.7400,3.7410,9
2013-07-22,16:05:00,3.7400,3.7400,3.7400,3.7400,5
2013-07-22,16:10:00,3.7390,3.7400,3.7380,3.7390,6
2013-07-22,16:15:00,3.7390,3.7390,3.7390,3.7390,2
2013-07-22,16:20:00,3.7390,3.7390,3.7380,3.7380,20
2013-07-22,16:25:00,3.7400,3.7400,3.7390,3.7390,2
2013-07-22,16:30:00,3.7380,3.7390,3.7380,3.7390,17
2013-07-22,16:35:00,3.7380,3.7420,3.7380,3.7410,67
2013-07-22,16:40:00,3.7400,3.7430,3.7390,3.7390,68
2013-07-22,16:45:00,3.7400,3.7400,3.7400,3.7400,1
2013-07-22,16:50:00,3.7390,3.7430,3.7390,3.7420,50
2013-07-22,16:55:00,3.7420,3.7430,3.7400,3.7420,77
2013-07-22,17:00:00,3.7410,3.7430,3.7390,3.7410,82
2013-07-22,17:05:00,3.7420,3.7430,3.7400,3.7430,45
2013-07-22,17:10:00,3.7420,3.7430,3.7410,3.7420,86
2013-07-22,17:15:00,3.7410,3.7420,3.7400,3.7420,29
2013-07-22,17:20:00,3.7400,3.7410,3.7400,3.7400,13
2013-07-22,17:25:00,3.7390,3.7390,3.7390,3.7390,2
2013-07-22,17:30:00,3.7400,3.7400,3.7380,3.7390,37
2013-07-22,17:35:00,3.7400,3.7400,3.7390,3.7400,9
2013-07-22,17:40:00,3.7380,3.7400,3.7370,3.7390,55
2013-07-22,17:45:00,3.7390,3.7430,3.7390,3.7430,31
2013-07-22,17:50:00,3.7420,3.7420,3.7390,3.7390,27
2013-07-22,17:55:00,3.7400,3.7420,3.7400,3.7400,12
2013-07-22,18:00:00,3.7400,3.7400,3.7380,3.7380,24
2013-07-22,18:05:00,3.7380,3.7400,3.7380,3.7400,70
2013-07-22,18:10:00,3.7380,3.7390,3.7380,3.7380,25
2013-07-22,18:15:00,3.7380,3.7410,3.7380,3.7410,59
2013-07-22,18:20:00,3.7400,3.7420,3.7380,3.7410,108
2013-07-22,18:25:00,3.7420,3.7430,3.7410,3.7420,37
2013-07-22,18:30:00,3.7420,3.7420,3.7380,3.7400,87
2013-07-22,18:35:00,3.7390,3.7410,3.7340,3.7340,128
2013-07-22,18:40:00,3.7340,3.7360,3.7310,3.7340,90
2013-07-22,18:45:00,3.7320,3.7320,3.7290,3.7310,187
2013-07-22,18:50:00,3.7300,3.7310,3.7290,3.7310,82
2013-07-22,18:55:00,3.7300,3.7310,3.7290,3.7310,41
2013-07-22,19:00:00,3.7300,3.7310,3.7280,3.7280,60
2013-07-22,19:05:00,3.7290,3.7300,3.7290,3.7290,24
2013-07-22,19:10:00,3.7300,3.7300,3.7290,3.7290,15
2013-07-22,19:15:00,3.7300,3.7320,3.7290,3.7300,64
2013-07-22,19:20:00,3.7310,3.7310,3.7280,3.7280,32
2013-07-22,19:25:00,3.7290,3.7310,3.7280,3.7300,47
2013-07-22,19:30:00,3.7290,3.7290,3.7230,3.7240,180
2013-07-22,19:35:00,3.7230,3.7260,3.7220,3.7230,53
2013-07-22,19:40:00,3.7220,3.7250,3.7220,3.7240,77
2013-07-22,19:45:00,3.7240,3.7250,3.7240,3.7240,26
2013-07-22,19:50:00,3.7240,3.7260,3.7230,3.7240,126
2013-07-22,19:55:00,3.7240,3.7240,3.7120,3.7150,546
2013-07-22,20:00:00,3.7150,3.7170,3.7110,3.7160,350
2013-07-22,20:05:00,3.7150,3.7170,3.7130,3.7160,302
2013-07-22,20:10:00,3.7160,3.7200,3.7160,3.7180,318
2013-07-22,20:15:00,3.7180,3.7200,3.7010,3.7040,1002
2013-07-22,20:20:00,3.7040,3.7100,3.7040,3.7080,348
2013-07-22,20:25:00,3.7090,3.7090,3.6970,3.6990,1171
2013-07-22,20:30:00,3.6980,3.7010,3.6940,3.7010,912
2013-07-22,20:35:00,3.7000,3.7020,3.6970,3.7010,319
2013-07-22,20:40:00,3.7010,3.7090,3.7000,3.7090,382
2013-07-22,20:45:00,3.7080,3.7110,3.7040,3.7110,336
2013-07-22,20:50:00,3.7110,3.7160,3.7110,3.7130,613
2013-07-22,20:55:00,3.7140,3.7150,3.7020,3.7040,814
2013-07-22,21:00:00,3.7030,3.7040,3.6860,3.6900,2565
2013-07-22,21:05:00,3.6900,3.6910,3.6720,3.6780,2685
2013-07-22,21:10:00,3.6780,3.6790,3.6510,3.6540,5337
2013-07-22,21:15:00,3.6550,3.6560,3.6400,3.6540,4277
2013-07-22,21:20:00,3.6530,3.6560,3.6460,3.6520,1529
2013-07-22,21:25:00,3.6500,3.6530,3.6490,3.6520,986
2013-07-22,21:30:00,3.6520,3.6670,3.6490,3.6650,2635
2013-07-22,21:35:00,3.6660,3.6680,3.6580,3.6590,1433
2013-07-22,21:40:00,3.6580,3.6670,3.6580,3.6650,864
2013-07-22,21:45:00,3.6660,3.6660,3.6550,3.6660,1003
2013-07-22,21:50:00,3.6670,3.6730,3.6640,3.6650,969
2013-07-22,21:55:00,3.6640,3.6650,3.6570,3.6580,581
2013-07-22,22:00:00,3.6570,3.6610,3.6540,3.6610,736
2013-07-22,22:05:00,3.6610,3.6650,3.6540,3.6650,464
2013-07-22,22:10:00,3.6650,3.6670,3.6580,3.6620,394
2013-07-22,22:15:00,3.6610,3.6610,3.6570,3.6580,191
2013-07-22,22:20:00,3.6590,3.6640,3.6570,3.6630,328
2013-07-22,22:25:00,3.6640,3.6650,3.6610,3.6640,347
2013-07-22,22:30:00,3.6630,3.6660,3.6630,3.6640,253
2013-07-22,22:35:00,3.6650,3.6650,3.6560,3.6570,649
2013-07-22,22:40:00,3.6580,3.6580,3.6500,3.6540,889
2013-07-22,22:45:00,3.6530,3.6600,3.6500,3.6550,681
2013-07-22,22:50:00,3.6540,3.6570,3.6480,3.6560,682
2013-07-22,22:55:00,3.6560,3.6560,3.6470,3.6480,801
2013-07-22,23:00:00,3.6480,3.6480,3.6430,3.6470,610
2013-07-22,23:05:00,3.6480,3.6520,3.6420,3.6510,718
2013-07-22,23:10:00,3.6510,3.6580,3.6470,3.6560,873
2013-07-22,23:15:00,3.6560,3.6580,3.6530,3.6580,808
2013-07-22,23:20:00,3.6570,3.6610,3.6550,3.6550,326
2013-07-22,23:25:00,3.6550,3.6660,3.6550,3.6580,593
2013-07-22,23:30:00,3.6580,3.6690,3.6580,3.6690,359
2013-07-22,23:35:00,3.6690,3.6700,3.6600,3.6610,447
2013-07-22,23:40:00,3.6610,3.6610,3.6540,3.6580,485
2013-07-22,23:45:00,3.6580,3.6580,3.6540,3.6560,232
2013-07-22,23:50:00,3.6570,3.6600,3.6550,3.6570,224
2013-07-22,23:55:00,3.6570,3.6630,3.6570,3.6600,290
2013-07-23,00:00:00,3.6600,3.6600,3.6540,3.6550,160
2013-07-23,00:05:00,3.6550,3.6680,3.6540,3.6660,951
2013-07-23,00:10:00,3.6670,3.6670,3.6580,3.6600,448
2013-07-23,00:15:00,3.6600,3.6600,3.6500,3.6540,721
2013-07-23,00:20:00,3.6530,3.6660,3.6520,3.6650,529
2013-07-23,00:25:00,3.6650,3.6720,3.6630,3.6670,616
2013-07-23,00:30:00,3.6670,3.6730,3.6650,3.6690,499
2013-07-23,00:35:00,3.6700,3.6710,3.6600,3.6630,549
2013-07-23,00:40:00,3.6630,3.6710,3.6600,3.6690,294
2013-07-23,00:45:00,3.6690,3.6710,3.6630,3.6640,354
2013-07-23,00:50:00,3.6630,3.6660,3.6610,3.6650,227
2013-07-23,00:55:00,3.6650,3.6690,3.6650,3.6660,134
2013-07-23,01:00:00,3.6660,3.6670,3.6610,3.6640,198
2013-07-23,01:05:00,3.6650,3.6690,3.6640,3.6660,142
2013-07-23,01:10:00,3.6670,3.6670,3.6560,3.6570,480
2013-07-23,01:15:00,3.6570,3.6660,3.6560,3.6650,512
2013-07-23,01:20:00,3.6640,3.6640,3.6560,3.6610,441
2013-07-23,01:25:00,3.6610,3.6750,3.6600,3.6730,555
2013-07-23,01:30:00,3.6730,3.6770,3.6720,3.6760,767
2013-07-23,01:35:00,3.6770,3.6780,3.6730,3.6730,459
2013-07-23,01:40:00,3.6740,3.6810,3.6740,3.6780,426
2013-07-23,01:45:00,3.6780,3.6790,3.6710,3.6760,672
2013-07-23,01:50:00,3.6760,3.6800,3.6750,3.6760,420
2013-07-23,01:55:00,3.6760,3.6810,3.6760,3.6800,436
2013-07-23,02:00:00,3.6790,3.6820,3.6770,3.6780,677
2013-07-23,02:05:00,3.6780,3.6810,3.6710,3.6800,837
2013-07-23,02:10:00,3.6810,3.6910,3.6800,3.6830,1590
2013-07-23,02:15:00,3.6830,3.6910,3.6820,3.6850,820
2013-07-23,02:20:00,3.6840,3.6850,3.6740,3.6760,1099
2013-07-23,02:25:00,3.6760,3.6810,3.6740,3.6760,2391
2013-07-23,02:30:00,3.6760,3.6790,3.6750,3.6790,835
2013-07-23,02:35:00,3.6790,3.6790,3.6780,3.6790,170
2013-07-23,02:40:00,3.6800,3.6830,3.6800,3.6820,264
2013-07-23,02:45:00,3.6830,3.6830,3.6810,3.6820,116
2013-07-23,02:50:00,3.6820,3.6830,3.6810,3.6820,96
2013-07-23,02:55:00,3.6810,3.6830,3.6800,3.6810,106
2013-07-23,03:00:00,3.6830,3.6860,3.6810,3.6850,151
2013-07-23,03:05:00,3.6850,3.6860,3.6810,3.6810,283
2013-07-23,03:10:00,3.6830,3.6850,3.6830,3.6850,183
2013-07-23,03:15:00,3.6850,3.6870,3.6850,3.6870,96
2013-07-23,03:20:00,3.6880,3.6880,3.6860,3.6860,165
2013-07-23,03:25:00,3.6860,3.6880,3.6860,3.6880,72
2013-07-23,03:30:00,3.6880,3.6900,3.6880,3.6900,44
2013-07-23,03:35:00,3.6900,3.6900,3.6890,3.6890,101
2013-07-23,03:40:00,3.6900,3.6900,3.6860,3.6870,40
2013-07-23,03:45:00,3.6870,3.6870,3.6830,3.6860,106
2013-07-23,03:50:00,3.6860,3.6860,3.6840,3.6860,53
2013-07-23,03:55:00,3.6860,3.6900,3.6860,3.6870,46
2013-07-23,04:00:00,3.6890,3.6910,3.6870,3.6890,61
2013-07-23,04:05:00,3.6880,3.6900,3.6870,3.6870,73
2013-07-23,04:10:00,3.6870,3.6890,3.6870,3.6890,14
2013-07-23,04:15:00,3.6890,3.6900,3.6880,3.6880,22
2013-07-23,04:20:00,3.6890,3.6900,3.6890,3.6900,3
2013-07-23,04:25:00,3.6890,3.6890,3.6880,3.6880,7
2013-07-23,04:30:00,3.6890,3.6890,3.6880,3.6890,14
2013-07-23,04:35:00,3.6880,3.6910,3.6770,3.6910,39
2013-07-23,04:40:00,3.6900,3.6990,3.6900,3.6960,460
2013-07-23,04:45:00,3.6970,3.7050,3.6970,3.7020,204
2013-07-23,04:50:00,3.7020,3.7070,3.7020,3.7070,371
2013-07-23,04:55:00,3.7060,3.7060,3.7030,3.7030,49
2013-07-23,05:00:00,3.7020,3.7030,3.7010,3.7020,63
2013-07-23,05:05:00,3.7020,3.7030,3.7010,3.7030,15
2013-07-23,05:10:00,3.7030,3.7070,3.7010,3.7050,113
2013-07-23,06:00:00,3.7000,3.7090,3.6960,3.6980,56
2013-07-23,06:05:00,3.6970,3.6990,3.6930,3.6950,22
2013-07-23,06:10:00,3.6940,3.6970,3.6910,3.6970,17
2013-07-23,06:15:00,3.6970,3.7020,3.6970,3.7020,13
2013-07-23,06:20:00,3.7060,3.7060,3.7060,3.7060,2
2013-07-23,06:25:00,3.7080,3.7100,3.7080,3.7100,16
2013-07-23,06:30:00,3.7100,3.7170,3.7100,3.7110,41
2013-07-23,06:35:00,3.7120,3.7150,3.7100,3.7100,19
2013-07-23,06:40:00,3.7070,3.7100,3.7070,3.7100,4
2013-07-23,06:45:00,3.7110,3.7110,3.7100,3.7110,3
2013-07-23,06:55:00,3.7120,3.7120,3.7120,3.7120,1
2013-07-23,07:00:00,3.7130,3.7130,3.7130,3.7130,6
2013-07-23,07:05:00,3.7140,3.7240,3.7140,3.7190,39
2013-07-23,07:10:00,3.7190,3.7230,3.7120,3.7160,40
2013-07-23,07:15:00,3.7130,3.7130,3.7130,3.7130,2
2013-07-23,07:30:00,3.7120,3.7190,3.7100,3.7190,7
2013-07-23,07:35:00,3.7180,3.7180,3.7170,3.7170,2
2013-07-23,07:50:00,3.7120,3.7120,3.7110,3.7110,2
2013-07-23,08:05:00,3.7110,3.7110,3.7110,3.7110,4
2013-07-23,08:15:00,3.7130,3.7140,3.7130,3.7140,2
2013-07-23,08:20:00,3.7130,3.7170,3.7130,3.7170,30
2013-07-23,08:25:00,3.7200,3.7200,3.7190,3.7190,5
2013-07-23,08:30:00,3.7180,3.7180,3.7180,3.7180,2
2013-07-23,08:35:00,3.7130,3.7130,3.7120,3.7120,4
2013-07-23,08:40:00,3.7120,3.7120,3.7120,3.7120,6
2013-07-23,08:45:00,3.7110,3.7120,3.7110,3.7110,12
2013-07-23,08:50:00,3.7100,3.7110,3.7080,3.7100,8
2013-07-23,08:55:00,3.7080,3.7080,3.7080,3.7080,4
2013-07-23,09:00:00,3.7090,3.7120,3.7090,3.7110,6
2013-07-23,09:05:00,3.7110,3.7120,3.7110,3.7120,9
2013-07-23,09:10:00,3.7120,3.7120,3.7100,3.7120,15
2013-07-23,09:15:00,3.7090,3.7090,3.7080,3.7080,3
2013-07-23,09:20:00,3.7080,3.7100,3.7080,3.7100,8
2013-07-23,09:30:00,3.7110,3.7120,3.7110,3.7120,44
2013-07-23,09:40:00,3.7120,3.7120,3.7120,3.7120,2
2013-07-23,09:45:00,3.7090,3.7100,3.7080,3.7080,7
2013-07-23,09:50:00,3.7110,3.7120,3.7110,3.7120,12
2013-07-23,09:55:00,3.7120,3.7120,3.7120,3.7120,4
2013-07-23,10:00:00,3.7100,3.7100,3.7100,3.7100,2
2013-07-23,10:10:00,3.7080,3.7110,3.7080,3.7100,3
2013-07-23,10:15:00,3.7080,3.7080,3.7080,3.7080,4
2013-07-23,10:20:00,3.7080,3.7110,3.7080,3.7110,4
2013-07-23,10:25:00,3.7070,3.7070,3.7070,3.7070,1
2013-07-23,10:30:00,3.7080,3.7080,3.7080,3.7080,1
2013-07-23,10:40:00,3.7070,3.7090,3.7070,3.7090,3
2013-07-23,10:45:00,3.7090,3.7090,3.7090,3.7090,1
2013-07-23,10:50:00,3.7100,3.7100,3.7100,3.7100,2
2013-07-23,11:00:00,3.7100,3.7110,3.7070,3.7100,8
2013-07-23,11:10:00,3.7090,3.7120,3.7090,3.7120,11
2013-07-23,11:15:00,3.7110,3.7110,3.7110,3.7110,1
2013-07-23,11:20:00,3.7110,3.7120,3.7110,3.7120,3
2013-07-23,11:30:00,3.7120,3.7120,3.7110,3.7120,16
2013-07-23,11:35:00,3.7090,3.7090,3.7090,3.7090,1
2013-07-23,11:40:00,3.7100,3.7110,3.7070,3.7070,8
2013-07-23,11:45:00,3.7080,3.7080,3.7080,3.7080,2
2013-07-23,11:50:00,3.7080,3.7080,3.7070,3.7080,5
2013-07-23,11:55:00,3.7070,3.7070,3.7060,3.7060,6
2013-07-23,12:00:00,3.7050,3.7060,3.7050,3.7060,12
2013-07-23,12:05:00,3.7050,3.7060,3.7050,3.7060,3
2013-07-23,12:10:00,3.7060,3.7060,3.7050,3.7050,10
2013-07-23,12:15:00,3.7050,3.7050,3.7030,3.7030,28
2013-07-23,12:20:00,3.7030,3.7050,3.7030,3.7050,3
2013-07-23,12:25:00,3.7050,3.7050,3.7050,3.7050,4
2013-07-23,12:30:00,3.7050,3.7080,3.7010,3.7020,46
2013-07-23,12:35:00,3.7040,3.7050,3.7040,3.7050,8
2013-07-23,12:40:00,3.7050,3.7050,3.7050,3.7050,3
2013-07-23,12:45:00,3.7040,3.7040,3.7040,3.7040,1
2013-07-23,12:50:00,3.7050,3.7060,3.7050,3.7050,6
2013-07-23,13:00:00,3.7020,3.7040,3.7020,3.7020,3
2013-07-23,13:05:00,3.7010,3.7010,3.7010,3.7010,5
2013-07-23,13:10:00,3.7010,3.7010,3.7000,3.7000,7
2013-07-23,13:15:00,3.7000,3.7000,3.7000,3.7000,6
2013-07-23,13:20:00,3.7000,3.7000,3.6990,3.7000,5
2013-07-23,13:25:00,3.7000,3.7000,3.7000,3.7000,2
2013-07-23,13:30:00,3.7000,3.7000,3.6990,3.6990,16
2013-07-23,13:35:00,3.6990,3.6990,3.6990,3.6990,11
2013-07-23,13:40:00,3.6990,3.7000,3.6980,3.6990,26
2013-07-23,13:45:00,3.6980,3.6990,3.6980,3.6990,11
2013-07-23,13:50:00,3.6990,3.6990,3.6980,3.6980,12
2013-07-23,13:55:00,3.6980,3.6990,3.6980,3.6990,25
2013-07-23,14:00:00,3.6980,3.7040,3.6980,3.7040,9
2013-07-23,14:05:00,3.7010,3.7010,3.6990,3.6990,6
2013-07-23,14:10:00,3.7000,3.7020,3.7000,3.7020,7
2013-07-23,14:15:00,3.7000,3.7010,3.6980,3.6980,13
2013-07-23,14:20:00,3.6990,3.7000,3.6990,3.6990,69
2013-07-23,14:25:00,3.6990,3.7000,3.6980,3.7000,30
2013-07-23,14:30:00,3.7000,3.7010,3.7000,3.7010,7
2013-07-23,14:35:00,3.7000,3.7000,3.7000,3.7000,6
2013-07-23,14:40:00,3.7000,3.7000,3.6980,3.6990,65
2013-07-23,14:45:00,3.6990,3.6990,3.6980,3.6980,39
2013-07-23,14:50:00,3.6970,3.6990,3.6960,3.6990,30
2013-07-23,14:55:00,3.7000,3.7010,3.6980,3.6990,11
2013-07-23,15:00:00,3.6980,3.7020,3.6980,3.7020,9
2013-07-23,15:05:00,3.6990,3.6990,3.6960,3.6970,33
2013-07-23,15:10:00,3.6970,3.7010,3.6970,3.7000,58
2013-07-23,15:15:00,3.6990,3.7010,3.6980,3.7000,38
2013-07-23,15:20:00,3.7000,3.7020,3.6980,3.6980,110
2013-07-23,15:25:00,3.6990,3.7020,3.6980,3.7000,74
2013-07-23,15:30:00,3.7010,3.7020,3.6970,3.6990,57
2013-07-23,15:35:00,3.6990,3.7010,3.6980,3.7000,69
2013-07-23,15:40:00,3.7000,3.7010,3.6980,3.6990,46
2013-07-23,15:45:00,3.6990,3.6990,3.6970,3.6980,16
2013-07-23,15:50:00,3.6980,3.6980,3.6970,3.6980,19
2013-07-23,15:55:00,3.6980,3.6980,3.6970,3.6970,4
2013-07-23,16:00:00,3.6970,3.6990,3.6970,3.6980,41
2013-07-23,16:05:00,3.6970,3.6980,3.6970,3.6970,15
2013-07-23,16:10:00,3.6960,3.6980,3.6960,3.6960,22
2013-07-23,16:15:00,3.6960,3.6970,3.6960,3.6960,5
2013-07-23,16:20:00,3.6970,3.6970,3.6960,3.6960,33
2013-07-23,16:25:00,3.6960,3.6960,3.6960,3.6960,1
2013-07-23,16:30:00,3.6960,3.6970,3.6960,3.6970,13
2013-07-23,16:35:00,3.6960,3.6970,3.6960,3.6970,2
2013-07-23,16:40:00,3.6970,3.6970,3.6970,3.6970,7
2013-07-23,16:45:00,3.6970,3.7000,3.6970,3.6980,45
2013-07-23,16:50:00,3.6990,3.6990,3.6980,3.6980,17
2013-07-23,16:55:00,3.6970,3.6970,3.6970,3.6970,1
2013-07-23,17:00:00,3.6980,3.6990,3.6970,3.6970,13
2013-07-23,17:05:00,3.6970,3.6990,3.6970,3.6990,57
2013-07-23,17:10:00,3.6980,3.7000,3.6980,3.7000,12
2013-07-23,17:15:00,3.6980,3.6990,3.6980,3.6990,19
2013-07-23,17:20:00,3.7000,3.7020,3.6990,3.6990,29
2013-07-23,17:25:00,3.6990,3.7010,3.6990,3.6990,10
2013-07-23,17:30:00,3.7000,3.7000,3.6980,3.6980,18
2013-07-23,17:35:00,3.7000,3.7090,3.7000,3.7080,42
2013-07-23,17:40:00,3.7070,3.7120,3.7070,3.7120,39
2013-07-23,17:45:00,3.7120,3.7120,3.7070,3.7070,21
2013-07-23,17:50:00,3.7090,3.7090,3.7080,3.7080,7
2013-07-23,17:55:00,3.7100,3.7100,3.7090,3.7100,6
2013-07-23,18:00:00,3.7090,3.7120,3.7080,3.7120,29
2013-07-23,18:05:00,3.7100,3.7100,3.7090,3.7090,19
2013-07-23,18:10:00,3.7100,3.7120,3.7090,3.7120,29
2013-07-23,18:15:00,3.7120,3.7120,3.7080,3.7100,88
2013-07-23,18:20:00,3.7100,3.7110,3.7100,3.7110,9
2013-07-23,18:25:00,3.7110,3.7150,3.7100,3.7130,75
2013-07-23,18:30:00,3.7120,3.7130,3.7090,3.7090,63
2013-07-23,18:35:00,3.7080,3.7080,3.6970,3.6970,136
2013-07-23,18:40:00,3.6960,3.7040,3.6940,3.6960,153
2013-07-23,18:45:00,3.6970,3.6980,3.6960,3.6970,17
2013-07-23,18:50:00,3.6970,3.6980,3.6970,3.6970,31
2013-07-23,18:55:00,3.6970,3.6970,3.6960,3.6970,8
2013-07-23,19:00:00,3.6970,3.6970,3.6920,3.6940,53
2013-07-23,19:05:00,3.6940,3.6950,3.6940,3.6940,45
2013-07-23,19:10:00,3.6930,3.6950,3.6880,3.6890,132
2013-07-23,19:15:00,3.6890,3.6900,3.6830,3.6830,107
2013-07-23,19:20:00,3.6850,3.6910,3.6820,3.6900,116
2013-07-23,19:25:00,3.6890,3.6920,3.6890,3.6920,45
2013-07-23,19:30:00,3.6910,3.6910,3.6900,3.6910,12
2013-07-23,19:35:00,3.6910,3.6910,3.6900,3.6910,9
2013-07-23,19:40:00,3.6920,3.6920,3.6890,3.6890,19
2013-07-23,19:45:00,3.6890,3.6890,3.6810,3.6810,146
2013-07-23,19:50:00,3.6820,3.6820,3.6720,3.6730,284
2013-07-23,19:55:00,3.6730,3.6730,3.6670,3.6690,225
2013-07-23,20:00:00,3.6690,3.6690,3.6630,3.6630,265
2013-07-23,20:05:00,3.6630,3.6690,3.6590,3.6670,426
2013-07-23,20:10:00,3.6670,3.6750,3.6670,3.6720,278
2013-07-23,20:15:00,3.6710,3.6720,3.6630,3.6660,324
2013-07-23,20:20:00,3.6660,3.6720,3.6610,3.6660,391
2013-07-23,20:25:00,3.6670,3.6800,3.6670,3.6770,462
2013-07-23,20:30:00,3.6770,3.6920,3.6770,3.6870,845
2013-07-23,20:35:00,3.6880,3.6900,3.6850,3.6870,400
2013-07-23,20:40:00,3.6870,3.6980,3.6860,3.6980,623
2013-07-23,20:45:00,3.6980,3.6990,3.6940,3.6950,245
2013-07-23,20:50:00,3.6950,3.6950,3.6870,3.6890,486
2013-07-23,20:55:00,3.6870,3.6890,3.6800,3.6830,691
2013-07-23,21:00:00,3.6830,3.6990,3.6820,3.6970,970
2013-07-23,21:05:00,3.6970,3.7130,3.6950,3.7110,1491
2013-07-23,21:10:00,3.7120,3.7300,3.7120,3.7300,2324
2013-07-23,21:15:00,3.7300,3.7470,3.7300,3.7380,3291
2013-07-23,21:20:00,3.7380,3.7420,3.7350,3.7370,1367
2013-07-23,21:25:00,3.7380,3.7520,3.7370,3.7480,1553
2013-07-23,21:30:00,3.7490,3.7500,3.7330,3.7330,1500
2013-07-23,21:35:00,3.7330,3.7350,3.7270,3.7270,771
2013-07-23,21:40:00,3.7270,3.7350,3.7260,3.7310,758
2013-07-23,21:45:00,3.7310,3.7400,3.7310,3.7330,578
2013-07-23,21:50:00,3.7340,3.7510,3.7340,3.7460,1351
2013-07-23,21:55:00,3.7460,3.7510,3.7390,3.7470,1175
2013-07-23,22:00:00,3.7480,3.7490,3.7300,3.7350,1588
2013-07-23,22:05:00,3.7350,3.7380,3.7300,3.7370,427
2013-07-23,22:10:00,3.7360,3.7460,3.7360,3.7410,910
2013-07-23,22:15:00,3.7420,3.7460,3.7350,3.7450,491
2013-07-23,22:20:00,3.7450,3.7500,3.7420,3.7470,512
2013-07-23,22:25:00,3.7470,3.7620,3.7460,3.7470,2214
2013-07-23,22:30:00,3.7480,3.7520,3.7460,3.7500,410
2013-07-23,22:35:00,3.7500,3.7510,3.7440,3.7450,385
2013-07-23,22:40:00,3.7470,3.7490,3.7440,3.7460,353
2013-07-23,22:45:00,3.7460,3.7490,3.7430,3.7480,583
2013-07-23,22:50:00,3.7470,3.7480,3.7370,3.7380,333
2013-07-23,22:55:00,3.7380,3.7440,3.7330,3.7440,674
2013-07-23,23:00:00,3.7440,3.7440,3.7390,3.7420,226
2013-07-23,23:05:00,3.7420,3.7460,3.7380,3.7390,254
2013-07-23,23:10:00,3.7390,3.7410,3.7360,3.7380,297
2013-07-23,23:15:00,3.7380,3.7490,3.7380,3.7470,530
2013-07-23,23:20:00,3.7470,3.7490,3.7420,3.7470,313
2013-07-23,23:25:00,3.7470,3.7540,3.7470,3.7490,657
2013-07-23,23:30:00,3.7500,3.7510,3.7480,3.7500,199
2013-07-23,23:35:00,3.7500,3.7570,3.7490,3.7520,401
2013-07-23,23:40:00,3.7520,3.7610,3.7520,3.7580,690
2013-07-23,23:45:00,3.7590,3.7600,3.7520,3.7530,389
2013-07-23,23:50:00,3.7530,3.7550,3.7520,3.7520,137
2013-07-23,23:55:00,3.7530,3.7540,3.7430,3.7470,339
2013-07-24,00:00:00,3.7460,3.7470,3.7390,3.7430,237
2013-07-24,00:05:00,3.7430,3.7580,3.7430,3.7560,364
2013-07-24,00:10:00,3.7570,3.7580,3.7480,3.7580,205
2013-07-24,00:15:00,3.7580,3.7590,3.7490,3.7530,214
2013-07-24,00:20:00,3.7530,3.7570,3.7430,3.7480,504
2013-07-24,00:25:00,3.7480,3.7550,3.7470,3.7470,217
2013-07-24,00:30:00,3.7470,3.7550,3.7450,3.7490,267
2013-07-24,00:35:00,3.7500,3.7550,3.7500,3.7530,219
2013-07-24,00:40:00,3.7520,3.7530,3.7440,3.7460,263
2013-07-24,00:45:00,3.7460,3.7460,3.7360,3.7370,668
2013-07-24,00:50:00,3.7370,3.7430,3.7370,3.7410,187
2013-07-24,00:55:00,3.7410,3.7430,3.7400,3.7400,117
2013-07-24,01:00:00,3.7410,3.7420,3.7350,3.7360,312
2013-07-24,01:05:00,3.7360,3.7400,3.7360,3.7390,207
2013-07-24,01:10:00,3.7380,3.7400,3.7320,3.7390,269
2013-07-24,01:15:00,3.7390,3.7400,3.7350,3.7380,372
2013-07-24,01:20:00,3.7390,3.7430,3.7370,3.7420,680
2013-07-24,01:25:00,3.7420,3.7460,3.7400,3.7460,201
2013-07-24,01:30:00,3.7470,3.7480,3.7430,3.7450,520
2013-07-24,01:35:00,3.7450,3.7500,3.7440,3.7450,326
2013-07-24,01:40:00,3.7460,3.7480,3.7440,3.7460,245
2013-07-24,01:45:00,3.7450,3.7450,3.7390,3.7390,365
2013-07-24,01:50:00,3.7400,3.7450,3.7390,3.7430,242
2013-07-24,01:55:00,3.7430,3.7440,3.7390,3.7400,183
2013-07-24,02:00:00,3.7400,3.7460,3.7380,3.7440,220
2013-07-24,02:05:00,3.7440,3.7470,3.7420,3.7420,297
2013-07-24,02:10:00,3.7420,3.7450,3.7360,3.7410,347
2013-07-24,02:15:00,3.7400,3.7420,3.7370,3.7400,428
2013-07-24,02:20:00,3.7400,3.7470,3.7400,3.7440,516
2013-07-24,02:25:00,3.7440,3.7460,3.7370,3.7420,2899
2013-07-24,02:30:00,3.7410,3.7420,3.7390,3.7400,397
2013-07-24,02:35:00,3.7400,3.7400,3.7350,3.7370,273
2013-07-24,02:40:00,3.7360,3.7360,3.7350,3.7360,119
2013-07-24,02:45:00,3.7360,3.7380,3.7360,3.7370,132
2013-07-24,02:50:00,3.7370,3.7370,3.7340,3.7350,114
2013-07-24,02:55:00,3.7340,3.7370,3.7340,3.7350,74
2013-07-24,03:00:00,3.7350,3.7360,3.7340,3.7350,56
2013-07-24,03:05:00,3.7350,3.7360,3.7340,3.7350,65
2013-07-24,03:10:00,3.7350,3.7350,3.7340,3.7340,10
2013-07-24,03:15:00,3.7340,3.7370,3.7340,3.7360,58
2013-07-24,03:20:00,3.7350,3.7370,3.7340,3.7360,45
2013-07-24,03:25:00,3.7370,3.7380,3.7360,3.7360,43
2013-07-24,03:30:00,3.7360,3.7390,3.7360,3.7370,69
2013-07-24,03:35:00,3.7370,3.7380,3.7360,3.7360,51
2013-07-24,03:40:00,3.7360,3.7380,3.7350,3.7360,82
2013-07-24,03:45:00,3.7370,3.7380,3.7360,3.7370,46
2013-07-24,03:50:00,3.7370,3.7380,3.7360,3.7370,148
2013-07-24,03:55:00,3.7360,3.7370,3.7340,3.7340,89
2013-07-24,04:00:00,3.7330,3.7350,3.7320,3.7320,140
2013-07-24,04:05:00,3.7310,3.7350,3.7300,3.7350,55
2013-07-24,04:10:00,3.7350,3.7380,3.7330,3.7360,52
2013-07-24,04:15:00,3.7350,3.7360,3.7350,3.7350,17
2013-07-24,04:20:00,3.7350,3.7370,3.7340,3.7360,113
2013-07-24,04:25:00,3.7350,3.7370,3.7350,3.7350,29
2013-07-24,04:30:00,3.7350,3.7360,3.7330,3.7350,32
2013-07-24,04:35:00,3.7330,3.7430,3.7300,3.7300,104
2013-07-24,04:40:00,3.7290,3.7320,3.7270,3.7270,143
2013-07-24,04:45:00,3.7290,3.7290,3.7270,3.7270,62
2013-07-24,04:50:00,3.7270,3.7270,3.7250,3.7250,24
2013-07-24,04:55:00,3.7260,3.7280,3.7250,3.7280,7
2013-07-24,05:00:00,3.7270,3.7280,3.7270,3.7280,8
2013-07-24,05:05:00,3.7290,3.7300,3.7260,3.7300,15
2013-07-24,05:10:00,3.7290,3.7300,3.7290,3.7290,9
2013-07-24,06:00:00,3.7320,3.7320,3.7310,3.7310,3
2013-07-24,06:05:00,3.7310,3.7310,3.7310,3.7310,1
2013-07-24,06:15:00,3.7300,3.7300,3.7280,3.7280,2
2013-07-24,06:20:00,3.7300,3.7370,3.7300,3.7330,96
2013-07-24,06:25:00,3.7320,3.7330,3.7260,3.7300,65
2013-07-24,06:30:00,3.7260,3.7320,3.7230,3.7300,98
2013-07-24,06:35:00,3.7310,3.7330,3.7300,3.7300,25
2013-07-24,06:50:00,3.7310,3.7310,3.7310,3.7310,1
2013-07-24,06:55:00,3.7310,3.7320,3.7310,3.7320,2
2013-07-24,07:00:00,3.7310,3.7320,3.7310,3.7320,3
2013-07-24,07:05:00,3.7330,3.7330,3.7330,3.7330,4
2013-07-24,07:30:00,3.7330,3.7330,3.7330,3.7330,2
2013-07-24,07:35:00,3.7310,3.7310,3.7300,3.7300,6
2013-07-24,07:40:00,3.7290,3.7300,3.7290,3.7300,2
2013-07-24,07:45:00,3.7300,3.7300,3.7300,3.7300,1
2013-07-24,07:55:00,3.7300,3.7300,3.7300,3.7300,2
2013-07-24,08:00:00,3.7330,3.7330,3.7330,3.7330,1
2013-07-24,08:10:00,3.7330,3.7330,3.7330,3.7330,1
2013-07-24,08:15:00,3.7300,3.7300,3.7300,3.7300,2
2013-07-24,08:20:00,3.7280,3.7280,3.7270,3.7270,3
2013-07-24,08:30:00,3.7270,3.7270,3.7240,3.7270,11
2013-07-24,08:40:00,3.7240,3.7250,3.7240,3.7250,7
2013-07-24,08:50:00,3.7250,3.7250,3.7240,3.7240,3
2013-07-24,08:55:00,3.7250,3.7250,3.7250,3.7250,2
2013-07-24,09:00:00,3.7240,3.7240,3.7220,3.7220,24
2013-07-24,09:05:00,3.7220,3.7240,3.7200,3.7200,22
2013-07-24,09:10:00,3.7200,3.7200,3.7200,3.7200,1
2013-07-24,09:20:00,3.7210,3.7210,3.7210,3.7210,5
2013-07-24,09:25:00,3.7210,3.7210,3.7210,3.7210,3
2013-07-24,09:35:00,3.7210,3.7210,3.7210,3.7210,1
2013-07-24,09:40:00,3.7210,3.7210,3.7210,3.7210,1
2013-07-24,09:50:00,3.7210,3.7210,3.7210,3.7210,3
2013-07-24,10:05:00,3.7220,3.7220,3.7220,3.7220,11
2013-07-24,10:25:00,3.7220,3.7220,3.7220,3.7220,1
2013-07-24,10:30:00,3.7210,3.7210,3.7210,3.7210,2
2013-07-24,10:40:00,3.7200,3.7200,3.7190,3.7190,9
2013-07-24,10:45:00,3.7190,3.7190,3.7190,3.7190,1
2013-07-24,10:50:00,3.7190,3.7190,3.7190,3.7190,1
2013-07-24,11:00:00,3.7190,3.7200,3.7180,3.7200,9
2013-07-24,11:10:00,3.7190,3.7190,3.7180,3.7190,4
2013-07-24,11:15:00,3.7180,3.7180,3.7180,3.7180,3
2013-07-24,11:20:00,3.7170,3.7170,3.7170,3.7170,1
2013-07-24,11:25:00,3.7200,3.7200,3.7200,3.7200,1
2013-07-24,11:30:00,3.7200,3.7210,3.7200,3.7210,8
2013-07-24,12:00:00,3.7210,3.7210,3.7210,3.7210,1
2013-07-24,12:20:00,3.7210,3.7210,3.7210,3.7210,6
2013-07-24,12:30:00,3.7220,3.7250,3.7220,3.7250,32
2013-07-24,12:35:00,3.7260,3.7270,3.7240,3.7240,13
2013-07-24,12:40:00,3.7260,3.7260,3.7260,3.7260,3
2013-07-24,12:45:00,3.7260,3.7260,3.7250,3.7250,6
2013-07-24,12:50:00,3.7250,3.7250,3.7250,3.7250,1
2013-07-24,12:55:00,3.7250,3.7250,3.7250,3.7250,4
2013-07-24,13:00:00,3.7240,3.7250,3.7230,3.7250,5
2013-07-24,13:05:00,3.7250,3.7250,3.7250,3.7250,2
2013-07-24,13:10:00,3.7250,3.7330,3.7250,3.7330,48
2013-07-24,13:15:00,3.7330,3.7340,3.7330,3.7330,7
2013-07-24,13:20:00,3.7340,3.7350,3.7330,3.7330,18
2013-07-24,13:30:00,3.7340,3.7340,3.7320,3.7320,7
2013-07-24,13:40:00,3.7340,3.7350,3.7340,3.7350,16
2013-07-24,13:45:00,3.7350,3.7360,3.7350,3.7350,12
2013-07-24,13:50:00,3.7350,3.7350,3.7340,3.7350,8
2013-07-24,13:55:00,3.7360,3.7370,3.7360,3.7370,27
2013-07-24,14:00:00,3.7390,3.7390,3.7360,3.7360,6
2013-07-24,14:05:00,3.7400,3.7410,3.7390,3.7390,5
2013-07-24,14:10:00,3.7390,3.7400,3.7380,3.7380,9
2013-07-24,14:15:00,3.7400,3.7410,3.7400,3.7400,6
2013-07-24,14:20:00,3.7400,3.7400,3.7360,3.7360,10
2013-07-24,14:30:00,3.7360,3.7360,3.7350,3.7350,4
2013-07-24,14:35:00,3.7370,3.7370,3.7370,3.7370,1
2013-07-24,14:40:00,3.7350,3.7350,3.7190,3.7230,149
2013-07-24,14:45:00,3.7230,3.7230,3.7230,3.7230,4
2013-07-24,14:50:00,3.7230,3.7230,3.7220,3.7230,7
2013-07-24,14:55:00,3.7230,3.7230,3.7220,3.7230,7
2013-07-24,15:00:00,3.7220,3.7220,3.7190,3.7220,28
2013-07-24,15:05:00,3.7190,3.7210,3.7190,3.7210,10
2013-07-24,15:10:00,3.7210,3.7220,3.7210,3.7210,3
2013-07-24,15:15:00,3.7230,3.7230,3.7190,3.7210,30
2013-07-24,15:20:00,3.7210,3.7240,3.7190,3.7190,91
2013-07-24,15:25:00,3.7190,3.7230,3.7190,3.7220,34
2013-07-24,15:30:00,3.7240,3.7270,3.7200,3.7220,102
2013-07-24,15:35:00,3.7220,3.7260,3.7210,3.7230,73
2013-07-24,15:40:00,3.7210,3.7250,3.7210,3.7230,36
2013-07-24,15:45:00,3.7240,3.7250,3.7240,3.7240,12
2013-07-24,15:50:00,3.7240,3.7240,3.7240,3.7240,3
2013-07-24,16:00:00,3.7210,3.7250,3.7210,3.7240,73
2013-07-24,16:05:00,3.7240,3.7260,3.7210,3.7240,44
2013-07-24,16:15:00,3.7220,3.7230,3.7220,3.7230,3
2013-07-24,16:25:00,3.7230,3.7230,3.7230,3.7230,1
2013-07-24,16:30:00,3.7230,3.7230,3.7200,3.7200,23
2013-07-24,16:35:00,3.7200,3.7210,3.7190,3.7190,9
2013-07-24,16:40:00,3.7200,3.7200,3.7180,3.7200,37
2013-07-24,16:45:00,3.7210,3.7220,3.7210,3.7220,5
2013-07-24,16:50:00,3.7220,3.7260,3.7200,3.7200,35
2013-07-24,16:55:00,3.7190,3.7240,3.7180,3.7210,71
2013-07-24,17:00:00,3.7230,3.7240,3.7180,3.7200,123
2013-07-24,17:05:00,3.7200,3.7220,3.7190,3.7190,76
2013-07-24,17:10:00,3.7190,3.7210,3.7180,3.7200,75
2013-07-24,17:15:00,3.7200,3.7210,3.7200,3.7200,15
2013-07-24,17:20:00,3.7200,3.7200,3.7180,3.7190,13
2013-07-24,17:25:00,3.7200,3.7200,3.7190,3.7200,11
2013-07-24,17:30:00,3.7190,3.7210,3.7190,3.7200,28
2013-07-24,17:35:00,3.7200,3.7210,3.7200,3.7210,9
2013-07-24,17:40:00,3.7220,3.7220,3.7180,3.7180,26
2013-07-24,17:45:00,3.7200,3.7210,3.7190,3.7190,12
2013-07-24,17:50:00,3.7180,3.7190,3.7150,3.7180,182
2013-07-24,17:55:00,3.7190,3.7240,3.7190,3.7190,54
2013-07-24,18:00:00,3.7200,3.7200,3.7160,3.7160,48
2013-07-24,18:05:00,3.7180,3.7230,3.7180,3.7200,185
2013-07-24,18:10:00,3.7190,3.7200,3.7120,3.7150,136
2013-07-24,18:15:00,3.7150,3.7170,3.7140,3.7150,27
2013-07-24,18:20:00,3.7150,3.7150,3.7130,3.7150,13
2013-07-24,18:25:00,3.7150,3.7160,3.7140,3.7160,18
2013-07-24,18:30:00,3.7150,3.7150,3.7130,3.7140,17
2013-07-24,18:35:00,3.7140,3.7150,3.7120,3.7150,24
2013-07-24,18:40:00,3.7160,3.7170,3.7120,3.7140,89
2013-07-24,18:45:00,3.7130,3.7160,3.7130,3.7150,40
2013-07-24,18:50:00,3.7150,3.7160,3.7120,3.7130,44
2013-07-24,18:55:00,3.7130,3.7140,3.7130,3.7140,9
2013-07-24,19:00:00,3.7120,3.7120,3.7070,3.7110,159
2013-07-24,19:05:00,3.7120,3.7120,3.7080,3.7100,129
2013-07-24,19:10:00,3.7110,3.7130,3.7080,3.7110,107
2013-07-24,19:15:00,3.7120,3.7140,3.7110,3.7130,35
2013-07-24,19:20:00,3.7130,3.7320,3.7130,3.7310,254
2013-07-24,19:25:00,3.7330,3.7330,3.7280,3.7290,98
2013-07-24,19:30:00,3.7290,3.7310,3.7140,3.7160,122
2013-07-24,19:35:00,3.7150,3.7150,3.7080,3.7110,107
2013-07-24,19:40:00,3.7100,3.7150,3.7100,3.7150,97
2013-07-24,19:45:00,3.7150,3.7200,3.7140,3.7180,79
2013-07-24,19:50:00,3.7170,3.7180,3.7030,3.7050,187
2013-07-24,19:55:00,3.7040,3.7070,3.7010,3.7060,322
2013-07-24,20:00:00,3.7070,3.7080,3.7030,3.7070,380
2013-07-24,20:05:00,3.7070,3.7080,3.7050,3.7060,98
2013-07-24,20:10:00,3.7060,3.7090,3.7040,3.7070,133
2013-07-24,20:15:00,3.7080,3.7140,3.7080,3.7140,185
2013-07-24,20:20:00,3.7130,3.7230,3.7100,3.7200,449
2013-07-24,20:25:00,3.7200,3.7250,3.7190,3.7210,205
2013-07-24,20:30:00,3.7210,3.7210,3.7050,3.7100,661
2013-07-24,20:35:00,3.7100,3.7210,3.7090,3.7170,372
2013-07-24,20:40:00,3.7170,3.7200,3.7120,3.7130,156
2013-07-24,20:45:00,3.7140,3.7210,3.7130,3.7190,162
2013-07-24,20:50:00,3.7190,3.7240,3.7190,3.7230,257
2013-07-24,20:55:00,3.7230,3.7230,3.7190,3.7220,190
2013-07-24,21:00:00,3.7210,3.7420,3.7200,3.7320,1455
2013-07-24,21:05:00,3.7320,3.7370,3.7320,3.7350,252
2013-07-24,21:10:00,3.7350,3.7440,3.7350,3.7410,553
2013-07-24,21:15:00,3.7410,3.7440,3.7340,3.7350,336
2013-07-24,21:20:00,3.7360,3.7370,3.7270,3.7300,452
2013-07-24,21:25:00,3.7290,3.7380,3.7270,3.7370,355
2013-07-24,21:30:00,3.7370,3.7370,3.7140,3.7190,731
2013-07-24,21:35:00,3.7190,3.7290,3.7180,3.7250,462
2013-07-24,21:40:00,3.7250,3.7280,3.7170,3.7260,464
2013-07-24,21:45:00,3.7250,3.7280,3.7250,3.7280,126
2013-07-24,21:50:00,3.7280,3.7330,3.7270,3.7280,302
2013-07-24,21:55:00,3.7270,3.7300,3.7200,3.7280,453
2013-07-24,22:00:00,3.7270,3.7330,3.7220,3.7230,336
2013-07-24,22:05:00,3.7240,3.7280,3.7200,3.7240,450
2013-07-24,22:10:00,3.7250,3.7260,3.7210,3.7210,147
2013-07-24,22:15:00,3.7210,3.7250,3.7170,3.7210,1064
2013-07-24,22:20:00,3.7200,3.7210,3.7190,3.7200,162
2013-07-24,22:25:00,3.7210,3.7330,3.7210,3.7290,491
2013-07-24,22:30:00,3.7300,3.7420,3.7300,3.7420,519
2013-07-24,22:35:00,3.7420,3.7710,3.7370,3.7610,3951
2013-07-24,22:40:00,3.7610,3.7700,3.7570,3.7590,1640
2013-07-24,22:45:00,3.7580,3.7680,3.7570,3.7670,987
2013-07-24,22:50:00,3.7670,3.7800,3.7670,3.7760,2093
2013-07-24,22:55:00,3.7760,3.7770,3.7690,3.7740,859
2013-07-24,23:00:00,3.7730,3.7740,3.7650,3.7680,580
2013-07-24,23:05:00,3.7680,3.7720,3.7630,3.7710,370
2013-07-24,23:10:00,3.7710,3.7730,3.7610,3.7670,1762
2013-07-24,23:15:00,3.7670,3.7680,3.7570,3.7570,1009
2013-07-24,23:20:00,3.7570,3.7630,3.7560,3.7620,648
2013-07-24,23:25:00,3.7620,3.7630,3.7560,3.7620,443
2013-07-24,23:30:00,3.7620,3.7670,3.7620,3.7660,214
2013-07-24,23:35:00,3.7660,3.7660,3.7590,3.7620,206
2013-07-24,23:40:00,3.7610,3.7640,3.7570,3.7570,267
2013-07-24,23:45:00,3.7570,3.7580,3.7500,3.7550,535
2013-07-24,23:50:00,3.7540,3.7570,3.7500,3.7570,299
2013-07-24,23:55:00,3.7560,3.7590,3.7540,3.7570,325
2013-07-25,00:00:00,3.7570,3.7590,3.7520,3.7520,279
2013-07-25,00:05:00,3.7510,3.7580,3.7510,3.7540,267
2013-07-25,00:10:00,3.7550,3.7590,3.7550,3.7580,612
2013-07-25,00:15:00,3.7580,3.7660,3.7570,3.7610,442
2013-07-25,00:20:00,3.7620,3.7640,3.7570,3.7590,513
2013-07-25,00:25:00,3.7580,3.7590,3.7540,3.7580,392
2013-07-25,00:30:00,3.7580,3.7660,3.7580,3.7600,671
2013-07-25,00:35:00,3.7610,3.7630,3.7550,3.7550,337
2013-07-25,00:40:00,3.7560,3.7570,3.7500,3.7570,483
2013-07-25,00:45:00,3.7560,3.7560,3.7510,3.7530,184
2013-07-25,00:50:00,3.7520,3.7550,3.7470,3.7500,398
2013-07-25,00:55:00,3.7490,3.7560,3.7490,3.7540,290
2013-07-25,01:00:00,3.7550,3.7560,3.7510,3.7520,106
2013-07-25,01:05:00,3.7530,3.7530,3.7430,3.7470,419
2013-07-25,01:10:00,3.7470,3.7470,3.7430,3.7440,365
2013-07-25,01:15:00,3.7440,3.7440,3.7230,3.7250,1516
2013-07-25,01:20:00,3.7260,3.7260,3.7110,3.7150,1601
2013-07-25,01:25:00,3.7150,3.7150,3.7060,3.7110,1369
2013-07-25,01:30:00,3.7110,3.7120,3.6930,3.6990,2116
2013-07-25,01:35:00,3.6980,3.7040,3.6970,3.7030,829
2013-07-25,01:40:00,3.7030,3.7070,3.6890,3.6960,1909
2013-07-25,01:45:00,3.6970,3.7060,3.6950,3.7040,641
2013-07-25,01:50:00,3.7050,3.7070,3.6970,3.6970,303
2013-07-25,01:55:00,3.6980,3.7060,3.6970,3.7000,258
2013-07-25,02:00:00,3.7010,3.7050,3.7010,3.7050,154
2013-07-25,02:05:00,3.7040,3.7090,3.6970,3.7000,900
2013-07-25,02:10:00,3.7000,3.7040,3.7000,3.7030,148
2013-07-25,02:15:00,3.7030,3.7030,3.6960,3.6980,543
2013-07-25,02:20:00,3.6980,3.6990,3.6950,3.6980,301
2013-07-25,02:25:00,3.6980,3.7040,3.6950,3.6950,2377
2013-07-25,02:30:00,3.6960,3.6980,3.6940,3.6980,695
2013-07-25,02:35:00,3.6980,3.7010,3.6970,3.6990,177
2013-07-25,02:40:00,3.7000,3.7000,3.6990,3.7000,97
2013-07-25,02:45:00,3.7010,3.7030,3.7000,3.7020,152
2013-07-25,02:50:00,3.7030,3.7030,3.6990,3.7020,134
2013-07-25,02:55:00,3.7020,3.7030,3.7010,3.7030,87
2013-07-25,03:00:00,3.7030,3.7030,3.7000,3.7010,36
2013-07-25,03:05:00,3.7020,3.7030,3.7010,3.7020,72
2013-07-25,03:10:00,3.7020,3.7030,3.7000,3.7010,44
2013-07-25,03:15:00,3.7000,3.7010,3.6980,3.6980,54
2013-07-25,03:20:00,3.6970,3.7010,3.6970,3.7010,42
2013-07-25,03:25:00,3.7000,3.7030,3.7000,3.7010,54
2013-07-25,03:30:00,3.7010,3.7010,3.7000,3.7010,11
2013-07-25,03:35:00,3.7010,3.7030,3.7010,3.7010,38
2013-07-25,03:40:00,3.7010,3.7040,3.7010,3.7020,96
2013-07-25,03:45:00,3.7020,3.7030,3.7020,3.7020,93
2013-07-25,03:50:00,3.7020,3.7040,3.7020,3.7030,133
2013-07-25,03:55:00,3.7040,3.7050,3.7020,3.7050,76
2013-07-25,04:00:00,3.7050,3.7050,3.7030,3.7040,53
2013-07-25,04:05:00,3.7050,3.7050,3.7030,3.7050,159
2013-07-25,04:10:00,3.7040,3.7060,3.7040,3.7050,45
2013-07-25,04:15:00,3.7040,3.7070,3.7040,3.7060,93
2013-07-25,04:20:00,3.7060,3.7070,3.7030,3.7030,43
2013-07-25,04:25:00,3.7040,3.7040,3.7040,3.7040,7
2013-07-25,04:30:00,3.7040,3.7050,3.7040,3.7040,22
2013-07-25,04:35:00,3.7050,3.7050,3.6980,3.7040,49
2013-07-25,04:40:00,3.7040,3.7050,3.7040,3.7040,26
2013-07-25,04:45:00,3.7050,3.7050,3.7040,3.7050,16
2013-07-25,04:50:00,3.7050,3.7050,3.7040,3.7040,18
2013-07-25,04:55:00,3.7050,3.7060,3.7040,3.7050,25
2013-07-25,05:00:00,3.7040,3.7050,3.7030,3.7030,95
2013-07-25,05:05:00,3.7030,3.7040,3.6990,3.7020,128
2013-07-25,05:10:00,3.7020,3.7040,3.7020,3.7030,23
2013-07-25,06:00:00,3.7010,3.7010,3.6990,3.7010,6
2013-07-25,06:05:00,3.7020,3.7020,3.7020,3.7020,1
2013-07-25,06:10:00,3.7030,3.7050,3.7030,3.7040,9
2013-07-25,06:20:00,3.7020,3.7020,3.7020,3.7020,1
2013-07-25,06:30:00,3.7020,3.7050,3.7020,3.7050,3
2013-07-25,06:40:00,3.7050,3.7100,3.7050,3.7070,9
2013-07-25,06:45:00,3.7090,3.7110,3.7090,3.7100,4
2013-07-25,06:50:00,3.7100,3.7110,3.7060,3.7090,5
2013-07-25,07:05:00,3.7100,3.7100,3.7100,3.7100,1
2013-07-25,07:10:00,3.7090,3.7140,3.7050,3.7120,25
2013-07-25,07:15:00,3.7120,3.7120,3.7110,3.7110,4
2013-07-25,07:30:00,3.7080,3.7080,3.7080,3.7080,1
2013-07-25,07:35:00,3.7080,3.7080,3.7080,3.7080,2
2013-07-25,07:45:00,3.7090,3.7090,3.7090,3.7090,3
2013-07-25,07:55:00,3.7080,3.7080,3.7080,3.7080,1
2013-07-25,08:00:00,3.7070,3.7070,3.7060,3.7060,6
2013-07-25,08:05:00,3.7060,3.7060,3.7060,3.7060,3
2013-07-25,08:35:00,3.7100,3.7100,3.7100,3.7100,1
2013-07-25,08:40:00,3.7110,3.7110,3.7110,3.7110,1
2013-07-25,08:55:00,3.7090,3.7090,3.7090,3.7090,1
2013-07-25,09:05:00,3.7110,3.7120,3.7110,3.7110,6
2013-07-25,09:15:00,3.7120,3.7120,3.7100,3.7110,5
2013-07-25,09:20:00,3.7100,3.7100,3.7090,3.7090,6
2013-07-25,09:25:00,3.7090,3.7090,3.7090,3.7090,1
2013-07-25,09:35:00,3.7070,3.7070,3.7050,3.7060,14
2013-07-25,09:40:00,3.7070,3.7100,3.7070,3.7090,6
2013-07-25,09:45:00,3.7100,3.7100,3.7100,3.7100,1
2013-07-25,09:50:00,3.7110,3.7110,3.7110,3.7110,1
2013-07-25,09:55:00,3.7100,3.7120,3.7100,3.7100,3
2013-07-25,10:10:00,3.7080,3.7080,3.7080,3.7080,2
2013-07-25,10:15:00,3.7090,3.7090,3.7090,3.7090,1
2013-07-25,11:00:00,3.7100,3.7100,3.7100,3.7100,1
2013-07-25,11:05:00,3.7120,3.7120,3.7120,3.7120,1
2013-07-25,11:10:00,3.7080,3.7080,3.7080,3.7080,1
2013-07-25,11:15:00,3.7120,3.7120,3.7120,3.7120,2
2013-07-25,11:25:00,3.7120,3.7120,3.7120,3.7120,1
2013-07-25,11:30:00,3.7110,3.7120,3.7110,3.7120,4
2013-07-25,11:35:00,3.7130,3.7140,3.7130,3.7140,12
2013-07-25,11:40:00,3.7140,3.7140,3.7120,3.7130,21
2013-07-25,11:50:00,3.7130,3.7140,3.7130,3.7140,3
2013-07-25,11:55:00,3.7130,3.7130,3.7130,3.7130,5
2013-07-25,12:30:00,3.7130,3.7140,3.7130,3.7140,23
2013-07-25,12:35:00,3.7140,3.7140,3.7140,3.7140,12
2013-07-25,12:40:00,3.7140,3.7140,3.7130,3.7130,5
2013-07-25,12:45:00,3.7130,3.7130,3.7120,3.7120,5
2013-07-25,12:50:00,3.7120,3.7120,3.7120,3.7120,3
2013-07-25,12:55:00,3.7140,3.7140,3.7130,3.7130,9
2013-07-25,13:00:00,3.7140,3.7140,3.7120,3.7120,4
2013-07-25,13:05:00,3.7120,3.7120,3.7120,3.7120,4
2013-07-25,13:10:00,3.7140,3.7140,3.7140,3.7140,1
2013-07-25,13:15:00,3.7130,3.7170,3.7130,3.7170,43
2013-07-25,13:20:00,3.7190,3.7190,3.7190,3.7190,8
2013-07-25,13:25:00,3.7200,3.7200,3.7200,3.7200,8
2013-07-25,13:30:00,3.7190,3.7190,3.7190,3.7190,5
2013-07-25,13:35:00,3.7200,3.7220,3.7200,3.7220,7
2013-07-25,13:40:00,3.7220,3.7220,3.7200,3.7210,15
2013-07-25,13:45:00,3.7220,3.7230,3.7210,3.7220,21
2013-07-25,13:50:00,3.7220,3.7230,3.7210,3.7210,7
2013-07-25,13:55:00,3.7240,3.7240,3.7240,3.7240,3
2013-07-25,14:00:00,3.7220,3.7250,3.7200,3.7210,28
2013-07-25,14:05:00,3.7240,3.7240,3.7240,3.7240,1
2013-07-25,14:10:00,3.7260,3.7270,3.7240,3.7240,14
2013-07-25,14:15:00,3.7220,3.7220,3.7180,3.7180,20
2013-07-25,14:20:00,3.7170,3.7170,3.7170,3.7170,6
2013-07-25,14:25:00,3.7160,3.7170,3.7160,3.7170,2
2013-07-25,14:30:00,3.7210,3.7210,3.7200,3.7200,4
2013-07-25,14:40:00,3.7220,3.7220,3.7210,3.7220,4
2013-07-25,14:45:00,3.7240,3.7250,3.7240,3.7250,2
2013-07-25,15:00:00,3.7230,3.7230,3.7220,3.7220,11
2013-07-25,15:05:00,3.7220,3.7220,3.7220,3.7220,1
2013-07-25,15:10:00,3.7220,3.7250,3.7210,3.7240,53
2013-07-25,15:15:00,3.7240,3.7240,3.7170,3.7210,89
2013-07-25,15:20:00,3.7180,3.7220,3.7170,3.7190,29
2013-07-25,15:25:00,3.7190,3.7220,3.7170,3.7190,40
2013-07-25,15:30:00,3.7180,3.7210,3.7170,3.7200,76
2013-07-25,15:35:00,3.7200,3.7200,3.7190,3.7190,9
2013-07-25,15:40:00,3.7170,3.7170,3.7130,3.7150,51
2013-07-25,15:45:00,3.7150,3.7150,3.7120,3.7120,54
2013-07-25,15:50:00,3.7110,3.7130,3.7110,3.7130,11
2013-07-25,15:55:00,3.7120,3.7140,3.7110,3.7140,9
2013-07-25,16:00:00,3.7150,3.7160,3.7140,3.7160,4
2013-07-25,16:05:00,3.7140,3.7180,3.7090,3.7120,177
2013-07-25,16:10:00,3.7140,3.7190,3.7130,3.7160,156
2013-07-25,16:15:00,3.7160,3.7170,3.7160,3.7160,19
2013-07-25,16:20:00,3.7170,3.7170,3.7150,3.7150,6
2013-07-25,16:25:00,3.7140,3.7140,3.7140,3.7140,2
2013-07-25,16:30:00,3.7150,3.7150,3.7130,3.7130,4
2013-07-25,16:35:00,3.7120,3.7120,3.7110,3.7110,6
2013-07-25,16:40:00,3.7110,3.7120,3.7110,3.7120,3
2013-07-25,16:45:00,3.7110,3.7110,3.7110,3.7110,1
2013-07-25,16:50:00,3.7110,3.7110,3.7110,3.7110,4
2013-07-25,16:55:00,3.7120,3.7120,3.7120,3.7120,1
2013-07-25,17:00:00,3.7110,3.7110,3.7100,3.7110,3
2013-07-25,17:05:00,3.7110,3.7110,3.7080,3.7100,51
2013-07-25,17:10:00,3.7080,3.7080,3.7060,3.7060,21
2013-07-25,17:15:00,3.7070,3.7070,3.7060,3.7060,6
2013-07-25,17:20:00,3.7060,3.7060,3.7010,3.7020,58
2013-07-25,17:25:00,3.7010,3.7010,3.7010,3.7010,2
2013-07-25,17:30:00,3.7020,3.7030,3.6900,3.6910,164
2013-07-25,17:35:00,3.6920,3.6920,3.6860,3.6900,98
2013-07-25,17:40:00,3.6890,3.6890,3.6870,3.6890,68
2013-07-25,17:45:00,3.6900,3.6900,3.6860,3.6860,71
2013-07-25,17:50:00,3.6860,3.6900,3.6860,3.6870,25
2013-07-25,17:55:00,3.6880,3.6880,3.6880,3.6880,4
2013-07-25,18:00:00,3.6870,3.6880,3.6860,3.6870,24
2013-07-25,18:05:00,3.6870,3.6880,3.6870,3.6880,33
2013-07-25,18:10:00,3.6870,3.6870,3.6850,3.6870,67
2013-07-25,18:15:00,3.6870,3.6880,3.6860,3.6880,27
2013-07-25,18:20:00,3.6870,3.6900,3.6850,3.6900,72
2013-07-25,18:25:00,3.6900,3.6910,3.6860,3.6860,120
2013-07-25,18:30:00,3.6850,3.6870,3.6820,3.6850,59
2013-07-25,18:35:00,3.6860,3.6870,3.6850,3.6860,31
2013-07-25,18:40:00,3.6870,3.6880,3.6810,3.6810,132
2013-07-25,18:45:00,3.6830,3.6840,3.6770,3.6840,240
2013-07-25,18:50:00,3.6840,3.6870,3.6830,3.6860,58
2013-07-25,18:55:00,3.6860,3.6870,3.6850,3.6870,27
2013-07-25,19:00:00,3.6870,3.6870,3.6820,3.6860,66
2013-07-25,19:05:00,3.6850,3.6880,3.6850,3.6870,22
2013-07-25,19:10:00,3.6870,3.6990,3.6870,3.6970,119
2013-07-25,19:15:00,3.6980,3.6980,3.6880,3.6900,75
2013-07-25,19:20:00,3.6900,3.6910,3.6890,3.6900,12
2013-07-25,19:25:00,3.6900,3.6900,3.6890,3.6890,24
2013-07-25,19:30:00,3.6890,3.6960,3.6850,3.6950,120
2013-07-25,19:35:00,3.6960,3.6990,3.6960,3.6980,33
2013-07-25,19:40:00,3.6980,3.6980,3.6930,3.6970,42
2013-07-25,19:45:00,3.6970,3.7000,3.6950,3.6980,105
2013-07-25,19:50:00,3.6990,3.7030,3.6970,3.7020,87
2013-07-25,19:55:00,3.7030,3.7100,3.7030,3.7080,115
2013-07-25,20:00:00,3.7080,3.7090,3.6980,3.6990,149
2013-07-25,20:05:00,3.7000,3.7030,3.6990,3.6990,74
2013-07-25,20:10:00,3.6990,3.7000,3.6950,3.6980,96
2013-07-25,20:15:00,3.6990,3.7100,3.6990,3.7070,194
2013-07-25,20:20:00,3.7070,3.7070,3.6980,3.6990,216
2013-07-25,20:25:00,3.6990,3.7070,3.6980,3.7010,233
2013-07-25,20:30:00,3.7010,3.7080,3.7010,3.7070,266
2013-07-25,20:35:00,3.7060,3.7100,3.7050,3.7090,284
2013-07-25,20:40:00,3.7090,3.7090,3.7060,3.7070,90
2013-07-25,20:45:00,3.7070,3.7140,3.7060,3.7130,324
2013-07-25,20:50:00,3.7130,3.7130,3.7010,3.7030,317
2013-07-25,20:55:00,3.7040,3.7100,3.7040,3.7070,310
2013-07-25,21:00:00,3.7050,3.7230,3.7050,3.7150,1297
2013-07-25,21:05:00,3.7150,3.7250,3.7140,3.7250,255
2013-07-25,21:10:00,3.7240,3.7350,3.7230,3.7290,1078
2013-07-25,21:15:00,3.7280,3.7340,3.7250,3.7290,469
2013-07-25,21:20:00,3.7290,3.7380,3.7260,3.7360,742
2013-07-25,21:25:00,3.7360,3.7430,3.7290,3.7350,1171
2013-07-25,21:30:00,3.7340,3.7390,3.7290,3.7300,289
2013-07-25,21:35:00,3.7290,3.7340,3.7280,3.7290,228
2013-07-25,21:40:00,3.7280,3.7280,3.7180,3.7190,935
2013-07-25,21:45:00,3.7190,3.7200,3.7020,3.7030,1006
2013-07-25,21:50:00,3.7030,3.7040,3.6980,3.6990,1458
2013-07-25,21:55:00,3.6990,3.6990,3.6850,3.6900,1371
2013-07-25,22:00:00,3.6890,3.6930,3.6860,3.6930,886
2013-07-25,22:05:00,3.6920,3.6970,3.6900,3.6970,529
2013-07-25,22:10:00,3.6980,3.7200,3.6980,3.7140,1292
2013-07-25,22:15:00,3.7140,3.7170,3.7070,3.7070,758
2013-07-25,22:20:00,3.7080,3.7150,3.7060,3.7120,893
2013-07-25,22:25:00,3.7120,3.7160,3.7020,3.7160,1068
2013-07-25,22:30:00,3.7140,3.7590,3.6500,3.6540,16056
2013-07-25,22:35:00,3.6540,3.6780,3.6500,3.6760,3361
2013-07-25,22:40:00,3.6760,3.6760,3.6600,3.6730,2065
2013-07-25,22:45:00,3.6720,3.6730,3.6410,3.6520,4123
2013-07-25,22:50:00,3.6520,3.6620,3.6430,3.6610,1358
2013-07-25,22:55:00,3.6600,3.6640,3.6540,3.6570,582
2013-07-25,23:00:00,3.6560,3.6640,3.6520,3.6640,665
2013-07-25,23:05:00,3.6630,3.6830,3.6610,3.6760,1411
2013-07-25,23:10:00,3.6770,3.6800,3.6680,3.6720,907
2013-07-25,23:15:00,3.6720,3.6760,3.6620,3.6720,749
2013-07-25,23:20:00,3.6720,3.6790,3.6620,3.6680,597
2013-07-25,23:25:00,3.6700,3.6820,3.6660,3.6800,991
2013-07-25,23:30:00,3.6810,3.6810,3.6770,3.6770,240
2013-07-25,23:35:00,3.6770,3.6820,3.6770,3.6790,293
2013-07-25,23:40:00,3.6790,3.6800,3.6750,3.6780,339
2013-07-25,23:45:00,3.6780,3.6790,3.6750,3.6780,135
2013-07-25,23:50:00,3.6780,3.6790,3.6730,3.6750,327
2013-07-25,23:55:00,3.6760,3.6820,3.6760,3.6810,218
2013-07-26,00:00:00,3.6810,3.6920,3.6810,3.6870,962
2013-07-26,00:05:00,3.6880,3.6880,3.6740,3.6760,700
2013-07-26,00:10:00,3.6750,3.6750,3.6630,3.6690,635
2013-07-26,00:15:00,3.6690,3.6720,3.6630,3.6720,395
2013-07-26,00:20:00,3.6720,3.6730,3.6700,3.6730,141
2013-07-26,00:25:00,3.6730,3.6830,3.6730,3.6800,529
2013-07-26,00:30:00,3.6790,3.6810,3.6680,3.6730,374
2013-07-26,00:35:00,3.6720,3.6780,3.6690,3.6770,291
2013-07-26,00:40:00,3.6780,3.6820,3.6740,3.6780,394
2013-07-26,00:45:00,3.6780,3.6820,3.6750,3.6780,85
2013-07-26,00:50:00,3.6760,3.6800,3.6750,3.6770,22
2013-07-26,00:55:00,3.6770,3.6800,3.6730,3.6800,244
2013-07-26,01:00:00,3.6800,3.6810,3.6780,3.6780,88
2013-07-26,01:05:00,3.6770,3.6770,3.6700,3.6710,421
2013-07-26,01:10:00,3.6720,3.6750,3.6720,3.6750,51
2013-07-26,01:15:00,3.6750,3.6810,3.6750,3.6810,220
2013-07-26,01:20:00,3.6800,3.6830,3.6750,3.6750,315
2013-07-26,01:25:00,3.6740,3.6780,3.6730,3.6770,110
2013-07-26,01:30:00,3.6770,3.6790,3.6710,3.6730,317
2013-07-26,01:35:00,3.6740,3.6740,3.6650,3.6650,325
2013-07-26,01:40:00,3.6640,3.6650,3.6470,3.6500,1659
2013-07-26,01:45:00,3.6490,3.6640,3.6470,3.6510,1031
2013-07-26,01:50:00,3.6510,3.6590,3.6510,3.6570,332
2013-07-26,01:55:00,3.6580,3.6590,3.6520,3.6580,318
2013-07-26,02:00:00,3.6580,3.6580,3.6500,3.6520,412
2013-07-26,02:05:00,3.6520,3.6620,3.6520,3.6580,227
2013-07-26,02:10:00,3.6580,3.6580,3.6520,3.6520,201
2013-07-26,02:15:00,3.6530,3.6570,3.6510,3.6510,340
2013-07-26,02:20:00,3.6510,3.6530,3.6470,3.6490,746
2013-07-26,02:25:00,3.6490,3.6490,3.6400,3.6460,2788
2013-07-26,02:30:00,3.6470,3.6490,3.6460,3.6480,786
2013-07-26,02:35:00,3.6490,3.6490,3.6460,3.6470,277
2013-07-26,02:40:00,3.6470,3.6490,3.6460,3.6480,130
2013-07-26,02:45:00,3.6480,3.6500,3.6480,3.6490,193
2013-07-26,02:50:00,3.6490,3.6510,3.6490,3.6500,103
2013-07-26,02:55:00,3.6490,3.6520,3.6490,3.6500,289
2013-07-26,03:00:00,3.6500,3.6520,3.6490,3.6510,200
2013-07-26,03:05:00,3.6520,3.6520,3.6490,3.6510,120
2013-07-26,03:10:00,3.6520,3.6530,3.6490,3.6510,108
2013-07-26,03:15:00,3.6500,3.6510,3.6500,3.6510,25
2013-07-26,03:20:00,3.6510,3.6510,3.6490,3.6500,21
2013-07-26,03:25:00,3.6490,3.6490,3.6470,3.6480,79
2013-07-26,03:30:00,3.6480,3.6480,3.6480,3.6480,38
2013-07-26,03:35:00,3.6470,3.6480,3.6470,3.6480,23
2013-07-26,03:40:00,3.6480,3.6500,3.6460,3.6500,170
2013-07-26,03:45:00,3.6500,3.6510,3.6490,3.6500,58
2013-07-26,03:50:00,3.6500,3.6510,3.6480,3.6480,52
2013-07-26,03:55:00,3.6490,3.6530,3.6480,3.6530,85
2013-07-26,04:00:00,3.6530,3.6530,3.6490,3.6490,70
2013-07-26,04:05:00,3.6500,3.6500,3.6470,3.6480,52
2013-07-26,04:10:00,3.6480,3.6490,3.6470,3.6480,35
2013-07-26,04:15:00,3.6480,3.6490,3.6480,3.6490,39
2013-07-26,04:20:00,3.6500,3.6510,3.6500,3.6500,13
2013-07-26,04:25:00,3.6500,3.6500,3.6470,3.6470,42
2013-07-26,04:30:00,3.6480,3.6480,3.6460,3.6460,19
2013-07-26,04:35:00,3.6460,3.6490,3.6440,3.6490,35
2013-07-26,04:40:00,3.6490,3.6490,3.6480,3.6480,10
2013-07-26,04:45:00,3.6480,3.6480,3.6480,3.6480,14
2013-07-26,04:50:00,3.6470,3.6470,3.6470,3.6470,2
2013-07-26,04:55:00,3.6470,3.6480,3.6470,3.6480,6
2013-07-26,05:00:00,3.6480,3.6480,3.6470,3.6480,5
2013-07-26,05:05:00,3.6480,3.6480,3.6470,3.6470,2
2013-07-26,05:10:00,3.6470,3.6500,3.6460,3.6490,19
2013-07-26,06:00:00,3.6510,3.6520,3.6470,3.6470,10
2013-07-26,06:05:00,3.6480,3.6480,3.6460,3.6460,10
2013-07-26,06:10:00,3.6460,3.6480,3.6460,3.6480,9
2013-07-26,06:30:00,3.6450,3.6470,3.6420,3.6470,6
2013-07-26,06:40:00,3.6480,3.6480,3.6480,3.6480,1
2013-07-26,06:55:00,3.6470,3.6470,3.6470,3.6470,3
2013-07-26,07:00:00,3.6470,3.6470,3.6470,3.6470,1
2013-07-26,07:10:00,3.6460,3.6460,3.6460,3.6460,1
2013-07-26,07:20:00,3.6440,3.6440,3.6420,3.6420,6
2013-07-26,07:40:00,3.6450,3.6450,3.6450,3.6450,1
2013-07-26,07:45:00,3.6460,3.6460,3.6460,3.6460,2
2013-07-26,07:50:00,3.6460,3.6460,3.6460,3.6460,1
2013-07-26,08:05:00,3.6450,3.6450,3.6450,3.6450,1
2013-07-26,08:25:00,3.6460,3.6460,3.6460,3.6460,3
2013-07-26,09:00:00,3.6450,3.6450,3.6450,3.6450,1
2013-07-26,10:00:00,3.6430,3.6430,3.6430,3.6430,5
2013-07-26,10:10:00,3.6440,3.6440,3.6440,3.6440,1
2013-07-26,10:15:00,3.6420,3.6420,3.6420,3.6420,24
2013-07-26,10:25:00,3.6420,3.6420,3.6420,3.6420,1
2013-07-26,10:30:00,3.6400,3.6400,3.6400,3.6400,6
2013-07-26,10:40:00,3.6400,3.6400,3.6400,3.6400,1
2013-07-26,11:00:00,3.6450,3.6450,3.6450,3.6450,4
2013-07-26,11:30:00,3.6430,3.6440,3.6430,3.6440,13
2013-07-26,11:40:00,3.6420,3.6420,3.6420,3.6420,5
2013-07-26,11:50:00,3.6410,3.6410,3.6410,3.6410,3
2013-07-26,12:00:00,3.6450,3.6450,3.6450,3.6450,1
2013-07-26,12:05:00,3.6430,3.6430,3.6420,3.6430,6
2013-07-26,12:20:00,3.6450,3.6450,3.6440,3.6440,3
2013-07-26,12:25:00,3.6460,3.6470,3.6440,3.6440,28
2013-07-26,12:30:00,3.6450,3.6500,3.6450,3.6500,61
2013-07-26,12:35:00,3.6500,3.6540,3.6500,3.6540,8
2013-07-26,12:40:00,3.6540,3.6540,3.6530,3.6530,3
2013-07-26,12:45:00,3.6530,3.6530,3.6510,3.6530,10
2013-07-26,12:50:00,3.6530,3.6540,3.6520,3.6530,9
2013-07-26,12:55:00,3.6530,3.6530,3.6530,3.6530,6
2013-07-26,13:05:00,3.6500,3.6500,3.6500,3.6500,5
2013-07-26,13:10:00,3.6480,3.6480,3.6460,3.6460,6
2013-07-26,13:15:00,3.6450,3.6450,3.6450,3.6450,9
2013-07-26,13:20:00,3.6440,3.6440,3.6250,3.6340,232
2013-07-26,13:25:00,3.6330,3.6360,3.6330,3.6360,7
2013-07-26,13:30:00,3.6350,3.6350,3.6330,3.6340,12
2013-07-26,13:35:00,3.6330,3.6360,3.6330,3.6350,8
2013-07-26,13:40:00,3.6340,3.6360,3.6340,3.6350,14
2013-07-26,13:50:00,3.6360,3.6360,3.6350,3.6360,6
2013-07-26,13:55:00,3.6380,3.6380,3.6380,3.6380,5
2013-07-26,14:00:00,3.6380,3.6380,3.6380,3.6380,4
2013-07-26,14:05:00,3.6380,3.6380,3.6330,3.6330,12
2013-07-26,14:10:00,3.6330,3.6340,3.6330,3.6330,18
2013-07-26,14:15:00,3.6320,3.6330,3.6300,3.6330,49
2013-07-26,14:20:00,3.6330,3.6350,3.6320,3.6350,16
2013-07-26,14:25:00,3.6340,3.6340,3.6330,3.6330,4
2013-07-26,14:30:00,3.6340,3.6340,3.6330,3.6330,4
2013-07-26,14:35:00,3.6330,3.6330,3.6320,3.6330,45
2013-07-26,14:40:00,3.6320,3.6330,3.6320,3.6330,9
2013-07-26,14:45:00,3.6320,3.6320,3.6320,3.6320,1
2013-07-26,14:50:00,3.6320,3.6320,3.6320,3.6320,4
2013-07-26,14:55:00,3.6330,3.6330,3.6310,3.6310,17
2013-07-26,15:00:00,3.6310,3.6320,3.6300,3.6320,14
2013-07-26,15:05:00,3.6310,3.6310,3.6310,3.6310,1
2013-07-26,15:10:00,3.6320,3.6380,3.6320,3.6380,16
2013-07-26,15:15:00,3.6380,3.6380,3.6360,3.6360,5
2013-07-26,15:20:00,3.6360,3.6370,3.6360,3.6360,4
2013-07-26,15:25:00,3.6360,3.6360,3.6350,3.6350,5
2013-07-26,15:30:00,3.6360,3.6360,3.6350,3.6360,4
2013-07-26,15:35:00,3.6360,3.6360,3.6360,3.6360,2
2013-07-26,15:40:00,3.6350,3.6380,3.6320,3.6370,49
2013-07-26,15:45:00,3.6380,3.6390,3.6370,3.6380,15
2013-07-26,15:50:00,3.6370,3.6380,3.6370,3.6380,4
2013-07-26,15:55:00,3.6370,3.6370,3.6370,3.6370,6
2013-07-26,16:00:00,3.6370,3.6380,3.6370,3.6380,11
2013-07-26,16:05:00,3.6380,3.6380,3.6340,3.6350,26
2013-07-26,16:10:00,3.6330,3.6370,3.6330,3.6350,20
2013-07-26,16:15:00,3.6360,3.6360,3.6340,3.6340,4
2013-07-26,16:20:00,3.6340,3.6360,3.6340,3.6360,5
2013-07-26,16:25:00,3.6360,3.6360,3.6360,3.6360,1
2013-07-26,16:35:00,3.6360,3.6370,3.6360,3.6370,4
2013-07-26,16:40:00,3.6380,3.6390,3.6380,3.6390,4
2013-07-26,16:45:00,3.6410,3.6410,3.6390,3.6390,6
2013-07-26,16:50:00,3.6390,3.6390,3.6360,3.6360,10
2013-07-26,16:55:00,3.6360,3.6370,3.6360,3.6370,2
2013-07-26,17:00:00,3.6370,3.6400,3.6370,3.6400,15
2013-07-26,17:05:00,3.6400,3.6470,3.6400,3.6460,39
2013-07-26,17:10:00,3.6480,3.6480,3.6410,3.6450,17
2013-07-26,17:15:00,3.6460,3.6480,3.6440,3.6440,12
2013-07-26,17:20:00,3.6440,3.6440,3.6410,3.6420,17
2013-07-26,17:25:00,3.6430,3.6440,3.6400,3.6400,28
2013-07-26,17:30:00,3.6390,3.6390,3.6390,3.6390,1
2013-07-26,17:35:00,3.6390,3.6390,3.6380,3.6380,3
2013-07-26,17:40:00,3.6370,3.6380,3.6350,3.6370,20
2013-07-26,17:45:00,3.6360,3.6420,3.6360,3.6420,15
2013-07-26,17:50:00,3.6400,3.6400,3.6380,3.6380,12
2013-07-26,17:55:00,3.6370,3.6390,3.6370,3.6370,11
2013-07-26,18:00:00,3.6370,3.6370,3.6360,3.6360,3
2013-07-26,18:05:00,3.6370,3.6380,3.6360,3.6360,12
2013-07-26,18:10:00,3.6360,3.6360,3.6280,3.6300,69
2013-07-26,18:15:00,3.6300,3.6300,3.6270,3.6280,18
2013-07-26,18:20:00,3.6290,3.6290,3.6280,3.6290,6
2013-07-26,18:25:00,3.6290,3.6290,3.6280,3.6280,17
2013-07-26,18:30:00,3.6270,3.6280,3.6220,3.6230,126
2013-07-26,18:35:00,3.6240,3.6250,3.6220,3.6250,74
2013-07-26,18:40:00,3.6250,3.6250,3.6220,3.6220,36
2013-07-26,18:45:00,3.6220,3.6240,3.6220,3.6240,60
2013-07-26,18:50:00,3.6240,3.6260,3.6230,3.6260,14
2013-07-26,18:55:00,3.6290,3.6320,3.6290,3.6320,8
2013-07-26,19:00:00,3.6320,3.6320,3.6310,3.6310,3
2013-07-26,19:05:00,3.6290,3.6290,3.6260,3.6270,9
2013-07-26,19:10:00,3.6260,3.6260,3.6210,3.6210,47
2013-07-26,19:15:00,3.6210,3.6290,3.6210,3.6250,19
2013-07-26,19:20:00,3.6240,3.6250,3.6220,3.6230,12
2013-07-26,19:30:00,3.6220,3.6230,3.6160,3.6180,182
2013-07-26,19:35:00,3.6180,3.6180,3.6140,3.6140,79
2013-07-26,19:40:00,3.6130,3.6160,3.6120,3.6140,84
2013-07-26,19:45:00,3.6140,3.6150,3.6110,3.6130,100
2013-07-26,19:50:00,3.6120,3.6190,3.6120,3.6180,47
2013-07-26,19:55:00,3.6170,3.6210,3.6120,3.6200,159
2013-07-26,20:00:00,3.6200,3.6210,3.6140,3.6180,166
2013-07-26,20:05:00,3.6190,3.6210,3.6170,3.6200,52
2013-07-26,20:10:00,3.6190,3.6200,3.6100,3.6120,368
2013-07-26,20:15:00,3.6120,3.6120,3.6010,3.6020,526
2013-07-26,20:20:00,3.6020,3.6130,3.6010,3.6130,236
2013-07-26,20:25:00,3.6140,3.6170,3.6110,3.6170,190
2013-07-26,20:30:00,3.6170,3.6170,3.6110,3.6170,111
2013-07-26,20:35:00,3.6170,3.6230,3.6150,3.6150,78
2013-07-26,20:40:00,3.6130,3.6200,3.6130,3.6180,237
2013-07-26,20:45:00,3.6180,3.6220,3.6180,3.6200,50
2013-07-26,20:50:00,3.6190,3.6210,3.6140,3.6150,109
2013-07-26,20:55:00,3.6140,3.6160,3.6130,3.6140,226
2013-07-26,21:00:00,3.6140,3.6160,3.5990,3.6090,1154
2013-07-26,21:05:00,3.6090,3.6190,3.6080,3.6140,488
2013-07-26,21:10:00,3.6120,3.6130,3.5990,3.6050,485
2013-07-26,21:15:00,3.6040,3.6040,3.5950,3.6000,360
2013-07-26,21:20:00,3.6000,3.6120,3.5990,3.6070,750
2013-07-26,21:25:00,3.6060,3.6130,3.6060,3.6100,204
2013-07-26,21:30:00,3.6120,3.6120,3.6020,3.6070,217
2013-07-26,21:35:00,3.6070,3.6120,3.6050,3.6120,130
2013-07-26,21:40:00,3.6100,3.6100,3.6060,3.6070,185
2013-07-26,21:45:00,3.6080,3.6140,3.6080,3.6090,435
2013-07-26,21:50:00,3.6080,3.6090,3.6010,3.6020,225
2013-07-26,21:55:00,3.6020,3.6030,3.5970,3.5980,247
2013-07-26,22:00:00,3.5990,3.6020,3.5940,3.5960,431
2013-07-26,22:05:00,3.5950,3.5990,3.5930,3.5990,337
2013-07-26,22:10:00,3.5980,3.5990,3.5940,3.5970,145
2013-07-26,22:15:00,3.5970,3.6000,3.5950,3.6000,167
2013-07-26,22:20:00,3.6000,3.6080,3.5990,3.6070,940
2013-07-26,22:25:00,3.6080,3.6080,3.5990,3.6000,286
2013-07-26,22:30:00,3.5990,3.6040,3.5970,3.6000,567
2013-07-26,22:35:00,3.5990,3.6020,3.5980,3.6010,259
2013-07-26,22:40:00,3.6010,3.6050,3.6010,3.6030,351
2013-07-26,22:45:00,3.6040,3.6040,3.6000,3.6000,212
2013-07-26,22:50:00,3.6000,3.6010,3.5960,3.6010,324
2013-07-26,22:55:00,3.6000,3.6020,3.5970,3.5980,201
2013-07-26,23:00:00,3.5980,3.6000,3.5960,3.5990,213
2013-07-26,23:05:00,3.5990,3.6000,3.5980,3.5990,147
2013-07-26,23:10:00,3.5990,3.6060,3.5990,3.6060,141
2013-07-26,23:15:00,3.6050,3.6050,3.6000,3.6030,92
2013-07-26,23:20:00,3.6040,3.6070,3.5970,3.5970,288
2013-07-26,23:25:00,3.5980,3.6000,3.5970,3.5970,115
2013-07-26,23:30:00,3.5960,3.5990,3.5940,3.5980,102
2013-07-26,23:35:00,3.5980,3.5990,3.5950,3.5950,168
2013-07-26,23:40:00,3.5950,3.5990,3.5900,3.5980,484
2013-07-26,23:45:00,3.5980,3.5980,3.5900,3.5920,245
2013-07-26,23:50:00,3.5930,3.6000,3.5930,3.5970,199
2013-07-26,23:55:00,3.5960,3.5980,3.5930,3.5950,238
2013-07-27,00:00:00,3.5950,3.5970,3.5940,3.5960,104
2013-07-27,00:05:00,3.5950,3.5960,3.5880,3.5910,172
2013-07-27,00:10:00,3.5900,3.5910,3.5840,3.5840,386
2013-07-27,00:15:00,3.5840,3.5840,3.5760,3.5780,646
2013-07-27,00:20:00,3.5770,3.5830,3.5760,3.5810,295
2013-07-27,00:25:00,3.5810,3.5860,3.5810,3.5810,203
2013-07-27,00:30:00,3.5820,3.5830,3.5790,3.5810,392
2013-07-27,00:35:00,3.5820,3.5820,3.5780,3.5790,341
2013-07-27,00:40:00,3.5790,3.5800,3.5730,3.5750,500
2013-07-27,00:45:00,3.5750,3.5750,3.5680,3.5700,447
2013-07-27,00:50:00,3.5700,3.5740,3.5680,3.5720,238
2013-07-27,00:55:00,3.5730,3.5780,3.5720,3.5740,313
2013-07-27,01:00:00,3.5750,3.5750,3.5710,3.5730,157
2013-07-27,01:05:00,3.5730,3.5760,3.5720,3.5760,188
2013-07-27,01:10:00,3.5760,3.5770,3.5740,3.5750,139
2013-07-27,01:15:00,3.5740,3.5810,3.5740,3.5800,255
2013-07-27,01:20:00,3.5800,3.5810,3.5770,3.5810,198
2013-07-27,01:25:00,3.5820,3.5830,3.5730,3.5730,449
2013-07-27,01:30:00,3.5730,3.5740,3.5700,3.5710,505
2013-07-27,01:35:00,3.5700,3.5700,3.5610,3.5630,637
2013-07-27,01:40:00,3.5630,3.5640,3.5600,3.5630,405
2013-07-27,01:45:00,3.5640,3.5730,3.5630,3.5720,467
2013-07-27,01:50:00,3.5710,3.5720,3.5680,3.5700,250
2013-07-27,01:55:00,3.5700,3.5730,3.5650,3.5650,407
2013-07-27,02:00:00,3.5650,3.5660,3.5560,3.5580,527
2013-07-27,02:05:00,3.5580,3.5740,3.5580,3.5680,796
2013-07-27,02:10:00,3.5690,3.5730,3.5670,3.5710,375
2013-07-27,02:15:00,3.5710,3.5720,3.5580,3.5590,699
2013-07-27,02:20:00,3.5580,3.5620,3.5550,3.5580,1434
2013-07-27,02:25:00,3.5580,3.5640,3.5480,3.5530,7163
2013-07-27,02:30:00,3.5530,3.5580,3.5530,3.5560,707
2013-07-27,02:35:00,3.5560,3.5630,3.5560,3.5580,331
2013-07-27,02:40:00,3.5590,3.5650,3.5590,3.5610,250
2013-07-27,02:45:00,3.5610,3.5620,3.5560,3.5570,90
2013-07-27,02:50:00,3.5570,3.5570,3.5550,3.5550,123
2013-07-27,02:55:00,3.5560,3.5590,3.5560,3.5590,46
2013-07-27,03:00:00,3.5580,3.5660,3.5580,3.5660,146
2013-07-27,03:05:00,3.5650,3.5650,3.5640,3.5640,112
2013-07-27,03:10:00,3.5640,3.5650,3.5630,3.5640,38
2013-07-27,03:15:00,3.5650,3.5700,3.5650,3.5700,113
2013-07-27,03:20:00,3.5700,3.5710,3.5690,3.5690,65
2013-07-27,03:25:00,3.5690,3.5710,3.5640,3.5670,120
2013-07-27,03:30:00,3.5670,3.5690,3.5670,3.5690,73
2013-07-27,03:35:00,3.5680,3.5710,3.5680,3.5700,32
2013-07-27,03:40:00,3.5690,3.5700,3.5660,3.5670,66
2013-07-27,03:45:00,3.5680,3.5680,3.5610,3.5610,28
2013-07-27,03:50:00,3.5610,3.5630,3.5600,3.5620,97
2013-07-27,03:55:00,3.5610,3.5620,3.5590,3.5600,154
2013-07-27,04:00:00,3.5600,3.5600,3.5570,3.5580,63
2013-07-27,04:05:00,3.5590,3.5590,3.5560,3.5580,30
2013-07-27,04:10:00,3.5570,3.5570,3.5550,3.5560,15
2013-07-27,04:15:00,3.5570,3.5570,3.5540,3.5570,8
2013-07-27,04:20:00,3.5570,3.5620,3.5570,3.5620,32
2013-07-27,04:25:00,3.5640,3.5680,3.5640,3.5680,20
2013-07-27,04:30:00,3.5640,3.5650,3.5640,3.5640,15
2013-07-27,04:35:00,3.5610,3.5610,3.5550,3.5550,2
2013-07-27,04:40:00,3.5610,3.5670,3.5610,3.5670,8
2013-07-27,04:45:00,3.5670,3.5670,3.5610,3.5630,15
2013-07-27,04:50:00,3.5620,3.5620,3.5620,3.5620,2
2013-07-27,04:55:00,3.5640,3.5640,3.5640,3.5640,30
2013-07-27,05:05:00,3.5600,3.5600,3.5600,3.5600,4
2013-07-27,05:10:00,3.5600,3.5600,3.5600,3.5600,14
2013-07-29,06:00:00,3.5150,3.5200,3.4740,3.4810,442
2013-07-29,06:05:00,3.4760,3.4800,3.4720,3.4790,64
2013-07-29,06:10:00,3.4780,3.4810,3.4780,3.4790,4
2013-07-29,06:15:00,3.4770,3.4770,3.4760,3.4760,9
2013-07-29,06:20:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,06:25:00,3.4780,3.4820,3.4780,3.4820,29
2013-07-29,06:30:00,3.4800,3.4820,3.4800,3.4820,9
2013-07-29,06:50:00,3.4850,3.4850,3.4850,3.4850,1
2013-07-29,07:00:00,3.4840,3.4850,3.4840,3.4850,14
2013-07-29,07:15:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,07:20:00,3.4770,3.4770,3.4770,3.4770,4
2013-07-29,07:35:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,07:45:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,08:00:00,3.4760,3.4760,3.4760,3.4760,5
2013-07-29,08:20:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,08:40:00,3.4750,3.4750,3.4750,3.4750,1
2013-07-29,08:55:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,09:00:00,3.4780,3.4800,3.4780,3.4780,4
2013-07-29,09:15:00,3.4800,3.4800,3.4800,3.4800,1
2013-07-29,09:30:00,3.4800,3.4800,3.4800,3.4800,10
2013-07-29,09:40:00,3.4800,3.4800,3.4800,3.4800,2
2013-07-29,09:50:00,3.4800,3.4800,3.4800,3.4800,5
2013-07-29,09:55:00,3.4800,3.4800,3.4800,3.4800,1
2013-07-29,10:05:00,3.4790,3.4790,3.4790,3.4790,1
2013-07-29,10:20:00,3.4780,3.4780,3.4780,3.4780,1
2013-07-29,10:25:00,3.4800,3.4800,3.4800,3.4800,1
2013-07-29,10:30:00,3.4800,3.4800,3.4780,3.4780,5
2013-07-29,10:55:00,3.4800,3.4800,3.4790,3.4790,7
2013-07-29,11:00:00,3.4800,3.4800,3.4790,3.4800,10
2013-07-29,11:05:00,3.4800,3.4800,3.4800,3.4800,5
2013-07-29,11:10:00,3.4790,3.4790,3.4790,3.4790,4
2013-07-29,11:15:00,3.4800,3.4800,3.4800,3.4800,10
2013-07-29,11:20:00,3.4770,3.4770,3.4760,3.4760,20
2013-07-29,11:25:00,3.4800,3.4800,3.4800,3.4800,1
2013-07-29,11:30:00,3.4800,3.4800,3.4790,3.4790,4
2013-07-29,11:45:00,3.4780,3.4780,3.4780,3.4780,1
2013-07-29,11:50:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,11:55:00,3.4780,3.4780,3.4780,3.4780,16
2013-07-29,12:00:00,3.4800,3.4800,3.4800,3.4800,8
2013-07-29,12:05:00,3.4800,3.4800,3.4790,3.4790,21
2013-07-29,12:10:00,3.4800,3.4800,3.4800,3.4800,19
2013-07-29,12:15:00,3.4800,3.4800,3.4800,3.4800,24
2013-07-29,12:20:00,3.4800,3.4800,3.4790,3.4800,25
2013-07-29,12:25:00,3.4800,3.4820,3.4800,3.4820,59
2013-07-29,12:30:00,3.4850,3.4850,3.4850,3.4850,2
2013-07-29,12:35:00,3.4770,3.4770,3.4760,3.4760,5
2013-07-29,12:40:00,3.4790,3.4790,3.4790,3.4790,1
2013-07-29,12:50:00,3.4750,3.4750,3.4750,3.4750,2
2013-07-29,12:55:00,3.4750,3.4750,3.4750,3.4750,1
2013-07-29,13:05:00,3.4770,3.4770,3.4770,3.4770,3
2013-07-29,13:10:00,3.4790,3.4790,3.4790,3.4790,1
2013-07-29,13:20:00,3.4800,3.4850,3.4800,3.4830,14
2013-07-29,13:25:00,3.4830,3.4830,3.4830,3.4830,2
2013-07-29,13:30:00,3.4820,3.4820,3.4820,3.4820,16
2013-07-29,13:35:00,3.4820,3.4830,3.4820,3.4830,10
2013-07-29,13:45:00,3.4780,3.4780,3.4780,3.4780,2
2013-07-29,13:50:00,3.4760,3.4760,3.4760,3.4760,1
2013-07-29,14:20:00,3.4770,3.4770,3.4770,3.4770,1
2013-07-29,14:45:00,3.4750,3.4750,3.4730,3.4730,11
2013-07-29,14:50:00,3.4700,3.4700,3.4700,3.4700,4
2013-07-29,15:00:00,3.4710,3.4710,3.4700,3.4700,9
2013-07-29,15:05:00,3.4710,3.4710,3.4710,3.4710,7
2013-07-29,15:10:00,3.4700,3.4700,3.4700,3.4700,15
2013-07-29,15:20:00,3.4700,3.4700,3.4700,3.4700,1
2013-07-29,15:35:00,3.4720,3.4720,3.4720,3.4720,1
2013-07-29,16:05:00,3.4720,3.4740,3.4720,3.4740,10
2013-07-29,16:10:00,3.4700,3.4700,3.4700,3.4700,1
2013-07-29,16:15:00,3.4700,3.4700,3.4700,3.4700,5
2013-07-29,17:05:00,3.4710,3.4710,3.4710,3.4710,1
2013-07-29,17:20:00,3.4700,3.4700,3.4700,3.4700,1
2013-07-29,17:25:00,3.4700,3.4700,3.4690,3.4690,5
2013-07-29,17:30:00,3.4690,3.4690,3.4690,3.4690,1
2013-07-29,17:35:00,3.4710,3.4720,3.4710,3.4720,8
2013-07-29,17:45:00,3.4750,3.4750,3.4700,3.4700,30
2013-07-29,17:50:00,3.4700,3.4700,3.4700,3.4700,1
2013-07-29,18:00:00,3.4670,3.4670,3.4670,3.4670,1
2013-07-29,18:05:00,3.4690,3.4700,3.4690,3.4700,8
2013-07-29,18:15:00,3.4700,3.4700,3.4700,3.4700,2
2013-07-29,18:20:00,3.4700,3.4700,3.4700,3.4700,8
2013-07-29,18:35:00,3.4600,3.4600,3.4570,3.4570,10
2013-07-29,18:50:00,3.4570,3.4570,3.4560,3.4560,40
2013-07-29,18:55:00,3.4570,3.4580,3.4530,3.4530,48
2013-07-29,19:00:00,3.4520,3.4520,3.4520,3.4520,1
2013-07-29,19:10:00,3.4500,3.4500,3.4500,3.4500,1
2013-07-29,19:15:00,3.4490,3.4490,3.4480,3.4480,5
2013-07-29,19:25:00,3.4570,3.4700,3.4570,3.4700,116
2013-07-29,19:30:00,3.4700,3.4700,3.4690,3.4700,34
2013-07-29,19:35:00,3.4670,3.4680,3.4670,3.4680,2
2013-07-29,19:40:00,3.4670,3.4670,3.4650,3.4650,15
2013-07-29,19:45:00,3.4640,3.4660,3.4600,3.4600,172
2013-07-29,19:50:00,3.4600,3.4650,3.4580,3.4650,58
2013-07-29,19:55:00,3.4670,3.4690,3.4660,3.4690,66
2013-07-29,20:00:00,3.4690,3.4690,3.4690,3.4690,11
2013-07-29,20:05:00,3.4680,3.4680,3.4640,3.4640,19
2013-07-29,20:15:00,3.4690,3.4720,3.4650,3.4660,85
2013-07-29,20:20:00,3.4680,3.4720,3.4640,3.4670,82
2013-07-29,20:25:00,3.4690,3.4700,3.4680,3.4690,64
2013-07-29,20:30:00,3.4690,3.4760,3.4670,3.4730,137
2013-07-29,20:35:00,3.4760,3.4760,3.4700,3.4720,49
2013-07-29,20:40:00,3.4680,3.4680,3.4680,3.4680,5
2013-07-29,20:45:00,3.4690,3.4700,3.4660,3.4660,65
2013-07-29,20:50:00,3.4660,3.4670,3.4570,3.4570,62
2013-07-29,20:55:00,3.4550,3.4550,3.4500,3.4500,43
2013-07-29,21:00:00,3.4440,3.4500,3.4400,3.4500,205
2013-07-29,21:05:00,3.4450,3.4570,3.4450,3.4560,137
2013-07-29,21:10:00,3.4480,3.4610,3.4480,3.4570,74
2013-07-29,21:15:00,3.4520,3.4520,3.4480,3.4480,33
2013-07-29,21:20:00,3.4480,3.4480,3.4430,3.4430,35
2013-07-29,21:25:00,3.4430,3.4430,3.4340,3.4360,159
2013-07-29,21:30:00,3.4340,3.4340,3.4290,3.4320,79
2013-07-29,21:35:00,3.4320,3.4350,3.4290,3.4350,157
2013-07-29,21:40:00,3.4340,3.4410,3.4340,3.4410,89
2013-07-29,21:45:00,3.4380,3.4380,3.4320,3.4320,19
2013-07-29,21:50:00,3.4300,3.4310,3.4250,3.4250,62
2013-07-29,21:55:00,3.4250,3.4250,3.4210,3.4210,70
2013-07-29,22:00:00,3.4220,3.4250,3.4180,3.4210,125
2013-07-29,22:05:00,3.4190,3.4200,3.4180,3.4180,230
2013-07-29,22:10:00,3.4170,3.4180,3.4130,3.4150,231
2013-07-29,22:15:00,3.4130,3.4190,3.4130,3.4190,98
2013-07-29,22:20:00,3.4190,3.4310,3.4190,3.4300,50
2013-07-29,22:25:00,3.4300,3.4300,3.4270,3.4300,28
2013-07-29,22:30:00,3.4300,3.4350,3.4210,3.4320,79
2013-07-29,22:35:00,3.4320,3.4330,3.4320,3.4330,13
2013-07-29,22:40:00,3.4270,3.4270,3.4250,3.4250,11
2013-07-29,22:45:00,3.4190,3.4210,3.4190,3.4210,27
2013-07-29,22:50:00,3.4180,3.4240,3.4180,3.4220,4
2013-07-29,22:55:00,3.4190,3.4250,3.4190,3.4250,25
2013-07-29,23:00:00,3.4280,3.4320,3.4280,3.4320,7
2013-07-29,23:05:00,3.4310,3.4320,3.4280,3.4320,54
2013-07-29,23:10:00,3.4310,3.4320,3.4300,3.4320,21
2013-07-29,23:15:00,3.4290,3.4320,3.4280,3.4290,67
2013-07-29,23:20:00,3.4300,3.4300,3.4300,3.4300,46
2013-07-29,23:25:00,3.4290,3.4300,3.4290,3.4300,30
2013-07-29,23:30:00,3.4290,3.4390,3.4290,3.4390,78
2013-07-29,23:35:00,3.4390,3.4400,3.4380,3.4390,28
2013-07-29,23:40:00,3.4390,3.4410,3.4390,3.4390,72
2013-07-29,23:45:00,3.4390,3.4400,3.4390,3.4400,19
2013-07-29,23:50:00,3.4370,3.4390,3.4360,3.4390,75
2013-07-29,23:55:00,3.4390,3.4400,3.4340,3.4390,119
2013-07-30,00:00:00,3.4390,3.4390,3.4360,3.4380,42
2013-07-30,00:05:00,3.4350,3.4360,3.4280,3.4300,38
2013-07-30,00:10:00,3.4270,3.4270,3.4250,3.4250,40
2013-07-30,00:15:00,3.4260,3.4260,3.4250,3.4250,7
2013-07-30,00:20:00,3.4300,3.4380,3.4300,3.4360,32
2013-07-30,00:25:00,3.4350,3.4390,3.4350,3.4380,22
2013-07-30,00:30:00,3.4380,3.4530,3.4370,3.4530,107
2013-07-30,00:35:00,3.4530,3.4540,3.4480,3.4510,36
2013-07-30,00:40:00,3.4490,3.4500,3.4470,3.4470,10
2013-07-30,00:45:00,3.4480,3.4480,3.4430,3.4430,12
2013-07-30,00:50:00,3.4430,3.4430,3.4420,3.4420,2
2013-07-30,00:55:00,3.4500,3.4500,3.4500,3.4500,4
2013-07-30,01:00:00,3.4480,3.4500,3.4480,3.4500,12
2013-07-30,01:05:00,3.4560,3.4560,3.4560,3.4560,1
2013-07-30,01:10:00,3.4650,3.4650,3.4650,3.4650,17
2013-07-30,01:15:00,3.4690,3.4690,3.4660,3.4660,2
2013-07-30,01:20:00,3.4630,3.4680,3.4620,3.4680,42
2013-07-30,01:25:00,3.4700,3.4770,3.4660,3.4660,18
2013-07-30,01:30:00,3.4630,3.4630,3.4550,3.4550,23
2013-07-30,01:35:00,3.4560,3.4560,3.4510,3.4510,20
2013-07-30,01:40:00,3.4510,3.4510,3.4500,3.4500,10
2013-07-30,01:45:00,3.4510,3.4640,3.4510,3.4640,9
2013-07-30,01:50:00,3.4640,3.4740,3.4640,3.4700,45
2013-07-30,01:55:00,3.4700,3.4810,3.4680,3.4780,99
2013-07-30,02:00:00,3.4810,3.4820,3.4700,3.4710,233
2013-07-30,02:05:00,3.4690,3.4690,3.4520,3.4560,253
2013-07-30,02:10:00,3.4560,3.4640,3.4550,3.4590,233
2013-07-30,02:15:00,3.4580,3.4630,3.4510,3.4510,261
2013-07-30,02:20:00,3.4510,3.4550,3.4440,3.4540,271
2013-07-30,02:25:00,3.4550,3.4640,3.4510,3.4530,226
2013-07-30,04:35:00,3.4590,3.4590,3.4590,3.4590,1
2013-07-30,06:00:00,3.4720,3.4750,3.4710,3.4750,40
2013-07-30,06:05:00,3.4720,3.4720,3.4660,3.4680,16
2013-07-30,06:10:00,3.4680,3.4690,3.4670,3.4680,16
2013-07-30,06:15:00,3.4680,3.4680,3.4660,3.4660,27
2013-07-30,06:20:00,3.4650,3.4660,3.4630,3.4630,20
2013-07-30,06:25:00,3.4630,3.4670,3.4630,3.4660,15
2013-07-30,06:30:00,3.4660,3.4660,3.4660,3.4660,1
2013-07-30,06:35:00,3.4650,3.4650,3.4650,3.4650,2
2013-07-30,06:40:00,3.4640,3.4640,3.4630,3.4640,17
2013-07-30,06:45:00,3.4640,3.4640,3.4640,3.4640,1
2013-07-30,06:50:00,3.4650,3.4650,3.4530,3.4570,87
2013-07-30,06:55:00,3.4570,3.4570,3.4570,3.4570,3
2013-07-30,07:00:00,3.4580,3.4580,3.4580,3.4580,1
2013-07-30,07:05:00,3.4590,3.4600,3.4590,3.4600,7
2013-07-30,07:10:00,3.4610,3.4610,3.4590,3.4590,24
2013-07-30,07:15:00,3.4590,3.4590,3.4590,3.4590,1
2013-07-30,07:20:00,3.4580,3.4580,3.4560,3.4580,13
2013-07-30,07:30:00,3.4560,3.4590,3.4560,3.4590,3
2013-07-30,07:35:00,3.4570,3.4570,3.4570,3.4570,1
2013-07-30,07:40:00,3.4560,3.4560,3.4560,3.4560,1
2013-07-30,07:45:00,3.4560,3.4560,3.4560,3.4560,1
2013-07-30,07:50:00,3.4570,3.4590,3.4570,3.4590,21
2013-07-30,07:55:00,3.4590,3.4610,3.4560,3.4560,23
2013-07-30,08:00:00,3.4560,3.4590,3.4560,3.4580,10
2013-07-30,08:05:00,3.4580,3.4580,3.4580,3.4580,1
2013-07-30,08:10:00,3.4580,3.4640,3.4580,3.4630,26
2013-07-30,08:15:00,3.4620,3.4620,3.4620,3.4620,8
2013-07-30,08:20:00,3.4600,3.4620,3.4600,3.4620,21
2013-07-30,08:25:00,3.4620,3.4620,3.4620,3.4620,1
2013-07-30,08:30:00,3.4620,3.4620,3.4610,3.4610,12
2013-07-30,08:35:00,3.4610,3.4610,3.4600,3.4600,5
2013-07-30,08:40:00,3.4600,3.4630,3.4600,3.4630,18
2013-07-30,08:50:00,3.4610,3.4610,3.4600,3.4610,10
2013-07-30,08:55:00,3.4610,3.4610,3.4600,3.4600,5
2013-07-30,09:00:00,3.4600,3.4620,3.4590,3.4600,15
2013-07-30,09:05:00,3.4600,3.4600,3.4600,3.4600,2
2013-07-30,09:10:00,3.4610,3.4620,3.4570,3.4590,35
2013-07-30,09:15:00,3.4600,3.4600,3.4600,3.4600,8
2013-07-30,09:20:00,3.4600,3.4620,3.4580,3.4620,36
2013-07-30,09:25:00,3.4600,3.4620,3.4600,3.4610,3
2013-07-30,09:30:00,3.4620,3.4630,3.4610,3.4630,5
2013-07-30,09:35:00,3.4630,3.4630,3.4630,3.4630,1
2013-07-30,09:40:00,3.4620,3.4630,3.4620,3.4630,4
2013-07-30,09:50:00,3.4630,3.4650,3.4630,3.4650,6
2013-07-30,09:55:00,3.4650,3.4650,3.4650,3.4650,1
2013-07-30,10:00:00,3.4660,3.4660,3.4660,3.4660,4
2013-07-30,10:05:00,3.4660,3.4660,3.4650,3.4650,2
2013-07-30,10:10:00,3.4660,3.4670,3.4660,3.4670,9
2013-07-30,10:15:00,3.4640,3.4640,3.4640,3.4640,2
2013-07-30,10:20:00,3.4670,3.4670,3.4670,3.4670,3
2013-07-30,10:30:00,3.4670,3.4670,3.4670,3.4670,3
2013-07-30,10:35:00,3.4640,3.4640,3.4640,3.4640,4
2013-07-30,10:40:00,3.4660,3.4670,3.4660,3.4670,4
2013-07-30,10:45:00,3.4670,3.4670,3.4670,3.4670,3
2013-07-30,10:50:00,3.4660,3.4670,3.4660,3.4670,3
2013-07-30,11:00:00,3.4670,3.4700,3.4630,3.4680,39
2013-07-30,11:10:00,3.4680,3.4680,3.4630,3.4650,5
2013-07-30,11:20:00,3.4680,3.4680,3.4650,3.4650,3
2013-07-30,11:30:00,3.4670,3.4680,3.4670,3.4680,2
2013-07-30,11:40:00,3.4680,3.4680,3.4680,3.4680,2
2013-07-30,11:45:00,3.4650,3.4650,3.4640,3.4650,14
2013-07-30,11:50:00,3.4650,3.4650,3.4630,3.4630,12
2013-07-30,11:55:00,3.4630,3.4630,3.4620,3.4620,5
2013-07-30,12:00:00,3.4620,3.4630,3.4620,3.4630,3
2013-07-30,12:05:00,3.4620,3.4620,3.4620,3.4620,9
2013-07-30,12:10:00,3.4630,3.4630,3.4630,3.4630,2
2013-07-30,12:20:00,3.4630,3.4630,3.4630,3.4630,5
2013-07-30,12:25:00,3.4630,3.4630,3.4630,3.4630,2
2013-07-30,12:30:00,3.4620,3.4630,3.4610,3.4620,14
2013-07-30,12:35:00,3.4630,3.4630,3.4610,3.4630,35
2013-07-30,12:40:00,3.4620,3.4640,3.4600,3.4630,18
2013-07-30,12:45:00,3.4650,3.4650,3.4650,3.4650,9
2013-07-30,12:50:00,3.4670,3.4690,3.4670,3.4680,10
2013-07-30,12:55:00,3.4680,3.4690,3.4670,3.4680,15
2013-07-30,13:00:00,3.4680,3.4690,3.4660,3.4680,19
2013-07-30,13:05:00,3.4690,3.4690,3.4650,3.4650,15
2013-07-30,13:10:00,3.4640,3.4640,3.4610,3.4610,18
2013-07-30,13:15:00,3.4630,3.4660,3.4630,3.4660,12
2013-07-30,13:20:00,3.4620,3.4620,3.4620,3.4620,2
2013-07-30,13:30:00,3.4660,3.4660,3.4640,3.4640,4
2013-07-30,13:35:00,3.4650,3.4670,3.4650,3.4670,2
2013-07-30,13:40:00,3.4670,3.4670,3.4640,3.4640,2
2013-07-30,13:45:00,3.4640,3.4640,3.4620,3.4640,11
2013-07-30,13:50:00,3.4640,3.4640,3.4620,3.4640,6
2013-07-30,13:55:00,3.4630,3.4640,3.4630,3.4640,2
2013-07-30,14:00:00,3.4630,3.4630,3.4630,3.4630,1
2013-07-30,14:05:00,3.4630,3.4630,3.4620,3.4620,2
2013-07-30,14:15:00,3.4620,3.4620,3.4610,3.4620,11
2013-07-30,14:20:00,3.4610,3.4620,3.4610,3.4620,8
2013-07-30,14:25:00,3.4610,3.4620,3.4600,3.4620,14
2013-07-30,14:30:00,3.4620,3.4620,3.4620,3.4620,5
2013-07-30,14:35:00,3.4620,3.4630,3.4620,3.4630,17
2013-07-30,14:40:00,3.4670,3.4690,3.4670,3.4680,9
2013-07-30,14:45:00,3.4660,3.4680,3.4660,3.4670,13
2013-07-30,14:50:00,3.4680,3.4680,3.4660,3.4660,13
2013-07-30,14:55:00,3.4650,3.4650,3.4640,3.4640,8
2013-07-30,15:00:00,3.4630,3.4650,3.4630,3.4640,8
2013-07-30,15:05:00,3.4630,3.4630,3.4620,3.4620,8
2013-07-30,15:10:00,3.4620,3.4620,3.4610,3.4610,20
2013-07-30,15:15:00,3.4620,3.4620,3.4610,3.4620,8
2013-07-30,15:20:00,3.4620,3.4620,3.4610,3.4620,3
2013-07-30,15:25:00,3.4610,3.4620,3.4600,3.4610,36
2013-07-30,15:30:00,3.4610,3.4620,3.4600,3.4600,12
2013-07-30,15:35:00,3.4600,3.4600,3.4570,3.4570,91
2013-07-30,15:40:00,3.4580,3.4600,3.4570,3.4580,118
2013-07-30,15:45:00,3.4580,3.4600,3.4580,3.4600,85
2013-07-30,15:50:00,3.4600,3.4600,3.4600,3.4600,26
2013-07-30,15:55:00,3.4600,3.4600,3.4600,3.4600,16
2013-07-30,16:00:00,3.4600,3.4620,3.4600,3.4610,68
2013-07-30,16:05:00,3.4620,3.4640,3.4610,3.4620,18
2013-07-30,16:10:00,3.4610,3.4620,3.4580,3.4590,19
2013-07-30,16:15:00,3.4590,3.4600,3.4560,3.4560,29
2013-07-30,16:20:00,3.4550,3.4550,3.4510,3.4520,73
2013-07-30,16:25:00,3.4520,3.4530,3.4510,3.4530,35
2013-07-30,16:30:00,3.4520,3.4550,3.4520,3.4540,28
2013-07-30,16:35:00,3.4530,3.4530,3.4520,3.4530,10
2013-07-30,16:40:00,3.4520,3.4520,3.4480,3.4500,214
2013-07-30,16:45:00,3.4480,3.4480,3.4480,3.4480,5
2013-07-30,16:50:00,3.4470,3.4540,3.4470,3.4520,31
2013-07-30,16:55:00,3.4520,3.4520,3.4490,3.4500,20
2013-07-30,17:00:00,3.4500,3.4530,3.4460,3.4460,32
2013-07-30,17:05:00,3.4460,3.4480,3.4450,3.4460,26
2013-07-30,17:10:00,3.4480,3.4490,3.4450,3.4460,41
2013-07-30,17:15:00,3.4460,3.4470,3.4450,3.4450,16
2013-07-30,17:20:00,3.4460,3.4460,3.4440,3.4460,10
2013-07-30,17:25:00,3.4460,3.4470,3.4460,3.4460,8
2013-07-30,17:30:00,3.4450,3.4460,3.4430,3.4450,35
2013-07-30,17:35:00,3.4450,3.4490,3.4450,3.4470,68
2013-07-30,17:40:00,3.4480,3.4490,3.4470,3.4490,12
2013-07-30,17:45:00,3.4480,3.4490,3.4480,3.4480,6
2013-07-30,17:50:00,3.4490,3.4490,3.4470,3.4480,11
2013-07-30,17:55:00,3.4470,3.4480,3.4440,3.4460,51
2013-07-30,18:00:00,3.4460,3.4460,3.4390,3.4390,113
2013-07-30,18:05:00,3.4390,3.4420,3.4360,3.4380,107
2013-07-30,18:10:00,3.4370,3.4400,3.4370,3.4400,18
2013-07-30,18:15:00,3.4380,3.4380,3.4370,3.4380,11
2013-07-30,18:20:00,3.4380,3.4400,3.4350,3.4380,105
2013-07-30,18:25:00,3.4380,3.4390,3.4350,3.4370,64
2013-07-30,18:30:00,3.4380,3.4420,3.4350,3.4380,179
2013-07-30,18:35:00,3.4380,3.4410,3.4380,3.4410,20
2013-07-30,18:40:00,3.4400,3.4430,3.4390,3.4430,60
2013-07-30,18:45:00,3.4420,3.4420,3.4390,3.4390,37
2013-07-30,18:50:00,3.4400,3.4410,3.4400,3.4410,19
2013-07-30,18:55:00,3.4410,3.4460,3.4410,3.4460,41
2013-07-30,19:00:00,3.4440,3.4440,3.4410,3.4420,26
2013-07-30,19:05:00,3.4420,3.4440,3.4410,3.4440,18
2013-07-30,19:10:00,3.4430,3.4440,3.4400,3.4410,91
2013-07-30,19:15:00,3.4400,3.4450,3.4400,3.4420,79
2013-07-30,19:20:00,3.4410,3.4430,3.4410,3.4430,33
2013-07-30,19:25:00,3.4420,3.4420,3.4410,3.4420,43
2013-07-30,19:30:00,3.4420,3.4430,3.4410,3.4420,69
2013-07-30,19:35:00,3.4410,3.4420,3.4350,3.4360,252
2013-07-30,19:40:00,3.4350,3.4380,3.4340,3.4360,132
2013-07-30,19:45:00,3.4350,3.4390,3.4350,3.4370,94
2013-07-30,19:50:00,3.4370,3.4450,3.4340,3.4430,779
2013-07-30,19:55:00,3.4430,3.4490,3.4390,3.4410,119
2013-07-30,20:00:00,3.4410,3.4520,3.4410,3.4450,187
2013-07-30,20:05:00,3.4460,3.4510,3.4460,3.4470,129
2013-07-30,20:10:00,3.4460,3.4520,3.4460,3.4500,194
2013-07-30,20:15:00,3.4500,3.4640,3.4500,3.4580,609
2013-07-30,20:20:00,3.4580,3.4590,3.4520,3.4540,221
2013-07-30,20:25:00,3.4540,3.4630,3.4540,3.4590,340
2013-07-30,20:30:00,3.4600,3.4660,3.4600,3.4660,385
2013-07-30,20:35:00,3.4670,3.4690,3.4620,3.4630,403
2013-07-30,20:40:00,3.4630,3.4660,3.4570,3.4590,605
2013-07-30,20:45:00,3.4590,3.4670,3.4570,3.4650,454
2013-07-30,20:50:00,3.4660,3.4680,3.4640,3.4670,272
2013-07-30,20:55:00,3.4650,3.4780,3.4640,3.4700,2039
2013-07-30,21:00:00,3.4700,3.4840,3.4700,3.4800,3150
2013-07-30,21:05:00,3.4800,3.4840,3.4740,3.4840,1259
2013-07-30,21:10:00,3.4830,3.4880,3.4800,3.4830,1294
2013-07-30,21:15:00,3.4830,3.4840,3.4740,3.4740,535
2013-07-30,21:20:00,3.4740,3.4770,3.4680,3.4680,1151
2013-07-30,21:25:00,3.4680,3.4700,3.4610,3.4630,1088
2013-07-30,21:30:00,3.4640,3.4700,3.4620,3.4690,660
2013-07-30,21:35:00,3.4680,3.4770,3.4660,3.4740,613
2013-07-30,21:40:00,3.4740,3.4850,3.4740,3.4820,746
2013-07-30,21:45:00,3.4820,3.4850,3.4780,3.4810,399
2013-07-30,21:50:00,3.4810,3.4810,3.4710,3.4720,569
2013-07-30,21:55:00,3.4710,3.4720,3.4610,3.4620,590
2013-07-30,22:00:00,3.4610,3.4660,3.4540,3.4560,1677
2013-07-30,22:05:00,3.4550,3.4590,3.4540,3.4550,985
2013-07-30,22:10:00,3.4540,3.4540,3.4460,3.4510,1004
2013-07-30,22:15:00,3.4510,3.4520,3.4480,3.4510,338
2013-07-30,22:20:00,3.4520,3.4620,3.4520,3.4600,884
2013-07-30,22:25:00,3.4600,3.4600,3.4510,3.4530,483
2013-07-30,22:30:00,3.4530,3.4530,3.4460,3.4520,576
2013-07-30,22:35:00,3.4520,3.4520,3.4470,3.4490,386
2013-07-30,22:40:00,3.4490,3.4520,3.4420,3.4470,483
2013-07-30,22:45:00,3.4460,3.4460,3.4360,3.4440,1297
2013-07-30,22:50:00,3.4450,3.4530,3.4450,3.4480,707
2013-07-30,22:55:00,3.4480,3.4490,3.4400,3.4400,554
2013-07-30,23:00:00,3.4410,3.4440,3.4400,3.4410,825
2013-07-30,23:05:00,3.4420,3.4420,3.4360,3.4380,671
2013-07-30,23:10:00,3.4380,3.4380,3.4320,3.4380,937
2013-07-30,23:15:00,3.4370,3.4380,3.4280,3.4280,1505
2013-07-30,23:20:00,3.4280,3.4310,3.4260,3.4300,1331
2013-07-30,23:25:00,3.4290,3.4310,3.4270,3.4310,741
2013-07-30,23:30:00,3.4300,3.4380,3.4290,3.4350,1268
2013-07-30,23:35:00,3.4350,3.4370,3.4280,3.4310,628
2013-07-30,23:40:00,3.4310,3.4340,3.4310,3.4330,283
2013-07-30,23:45:00,3.4330,3.4400,3.4330,3.4380,285
2013-07-30,23:50:00,3.4390,3.4450,3.4380,3.4440,370
2013-07-30,23:55:00,3.4450,3.4500,3.4430,3.4440,585
2013-07-31,00:00:00,3.4440,3.4470,3.4400,3.4450,469
2013-07-31,00:05:00,3.4450,3.4450,3.4370,3.4400,576
2013-07-31,00:10:00,3.4400,3.4400,3.4320,3.4360,667
2013-07-31,00:15:00,3.4370,3.4410,3.4330,3.4400,273
2013-07-31,00:20:00,3.4410,3.4410,3.4330,3.4340,176
2013-07-31,00:25:00,3.4340,3.4380,3.4300,3.4330,683
2013-07-31,00:30:00,3.4330,3.4370,3.4320,3.4340,436
2013-07-31,00:35:00,3.4350,3.4360,3.4290,3.4310,842
2013-07-31,00:40:00,3.4310,3.4330,3.4290,3.4300,328
2013-07-31,00:45:00,3.4290,3.4370,3.4280,3.4360,648
2013-07-31,00:50:00,3.4360,3.4430,3.4340,3.4350,553
2013-07-31,00:55:00,3.4340,3.4370,3.4320,3.4320,197
2013-07-31,01:00:00,3.4320,3.4330,3.4260,3.4310,483
2013-07-31,01:05:00,3.4310,3.4340,3.4270,3.4280,453
2013-07-31,01:10:00,3.4280,3.4290,3.4230,3.4250,1152
2013-07-31,01:15:00,3.4260,3.4280,3.4220,3.4240,622
2013-07-31,01:20:00,3.4240,3.4290,3.4220,3.4290,259
2013-07-31,01:25:00,3.4290,3.4290,3.4260,3.4280,350
2013-07-31,01:30:00,3.4270,3.4290,3.4250,3.4280,289
2013-07-31,01:35:00,3.4280,3.4290,3.4260,3.4280,251
2013-07-31,01:40:00,3.4280,3.4280,3.4220,3.4220,352
2013-07-31,01:45:00,3.4220,3.4250,3.4180,3.4240,1136
2013-07-31,01:50:00,3.4240,3.4270,3.4230,3.4230,307
2013-07-31,01:55:00,3.4230,3.4290,3.4220,3.4280,697
2013-07-31,02:00:00,3.4280,3.4330,3.4250,3.4300,451
2013-07-31,02:05:00,3.4290,3.4340,3.4280,3.4300,437
2013-07-31,02:10:00,3.4310,3.4350,3.4300,3.4300,288
2013-07-31,02:15:00,3.4310,3.4400,3.4310,3.4340,599
2013-07-31,02:20:00,3.4340,3.4370,3.4320,3.4330,555
2013-07-31,02:25:00,3.4340,3.4360,3.4260,3.4350,2848
2013-07-31,02:30:00,3.4350,3.4370,3.4320,3.4330,832
2013-07-31,02:35:00,3.4330,3.4340,3.4310,3.4320,132
2013-07-31,02:40:00,3.4320,3.4350,3.4310,3.4350,298
2013-07-31,02:45:00,3.4350,3.4390,3.4350,3.4390,225
2013-07-31,02:50:00,3.4380,3.4390,3.4370,3.4390,87
2013-07-31,02:55:00,3.4400,3.4420,3.4390,3.4400,202
2013-07-31,03:00:00,3.4410,3.4420,3.4400,3.4420,92
2013-07-31,03:05:00,3.4420,3.4460,3.4400,3.4460,365
2013-07-31,03:10:00,3.4450,3.4490,3.4450,3.4460,241
2013-07-31,03:15:00,3.4470,3.4490,3.4460,3.4480,90
2013-07-31,03:20:00,3.4480,3.4490,3.4460,3.4480,67
2013-07-31,03:25:00,3.4490,3.4490,3.4450,3.4470,186
2013-07-31,03:30:00,3.4480,3.4480,3.4470,3.4470,22
2013-07-31,03:35:00,3.4470,3.4480,3.4450,3.4460,90
2013-07-31,03:40:00,3.4460,3.4470,3.4440,3.4440,117
2013-07-31,03:45:00,3.4450,3.4460,3.4440,3.4450,62
2013-07-31,03:50:00,3.4460,3.4480,3.4450,3.4450,115
2013-07-31,03:55:00,3.4450,3.4470,3.4430,3.4430,108
2013-07-31,04:00:00,3.4450,3.4470,3.4440,3.4470,44
2013-07-31,04:05:00,3.4460,3.4500,3.4460,3.4470,72
2013-07-31,04:10:00,3.4480,3.4490,3.4470,3.4470,14
2013-07-31,04:15:00,3.4480,3.4490,3.4460,3.4470,34
2013-07-31,04:20:00,3.4470,3.4470,3.4440,3.4440,32
2013-07-31,04:25:00,3.4440,3.4440,3.4440,3.4440,1
2013-07-31,04:30:00,3.4440,3.4460,3.4430,3.4450,19
2013-07-31,04:35:00,3.4460,3.4470,3.4320,3.4470,30
2013-07-31,04:40:00,3.4460,3.4480,3.4450,3.4470,22
2013-07-31,04:45:00,3.4480,3.4490,3.4460,3.4490,40
2013-07-31,04:50:00,3.4460,3.4490,3.4450,3.4490,20
2013-07-31,04:55:00,3.4490,3.4500,3.4470,3.4470,13
2013-07-31,05:00:00,3.4500,3.4500,3.4470,3.4480,4
2013-07-31,05:05:00,3.4480,3.4480,3.4460,3.4460,7
2013-07-31,05:10:00,3.4470,3.4480,3.4450,3.4470,17
2013-07-31,06:00:00,3.4500,3.4520,3.4480,3.4500,38
2013-07-31,06:05:00,3.4500,3.4500,3.4500,3.4500,6
2013-07-31,06:10:00,3.4510,3.4510,3.4510,3.4510,5
2013-07-31,06:20:00,3.4460,3.4460,3.4460,3.4460,1
2013-07-31,06:30:00,3.4490,3.4490,3.4490,3.4490,3
2013-07-31,06:35:00,3.4480,3.4480,3.4460,3.4460,2
2013-07-31,06:40:00,3.4500,3.4500,3.4460,3.4460,3
2013-07-31,06:50:00,3.4470,3.4470,3.4470,3.4470,1
2013-07-31,07:10:00,3.4460,3.4460,3.4460,3.4460,3
2013-07-31,07:20:00,3.4470,3.4470,3.4470,3.4470,1
2013-07-31,07:25:00,3.4460,3.4460,3.4460,3.4460,1
2013-07-31,07:30:00,3.4460,3.4460,3.4450,3.4450,2
2013-07-31,07:40:00,3.4440,3.4440,3.4430,3.4430,8
2013-07-31,07:45:00,3.4470,3.4470,3.4470,3.4470,1
2013-07-31,07:50:00,3.4470,3.4480,3.4460,3.4480,65
2013-07-31,08:00:00,3.4490,3.4490,3.4470,3.4470,5
2013-07-31,08:05:00,3.4480,3.4490,3.4480,3.4490,8
2013-07-31,08:10:00,3.4480,3.4480,3.4480,3.4480,1
2013-07-31,08:15:00,3.4490,3.4490,3.4490,3.4490,1
2013-07-31,08:20:00,3.4490,3.4490,3.4480,3.4480,3
2013-07-31,08:35:00,3.4490,3.4490,3.4490,3.4490,1
2013-07-31,08:40:00,3.4490,3.4490,3.4480,3.4490,3
2013-07-31,08:55:00,3.4490,3.4490,3.4490,3.4490,1
2013-07-31,09:00:00,3.4490,3.4490,3.4490,3.4490,1
2013-07-31,09:05:00,3.4500,3.4500,3.4500,3.4500,5
2013-07-31,09:10:00,3.4500,3.4510,3.4500,3.4510,11
2013-07-31,09:15:00,3.4510,3.4510,3.4500,3.4500,3
2013-07-31,09:30:00,3.4510,3.4510,3.4510,3.4510,3
2013-07-31,09:35:00,3.4500,3.4500,3.4500,3.4500,3
2013-07-31,09:45:00,3.4490,3.4490,3.4420,3.4420,71
2013-07-31,09:50:00,3.4430,3.4440,3.4420,3.4440,13
2013-07-31,09:55:00,3.4430,3.4430,3.4400,3.4430,28
2013-07-31,10:00:00,3.4430,3.4480,3.4420,3.4470,43
2013-07-31,10:05:00,3.4470,3.4470,3.4420,3.4430,42
2013-07-31,10:10:00,3.4420,3.4470,3.4410,3.4440,32
2013-07-31,10:15:00,3.4450,3.4500,3.4430,3.4460,78
2013-07-31,10:35:00,3.4470,3.4480,3.4470,3.4480,2
2013-07-31,10:50:00,3.4450,3.4450,3.4450,3.4450,3
2013-07-31,10:55:00,3.4450,3.4450,3.4450,3.4450,1
2013-07-31,11:15:00,3.4440,3.4440,3.4420,3.4430,8
2013-07-31,11:35:00,3.4420,3.4420,3.4420,3.4420,1
2013-07-31,11:40:00,3.4420,3.4420,3.4410,3.4410,2
2013-07-31,12:10:00,3.4410,3.4410,3.4410,3.4410,3
2013-07-31,12:15:00,3.4400,3.4400,3.4400,3.4400,2
2013-07-31,12:20:00,3.4400,3.4400,3.4390,3.4390,16
2013-07-31,12:25:00,3.4380,3.4380,3.4370,3.4370,32
2013-07-31,12:30:00,3.4370,3.4390,3.4370,3.4380,30
2013-07-31,12:35:00,3.4380,3.4410,3.4380,3.4400,19
2013-07-31,12:40:00,3.4400,3.4450,3.4400,3.4420,32
2013-07-31,12:45:00,3.4420,3.4470,3.4420,3.4430,80
2013-07-31,12:50:00,3.4440,3.4460,3.4440,3.4460,29
2013-07-31,12:55:00,3.4450,3.4450,3.4450,3.4450,2
2013-07-31,13:00:00,3.4450,3.4470,3.4450,3.4470,4
2013-07-31,13:05:00,3.4480,3.4490,3.4470,3.4490,21
2013-07-31,13:10:00,3.4480,3.4480,3.4430,3.4430,25
2013-07-31,13:15:00,3.4440,3.4440,3.4430,3.4430,8
2013-07-31,13:20:00,3.4430,3.4430,3.4420,3.4420,3
2013-07-31,13:25:00,3.4420,3.4440,3.4410,3.4440,11
2013-07-31,13:30:00,3.4420,3.4430,3.4420,3.4430,2
2013-07-31,13:35:00,3.4420,3.4430,3.4420,3.4420,5
2013-07-31,13:40:00,3.4450,3.4450,3.4440,3.4450,7
2013-07-31,13:45:00,3.4460,3.4460,3.4460,3.4460,1
2013-07-31,13:50:00,3.4460,3.4460,3.4460,3.4460,1
2013-07-31,13:55:00,3.4430,3.4450,3.4400,3.4400,23
2013-07-31,14:00:00,3.4410,3.4410,3.4380,3.4390,50
2013-07-31,14:05:00,3.4390,3.4420,3.4390,3.4420,10
2013-07-31,14:15:00,3.4420,3.4420,3.4420,3.4420,1
2013-07-31,14:20:00,3.4410,3.4410,3.4370,3.4380,41
2013-07-31,14:25:00,3.4370,3.4390,3.4370,3.4390,17
2013-07-31,14:30:00,3.4390,3.4390,3.4380,3.4380,3
2013-07-31,14:35:00,3.4380,3.4380,3.4380,3.4380,1
2013-07-31,14:40:00,3.4380,3.4400,3.4380,3.4400,6
2013-07-31,14:50:00,3.4400,3.4400,3.4400,3.4400,1
2013-07-31,15:00:00,3.4400,3.4420,3.4400,3.4420,10
2013-07-31,15:05:00,3.4410,3.4410,3.4410,3.4410,1
2013-07-31,15:10:00,3.4410,3.4410,3.4400,3.4400,6
2013-07-31,15:15:00,3.4410,3.4410,3.4400,3.4410,11
2013-07-31,15:20:00,3.4410,3.4410,3.4400,3.4400,9
2013-07-31,15:25:00,3.4400,3.4400,3.4380,3.4380,15
2013-07-31,15:30:00,3.4390,3.4400,3.4390,3.4400,14
2013-07-31,15:35:00,3.4390,3.4390,3.4390,3.4390,1
2013-07-31,15:40:00,3.4400,3.4420,3.4400,3.4420,11
2013-07-31,15:45:00,3.4400,3.4400,3.4400,3.4400,1
2013-07-31,15:50:00,3.4400,3.4430,3.4400,3.4430,20
2013-07-31,15:55:00,3.4420,3.4420,3.4420,3.4420,1
2013-07-31,16:00:00,3.4420,3.4450,3.4420,3.4450,24
2013-07-31,16:05:00,3.4450,3.4460,3.4410,3.4420,50
2013-07-31,16:10:00,3.4420,3.4420,3.4410,3.4420,16
2013-07-31,16:15:00,3.4420,3.4430,3.4410,3.4430,32
2013-07-31,16:20:00,3.4440,3.4440,3.4430,3.4430,11
2013-07-31,16:25:00,3.4430,3.4440,3.4430,3.4440,6
2013-07-31,16:30:00,3.4450,3.4460,3.4440,3.4440,15
2013-07-31,16:35:00,3.4440,3.4460,3.4440,3.4460,40
2013-07-31,16:40:00,3.4460,3.4480,3.4420,3.4420,54
2013-07-31,16:45:00,3.4430,3.4440,3.4410,3.4410,22
2013-07-31,16:50:00,3.4420,3.4420,3.4400,3.4410,16
2013-07-31,16:55:00,3.4420,3.4430,3.4420,3.4420,13
2013-07-31,17:00:00,3.4430,3.4440,3.4410,3.4420,13
2013-07-31,17:05:00,3.4420,3.4420,3.4420,3.4420,1
2013-07-31,17:10:00,3.4430,3.4430,3.4400,3.4410,32
2013-07-31,17:15:00,3.4410,3.4410,3.4410,3.4410,8
2013-07-31,17:20:00,3.4420,3.4420,3.4390,3.4400,14
2013-07-31,17:25:00,3.4400,3.4400,3.4390,3.4400,9
2013-07-31,17:30:00,3.4410,3.4420,3.4400,3.4420,9
2013-07-31,17:35:00,3.4410,3.4420,3.4400,3.4420,26
2013-07-31,17:40:00,3.4430,3.4430,3.4410,3.4410,25
2013-07-31,17:45:00,3.4420,3.4430,3.4410,3.4420,25
2013-07-31,17:50:00,3.4430,3.4430,3.4410,3.4430,16
2013-07-31,17:55:00,3.4430,3.4430,3.4410,3.4420,14
2013-07-31,18:00:00,3.4420,3.4430,3.4420,3.4420,31
2013-07-31,18:05:00,3.4430,3.4430,3.4430,3.4430,9
2013-07-31,18:10:00,3.4430,3.4440,3.4420,3.4430,14
2013-07-31,18:15:00,3.4420,3.4440,3.4420,3.4420,15
2013-07-31,18:20:00,3.4430,3.4430,3.4420,3.4420,25
2013-07-31,18:25:00,3.4420,3.4420,3.4370,3.4380,77
2013-07-31,18:30:00,3.4370,3.4380,3.4320,3.4360,176
2013-07-31,18:35:00,3.4350,3.4430,3.4350,3.4380,72
2013-07-31,18:40:00,3.4390,3.4420,3.4390,3.4420,19
2013-07-31,18:45:00,3.4420,3.4420,3.4380,3.4380,14
2013-07-31,18:50:00,3.4380,3.4390,3.4370,3.4390,34
2013-07-31,18:55:00,3.4380,3.4400,3.4350,3.4400,54
2013-07-31,19:00:00,3.4400,3.4400,3.4390,3.4400,22
2013-07-31,19:05:00,3.4400,3.4440,3.4380,3.4400,79
2013-07-31,19:10:00,3.4410,3.4480,3.4400,3.4450,96
2013-07-31,19:15:00,3.4450,3.4560,3.4450,3.4480,296
2013-07-31,19:20:00,3.4490,3.4500,3.4480,3.4490,84
2013-07-31,19:25:00,3.4490,3.4510,3.4490,3.4500,29
2013-07-31,19:30:00,3.4480,3.4500,3.4340,3.4410,216
2013-07-31,19:35:00,3.4410,3.4430,3.4400,3.4400,50
2013-07-31,19:40:00,3.4410,3.4450,3.4400,3.4440,39
2013-07-31,19:45:00,3.4440,3.4440,3.4340,3.4380,117
2013-07-31,19:50:00,3.4390,3.4480,3.4380,3.4470,173
2013-07-31,19:55:00,3.4470,3.4550,3.4470,3.4520,170
2013-07-31,20:00:00,3.4510,3.4550,3.4430,3.4460,491
2013-07-31,20:05:00,3.4460,3.4590,3.4460,3.4510,589
2013-07-31,20:10:00,3.4520,3.4520,3.4410,3.4440,287
2013-07-31,20:15:00,3.4440,3.4490,3.4440,3.4480,179
2013-07-31,20:20:00,3.4480,3.4510,3.4480,3.4500,79
2013-07-31,20:25:00,3.4490,3.4550,3.4490,3.4540,330
2013-07-31,20:30:00,3.4550,3.4600,3.4540,3.4600,335
2013-07-31,20:35:00,3.4610,3.4720,3.4580,3.4680,743
2013-07-31,20:40:00,3.4670,3.4680,3.4610,3.4650,518
2013-07-31,20:45:00,3.4650,3.4670,3.4570,3.4570,374
2013-07-31,20:50:00,3.4570,3.4580,3.4510,3.4520,528
2013-07-31,20:55:00,3.4520,3.4590,3.4510,3.4540,421
2013-07-31,21:00:00,3.4540,3.4590,3.4480,3.4590,1081
2013-07-31,21:05:00,3.4580,3.4610,3.4480,3.4500,554
2013-07-31,21:10:00,3.4500,3.4610,3.4500,3.4590,559
2013-07-31,21:15:00,3.4600,3.4600,3.4480,3.4480,583
2013-07-31,21:20:00,3.4480,3.4500,3.4440,3.4480,531
2013-07-31,21:25:00,3.4470,3.4640,3.4470,3.4620,788
2013-07-31,21:30:00,3.4620,3.4620,3.4480,3.4490,524
2013-07-31,21:35:00,3.4490,3.4560,3.4460,3.4550,485
2013-07-31,21:40:00,3.4550,3.4680,3.4550,3.4610,962
2013-07-31,21:45:00,3.4620,3.4620,3.4440,3.4470,1974
2013-07-31,21:50:00,3.4480,3.4490,3.4410,3.4450,1162
2013-07-31,21:55:00,3.4440,3.4470,3.4420,3.4460,1097
2013-07-31,22:00:00,3.4460,3.4480,3.4430,3.4430,525
2013-07-31,22:05:00,3.4440,3.4450,3.4360,3.4360,880
2013-07-31,22:10:00,3.4360,3.4370,3.4260,3.4330,1728
2013-07-31,22:15:00,3.4320,3.4340,3.4220,3.4230,975
2013-07-31,22:20:00,3.4220,3.4280,3.4200,3.4250,774
2013-07-31,22:25:00,3.4250,3.4360,3.4230,3.4290,799
2013-07-31,22:30:00,3.4300,3.4350,3.4290,3.4290,773
2013-07-31,22:35:00,3.4290,3.4300,3.4250,3.4270,1148
2013-07-31,22:40:00,3.4280,3.4280,3.4240,3.4260,819
2013-07-31,22:45:00,3.4250,3.4280,3.4230,3.4280,418
2013-07-31,22:50:00,3.4280,3.4330,3.4270,3.4310,489
2013-07-31,22:55:00,3.4310,3.4360,3.4300,3.4320,390
2013-07-31,23:00:00,3.4310,3.4360,3.4300,3.4360,280
2013-07-31,23:05:00,3.4360,3.4410,3.4330,3.4390,1404
2013-07-31,23:10:00,3.4390,3.4450,3.4370,3.4420,1044
2013-07-31,23:15:00,3.4420,3.4430,3.4370,3.4370,262
2013-07-31,23:20:00,3.4370,3.4400,3.4320,3.4320,541
2013-07-31,23:25:00,3.4320,3.4330,3.4280,3.4290,458
2013-07-31,23:30:00,3.4290,3.4310,3.4240,3.4270,426
2013-07-31,23:35:00,3.4260,3.4290,3.4250,3.4280,306
2013-07-31,23:40:00,3.4280,3.4280,3.4220,3.4260,617
2013-07-31,23:45:00,3.4260,3.4340,3.4250,3.4300,465
2013-07-31,23:50:00,3.4300,3.4320,3.4270,3.4310,231
2013-07-31,23:55:00,3.4300,3.4300,3.4230,3.4270,373
2013-08-01,00:00:00,3.4270,3.4480,3.4270,3.4470,1024
2013-08-01,00:05:00,3.4470,3.4480,3.4410,3.4410,387
2013-08-01,00:10:00,3.4410,3.4480,3.4390,3.4470,987
2013-08-01,00:15:00,3.4470,3.4600,3.4450,3.4540,3125
2013-08-01,00:20:00,3.4530,3.4540,3.4490,3.4540,1461
2013-08-01,00:25:00,3.4540,3.4540,3.4430,3.4480,1124
2013-08-01,00:30:00,3.4480,3.4480,3.4410,3.4430,615
2013-08-01,00:35:00,3.4430,3.4430,3.4380,3.4380,321
2013-08-01,00:40:00,3.4370,3.4390,3.4340,3.4360,268
2013-08-01,00:45:00,3.4360,3.4380,3.4310,3.4380,270
2013-08-01,00:50:00,3.4370,3.4400,3.4370,3.4380,285
2013-08-01,00:55:00,3.4370,3.4370,3.4310,3.4310,340
2013-08-01,01:00:00,3.4320,3.4350,3.4300,3.4350,209
2013-08-01,01:05:00,3.4340,3.4390,3.4340,3.4390,160
2013-08-01,01:10:00,3.4390,3.4390,3.4290,3.4300,286
2013-08-01,01:15:00,3.4300,3.4350,3.4290,3.4310,129
2013-08-01,01:20:00,3.4310,3.4340,3.4290,3.4290,381
2013-08-01,01:25:00,3.4290,3.4380,3.4280,3.4370,750
2013-08-01,01:30:00,3.4360,3.4360,3.4280,3.4300,135
2013-08-01,01:35:00,3.4280,3.4310,3.4260,3.4280,233
2013-08-01,01:40:00,3.4290,3.4300,3.4230,3.4280,610
2013-08-01,01:45:00,3.4280,3.4320,3.4260,3.4280,234
2013-08-01,01:50:00,3.4280,3.4290,3.4260,3.4270,140
2013-08-01,01:55:00,3.4260,3.4280,3.4250,3.4260,140
2013-08-01,02:00:00,3.4260,3.4300,3.4260,3.4300,299
2013-08-01,02:05:00,3.4300,3.4350,3.4270,3.4330,526
2013-08-01,02:10:00,3.4320,3.4370,3.4270,3.4370,617
2013-08-01,02:15:00,3.4380,3.4440,3.4300,3.4340,1355
2013-08-01,02:20:00,3.4350,3.4450,3.4350,3.4450,1063
2013-08-01,02:25:00,3.4450,3.4510,3.4420,3.4450,4733
2013-08-01,02:30:00,3.4460,3.4460,3.4390,3.4410,1163
2013-08-01,02:35:00,3.4420,3.4440,3.4410,3.4440,105
2013-08-01,02:40:00,3.4450,3.4450,3.4420,3.4430,71
2013-08-01,02:45:00,3.4420,3.4480,3.4420,3.4470,370
2013-08-01,02:50:00,3.4460,3.4510,3.4450,3.4500,432
2013-08-01,02:55:00,3.4480,3.4510,3.4480,3.4490,126
2013-08-01,03:00:00,3.4490,3.4510,3.4460,3.4480,116
2013-08-01,03:05:00,3.4470,3.4480,3.4440,3.4470,227
2013-08-01,03:10:00,3.4470,3.4470,3.4430,3.4440,199
2013-08-01,03:15:00,3.4440,3.4440,3.4430,3.4440,17
2013-08-01,03:20:00,3.4430,3.4430,3.4400,3.4410,131
2013-08-01,03:25:00,3.4410,3.4460,3.4410,3.4460,87
2013-08-01,03:30:00,3.4450,3.4450,3.4400,3.4420,78
2013-08-01,03:35:00,3.4420,3.4420,3.4390,3.4400,67
2013-08-01,03:40:00,3.4400,3.4420,3.4390,3.4400,88
2013-08-01,03:45:00,3.4400,3.4410,3.4390,3.4390,54
2013-08-01,03:50:00,3.4390,3.4420,3.4390,3.4410,116
2013-08-01,03:55:00,3.4400,3.4410,3.4390,3.4390,69
2013-08-01,04:00:00,3.4400,3.4440,3.4400,3.4440,25
2013-08-01,04:05:00,3.4440,3.4460,3.4440,3.4460,21
2013-08-01,04:10:00,3.4470,3.4480,3.4450,3.4480,38
2013-08-01,04:15:00,3.4490,3.4490,3.4460,3.4480,51
2013-08-01,04:20:00,3.4480,3.4490,3.4440,3.4440,176
2013-08-01,04:25:00,3.4440,3.4450,3.4400,3.4430,151
2013-08-01,04:30:00,3.4430,3.4510,3.4430,3.4450,210
2013-08-01,04:35:00,3.4450,3.4500,3.4450,3.4500,39
2013-08-01,04:40:00,3.4470,3.4530,3.4460,3.4490,55
2013-08-01,04:45:00,3.4500,3.4500,3.4500,3.4500,3
2013-08-01,04:50:00,3.4490,3.4520,3.4490,3.4510,68
2013-08-01,04:55:00,3.4490,3.4540,3.4490,3.4540,20
2013-08-01,05:00:00,3.4540,3.4540,3.4500,3.4520,9
2013-08-01,05:05:00,3.4520,3.4520,3.4510,3.4510,9
2013-08-01,05:10:00,3.4500,3.4500,3.4500,3.4500,8
2013-08-01,06:00:00,3.4520,3.4530,3.4460,3.4480,21
2013-08-01,06:05:00,3.4470,3.4480,3.4470,3.4480,2
2013-08-01,06:10:00,3.4470,3.4510,3.4470,3.4510,7
2013-08-01,06:15:00,3.4510,3.4520,3.4460,3.4520,52
2013-08-01,06:20:00,3.4490,3.4540,3.4490,3.4540,40
2013-08-01,06:25:00,3.4540,3.4540,3.4470,3.4490,55
2013-08-01,06:30:00,3.4520,3.4520,3.4500,3.4500,10
2013-08-01,06:50:00,3.4480,3.4480,3.4470,3.4470,2
2013-08-01,06:55:00,3.4470,3.4470,3.4470,3.4470,2
2013-08-01,07:00:00,3.4470,3.4470,3.4470,3.4470,4
2013-08-01,07:05:00,3.4470,3.4470,3.4460,3.4460,6
2013-08-01,07:20:00,3.4460,3.4460,3.4370,3.4390,45
2013-08-01,07:25:00,3.4400,3.4400,3.4390,3.4400,6
2013-08-01,07:30:00,3.4400,3.4400,3.4390,3.4400,11
2013-08-01,07:35:00,3.4400,3.4400,3.4400,3.4400,2
2013-08-01,07:40:00,3.4400,3.4400,3.4400,3.4400,5
2013-08-01,07:50:00,3.4410,3.4410,3.4410,3.4410,2
2013-08-01,08:00:00,3.4400,3.4400,3.4400,3.4400,1
2013-08-01,08:05:00,3.4400,3.4400,3.4400,3.4400,8
2013-08-01,08:10:00,3.4400,3.4400,3.4400,3.4400,4
2013-08-01,08:20:00,3.4400,3.4400,3.4400,3.4400,2
2013-08-01,08:25:00,3.4430,3.4430,3.4430,3.4430,16
2013-08-01,08:30:00,3.4410,3.4420,3.4410,3.4420,8
2013-08-01,08:35:00,3.4400,3.4450,3.4400,3.4450,19
2013-08-01,08:40:00,3.4400,3.4430,3.4400,3.4430,34
2013-08-01,08:45:00,3.4420,3.4450,3.4420,3.4450,12
2013-08-01,08:50:00,3.4430,3.4430,3.4430,3.4430,3
2013-08-01,09:05:00,3.4410,3.4410,3.4400,3.4400,2
2013-08-01,09:10:00,3.4400,3.4400,3.4390,3.4390,4
2013-08-01,09:15:00,3.4390,3.4390,3.4390,3.4390,1
2013-08-01,09:20:00,3.4390,3.4390,3.4390,3.4390,1
2013-08-01,09:25:00,3.4400,3.4400,3.4390,3.4390,2
2013-08-01,09:30:00,3.4400,3.4400,3.4400,3.4400,5
2013-08-01,09:35:00,3.4430,3.4430,3.4430,3.4430,1
2013-08-01,09:40:00,3.4420,3.4420,3.4420,3.4420,1
2013-08-01,09:50:00,3.4390,3.4390,3.4390,3.4390,1
2013-08-01,10:00:00,3.4390,3.4390,3.4390,3.4390,3
2013-08-01,10:40:00,3.4380,3.4380,3.4380,3.4380,6
2013-08-01,10:50:00,3.4370,3.4370,3.4370,3.4370,4
2013-08-01,10:55:00,3.4380,3.4380,3.4380,3.4380,1
2013-08-01,11:00:00,3.4380,3.4380,3.4380,3.4380,1
2013-08-01,11:15:00,3.4380,3.4380,3.4380,3.4380,1
2013-08-01,11:20:00,3.4370,3.4370,3.4300,3.4300,84
2013-08-01,11:25:00,3.4300,3.4300,3.4230,3.4260,97
2013-08-01,11:30:00,3.4290,3.4340,3.4270,3.4270,37
2013-08-01,11:35:00,3.4300,3.4350,3.4290,3.4350,25
2013-08-01,11:40:00,3.4350,3.4350,3.4280,3.4280,57
2013-08-01,11:45:00,3.4290,3.4290,3.4280,3.4290,22
2013-08-01,11:50:00,3.4330,3.4330,3.4310,3.4310,17
2013-08-01,12:00:00,3.4290,3.4290,3.4290,3.4290,2
2013-08-01,12:05:00,3.4340,3.4350,3.4340,3.4350,11
2013-08-01,12:10:00,3.4350,3.4420,3.4350,3.4400,23
2013-08-01,12:15:00,3.4400,3.4420,3.4370,3.4420,35
2013-08-01,12:20:00,3.4410,3.4410,3.4350,3.4350,9
2013-08-01,12:25:00,3.4370,3.4380,3.4360,3.4360,16
2013-08-01,12:30:00,3.4370,3.4430,3.4350,3.4400,21
2013-08-01,12:35:00,3.4400,3.4400,3.4380,3.4380,9
2013-08-01,12:40:00,3.4350,3.4360,3.4350,3.4360,3
2013-08-01,12:45:00,3.4340,3.4360,3.4330,3.4360,9
2013-08-01,12:50:00,3.4360,3.4360,3.4360,3.4360,1
2013-08-01,12:55:00,3.4360,3.4360,3.4360,3.4360,1
2013-08-01,13:00:00,3.4360,3.4360,3.4360,3.4360,3
2013-08-01,13:05:00,3.4360,3.4360,3.4310,3.4310,23
2013-08-01,13:10:00,3.4290,3.4330,3.4280,3.4320,29
2013-08-01,13:15:00,3.4330,3.4330,3.4330,3.4330,1
2013-08-01,13:20:00,3.4310,3.4310,3.4290,3.4290,6
2013-08-01,13:25:00,3.4320,3.4330,3.4300,3.4330,7
2013-08-01,13:30:00,3.4300,3.4300,3.4290,3.4300,7
2013-08-01,13:35:00,3.4280,3.4300,3.4270,3.4280,12
2013-08-01,13:40:00,3.4280,3.4310,3.4280,3.4310,5
2013-08-01,13:45:00,3.4310,3.4310,3.4310,3.4310,1
2013-08-01,13:50:00,3.4310,3.4310,3.4290,3.4300,7
2013-08-01,13:55:00,3.4310,3.4320,3.4300,3.4300,33
2013-08-01,14:05:00,3.4280,3.4310,3.4280,3.4310,6
2013-08-01,14:10:00,3.4310,3.4310,3.4300,3.4300,4
2013-08-01,14:15:00,3.4290,3.4290,3.4280,3.4280,14
2013-08-01,14:20:00,3.4280,3.4290,3.4270,3.4290,21
2013-08-01,14:25:00,3.4290,3.4290,3.4260,3.4270,6
2013-08-01,14:30:00,3.4280,3.4280,3.4260,3.4260,13
2013-08-01,14:35:00,3.4260,3.4280,3.4260,3.4280,13
2013-08-01,14:40:00,3.4270,3.4270,3.4240,3.4250,58
2013-08-01,14:45:00,3.4260,3.4260,3.4250,3.4250,9
2013-08-01,14:50:00,3.4240,3.4260,3.4240,3.4250,16
2013-08-01,14:55:00,3.4250,3.4250,3.4240,3.4240,7
2013-08-01,15:00:00,3.4250,3.4260,3.4240,3.4250,27
2013-08-01,15:05:00,3.4250,3.4250,3.4250,3.4250,6
2013-08-01,15:10:00,3.4250,3.4300,3.4250,3.4290,73
2013-08-01,15:15:00,3.4300,3.4300,3.4280,3.4290,41
2013-08-01,15:20:00,3.4300,3.4310,3.4260,3.4280,68
2013-08-01,15:25:00,3.4280,3.4300,3.4260,3.4270,30
2013-08-01,15:30:00,3.4270,3.4320,3.4270,3.4300,38
2013-08-01,15:35:00,3.4310,3.4320,3.4290,3.4300,33
2013-08-01,15:40:00,3.4310,3.4330,3.4250,3.4260,65
2013-08-01,15:45:00,3.4270,3.4280,3.4270,3.4280,12
2013-08-01,15:50:00,3.4290,3.4300,3.4290,3.4300,2
2013-08-01,15:55:00,3.4270,3.4270,3.4260,3.4260,2
2013-08-01,16:00:00,3.4290,3.4310,3.4280,3.4310,25
2013-08-01,16:05:00,3.4310,3.4310,3.4310,3.4310,5
2013-08-01,16:10:00,3.4310,3.4310,3.4280,3.4300,46
2013-08-01,16:15:00,3.4310,3.4310,3.4290,3.4300,5
2013-08-01,16:25:00,3.4300,3.4300,3.4280,3.4300,14
2013-08-01,16:30:00,3.4300,3.4300,3.4290,3.4300,6
2013-08-01,16:35:00,3.4300,3.4320,3.4290,3.4310,45
2013-08-01,16:40:00,3.4320,3.4380,3.4320,3.4380,44
2013-08-01,16:45:00,3.4370,3.4440,3.4350,3.4420,131
2013-08-01,16:50:00,3.4430,3.4440,3.4410,3.4420,137
2013-08-01,16:55:00,3.4420,3.4420,3.4380,3.4390,28
2013-08-01,17:00:00,3.4400,3.4410,3.4370,3.4390,41
2013-08-01,17:05:00,3.4400,3.4420,3.4400,3.4420,44
2013-08-01,17:10:00,3.4420,3.4450,3.4420,3.4420,26
2013-08-01,17:15:00,3.4420,3.4460,3.4420,3.4460,5
2013-08-01,17:20:00,3.4450,3.4460,3.4430,3.4430,29
2013-08-01,17:25:00,3.4420,3.4420,3.4300,3.4310,45
2013-08-01,17:30:00,3.4300,3.4330,3.4280,3.4280,24
2013-08-01,17:35:00,3.4290,3.4300,3.4290,3.4300,2
2013-08-01,17:40:00,3.4280,3.4280,3.4260,3.4280,16
2013-08-01,17:45:00,3.4280,3.4290,3.4280,3.4280,7
2013-08-01,17:50:00,3.4280,3.4370,3.4280,3.4340,36
2013-08-01,17:55:00,3.4350,3.4360,3.4320,3.4350,12
2013-08-01,18:00:00,3.4350,3.4350,3.4310,3.4310,21
2013-08-01,18:10:00,3.4310,3.4310,3.4310,3.4310,3
2013-08-01,18:15:00,3.4310,3.4320,3.4310,3.4320,6
2013-08-01,18:20:00,3.4340,3.4370,3.4340,3.4340,20
2013-08-01,18:25:00,3.4340,3.4350,3.4290,3.4310,60
2013-08-01,18:30:00,3.4320,3.4320,3.4240,3.4240,69
2013-08-01,18:35:00,3.4240,3.4310,3.4240,3.4310,39
2013-08-01,18:40:00,3.4310,3.4330,3.4270,3.4270,72
2013-08-01,18:45:00,3.4300,3.4360,3.4300,3.4310,30
2013-08-01,18:50:00,3.4320,3.4360,3.4320,3.4350,21
2013-08-01,18:55:00,3.4350,3.4370,3.4320,3.4370,34
2013-08-01,19:00:00,3.4360,3.4400,3.4360,3.4400,45
2013-08-01,19:05:00,3.4410,3.4410,3.4360,3.4360,22
2013-08-01,19:10:00,3.4370,3.4400,3.4370,3.4400,39
2013-08-01,19:15:00,3.4400,3.4410,3.4390,3.4390,24
2013-08-01,19:20:00,3.4380,3.4400,3.4340,3.4340,65
2013-08-01,19:25:00,3.4350,3.4370,3.4340,3.4350,13
2013-08-01,19:30:00,3.4360,3.4390,3.4300,3.4300,44
2013-08-01,19:35:00,3.4310,3.4340,3.4280,3.4290,126
2013-08-01,19:40:00,3.4290,3.4400,3.4260,3.4300,177
2013-08-01,19:45:00,3.4320,3.4370,3.4280,3.4330,469
2013-08-01,19:50:00,3.4330,3.4330,3.4260,3.4260,157
2013-08-01,19:55:00,3.4260,3.4310,3.4250,3.4290,209
2013-08-01,20:00:00,3.4290,3.4300,3.4250,3.4260,91
2013-08-01,20:05:00,3.4260,3.4340,3.4250,3.4320,231
2013-08-01,20:10:00,3.4320,3.4340,3.4250,3.4270,151
2013-08-01,20:15:00,3.4280,3.4280,3.4220,3.4250,312
2013-08-01,20:20:00,3.4260,3.4360,3.4250,3.4320,372
2013-08-01,20:25:00,3.4330,3.4370,3.4300,3.4310,233
2013-08-01,20:30:00,3.4310,3.4400,3.4310,3.4310,447
2013-08-01,20:35:00,3.4320,3.4390,3.4310,3.4380,172
2013-08-01,20:40:00,3.4380,3.4390,3.4330,3.4350,298
2013-08-01,20:45:00,3.4370,3.4370,3.4320,3.4360,266
2013-08-01,20:50:00,3.4360,3.4380,3.4300,3.4370,515
2013-08-01,20:55:00,3.4360,3.4380,3.4300,3.4310,509
2013-08-01,21:00:00,3.4320,3.4360,3.4230,3.4340,1211
2013-08-01,21:05:00,3.4340,3.4410,3.4330,3.4390,590
2013-08-01,21:10:00,3.4390,3.4520,3.4390,3.4480,937
2013-08-01,21:15:00,3.4490,3.4530,3.4430,3.4440,1160
2013-08-01,21:20:00,3.4440,3.4500,3.4410,3.4450,542
2013-08-01,21:25:00,3.4450,3.4470,3.4370,3.4390,675
2013-08-01,21:30:00,3.4380,3.4390,3.4270,3.4280,556
2013-08-01,21:35:00,3.4280,3.4280,3.4020,3.4110,4111
2013-08-01,21:40:00,3.4100,3.4120,3.4000,3.4060,1538
2013-08-01,21:45:00,3.4070,3.4100,3.4000,3.4090,1598
2013-08-01,21:50:00,3.4090,3.4140,3.4080,3.4140,723
2013-08-01,21:55:00,3.4130,3.4160,3.4050,3.4060,856
2013-08-01,22:00:00,3.4070,3.4110,3.4030,3.4090,846
2013-08-01,22:05:00,3.4090,3.4110,3.4010,3.4030,846
2013-08-01,22:10:00,3.4020,3.4050,3.3970,3.4010,1020
2013-08-01,22:15:00,3.4020,3.4040,3.3980,3.3990,1190
2013-08-01,22:20:00,3.3990,3.4000,3.3950,3.3980,1416
2013-08-01,22:25:00,3.3980,3.4020,3.3940,3.3960,2004
2013-08-01,22:30:00,3.3950,3.3950,3.3410,3.3710,15754
2013-08-01,22:35:00,3.3700,3.3800,3.3650,3.3730,4435
2013-08-01,22:40:00,3.3730,3.3980,3.3720,3.3880,3463
2013-08-01,22:45:00,3.3880,3.3880,3.3730,3.3750,2554
2013-08-01,22:50:00,3.3750,3.3930,3.3730,3.3930,1886
2013-08-01,22:55:00,3.3920,3.3940,3.3790,3.3870,1784
2013-08-01,23:00:00,3.3860,3.3950,3.3860,3.3940,2155
2013-08-01,23:05:00,3.3930,3.4010,3.3870,3.3910,2093
2013-08-01,23:10:00,3.3910,3.3970,3.3840,3.3950,1729
2013-08-01,23:15:00,3.3950,3.3960,3.3860,3.3930,1112
2013-08-01,23:20:00,3.3930,3.3980,3.3880,3.3910,1628
2013-08-01,23:25:00,3.3910,3.4090,3.3910,3.4010,2946
2013-08-01,23:30:00,3.4010,3.4090,3.3990,3.4010,2277
2013-08-01,23:35:00,3.4010,3.4020,3.3950,3.3980,1505
2013-08-01,23:40:00,3.3980,3.4090,3.3950,3.4080,1758
2013-08-01,23:45:00,3.4070,3.4270,3.4050,3.4200,3628
2013-08-01,23:50:00,3.4210,3.4210,3.4070,3.4090,1431
2013-08-01,23:55:00,3.4080,3.4210,3.4060,3.4210,1501
2013-08-02,00:00:00,3.4210,3.4240,3.4110,3.4120,1637
2013-08-02,00:05:00,3.4130,3.4190,3.4120,3.4120,1167
2013-08-02,00:10:00,3.4110,3.4180,3.4020,3.4030,1694
2013-08-02,00:15:00,3.4020,3.4080,3.3990,3.4010,713
2013-08-02,00:20:00,3.4010,3.4050,3.3940,3.4000,889
2013-08-02,00:25:00,3.3990,3.4020,3.3900,3.3990,885
2013-08-02,00:30:00,3.3990,3.4030,3.3880,3.3880,523
2013-08-02,00:35:00,3.3880,3.3930,3.3840,3.3840,522
2013-08-02,00:40:00,3.3830,3.3950,3.3820,3.3890,818
2013-08-02,00:45:00,3.3890,3.3900,3.3790,3.3800,629
2013-08-02,00:50:00,3.3790,3.3860,3.3770,3.3840,800
2013-08-02,00:55:00,3.3850,3.3870,3.3770,3.3840,1919
2013-08-02,01:00:00,3.3840,3.3890,3.3800,3.3830,2025
2013-08-02,01:05:00,3.3830,3.3900,3.3820,3.3850,1218
2013-08-02,01:10:00,3.3850,3.3890,3.3820,3.3870,984
2013-08-02,01:15:00,3.3860,3.3880,3.3800,3.3860,1705
2013-08-02,01:20:00,3.3850,3.3900,3.3800,3.3890,1278
2013-08-02,01:25:00,3.3880,3.3890,3.3790,3.3790,1501
2013-08-02,01:30:00,3.3800,3.3860,3.3780,3.3810,1237
2013-08-02,01:35:00,3.3810,3.3890,3.3800,3.3850,1208
2013-08-02,01:40:00,3.3850,3.3870,3.3810,3.3850,972
2013-08-02,01:45:00,3.3840,3.3880,3.3790,3.3850,1202
2013-08-02,01:50:00,3.3840,3.3860,3.3840,3.3840,199
2013-08-02,01:55:00,3.3850,3.3850,3.3810,3.3830,391
2013-08-02,02:00:00,3.3820,3.3850,3.3810,3.3830,405
2013-08-02,02:05:00,3.3820,3.3890,3.3820,3.3880,1102
2013-08-02,02:10:00,3.3880,3.3940,3.3860,3.3910,1644
2013-08-02,02:15:00,3.3910,3.3970,3.3900,3.3950,972
2013-08-02,02:20:00,3.3950,3.4030,3.3900,3.3910,1408
2013-08-02,02:25:00,3.3910,3.3940,3.3840,3.3880,3876
2013-08-02,02:30:00,3.3880,3.3930,3.3880,3.3910,860
2013-08-02,02:35:00,3.3920,3.3930,3.3890,3.3900,95
2013-08-02,02:40:00,3.3910,3.3930,3.3910,3.3920,176
2013-08-02,02:45:00,3.3920,3.3950,3.3920,3.3940,206
2013-08-02,02:50:00,3.3940,3.3970,3.3940,3.3970,196
2013-08-02,02:55:00,3.3960,3.4000,3.3960,3.4000,161
2013-08-02,03:00:00,3.4010,3.4020,3.3990,3.4000,100
2013-08-02,03:05:00,3.4000,3.4000,3.3950,3.3950,375
2013-08-02,03:10:00,3.3960,3.3970,3.3950,3.3950,169
2013-08-02,03:15:00,3.3950,3.3950,3.3920,3.3920,60
2013-08-02,03:20:00,3.3910,3.3950,3.3910,3.3940,68
2013-08-02,03:25:00,3.3940,3.3940,3.3920,3.3930,60
2013-08-02,03:30:00,3.3930,3.3950,3.3930,3.3940,23
2013-08-02,03:35:00,3.3940,3.3950,3.3920,3.3930,167
2013-08-02,03:40:00,3.3920,3.3940,3.3910,3.3910,130
2013-08-02,03:45:00,3.3910,3.3920,3.3890,3.3900,137
2013-08-02,03:50:00,3.3900,3.3920,3.3880,3.3900,154
2013-08-02,03:55:00,3.3890,3.3910,3.3830,3.3860,271
2013-08-02,04:00:00,3.3880,3.3910,3.3860,3.3900,57
2013-08-02,04:05:00,3.3900,3.3940,3.3900,3.3940,106
2013-08-02,04:10:00,3.3940,3.3950,3.3920,3.3920,42
2013-08-02,04:15:00,3.3920,3.3920,3.3850,3.3860,94
2013-08-02,04:20:00,3.3850,3.3880,3.3840,3.3860,35
2013-08-02,04:25:00,3.3860,3.3860,3.3860,3.3860,10
2013-08-02,04:30:00,3.3860,3.3860,3.3850,3.3850,2
2013-08-02,04:35:00,3.3850,3.3870,3.3830,3.3870,25
2013-08-02,04:40:00,3.3830,3.3860,3.3830,3.3840,4
2013-08-02,04:45:00,3.3860,3.3880,3.3830,3.3830,20
2013-08-02,04:50:00,3.3830,3.3830,3.3830,3.3830,6
2013-08-02,04:55:00,3.3840,3.3840,3.3830,3.3830,13
2013-08-02,05:00:00,3.3820,3.3820,3.3810,3.3820,39
2013-08-02,05:05:00,3.3810,3.3830,3.3790,3.3800,112
2013-08-02,05:10:00,3.3800,3.3860,3.3800,3.3860,45
2013-08-02,06:00:00,3.3860,3.3890,3.3730,3.3750,63
2013-08-02,06:05:00,3.3750,3.3790,3.3750,3.3780,8
2013-08-02,06:10:00,3.3760,3.3760,3.3690,3.3690,19
2013-08-02,06:15:00,3.3740,3.3800,3.3730,3.3730,33
2013-08-02,06:20:00,3.3740,3.3760,3.3720,3.3740,5
2013-08-02,06:25:00,3.3720,3.3730,3.3720,3.3730,3
2013-08-02,06:45:00,3.3730,3.3730,3.3720,3.3720,5
2013-08-02,06:55:00,3.3720,3.3720,3.3720,3.3720,2
2013-08-02,07:00:00,3.3730,3.3730,3.3730,3.3730,1
2013-08-02,07:05:00,3.3720,3.3720,3.3720,3.3720,2
2013-08-02,07:10:00,3.3730,3.3730,3.3720,3.3720,3
2013-08-02,07:15:00,3.3730,3.3730,3.3720,3.3720,4
2013-08-02,07:20:00,3.3720,3.3760,3.3720,3.3760,15
2013-08-02,07:25:00,3.3740,3.3740,3.3740,3.3740,5
2013-08-02,07:50:00,3.3750,3.3750,3.3740,3.3740,5
2013-08-02,08:00:00,3.3740,3.3760,3.3730,3.3740,15
2013-08-02,08:10:00,3.3730,3.3730,3.3730,3.3730,1
2013-08-02,08:15:00,3.3750,3.3750,3.3730,3.3730,2
2013-08-02,08:20:00,3.3730,3.3730,3.3680,3.3680,44
2013-08-02,08:25:00,3.3680,3.3720,3.3670,3.3720,42
2013-08-02,08:30:00,3.3720,3.3750,3.3660,3.3660,72
2013-08-02,08:35:00,3.3670,3.3670,3.3670,3.3670,1
2013-08-02,08:40:00,3.3670,3.3700,3.3660,3.3700,25
2013-08-02,08:50:00,3.3720,3.3720,3.3720,3.3720,2
2013-08-02,08:55:00,3.3710,3.3710,3.3710,3.3710,2
2013-08-02,09:00:00,3.3690,3.3720,3.3630,3.3630,52
2013-08-02,09:05:00,3.3680,3.3680,3.3680,3.3680,1
2013-08-02,09:10:00,3.3670,3.3710,3.3670,3.3710,11
2013-08-02,09:15:00,3.3710,3.3710,3.3710,3.3710,2
2013-08-02,09:20:00,3.3690,3.3710,3.3680,3.3710,5
2013-08-02,09:25:00,3.3690,3.3690,3.3680,3.3680,4
2013-08-02,09:30:00,3.3700,3.3700,3.3700,3.3700,1
2013-08-02,09:40:00,3.3700,3.3700,3.3680,3.3680,2
2013-08-02,09:50:00,3.3700,3.3700,3.3670,3.3680,8
2013-08-02,09:55:00,3.3700,3.3700,3.3680,3.3680,9
2013-08-02,10:00:00,3.3680,3.3680,3.3610,3.3650,50
2013-08-02,10:05:00,3.3660,3.3660,3.3650,3.3650,5
2013-08-02,10:10:00,3.3650,3.3660,3.3630,3.3650,29
2013-08-02,10:15:00,3.3640,3.3640,3.3630,3.3630,30
2013-08-02,10:20:00,3.3650,3.3650,3.3640,3.3640,6
2013-08-02,10:25:00,3.3630,3.3630,3.3620,3.3620,52
2013-08-02,10:30:00,3.3620,3.3620,3.3560,3.3590,88
2013-08-02,10:35:00,3.3610,3.3610,3.3590,3.3590,10
2013-08-02,10:40:00,3.3600,3.3630,3.3580,3.3580,59
2013-08-02,10:45:00,3.3610,3.3620,3.3590,3.3610,25
2013-08-02,10:50:00,3.3610,3.3620,3.3610,3.3620,17
2013-08-02,10:55:00,3.3610,3.3620,3.3580,3.3620,15
2013-08-02,11:00:00,3.3620,3.3630,3.3570,3.3610,40
2013-08-02,11:10:00,3.3610,3.3620,3.3600,3.3620,5
2013-08-02,11:15:00,3.3620,3.3620,3.3620,3.3620,1
2013-08-02,11:20:00,3.3590,3.3620,3.3570,3.3610,46
2013-08-02,11:25:00,3.3590,3.3600,3.3590,3.3600,8
2013-08-02,11:30:00,3.3600,3.3600,3.3590,3.3590,13
2013-08-02,11:35:00,3.3570,3.3590,3.3570,3.3590,5
2013-08-02,11:40:00,3.3590,3.3600,3.3570,3.3580,31
2013-08-02,11:45:00,3.3570,3.3570,3.3570,3.3570,4
2013-08-02,11:50:00,3.3570,3.3580,3.3570,3.3580,3
2013-08-02,11:55:00,3.3580,3.3580,3.3560,3.3560,10
2013-08-02,12:00:00,3.3580,3.3580,3.3570,3.3580,19
2013-08-02,12:10:00,3.3570,3.3590,3.3570,3.3590,8
2013-08-02,12:15:00,3.3590,3.3600,3.3580,3.3590,10
2013-08-02,12:20:00,3.3600,3.3600,3.3600,3.3600,1
2013-08-02,12:25:00,3.3600,3.3600,3.3600,3.3600,1
2013-08-02,12:30:00,3.3590,3.3590,3.3580,3.3590,19
2013-08-02,12:35:00,3.3590,3.3600,3.3590,3.3600,16
2013-08-02,12:40:00,3.3600,3.3670,3.3600,3.3660,80
2013-08-02,12:45:00,3.3650,3.3650,3.3650,3.3650,1
2013-08-02,12:50:00,3.3620,3.3630,3.3610,3.3610,8
2013-08-02,12:55:00,3.3620,3.3630,3.3610,3.3610,7
2013-08-02,13:00:00,3.3630,3.3630,3.3600,3.3600,16
2013-08-02,13:05:00,3.3590,3.3590,3.3560,3.3580,52
2013-08-02,13:10:00,3.3590,3.3590,3.3590,3.3590,5
2013-08-02,13:15:00,3.3580,3.3600,3.3580,3.3600,2
2013-08-02,13:20:00,3.3600,3.3630,3.3600,3.3630,9
2013-08-02,13:25:00,3.3630,3.3640,3.3560,3.3590,44
2013-08-02,13:30:00,3.3600,3.3600,3.3600,3.3600,2
2013-08-02,13:35:00,3.3590,3.3590,3.3590,3.3590,4
2013-08-02,13:45:00,3.3620,3.3620,3.3550,3.3620,42
2013-08-02,13:50:00,3.3630,3.3630,3.3600,3.3600,3
2013-08-02,13:55:00,3.3650,3.3650,3.3650,3.3650,6
2013-08-02,14:00:00,3.3650,3.3650,3.3640,3.3640,4
2013-08-02,14:05:00,3.3650,3.3660,3.3650,3.3660,3
2013-08-02,14:10:00,3.3660,3.3660,3.3650,3.3660,10
2013-08-02,14:15:00,3.3640,3.3670,3.3620,3.3670,48
2013-08-02,14:20:00,3.3660,3.3670,3.3660,3.3660,5
2013-08-02,14:25:00,3.3660,3.3660,3.3660,3.3660,1
2013-08-02,14:30:00,3.3650,3.3660,3.3640,3.3660,4
2013-08-02,14:35:00,3.3640,3.3640,3.3640,3.3640,1
2013-08-02,14:40:00,3.3650,3.3650,3.3650,3.3650,2
2013-08-02,14:50:00,3.3660,3.3680,3.3660,3.3660,9
2013-08-02,14:55:00,3.3670,3.3670,3.3670,3.3670,2
2013-08-02,15:00:00,3.3670,3.3680,3.3660,3.3680,22
2013-08-02,15:05:00,3.3680,3.3680,3.3640,3.3660,20
2013-08-02,15:10:00,3.3640,3.3660,3.3640,3.3660,7
2013-08-02,15:15:00,3.3650,3.3670,3.3630,3.3670,19
2013-08-02,15:20:00,3.3680,3.3700,3.3680,3.3680,22
2013-08-02,15:25:00,3.3680,3.3700,3.3670,3.3700,9
2013-08-02,15:30:00,3.3690,3.3690,3.3640,3.3680,48
2013-08-02,15:35:00,3.3680,3.3700,3.3680,3.3700,33
2013-08-02,15:40:00,3.3700,3.3710,3.3690,3.3700,28
2013-08-02,15:45:00,3.3700,3.3700,3.3690,3.3690,4
2013-08-02,15:50:00,3.3680,3.3700,3.3680,3.3700,28
2013-08-02,15:55:00,3.3690,3.3710,3.3690,3.3700,8
2013-08-02,16:00:00,3.3710,3.3740,3.3710,3.3740,79
2013-08-02,16:05:00,3.3740,3.3760,3.3740,3.3760,31
2013-08-02,16:10:00,3.3770,3.3810,3.3760,3.3790,102
2013-08-02,16:15:00,3.3800,3.3860,3.3800,3.3860,86
2013-08-02,16:20:00,3.3850,3.3870,3.3830,3.3830,27
2013-08-02,16:25:00,3.3840,3.3840,3.3780,3.3790,38
2013-08-02,16:30:00,3.3790,3.3790,3.3770,3.3790,26
2013-08-02,16:35:00,3.3790,3.3790,3.3780,3.3790,5
2013-08-02,16:40:00,3.3790,3.3850,3.3790,3.3830,21
2013-08-02,16:45:00,3.3830,3.3830,3.3780,3.3800,54
2013-08-02,16:50:00,3.3790,3.3810,3.3770,3.3780,39
2013-08-02,16:55:00,3.3780,3.3810,3.3780,3.3810,23
2013-08-02,17:00:00,3.3790,3.3790,3.3760,3.3760,43
2013-08-02,17:05:00,3.3750,3.3770,3.3750,3.3770,19
2013-08-02,17:10:00,3.3750,3.3760,3.3730,3.3740,37
2013-08-02,17:15:00,3.3730,3.3730,3.3720,3.3730,11
2013-08-02,17:20:00,3.3720,3.3720,3.3700,3.3700,10
2013-08-02,17:25:00,3.3700,3.3710,3.3700,3.3710,8
2013-08-02,17:30:00,3.3710,3.3710,3.3690,3.3690,17
2013-08-02,17:35:00,3.3690,3.3700,3.3680,3.3700,14
2013-08-02,17:40:00,3.3700,3.3700,3.3680,3.3680,8
2013-08-02,17:45:00,3.3680,3.3680,3.3640,3.3670,21
2013-08-02,17:50:00,3.3680,3.3680,3.3670,3.3670,5
2013-08-02,17:55:00,3.3680,3.3680,3.3680,3.3680,1
2013-08-02,18:00:00,3.3680,3.3690,3.3660,3.3660,17
2013-08-02,18:05:00,3.3650,3.3770,3.3650,3.3770,65
2013-08-02,18:10:00,3.3770,3.3790,3.3740,3.3790,48
2013-08-02,18:15:00,3.3790,3.3800,3.3770,3.3780,46
2013-08-02,18:20:00,3.3760,3.3780,3.3750,3.3750,30
2013-08-02,18:25:00,3.3740,3.3770,3.3690,3.3770,79
2013-08-02,18:30:00,3.3790,3.3960,3.3790,3.3950,150
2013-08-02,18:35:00,3.3950,3.3990,3.3940,3.3990,91
2013-08-02,18:40:00,3.3990,3.4000,3.3960,3.3980,60
2013-08-02,18:45:00,3.3980,3.3990,3.3950,3.3970,39
2013-08-02,18:50:00,3.3970,3.3970,3.3890,3.3950,69
2013-08-02,18:55:00,3.3950,3.3990,3.3950,3.3960,65
2013-08-02,19:00:00,3.3970,3.3990,3.3960,3.3990,21
2013-08-02,19:05:00,3.3980,3.3980,3.3940,3.3950,32
2013-08-02,19:10:00,3.3930,3.3950,3.3920,3.3930,20
2013-08-02,19:15:00,3.3920,3.3990,3.3910,3.3970,84
2013-08-02,19:20:00,3.3970,3.4040,3.3970,3.4000,683
2013-08-02,19:25:00,3.3990,3.4020,3.3940,3.3970,205
2013-08-02,19:30:00,3.3970,3.4020,3.3940,3.3960,304
2013-08-02,19:35:00,3.3960,3.3960,3.3880,3.3900,548
2013-08-02,19:40:00,3.3900,3.3930,3.3890,3.3910,166
2013-08-02,19:45:00,3.3910,3.3920,3.3910,3.3920,14
2013-08-02,19:50:00,3.3920,3.4060,3.3920,3.4000,280
2013-08-02,19:55:00,3.4000,3.4040,3.3960,3.3990,130
2013-08-02,20:00:00,3.4010,3.4040,3.3940,3.4010,184
2013-08-02,20:05:00,3.4000,3.4030,3.3940,3.4000,288
2013-08-02,20:10:00,3.3980,3.4010,3.3970,3.3970,247
2013-08-02,20:15:00,3.3980,3.3990,3.3890,3.3900,250
2013-08-02,20:20:00,3.3890,3.3930,3.3830,3.3860,391
2013-08-02,20:25:00,3.3870,3.3930,3.3840,3.3880,465
2013-08-02,20:30:00,3.3880,3.3950,3.3860,3.3930,245
2013-08-02,20:35:00,3.3930,3.3950,3.3910,3.3930,181
2013-08-02,20:40:00,3.3940,3.3980,3.3920,3.3970,460
2013-08-02,20:45:00,3.3970,3.4070,3.3960,3.4020,479
2013-08-02,20:50:00,3.4030,3.4050,3.3960,3.3980,754
2013-08-02,20:55:00,3.3990,3.4000,3.3880,3.3890,840
2013-08-02,21:00:00,3.3890,3.3930,3.3770,3.3770,2504
2013-08-02,21:05:00,3.3770,3.3870,3.3760,3.3860,1000
2013-08-02,21:10:00,3.3850,3.3970,3.3850,3.3930,636
2013-08-02,21:15:00,3.3930,3.3990,3.3790,3.3850,1188
2013-08-02,21:20:00,3.3840,3.3920,3.3820,3.3820,613
2013-08-02,21:25:00,3.3820,3.3960,3.3800,3.3920,553
2013-08-02,21:30:00,3.3920,3.3920,3.3840,3.3900,411
2013-08-02,21:35:00,3.3890,3.3970,3.3890,3.3950,600
2013-08-02,21:40:00,3.3960,3.3970,3.3920,3.3940,510
2013-08-02,21:45:00,3.3940,3.3950,3.3920,3.3950,498
2013-08-02,21:50:00,3.3950,3.3960,3.3910,3.3920,373
2013-08-02,21:55:00,3.3920,3.3960,3.3920,3.3940,252
2013-08-02,22:00:00,3.3940,3.3960,3.3930,3.3950,344
2013-08-02,22:05:00,3.3960,3.4010,3.3940,3.4000,699
2013-08-02,22:10:00,3.4000,3.4010,3.3850,3.3890,982
2013-08-02,22:15:00,3.3880,3.3910,3.3820,3.3850,717
2013-08-02,22:20:00,3.3860,3.3890,3.3830,3.3840,589
2013-08-02,22:25:00,3.3840,3.3920,3.3840,3.3910,547
2013-08-02,22:30:00,3.3920,3.3960,3.3900,3.3920,523
2013-08-02,22:35:00,3.3920,3.3920,3.3850,3.3900,529
2013-08-02,22:40:00,3.3900,3.3900,3.3830,3.3870,276
2013-08-02,22:45:00,3.3850,3.3880,3.3840,3.3840,502
2013-08-02,22:50:00,3.3850,3.3870,3.3810,3.3830,320
2013-08-02,22:55:00,3.3830,3.3850,3.3800,3.3810,404
2013-08-02,23:00:00,3.3820,3.3840,3.3800,3.3810,245
2013-08-02,23:05:00,3.3810,3.3810,3.3710,3.3740,1323
2013-08-02,23:10:00,3.3740,3.3750,3.3710,3.3720,421
2013-08-02,23:15:00,3.3720,3.3750,3.3710,3.3750,506
2013-08-02,23:20:00,3.3740,3.3750,3.3730,3.3750,440
2013-08-02,23:25:00,3.3740,3.3750,3.3660,3.3690,782
2013-08-02,23:30:00,3.3680,3.3690,3.3630,3.3640,639
2013-08-02,23:35:00,3.3640,3.3640,3.3590,3.3590,726
2013-08-02,23:40:00,3.3590,3.3660,3.3590,3.3630,741
2013-08-02,23:45:00,3.3640,3.3650,3.3550,3.3590,1119
2013-08-02,23:50:00,3.3600,3.3620,3.3590,3.3620,176
2013-08-02,23:55:00,3.3610,3.3670,3.3610,3.3650,658
2013-08-03,00:00:00,3.3650,3.3730,3.3650,3.3690,786
2013-08-03,00:05:00,3.3690,3.3690,3.3620,3.3660,355
2013-08-03,00:10:00,3.3660,3.3690,3.3630,3.3650,263
2013-08-03,00:15:00,3.3650,3.3690,3.3650,3.3680,166
2013-08-03,00:20:00,3.3690,3.3700,3.3640,3.3700,513
2013-08-03,00:25:00,3.3690,3.3710,3.3640,3.3660,200
2013-08-03,00:30:00,3.3660,3.3750,3.3660,3.3690,545
2013-08-03,00:35:00,3.3680,3.3710,3.3610,3.3640,551
2013-08-03,00:40:00,3.3640,3.3640,3.3600,3.3640,248
2013-08-03,00:45:00,3.3630,3.3650,3.3560,3.3580,487
2013-08-03,00:50:00,3.3570,3.3600,3.3570,3.3590,429
2013-08-03,00:55:00,3.3590,3.3620,3.3570,3.3610,232
2013-08-03,01:00:00,3.3620,3.3640,3.3520,3.3530,704
2013-08-03,01:05:00,3.3530,3.3570,3.3530,3.3550,460
2013-08-03,01:10:00,3.3540,3.3600,3.3530,3.3590,163
2013-08-03,01:15:00,3.3590,3.3600,3.3560,3.3580,218
2013-08-03,01:20:00,3.3570,3.3590,3.3540,3.3580,235
2013-08-03,01:25:00,3.3570,3.3580,3.3560,3.3570,65
2013-08-03,01:30:00,3.3580,3.3580,3.3520,3.3520,301
2013-08-03,01:35:00,3.3530,3.3530,3.3500,3.3500,338
2013-08-03,01:40:00,3.3510,3.3540,3.3470,3.3510,1060
2013-08-03,01:45:00,3.3520,3.3550,3.3520,3.3520,215
2013-08-03,01:50:00,3.3530,3.3540,3.3460,3.3490,551
2013-08-03,01:55:00,3.3480,3.3500,3.3460,3.3480,546
2013-08-03,02:00:00,3.3480,3.3500,3.3470,3.3480,270
2013-08-03,02:05:00,3.3480,3.3490,3.3460,3.3470,317
2013-08-03,02:10:00,3.3480,3.3500,3.3470,3.3490,229
2013-08-03,02:15:00,3.3500,3.3550,3.3500,3.3530,469
2013-08-03,02:20:00,3.3530,3.3580,3.3530,3.3560,825
2013-08-03,02:25:00,3.3560,3.3570,3.3440,3.3460,2436
2013-08-03,02:30:00,3.3460,3.3470,3.3430,3.3470,1232
2013-08-03,02:35:00,3.3480,3.3490,3.3450,3.3460,386
2013-08-03,02:40:00,3.3450,3.3480,3.3450,3.3470,500
2013-08-03,02:45:00,3.3480,3.3490,3.3450,3.3490,299
2013-08-03,02:50:00,3.3480,3.3480,3.3460,3.3470,141
2013-08-03,02:55:00,3.3460,3.3490,3.3450,3.3470,144
2013-08-03,03:00:00,3.3480,3.3490,3.3470,3.3480,94
2013-08-03,03:05:00,3.3470,3.3470,3.3450,3.3460,144
2013-08-03,03:10:00,3.3460,3.3470,3.3440,3.3450,260
2013-08-03,03:15:00,3.3450,3.3460,3.3440,3.3460,120
2013-08-03,03:20:00,3.3460,3.3470,3.3430,3.3450,343
2013-08-03,03:25:00,3.3450,3.3460,3.3440,3.3450,90
2013-08-03,03:30:00,3.3450,3.3450,3.3420,3.3440,101
2013-08-03,03:35:00,3.3430,3.3440,3.3420,3.3420,107
2013-08-03,03:40:00,3.3420,3.3430,3.3410,3.3430,112
2013-08-03,03:45:00,3.3430,3.3450,3.3420,3.3450,42
2013-08-03,03:50:00,3.3450,3.3460,3.3440,3.3450,68
2013-08-03,03:55:00,3.3460,3.3470,3.3440,3.3470,105
2013-08-03,04:00:00,3.3460,3.3470,3.3450,3.3460,51
2013-08-03,04:05:00,3.3450,3.3460,3.3430,3.3440,27
2013-08-03,04:10:00,3.3450,3.3470,3.3440,3.3460,44
2013-08-03,04:15:00,3.3470,3.3480,3.3450,3.3470,44
2013-08-03,04:20:00,3.3480,3.3490,3.3480,3.3480,41
2013-08-03,04:25:00,3.3480,3.3480,3.3470,3.3470,12
2013-08-03,04:30:00,3.3460,3.3470,3.3440,3.3460,9
2013-08-03,04:35:00,3.3460,3.3480,3.3460,3.3470,83
2013-08-03,04:40:00,3.3460,3.3470,3.3460,3.3460,5
2013-08-03,04:45:00,3.3460,3.3470,3.3460,3.3460,5
2013-08-03,04:50:00,3.3470,3.3470,3.3430,3.3450,18
2013-08-03,04:55:00,3.3430,3.3450,3.3410,3.3410,78
2013-08-03,05:00:00,3.3400,3.3400,3.3310,3.3350,252
2013-08-03,05:05:00,3.3350,3.3360,3.3330,3.3330,17
2013-08-03,05:10:00,3.3330,3.3350,3.3300,3.3350,91
2013-08-05,06:00:00,3.3260,3.3280,3.3200,3.3220,193
2013-08-05,06:05:00,3.3250,3.3270,3.3220,3.3240,46
2013-08-05,06:10:00,3.3240,3.3270,3.3230,3.3270,29
2013-08-05,06:15:00,3.3270,3.3270,3.3260,3.3270,30
2013-08-05,06:20:00,3.3270,3.3310,3.3260,3.3300,114
2013-08-05,06:25:00,3.3310,3.3390,3.3310,3.3370,104
2013-08-05,06:30:00,3.3370,3.3400,3.3370,3.3400,14
2013-08-05,06:35:00,3.3390,3.3390,3.3370,3.3370,12
2013-08-05,06:40:00,3.3370,3.3370,3.3370,3.3370,9
2013-08-05,06:45:00,3.3360,3.3360,3.3340,3.3360,40
2013-08-05,06:50:00,3.3340,3.3350,3.3310,3.3320,28
2013-08-05,06:55:00,3.3350,3.3350,3.3350,3.3350,7
2013-08-05,07:00:00,3.3350,3.3360,3.3280,3.3360,43
2013-08-05,07:05:00,3.3360,3.3370,3.3340,3.3350,40
2013-08-05,07:10:00,3.3350,3.3350,3.3350,3.3350,4
2013-08-05,07:15:00,3.3340,3.3340,3.3340,3.3340,1
2013-08-05,07:20:00,3.3340,3.3340,3.3340,3.3340,2
2013-08-05,07:30:00,3.3340,3.3340,3.3340,3.3340,1
2013-08-05,07:40:00,3.3340,3.3340,3.3330,3.3330,5
2013-08-05,07:45:00,3.3350,3.3350,3.3350,3.3350,1
2013-08-05,07:50:00,3.3340,3.3340,3.3300,3.3300,29
2013-08-05,07:55:00,3.3340,3.3340,3.3330,3.3330,8
2013-08-05,08:00:00,3.3350,3.3350,3.3320,3.3350,18
2013-08-05,08:05:00,3.3360,3.3360,3.3360,3.3360,1
2013-08-05,08:10:00,3.3360,3.3360,3.3360,3.3360,8
2013-08-05,08:15:00,3.3360,3.3360,3.3360,3.3360,5
2013-08-05,08:25:00,3.3360,3.3360,3.3360,3.3360,11
2013-08-05,08:30:00,3.3360,3.3360,3.3350,3.3360,6
2013-08-05,08:35:00,3.3350,3.3350,3.3350,3.3350,3
2013-08-05,08:40:00,3.3320,3.3320,3.3310,3.3310,12
2013-08-05,08:45:00,3.3320,3.3320,3.3310,3.3310,15
2013-08-05,08:50:00,3.3310,3.3310,3.3270,3.3270,36
2013-08-05,08:55:00,3.3270,3.3270,3.3260,3.3260,78
2013-08-05,09:00:00,3.3270,3.3270,3.3260,3.3270,7
2013-08-05,09:05:00,3.3270,3.3270,3.3260,3.3260,6
2013-08-05,09:10:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-05,09:15:00,3.3270,3.3270,3.3270,3.3270,11
2013-08-05,09:20:00,3.3260,3.3260,3.3240,3.3260,12
2013-08-05,09:25:00,3.3250,3.3260,3.3250,3.3260,4
2013-08-05,09:30:00,3.3260,3.3260,3.3260,3.3260,1
2013-08-05,09:35:00,3.3270,3.3270,3.3270,3.3270,2
2013-08-05,09:45:00,3.3270,3.3270,3.3260,3.3270,45
2013-08-05,09:50:00,3.3270,3.3270,3.3270,3.3270,5
2013-08-05,09:55:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-05,10:00:00,3.3270,3.3270,3.3270,3.3270,2
2013-08-05,10:05:00,3.3260,3.3300,3.3260,3.3300,80
2013-08-05,10:10:00,3.3300,3.3360,3.3300,3.3360,26
2013-08-05,10:15:00,3.3370,3.3370,3.3310,3.3310,71
2013-08-05,10:20:00,3.3310,3.3310,3.3310,3.3310,2
2013-08-05,10:25:00,3.3320,3.3320,3.3260,3.3270,45
2013-08-05,10:30:00,3.3280,3.3290,3.3270,3.3270,9
2013-08-05,10:35:00,3.3290,3.3290,3.3290,3.3290,3
2013-08-05,10:45:00,3.3290,3.3290,3.3290,3.3290,10
2013-08-05,11:00:00,3.3290,3.3290,3.3290,3.3290,11
2013-08-05,11:05:00,3.3280,3.3280,3.3270,3.3270,4
2013-08-05,11:10:00,3.3290,3.3290,3.3290,3.3290,25
2013-08-05,11:25:00,3.3280,3.3290,3.3280,3.3290,3
2013-08-05,11:30:00,3.3280,3.3280,3.3260,3.3260,19
2013-08-05,11:35:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-05,11:40:00,3.3270,3.3280,3.3270,3.3280,5
2013-08-05,11:45:00,3.3280,3.3280,3.3270,3.3270,3
2013-08-05,12:00:00,3.3290,3.3290,3.3290,3.3290,3
2013-08-05,12:15:00,3.3290,3.3290,3.3280,3.3280,6
2013-08-05,12:20:00,3.3280,3.3280,3.3280,3.3280,1
2013-08-05,12:30:00,3.3290,3.3290,3.3290,3.3290,6
2013-08-05,12:35:00,3.3280,3.3280,3.3280,3.3280,4
2013-08-05,12:40:00,3.3280,3.3290,3.3260,3.3290,8
2013-08-05,12:45:00,3.3290,3.3290,3.3290,3.3290,8
2013-08-05,12:50:00,3.3290,3.3290,3.3290,3.3290,5
2013-08-05,12:55:00,3.3290,3.3290,3.3290,3.3290,1
2013-08-05,13:00:00,3.3290,3.3290,3.3280,3.3290,3
2013-08-05,13:05:00,3.3280,3.3290,3.3250,3.3250,69
2013-08-05,13:10:00,3.3250,3.3250,3.3230,3.3240,27
2013-08-05,13:15:00,3.3250,3.3250,3.3240,3.3240,2
2013-08-05,13:20:00,3.3240,3.3240,3.3240,3.3240,2
2013-08-05,13:25:00,3.3250,3.3290,3.3250,3.3290,23
2013-08-05,13:30:00,3.3280,3.3280,3.3280,3.3280,7
2013-08-05,13:35:00,3.3280,3.3290,3.3250,3.3250,8
2013-08-05,13:40:00,3.3240,3.3240,3.3240,3.3240,8
2013-08-05,13:45:00,3.3240,3.3240,3.3220,3.3230,27
2013-08-05,13:55:00,3.3240,3.3240,3.3220,3.3220,40
2013-08-05,14:00:00,3.3210,3.3220,3.3210,3.3220,9
2013-08-05,14:05:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-05,14:10:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-05,14:15:00,3.3220,3.3220,3.3220,3.3220,3
2013-08-05,14:20:00,3.3210,3.3220,3.3210,3.3220,12
2013-08-05,14:25:00,3.3220,3.3220,3.3210,3.3220,16
2013-08-05,14:30:00,3.3230,3.3230,3.3210,3.3210,6
2013-08-05,14:35:00,3.3220,3.3220,3.3210,3.3220,5
2013-08-05,14:40:00,3.3210,3.3220,3.3210,3.3220,3
2013-08-05,14:45:00,3.3210,3.3220,3.3210,3.3220,10
2013-08-05,14:50:00,3.3220,3.3230,3.3210,3.3210,12
2013-08-05,15:00:00,3.3220,3.3230,3.3210,3.3210,53
2013-08-05,15:05:00,3.3220,3.3220,3.3210,3.3220,35
2013-08-05,15:10:00,3.3220,3.3220,3.3210,3.3220,9
2013-08-05,15:15:00,3.3220,3.3220,3.3210,3.3220,17
2013-08-05,15:20:00,3.3220,3.3220,3.3220,3.3220,7
2013-08-05,15:25:00,3.3220,3.3220,3.3220,3.3220,5
2013-08-05,15:30:00,3.3220,3.3220,3.3220,3.3220,12
2013-08-05,15:35:00,3.3220,3.3220,3.3210,3.3220,28
2013-08-05,15:40:00,3.3220,3.3230,3.3220,3.3230,31
2013-08-05,15:45:00,3.3230,3.3230,3.3220,3.3230,34
2013-08-05,15:50:00,3.3220,3.3230,3.3210,3.3220,36
2013-08-05,15:55:00,3.3220,3.3230,3.3210,3.3220,10
2013-08-05,16:00:00,3.3220,3.3230,3.3220,3.3230,27
2013-08-05,16:05:00,3.3230,3.3230,3.3220,3.3220,19
2013-08-05,16:10:00,3.3230,3.3250,3.3220,3.3250,54
2013-08-05,16:15:00,3.3260,3.3260,3.3250,3.3260,15
2013-08-05,16:20:00,3.3270,3.3300,3.3270,3.3300,95
2013-08-05,16:25:00,3.3290,3.3300,3.3280,3.3290,75
2013-08-05,16:30:00,3.3290,3.3290,3.3280,3.3280,9
2013-08-05,16:35:00,3.3290,3.3300,3.3290,3.3290,39
2013-08-05,16:40:00,3.3290,3.3300,3.3290,3.3290,42
2013-08-05,16:45:00,3.3290,3.3290,3.3290,3.3290,6
2013-08-05,16:50:00,3.3300,3.3310,3.3270,3.3270,109
2013-08-05,16:55:00,3.3280,3.3300,3.3280,3.3300,28
2013-08-05,17:00:00,3.3300,3.3300,3.3290,3.3300,25
2013-08-05,17:05:00,3.3290,3.3300,3.3280,3.3290,36
2013-08-05,17:10:00,3.3290,3.3290,3.3290,3.3290,12
2013-08-05,17:15:00,3.3290,3.3290,3.3290,3.3290,24
2013-08-05,17:20:00,3.3300,3.3300,3.3300,3.3300,41
2013-08-05,17:25:00,3.3300,3.3300,3.3300,3.3300,3
2013-08-05,17:30:00,3.3300,3.3310,3.3300,3.3300,165
2013-08-05,17:35:00,3.3310,3.3390,3.3310,3.3390,135
2013-08-05,17:40:00,3.3390,3.3390,3.3360,3.3360,29
2013-08-05,17:45:00,3.3360,3.3390,3.3360,3.3380,9
2013-08-05,17:50:00,3.3390,3.3390,3.3370,3.3370,41
2013-08-05,17:55:00,3.3380,3.3390,3.3370,3.3380,10
2013-08-05,18:00:00,3.3360,3.3370,3.3340,3.3340,24
2013-08-05,18:05:00,3.3350,3.3350,3.3340,3.3350,6
2013-08-05,18:10:00,3.3340,3.3340,3.3240,3.3240,84
2013-08-05,18:15:00,3.3250,3.3250,3.3180,3.3190,122
2013-08-05,18:20:00,3.3200,3.3280,3.3180,3.3240,77
2013-08-05,18:25:00,3.3240,3.3260,3.3240,3.3260,28
2013-08-05,18:30:00,3.3270,3.3370,3.3270,3.3340,97
2013-08-05,18:35:00,3.3350,3.3370,3.3350,3.3370,31
2013-08-05,18:40:00,3.3370,3.3390,3.3300,3.3310,100
2013-08-05,18:45:00,3.3330,3.3330,3.3320,3.3320,4
2013-08-05,18:50:00,3.3330,3.3350,3.3330,3.3340,29
2013-08-05,18:55:00,3.3340,3.3390,3.3340,3.3380,29
2013-08-05,19:00:00,3.3390,3.3390,3.3370,3.3380,44
2013-08-05,19:05:00,3.3380,3.3390,3.3340,3.3340,227
2013-08-05,19:10:00,3.3350,3.3360,3.3340,3.3340,31
2013-08-05,19:15:00,3.3350,3.3390,3.3340,3.3350,99
2013-08-05,19:20:00,3.3350,3.3360,3.3330,3.3330,83
2013-08-05,19:25:00,3.3330,3.3340,3.3320,3.3320,125
2013-08-05,19:30:00,3.3320,3.3360,3.3320,3.3360,302
2013-08-05,19:35:00,3.3350,3.3380,3.3340,3.3380,140
2013-08-05,19:40:00,3.3380,3.3410,3.3360,3.3390,188
2013-08-05,19:45:00,3.3380,3.3380,3.3330,3.3350,87
2013-08-05,19:50:00,3.3360,3.3360,3.3330,3.3330,41
2013-08-05,19:55:00,3.3330,3.3350,3.3310,3.3350,83
2013-08-05,20:00:00,3.3350,3.3390,3.3330,3.3330,144
2013-08-05,20:05:00,3.3330,3.3370,3.3310,3.3360,58
2013-08-05,20:10:00,3.3360,3.3370,3.3310,3.3330,141
2013-08-05,20:15:00,3.3330,3.3360,3.3300,3.3300,164
2013-08-05,20:20:00,3.3310,3.3320,3.3220,3.3220,692
2013-08-05,20:25:00,3.3230,3.3240,3.3140,3.3160,730
2013-08-05,20:30:00,3.3160,3.3210,3.3140,3.3150,350
2013-08-05,20:35:00,3.3150,3.3210,3.3140,3.3170,350
2013-08-05,20:40:00,3.3170,3.3270,3.3160,3.3250,679
2013-08-05,20:45:00,3.3250,3.3260,3.3200,3.3220,723
2013-08-05,20:50:00,3.3220,3.3260,3.3190,3.3210,276
2013-08-05,20:55:00,3.3220,3.3280,3.3210,3.3270,627
2013-08-05,21:00:00,3.3270,3.3370,3.3270,3.3330,1074
2013-08-05,21:05:00,3.3330,3.3390,3.3330,3.3380,519
2013-08-05,21:10:00,3.3370,3.3470,3.3360,3.3450,1424
2013-08-05,21:15:00,3.3440,3.3460,3.3410,3.3420,649
2013-08-05,21:20:00,3.3420,3.3570,3.3410,3.3570,1446
2013-08-05,21:25:00,3.3560,3.3570,3.3470,3.3510,784
2013-08-05,21:30:00,3.3500,3.3500,3.3410,3.3460,551
2013-08-05,21:35:00,3.3450,3.3510,3.3440,3.3490,349
2013-08-05,21:40:00,3.3500,3.3510,3.3440,3.3470,409
2013-08-05,21:45:00,3.3460,3.3470,3.3420,3.3430,148
2013-08-05,21:50:00,3.3440,3.3470,3.3360,3.3390,555
2013-08-05,21:55:00,3.3380,3.3510,3.3370,3.3510,542
2013-08-05,22:00:00,3.3510,3.3610,3.3500,3.3540,681
2013-08-05,22:05:00,3.3530,3.3610,3.3530,3.3560,355
2013-08-05,22:10:00,3.3560,3.3580,3.3500,3.3580,385
2013-08-05,22:15:00,3.3580,3.3580,3.3450,3.3460,678
2013-08-05,22:20:00,3.3470,3.3480,3.3380,3.3400,622
2013-08-05,22:25:00,3.3400,3.3500,3.3370,3.3460,463
2013-08-05,22:30:00,3.3460,3.3490,3.3370,3.3460,587
2013-08-05,22:35:00,3.3450,3.3480,3.3410,3.3480,331
2013-08-05,22:40:00,3.3480,3.3510,3.3460,3.3490,262
2013-08-05,22:45:00,3.3490,3.3490,3.3400,3.3420,414
2013-08-05,22:50:00,3.3430,3.3470,3.3430,3.3470,229
2013-08-05,22:55:00,3.3470,3.3490,3.3440,3.3440,602
2013-08-05,23:00:00,3.3440,3.3450,3.3390,3.3410,295
2013-08-05,23:05:00,3.3410,3.3430,3.3320,3.3320,660
2013-08-05,23:10:00,3.3310,3.3360,3.3310,3.3330,409
2013-08-05,23:15:00,3.3340,3.3350,3.3310,3.3320,270
2013-08-05,23:20:00,3.3320,3.3330,3.3240,3.3260,1092
2013-08-05,23:25:00,3.3250,3.3310,3.3240,3.3300,729
2013-08-05,23:30:00,3.3310,3.3340,3.3290,3.3340,329
2013-08-05,23:35:00,3.3340,3.3340,3.3280,3.3310,339
2013-08-05,23:40:00,3.3310,3.3310,3.3260,3.3270,318
2013-08-05,23:45:00,3.3270,3.3280,3.3230,3.3240,589
2013-08-05,23:50:00,3.3230,3.3320,3.3220,3.3320,437
2013-08-05,23:55:00,3.3320,3.3340,3.3250,3.3250,435
2013-08-06,00:00:00,3.3250,3.3270,3.3210,3.3210,312
2013-08-06,00:05:00,3.3210,3.3220,3.3150,3.3160,1106
2013-08-06,00:10:00,3.3150,3.3180,3.3090,3.3160,1187
2013-08-06,00:15:00,3.3160,3.3170,3.3110,3.3130,771
2013-08-06,00:20:00,3.3130,3.3160,3.3100,3.3160,764
2013-08-06,00:25:00,3.3150,3.3200,3.3110,3.3190,1058
2013-08-06,00:30:00,3.3190,3.3200,3.3120,3.3140,707
2013-08-06,00:35:00,3.3130,3.3160,3.3090,3.3160,494
2013-08-06,00:40:00,3.3160,3.3180,3.3120,3.3160,287
2013-08-06,00:45:00,3.3150,3.3210,3.3150,3.3190,242
2013-08-06,00:50:00,3.3200,3.3210,3.3160,3.3180,222
2013-08-06,00:55:00,3.3180,3.3240,3.3140,3.3240,325
2013-08-06,01:00:00,3.3230,3.3260,3.3210,3.3210,553
2013-08-06,01:05:00,3.3210,3.3210,3.3130,3.3170,415
2013-08-06,01:10:00,3.3170,3.3200,3.3160,3.3180,137
2013-08-06,01:15:00,3.3180,3.3190,3.3120,3.3140,332
2013-08-06,01:20:00,3.3150,3.3180,3.3140,3.3170,232
2013-08-06,01:25:00,3.3180,3.3200,3.3180,3.3200,144
2013-08-06,01:30:00,3.3200,3.3210,3.3180,3.3180,205
2013-08-06,01:35:00,3.3170,3.3180,3.3130,3.3180,267
2013-08-06,01:40:00,3.3190,3.3200,3.3160,3.3190,259
2013-08-06,01:45:00,3.3190,3.3190,3.3150,3.3150,189
2013-08-06,01:50:00,3.3150,3.3170,3.3130,3.3170,242
2013-08-06,01:55:00,3.3160,3.3170,3.3120,3.3150,434
2013-08-06,02:00:00,3.3140,3.3170,3.3130,3.3140,252
2013-08-06,02:05:00,3.3140,3.3170,3.3110,3.3160,443
2013-08-06,02:10:00,3.3150,3.3190,3.3150,3.3180,265
2013-08-06,02:15:00,3.3180,3.3180,3.3150,3.3160,256
2013-08-06,02:20:00,3.3160,3.3180,3.3110,3.3110,530
2013-08-06,02:25:00,3.3110,3.3220,3.3100,3.3210,2230
2013-08-06,02:30:00,3.3200,3.3280,3.3190,3.3250,767
2013-08-06,02:35:00,3.3270,3.3290,3.3260,3.3290,368
2013-08-06,02:40:00,3.3280,3.3430,3.3280,3.3360,932
2013-08-06,02:45:00,3.3360,3.3390,3.3340,3.3380,466
2013-08-06,02:50:00,3.3380,3.3400,3.3340,3.3360,89
2013-08-06,02:55:00,3.3380,3.3420,3.3350,3.3400,325
2013-08-06,03:00:00,3.3400,3.3410,3.3380,3.3400,82
2013-08-06,03:05:00,3.3400,3.3430,3.3390,3.3420,73
2013-08-06,03:10:00,3.3430,3.3430,3.3400,3.3410,130
2013-08-06,03:15:00,3.3410,3.3420,3.3390,3.3400,72
2013-08-06,03:20:00,3.3410,3.3430,3.3410,3.3430,49
2013-08-06,03:25:00,3.3430,3.3430,3.3420,3.3420,57
2013-08-06,03:30:00,3.3420,3.3430,3.3410,3.3420,27
2013-08-06,03:35:00,3.3420,3.3420,3.3390,3.3390,40
2013-08-06,03:40:00,3.3400,3.3410,3.3390,3.3390,79
2013-08-06,03:45:00,3.3390,3.3410,3.3390,3.3400,81
2013-08-06,03:50:00,3.3400,3.3400,3.3390,3.3390,52
2013-08-06,03:55:00,3.3400,3.3420,3.3390,3.3420,61
2013-08-06,04:00:00,3.3420,3.3450,3.3410,3.3410,64
2013-08-06,04:05:00,3.3400,3.3420,3.3380,3.3390,118
2013-08-06,04:10:00,3.3390,3.3390,3.3380,3.3390,20
2013-08-06,04:15:00,3.3400,3.3410,3.3190,3.3200,688
2013-08-06,04:20:00,3.3210,3.3220,3.3080,3.3130,913
2013-08-06,04:25:00,3.3130,3.3220,3.3130,3.3220,390
2013-08-06,04:30:00,3.3220,3.3220,3.3120,3.3120,161
2013-08-06,04:35:00,3.3120,3.3270,3.3110,3.3260,247
2013-08-06,04:40:00,3.3250,3.3270,3.3240,3.3270,119
2013-08-06,04:45:00,3.3260,3.3270,3.3230,3.3230,34
2013-08-06,04:50:00,3.3230,3.3270,3.3230,3.3260,53
2013-08-06,04:55:00,3.3260,3.3270,3.3230,3.3230,52
2013-08-06,05:00:00,3.3230,3.3230,3.3150,3.3170,79
2013-08-06,05:05:00,3.3190,3.3210,3.3190,3.3190,6
2013-08-06,05:10:00,3.3190,3.3220,3.3180,3.3220,27
2013-08-06,06:00:00,3.3250,3.3250,3.3220,3.3250,26
2013-08-06,06:10:00,3.3240,3.3240,3.3230,3.3230,2
2013-08-06,06:20:00,3.3220,3.3230,3.3150,3.3190,92
2013-08-06,06:25:00,3.3210,3.3210,3.3190,3.3190,11
2013-08-06,06:30:00,3.3180,3.3210,3.3180,3.3210,9
2013-08-06,06:35:00,3.3200,3.3210,3.3200,3.3200,6
2013-08-06,07:00:00,3.3190,3.3190,3.3190,3.3190,1
2013-08-06,07:05:00,3.3200,3.3230,3.3200,3.3230,34
2013-08-06,07:10:00,3.3230,3.3230,3.3230,3.3230,4
2013-08-06,07:20:00,3.3230,3.3280,3.3230,3.3260,32
2013-08-06,07:25:00,3.3260,3.3270,3.3260,3.3270,6
2013-08-06,07:30:00,3.3270,3.3270,3.3270,3.3270,7
2013-08-06,07:35:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-06,07:40:00,3.3260,3.3260,3.3250,3.3250,4
2013-08-06,07:50:00,3.3270,3.3280,3.3260,3.3280,7
2013-08-06,07:55:00,3.3280,3.3290,3.3280,3.3290,5
2013-08-06,08:00:00,3.3290,3.3290,3.3290,3.3290,1
2013-08-06,08:05:00,3.3280,3.3290,3.3280,3.3290,19
2013-08-06,08:15:00,3.3290,3.3290,3.3280,3.3290,7
2013-08-06,08:20:00,3.3280,3.3280,3.3280,3.3280,1
2013-08-06,08:25:00,3.3270,3.3270,3.3270,3.3270,6
2013-08-06,08:40:00,3.3290,3.3300,3.3280,3.3280,4
2013-08-06,08:50:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-06,08:55:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-06,09:00:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-06,09:10:00,3.3280,3.3280,3.3280,3.3280,1
2013-08-06,09:20:00,3.3280,3.3280,3.3270,3.3270,5
2013-08-06,09:25:00,3.3280,3.3280,3.3280,3.3280,1
2013-08-06,09:30:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-06,09:40:00,3.3270,3.3270,3.3270,3.3270,1
2013-08-06,09:45:00,3.3280,3.3280,3.3280,3.3280,1
2013-08-06,10:00:00,3.3270,3.3270,3.3230,3.3230,17
2013-08-06,10:10:00,3.3230,3.3230,3.3220,3.3220,7
2013-08-06,10:15:00,3.3210,3.3210,3.3210,3.3210,2
2013-08-06,10:20:00,3.3220,3.3220,3.3220,3.3220,2
2013-08-06,10:30:00,3.3210,3.3210,3.3210,3.3210,1
2013-08-06,10:40:00,3.3220,3.3220,3.3210,3.3220,12
2013-08-06,10:45:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-06,10:50:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-06,11:00:00,3.3240,3.3240,3.3240,3.3240,3
2013-08-06,11:05:00,3.3240,3.3240,3.3220,3.3220,12
2013-08-06,11:10:00,3.3220,3.3220,3.3220,3.3220,2
2013-08-06,11:15:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-06,11:35:00,3.3230,3.3230,3.3220,3.3220,7
2013-08-06,11:45:00,3.3220,3.3220,3.3220,3.3220,5
2013-08-06,12:00:00,3.3230,3.3230,3.3220,3.3220,3
2013-08-06,12:20:00,3.3220,3.3220,3.3190,3.3190,25
2013-08-06,12:25:00,3.3190,3.3200,3.3190,3.3190,6
2013-08-06,12:30:00,3.3190,3.3190,3.3160,3.3160,36
2013-08-06,12:35:00,3.3150,3.3170,3.3150,3.3170,33
2013-08-06,12:40:00,3.3160,3.3160,3.3150,3.3160,11
2013-08-06,12:45:00,3.3160,3.3160,3.3160,3.3160,11
2013-08-06,12:50:00,3.3160,3.3160,3.3160,3.3160,9
2013-08-06,12:55:00,3.3170,3.3180,3.3170,3.3180,26
2013-08-06,13:00:00,3.3160,3.3170,3.3160,3.3170,7
2013-08-06,13:05:00,3.3160,3.3170,3.3160,3.3170,22
2013-08-06,13:10:00,3.3170,3.3170,3.3160,3.3170,25
2013-08-06,13:20:00,3.3160,3.3170,3.3160,3.3170,4
2013-08-06,13:25:00,3.3170,3.3170,3.3170,3.3170,1
2013-08-06,13:30:00,3.3160,3.3160,3.3160,3.3160,3
2013-08-06,13:35:00,3.3160,3.3160,3.3160,3.3160,2
2013-08-06,13:40:00,3.3160,3.3170,3.3160,3.3170,7
2013-08-06,13:45:00,3.3160,3.3160,3.3160,3.3160,2
2013-08-06,13:50:00,3.3170,3.3170,3.3160,3.3160,2
2013-08-06,13:55:00,3.3160,3.3170,3.3160,3.3170,6
2013-08-06,14:00:00,3.3170,3.3170,3.3150,3.3150,3
2013-08-06,14:05:00,3.3160,3.3160,3.3150,3.3150,2
2013-08-06,14:10:00,3.3150,3.3160,3.3150,3.3150,18
2013-08-06,14:15:00,3.3150,3.3150,3.3150,3.3150,7
2013-08-06,14:20:00,3.3150,3.3150,3.3120,3.3120,21
2013-08-06,14:25:00,3.3130,3.3130,3.3120,3.3130,15
2013-08-06,14:30:00,3.3130,3.3130,3.3120,3.3130,17
2013-08-06,14:35:00,3.3140,3.3140,3.3140,3.3140,3
2013-08-06,14:40:00,3.3140,3.3140,3.3140,3.3140,2
2013-08-06,14:45:00,3.3150,3.3150,3.3120,3.3120,15
2013-08-06,14:50:00,3.3120,3.3130,3.3110,3.3110,28
2013-08-06,14:55:00,3.3120,3.3120,3.3110,3.3120,20
2013-08-06,15:00:00,3.3130,3.3140,3.3110,3.3140,37
2013-08-06,15:05:00,3.3150,3.3190,3.3140,3.3170,42
2013-08-06,15:10:00,3.3170,3.3170,3.3140,3.3160,21
2013-08-06,15:15:00,3.3170,3.3210,3.3170,3.3200,10
2013-08-06,15:20:00,3.3210,3.3220,3.3200,3.3210,16
2013-08-06,15:25:00,3.3200,3.3200,3.3190,3.3190,14
2013-08-06,15:30:00,3.3190,3.3250,3.3190,3.3240,21
2013-08-06,15:35:00,3.3240,3.3250,3.3230,3.3250,29
2013-08-06,15:40:00,3.3240,3.3240,3.3220,3.3240,17
2013-08-06,15:45:00,3.3220,3.3220,3.3210,3.3210,9
2013-08-06,15:50:00,3.3210,3.3230,3.3210,3.3230,15
2013-08-06,15:55:00,3.3230,3.3230,3.3220,3.3220,2
2013-08-06,16:00:00,3.3220,3.3230,3.3210,3.3210,6
2013-08-06,16:05:00,3.3220,3.3250,3.3210,3.3230,32
2013-08-06,16:10:00,3.3240,3.3250,3.3220,3.3220,20
2013-08-06,16:15:00,3.3230,3.3240,3.3230,3.3230,9
2013-08-06,16:20:00,3.3210,3.3230,3.3180,3.3210,63
2013-08-06,16:25:00,3.3230,3.3230,3.3190,3.3210,34
2013-08-06,16:30:00,3.3220,3.3240,3.3220,3.3230,12
2013-08-06,16:35:00,3.3230,3.3250,3.3230,3.3250,4
2013-08-06,16:40:00,3.3230,3.3250,3.3230,3.3240,25
2013-08-06,16:45:00,3.3240,3.3250,3.3210,3.3220,31
2013-08-06,16:50:00,3.3230,3.3240,3.3210,3.3230,32
2013-08-06,16:55:00,3.3230,3.3230,3.3230,3.3230,1
2013-08-06,17:00:00,3.3230,3.3230,3.3190,3.3210,23
2013-08-06,17:05:00,3.3210,3.3220,3.3180,3.3210,35
2013-08-06,17:10:00,3.3210,3.3220,3.3150,3.3180,92
2013-08-06,17:15:00,3.3190,3.3220,3.3170,3.3200,79
2013-08-06,17:20:00,3.3200,3.3220,3.3180,3.3190,41
2013-08-06,17:25:00,3.3190,3.3190,3.3130,3.3130,43
2013-08-06,17:30:00,3.3150,3.3210,3.3150,3.3210,179
2013-08-06,17:35:00,3.3200,3.3240,3.3190,3.3240,47
2013-08-06,17:40:00,3.3220,3.3250,3.3160,3.3220,88
2013-08-06,17:45:00,3.3210,3.3220,3.3170,3.3210,144
2013-08-06,17:50:00,3.3220,3.3250,3.3200,3.3210,58
2013-08-06,17:55:00,3.3230,3.3230,3.3210,3.3230,7
2013-08-06,18:00:00,3.3240,3.3250,3.3220,3.3230,39
2013-08-06,18:05:00,3.3240,3.3250,3.3240,3.3250,7
2013-08-06,18:10:00,3.3250,3.3300,3.3250,3.3270,69
2013-08-06,18:15:00,3.3260,3.3310,3.3260,3.3300,60
2013-08-06,18:20:00,3.3300,3.3300,3.3250,3.3250,40
2013-08-06,18:25:00,3.3290,3.3370,3.3280,3.3370,126
2013-08-06,18:30:00,3.3380,3.3410,3.3350,3.3390,160
2013-08-06,18:35:00,3.3380,3.3380,3.3350,3.3370,28
2013-08-06,18:40:00,3.3370,3.3410,3.3370,3.3410,44
2013-08-06,18:45:00,3.3410,3.3410,3.3390,3.3390,113
2013-08-06,18:50:00,3.3390,3.3400,3.3390,3.3390,20
2013-08-06,18:55:00,3.3390,3.3480,3.3390,3.3450,140
2013-08-06,19:00:00,3.3450,3.3450,3.3370,3.3400,192
2013-08-06,19:05:00,3.3410,3.3450,3.3370,3.3430,91
2013-08-06,19:10:00,3.3440,3.3440,3.3390,3.3390,42
2013-08-06,19:15:00,3.3390,3.3420,3.3370,3.3410,97
2013-08-06,19:20:00,3.3400,3.3430,3.3400,3.3410,38
2013-08-06,19:25:00,3.3400,3.3430,3.3390,3.3420,145
2013-08-06,19:30:00,3.3410,3.3420,3.3390,3.3410,72
2013-08-06,19:35:00,3.3410,3.3440,3.3350,3.3350,56
2013-08-06,19:40:00,3.3360,3.3470,3.3360,3.3460,109
2013-08-06,19:45:00,3.3460,3.3500,3.3450,3.3490,195
2013-08-06,19:50:00,3.3490,3.3520,3.3460,3.3490,264
2013-08-06,19:55:00,3.3500,3.3570,3.3480,3.3530,500
2013-08-06,20:00:00,3.3540,3.3540,3.3350,3.3400,380
2013-08-06,20:05:00,3.3400,3.3480,3.3360,3.3450,887
2013-08-06,20:10:00,3.3450,3.3470,3.3420,3.3420,50
2013-08-06,20:15:00,3.3420,3.3430,3.3350,3.3410,671
2013-08-06,20:20:00,3.3410,3.3460,3.3320,3.3380,867
2013-08-06,20:25:00,3.3390,3.3460,3.3380,3.3450,562
2013-08-06,20:30:00,3.3450,3.3470,3.3350,3.3370,404
2013-08-06,20:35:00,3.3380,3.3470,3.3380,3.3450,314
2013-08-06,20:40:00,3.3450,3.3510,3.3430,3.3490,690
2013-08-06,20:45:00,3.3490,3.3540,3.3490,3.3500,505
2013-08-06,20:50:00,3.3500,3.3500,3.3440,3.3490,360
2013-08-06,20:55:00,3.3480,3.3490,3.3370,3.3380,772
2013-08-06,21:00:00,3.3370,3.3420,3.3320,3.3340,1180
2013-08-06,21:05:00,3.3330,3.3430,3.3320,3.3350,536
2013-08-06,21:10:00,3.3360,3.3400,3.3340,3.3370,352
2013-08-06,21:15:00,3.3380,3.3450,3.3380,3.3410,614
2013-08-06,21:20:00,3.3410,3.3430,3.3390,3.3400,314
2013-08-06,21:25:00,3.3410,3.3430,3.3400,3.3400,293
2013-08-06,21:30:00,3.3410,3.3430,3.3350,3.3380,640
2013-08-06,21:35:00,3.3370,3.3370,3.3260,3.3290,956
2013-08-06,21:40:00,3.3290,3.3370,3.3260,3.3350,978
2013-08-06,21:45:00,3.3350,3.3360,3.3310,3.3360,328
2013-08-06,21:50:00,3.3360,3.3420,3.3320,3.3340,356
2013-08-06,21:55:00,3.3340,3.3370,3.3280,3.3310,382
2013-08-06,22:00:00,3.3310,3.3320,3.3230,3.3270,1481
2013-08-06,22:05:00,3.3270,3.3280,3.3170,3.3210,1409
2013-08-06,22:10:00,3.3210,3.3220,3.3150,3.3180,1674
2013-08-06,22:15:00,3.3180,3.3180,3.3100,3.3130,1694
2013-08-06,22:20:00,3.3140,3.3210,3.3120,3.3200,590
2013-08-06,22:25:00,3.3190,3.3260,3.3140,3.3150,685
2013-08-06,22:30:00,3.3160,3.3220,3.3160,3.3190,427
2013-08-06,22:35:00,3.3180,3.3220,3.3170,3.3210,347
2013-08-06,22:40:00,3.3210,3.3250,3.3150,3.3210,449
2013-08-06,22:45:00,3.3210,3.3220,3.3160,3.3200,397
2013-08-06,22:50:00,3.3200,3.3220,3.3180,3.3200,448
2013-08-06,22:55:00,3.3200,3.3200,3.3160,3.3180,418
2013-08-06,23:00:00,3.3190,3.3270,3.3190,3.3250,977
2013-08-06,23:05:00,3.3250,3.3250,3.3200,3.3200,495
2013-08-06,23:10:00,3.3210,3.3210,3.3190,3.3190,215
2013-08-06,23:15:00,3.3190,3.3200,3.3130,3.3160,455
2013-08-06,23:20:00,3.3160,3.3190,3.3160,3.3180,238
2013-08-06,23:25:00,3.3180,3.3220,3.3180,3.3190,510
2013-08-06,23:30:00,3.3190,3.3230,3.3160,3.3200,492
2013-08-06,23:35:00,3.3210,3.3240,3.3190,3.3230,299
2013-08-06,23:40:00,3.3220,3.3220,3.3180,3.3200,289
2013-08-06,23:45:00,3.3200,3.3270,3.3200,3.3240,526
2013-08-06,23:50:00,3.3230,3.3230,3.3200,3.3230,180
2013-08-06,23:55:00,3.3230,3.3240,3.3180,3.3190,484
2013-08-07,00:00:00,3.3200,3.3230,3.3170,3.3220,261
2013-08-07,00:05:00,3.3210,3.3210,3.3160,3.3200,342
2013-08-07,00:10:00,3.3200,3.3200,3.3170,3.3180,184
2013-08-07,00:15:00,3.3180,3.3220,3.3180,3.3180,223
2013-08-07,00:20:00,3.3180,3.3260,3.3180,3.3240,422
2013-08-07,00:25:00,3.3250,3.3260,3.3200,3.3200,455
2013-08-07,00:30:00,3.3200,3.3220,3.3190,3.3190,182
2013-08-07,00:35:00,3.3190,3.3230,3.3180,3.3210,262
2013-08-07,00:40:00,3.3210,3.3260,3.3210,3.3250,243
2013-08-07,00:45:00,3.3260,3.3310,3.3250,3.3280,923
2013-08-07,00:50:00,3.3270,3.3330,3.3270,3.3310,416
2013-08-07,00:55:00,3.3300,3.3420,3.3280,3.3390,1463
2013-08-07,01:00:00,3.3390,3.3460,3.3380,3.3420,793
2013-08-07,01:05:00,3.3430,3.3470,3.3420,3.3440,598
2013-08-07,01:10:00,3.3430,3.3450,3.3390,3.3400,622
2013-08-07,01:15:00,3.3410,3.3410,3.3270,3.3280,729
2013-08-07,01:20:00,3.3290,3.3370,3.3280,3.3330,439
2013-08-07,01:25:00,3.3330,3.3340,3.3280,3.3280,211
2013-08-07,01:30:00,3.3290,3.3330,3.3270,3.3320,409
2013-08-07,01:35:00,3.3310,3.3370,3.3300,3.3360,239
2013-08-07,01:40:00,3.3350,3.3380,3.3340,3.3360,311
2013-08-07,01:45:00,3.3350,3.3350,3.3280,3.3300,377
2013-08-07,01:50:00,3.3300,3.3300,3.3260,3.3280,253
2013-08-07,01:55:00,3.3270,3.3280,3.3210,3.3230,483
2013-08-07,02:00:00,3.3220,3.3300,3.3220,3.3300,404
2013-08-07,02:05:00,3.3290,3.3320,3.3260,3.3320,306
2013-08-07,02:10:00,3.3310,3.3350,3.3280,3.3280,513
2013-08-07,02:15:00,3.3290,3.3310,3.3260,3.3300,253
2013-08-07,02:20:00,3.3300,3.3300,3.3180,3.3200,1116
2013-08-07,02:25:00,3.3210,3.3210,3.3140,3.3180,1446
2013-08-07,02:30:00,3.3180,3.3190,3.3150,3.3170,919
2013-08-07,02:35:00,3.3170,3.3190,3.3170,3.3180,223
2013-08-07,02:40:00,3.3190,3.3200,3.3170,3.3170,204
2013-08-07,02:45:00,3.3180,3.3190,3.3170,3.3190,188
2013-08-07,02:50:00,3.3180,3.3190,3.3160,3.3160,110
2013-08-07,02:55:00,3.3170,3.3180,3.3140,3.3180,155
2013-08-07,03:00:00,3.3170,3.3190,3.3170,3.3190,47
2013-08-07,03:05:00,3.3190,3.3190,3.3180,3.3180,67
2013-08-07,03:10:00,3.3180,3.3180,3.3150,3.3150,165
2013-08-07,03:15:00,3.3160,3.3160,3.3130,3.3160,146
2013-08-07,03:20:00,3.3150,3.3160,3.3140,3.3150,74
2013-08-07,03:25:00,3.3160,3.3160,3.3150,3.3160,44
2013-08-07,03:30:00,3.3160,3.3160,3.3140,3.3150,29
2013-08-07,03:35:00,3.3150,3.3160,3.3140,3.3150,108
2013-08-07,03:40:00,3.3140,3.3140,3.3110,3.3120,189
2013-08-07,03:45:00,3.3120,3.3140,3.3110,3.3110,115
2013-08-07,03:50:00,3.3110,3.3130,3.3110,3.3110,100
2013-08-07,03:55:00,3.3110,3.3160,3.3110,3.3150,114
2013-08-07,04:00:00,3.3150,3.3150,3.3120,3.3120,27
2013-08-07,04:05:00,3.3120,3.3140,3.3110,3.3120,42
2013-08-07,04:10:00,3.3130,3.3140,3.3120,3.3120,46
2013-08-07,04:15:00,3.3120,3.3130,3.3110,3.3130,13
2013-08-07,04:20:00,3.3120,3.3120,3.3120,3.3120,14
2013-08-07,04:25:00,3.3110,3.3120,3.3110,3.3110,18
2013-08-07,04:30:00,3.3120,3.3120,3.3120,3.3120,1
2013-08-07,04:35:00,3.3120,3.3180,3.3110,3.3130,45
2013-08-07,04:40:00,3.3120,3.3130,3.3060,3.3060,108
2013-08-07,04:45:00,3.3100,3.3110,3.3080,3.3090,17
2013-08-07,04:50:00,3.3090,3.3090,3.3020,3.3030,105
2013-08-07,04:55:00,3.3030,3.3050,3.3030,3.3030,16
2013-08-07,05:00:00,3.3020,3.3050,3.3010,3.3020,51
2013-08-07,05:05:00,3.3020,3.3040,3.3010,3.3030,49
2013-08-07,05:10:00,3.3030,3.3040,3.3020,3.3030,51
2013-08-07,06:00:00,3.3050,3.3070,3.3020,3.3060,45
2013-08-07,06:05:00,3.3060,3.3060,3.3060,3.3060,2
2013-08-07,06:10:00,3.3060,3.3060,3.3050,3.3050,2
2013-08-07,06:15:00,3.3070,3.3080,3.3030,3.3030,39
2013-08-07,06:20:00,3.3040,3.3040,3.2970,3.2990,125
2013-08-07,06:25:00,3.3000,3.3030,3.2990,3.3020,35
2013-08-07,06:30:00,3.3010,3.3010,3.2990,3.2990,8
2013-08-07,06:35:00,3.2990,3.3000,3.2990,3.3000,7
2013-08-07,06:40:00,3.2990,3.2990,3.2990,3.2990,7
2013-08-07,06:45:00,3.2990,3.2990,3.2990,3.2990,7
2013-08-07,06:50:00,3.2990,3.3010,3.2920,3.2950,105
2013-08-07,06:55:00,3.2970,3.2990,3.2960,3.2990,9
2013-08-07,07:00:00,3.2960,3.2960,3.2940,3.2940,6
2013-08-07,07:05:00,3.2950,3.2950,3.2950,3.2950,3
2013-08-07,07:10:00,3.2960,3.2980,3.2950,3.2980,13
2013-08-07,07:20:00,3.2950,3.2960,3.2950,3.2960,19
2013-08-07,07:25:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-07,07:30:00,3.2970,3.2970,3.2960,3.2960,2
2013-08-07,07:35:00,3.2970,3.2970,3.2970,3.2970,2
2013-08-07,07:40:00,3.2950,3.2960,3.2950,3.2950,7
2013-08-07,07:45:00,3.2950,3.2960,3.2950,3.2960,16
2013-08-07,07:50:00,3.2960,3.2970,3.2950,3.2950,8
2013-08-07,07:55:00,3.2960,3.2960,3.2950,3.2950,3
2013-08-07,08:00:00,3.2960,3.2960,3.2960,3.2960,2
2013-08-07,08:05:00,3.2970,3.2970,3.2970,3.2970,2
2013-08-07,08:10:00,3.2960,3.2970,3.2960,3.2960,36
2013-08-07,08:15:00,3.2960,3.2960,3.2960,3.2960,6
2013-08-07,08:20:00,3.2960,3.2960,3.2960,3.2960,1
2013-08-07,08:25:00,3.2970,3.2970,3.2960,3.2960,3
2013-08-07,08:30:00,3.2960,3.2960,3.2960,3.2960,4
2013-08-07,08:40:00,3.2960,3.2970,3.2960,3.2970,2
2013-08-07,08:50:00,3.2970,3.2970,3.2970,3.2970,29
2013-08-07,08:55:00,3.2970,3.2980,3.2970,3.2970,3
2013-08-07,09:00:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-07,09:10:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-07,09:15:00,3.2970,3.2980,3.2970,3.2970,8
2013-08-07,09:20:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-07,09:25:00,3.2980,3.2980,3.2980,3.2980,1
2013-08-07,09:30:00,3.2980,3.2980,3.2970,3.2970,6
2013-08-07,09:35:00,3.2980,3.2980,3.2980,3.2980,7
2013-08-07,09:40:00,3.2970,3.2980,3.2970,3.2980,7
2013-08-07,09:50:00,3.2970,3.2970,3.2970,3.2970,2
2013-08-07,09:55:00,3.2970,3.2980,3.2970,3.2980,11
2013-08-07,10:00:00,3.2980,3.2980,3.2970,3.2970,3
2013-08-07,10:05:00,3.2980,3.2980,3.2980,3.2980,8
2013-08-07,10:10:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-07,10:15:00,3.2980,3.2990,3.2980,3.2990,11
2013-08-07,10:20:00,3.3000,3.3000,3.2990,3.3000,22
2013-08-07,10:25:00,3.3000,3.3000,3.2990,3.2990,6
2013-08-07,10:30:00,3.2990,3.2990,3.2990,3.2990,1
2013-08-07,10:40:00,3.3000,3.3010,3.2990,3.3010,4
2013-08-07,10:45:00,3.3010,3.3010,3.3010,3.3010,1
2013-08-07,10:50:00,3.3030,3.3030,3.3020,3.3020,3
2013-08-07,10:55:00,3.3040,3.3040,3.3020,3.3020,17
2013-08-07,11:00:00,3.3040,3.3050,3.3040,3.3050,2
2013-08-07,11:05:00,3.3020,3.3040,3.3020,3.3040,11
2013-08-07,11:10:00,3.3010,3.3010,3.3010,3.3010,1
2013-08-07,11:15:00,3.3020,3.3030,3.3020,3.3030,3
2013-08-07,11:25:00,3.3040,3.3040,3.3030,3.3040,3
2013-08-07,11:30:00,3.3040,3.3040,3.3040,3.3040,7
2013-08-07,11:35:00,3.3040,3.3040,3.3040,3.3040,13
2013-08-07,11:40:00,3.3040,3.3040,3.3040,3.3040,6
2013-08-07,11:50:00,3.3030,3.3030,3.3010,3.3010,8
2013-08-07,11:55:00,3.3010,3.3010,3.3010,3.3010,1
2013-08-07,12:00:00,3.3000,3.3000,3.2990,3.3000,11
2013-08-07,12:10:00,3.3000,3.3000,3.3000,3.3000,2
2013-08-07,12:20:00,3.3010,3.3010,3.3010,3.3010,3
2013-08-07,12:25:00,3.3000,3.3000,3.2990,3.2990,3
2013-08-07,12:30:00,3.3010,3.3060,3.3000,3.3060,47
2013-08-07,12:35:00,3.3070,3.3070,3.3060,3.3070,7
2013-08-07,12:40:00,3.3060,3.3070,3.3050,3.3060,19
2013-08-07,12:45:00,3.3060,3.3060,3.3030,3.3030,6
2013-08-07,12:50:00,3.3020,3.3020,3.3000,3.3000,5
2013-08-07,12:55:00,3.2990,3.2990,3.2970,3.2970,5
2013-08-07,13:00:00,3.2990,3.2990,3.2990,3.2990,2
2013-08-07,13:05:00,3.2990,3.3010,3.2980,3.2980,17
2013-08-07,13:10:00,3.2970,3.2970,3.2960,3.2970,32
2013-08-07,13:15:00,3.2970,3.2970,3.2970,3.2970,13
2013-08-07,13:20:00,3.2970,3.2980,3.2970,3.2980,7
2013-08-07,13:25:00,3.2980,3.2990,3.2980,3.2990,4
2013-08-07,13:30:00,3.2980,3.3010,3.2980,3.3000,12
2013-08-07,13:35:00,3.3000,3.3010,3.2990,3.3000,37
2013-08-07,13:50:00,3.3000,3.3010,3.3000,3.3010,7
2013-08-07,13:55:00,3.3020,3.3030,3.3010,3.3010,10
2013-08-07,14:00:00,3.3030,3.3040,3.3020,3.3040,6
2013-08-07,14:05:00,3.3040,3.3040,3.3030,3.3030,4
2013-08-07,14:10:00,3.3040,3.3050,3.3040,3.3050,2
2013-08-07,14:15:00,3.3040,3.3060,3.3040,3.3060,20
2013-08-07,14:20:00,3.3060,3.3060,3.3010,3.3010,15
2013-08-07,14:25:00,3.3020,3.3030,3.3020,3.3030,3
2013-08-07,14:30:00,3.3030,3.3030,3.3030,3.3030,2
2013-08-07,14:35:00,3.3060,3.3060,3.3060,3.3060,7
2013-08-07,14:40:00,3.3050,3.3050,3.3030,3.3040,26
2013-08-07,14:50:00,3.3030,3.3050,3.3030,3.3050,5
2013-08-07,15:00:00,3.3060,3.3110,3.3050,3.3100,45
2013-08-07,15:05:00,3.3100,3.3130,3.3100,3.3120,29
2013-08-07,15:10:00,3.3110,3.3150,3.3100,3.3120,54
2013-08-07,15:15:00,3.3100,3.3120,3.3070,3.3110,105
2013-08-07,15:20:00,3.3100,3.3110,3.3070,3.3070,21
2013-08-07,15:25:00,3.3080,3.3100,3.3080,3.3090,26
2013-08-07,15:30:00,3.3090,3.3090,3.3040,3.3060,117
2013-08-07,15:35:00,3.3050,3.3090,3.3050,3.3070,66
2013-08-07,15:40:00,3.3070,3.3070,3.3050,3.3050,11
2013-08-07,15:45:00,3.3050,3.3060,3.3050,3.3060,8
2013-08-07,15:50:00,3.3050,3.3080,3.3050,3.3060,36
2013-08-07,15:55:00,3.3060,3.3070,3.3060,3.3060,4
2013-08-07,16:00:00,3.3060,3.3060,3.3050,3.3050,16
2013-08-07,16:05:00,3.3050,3.3050,3.3030,3.3030,4
2013-08-07,16:10:00,3.3040,3.3040,3.3010,3.3020,35
2013-08-07,16:15:00,3.3020,3.3040,3.3020,3.3040,17
2013-08-07,16:20:00,3.3040,3.3100,3.3020,3.3080,174
2013-08-07,16:25:00,3.3080,3.3100,3.3050,3.3070,131
2013-08-07,16:30:00,3.3060,3.3160,3.3060,3.3160,141
2013-08-07,16:35:00,3.3160,3.3170,3.3150,3.3160,42
2013-08-07,16:40:00,3.3150,3.3150,3.3110,3.3110,28
2013-08-07,16:45:00,3.3110,3.3140,3.3110,3.3130,10
2013-08-07,16:50:00,3.3150,3.3150,3.3110,3.3110,19
2013-08-07,16:55:00,3.3130,3.3130,3.3130,3.3130,3
2013-08-07,17:00:00,3.3110,3.3150,3.3100,3.3140,57
2013-08-07,17:05:00,3.3140,3.3160,3.3130,3.3160,6
2013-08-07,17:10:00,3.3150,3.3160,3.3150,3.3150,54
2013-08-07,17:15:00,3.3160,3.3170,3.3150,3.3160,18
2013-08-07,17:20:00,3.3160,3.3170,3.3150,3.3150,21
2013-08-07,17:25:00,3.3150,3.3150,3.3140,3.3140,10
2013-08-07,17:30:00,3.3150,3.3170,3.3150,3.3160,18
2013-08-07,17:35:00,3.3170,3.3170,3.3150,3.3150,15
2013-08-07,17:40:00,3.3160,3.3180,3.3150,3.3150,37
2013-08-07,17:45:00,3.3150,3.3150,3.3150,3.3150,16
2013-08-07,17:50:00,3.3160,3.3160,3.3140,3.3140,55
2013-08-07,17:55:00,3.3150,3.3150,3.3140,3.3150,11
2013-08-07,18:00:00,3.3150,3.3170,3.3150,3.3150,47
2013-08-07,18:05:00,3.3150,3.3160,3.3150,3.3150,54
2013-08-07,18:10:00,3.3160,3.3160,3.3150,3.3160,55
2013-08-07,18:15:00,3.3150,3.3160,3.3150,3.3160,33
2013-08-07,18:20:00,3.3160,3.3160,3.3150,3.3160,37
2013-08-07,18:25:00,3.3160,3.3160,3.3150,3.3150,54
2013-08-07,18:30:00,3.3150,3.3160,3.3140,3.3140,84
2013-08-07,18:35:00,3.3140,3.3150,3.3110,3.3130,59
2013-08-07,18:40:00,3.3130,3.3140,3.3050,3.3050,56
2013-08-07,18:45:00,3.3060,3.3110,3.3040,3.3100,36
2013-08-07,18:50:00,3.3090,3.3100,3.3030,3.3050,35
2013-08-07,18:55:00,3.3050,3.3070,3.3020,3.3070,55
2013-08-07,19:00:00,3.3090,3.3120,3.3090,3.3090,55
2013-08-07,19:05:00,3.3090,3.3120,3.3060,3.3070,123
2013-08-07,19:10:00,3.3060,3.3090,3.3010,3.3010,81
2013-08-07,19:15:00,3.3020,3.3060,3.3020,3.3030,19
2013-08-07,19:20:00,3.3060,3.3110,3.3050,3.3060,65
2013-08-07,19:25:00,3.3070,3.3070,3.3040,3.3060,21
2013-08-07,19:30:00,3.3060,3.3070,3.3030,3.3040,39
2013-08-07,19:35:00,3.3050,3.3100,3.3030,3.3080,293
2013-08-07,19:40:00,3.3080,3.3100,3.3080,3.3100,142
2013-08-07,19:45:00,3.3100,3.3150,3.3100,3.3130,75
2013-08-07,19:50:00,3.3130,3.3160,3.3110,3.3160,137
2013-08-07,19:55:00,3.3160,3.3180,3.3140,3.3160,85
2013-08-07,20:00:00,3.3160,3.3160,3.3030,3.3090,406
2013-08-07,20:05:00,3.3090,3.3110,3.3070,3.3090,134
2013-08-07,20:10:00,3.3110,3.3120,3.3100,3.3110,28
2013-08-07,20:15:00,3.3110,3.3110,3.3070,3.3090,82
2013-08-07,20:20:00,3.3100,3.3130,3.3090,3.3110,355
2013-08-07,20:25:00,3.3120,3.3120,3.3060,3.3060,214
2013-08-07,20:30:00,3.3050,3.3070,3.3000,3.3010,767
2013-08-07,20:35:00,3.3010,3.3010,3.2930,3.2950,1064
2013-08-07,20:40:00,3.2950,3.2960,3.2890,3.2940,1399
2013-08-07,20:45:00,3.2940,3.2960,3.2910,3.2930,231
2013-08-07,20:50:00,3.2930,3.2940,3.2870,3.2870,634
2013-08-07,20:55:00,3.2870,3.2950,3.2870,3.2900,665
2013-08-07,21:00:00,3.2900,3.2920,3.2830,3.2860,1133
2013-08-07,21:05:00,3.2860,3.2880,3.2760,3.2770,1745
2013-08-07,21:10:00,3.2770,3.2780,3.2600,3.2630,3183
2013-08-07,21:15:00,3.2630,3.2780,3.2600,3.2730,2873
2013-08-07,21:20:00,3.2740,3.2740,3.2660,3.2740,476
2013-08-07,21:25:00,3.2750,3.2770,3.2720,3.2750,843
2013-08-07,21:30:00,3.2760,3.2780,3.2660,3.2680,684
2013-08-07,21:35:00,3.2670,3.2680,3.2620,3.2640,760
2013-08-07,21:40:00,3.2640,3.2710,3.2630,3.2700,500
2013-08-07,21:45:00,3.2700,3.2740,3.2650,3.2650,710
2013-08-07,21:50:00,3.2650,3.2670,3.2630,3.2660,439
2013-08-07,21:55:00,3.2660,3.2670,3.2620,3.2620,473
2013-08-07,22:00:00,3.2620,3.2640,3.2560,3.2590,1910
2013-08-07,22:05:00,3.2600,3.2600,3.2550,3.2570,946
2013-08-07,22:10:00,3.2580,3.2580,3.2510,3.2520,1505
2013-08-07,22:15:00,3.2520,3.2530,3.2420,3.2460,3193
2013-08-07,22:20:00,3.2450,3.2460,3.2390,3.2450,1705
2013-08-07,22:25:00,3.2450,3.2580,3.2450,3.2540,2325
2013-08-07,22:30:00,3.2530,3.2540,3.2470,3.2510,871
2013-08-07,22:35:00,3.2510,3.2560,3.2480,3.2540,778
2013-08-07,22:40:00,3.2540,3.2590,3.2540,3.2560,845
2013-08-07,22:45:00,3.2570,3.2590,3.2520,3.2530,478
2013-08-07,22:50:00,3.2530,3.2560,3.2520,3.2540,704
2013-08-07,22:55:00,3.2540,3.2550,3.2510,3.2520,413
2013-08-07,23:00:00,3.2530,3.2540,3.2510,3.2530,358
2013-08-07,23:05:00,3.2530,3.2560,3.2510,3.2530,507
2013-08-07,23:10:00,3.2530,3.2540,3.2510,3.2530,448
2013-08-07,23:15:00,3.2530,3.2530,3.2490,3.2490,615
2013-08-07,23:20:00,3.2490,3.2520,3.2480,3.2500,709
2013-08-07,23:25:00,3.2500,3.2520,3.2470,3.2490,553
2013-08-07,23:30:00,3.2490,3.2490,3.2420,3.2460,980
2013-08-07,23:35:00,3.2450,3.2470,3.2430,3.2450,550
2013-08-07,23:40:00,3.2460,3.2460,3.2420,3.2450,530
2013-08-07,23:45:00,3.2450,3.2480,3.2440,3.2470,547
2013-08-07,23:50:00,3.2480,3.2570,3.2480,3.2540,1272
2013-08-07,23:55:00,3.2540,3.2540,3.2500,3.2530,229
2013-08-08,00:00:00,3.2520,3.2640,3.2520,3.2630,1192
2013-08-08,00:05:00,3.2630,3.2630,3.2570,3.2600,535
2013-08-08,00:10:00,3.2610,3.2640,3.2580,3.2580,318
2013-08-08,00:15:00,3.2580,3.2620,3.2580,3.2600,225
2013-08-08,00:20:00,3.2600,3.2720,3.2590,3.2710,677
2013-08-08,00:25:00,3.2700,3.2760,3.2630,3.2630,1283
2013-08-08,00:30:00,3.2640,3.2700,3.2610,3.2680,534
2013-08-08,00:35:00,3.2690,3.2700,3.2590,3.2620,676
2013-08-08,00:40:00,3.2620,3.2640,3.2590,3.2600,405
2013-08-08,00:45:00,3.2600,3.2640,3.2590,3.2620,294
2013-08-08,00:50:00,3.2620,3.2640,3.2560,3.2570,476
2013-08-08,00:55:00,3.2570,3.2570,3.2540,3.2560,206
2013-08-08,01:00:00,3.2570,3.2620,3.2560,3.2610,169
2013-08-08,01:05:00,3.2610,3.2630,3.2580,3.2590,253
2013-08-08,01:10:00,3.2600,3.2610,3.2570,3.2570,117
2013-08-08,01:15:00,3.2570,3.2590,3.2510,3.2510,666
2013-08-08,01:20:00,3.2520,3.2540,3.2480,3.2510,889
2013-08-08,01:25:00,3.2510,3.2560,3.2490,3.2560,364
2013-08-08,01:30:00,3.2550,3.2550,3.2520,3.2530,251
2013-08-08,01:35:00,3.2540,3.2570,3.2520,3.2560,342
2013-08-08,01:40:00,3.2570,3.2600,3.2550,3.2560,266
2013-08-08,01:45:00,3.2560,3.2590,3.2540,3.2590,388
2013-08-08,01:50:00,3.2590,3.2600,3.2560,3.2600,383
2013-08-08,01:55:00,3.2600,3.2610,3.2530,3.2530,322
2013-08-08,02:00:00,3.2530,3.2560,3.2490,3.2550,646
2013-08-08,02:05:00,3.2560,3.2560,3.2510,3.2530,577
2013-08-08,02:10:00,3.2530,3.2530,3.2460,3.2530,821
2013-08-08,02:15:00,3.2530,3.2560,3.2510,3.2560,523
2013-08-08,02:20:00,3.2570,3.2610,3.2540,3.2570,1217
2013-08-08,02:25:00,3.2560,3.2610,3.2430,3.2470,3749
2013-08-08,02:30:00,3.2470,3.2490,3.2460,3.2480,1048
2013-08-08,02:35:00,3.2480,3.2490,3.2470,3.2490,171
2013-08-08,02:40:00,3.2500,3.2510,3.2480,3.2490,117
2013-08-08,02:45:00,3.2490,3.2500,3.2480,3.2500,115
2013-08-08,02:50:00,3.2490,3.2500,3.2490,3.2490,116
2013-08-08,02:55:00,3.2500,3.2500,3.2460,3.2470,238
2013-08-08,03:00:00,3.2470,3.2490,3.2460,3.2460,278
2013-08-08,03:05:00,3.2470,3.2490,3.2450,3.2470,120
2013-08-08,03:10:00,3.2460,3.2470,3.2440,3.2440,149
2013-08-08,03:15:00,3.2440,3.2460,3.2440,3.2460,36
2013-08-08,03:20:00,3.2460,3.2470,3.2460,3.2470,26
2013-08-08,03:25:00,3.2470,3.2470,3.2460,3.2460,75
2013-08-08,03:30:00,3.2470,3.2470,3.2430,3.2460,153
2013-08-08,03:35:00,3.2460,3.2470,3.2450,3.2470,129
2013-08-08,03:40:00,3.2470,3.2480,3.2460,3.2470,111
2013-08-08,03:45:00,3.2460,3.2480,3.2450,3.2480,105
2013-08-08,03:50:00,3.2480,3.2500,3.2470,3.2480,173
2013-08-08,03:55:00,3.2480,3.2490,3.2470,3.2480,77
2013-08-08,04:00:00,3.2480,3.2490,3.2460,3.2470,55
2013-08-08,04:05:00,3.2460,3.2480,3.2460,3.2470,35
2013-08-08,04:10:00,3.2480,3.2500,3.2460,3.2500,197
2013-08-08,04:15:00,3.2500,3.2510,3.2470,3.2470,53
2013-08-08,04:20:00,3.2470,3.2470,3.2440,3.2460,53
2013-08-08,04:25:00,3.2450,3.2450,3.2450,3.2450,1
2013-08-08,04:30:00,3.2450,3.2470,3.2430,3.2430,32
2013-08-08,04:35:00,3.2440,3.2470,3.2410,3.2420,107
2013-08-08,04:40:00,3.2420,3.2420,3.2380,3.2390,89
2013-08-08,04:45:00,3.2390,3.2420,3.2390,3.2420,21
2013-08-08,04:50:00,3.2400,3.2410,3.2400,3.2410,5
2013-08-08,04:55:00,3.2410,3.2420,3.2380,3.2410,40
2013-08-08,05:00:00,3.2390,3.2400,3.2360,3.2380,46
2013-08-08,05:05:00,3.2400,3.2420,3.2370,3.2370,34
2013-08-08,05:10:00,3.2370,3.2410,3.2300,3.2310,130
2013-08-08,06:00:00,3.2370,3.2400,3.2370,3.2370,30
2013-08-08,06:05:00,3.2370,3.2380,3.2350,3.2350,16
2013-08-08,06:10:00,3.2380,3.2380,3.2360,3.2360,2
2013-08-08,06:15:00,3.2360,3.2360,3.2350,3.2360,3
2013-08-08,06:20:00,3.2350,3.2360,3.2340,3.2360,30
2013-08-08,06:25:00,3.2370,3.2370,3.2320,3.2330,39
2013-08-08,06:30:00,3.2330,3.2330,3.2300,3.2310,33
2013-08-08,06:35:00,3.2310,3.2310,3.2250,3.2300,155
2013-08-08,06:40:00,3.2280,3.2290,3.2280,3.2290,14
2013-08-08,06:45:00,3.2290,3.2300,3.2290,3.2290,6
2013-08-08,06:50:00,3.2300,3.2300,3.2280,3.2280,20
2013-08-08,06:55:00,3.2290,3.2300,3.2290,3.2300,5
2013-08-08,07:00:00,3.2300,3.2300,3.2290,3.2300,16
2013-08-08,07:05:00,3.2300,3.2300,3.2290,3.2290,2
2013-08-08,07:15:00,3.2300,3.2300,3.2290,3.2300,5
2013-08-08,07:20:00,3.2300,3.2300,3.2290,3.2290,12
2013-08-08,07:25:00,3.2290,3.2290,3.2290,3.2290,3
2013-08-08,07:30:00,3.2290,3.2290,3.2290,3.2290,12
2013-08-08,07:35:00,3.2290,3.2300,3.2290,3.2300,3
2013-08-08,07:40:00,3.2280,3.2280,3.2280,3.2280,1
2013-08-08,07:50:00,3.2300,3.2300,3.2290,3.2290,6
2013-08-08,08:00:00,3.2300,3.2320,3.2300,3.2300,32
2013-08-08,08:05:00,3.2310,3.2310,3.2290,3.2310,9
2013-08-08,08:10:00,3.2320,3.2320,3.2300,3.2300,3
2013-08-08,08:15:00,3.2300,3.2310,3.2270,3.2270,86
2013-08-08,08:20:00,3.2290,3.2290,3.2280,3.2280,5
2013-08-08,08:25:00,3.2290,3.2300,3.2290,3.2300,5
2013-08-08,08:30:00,3.2290,3.2330,3.2290,3.2330,10
2013-08-08,08:35:00,3.2300,3.2320,3.2280,3.2320,34
2013-08-08,08:40:00,3.2310,3.2330,3.2300,3.2330,9
2013-08-08,08:45:00,3.2330,3.2330,3.2330,3.2330,1
2013-08-08,08:50:00,3.2310,3.2310,3.2310,3.2310,1
2013-08-08,09:00:00,3.2330,3.2360,3.2310,3.2350,42
2013-08-08,09:05:00,3.2360,3.2390,3.2350,3.2370,32
2013-08-08,09:10:00,3.2390,3.2400,3.2350,3.2350,10
2013-08-08,09:15:00,3.2350,3.2350,3.2340,3.2350,4
2013-08-08,09:20:00,3.2350,3.2360,3.2350,3.2360,3
2013-08-08,09:25:00,3.2360,3.2360,3.2350,3.2350,2
2013-08-08,09:30:00,3.2350,3.2350,3.2350,3.2350,1
2013-08-08,09:35:00,3.2360,3.2360,3.2360,3.2360,9
2013-08-08,09:40:00,3.2360,3.2360,3.2360,3.2360,3
2013-08-08,09:45:00,3.2360,3.2360,3.2360,3.2360,1
2013-08-08,09:50:00,3.2370,3.2370,3.2370,3.2370,1
2013-08-08,09:55:00,3.2360,3.2360,3.2360,3.2360,4
2013-08-08,10:00:00,3.2370,3.2370,3.2370,3.2370,2
2013-08-08,10:10:00,3.2370,3.2370,3.2370,3.2370,1
2013-08-08,10:15:00,3.2370,3.2370,3.2370,3.2370,1
2013-08-08,10:20:00,3.2350,3.2350,3.2350,3.2350,6
2013-08-08,10:30:00,3.2350,3.2350,3.2350,3.2350,1
2013-08-08,10:35:00,3.2360,3.2360,3.2360,3.2360,1
2013-08-08,10:40:00,3.2350,3.2350,3.2350,3.2350,1
2013-08-08,10:45:00,3.2340,3.2350,3.2340,3.2350,3
2013-08-08,11:00:00,3.2360,3.2360,3.2320,3.2320,18
2013-08-08,11:05:00,3.2330,3.2330,3.2330,3.2330,1
2013-08-08,11:10:00,3.2320,3.2320,3.2310,3.2320,11
2013-08-08,11:15:00,3.2320,3.2320,3.2320,3.2320,6
2013-08-08,11:20:00,3.2310,3.2310,3.2300,3.2300,30
2013-08-08,11:25:00,3.2300,3.2340,3.2300,3.2340,16
2013-08-08,11:30:00,3.2340,3.2350,3.2340,3.2350,5
2013-08-08,11:35:00,3.2350,3.2360,3.2340,3.2340,7
2013-08-08,11:40:00,3.2340,3.2340,3.2340,3.2340,1
2013-08-08,11:45:00,3.2350,3.2350,3.2320,3.2320,8
2013-08-08,11:50:00,3.2310,3.2320,3.2300,3.2320,8
2013-08-08,11:55:00,3.2330,3.2340,3.2330,3.2330,4
2013-08-08,12:00:00,3.2340,3.2340,3.2340,3.2340,7
2013-08-08,12:15:00,3.2320,3.2320,3.2310,3.2310,2
2013-08-08,12:20:00,3.2320,3.2320,3.2320,3.2320,2
2013-08-08,12:25:00,3.2310,3.2310,3.2290,3.2290,14
2013-08-08,12:30:00,3.2310,3.2340,3.2310,3.2340,21
2013-08-08,12:35:00,3.2340,3.2350,3.2340,3.2350,4
2013-08-08,12:40:00,3.2340,3.2340,3.2300,3.2300,12
2013-08-08,12:45:00,3.2300,3.2300,3.2300,3.2300,6
2013-08-08,12:50:00,3.2300,3.2310,3.2300,3.2310,3
2013-08-08,12:55:00,3.2320,3.2340,3.2320,3.2340,6
2013-08-08,13:00:00,3.2330,3.2330,3.2310,3.2310,6
2013-08-08,13:05:00,3.2320,3.2320,3.2290,3.2290,17
2013-08-08,13:10:00,3.2290,3.2290,3.2270,3.2280,17
2013-08-08,13:15:00,3.2280,3.2300,3.2280,3.2300,21
2013-08-08,13:20:00,3.2310,3.2310,3.2300,3.2300,4
2013-08-08,13:25:00,3.2310,3.2320,3.2310,3.2320,2
2013-08-08,13:30:00,3.2320,3.2320,3.2300,3.2300,8
2013-08-08,13:35:00,3.2300,3.2300,3.2300,3.2300,10
2013-08-08,13:40:00,3.2300,3.2330,3.2300,3.2330,9
2013-08-08,13:45:00,3.2320,3.2330,3.2320,3.2330,6
2013-08-08,13:50:00,3.2330,3.2350,3.2320,3.2350,20
2013-08-08,13:55:00,3.2350,3.2350,3.2350,3.2350,1
2013-08-08,14:00:00,3.2350,3.2350,3.2350,3.2350,3
2013-08-08,14:05:00,3.2350,3.2350,3.2340,3.2350,8
2013-08-08,14:10:00,3.2350,3.2350,3.2340,3.2340,11
2013-08-08,14:15:00,3.2340,3.2360,3.2340,3.2360,44
2013-08-08,14:20:00,3.2360,3.2360,3.2360,3.2360,1
2013-08-08,14:25:00,3.2350,3.2350,3.2350,3.2350,2
2013-08-08,14:35:00,3.2350,3.2350,3.2330,3.2330,14
2013-08-08,14:40:00,3.2330,3.2340,3.2330,3.2340,7
2013-08-08,14:45:00,3.2350,3.2350,3.2350,3.2350,3
2013-08-08,14:50:00,3.2340,3.2340,3.2330,3.2330,6
2013-08-08,14:55:00,3.2320,3.2330,3.2320,3.2330,2
2013-08-08,15:00:00,3.2340,3.2360,3.2310,3.2340,45
2013-08-08,15:05:00,3.2350,3.2360,3.2330,3.2330,7
2013-08-08,15:10:00,3.2340,3.2350,3.2290,3.2310,53
2013-08-08,15:15:00,3.2320,3.2330,3.2320,3.2330,5
2013-08-08,15:20:00,3.2320,3.2320,3.2300,3.2310,26
2013-08-08,15:25:00,3.2320,3.2330,3.2300,3.2300,25
2013-08-08,15:30:00,3.2300,3.2300,3.2280,3.2300,17
2013-08-08,15:35:00,3.2300,3.2310,3.2300,3.2300,31
2013-08-08,15:40:00,3.2300,3.2300,3.2300,3.2300,28
2013-08-08,15:45:00,3.2300,3.2300,3.2290,3.2300,9
2013-08-08,15:50:00,3.2310,3.2310,3.2300,3.2310,24
2013-08-08,15:55:00,3.2300,3.2310,3.2300,3.2300,16
2013-08-08,16:00:00,3.2290,3.2290,3.2290,3.2290,4
2013-08-08,16:05:00,3.2290,3.2320,3.2290,3.2310,10
2013-08-08,16:10:00,3.2310,3.2310,3.2300,3.2300,15
2013-08-08,16:15:00,3.2310,3.2340,3.2310,3.2340,10
2013-08-08,16:20:00,3.2350,3.2350,3.2350,3.2350,2
2013-08-08,16:25:00,3.2340,3.2380,3.2330,3.2330,71
2013-08-08,16:30:00,3.2320,3.2370,3.2320,3.2340,145
2013-08-08,16:35:00,3.2350,3.2370,3.2350,3.2360,46
2013-08-08,16:40:00,3.2370,3.2380,3.2360,3.2360,20
2013-08-08,16:45:00,3.2360,3.2360,3.2350,3.2350,8
2013-08-08,16:50:00,3.2350,3.2360,3.2340,3.2350,17
2013-08-08,16:55:00,3.2360,3.2360,3.2350,3.2350,7
2013-08-08,17:00:00,3.2350,3.2360,3.2310,3.2360,70
2013-08-08,17:05:00,3.2360,3.2360,3.2320,3.2340,58
2013-08-08,17:10:00,3.2340,3.2350,3.2340,3.2340,5
2013-08-08,17:15:00,3.2340,3.2340,3.2300,3.2320,51
2013-08-08,17:20:00,3.2330,3.2340,3.2310,3.2320,34
2013-08-08,17:25:00,3.2320,3.2320,3.2310,3.2310,8
2013-08-08,17:30:00,3.2320,3.2330,3.2310,3.2310,33
2013-08-08,17:35:00,3.2300,3.2310,3.2300,3.2310,16
2013-08-08,17:40:00,3.2310,3.2310,3.2300,3.2310,17
2013-08-08,17:45:00,3.2320,3.2330,3.2310,3.2310,13
2013-08-08,17:50:00,3.2320,3.2320,3.2310,3.2310,7
2013-08-08,17:55:00,3.2320,3.2350,3.2320,3.2330,98
2013-08-08,18:00:00,3.2330,3.2340,3.2320,3.2330,26
2013-08-08,18:05:00,3.2320,3.2320,3.2310,3.2310,15
2013-08-08,18:10:00,3.2310,3.2310,3.2310,3.2310,10
2013-08-08,18:15:00,3.2310,3.2320,3.2300,3.2310,17
2013-08-08,18:20:00,3.2310,3.2320,3.2300,3.2300,40
2013-08-08,18:25:00,3.2300,3.2320,3.2300,3.2300,88
2013-08-08,18:30:00,3.2300,3.2380,3.2300,3.2360,147
2013-08-08,18:35:00,3.2370,3.2380,3.2330,3.2350,55
2013-08-08,18:40:00,3.2350,3.2370,3.2340,3.2340,21
2013-08-08,18:45:00,3.2340,3.2360,3.2340,3.2360,18
2013-08-08,18:50:00,3.2360,3.2360,3.2320,3.2360,25
2013-08-08,18:55:00,3.2350,3.2350,3.2330,3.2330,16
2013-08-08,19:00:00,3.2320,3.2340,3.2300,3.2310,162
2013-08-08,19:05:00,3.2310,3.2320,3.2300,3.2310,26
2013-08-08,19:10:00,3.2310,3.2330,3.2310,3.2330,8
2013-08-08,19:15:00,3.2320,3.2330,3.2320,3.2330,6
2013-08-08,19:20:00,3.2330,3.2330,3.2310,3.2320,23
2013-08-08,19:25:00,3.2320,3.2320,3.2320,3.2320,8
2013-08-08,19:30:00,3.2320,3.2360,3.2320,3.2350,137
2013-08-08,19:35:00,3.2340,3.2390,3.2340,3.2370,99
2013-08-08,19:40:00,3.2360,3.2400,3.2300,3.2300,245
2013-08-08,19:45:00,3.2310,3.2350,3.2290,3.2320,230
2013-08-08,19:50:00,3.2340,3.2440,3.2340,3.2380,218
2013-08-08,19:55:00,3.2380,3.2410,3.2380,3.2390,47
2013-08-08,20:00:00,3.2380,3.2430,3.2370,3.2410,164
2013-08-08,20:05:00,3.2400,3.2410,3.2390,3.2390,144
2013-08-08,20:10:00,3.2390,3.2410,3.2370,3.2370,116
2013-08-08,20:15:00,3.2370,3.2400,3.2360,3.2400,173
2013-08-08,20:20:00,3.2400,3.2400,3.2330,3.2380,334
2013-08-08,20:25:00,3.2370,3.2380,3.2330,3.2360,194
2013-08-08,20:30:00,3.2360,3.2440,3.2330,3.2420,561
2013-08-08,20:35:00,3.2420,3.2460,3.2400,3.2450,470
2013-08-08,20:40:00,3.2450,3.2480,3.2410,3.2460,467
2013-08-08,20:45:00,3.2470,3.2490,3.2450,3.2470,452
2013-08-08,20:50:00,3.2470,3.2470,3.2430,3.2460,323
2013-08-08,20:55:00,3.2460,3.2510,3.2450,3.2510,494
2013-08-08,21:00:00,3.2500,3.2510,3.2430,3.2430,1103
2013-08-08,21:05:00,3.2430,3.2440,3.2380,3.2410,1241
2013-08-08,21:10:00,3.2410,3.2420,3.2330,3.2370,929
2013-08-08,21:15:00,3.2360,3.2390,3.2340,3.2360,459
2013-08-08,21:20:00,3.2360,3.2410,3.2330,3.2410,405
2013-08-08,21:25:00,3.2400,3.2470,3.2380,3.2470,513
2013-08-08,21:30:00,3.2460,3.2480,3.2430,3.2450,518
2013-08-08,21:35:00,3.2450,3.2540,3.2450,3.2510,753
2013-08-08,21:40:00,3.2500,3.2550,3.2490,3.2490,814
2013-08-08,21:45:00,3.2500,3.2510,3.2440,3.2440,431
2013-08-08,21:50:00,3.2430,3.2480,3.2410,3.2470,364
2013-08-08,21:55:00,3.2470,3.2570,3.2450,3.2550,1073
2013-08-08,22:00:00,3.2550,3.2570,3.2480,3.2540,660
2013-08-08,22:05:00,3.2540,3.2540,3.2450,3.2510,412
2013-08-08,22:10:00,3.2520,3.2540,3.2450,3.2450,575
2013-08-08,22:15:00,3.2460,3.2460,3.2400,3.2420,828
2013-08-08,22:20:00,3.2430,3.2450,3.2410,3.2420,489
2013-08-08,22:25:00,3.2420,3.2430,3.2150,3.2240,2105
2013-08-08,22:30:00,3.2240,3.2320,3.1290,3.2090,31133
2013-08-08,22:35:00,3.2080,3.2100,3.1760,3.1960,5680
2013-08-08,22:40:00,3.1960,3.2250,3.1950,3.2140,4160
2013-08-08,22:45:00,3.2140,3.2200,3.2070,3.2100,2025
2013-08-08,22:50:00,3.2100,3.2480,3.2100,3.2380,3910
2013-08-08,22:55:00,3.2390,3.2550,3.2370,3.2480,2687
2013-08-08,23:00:00,3.2490,3.2750,3.2480,3.2710,6687
2013-08-08,23:05:00,3.2700,3.2710,3.2540,3.2660,2091
2013-08-08,23:10:00,3.2660,3.2750,3.2620,3.2740,1865
2013-08-08,23:15:00,3.2750,3.2750,3.2620,3.2630,1162
2013-08-08,23:20:00,3.2630,3.2640,3.2550,3.2590,874
2013-08-08,23:25:00,3.2590,3.2600,3.2440,3.2450,2025
2013-08-08,23:30:00,3.2450,3.2450,3.2260,3.2330,2002
2013-08-08,23:35:00,3.2330,3.2420,3.2310,3.2380,1314
2013-08-08,23:40:00,3.2380,3.2450,3.2330,3.2360,1007
2013-08-08,23:45:00,3.2350,3.2380,3.2310,3.2380,684
2013-08-08,23:50:00,3.2370,3.2430,3.2360,3.2400,560
2013-08-08,23:55:00,3.2400,3.2570,3.2400,3.2550,725
2013-08-09,00:00:00,3.2540,3.2620,3.2490,3.2500,657
2013-08-09,00:05:00,3.2500,3.2510,3.2450,3.2470,505
2013-08-09,00:10:00,3.2470,3.2510,3.2440,3.2460,212
2013-08-09,00:15:00,3.2470,3.2490,3.2430,3.2460,306
2013-08-09,00:20:00,3.2460,3.2460,3.2410,3.2460,286
2013-08-09,00:25:00,3.2450,3.2630,3.2440,3.2600,1402
2013-08-09,00:30:00,3.2590,3.2670,3.2550,3.2610,659
2013-08-09,00:35:00,3.2620,3.2620,3.2530,3.2530,326
2013-08-09,00:40:00,3.2530,3.2630,3.2530,3.2600,333
2013-08-09,00:45:00,3.2590,3.2670,3.2560,3.2670,459
2013-08-09,00:50:00,3.2660,3.2670,3.2560,3.2570,446
2013-08-09,00:55:00,3.2570,3.2690,3.2530,3.2660,476
2013-08-09,01:00:00,3.2660,3.2670,3.2590,3.2620,422
2013-08-09,01:05:00,3.2620,3.2630,3.2560,3.2590,250
2013-08-09,01:10:00,3.2590,3.2620,3.2510,3.2590,519
2013-08-09,01:15:00,3.2600,3.2680,3.2600,3.2630,343
2013-08-09,01:20:00,3.2640,3.2690,3.2630,3.2670,318
2013-08-09,01:25:00,3.2670,3.2730,3.2670,3.2680,860
2013-08-09,01:30:00,3.2680,3.2690,3.2580,3.2610,753
2013-08-09,01:35:00,3.2610,3.2640,3.2580,3.2620,353
2013-08-09,01:40:00,3.2620,3.2680,3.2590,3.2640,847
2013-08-09,01:45:00,3.2640,3.2660,3.2580,3.2640,370
2013-08-09,01:50:00,3.2630,3.2740,3.2630,3.2720,969
2013-08-09,01:55:00,3.2710,3.2860,3.2710,3.2760,1844
2013-08-09,02:00:00,3.2750,3.2770,3.2700,3.2760,469
2013-08-09,02:05:00,3.2750,3.2800,3.2700,3.2700,501
2013-08-09,02:10:00,3.2700,3.2750,3.2670,3.2730,837
2013-08-09,02:15:00,3.2740,3.2900,3.2730,3.2850,2131
2013-08-09,02:20:00,3.2850,3.2960,3.2850,3.2940,2737
2013-08-09,02:25:00,3.2940,3.3240,3.2930,3.2970,10252
2013-08-09,02:30:00,3.2970,3.2980,3.2910,3.2980,1209
2013-08-09,02:35:00,3.2990,3.3060,3.2980,3.3060,614
2013-08-09,02:40:00,3.3070,3.3120,3.3060,3.3110,427
2013-08-09,02:45:00,3.3100,3.3100,3.3050,3.3100,256
2013-08-09,02:50:00,3.3110,3.3160,3.3090,3.3150,302
2013-08-09,02:55:00,3.3150,3.3170,3.3130,3.3160,231
2013-08-09,03:00:00,3.3160,3.3200,3.3150,3.3180,157
2013-08-09,03:05:00,3.3170,3.3200,3.3140,3.3180,130
2013-08-09,03:10:00,3.3180,3.3220,3.3170,3.3190,226
2013-08-09,03:15:00,3.3190,3.3210,3.3160,3.3200,171
2013-08-09,03:20:00,3.3190,3.3250,3.3180,3.3230,237
2013-08-09,03:25:00,3.3230,3.3260,3.3230,3.3260,292
2013-08-09,03:30:00,3.3250,3.3260,3.3230,3.3240,199
2013-08-09,03:35:00,3.3240,3.3250,3.3210,3.3210,222
2013-08-09,03:40:00,3.3220,3.3240,3.3210,3.3230,100
2013-08-09,03:45:00,3.3220,3.3240,3.3220,3.3230,91
2013-08-09,03:50:00,3.3230,3.3230,3.3210,3.3220,133
2013-08-09,03:55:00,3.3220,3.3220,3.3130,3.3130,260
2013-08-09,04:00:00,3.3130,3.3160,3.3130,3.3160,66
2013-08-09,04:05:00,3.3160,3.3160,3.3120,3.3120,50
2013-08-09,04:10:00,3.3140,3.3180,3.3130,3.3180,100
2013-08-09,04:15:00,3.3190,3.3250,3.3180,3.3240,134
2013-08-09,04:20:00,3.3220,3.3230,3.3180,3.3230,66
2013-08-09,04:25:00,3.3210,3.3220,3.3190,3.3190,58
2013-08-09,04:30:00,3.3180,3.3180,3.3150,3.3160,13
2013-08-09,04:35:00,3.3150,3.3190,3.2970,3.2970,55
2013-08-09,04:40:00,3.3200,3.3240,3.3180,3.3200,82
2013-08-09,04:45:00,3.3210,3.3230,3.3180,3.3230,62
2013-08-09,04:50:00,3.3220,3.3260,3.3220,3.3250,39
2013-08-09,04:55:00,3.3250,3.3260,3.3230,3.3250,49
2013-08-09,05:00:00,3.3230,3.3260,3.3220,3.3220,39
2013-08-09,05:05:00,3.3230,3.3260,3.3230,3.3240,36
2013-08-09,05:10:00,3.3250,3.3260,3.3220,3.3240,46
2013-08-09,06:00:00,3.3200,3.3240,3.3140,3.3230,33
2013-08-09,06:05:00,3.3230,3.3240,3.3230,3.3240,16
2013-08-09,06:10:00,3.3230,3.3260,3.3230,3.3240,23
2013-08-09,06:15:00,3.3250,3.3260,3.3230,3.3230,62
2013-08-09,06:20:00,3.3240,3.3240,3.3240,3.3240,6
2013-08-09,06:25:00,3.3240,3.3240,3.3240,3.3240,4
2013-08-09,06:30:00,3.3240,3.3240,3.3190,3.3210,62
2013-08-09,06:35:00,3.3200,3.3210,3.3200,3.3200,13
2013-08-09,06:40:00,3.3200,3.3210,3.3190,3.3190,13
2013-08-09,06:45:00,3.3190,3.3190,3.3150,3.3170,34
2013-08-09,06:50:00,3.3180,3.3180,3.3180,3.3180,1
2013-08-09,06:55:00,3.3180,3.3180,3.3180,3.3180,1
2013-08-09,07:00:00,3.3180,3.3180,3.3180,3.3180,1
2013-08-09,07:05:00,3.3210,3.3240,3.3190,3.3210,40
2013-08-09,07:15:00,3.3190,3.3210,3.3190,3.3210,4
2013-08-09,07:20:00,3.3220,3.3220,3.3200,3.3200,2
2013-08-09,07:30:00,3.3190,3.3190,3.3170,3.3180,7
2013-08-09,07:35:00,3.3180,3.3180,3.3180,3.3180,1
2013-08-09,07:45:00,3.3180,3.3190,3.3180,3.3190,2
2013-08-09,08:00:00,3.3190,3.3230,3.3180,3.3220,19
2013-08-09,08:05:00,3.3220,3.3220,3.3220,3.3220,6
2013-08-09,08:10:00,3.3220,3.3220,3.3220,3.3220,2
2013-08-09,08:15:00,3.3210,3.3210,3.3210,3.3210,3
2013-08-09,08:20:00,3.3210,3.3210,3.3210,3.3210,3
2013-08-09,08:25:00,3.3220,3.3220,3.3220,3.3220,3
2013-08-09,08:30:00,3.3210,3.3230,3.3210,3.3210,8
2013-08-09,08:35:00,3.3210,3.3220,3.3210,3.3220,6
2013-08-09,08:40:00,3.3220,3.3220,3.3210,3.3210,5
2013-08-09,08:45:00,3.3220,3.3220,3.3200,3.3210,45
2013-08-09,08:50:00,3.3210,3.3210,3.3210,3.3210,6
2013-08-09,08:55:00,3.3210,3.3220,3.3210,3.3210,14
2013-08-09,09:00:00,3.3210,3.3210,3.3210,3.3210,28
2013-08-09,09:10:00,3.3220,3.3240,3.3210,3.3210,39
2013-08-09,09:15:00,3.3220,3.3230,3.3220,3.3220,3
2013-08-09,09:20:00,3.3210,3.3210,3.3210,3.3210,19
2013-08-09,09:25:00,3.3210,3.3220,3.3210,3.3220,13
2013-08-09,09:30:00,3.3210,3.3210,3.3210,3.3210,5
2013-08-09,09:35:00,3.3210,3.3220,3.3210,3.3220,40
2013-08-09,09:40:00,3.3210,3.3210,3.3210,3.3210,26
2013-08-09,09:45:00,3.3210,3.3210,3.3210,3.3210,10
2013-08-09,09:50:00,3.3210,3.3220,3.3210,3.3220,18
2013-08-09,09:55:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-09,10:00:00,3.3210,3.3210,3.3210,3.3210,4
2013-08-09,10:05:00,3.3220,3.3240,3.3220,3.3240,8
2013-08-09,10:10:00,3.3230,3.3230,3.3230,3.3230,4
2013-08-09,10:15:00,3.3230,3.3230,3.3230,3.3230,2
2013-08-09,10:20:00,3.3220,3.3220,3.3220,3.3220,3
2013-08-09,10:25:00,3.3230,3.3230,3.3220,3.3220,4
2013-08-09,10:30:00,3.3220,3.3220,3.3210,3.3210,6
2013-08-09,10:35:00,3.3210,3.3210,3.3210,3.3210,1
2013-08-09,10:40:00,3.3220,3.3230,3.3210,3.3230,11
2013-08-09,10:50:00,3.3220,3.3220,3.3210,3.3210,5
2013-08-09,11:00:00,3.3210,3.3210,3.3210,3.3210,9
2013-08-09,11:05:00,3.3230,3.3230,3.3230,3.3230,1
2013-08-09,11:10:00,3.3230,3.3230,3.3220,3.3220,5
2013-08-09,11:15:00,3.3230,3.3230,3.3230,3.3230,1
2013-08-09,11:20:00,3.3210,3.3210,3.3210,3.3210,1
2013-08-09,11:25:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-09,11:40:00,3.3220,3.3220,3.3220,3.3220,5
2013-08-09,11:50:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-09,11:55:00,3.3220,3.3220,3.3220,3.3220,2
2013-08-09,12:00:00,3.3230,3.3230,3.3230,3.3230,4
2013-08-09,12:05:00,3.3240,3.3240,3.3240,3.3240,2
2013-08-09,12:10:00,3.3240,3.3240,3.3210,3.3220,5
2013-08-09,12:20:00,3.3230,3.3230,3.3230,3.3230,3
2013-08-09,12:25:00,3.3240,3.3240,3.3240,3.3240,7
2013-08-09,12:30:00,3.3240,3.3240,3.3240,3.3240,4
2013-08-09,12:35:00,3.3250,3.3250,3.3240,3.3250,4
2013-08-09,12:45:00,3.3250,3.3250,3.3250,3.3250,1
2013-08-09,13:00:00,3.3240,3.3250,3.3240,3.3250,7
2013-08-09,13:10:00,3.3230,3.3230,3.3210,3.3210,37
2013-08-09,13:15:00,3.3210,3.3220,3.3200,3.3220,95
2013-08-09,13:20:00,3.3220,3.3220,3.3200,3.3210,13
2013-08-09,13:25:00,3.3200,3.3200,3.3190,3.3200,24
2013-08-09,13:30:00,3.3190,3.3190,3.3190,3.3190,15
2013-08-09,13:35:00,3.3200,3.3200,3.3200,3.3200,13
2013-08-09,13:40:00,3.3200,3.3200,3.3190,3.3190,5
2013-08-09,13:45:00,3.3180,3.3180,3.3180,3.3180,1
2013-08-09,13:50:00,3.3180,3.3180,3.3180,3.3180,23
2013-08-09,13:55:00,3.3190,3.3190,3.3190,3.3190,1
2013-08-09,14:00:00,3.3190,3.3190,3.3170,3.3170,44
2013-08-09,14:05:00,3.3180,3.3180,3.3180,3.3180,4
2013-08-09,14:10:00,3.3180,3.3180,3.3160,3.3160,34
2013-08-09,14:15:00,3.3170,3.3180,3.3170,3.3170,49
2013-08-09,14:20:00,3.3170,3.3170,3.3170,3.3170,8
2013-08-09,14:25:00,3.3170,3.3190,3.3170,3.3170,19
2013-08-09,14:30:00,3.3180,3.3190,3.3180,3.3190,21
2013-08-09,14:35:00,3.3180,3.3190,3.3180,3.3180,3
2013-08-09,14:40:00,3.3190,3.3190,3.3190,3.3190,5
2013-08-09,14:45:00,3.3190,3.3210,3.3190,3.3210,3
2013-08-09,14:50:00,3.3200,3.3230,3.3200,3.3230,25
2013-08-09,14:55:00,3.3240,3.3240,3.3230,3.3230,4
2013-08-09,15:00:00,3.3230,3.3240,3.3230,3.3240,17
2013-08-09,15:05:00,3.3240,3.3260,3.3230,3.3250,78
2013-08-09,15:10:00,3.3240,3.3240,3.3230,3.3240,16
2013-08-09,15:15:00,3.3230,3.3230,3.3230,3.3230,3
2013-08-09,15:20:00,3.3240,3.3240,3.3240,3.3240,7
2013-08-09,15:25:00,3.3240,3.3240,3.3240,3.3240,6
2013-08-09,15:30:00,3.3230,3.3230,3.3230,3.3230,3
2013-08-09,15:35:00,3.3230,3.3230,3.3230,3.3230,2
2013-08-09,15:40:00,3.3230,3.3240,3.3230,3.3240,5
2013-08-09,15:45:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-09,15:50:00,3.3240,3.3240,3.3230,3.3230,3
2013-08-09,15:55:00,3.3240,3.3240,3.3180,3.3190,114
2013-08-09,16:00:00,3.3180,3.3180,3.3120,3.3140,141
2013-08-09,16:05:00,3.3150,3.3150,3.3120,3.3150,28
2013-08-09,16:10:00,3.3160,3.3170,3.3160,3.3170,10
2013-08-09,16:15:00,3.3180,3.3190,3.3150,3.3170,32
2013-08-09,16:20:00,3.3170,3.3170,3.3120,3.3130,52
2013-08-09,16:25:00,3.3140,3.3160,3.3140,3.3140,7
2013-08-09,16:30:00,3.3140,3.3140,3.3130,3.3140,5
2013-08-09,16:35:00,3.3140,3.3150,3.3130,3.3150,8
2013-08-09,16:40:00,3.3140,3.3150,3.3140,3.3150,2
2013-08-09,16:45:00,3.3140,3.3150,3.3130,3.3150,4
2013-08-09,16:55:00,3.3140,3.3140,3.3140,3.3140,5
2013-08-09,17:00:00,3.3140,3.3150,3.3140,3.3140,14
2013-08-09,17:05:00,3.3150,3.3150,3.3140,3.3140,8
2013-08-09,17:10:00,3.3140,3.3170,3.3140,3.3170,24
2013-08-09,17:15:00,3.3180,3.3180,3.3160,3.3160,6
2013-08-09,17:20:00,3.3180,3.3180,3.3180,3.3180,3
2013-08-09,17:25:00,3.3170,3.3170,3.3150,3.3150,10
2013-08-09,17:30:00,3.3140,3.3140,3.3120,3.3120,16
2013-08-09,17:35:00,3.3130,3.3130,3.3130,3.3130,6
2013-08-09,17:40:00,3.3130,3.3160,3.3130,3.3140,62
2013-08-09,17:45:00,3.3140,3.3140,3.3130,3.3130,10
2013-08-09,17:50:00,3.3140,3.3200,3.3140,3.3160,30
2013-08-09,17:55:00,3.3170,3.3170,3.3160,3.3170,8
2013-08-09,18:00:00,3.3150,3.3180,3.3150,3.3150,26
2013-08-09,18:05:00,3.3160,3.3170,3.3160,3.3170,6
2013-08-09,18:10:00,3.3180,3.3190,3.3180,3.3190,10
2013-08-09,18:15:00,3.3180,3.3210,3.3170,3.3190,37
2013-08-09,18:20:00,3.3170,3.3240,3.3160,3.3220,66
2013-08-09,18:25:00,3.3220,3.3250,3.3210,3.3250,33
2013-08-09,18:30:00,3.3250,3.3250,3.3190,3.3220,76
2013-08-09,18:35:00,3.3220,3.3230,3.3210,3.3210,19
2013-08-09,18:40:00,3.3220,3.3220,3.3150,3.3150,68
2013-08-09,18:45:00,3.3150,3.3150,3.3080,3.3090,157
2013-08-09,18:50:00,3.3090,3.3090,3.3070,3.3080,37
2013-08-09,18:55:00,3.3080,3.3080,3.3050,3.3050,111
2013-08-09,19:00:00,3.3060,3.3100,3.3050,3.3080,149
2013-08-09,19:05:00,3.3080,3.3120,3.3060,3.3060,80
2013-08-09,19:10:00,3.3080,3.3080,3.3030,3.3050,103
2013-08-09,19:15:00,3.3060,3.3100,3.3060,3.3100,63
2013-08-09,19:20:00,3.3100,3.3110,3.3070,3.3100,118
2013-08-09,19:25:00,3.3100,3.3110,3.3080,3.3080,16
2013-08-09,19:30:00,3.3080,3.3160,3.3070,3.3140,101
2013-08-09,19:35:00,3.3120,3.3130,3.3060,3.3100,65
2013-08-09,19:40:00,3.3100,3.3160,3.3100,3.3150,100
2013-08-09,19:45:00,3.3160,3.3180,3.3140,3.3160,130
2013-08-09,19:50:00,3.3150,3.3210,3.3040,3.3090,398
2013-08-09,19:55:00,3.3100,3.3150,3.3050,3.3150,296
2013-08-09,20:00:00,3.3160,3.3180,3.3100,3.3160,387
2013-08-09,20:05:00,3.3160,3.3250,3.3140,3.3210,558
2013-08-09,20:10:00,3.3220,3.3250,3.3200,3.3210,227
2013-08-09,20:15:00,3.3210,3.3210,3.3070,3.3090,513
2013-08-09,20:20:00,3.3080,3.3170,3.3070,3.3150,358
2013-08-09,20:25:00,3.3150,3.3180,3.3090,3.3120,177
2013-08-09,20:30:00,3.3120,3.3120,3.3060,3.3100,506
2013-08-09,20:35:00,3.3100,3.3150,3.3090,3.3140,452
2013-08-09,20:40:00,3.3130,3.3150,3.3050,3.3050,401
2013-08-09,20:45:00,3.3060,3.3110,3.3050,3.3050,271
2013-08-09,20:50:00,3.3050,3.3060,3.2950,3.2950,803
2013-08-09,20:55:00,3.2940,3.2950,3.2830,3.2860,1422
2013-08-09,21:00:00,3.2860,3.2930,3.2780,3.2870,1944
2013-08-09,21:05:00,3.2860,3.2960,3.2850,3.2890,900
2013-08-09,21:10:00,3.2890,3.2950,3.2890,3.2920,499
2013-08-09,21:15:00,3.2920,3.2950,3.2900,3.2910,718
2013-08-09,21:20:00,3.2920,3.2920,3.2860,3.2900,308
2013-08-09,21:25:00,3.2910,3.3060,3.2910,3.2980,1113
2013-08-09,21:30:00,3.2980,3.3010,3.2940,3.2970,573
2013-08-09,21:35:00,3.2970,3.3060,3.2970,3.3010,849
2013-08-09,21:40:00,3.3020,3.3090,3.3020,3.3040,915
2013-08-09,21:45:00,3.3040,3.3120,3.3040,3.3050,1016
2013-08-09,21:50:00,3.3040,3.3110,3.3040,3.3100,488
2013-08-09,21:55:00,3.3110,3.3160,3.3100,3.3120,509
2013-08-09,22:00:00,3.3120,3.3130,3.3050,3.3090,465
2013-08-09,22:05:00,3.3100,3.3130,3.3060,3.3080,648
2013-08-09,22:10:00,3.3090,3.3120,3.3070,3.3100,276
2013-08-09,22:15:00,3.3090,3.3130,3.3090,3.3100,496
2013-08-09,22:20:00,3.3100,3.3150,3.3100,3.3130,526
2013-08-09,22:25:00,3.3130,3.3140,3.3120,3.3120,170
2013-08-09,22:30:00,3.3110,3.3150,3.3110,3.3140,396
2013-08-09,22:35:00,3.3140,3.3210,3.3120,3.3120,1225
2013-08-09,22:40:00,3.3130,3.3200,3.3120,3.3170,761
2013-08-09,22:45:00,3.3170,3.3190,3.3030,3.3050,1792
2013-08-09,22:50:00,3.3050,3.3090,3.3050,3.3050,727
2013-08-09,22:55:00,3.3050,3.3120,3.3050,3.3110,425
2013-08-09,23:00:00,3.3110,3.3120,3.3070,3.3110,332
2013-08-09,23:05:00,3.3110,3.3170,3.3100,3.3160,610
2013-08-09,23:10:00,3.3150,3.3170,3.3120,3.3130,235
2013-08-09,23:15:00,3.3120,3.3190,3.3120,3.3140,569
2013-08-09,23:20:00,3.3140,3.3210,3.3130,3.3200,290
2013-08-09,23:25:00,3.3190,3.3190,3.3160,3.3190,269
2013-08-09,23:30:00,3.3180,3.3200,3.3160,3.3190,272
2013-08-09,23:35:00,3.3190,3.3200,3.3140,3.3160,269
2013-08-09,23:40:00,3.3160,3.3200,3.3160,3.3190,246
2013-08-09,23:45:00,3.3190,3.3200,3.3160,3.3160,521
2013-08-09,23:50:00,3.3160,3.3200,3.3150,3.3170,334
2013-08-09,23:55:00,3.3180,3.3180,3.3110,3.3120,475
2013-08-10,00:00:00,3.3120,3.3130,3.3100,3.3130,248
2013-08-10,00:05:00,3.3140,3.3140,3.3050,3.3080,515
2013-08-10,00:10:00,3.3080,3.3100,3.3020,3.3080,553
2013-08-10,00:15:00,3.3080,3.3090,3.3030,3.3050,532
2013-08-10,00:20:00,3.3040,3.3050,3.2920,3.2990,960
2013-08-10,00:25:00,3.2980,3.3030,3.2970,3.2980,514
2013-08-10,00:30:00,3.2970,3.3040,3.2910,3.3000,1264
2013-08-10,00:35:00,3.2990,3.3000,3.2950,3.2980,257
2013-08-10,00:40:00,3.2990,3.3010,3.2980,3.2990,148
2013-08-10,00:45:00,3.2990,3.2990,3.2850,3.2870,610
2013-08-10,00:50:00,3.2870,3.2870,3.2750,3.2820,1128
2013-08-10,00:55:00,3.2820,3.2820,3.2730,3.2770,842
2013-08-10,01:00:00,3.2760,3.2770,3.2630,3.2660,1261
2013-08-10,01:05:00,3.2660,3.2670,3.2560,3.2580,1440
2013-08-10,01:10:00,3.2580,3.2620,3.2550,3.2570,930
2013-08-10,01:15:00,3.2560,3.2620,3.2560,3.2610,609
2013-08-10,01:20:00,3.2610,3.2650,3.2550,3.2590,773
2013-08-10,01:25:00,3.2600,3.2610,3.2570,3.2590,316
2013-08-10,01:30:00,3.2580,3.2590,3.2520,3.2550,912
2013-08-10,01:35:00,3.2550,3.2590,3.2520,3.2580,441
2013-08-10,01:40:00,3.2580,3.2580,3.2530,3.2570,340
2013-08-10,01:45:00,3.2560,3.2650,3.2550,3.2640,635
2013-08-10,01:50:00,3.2630,3.2670,3.2610,3.2650,554
2013-08-10,01:55:00,3.2640,3.2640,3.2600,3.2610,208
2013-08-10,02:00:00,3.2610,3.2620,3.2530,3.2610,721
2013-08-10,02:05:00,3.2610,3.2630,3.2550,3.2560,423
2013-08-10,02:10:00,3.2570,3.2610,3.2550,3.2560,492
2013-08-10,02:15:00,3.2560,3.2570,3.2380,3.2420,2898
2013-08-10,02:20:00,3.2420,3.2510,3.2400,3.2490,821
2013-08-10,02:25:00,3.2500,3.2530,3.2250,3.2250,6132
2013-08-10,02:30:00,3.2270,3.2310,3.2260,3.2290,1786
2013-08-10,02:35:00,3.2290,3.2320,3.2280,3.2290,430
2013-08-10,02:40:00,3.2290,3.2300,3.2280,3.2300,254
2013-08-10,02:45:00,3.2290,3.2300,3.2250,3.2270,374
2013-08-10,02:50:00,3.2270,3.2290,3.2250,3.2250,155
2013-08-10,02:55:00,3.2250,3.2260,3.2220,3.2240,269
2013-08-10,03:00:00,3.2240,3.2240,3.2150,3.2180,483
2013-08-10,03:05:00,3.2190,3.2210,3.2180,3.2200,124
2013-08-10,03:10:00,3.2210,3.2270,3.2210,3.2250,182
2013-08-10,03:15:00,3.2250,3.2280,3.2250,3.2260,162
2013-08-10,03:20:00,3.2260,3.2270,3.2260,3.2260,15
2013-08-10,03:25:00,3.2260,3.2270,3.2250,3.2270,30
2013-08-10,03:30:00,3.2270,3.2280,3.2250,3.2280,137
2013-08-10,03:35:00,3.2280,3.2290,3.2270,3.2280,92
2013-08-10,03:40:00,3.2280,3.2290,3.2270,3.2270,50
2013-08-10,03:45:00,3.2260,3.2280,3.2260,3.2270,77
2013-08-10,03:50:00,3.2280,3.2290,3.2260,3.2290,43
2013-08-10,03:55:00,3.2280,3.2300,3.2270,3.2290,115
2013-08-10,04:00:00,3.2280,3.2290,3.2230,3.2230,209
2013-08-10,04:05:00,3.2230,3.2270,3.2210,3.2260,119
2013-08-10,04:10:00,3.2260,3.2280,3.2250,3.2250,82
2013-08-10,04:15:00,3.2260,3.2270,3.2260,3.2260,24
2013-08-10,04:20:00,3.2260,3.2260,3.2230,3.2230,44
2013-08-10,04:25:00,3.2220,3.2220,3.2200,3.2200,20
2013-08-10,04:30:00,3.2200,3.2210,3.2190,3.2200,19
2013-08-10,04:35:00,3.2210,3.2300,3.2210,3.2300,71
2013-08-10,04:40:00,3.2240,3.2300,3.2240,3.2250,33
2013-08-10,04:45:00,3.2270,3.2270,3.2250,3.2270,7
2013-08-10,04:50:00,3.2260,3.2270,3.2250,3.2270,23
2013-08-10,04:55:00,3.2270,3.2280,3.2210,3.2260,79
2013-08-10,05:00:00,3.2260,3.2280,3.2250,3.2280,56
2013-08-10,05:05:00,3.2280,3.2280,3.2230,3.2250,33
2013-08-10,05:10:00,3.2250,3.2270,3.2170,3.2170,111
2013-08-12,06:00:00,3.2600,3.2780,3.2600,3.2680,546
2013-08-12,06:05:00,3.2660,3.2660,3.2600,3.2620,78
2013-08-12,06:10:00,3.2620,3.2620,3.2570,3.2610,99
2013-08-12,06:15:00,3.2600,3.2610,3.2440,3.2600,137
2013-08-12,06:20:00,3.2570,3.2580,3.2550,3.2580,90
2013-08-12,06:25:00,3.2590,3.2610,3.2590,3.2600,26
2013-08-12,06:30:00,3.2620,3.2630,3.2610,3.2630,12
2013-08-12,06:35:00,3.2600,3.2610,3.2600,3.2600,4
2013-08-12,06:40:00,3.2610,3.2610,3.2610,3.2610,2
2013-08-12,06:45:00,3.2610,3.2680,3.2610,3.2670,32
2013-08-12,06:50:00,3.2650,3.2650,3.2600,3.2600,78
2013-08-12,06:55:00,3.2600,3.2620,3.2600,3.2620,23
2013-08-12,07:00:00,3.2620,3.2620,3.2620,3.2620,2
2013-08-12,07:05:00,3.2630,3.2630,3.2620,3.2620,10
2013-08-12,07:10:00,3.2620,3.2620,3.2620,3.2620,3
2013-08-12,07:15:00,3.2610,3.2610,3.2600,3.2600,23
2013-08-12,07:20:00,3.2600,3.2610,3.2600,3.2610,6
2013-08-12,07:25:00,3.2600,3.2610,3.2600,3.2610,10
2013-08-12,07:30:00,3.2610,3.2610,3.2600,3.2600,5
2013-08-12,07:35:00,3.2600,3.2600,3.2600,3.2600,1
2013-08-12,07:40:00,3.2600,3.2600,3.2600,3.2600,6
2013-08-12,07:45:00,3.2610,3.2610,3.2570,3.2570,79
2013-08-12,07:50:00,3.2570,3.2580,3.2570,3.2580,9
2013-08-12,07:55:00,3.2570,3.2580,3.2570,3.2580,10
2013-08-12,08:00:00,3.2580,3.2580,3.2570,3.2570,18
2013-08-12,08:05:00,3.2570,3.2580,3.2570,3.2580,18
2013-08-12,08:10:00,3.2580,3.2580,3.2570,3.2580,4
2013-08-12,08:15:00,3.2570,3.2570,3.2570,3.2570,1
2013-08-12,08:25:00,3.2560,3.2560,3.2560,3.2560,2
2013-08-12,08:30:00,3.2570,3.2570,3.2550,3.2550,13
2013-08-12,08:40:00,3.2560,3.2580,3.2560,3.2560,30
2013-08-12,08:45:00,3.2560,3.2560,3.2540,3.2550,35
2013-08-12,08:55:00,3.2550,3.2550,3.2550,3.2550,3
2013-08-12,09:00:00,3.2540,3.2550,3.2540,3.2550,12
2013-08-12,09:05:00,3.2550,3.2550,3.2550,3.2550,1
2013-08-12,09:10:00,3.2540,3.2560,3.2540,3.2560,50
2013-08-12,09:15:00,3.2570,3.2610,3.2570,3.2610,38
2013-08-12,09:20:00,3.2580,3.2580,3.2560,3.2560,11
2013-08-12,09:25:00,3.2570,3.2590,3.2560,3.2590,12
2013-08-12,09:30:00,3.2600,3.2610,3.2600,3.2600,10
2013-08-12,09:35:00,3.2600,3.2610,3.2600,3.2610,9
2013-08-12,09:40:00,3.2600,3.2600,3.2590,3.2590,9
2013-08-12,09:45:00,3.2600,3.2610,3.2580,3.2580,30
2013-08-12,09:50:00,3.2580,3.2590,3.2540,3.2550,31
2013-08-12,09:55:00,3.2540,3.2560,3.2540,3.2560,8
2013-08-12,10:00:00,3.2570,3.2570,3.2570,3.2570,1
2013-08-12,10:05:00,3.2570,3.2570,3.2570,3.2570,9
2013-08-12,10:10:00,3.2570,3.2580,3.2570,3.2580,2
2013-08-12,10:15:00,3.2590,3.2590,3.2570,3.2570,6
2013-08-12,10:20:00,3.2580,3.2600,3.2570,3.2580,9
2013-08-12,10:25:00,3.2570,3.2580,3.2570,3.2570,6
2013-08-12,10:30:00,3.2610,3.2610,3.2580,3.2580,5
2013-08-12,10:35:00,3.2580,3.2580,3.2570,3.2580,25
2013-08-12,10:40:00,3.2570,3.2580,3.2570,3.2570,4
2013-08-12,10:45:00,3.2570,3.2580,3.2570,3.2580,6
2013-08-12,10:50:00,3.2580,3.2590,3.2580,3.2580,7
2013-08-12,10:55:00,3.2580,3.2580,3.2570,3.2570,4
2013-08-12,11:00:00,3.2580,3.2590,3.2570,3.2570,36
2013-08-12,11:05:00,3.2580,3.2580,3.2540,3.2540,49
2013-08-12,11:10:00,3.2560,3.2560,3.2540,3.2540,3
2013-08-12,11:15:00,3.2560,3.2560,3.2560,3.2560,2
2013-08-12,11:20:00,3.2560,3.2560,3.2560,3.2560,8
2013-08-12,11:25:00,3.2570,3.2570,3.2560,3.2560,9
2013-08-12,11:30:00,3.2570,3.2570,3.2550,3.2560,5
2013-08-12,11:35:00,3.2570,3.2570,3.2570,3.2570,4
2013-08-12,11:40:00,3.2570,3.2570,3.2560,3.2570,9
2013-08-12,11:45:00,3.2560,3.2570,3.2540,3.2540,5
2013-08-12,11:50:00,3.2560,3.2560,3.2560,3.2560,3
2013-08-12,11:55:00,3.2550,3.2550,3.2540,3.2540,21
2013-08-12,12:00:00,3.2550,3.2550,3.2540,3.2550,12
2013-08-12,12:05:00,3.2550,3.2550,3.2540,3.2540,39
2013-08-12,12:10:00,3.2550,3.2550,3.2540,3.2540,20
2013-08-12,12:15:00,3.2540,3.2550,3.2540,3.2540,13
2013-08-12,12:20:00,3.2550,3.2550,3.2550,3.2550,12
2013-08-12,12:25:00,3.2560,3.2560,3.2560,3.2560,10
2013-08-12,12:30:00,3.2560,3.2570,3.2540,3.2560,44
2013-08-12,12:35:00,3.2560,3.2570,3.2540,3.2560,19
2013-08-12,12:40:00,3.2570,3.2660,3.2570,3.2650,90
2013-08-12,12:45:00,3.2620,3.2630,3.2620,3.2630,4
2013-08-12,12:50:00,3.2630,3.2630,3.2620,3.2630,5
2013-08-12,12:55:00,3.2640,3.2640,3.2630,3.2630,21
2013-08-12,13:00:00,3.2620,3.2630,3.2610,3.2610,5
2013-08-12,13:05:00,3.2630,3.2630,3.2590,3.2590,25
2013-08-12,13:10:00,3.2590,3.2590,3.2550,3.2580,22
2013-08-12,13:15:00,3.2570,3.2570,3.2560,3.2570,5
2013-08-12,13:20:00,3.2570,3.2620,3.2570,3.2620,43
2013-08-12,13:25:00,3.2610,3.2630,3.2610,3.2620,20
2013-08-12,13:30:00,3.2630,3.2650,3.2620,3.2640,20
2013-08-12,13:35:00,3.2640,3.2640,3.2620,3.2620,10
2013-08-12,13:40:00,3.2570,3.2580,3.2570,3.2570,5
2013-08-12,13:45:00,3.2590,3.2600,3.2590,3.2600,2
2013-08-12,13:50:00,3.2600,3.2600,3.2600,3.2600,2
2013-08-12,13:55:00,3.2570,3.2570,3.2570,3.2570,1
2013-08-12,14:00:00,3.2590,3.2600,3.2570,3.2600,8
2013-08-12,14:05:00,3.2610,3.2610,3.2610,3.2610,3
2013-08-12,14:10:00,3.2600,3.2600,3.2600,3.2600,13
2013-08-12,14:15:00,3.2600,3.2600,3.2590,3.2600,7
2013-08-12,14:20:00,3.2570,3.2570,3.2570,3.2570,1
2013-08-12,14:25:00,3.2560,3.2560,3.2560,3.2560,2
2013-08-12,14:30:00,3.2580,3.2590,3.2580,3.2580,7
2013-08-12,14:35:00,3.2590,3.2590,3.2590,3.2590,3
2013-08-12,14:40:00,3.2590,3.2590,3.2590,3.2590,5
2013-08-12,14:45:00,3.2580,3.2580,3.2570,3.2580,7
2013-08-12,14:50:00,3.2580,3.2580,3.2580,3.2580,6
2013-08-12,14:55:00,3.2580,3.2580,3.2580,3.2580,2
2013-08-12,15:00:00,3.2580,3.2590,3.2570,3.2590,12
2013-08-12,15:05:00,3.2590,3.2600,3.2590,3.2590,23
2013-08-12,15:10:00,3.2600,3.2630,3.2600,3.2610,88
2013-08-12,15:15:00,3.2620,3.2620,3.2600,3.2600,23
2013-08-12,15:20:00,3.2600,3.2610,3.2570,3.2580,16
2013-08-12,15:25:00,3.2580,3.2600,3.2570,3.2570,33
2013-08-12,15:30:00,3.2570,3.2590,3.2540,3.2540,50
2013-08-12,15:35:00,3.2540,3.2550,3.2540,3.2540,35
2013-08-12,15:40:00,3.2540,3.2550,3.2540,3.2540,35
2013-08-12,15:45:00,3.2550,3.2560,3.2530,3.2540,50
2013-08-12,15:50:00,3.2530,3.2540,3.2510,3.2510,52
2013-08-12,15:55:00,3.2520,3.2540,3.2520,3.2540,27
2013-08-12,16:00:00,3.2540,3.2540,3.2530,3.2530,10
2013-08-12,16:05:00,3.2530,3.2540,3.2520,3.2520,26
2013-08-12,16:10:00,3.2520,3.2520,3.2510,3.2510,10
2013-08-12,16:15:00,3.2510,3.2510,3.2480,3.2500,81
2013-08-12,16:20:00,3.2500,3.2510,3.2450,3.2480,94
2013-08-12,16:25:00,3.2480,3.2490,3.2480,3.2480,5
2013-08-12,16:30:00,3.2490,3.2500,3.2480,3.2480,21
2013-08-12,16:35:00,3.2480,3.2490,3.2480,3.2490,14
2013-08-12,16:40:00,3.2500,3.2520,3.2490,3.2500,101
2013-08-12,16:45:00,3.2490,3.2620,3.2480,3.2620,442
2013-08-12,16:50:00,3.2620,3.2650,3.2590,3.2620,185
2013-08-12,16:55:00,3.2630,3.2650,3.2620,3.2620,16
2013-08-12,17:00:00,3.2600,3.2620,3.2560,3.2600,33
2013-08-12,17:05:00,3.2600,3.2600,3.2600,3.2600,5
2013-08-12,17:10:00,3.2590,3.2600,3.2580,3.2600,14
2013-08-12,17:15:00,3.2610,3.2650,3.2610,3.2650,15
2013-08-12,17:20:00,3.2640,3.2670,3.2630,3.2660,48
2013-08-12,17:25:00,3.2660,3.2670,3.2650,3.2650,7
2013-08-12,17:30:00,3.2650,3.2670,3.2650,3.2670,51
2013-08-12,17:35:00,3.2670,3.2700,3.2670,3.2690,41
2013-08-12,17:40:00,3.2700,3.2700,3.2690,3.2690,25
2013-08-12,17:45:00,3.2680,3.2690,3.2680,3.2680,36
2013-08-12,17:50:00,3.2680,3.2690,3.2670,3.2680,45
2013-08-12,17:55:00,3.2670,3.2690,3.2670,3.2690,28
2013-08-12,18:00:00,3.2680,3.2680,3.2590,3.2600,64
2013-08-12,18:05:00,3.2610,3.2650,3.2610,3.2650,50
2013-08-12,18:10:00,3.2650,3.2650,3.2600,3.2630,30
2013-08-12,18:15:00,3.2640,3.2690,3.2630,3.2650,39
2013-08-12,18:20:00,3.2660,3.2710,3.2620,3.2700,125
2013-08-12,18:25:00,3.2690,3.2750,3.2690,3.2720,150
2013-08-12,18:30:00,3.2710,3.2720,3.2680,3.2710,87
2013-08-12,18:35:00,3.2710,3.2720,3.2690,3.2700,29
2013-08-12,18:40:00,3.2700,3.2710,3.2690,3.2700,35
2013-08-12,18:45:00,3.2710,3.2760,3.2710,3.2730,322
2013-08-12,18:50:00,3.2730,3.2790,3.2720,3.2780,242
2013-08-12,18:55:00,3.2780,3.2780,3.2730,3.2740,54
2013-08-12,19:00:00,3.2750,3.2780,3.2740,3.2780,71
2013-08-12,19:05:00,3.2780,3.2790,3.2770,3.2770,33
2013-08-12,19:10:00,3.2760,3.2780,3.2760,3.2770,25
2013-08-12,19:15:00,3.2770,3.2770,3.2750,3.2750,11
2013-08-12,19:20:00,3.2760,3.2760,3.2750,3.2750,21
2013-08-12,19:25:00,3.2750,3.2750,3.2710,3.2720,69
2013-08-12,19:30:00,3.2730,3.2740,3.2720,3.2740,65
2013-08-12,19:35:00,3.2740,3.2740,3.2710,3.2730,64
2013-08-12,19:40:00,3.2730,3.2800,3.2730,3.2770,117
2013-08-12,19:45:00,3.2780,3.3120,3.2780,3.3080,948
2013-08-12,19:50:00,3.3070,3.3080,3.2950,3.2980,442
2013-08-12,19:55:00,3.2970,3.2980,3.2860,3.2950,335
2013-08-12,20:00:00,3.2950,3.3040,3.2950,3.2960,399
2013-08-12,20:05:00,3.2950,3.3040,3.2910,3.3020,365
2013-08-12,20:10:00,3.3040,3.3050,3.2970,3.2970,280
2013-08-12,20:15:00,3.2960,3.3200,3.2950,3.3170,684
2013-08-12,20:20:00,3.3160,3.3200,3.3040,3.3050,745
2013-08-12,20:25:00,3.3050,3.3140,3.3040,3.3120,204
2013-08-12,20:30:00,3.3120,3.3280,3.3030,3.3270,1192
2013-08-12,20:35:00,3.3280,3.3350,3.3250,3.3280,1555
2013-08-12,20:40:00,3.3290,3.3310,3.3260,3.3290,803
2013-08-12,20:45:00,3.3290,3.3300,3.3270,3.3300,467
2013-08-12,20:50:00,3.3290,3.3300,3.3130,3.3200,874
2013-08-12,20:55:00,3.3200,3.3280,3.3160,3.3270,1075
2013-08-12,21:00:00,3.3270,3.3410,3.3260,3.3310,3132
2013-08-12,21:05:00,3.3310,3.3350,3.3140,3.3170,1179
2013-08-12,21:10:00,3.3160,3.3200,3.3080,3.3190,1011
2013-08-12,21:15:00,3.3190,3.3290,3.3190,3.3230,468
2013-08-12,21:20:00,3.3220,3.3310,3.3190,3.3250,464
2013-08-12,21:25:00,3.3250,3.3310,3.3200,3.3210,702
2013-08-12,21:30:00,3.3210,3.3240,3.3160,3.3230,551
2013-08-12,21:35:00,3.3240,3.3270,3.3170,3.3200,582
2013-08-12,21:40:00,3.3200,3.3290,3.3200,3.3260,706
2013-08-12,21:45:00,3.3270,3.3320,3.3250,3.3260,651
2013-08-12,21:50:00,3.3260,3.3280,3.3150,3.3230,411
2013-08-12,21:55:00,3.3230,3.3350,3.3230,3.3300,1352
2013-08-12,22:00:00,3.3300,3.3390,3.3280,3.3300,1612
2013-08-12,22:05:00,3.3310,3.3370,3.3290,3.3340,601
2013-08-12,22:10:00,3.3340,3.3430,3.3290,3.3410,970
2013-08-12,22:15:00,3.3410,3.3500,3.3390,3.3490,1891
2013-08-12,22:20:00,3.3490,3.3500,3.3430,3.3470,1038
2013-08-12,22:25:00,3.3470,3.3500,3.3450,3.3480,506
2013-08-12,22:30:00,3.3480,3.3530,3.3450,3.3500,1031
2013-08-12,22:35:00,3.3490,3.3550,3.3460,3.3460,962
2013-08-12,22:40:00,3.3470,3.3470,3.3380,3.3400,814
2013-08-12,22:45:00,3.3410,3.3430,3.3350,3.3380,491
2013-08-12,22:50:00,3.3390,3.3400,3.3290,3.3310,1129
2013-08-12,22:55:00,3.3300,3.3450,3.3300,3.3430,837
2013-08-12,23:00:00,3.3430,3.3450,3.3370,3.3420,645
2013-08-12,23:05:00,3.3430,3.3500,3.3400,3.3470,399
2013-08-12,23:10:00,3.3480,3.3480,3.3370,3.3370,301
2013-08-12,23:15:00,3.3380,3.3400,3.3340,3.3400,346
2013-08-12,23:20:00,3.3390,3.3390,3.3330,3.3370,429
2013-08-12,23:25:00,3.3370,3.3490,3.3370,3.3470,579
2013-08-12,23:30:00,3.3480,3.3500,3.3460,3.3480,497
2013-08-12,23:35:00,3.3480,3.3490,3.3420,3.3470,434
2013-08-12,23:40:00,3.3480,3.3500,3.3460,3.3480,288
2013-08-12,23:45:00,3.3480,3.3520,3.3420,3.3510,961
2013-08-12,23:50:00,3.3510,3.3550,3.3480,3.3480,744
2013-08-12,23:55:00,3.3470,3.3520,3.3440,3.3510,451
2013-08-13,00:00:00,3.3520,3.3570,3.3490,3.3560,669
2013-08-13,00:05:00,3.3560,3.3610,3.3540,3.3550,999
2013-08-13,00:10:00,3.3540,3.3550,3.3480,3.3490,498
2013-08-13,00:15:00,3.3490,3.3510,3.3450,3.3500,413
2013-08-13,00:20:00,3.3500,3.3550,3.3490,3.3530,429
2013-08-13,00:25:00,3.3520,3.3580,3.3510,3.3580,568
2013-08-13,00:30:00,3.3580,3.3610,3.3550,3.3570,907
2013-08-13,00:35:00,3.3570,3.3600,3.3460,3.3500,725
2013-08-13,00:40:00,3.3500,3.3560,3.3450,3.3470,621
2013-08-13,00:45:00,3.3470,3.3540,3.3460,3.3530,313
2013-08-13,00:50:00,3.3540,3.3560,3.3510,3.3540,218
2013-08-13,00:55:00,3.3550,3.3550,3.3490,3.3540,239
2013-08-13,01:00:00,3.3530,3.3540,3.3430,3.3480,639
2013-08-13,01:05:00,3.3470,3.3500,3.3430,3.3450,343
2013-08-13,01:10:00,3.3450,3.3510,3.3450,3.3500,458
2013-08-13,01:15:00,3.3500,3.3500,3.3410,3.3420,490
2013-08-13,01:20:00,3.3430,3.3450,3.3350,3.3390,836
2013-08-13,01:25:00,3.3390,3.3410,3.3230,3.3240,1420
2013-08-13,01:30:00,3.3240,3.3300,3.3200,3.3270,1956
2013-08-13,01:35:00,3.3270,3.3280,3.3160,3.3250,1102
2013-08-13,01:40:00,3.3260,3.3340,3.3230,3.3330,507
2013-08-13,01:45:00,3.3330,3.3340,3.3270,3.3270,261
2013-08-13,01:50:00,3.3270,3.3360,3.3230,3.3330,518
2013-08-13,01:55:00,3.3320,3.3370,3.3280,3.3350,484
2013-08-13,02:00:00,3.3340,3.3380,3.3330,3.3330,438
2013-08-13,02:05:00,3.3340,3.3340,3.3180,3.3190,1076
2013-08-13,02:10:00,3.3170,3.3200,3.3050,3.3110,2056
2013-08-13,02:15:00,3.3110,3.3140,3.3070,3.3100,970
2013-08-13,02:20:00,3.3100,3.3100,3.3000,3.3020,1862
2013-08-13,02:25:00,3.3020,3.3150,3.3010,3.3110,4485
2013-08-13,02:30:00,3.3100,3.3160,3.3090,3.3140,732
2013-08-13,02:35:00,3.3140,3.3170,3.3120,3.3140,322
2013-08-13,02:40:00,3.3140,3.3150,3.3120,3.3140,131
2013-08-13,02:45:00,3.3140,3.3160,3.3130,3.3150,114
2013-08-13,02:50:00,3.3160,3.3170,3.3140,3.3140,96
2013-08-13,02:55:00,3.3140,3.3150,3.3120,3.3120,133
2013-08-13,03:00:00,3.3110,3.3140,3.3100,3.3100,207
2013-08-13,03:05:00,3.3100,3.3110,3.3090,3.3100,216
2013-08-13,03:10:00,3.3090,3.3120,3.3080,3.3110,154
2013-08-13,03:15:00,3.3110,3.3120,3.3090,3.3090,82
2013-08-13,03:20:00,3.3080,3.3090,3.3030,3.3070,376
2013-08-13,03:25:00,3.3060,3.3060,3.3030,3.3050,93
2013-08-13,03:30:00,3.3040,3.3060,3.3030,3.3030,171
2013-08-13,03:35:00,3.3030,3.3050,3.3020,3.3030,108
2013-08-13,03:40:00,3.3030,3.3030,3.3010,3.3030,209
2013-08-13,03:45:00,3.3030,3.3050,3.3030,3.3050,77
2013-08-13,03:50:00,3.3050,3.3080,3.3040,3.3050,159
2013-08-13,03:55:00,3.3050,3.3080,3.3050,3.3080,122
2013-08-13,04:00:00,3.3070,3.3110,3.3070,3.3080,56
2013-08-13,04:05:00,3.3080,3.3100,3.3070,3.3080,135
2013-08-13,04:10:00,3.3080,3.3100,3.3030,3.3050,391
2013-08-13,04:15:00,3.3050,3.3060,3.2950,3.2960,417
2013-08-13,04:20:00,3.2960,3.2970,3.2950,3.2960,36
2013-08-13,04:25:00,3.2960,3.2970,3.2920,3.2920,68
2013-08-13,04:30:00,3.2920,3.2930,3.2920,3.2920,72
2013-08-13,04:35:00,3.2910,3.3100,3.2910,3.2920,105
2013-08-13,04:40:00,3.2930,3.3080,3.2920,3.3080,309
2013-08-13,04:45:00,3.3050,3.3060,3.3040,3.3040,150
2013-08-13,04:50:00,3.3030,3.3040,3.2960,3.2990,363
2013-08-13,04:55:00,3.2990,3.3010,3.2980,3.3010,129
2013-08-13,05:00:00,3.3010,3.3020,3.2980,3.2980,29
2013-08-13,05:05:00,3.2980,3.2990,3.2970,3.2970,28
2013-08-13,05:10:00,3.2970,3.3000,3.2970,3.2980,54
2013-08-13,06:00:00,3.3040,3.3100,3.2990,3.3100,122
2013-08-13,06:05:00,3.3120,3.3140,3.3060,3.3090,37
2013-08-13,06:10:00,3.3080,3.3080,3.3070,3.3080,3
2013-08-13,06:15:00,3.3060,3.3070,3.3060,3.3070,5
2013-08-13,06:20:00,3.3080,3.3080,3.3080,3.3080,2
2013-08-13,06:40:00,3.3080,3.3080,3.3080,3.3080,2
2013-08-13,06:45:00,3.3080,3.3090,3.3080,3.3090,4
2013-08-13,06:50:00,3.3090,3.3100,3.3090,3.3100,7
2013-08-13,06:55:00,3.3100,3.3110,3.3100,3.3110,2
2013-08-13,07:10:00,3.3100,3.3100,3.3100,3.3100,2
2013-08-13,07:15:00,3.3090,3.3090,3.3090,3.3090,2
2013-08-13,07:20:00,3.3090,3.3100,3.3090,3.3100,2
2013-08-13,07:25:00,3.3100,3.3100,3.3080,3.3090,4
2013-08-13,07:35:00,3.3090,3.3090,3.3080,3.3080,19
2013-08-13,07:40:00,3.3080,3.3080,3.3070,3.3070,7
2013-08-13,07:50:00,3.3080,3.3080,3.3080,3.3080,1
2013-08-13,08:00:00,3.3090,3.3090,3.3090,3.3090,1
2013-08-13,08:05:00,3.3090,3.3090,3.3090,3.3090,1
2013-08-13,08:15:00,3.3090,3.3090,3.3090,3.3090,4
2013-08-13,08:20:00,3.3080,3.3090,3.3080,3.3090,3
2013-08-13,08:25:00,3.3090,3.3090,3.3080,3.3080,4
2013-08-13,08:30:00,3.3100,3.3110,3.3090,3.3090,15
2013-08-13,08:35:00,3.3100,3.3100,3.3100,3.3100,2
2013-08-13,08:40:00,3.3100,3.3110,3.3100,3.3100,63
2013-08-13,08:45:00,3.3110,3.3110,3.3110,3.3110,1
2013-08-13,08:50:00,3.3120,3.3200,3.3120,3.3190,63
2013-08-13,08:55:00,3.3160,3.3230,3.3160,3.3190,68
2013-08-13,09:00:00,3.3180,3.3190,3.3180,3.3190,6
2013-08-13,09:05:00,3.3200,3.3200,3.3190,3.3190,2
2013-08-13,09:10:00,3.3190,3.3190,3.3180,3.3180,12
2013-08-13,09:15:00,3.3190,3.3190,3.3180,3.3180,6
2013-08-13,09:20:00,3.3180,3.3180,3.3180,3.3180,10
2013-08-13,09:25:00,3.3180,3.3180,3.3180,3.3180,6
2013-08-13,09:30:00,3.3170,3.3170,3.3160,3.3160,3
2013-08-13,09:40:00,3.3160,3.3160,3.3150,3.3150,4
2013-08-13,09:50:00,3.3150,3.3150,3.3140,3.3140,9
2013-08-13,09:55:00,3.3140,3.3140,3.3140,3.3140,2
2013-08-13,10:00:00,3.3110,3.3110,3.3110,3.3110,1
2013-08-13,10:05:00,3.3140,3.3150,3.3140,3.3150,7
2013-08-13,10:10:00,3.3150,3.3170,3.3150,3.3170,7
2013-08-13,10:15:00,3.3150,3.3150,3.3150,3.3150,7
2013-08-13,10:20:00,3.3150,3.3150,3.3110,3.3120,56
2013-08-13,10:25:00,3.3140,3.3140,3.3140,3.3140,5
2013-08-13,10:35:00,3.3120,3.3140,3.3110,3.3140,5
2013-08-13,10:45:00,3.3150,3.3150,3.3150,3.3150,1
2013-08-13,10:50:00,3.3140,3.3140,3.3140,3.3140,2
2013-08-13,10:55:00,3.3150,3.3160,3.3150,3.3160,8
2013-08-13,11:00:00,3.3150,3.3160,3.3140,3.3140,10
2013-08-13,11:10:00,3.3140,3.3140,3.3140,3.3140,1
2013-08-13,11:25:00,3.3150,3.3150,3.3150,3.3150,2
2013-08-13,11:30:00,3.3170,3.3170,3.3170,3.3170,2
2013-08-13,11:50:00,3.3180,3.3180,3.3180,3.3180,1
2013-08-13,12:00:00,3.3160,3.3160,3.3150,3.3150,4
2013-08-13,12:20:00,3.3170,3.3200,3.3170,3.3170,18
2013-08-13,12:30:00,3.3190,3.3250,3.3180,3.3240,41
2013-08-13,12:35:00,3.3250,3.3270,3.3240,3.3260,20
2013-08-13,12:40:00,3.3270,3.3280,3.3270,3.3280,27
2013-08-13,12:45:00,3.3270,3.3280,3.3270,3.3280,5
2013-08-13,12:50:00,3.3280,3.3290,3.3270,3.3290,20
2013-08-13,12:55:00,3.3280,3.3280,3.3240,3.3250,56
2013-08-13,13:00:00,3.3240,3.3240,3.3220,3.3220,7
2013-08-13,13:05:00,3.3230,3.3260,3.3230,3.3260,29
2013-08-13,13:10:00,3.3270,3.3330,3.3270,3.3320,107
2013-08-13,13:15:00,3.3320,3.3330,3.3300,3.3300,32
2013-08-13,13:20:00,3.3310,3.3310,3.3290,3.3290,36
2013-08-13,13:25:00,3.3300,3.3300,3.3300,3.3300,30
2013-08-13,13:30:00,3.3300,3.3310,3.3290,3.3310,21
2013-08-13,13:35:00,3.3320,3.3320,3.3300,3.3310,5
2013-08-13,13:40:00,3.3310,3.3330,3.3250,3.3250,101
2013-08-13,13:45:00,3.3250,3.3270,3.3170,3.3170,110
2013-08-13,13:50:00,3.3170,3.3210,3.3170,3.3170,92
2013-08-13,13:55:00,3.3160,3.3160,3.3130,3.3150,43
2013-08-13,14:00:00,3.3160,3.3160,3.3130,3.3130,16
2013-08-13,14:05:00,3.3140,3.3170,3.3140,3.3160,16
2013-08-13,14:10:00,3.3180,3.3180,3.3170,3.3170,7
2013-08-13,14:20:00,3.3190,3.3190,3.3170,3.3190,16
2013-08-13,14:25:00,3.3190,3.3220,3.3190,3.3220,4
2013-08-13,14:30:00,3.3230,3.3230,3.3230,3.3230,4
2013-08-13,14:35:00,3.3230,3.3230,3.3230,3.3230,1
2013-08-13,14:40:00,3.3240,3.3240,3.3240,3.3240,5
2013-08-13,14:45:00,3.3250,3.3320,3.3250,3.3320,37
2013-08-13,14:50:00,3.3320,3.3340,3.3240,3.3240,57
2013-08-13,14:55:00,3.3250,3.3250,3.3230,3.3240,12
2013-08-13,15:00:00,3.3240,3.3270,3.3230,3.3250,67
2013-08-13,15:05:00,3.3240,3.3250,3.3230,3.3230,36
2013-08-13,15:10:00,3.3230,3.3230,3.3210,3.3220,32
2013-08-13,15:15:00,3.3210,3.3210,3.3200,3.3210,13
2013-08-13,15:20:00,3.3220,3.3240,3.3220,3.3230,16
2013-08-13,15:25:00,3.3230,3.3230,3.3220,3.3230,3
2013-08-13,15:30:00,3.3230,3.3230,3.3230,3.3230,3
2013-08-13,15:35:00,3.3240,3.3240,3.3240,3.3240,1
2013-08-13,15:40:00,3.3230,3.3240,3.3220,3.3220,5
2013-08-13,15:45:00,3.3220,3.3220,3.3220,3.3220,2
2013-08-13,15:50:00,3.3220,3.3230,3.3210,3.3210,15
2013-08-13,15:55:00,3.3220,3.3220,3.3220,3.3220,1
2013-08-13,16:00:00,3.3220,3.3240,3.3210,3.3210,15
2013-08-13,16:05:00,3.3220,3.3220,3.3210,3.3220,7
2013-08-13,16:10:00,3.3230,3.3230,3.3220,3.3220,9
2013-08-13,16:15:00,3.3220,3.3280,3.3220,3.3280,29
2013-08-13,16:20:00,3.3280,3.3290,3.3230,3.3230,46
2013-08-13,16:25:00,3.3220,3.3230,3.3190,3.3220,42
2013-08-13,16:30:00,3.3220,3.3220,3.3180,3.3190,32
2013-08-13,16:35:00,3.3180,3.3230,3.3180,3.3230,63
2013-08-13,16:40:00,3.3230,3.3240,3.3160,3.3160,44
2013-08-13,16:45:00,3.3160,3.3160,3.3110,3.3150,74
2013-08-13,16:50:00,3.3160,3.3180,3.3140,3.3180,20
2013-08-13,16:55:00,3.3200,3.3220,3.3200,3.3210,16
2013-08-13,17:00:00,3.3220,3.3240,3.3210,3.3210,20
2013-08-13,17:05:00,3.3220,3.3270,3.3220,3.3250,19
2013-08-13,17:10:00,3.3250,3.3270,3.3250,3.3260,7
2013-08-13,17:15:00,3.3270,3.3280,3.3260,3.3270,14
2013-08-13,17:20:00,3.3260,3.3270,3.3240,3.3250,23
2013-08-13,17:25:00,3.3260,3.3260,3.3250,3.3260,5
2013-08-13,17:30:00,3.3260,3.3270,3.3250,3.3260,20
2013-08-13,17:35:00,3.3270,3.3270,3.3270,3.3270,2
2013-08-13,17:40:00,3.3260,3.3280,3.3250,3.3270,26
2013-08-13,17:45:00,3.3270,3.3270,3.3260,3.3260,3
2013-08-13,17:50:00,3.3260,3.3270,3.3250,3.3270,30
2013-08-13,17:55:00,3.3280,3.3300,3.3270,3.3270,55
2013-08-13,18:00:00,3.3260,3.3300,3.3260,3.3300,20
2013-08-13,18:05:00,3.3290,3.3300,3.3280,3.3280,4
2013-08-13,18:10:00,3.3280,3.3290,3.3250,3.3250,95
2013-08-13,18:15:00,3.3250,3.3260,3.3210,3.3210,48
2013-08-13,18:20:00,3.3210,3.3210,3.3160,3.3160,131
2013-08-13,18:25:00,3.3160,3.3170,3.3080,3.3090,93
2013-08-13,18:30:00,3.3090,3.3090,3.3050,3.3050,42
2013-08-13,18:35:00,3.3050,3.3060,3.3050,3.3050,17
2013-08-13,18:40:00,3.3050,3.3060,3.3010,3.3020,84
2013-08-13,18:45:00,3.3010,3.3110,3.3000,3.3090,97
2013-08-13,18:50:00,3.3100,3.3140,3.3080,3.3130,68
2013-08-13,18:55:00,3.3130,3.3140,3.3100,3.3110,24
2013-08-13,19:00:00,3.3110,3.3120,3.3010,3.3010,93
2013-08-13,19:05:00,3.3010,3.3040,3.3000,3.3020,80
2013-08-13,19:10:00,3.3020,3.3060,3.2970,3.2970,111
2013-08-13,19:15:00,3.2970,3.3000,3.2960,3.2970,155
2013-08-13,19:20:00,3.2960,3.2990,3.2950,3.2950,135
2013-08-13,19:25:00,3.2960,3.2980,3.2950,3.2970,166
2013-08-13,19:30:00,3.2980,3.3040,3.2980,3.3010,110
2013-08-13,19:35:00,3.3010,3.3110,3.3010,3.3080,240
2013-08-13,19:40:00,3.3080,3.3140,3.3020,3.3140,286
2013-08-13,19:45:00,3.3120,3.3140,3.3050,3.3050,164
2013-08-13,19:50:00,3.3060,3.3120,3.3050,3.3100,247
2013-08-13,19:55:00,3.3100,3.3170,3.3090,3.3120,285
2013-08-13,20:00:00,3.3120,3.3170,3.3110,3.3160,401
2013-08-13,20:05:00,3.3170,3.3300,3.3170,3.3250,755
2013-08-13,20:10:00,3.3250,3.3290,3.3090,3.3130,411
2013-08-13,20:15:00,3.3130,3.3230,3.3080,3.3180,397
2013-08-13,20:20:00,3.3190,3.3190,3.3090,3.3150,322
2013-08-13,20:25:00,3.3140,3.3140,3.3080,3.3110,251
2013-08-13,20:30:00,3.3100,3.3180,3.3080,3.3110,513
2013-08-13,20:35:00,3.3100,3.3140,3.3070,3.3090,309
2013-08-13,20:40:00,3.3090,3.3130,3.3070,3.3090,567
2013-08-13,20:45:00,3.3090,3.3090,3.3030,3.3060,331
2013-08-13,20:50:00,3.3070,3.3090,3.3030,3.3070,273
2013-08-13,20:55:00,3.3060,3.3080,3.2930,3.2940,1195
2013-08-13,21:00:00,3.2930,3.2970,3.2900,3.2940,1192
2013-08-13,21:05:00,3.2940,3.2950,3.2820,3.2830,1541
2013-08-13,21:10:00,3.2830,3.2840,3.2730,3.2770,1437
2013-08-13,21:15:00,3.2760,3.2760,3.2620,3.2720,1702
2013-08-13,21:20:00,3.2720,3.2790,3.2710,3.2740,993
2013-08-13,21:25:00,3.2750,3.2770,3.2700,3.2720,467
2013-08-13,21:30:00,3.2730,3.2740,3.2670,3.2690,785
2013-08-13,21:35:00,3.2690,3.2790,3.2670,3.2760,1338
2013-08-13,21:40:00,3.2760,3.2940,3.2760,3.2900,1410
2013-08-13,21:45:00,3.2910,3.2930,3.2790,3.2810,918
2013-08-13,21:50:00,3.2810,3.2930,3.2810,3.2870,734
2013-08-13,21:55:00,3.2870,3.2970,3.2850,3.2940,565
2013-08-13,22:00:00,3.2940,3.3000,3.2920,3.2940,818
2013-08-13,22:05:00,3.2950,3.3000,3.2930,3.2940,581
2013-08-13,22:10:00,3.2940,3.2960,3.2880,3.2920,414
2013-08-13,22:15:00,3.2910,3.2930,3.2880,3.2920,309
2013-08-13,22:20:00,3.2920,3.2950,3.2890,3.2910,470
2013-08-13,22:25:00,3.2900,3.2940,3.2890,3.2930,417
2013-08-13,22:30:00,3.2930,3.3070,3.2930,3.3050,1510
2013-08-13,22:35:00,3.3060,3.3200,3.3040,3.3180,1752
2013-08-13,22:40:00,3.3180,3.3260,3.3140,3.3190,1361
2013-08-13,22:45:00,3.3200,3.3230,3.3110,3.3110,845
2013-08-13,22:50:00,3.3120,3.3180,3.3010,3.3100,1398
2013-08-13,22:55:00,3.3100,3.3180,3.3090,3.3160,596
2013-08-13,23:00:00,3.3150,3.3180,3.3090,3.3100,897
2013-08-13,23:05:00,3.3090,3.3110,3.3030,3.3080,509
2013-08-13,23:10:00,3.3080,3.3100,3.3050,3.3090,265
2013-08-13,23:15:00,3.3100,3.3100,3.2970,3.3040,818
2013-08-13,23:20:00,3.3040,3.3070,3.3000,3.3000,341
2013-08-13,23:25:00,3.3010,3.3030,3.2940,3.2940,561
2013-08-13,23:30:00,3.2940,3.2940,3.2810,3.2830,1388
2013-08-13,23:35:00,3.2830,3.2890,3.2790,3.2890,705
2013-08-13,23:40:00,3.2890,3.2950,3.2870,3.2900,400
2013-08-13,23:45:00,3.2900,3.2930,3.2880,3.2920,194
2013-08-13,23:50:00,3.2910,3.3000,3.2910,3.2980,315
2013-08-13,23:55:00,3.2980,3.3000,3.2970,3.3000,269
2013-08-14,00:00:00,3.2990,3.3010,3.2950,3.2950,310
2013-08-14,00:05:00,3.2950,3.2970,3.2910,3.2950,404
2013-08-14,00:10:00,3.2940,3.2960,3.2890,3.2960,437
2013-08-14,00:15:00,3.2950,3.2960,3.2920,3.2940,317
2013-08-14,00:20:00,3.2950,3.2950,3.2850,3.2860,343
2013-08-14,00:25:00,3.2860,3.2980,3.2860,3.2970,535
2013-08-14,00:30:00,3.2980,3.3160,3.2980,3.3120,1343
2013-08-14,00:35:00,3.3120,3.3150,3.3070,3.3100,980
2013-08-14,00:40:00,3.3090,3.3100,3.3060,3.3080,378
2013-08-14,00:45:00,3.3070,3.3080,3.2960,3.3040,475
2013-08-14,00:50:00,3.3040,3.3050,3.2900,3.2940,410
2013-08-14,00:55:00,3.2940,3.2940,3.2860,3.2920,612
2013-08-14,01:00:00,3.2920,3.2930,3.2900,3.2910,512
2013-08-14,01:05:00,3.2900,3.2930,3.2860,3.2880,419
2013-08-14,01:10:00,3.2880,3.2900,3.2850,3.2890,288
2013-08-14,01:15:00,3.2890,3.3000,3.2870,3.2990,455
2013-08-14,01:20:00,3.2990,3.3030,3.2920,3.2940,906
2013-08-14,01:25:00,3.2930,3.2940,3.2860,3.2880,606
2013-08-14,01:30:00,3.2880,3.2910,3.2850,3.2860,609
2013-08-14,01:35:00,3.2860,3.2890,3.2860,3.2870,368
2013-08-14,01:40:00,3.2870,3.2880,3.2800,3.2810,1005
2013-08-14,01:45:00,3.2800,3.2850,3.2780,3.2790,480
2013-08-14,01:50:00,3.2790,3.2840,3.2750,3.2810,1078
2013-08-14,01:55:00,3.2810,3.2900,3.2810,3.2890,523
2013-08-14,02:00:00,3.2900,3.2920,3.2800,3.2840,793
2013-08-14,02:05:00,3.2850,3.2860,3.2820,3.2840,227
2013-08-14,02:10:00,3.2830,3.2840,3.2790,3.2840,457
2013-08-14,02:15:00,3.2840,3.2850,3.2740,3.2760,772
2013-08-14,02:20:00,3.2770,3.2820,3.2740,3.2820,722
2013-08-14,02:25:00,3.2810,3.2890,3.2790,3.2880,2370
2013-08-14,02:30:00,3.2880,3.2890,3.2850,3.2880,657
2013-08-14,02:35:00,3.2880,3.2910,3.2880,3.2900,213
2013-08-14,02:40:00,3.2900,3.2950,3.2890,3.2950,376
2013-08-14,02:45:00,3.2950,3.2950,3.2930,3.2950,54
2013-08-14,02:50:00,3.2960,3.3000,3.2940,3.3000,226
2013-08-14,02:55:00,3.3000,3.3010,3.2980,3.3000,218
2013-08-14,03:00:00,3.3010,3.3020,3.3000,3.3010,106
2013-08-14,03:05:00,3.3000,3.3030,3.3000,3.3020,75
2013-08-14,03:10:00,3.3030,3.3030,3.3000,3.3010,62
2013-08-14,03:15:00,3.3010,3.3020,3.3010,3.3010,48
2013-08-14,03:20:00,3.3010,3.3020,3.2980,3.3000,155
2013-08-14,03:25:00,3.3000,3.3030,3.2980,3.3030,125
2013-08-14,03:30:00,3.3030,3.3060,3.3020,3.3050,119
2013-08-14,03:35:00,3.3060,3.3130,3.3060,3.3110,435
2013-08-14,03:40:00,3.3110,3.3170,3.3100,3.3150,275
2013-08-14,03:45:00,3.3150,3.3170,3.3140,3.3160,252
2013-08-14,03:50:00,3.3160,3.3160,3.3120,3.3130,125
2013-08-14,03:55:00,3.3140,3.3140,3.3120,3.3140,64
2013-08-14,04:00:00,3.3140,3.3170,3.3130,3.3160,138
2013-08-14,04:05:00,3.3170,3.3170,3.3160,3.3160,25
2013-08-14,04:10:00,3.3150,3.3160,3.3120,3.3140,107
2013-08-14,04:15:00,3.3130,3.3130,3.3100,3.3100,49
2013-08-14,04:20:00,3.3110,3.3110,3.3030,3.3030,61
2013-08-14,04:25:00,3.3030,3.3050,3.2990,3.2990,151
2013-08-14,04:30:00,3.3000,3.3020,3.2940,3.2970,280
2013-08-14,04:35:00,3.2980,3.2980,3.2850,3.2940,248
2013-08-14,04:40:00,3.2960,3.2960,3.2940,3.2940,24
2013-08-14,04:45:00,3.2950,3.2980,3.2950,3.2980,32
2013-08-14,04:50:00,3.2950,3.3000,3.2950,3.2990,23
2013-08-14,04:55:00,3.2990,3.3020,3.2990,3.3010,19
2013-08-14,05:00:00,3.3020,3.3050,3.3020,3.3050,59
2013-08-14,05:05:00,3.3060,3.3060,3.2980,3.2980,9
2013-08-14,05:10:00,3.2980,3.3000,3.2960,3.2960,17
2013-08-14,06:00:00,3.2980,3.2980,3.2910,3.2920,24
2013-08-14,06:05:00,3.2960,3.3030,3.2960,3.3030,21
2013-08-14,06:10:00,3.3000,3.3000,3.3000,3.3000,1
2013-08-14,06:15:00,3.3000,3.3000,3.2980,3.2980,2
2013-08-14,06:40:00,3.3000,3.3150,3.3000,3.3150,45
2013-08-14,06:45:00,3.3130,3.3130,3.3070,3.3070,16
2013-08-14,06:50:00,3.3060,3.3080,3.3030,3.3050,5
2013-08-14,06:55:00,3.3040,3.3070,3.3040,3.3040,8
2013-08-14,07:00:00,3.3050,3.3050,3.3050,3.3050,1
2013-08-14,07:05:00,3.3020,3.3030,3.3020,3.3020,6
2013-08-14,07:10:00,3.3020,3.3030,3.3010,3.3010,14
2013-08-14,07:15:00,3.3010,3.3010,3.2940,3.2940,81
2013-08-14,07:20:00,3.2950,3.2950,3.2950,3.2950,1
2013-08-14,07:35:00,3.2980,3.2980,3.2970,3.2970,8
2013-08-14,07:50:00,3.2990,3.2990,3.2990,3.2990,2
2013-08-14,08:00:00,3.3040,3.3040,3.3010,3.3040,3
2013-08-14,08:10:00,3.3010,3.3050,3.3010,3.3050,2
2013-08-14,08:15:00,3.3070,3.3070,3.3070,3.3070,4
2013-08-14,08:35:00,3.3030,3.3030,3.3020,3.3030,6
2013-08-14,08:40:00,3.3020,3.3020,3.3010,3.3010,2
2013-08-14,08:50:00,3.3010,3.3010,3.3010,3.3010,1
2013-08-14,08:55:00,3.3010,3.3010,3.3010,3.3010,5
2013-08-14,09:00:00,3.3010,3.3010,3.3010,3.3010,1
2013-08-14,09:05:00,3.3010,3.3010,3.3010,3.3010,1
2013-08-14,09:10:00,3.3020,3.3020,3.3020,3.3020,4
2013-08-14,09:15:00,3.3000,3.3000,3.2980,3.2980,8
2013-08-14,09:20:00,3.3000,3.3000,3.2990,3.2990,2
2013-08-14,09:25:00,3.2990,3.3010,3.2990,3.3010,2
2013-08-14,09:35:00,3.3010,3.3010,3.2990,3.2990,9
2013-08-14,09:40:00,3.3000,3.3000,3.3000,3.3000,2
2013-08-14,09:45:00,3.2990,3.3000,3.2990,3.3000,2
2013-08-14,09:55:00,3.2990,3.2990,3.2990,3.2990,2
2013-08-14,10:05:00,3.3000,3.3000,3.3000,3.3000,1
2013-08-14,10:10:00,3.2990,3.2990,3.2990,3.2990,1
2013-08-14,10:20:00,3.2990,3.2990,3.2990,3.2990,2
2013-08-14,10:25:00,3.2980,3.2980,3.2960,3.2960,3
2013-08-14,10:35:00,3.2980,3.2980,3.2980,3.2980,1
2013-08-14,10:50:00,3.2990,3.2990,3.2980,3.2980,4
2013-08-14,11:00:00,3.2980,3.2980,3.2970,3.2970,7
2013-08-14,11:05:00,3.2970,3.2970,3.2960,3.2970,6
2013-08-14,11:10:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-14,11:25:00,3.2960,3.2960,3.2960,3.2960,1
2013-08-14,11:50:00,3.2960,3.2960,3.2960,3.2960,1
2013-08-14,11:55:00,3.2970,3.2970,3.2970,3.2970,1
2013-08-14,12:00:00,3.2970,3.2970,3.2970,3.2970,2
2013-08-14,12:05:00,3.2970,3.2970,3.2960,3.2960,6
2013-08-14,12:30:00,3.2950,3.2980,3.2950,3.2970,9
2013-08-14,12:35:00,3.2980,3.2980,3.2980,3.2980,2
2013-08-14,12:40:00,3.3000,3.3010,3.3000,3.3010,3
2013-08-14,12:45:00,3.3000,3.3000,3.3000,3.3000,3
2013-08-14,12:50:00,3.3000,3.3000,3.2990,3.2990,3
2013-08-14,12:55:00,3.2980,3.2980,3.2970,3.2970,2
2013-08-14,13:05:00,3.2960,3.2960,3.2940,3.2940,8
2013-08-14,13:10:00,3.2940,3.2950,3.2940,3.2950,3
2013-08-14,13:15:00,3.2960,3.2960,3.2940,3.2940,6
2013-08-14,13:25:00,3.2940,3.2950,3.2940,3.2940,26
2013-08-14,13:30:00,3.2940,3.2950,3.2870,3.2900,78
2013-08-14,13:35:00,3.2900,3.2910,3.2870,3.2870,14
2013-08-14,13:40:00,3.2870,3.2890,3.2870,3.2890,9
2013-08-14,13:45:00,3.2870,3.2870,3.2870,3.2870,1
2013-08-14,13:50:00,3.2880,3.2900,3.2880,3.2900,8
2013-08-14,13:55:00,3.2910,3.2920,3.2900,3.2900,6
2013-08-14,14:00:00,3.2910,3.2930,3.2900,3.2920,14
2013-08-14,14:05:00,3.2940,3.2940,3.2920,3.2920,6
2013-08-14,14:10:00,3.2930,3.2930,3.2890,3.2890,13
2013-08-14,14:15:00,3.2900,3.2900,3.2880,3.2890,20
2013-08-14,14:20:00,3.2910,3.2930,3.2910,3.2920,8
2013-08-14,14:25:00,3.2910,3.2920,3.2910,3.2920,4
2013-08-14,14:30:00,3.2920,3.2920,3.2920,3.2920,4
2013-08-14,14:35:00,3.2920,3.2920,3.2910,3.2910,7
2013-08-14,14:45:00,3.2920,3.2920,3.2900,3.2920,5
2013-08-14,14:50:00,3.2920,3.2930,3.2910,3.2910,6
2013-08-14,14:55:00,3.2920,3.2920,3.2920,3.2920,1
2013-08-14,15:00:00,3.2910,3.2930,3.2890,3.2900,23
2013-08-14,15:05:00,3.2900,3.2900,3.2860,3.2880,22
2013-08-14,15:10:00,3.2920,3.2930,3.2920,3.2930,7
2013-08-14,15:15:00,3.2910,3.2920,3.2900,3.2920,17
2013-08-14,15:20:00,3.2920,3.2920,3.2920,3.2920,1
2013-08-14,15:25:00,3.2920,3.2940,3.2920,3.2940,19
2013-08-14,15:30:00,3.2940,3.2950,3.2930,3.2940,17
2013-08-14,15:35:00,3.2930,3.2930,3.2880,3.2880,14
2013-08-14,15:40:00,3.2890,3.2910,3.2890,3.2910,6
2013-08-14,15:45:00,3.2940,3.2940,3.2940,3.2940,1
2013-08-14,15:50:00,3.2940,3.2950,3.2930,3.2930,11
2013-08-14,15:55:00,3.2950,3.2970,3.2950,3.2950,24
2013-08-14,16:00:00,3.2940,3.2960,3.2930,3.2960,13
2013-08-14,16:05:00,3.2960,3.2980,3.2940,3.2980,49
2013-08-14,16:10:00,3.2970,3.2980,3.2960,3.2980,10
2013-08-14,16:15:00,3.2980,3.2990,3.2970,3.2970,7
2013-08-14,16:20:00,3.2980,3.3020,3.2980,3.3010,51
2013-08-14,16:25:00,3.3010,3.3060,3.3010,3.3060,52
2013-08-14,16:30:00,3.3060,3.3130,3.3060,3.3120,59
2013-08-14,16:35:00,3.3120,3.3120,3.3090,3.3100,17
2013-08-14,16:40:00,3.3090,3.3090,3.3060,3.3060,25
2013-08-14,16:45:00,3.3060,3.3080,3.3060,3.3070,7
2013-08-14,16:50:00,3.3070,3.3070,3.3020,3.3050,38
2013-08-14,16:55:00,3.3060,3.3180,3.3060,3.3140,66
2013-08-14,17:00:00,3.3140,3.3160,3.3100,3.3100,34
2013-08-14,17:05:00,3.3100,3.3120,3.3070,3.3120,54
2013-08-14,17:10:00,3.3120,3.3120,3.3100,3.3120,14
2013-08-14,17:15:00,3.3140,3.3150,3.3140,3.3150,16
2013-08-14,17:20:00,3.3150,3.3230,3.3150,3.3200,165
2013-08-14,17:25:00,3.3210,3.3210,3.3180,3.3190,17
2013-08-14,17:30:00,3.3180,3.3180,3.3150,3.3150,26
2013-08-14,17:35:00,3.3160,3.3160,3.3150,3.3150,6
2013-08-14,17:40:00,3.3140,3.3180,3.3110,3.3180,56
2013-08-14,17:45:00,3.3180,3.3190,3.3150,3.3150,15
2013-08-14,17:50:00,3.3140,3.3180,3.3080,3.3140,95
2013-08-14,17:55:00,3.3160,3.3170,3.3150,3.3160,7
2013-08-14,18:00:00,3.3170,3.3200,3.3150,3.3170,50
2013-08-14,18:05:00,3.3180,3.3210,3.3180,3.3190,26
2013-08-14,18:10:00,3.3190,3.3240,3.3180,3.3180,58
2013-08-14,18:15:00,3.3190,3.3240,3.2900,3.2900,820
2013-08-14,18:20:00,3.2890,3.2970,3.2870,3.2970,311
2013-08-14,18:25:00,3.2970,3.3000,3.2940,3.2980,159
2013-08-14,18:30:00,3.2980,3.2980,3.2910,3.2950,61
2013-08-14,18:35:00,3.2970,3.2980,3.2930,3.2940,28
2013-08-14,18:40:00,3.2930,3.2990,3.2930,3.2970,27
2013-08-14,18:45:00,3.2960,3.2970,3.2950,3.2970,5
2013-08-14,18:50:00,3.2960,3.3000,3.2950,3.2960,41
2013-08-14,18:55:00,3.2950,3.2950,3.2930,3.2930,13
2013-08-14,19:00:00,3.2950,3.2970,3.2900,3.2970,25
2013-08-14,19:05:00,3.2960,3.2990,3.2960,3.2990,21
2013-08-14,19:10:00,3.3000,3.3000,3.2970,3.2980,9
2013-08-14,19:15:00,3.2990,3.2990,3.2970,3.2970,9
2013-08-14,19:20:00,3.2970,3.2970,3.2850,3.2950,169
2013-08-14,19:25:00,3.2960,3.2970,3.2910,3.2930,68
2013-08-14,19:30:00,3.2940,3.2990,3.2930,3.2960,406
2013-08-14,19:35:00,3.2960,3.3030,3.2960,3.3020,849
2013-08-14,19:40:00,3.3020,3.3020,3.2950,3.2950,142
2013-08-14,19:45:00,3.2950,3.2950,3.2900,3.2920,76
2013-08-14,19:50:00,3.2910,3.3010,3.2910,3.3010,91
2013-08-14,19:55:00,3.3010,3.3050,3.3010,3.3030,134
2013-08-14,20:00:00,3.3040,3.3110,3.3030,3.3040,391
2013-08-14,20:05:00,3.3050,3.3160,3.3050,3.3150,259
2013-08-14,20:10:00,3.3150,3.3190,3.3100,3.3100,286
2013-08-14,20:15:00,3.3100,3.3140,3.3100,3.3140,256
2013-08-14,20:20:00,3.3150,3.3200,3.3140,3.3180,140
2013-08-14,20:25:00,3.3190,3.3200,3.3110,3.3120,488
2013-08-14,20:30:00,3.3110,3.3160,3.3060,3.3140,632
2013-08-14,20:35:00,3.3150,3.3300,3.3140,3.3280,1241
2013-08-14,20:40:00,3.3270,3.3270,3.3190,3.3240,588
2013-08-14,20:45:00,3.3250,3.3360,3.3250,3.3330,1012
2013-08-14,20:50:00,3.3320,3.3350,3.3280,3.3340,563
2013-08-14,20:55:00,3.3340,3.3380,3.3330,3.3350,1041
2013-08-14,21:00:00,3.3350,3.3420,3.3310,3.3380,1525
2013-08-14,21:05:00,3.3380,3.3470,3.3330,3.3340,1180
2013-08-14,21:10:00,3.3350,3.3400,3.3300,3.3340,663
2013-08-14,21:15:00,3.3340,3.3500,3.3340,3.3490,1544
2013-08-14,21:20:00,3.3500,3.3510,3.3450,3.3470,604
2013-08-14,21:25:00,3.3480,3.3500,3.3440,3.3460,565
2013-08-14,21:30:00,3.3460,3.3480,3.3380,3.3430,998
2013-08-14,21:35:00,3.3430,3.3470,3.3390,3.3460,744
2013-08-14,21:40:00,3.3460,3.3500,3.3420,3.3470,714
2013-08-14,21:45:00,3.3470,3.3490,3.3420,3.3440,374
2013-08-14,21:50:00,3.3440,3.3460,3.3430,3.3460,389
2013-08-14,21:55:00,3.3470,3.3540,3.3470,3.3520,1367
2013-08-14,22:00:00,3.3520,3.3650,3.3520,3.3640,2608
2013-08-14,22:05:00,3.3640,3.3650,3.3560,3.3590,1277
2013-08-14,22:10:00,3.3590,3.3610,3.3540,3.3540,660
2013-08-14,22:15:00,3.3540,3.3640,3.3510,3.3630,862
2013-08-14,22:20:00,3.3620,3.3650,3.3530,3.3540,1016
2013-08-14,22:25:00,3.3550,3.3600,3.3540,3.3590,431
2013-08-14,22:30:00,3.3590,3.3640,3.3500,3.3540,1006
2013-08-14,22:35:00,3.3540,3.3550,3.3460,3.3500,930
2013-08-14,22:40:00,3.3510,3.3600,3.3510,3.3520,789
2013-08-14,22:45:00,3.3510,3.3580,3.3480,3.3560,422
2013-08-14,22:50:00,3.3570,3.3600,3.3520,3.3550,510
2013-08-14,22:55:00,3.3540,3.3600,3.3540,3.3560,473
2013-08-14,23:00:00,3.3570,3.3570,3.3450,3.3510,714
2013-08-14,23:05:00,3.3510,3.3560,3.3490,3.3490,246
2013-08-14,23:10:00,3.3490,3.3580,3.3490,3.3580,197
2013-08-14,23:15:00,3.3580,3.3650,3.3560,3.3620,1557
2013-08-14,23:20:00,3.3620,3.3740,3.3620,3.3740,1688
2013-08-14,23:25:00,3.3740,3.3760,3.3690,3.3690,1448
2013-08-14,23:30:00,3.3700,3.3760,3.3700,3.3700,647
2013-08-14,23:35:00,3.3700,3.3740,3.3630,3.3660,809
2013-08-14,23:40:00,3.3660,3.3740,3.3650,3.3720,284
2013-08-14,23:45:00,3.3720,3.3730,3.3640,3.3640,463
2013-08-14,23:50:00,3.3640,3.3640,3.3560,3.3620,500
2013-08-14,23:55:00,3.3610,3.3670,3.3610,3.3660,476
2013-08-15,00:00:00,3.3660,3.3670,3.3560,3.3570,600
2013-08-15,00:05:00,3.3570,3.3590,3.3520,3.3570,735
2013-08-15,00:10:00,3.3560,3.3630,3.3560,3.3570,442
2013-08-15,00:15:00,3.3560,3.3630,3.3560,3.3600,341
2013-08-15,00:20:00,3.3590,3.3650,3.3570,3.3610,396
2013-08-15,00:25:00,3.3600,3.3700,3.3590,3.3620,788
2013-08-15,00:30:00,3.3620,3.3690,3.3620,3.3670,280
2013-08-15,00:35:00,3.3660,3.3690,3.3640,3.3680,346
2013-08-15,00:40:00,3.3680,3.3750,3.3660,3.3700,642
2013-08-15,00:45:00,3.3700,3.3730,3.3660,3.3670,644
2013-08-15,00:50:00,3.3660,3.3680,3.3640,3.3670,214
2013-08-15,00:55:00,3.3670,3.3670,3.3620,3.3620,490
2013-08-15,01:00:00,3.3630,3.3700,3.3630,3.3640,182
2013-08-15,01:05:00,3.3630,3.3660,3.3560,3.3590,458
2013-08-15,01:10:00,3.3590,3.3680,3.3590,3.3670,362
2013-08-15,01:15:00,3.3670,3.3710,3.3650,3.3660,187
2013-08-15,01:20:00,3.3670,3.3720,3.3630,3.3630,486
2013-08-15,01:25:00,3.3630,3.3650,3.3580,3.3630,411
2013-08-15,01:30:00,3.3630,3.3700,3.3620,3.3680,167
2013-08-15,01:35:00,3.3690,3.3720,3.3650,3.3660,312
2013-08-15,01:40:00,3.3660,3.3670,3.3590,3.3600,286
2013-08-15,01:45:00,3.3590,3.3640,3.3590,3.3620,384
2013-08-15,01:50:00,3.3620,3.3640,3.3580,3.3640,412
2013-08-15,01:55:00,3.3650,3.3690,3.3620,3.3640,406
2013-08-15,02:00:00,3.3630,3.3650,3.3590,3.3610,240
2013-08-15,02:05:00,3.3620,3.3620,3.3520,3.3560,816
2013-08-15,02:10:00,3.3570,3.3570,3.3510,3.3520,989
2013-08-15,02:15:00,3.3530,3.3580,3.3500,3.3510,1077
2013-08-15,02:20:00,3.3510,3.3550,3.3420,3.3440,2625
2013-08-15,02:25:00,3.3440,3.3450,3.3360,3.3420,3428
2013-08-15,02:30:00,3.3420,3.3440,3.3400,3.3400,786
2013-08-15,02:35:00,3.3410,3.3410,3.3380,3.3390,462
2013-08-15,02:40:00,3.3400,3.3420,3.3380,3.3410,334
2013-08-15,02:45:00,3.3410,3.3430,3.3410,3.3420,56
2013-08-15,02:50:00,3.3420,3.3440,3.3420,3.3430,140
2013-08-15,02:55:00,3.3420,3.3430,3.3400,3.3410,291
2013-08-15,03:00:00,3.3400,3.3430,3.3400,3.3430,97
2013-08-15,03:05:00,3.3430,3.3450,3.3430,3.3450,61
2013-08-15,03:10:00,3.3450,3.3470,3.3450,3.3460,96
2013-08-15,03:15:00,3.3450,3.3450,3.3400,3.3410,78
2013-08-15,03:20:00,3.3420,3.3420,3.3400,3.3400,35
2013-08-15,03:25:00,3.3400,3.3410,3.3400,3.3410,30
2013-08-15,03:30:00,3.3420,3.3430,3.3410,3.3420,52
2013-08-15,03:35:00,3.3430,3.3460,3.3430,3.3450,82
2013-08-15,03:40:00,3.3460,3.3490,3.3450,3.3470,144
2013-08-15,03:45:00,3.3470,3.3470,3.3420,3.3420,89
2013-08-15,03:50:00,3.3420,3.3430,3.3420,3.3420,52
2013-08-15,03:55:00,3.3420,3.3460,3.3420,3.3460,142
2013-08-15,04:00:00,3.3450,3.3480,3.3450,3.3470,47
2013-08-15,04:05:00,3.3470,3.3500,3.3470,3.3470,61
2013-08-15,04:10:00,3.3470,3.3470,3.3450,3.3470,35
2013-08-15,04:15:00,3.3460,3.3470,3.3420,3.3420,59
2013-08-15,04:20:00,3.3420,3.3440,3.3420,3.3440,58
2013-08-15,04:25:00,3.3450,3.3460,3.3450,3.3460,12
2013-08-15,04:30:00,3.3460,3.3470,3.3450,3.3450,11
2013-08-15,04:35:00,3.3450,3.3500,3.3420,3.3500,60
2013-08-15,04:40:00,3.3480,3.3490,3.3460,3.3460,26
2013-08-15,04:45:00,3.3460,3.3480,3.3450,3.3480,33
2013-08-15,04:50:00,3.3470,3.3480,3.3420,3.3420,34
2013-08-15,04:55:00,3.3420,3.3450,3.3410,3.3450,40
2013-08-15,05:00:00,3.3430,3.3430,3.3420,3.3420,25
2013-08-15,05:05:00,3.3420,3.3420,3.3410,3.3410,12
2013-08-15,05:10:00,3.3410,3.3430,3.3400,3.3410,32
2013-08-15,06:00:00,3.3410,3.3430,3.3380,3.3420,81
2013-08-15,06:05:00,3.3420,3.3500,3.3400,3.3420,64
2013-08-15,06:10:00,3.3420,3.3430,3.3410,3.3430,9
2013-08-15,06:15:00,3.3430,3.3430,3.3410,3.3410,2
2013-08-15,06:20:00,3.3430,3.3430,3.3430,3.3430,1
2013-08-15,06:25:00,3.3430,3.3430,3.3430,3.3430,5
2013-08-15,06:35:00,3.3420,3.3420,3.3400,3.3400,7
2013-08-15,06:40:00,3.3400,3.3400,3.3390,3.3390,5
2013-08-15,06:45:00,3.3390,3.3390,3.3380,3.3390,5
2013-08-15,06:50:00,3.3390,3.3390,3.3390,3.3390,1
2013-08-15,06:55:00,3.3390,3.3390,3.3390,3.3390,2
2013-08-15,07:05:00,3.3390,3.3390,3.3380,3.3380,6
2013-08-15,07:20:00,3.3380,3.3380,3.3380,3.3380,1
2013-08-15,07:25:00,3.3400,3.3410,3.3400,3.3410,4
2013-08-15,07:30:00,3.3410,3.3420,3.3410,3.3420,9
2013-08-15,07:35:00,3.3430,3.3460,3.3430,3.3460,11
2013-08-15,07:40:00,3.3460,3.3460,3.3460,3.3460,10
2013-08-15,07:45:00,3.3460,3.3470,3.3460,3.3470,11
2013-08-15,07:50:00,3.3470,3.3470,3.3460,3.3470,4
2013-08-15,07:55:00,3.3460,3.3470,3.3460,3.3470,6
2013-08-15,08:00:00,3.3460,3.3460,3.3460,3.3460,2
2013-08-15,08:05:00,3.3460,3.3470,3.3460,3.3470,3
2013-08-15,08:10:00,3.3470,3.3470,3.3470,3.3470,4
2013-08-15,08:15:00,3.3470,3.3470,3.3470,3.3470,1
2013-08-15,08:30:00,3.3470,3.3470,3.3460,3.3460,2
2013-08-15,08:35:00,3.3460,3.3460,3.3460,3.3460,1
2013-08-15,08:40:00,3.3460,3.3470,3.3460,3.3470,3
2013-08-15,08:45:00,3.3470,3.3470,3.3450,3.3470,19
2013-08-15,08:50:00,3.3470,3.3470,3.3460,3.3460,8
2013-08-15,08:55:00,3.3460,3.3460,3.3460,3.3460,4
2013-08-15,09:00:00,3.3470,3.3470,3.3460,3.3470,8
2013-08-15,09:10:00,3.3460,3.3460,3.3460,3.3460,3
2013-08-15,09:20:00,3.3460,3.3460,3.3460,3.3460,1
2013-08-15,09:30:00,3.3460,3.3460,3.3410,3.3410,16
2013-08-15,09:35:00,3.3410,3.3410,3.3380,3.3400,28
2013-08-15,09:40:00,3.3400,3.3400,3.3400,3.3400,4
2013-08-15,09:55:00,3.3400,3.3430,3.3400,3.3430,24
2013-08-15,10:00:00,3.3420,3.3420,3.3420,3.3420,2
2013-08-15,10:05:00,3.3420,3.3420,3.3420,3.3420,4
2013-08-15,10:15:00,3.3430,3.3450,3.3430,3.3450,3
2013-08-15,10:20:00,3.3460,3.3460,3.3460,3.3460,2
2013-08-15,10:25:00,3.3460,3.3460,3.3450,3.3450,7
2013-08-15,10:30:00,3.3430,3.3430,3.3390,3.3400,372
2013-08-15,10:35:00,3.3390,3.3390,3.3320,3.3360,109
2013-08-15,10:40:00,3.3350,3.3350,3.3350,3.3350,1
2013-08-15,10:45:00,3.3350,3.3350,3.3340,3.3340,20
2013-08-15,10:55:00,3.3340,3.3350,3.3340,3.3350,3
2013-08-15,11:00:00,3.3340,3.3360,3.3340,3.3360,16
2013-08-15,11:05:00,3.3360,3.3360,3.3360,3.3360,1
2013-08-15,11:15:00,3.3350,3.3350,3.3340,3.3340,9
2013-08-15,11:20:00,3.3350,3.3360,3.3340,3.3350,80
2013-08-15,11:25:00,3.3350,3.3350,3.3350,3.3350,6
2013-08-15,11:30:00,3.3360,3.3360,3.3350,3.3360,49
2013-08-15,11:50:00,3.3340,3.3350,3.3340,3.3350,10
2013-08-15,11:55:00,3.3340,3.3360,3.3340,3.3360,60
2013-08-15,12:00:00,3.3350,3.3360,3.3340,3.3350,17
2013-08-15,12:05:00,3.3350,3.3350,3.3350,3.3350,1
2013-08-15,12:20:00,3.3350,3.3360,3.3350,3.3360,4
2013-08-15,12:30:00,3.3350,3.3360,3.3350,3.3360,2
2013-08-15,12:35:00,3.3350,3.3350,3.3340,3.3340,7
2013-08-15,12:40:00,3.3340,3.3360,3.3340,3.3360,9
2013-08-15,12:45:00,3.3360,3.3360,3.3360,3.3360,3
2013-08-15,12:50:00,3.3340,3.3340,3.3340,3.3340,2
2013-08-15,12:55:00,3.3350,3.3350,3.3350,3.3350,8
2013-08-15,13:00:00,3.3340,3.3340,3.3340,3.3340,1
2013-08-15,13:05:00,3.3350,3.3420,3.3350,3.3380,17
2013-08-15,13:10:00,3.3380,3.3440,3.3380,3.3410,41
2013-08-15,13:15:00,3.3410,3.3410,3.3370,3.3370,9
2013-08-15,13:20:00,3.3350,3.3350,3.3350,3.3350,2
2013-08-15,13:25:00,3.3370,3.3390,3.3370,3.3390,3
2013-08-15,13:30:00,3.3390,3.3390,3.3340,3.3350,18
2013-08-15,13:40:00,3.3340,3.3350,3.3340,3.3340,6
2013-08-15,13:45:00,3.3340,3.3340,3.3340,3.3340,5
2013-08-15,13:50:00,3.3340,3.3350,3.3340,3.3350,5
2013-08-15,14:00:00,3.3340,3.3350,3.3340,3.3340,22
2013-08-15,14:05:00,3.3340,3.3340,3.3340,3.3340,7
2013-08-15,14:10:00,3.3340,3.3350,3.3340,3.3350,27
2013-08-15,14:15:00,3.3350,3.3350,3.3350,3.3350,1
2013-08-15,14:25:00,3.3340,3.3340,3.3340,3.3340,1
2013-08-15,14:30:00,3.3340,3.3350,3.3340,3.3350,6
2013-08-15,14:35:00,3.3350,3.3350,3.3350,3.3350,1
2013-08-15,14:40:00,3.3340,3.3340,3.3340,3.3340,5
2013-08-15,14:45:00,3.3340,3.3350,3.3340,3.3350,7
2013-08-15,14:50:00,3.3350,3.3350,3.3340,3.3340,4
2013-08-15,15:00:00,3.3340,3.3350,3.3340,3.3340,9
2013-08-15,15:05:00,3.3350,3.3350,3.3340,3.3340,2
2013-08-15,15:10:00,3.3340,3.3340,3.3340,3.3340,2
2013-08-15,15:15:00,3.3340,3.3340,3.3340,3.3340,1
2013-08-15,15:20:00,3.3350,3.3350,3.3340,3.3340,5
2013-08-15,15:30:00,3.3340,3.3350,3.3340,3.3350,14
2013-08-15,15:35:00,3.3350,3.3350,3.3350,3.3350,1
2013-08-15,15:40:00,3.3340,3.3350,3.3320,3.3350,58
2013-08-15,15:45:00,3.3340,3.3370,3.3340,3.3360,40
2013-08-15,15:50:00,3.3370,3.3370,3.3340,3.3350,37
2013-08-15,16:00:00,3.3340,3.3350,3.3340,3.3340,22
2013-08-15,16:15:00,3.3340,3.3350,3.3340,3.3350,10
2013-08-15,16:20:00,3.3340,3.3350,3.3340,3.3340,11
2013-08-15,16:25:00,3.3340,3.3340,3.3330,3.3340,9
2013-08-15,16:30:00,3.3330,3.3330,3.3250,3.3260,180
2013-08-15,16:35:00,3.3260,3.3260,3.3250,3.3260,15
2013-08-15,16:40:00,3.3260,3.3270,3.3250,3.3250,11
2013-08-15,16:45:00,3.3250,3.3270,3.3230,3.3250,124
2013-08-15,16:50:00,3.3240,3.3240,3.3230,3.3240,11
2013-08-15,16:55:00,3.3250,3.3250,3.3240,3.3250,12
2013-08-15,17:00:00,3.3250,3.3250,3.3250,3.3250,7
2013-08-15,17:05:00,3.3240,3.3270,3.3230,3.3270,31
2013-08-15,17:10:00,3.3260,3.3270,3.3260,3.3270,7
2013-08-15,17:15:00,3.3270,3.3280,3.3260,3.3280,10
2013-08-15,17:20:00,3.3280,3.3280,3.3280,3.3280,30
2013-08-15,17:25:00,3.3270,3.3300,3.3270,3.3290,49
2013-08-15,17:30:00,3.3290,3.3310,3.3260,3.3270,127
2013-08-15,17:35:00,3.3270,3.3300,3.3270,3.3270,84
2013-08-15,17:40:00,3.3270,3.3300,3.3250,3.3250,40
2013-08-15,17:45:00,3.3260,3.3290,3.3250,3.3250,51
2013-08-15,17:50:00,3.3250,3.3300,3.3250,3.3270,59
2013-08-15,17:55:00,3.3260,3.3270,3.3240,3.3270,12
2013-08-15,18:00:00,3.3270,3.3280,3.3240,3.3240,17
2013-08-15,18:05:00,3.3250,3.3270,3.3240,3.3270,13
2013-08-15,18:10:00,3.3250,3.3280,3.3210,3.3240,74
2013-08-15,18:15:00,3.3220,3.3240,3.3220,3.3220,11
2013-08-15,18:20:00,3.3220,3.3220,3.3180,3.3180,150
2013-08-15,18:25:00,3.3180,3.3200,3.3120,3.3150,221
2013-08-15,18:30:00,3.3140,3.3140,3.3060,3.3070,240
2013-08-15,18:35:00,3.3080,3.3090,3.3050,3.3060,174
2013-08-15,18:40:00,3.3060,3.3090,3.3030,3.3040,333
2013-08-15,18:45:00,3.3040,3.3070,3.3040,3.3060,127
2013-08-15,18:50:00,3.3060,3.3070,3.3050,3.3050,42
2013-08-15,18:55:00,3.3060,3.3070,3.3060,3.3070,43
2013-08-15,19:00:00,3.3060,3.3080,3.3060,3.3080,100
2013-08-15,19:05:00,3.3090,3.3120,3.3080,3.3100,115
2013-08-15,19:10:00,3.3100,3.3170,3.3090,3.3170,289
2013-08-15,19:15:00,3.3170,3.3190,3.3150,3.3180,143
2013-08-15,19:20:00,3.3190,3.3260,3.3170,3.3210,161
2013-08-15,19:25:00,3.3210,3.3240,3.3170,3.3180,85
2013-08-15,19:30:00,3.3170,3.3260,3.3170,3.3260,72
2013-08-15,19:35:00,3.3260,3.3310,3.3250,3.3270,205
2013-08-15,19:40:00,3.3260,3.3280,3.3230,3.3250,127
2013-08-15,19:45:00,3.3240,3.3290,3.3240,3.3270,86
2013-08-15,19:50:00,3.3280,3.3280,3.3200,3.3250,68
2013-08-15,19:55:00,3.3240,3.3380,3.3240,3.3380,261
2013-08-15,20:00:00,3.3380,3.3410,3.3340,3.3380,318
2013-08-15,20:05:00,3.3380,3.3400,3.3320,3.3380,219
2013-08-15,20:10:00,3.3390,3.3450,3.3260,3.3260,361
2013-08-15,20:15:00,3.3260,3.3330,3.3230,3.3320,983
2013-08-15,20:20:00,3.3320,3.3360,3.3230,3.3270,201
2013-08-15,20:25:00,3.3260,3.3300,3.3260,3.3280,88
2013-08-15,20:30:00,3.3270,3.3270,3.3180,3.3200,468
2013-08-15,20:35:00,3.3200,3.3200,3.3120,3.3150,622
2013-08-15,20:40:00,3.3160,3.3200,3.3160,3.3200,204
2013-08-15,20:45:00,3.3200,3.3300,3.3190,3.3250,231
2013-08-15,20:50:00,3.3240,3.3330,3.3240,3.3300,249
2013-08-15,20:55:00,3.3300,3.3300,3.3160,3.3170,470
2013-08-15,21:00:00,3.3170,3.3190,3.3110,3.3160,1112
2013-08-15,21:05:00,3.3170,3.3200,3.3150,3.3170,608
2013-08-15,21:10:00,3.3160,3.3220,3.3120,3.3140,617
2013-08-15,21:15:00,3.3130,3.3190,3.3110,3.3160,473
2013-08-15,21:20:00,3.3170,3.3220,3.3160,3.3200,316
2013-08-15,21:25:00,3.3200,3.3310,3.3170,3.3250,876
2013-08-15,21:30:00,3.3260,3.3290,3.3250,3.3270,536
2013-08-15,21:35:00,3.3270,3.3300,3.3250,3.3250,435
2013-08-15,21:40:00,3.3260,3.3280,3.3250,3.3260,486
2013-08-15,21:45:00,3.3270,3.3310,3.3260,3.3290,954
2013-08-15,21:50:00,3.3290,3.3360,3.3280,3.3350,550
2013-08-15,21:55:00,3.3360,3.3450,3.3330,3.3440,962
2013-08-15,22:00:00,3.3440,3.3570,3.3430,3.3530,1504
2013-08-15,22:05:00,3.3540,3.3640,3.3520,3.3570,2080
2013-08-15,22:10:00,3.3570,3.3620,3.3540,3.3550,894
2013-08-15,22:15:00,3.3550,3.3650,3.3540,3.3590,783
2013-08-15,22:20:00,3.3590,3.3650,3.3590,3.3620,875
2013-08-15,22:25:00,3.3620,3.3850,3.3600,3.3820,2928
2013-08-15,22:30:00,3.3830,3.4150,3.3830,3.3920,11674
2013-08-15,22:35:00,3.3920,3.3970,3.3820,3.3900,3078
2013-08-15,22:40:00,3.3910,3.3970,3.3830,3.3920,2929
2013-08-15,22:45:00,3.3920,3.3940,3.3880,3.3920,909
2013-08-15,22:50:00,3.3930,3.4100,3.3930,3.4070,3503
2013-08-15,22:55:00,3.4070,3.4150,3.4010,3.4070,3330
2013-08-15,23:00:00,3.4080,3.4110,3.3970,3.4000,2599
2013-08-15,23:05:00,3.4000,3.4000,3.3880,3.3960,3827
2013-08-15,23:10:00,3.3960,3.3980,3.3860,3.3900,991
2013-08-15,23:15:00,3.3900,3.3980,3.3890,3.3930,678
2013-08-15,23:20:00,3.3930,3.4020,3.3920,3.3990,837
2013-08-15,23:25:00,3.3990,3.4040,3.3980,3.4010,722
2013-08-15,23:30:00,3.4010,3.4030,3.3980,3.4020,536
2013-08-15,23:35:00,3.4020,3.4040,3.3970,3.4030,451
2013-08-15,23:40:00,3.4040,3.4110,3.4020,3.4060,670
2013-08-15,23:45:00,3.4050,3.4080,3.4030,3.4040,299
2013-08-15,23:50:00,3.4030,3.4060,3.3950,3.3960,554
2013-08-15,23:55:00,3.3960,3.3960,3.3890,3.3940,532
2013-08-16,00:00:00,3.3950,3.3950,3.3860,3.3900,594
2013-08-16,00:05:00,3.3920,3.3920,3.3830,3.3910,526
2013-08-16,00:10:00,3.3900,3.3970,3.3900,3.3970,401
2013-08-16,00:15:00,3.3970,3.4020,3.3970,3.4010,414
2013-08-16,00:20:00,3.4010,3.4010,3.3960,3.3970,223
2013-08-16,00:25:00,3.3970,3.4050,3.3950,3.4050,388
2013-08-16,00:30:00,3.4050,3.4100,3.3970,3.4050,921
2013-08-16,00:35:00,3.4050,3.4070,3.4000,3.4070,409
2013-08-16,00:40:00,3.4070,3.4140,3.4060,3.4120,971
2013-08-16,00:45:00,3.4130,3.4220,3.4120,3.4210,1729
2013-08-16,00:50:00,3.4200,3.4200,3.4140,3.4190,656
2013-08-16,00:55:00,3.4190,3.4190,3.4100,3.4110,372
2013-08-16,01:00:00,3.4110,3.4190,3.4110,3.4180,480
2013-08-16,01:05:00,3.4170,3.4190,3.4130,3.4140,552
2013-08-16,01:10:00,3.4150,3.4180,3.4100,3.4180,692
2013-08-16,01:15:00,3.4190,3.4270,3.4190,3.4230,1586
2013-08-16,01:20:00,3.4240,3.4270,3.4230,3.4250,436
2013-08-16,01:25:00,3.4260,3.4260,3.4090,3.4110,960
2013-08-16,01:30:00,3.4110,3.4160,3.4090,3.4160,531
2013-08-16,01:35:00,3.4160,3.4170,3.4070,3.4160,540
2013-08-16,01:40:00,3.4160,3.4210,3.4130,3.4190,366
2013-08-16,01:45:00,3.4200,3.4210,3.4120,3.4160,591
2013-08-16,01:50:00,3.4170,3.4210,3.4160,3.4200,233
2013-08-16,01:55:00,3.4190,3.4220,3.4180,3.4190,285
2013-08-16,02:00:00,3.4190,3.4190,3.4070,3.4160,676
2013-08-16,02:05:00,3.4160,3.4170,3.4020,3.4040,488
2013-08-16,02:10:00,3.4040,3.4070,3.3980,3.3980,1134
2013-08-16,02:15:00,3.3980,3.4140,3.3980,3.4120,1337
2013-08-16,02:20:00,3.4110,3.4160,3.4010,3.4140,1459
2013-08-16,02:25:00,3.4140,3.4210,3.4120,3.4180,3310
2013-08-16,02:30:00,3.4180,3.4190,3.4160,3.4170,829
2013-08-16,02:35:00,3.4160,3.4160,3.4120,3.4140,247
2013-08-16,02:40:00,3.4130,3.4160,3.4130,3.4150,114
2013-08-16,02:45:00,3.4150,3.4160,3.4150,3.4150,93
2013-08-16,02:50:00,3.4160,3.4160,3.4140,3.4150,192
2013-08-16,02:55:00,3.4150,3.4150,3.4110,3.4130,198
2013-08-16,03:00:00,3.4130,3.4130,3.4080,3.4100,272
2013-08-16,03:05:00,3.4100,3.4130,3.4100,3.4120,107
2013-08-16,03:10:00,3.4120,3.4130,3.4100,3.4110,94
2013-08-16,03:15:00,3.4110,3.4130,3.4090,3.4130,79
2013-08-16,03:20:00,3.4120,3.4130,3.4120,3.4130,43
2013-08-16,03:25:00,3.4130,3.4140,3.4120,3.4140,69
2013-08-16,03:30:00,3.4140,3.4160,3.4130,3.4130,110
2013-08-16,03:35:00,3.4130,3.4140,3.4120,3.4140,123
2013-08-16,03:40:00,3.4140,3.4170,3.4130,3.4170,91
2013-08-16,03:45:00,3.4160,3.4170,3.4150,3.4150,83
2013-08-16,03:50:00,3.4160,3.4170,3.4140,3.4150,143
2013-08-16,03:55:00,3.4150,3.4160,3.4130,3.4140,75
2013-08-16,04:00:00,3.4160,3.4170,3.4150,3.4170,73
2013-08-16,04:05:00,3.4170,3.4190,3.4170,3.4180,34
2013-08-16,04:10:00,3.4180,3.4190,3.4170,3.4180,46
2013-08-16,04:15:00,3.4190,3.4210,3.4180,3.4200,158
2013-08-16,04:20:00,3.4200,3.4210,3.4190,3.4200,35
2013-08-16,04:25:00,3.4200,3.4210,3.4200,3.4210,13
2013-08-16,04:30:00,3.4220,3.4270,3.4220,3.4250,130
2013-08-16,04:35:00,3.4250,3.4290,3.4190,3.4280,68
2013-08-16,04:40:00,3.4270,3.4330,3.4270,3.4290,165
2013-08-16,04:45:00,3.4290,3.4310,3.4280,3.4280,28
2013-08-16,04:50:00,3.4290,3.4290,3.4270,3.4270,24
2013-08-16,04:55:00,3.4270,3.4310,3.4260,3.4290,54
2013-08-16,05:00:00,3.4280,3.4300,3.4270,3.4280,33
2013-08-16,05:05:00,3.4280,3.4300,3.4280,3.4290,23
2013-08-16,05:10:00,3.4270,3.4270,3.4190,3.4250,85
2013-08-16,06:00:00,3.4250,3.4250,3.4220,3.4220,15
2013-08-16,06:05:00,3.4230,3.4340,3.4220,3.4290,165
2013-08-16,06:10:00,3.4300,3.4300,3.4280,3.4300,12
2013-08-16,06:15:00,3.4280,3.4280,3.4260,3.4260,17
2013-08-16,06:20:00,3.4250,3.4250,3.4250,3.4250,3
2013-08-16,06:25:00,3.4260,3.4260,3.4250,3.4250,4
2013-08-16,06:30:00,3.4250,3.4250,3.4240,3.4240,10
2013-08-16,06:35:00,3.4230,3.4240,3.4210,3.4210,11
2013-08-16,06:40:00,3.4210,3.4230,3.4200,3.4230,21
2013-08-16,07:00:00,3.4240,3.4240,3.4240,3.4240,2
2013-08-16,07:05:00,3.4250,3.4270,3.4250,3.4270,6
2013-08-16,07:10:00,3.4280,3.4300,3.4270,3.4270,15
2013-08-16,07:25:00,3.4280,3.4280,3.4280,3.4280,1
2013-08-16,07:30:00,3.4290,3.4320,3.4260,3.4270,22
2013-08-16,07:35:00,3.4310,3.4320,3.4310,3.4320,4
2013-08-16,07:40:00,3.4270,3.4270,3.4250,3.4250,11
2013-08-16,07:50:00,3.4270,3.4270,3.4260,3.4260,4
2013-08-16,07:55:00,3.4260,3.4270,3.4230,3.4230,24
2013-08-16,08:00:00,3.4220,3.4220,3.4210,3.4210,3
2013-08-16,08:05:00,3.4210,3.4210,3.4190,3.4200,12
2013-08-16,08:10:00,3.4190,3.4190,3.4190,3.4190,1
2013-08-16,08:15:00,3.4200,3.4200,3.4200,3.4200,3
2013-08-16,08:20:00,3.4200,3.4200,3.4200,3.4200,1
2013-08-16,08:25:00,3.4200,3.4200,3.4200,3.4200,7
2013-08-16,08:30:00,3.4200,3.4200,3.4200,3.4200,1
2013-08-16,08:35:00,3.4190,3.4200,3.4190,3.4200,14
2013-08-16,08:40:00,3.4200,3.4210,3.4200,3.4210,4
2013-08-16,08:45:00,3.4200,3.4210,3.4200,3.4210,2
2013-08-16,08:55:00,3.4210,3.4220,3.4210,3.4220,4
2013-08-16,09:00:00,3.4210,3.4210,3.4200,3.4200,5
2013-08-16,09:05:00,3.4200,3.4210,3.4200,3.4210,3
2013-08-16,09:10:00,3.4210,3.4210,3.4210,3.4210,2
2013-08-16,09:15:00,3.4210,3.4220,3.4210,3.4220,3
2013-08-16,09:25:00,3.4210,3.4210,3.4210,3.4210,1
2013-08-16,09:30:00,3.4210,3.4210,3.4200,3.4200,7
2013-08-16,09:35:00,3.4230,3.4240,3.4230,3.4240,3
2013-08-16,09:40:00,3.4210,3.4210,3.4200,3.4200,2
2013-08-16,09:55:00,3.4200,3.4200,3.4200,3.4200,1
2013-08-16,10:00:00,3.4240,3.4240,3.4240,3.4240,5
2013-08-16,10:05:00,3.4240,3.4240,3.4240,3.4240,2
2013-08-16,10:10:00,3.4220,3.4220,3.4190,3.4190,66
2013-08-16,10:15:00,3.4190,3.4190,3.4190,3.4190,7
2013-08-16,10:20:00,3.4190,3.4190,3.4140,3.4170,19
2013-08-16,10:30:00,3.4160,3.4170,3.4160,3.4170,4
2013-08-16,10:35:00,3.4190,3.4190,3.4190,3.4190,4
2013-08-16,10:40:00,3.4190,3.4190,3.4160,3.4170,9
2013-08-16,10:45:00,3.4160,3.4160,3.4160,3.4160,2
2013-08-16,10:50:00,3.4170,3.4180,3.4170,3.4180,7
2013-08-16,10:55:00,3.4190,3.4190,3.4190,3.4190,1
2013-08-16,11:00:00,3.4180,3.4180,3.4170,3.4180,6
2013-08-16,11:05:00,3.4200,3.4200,3.4190,3.4190,12
2013-08-16,11:15:00,3.4220,3.4220,3.4200,3.4200,2
2013-08-16,11:30:00,3.4190,3.4190,3.4190,3.4190,4
2013-08-16,11:35:00,3.4190,3.4190,3.4190,3.4190,5
2013-08-16,11:40:00,3.4190,3.4190,3.4180,3.4190,3
2013-08-16,11:45:00,3.4190,3.4190,3.4190,3.4190,2
2013-08-16,11:50:00,3.4180,3.4180,3.4180,3.4180,3
2013-08-16,11:55:00,3.4170,3.4170,3.4170,3.4170,4
2013-08-16,12:00:00,3.4170,3.4200,3.4170,3.4200,3
2013-08-16,12:05:00,3.4190,3.4190,3.4170,3.4170,9
2013-08-16,12:10:00,3.4180,3.4180,3.4170,3.4170,2
2013-08-16,12:15:00,3.4170,3.4170,3.4170,3.4170,10
2013-08-16,12:20:00,3.4170,3.4170,3.4170,3.4170,13
2013-08-16,12:25:00,3.4180,3.4190,3.4170,3.4170,4
2013-08-16,12:30:00,3.4170,3.4240,3.4170,3.4240,32
2013-08-16,12:35:00,3.4240,3.4260,3.4210,3.4240,31
2013-08-16,12:40:00,3.4200,3.4210,3.4200,3.4210,3
2013-08-16,12:45:00,3.4240,3.4250,3.4200,3.4250,13
2013-08-16,12:50:00,3.4250,3.4250,3.4220,3.4250,13
2013-08-16,13:00:00,3.4200,3.4220,3.4200,3.4220,2
2013-08-16,13:05:00,3.4220,3.4220,3.4220,3.4220,2
2013-08-16,13:10:00,3.4250,3.4270,3.4240,3.4270,22
2013-08-16,13:15:00,3.4270,3.4270,3.4250,3.4250,8
2013-08-16,13:20:00,3.4250,3.4260,3.4250,3.4260,3
2013-08-16,13:25:00,3.4240,3.4240,3.4210,3.4210,12
2013-08-16,13:30:00,3.4220,3.4220,3.4220,3.4220,4
2013-08-16,13:35:00,3.4240,3.4260,3.4240,3.4260,7
2013-08-16,13:40:00,3.4270,3.4280,3.4240,3.4250,19
2013-08-16,13:45:00,3.4260,3.4260,3.4260,3.4260,1
2013-08-16,13:50:00,3.4250,3.4260,3.4240,3.4240,8
2013-08-16,13:55:00,3.4240,3.4240,3.4240,3.4240,3
2013-08-16,14:00:00,3.4220,3.4220,3.4190,3.4190,8
2013-08-16,14:05:00,3.4200,3.4200,3.4200,3.4200,10
2013-08-16,14:10:00,3.4200,3.4210,3.4200,3.4210,4
2013-08-16,14:15:00,3.4230,3.4230,3.4220,3.4220,4
2013-08-16,14:20:00,3.4220,3.4220,3.4210,3.4210,2
2013-08-16,14:25:00,3.4220,3.4220,3.4210,3.4210,2
2013-08-16,14:30:00,3.4250,3.4260,3.4240,3.4240,12
2013-08-16,14:35:00,3.4260,3.4260,3.4260,3.4260,1
2013-08-16,14:40:00,3.4230,3.4230,3.4170,3.4170,39
2013-08-16,14:45:00,3.4180,3.4180,3.4180,3.4180,4
2013-08-16,14:55:00,3.4180,3.4180,3.4170,3.4170,2
2013-08-16,15:00:00,3.4180,3.4190,3.4170,3.4170,18
2013-08-16,15:05:00,3.4200,3.4200,3.4190,3.4200,11
2013-08-16,15:10:00,3.4210,3.4240,3.4210,3.4240,30
2013-08-16,15:15:00,3.4250,3.4250,3.4210,3.4240,77
2013-08-16,15:20:00,3.4230,3.4240,3.4220,3.4240,69
2013-08-16,15:25:00,3.4230,3.4250,3.4220,3.4230,33
2013-08-16,15:30:00,3.4230,3.4230,3.4220,3.4220,7
2013-08-16,15:35:00,3.4230,3.4230,3.4230,3.4230,10
2013-08-16,15:40:00,3.4230,3.4230,3.4200,3.4230,21
2013-08-16,15:45:00,3.4230,3.4240,3.4220,3.4230,12
2013-08-16,15:50:00,3.4220,3.4230,3.4210,3.4220,27
2013-08-16,15:55:00,3.4220,3.4250,3.4220,3.4240,26
2013-08-16,16:00:00,3.4230,3.4230,3.4190,3.4210,26
2013-08-16,16:05:00,3.4200,3.4220,3.4190,3.4220,11
2013-08-16,16:10:00,3.4210,3.4210,3.4200,3.4210,5
2013-08-16,16:15:00,3.4200,3.4220,3.4170,3.4190,94
2013-08-16,16:20:00,3.4200,3.4210,3.4160,3.4170,30
2013-08-16,16:25:00,3.4190,3.4190,3.4170,3.4170,4
2013-08-16,16:30:00,3.4190,3.4190,3.4160,3.4160,9
2013-08-16,16:35:00,3.4160,3.4190,3.4150,3.4180,27
2013-08-16,16:40:00,3.4160,3.4190,3.4160,3.4190,6
2013-08-16,16:45:00,3.4180,3.4190,3.4170,3.4190,30
2013-08-16,16:50:00,3.4180,3.4180,3.4140,3.4140,12
2013-08-16,16:55:00,3.4150,3.4160,3.4150,3.4160,11
2013-08-16,17:00:00,3.4160,3.4160,3.4140,3.4140,14
2013-08-16,17:05:00,3.4140,3.4140,3.4110,3.4130,80
2013-08-16,17:10:00,3.4130,3.4130,3.4100,3.4100,52
2013-08-16,17:15:00,3.4100,3.4100,3.4010,3.4030,228
2013-08-16,17:20:00,3.4040,3.4050,3.4030,3.4050,22
2013-08-16,17:25:00,3.4050,3.4050,3.4020,3.4020,12
2013-08-16,17:30:00,3.4010,3.4020,3.4000,3.4000,55
2013-08-16,17:35:00,3.4000,3.4020,3.3990,3.4010,58
2013-08-16,17:40:00,3.4010,3.4010,3.3930,3.3940,128
2013-08-16,17:45:00,3.3930,3.3970,3.3930,3.3950,45
2013-08-16,17:50:00,3.3940,3.3950,3.3940,3.3950,4
2013-08-16,17:55:00,3.3950,3.3960,3.3950,3.3950,13
2013-08-16,18:00:00,3.3960,3.3960,3.3940,3.3950,30
2013-08-16,18:05:00,3.3950,3.3950,3.3900,3.3910,82
2013-08-16,18:10:00,3.3910,3.3970,3.3880,3.3950,129
2013-08-16,18:15:00,3.3950,3.3960,3.3930,3.3960,45
2013-08-16,18:20:00,3.3960,3.3960,3.3920,3.3930,43
2013-08-16,18:25:00,3.3940,3.3950,3.3910,3.3920,63
2013-08-16,18:30:00,3.3910,3.3920,3.3870,3.3870,80
2013-08-16,18:35:00,3.3870,3.3930,3.3870,3.3870,68
2013-08-16,18:40:00,3.3870,3.3950,3.3870,3.3910,122
2013-08-16,18:45:00,3.3920,3.3930,3.3880,3.3880,35
2013-08-16,18:50:00,3.3880,3.3910,3.3880,3.3910,27
2013-08-16,18:55:00,3.3910,3.3930,3.3900,3.3930,33
2013-08-16,19:00:00,3.3930,3.3980,3.3920,3.3920,164
2013-08-16,19:05:00,3.3920,3.3920,3.3880,3.3910,131
2013-08-16,19:10:00,3.3910,3.3930,3.3890,3.3910,33
2013-08-16,19:15:00,3.3910,3.3910,3.3900,3.3910,25
2013-08-16,19:20:00,3.3910,3.4010,3.3910,3.3980,206
2013-08-16,19:25:00,3.3960,3.3990,3.3920,3.3930,69
2013-08-16,19:30:00,3.3930,3.3970,3.3930,3.3950,35
2013-08-16,19:35:00,3.3960,3.3980,3.3930,3.3930,82
2013-08-16,19:40:00,3.3920,3.3920,3.3820,3.3880,260
2013-08-16,19:45:00,3.3870,3.3870,3.3810,3.3810,148
2013-08-16,19:50:00,3.3810,3.3810,3.3720,3.3740,589
2013-08-16,19:55:00,3.3740,3.3810,3.3700,3.3790,495
2013-08-16,20:00:00,3.3790,3.3790,3.3710,3.3730,433
2013-08-16,20:05:00,3.3730,3.3790,3.3720,3.3750,207
2013-08-16,20:10:00,3.3760,3.3890,3.3760,3.3870,716
2013-08-16,20:15:00,3.3870,3.3870,3.3730,3.3760,393
2013-08-16,20:20:00,3.3750,3.3800,3.3750,3.3800,145
2013-08-16,20:25:00,3.3800,3.3800,3.3760,3.3780,182
2013-08-16,20:30:00,3.3760,3.3800,3.3750,3.3760,340
2013-08-16,20:35:00,3.3750,3.3860,3.3750,3.3850,440
2013-08-16,20:40:00,3.3860,3.3870,3.3750,3.3760,417
2013-08-16,20:45:00,3.3770,3.3770,3.3670,3.3710,674
2013-08-16,20:50:00,3.3710,3.3820,3.3680,3.3750,426
2013-08-16,20:55:00,3.3750,3.3790,3.3670,3.3670,449
2013-08-16,21:00:00,3.3670,3.3770,3.3600,3.3730,2259
2013-08-16,21:05:00,3.3720,3.3750,3.3680,3.3690,280
2013-08-16,21:10:00,3.3700,3.3730,3.3660,3.3700,254
2013-08-16,21:15:00,3.3700,3.3700,3.3650,3.3660,304
2013-08-16,21:20:00,3.3670,3.3740,3.3660,3.3720,367
2013-08-16,21:25:00,3.3720,3.3790,3.3720,3.3790,665
2013-08-16,21:30:00,3.3790,3.3820,3.3750,3.3820,591
2013-08-16,21:35:00,3.3820,3.3820,3.3780,3.3780,256
2013-08-16,21:40:00,3.3780,3.3810,3.3720,3.3770,646
2013-08-16,21:45:00,3.3770,3.3770,3.3720,3.3740,318
2013-08-16,21:50:00,3.3740,3.3740,3.3680,3.3700,524
2013-08-16,21:55:00,3.3700,3.3760,3.3690,3.3760,541
2013-08-16,22:00:00,3.3760,3.3760,3.3680,3.3710,393
2013-08-16,22:05:00,3.3700,3.3750,3.3690,3.3740,346
2013-08-16,22:10:00,3.3740,3.3740,3.3700,3.3710,138
2013-08-16,22:15:00,3.3710,3.3740,3.3690,3.3730,514
2013-08-16,22:20:00,3.3730,3.3790,3.3730,3.3780,444
2013-08-16,22:25:00,3.3780,3.3790,3.3740,3.3760,251
2013-08-16,22:30:00,3.3750,3.3750,3.3720,3.3740,207
2013-08-16,22:35:00,3.3730,3.3730,3.3680,3.3710,263
2013-08-16,22:40:00,3.3710,3.3730,3.3690,3.3690,193
2013-08-16,22:45:00,3.3700,3.3740,3.3680,3.3740,278
2013-08-16,22:50:00,3.3740,3.3770,3.3720,3.3720,356
2013-08-16,22:55:00,3.3720,3.3780,3.3720,3.3760,348
2013-08-16,23:00:00,3.3770,3.3790,3.3770,3.3780,177
2013-08-16,23:05:00,3.3780,3.3800,3.3770,3.3790,340
2013-08-16,23:10:00,3.3800,3.3920,3.3800,3.3890,1122
2013-08-16,23:15:00,3.3900,3.3900,3.3810,3.3820,900
2013-08-16,23:20:00,3.3830,3.3920,3.3830,3.3870,489
2013-08-16,23:25:00,3.3870,3.3890,3.3820,3.3860,377
2013-08-16,23:30:00,3.3870,3.3900,3.3850,3.3890,188
2013-08-16,23:35:00,3.3880,3.3890,3.3840,3.3850,262
2013-08-16,23:40:00,3.3850,3.3850,3.3790,3.3820,409
2013-08-16,23:45:00,3.3820,3.3850,3.3810,3.3850,136
2013-08-16,23:50:00,3.3860,3.3860,3.3790,3.3790,274
2013-08-16,23:55:00,3.3790,3.3790,3.3730,3.3760,692
2013-08-17,00:00:00,3.3760,3.3840,3.3760,3.3820,236
2013-08-17,00:05:00,3.3820,3.3860,3.3810,3.3840,144
2013-08-17,00:10:00,3.3830,3.3840,3.3750,3.3790,347
2013-08-17,00:15:00,3.3790,3.3820,3.3750,3.3750,411
2013-08-17,00:20:00,3.3760,3.3770,3.3710,3.3740,439
2013-08-17,00:25:00,3.3740,3.3760,3.3700,3.3710,202
2013-08-17,00:30:00,3.3700,3.3740,3.3660,3.3740,888
2013-08-17,00:35:00,3.3740,3.3750,3.3690,3.3740,479
2013-08-17,00:40:00,3.3740,3.3780,3.3730,3.3770,217
2013-08-17,00:45:00,3.3770,3.3800,3.3750,3.3750,239
2013-08-17,00:50:00,3.3740,3.3750,3.3660,3.3690,478
2013-08-17,00:55:00,3.3690,3.3720,3.3680,3.3700,233
2013-08-17,01:00:00,3.3700,3.3730,3.3690,3.3700,261
2013-08-17,01:05:00,3.3700,3.3760,3.3680,3.3750,264
2013-08-17,01:10:00,3.3740,3.3740,3.3660,3.3720,293
2013-08-17,01:15:00,3.3710,3.3730,3.3680,3.3710,103
2013-08-17,01:20:00,3.3710,3.3710,3.3670,3.3690,329
2013-08-17,01:25:00,3.3690,3.3740,3.3680,3.3690,218
2013-08-17,01:30:00,3.3700,3.3720,3.3680,3.3720,205
2013-08-17,01:35:00,3.3720,3.3780,3.3710,3.3740,348
2013-08-17,01:40:00,3.3730,3.3770,3.3720,3.3750,203
2013-08-17,01:45:00,3.3740,3.3760,3.3730,3.3740,91
2013-08-17,01:50:00,3.3740,3.3800,3.3740,3.3760,351
2013-08-17,01:55:00,3.3750,3.3770,3.3690,3.3700,176
2013-08-17,02:00:00,3.3710,3.3710,3.3680,3.3680,135
2013-08-17,02:05:00,3.3690,3.3710,3.3670,3.3700,147
2013-08-17,02:10:00,3.3700,3.3750,3.3690,3.3750,121
2013-08-17,02:15:00,3.3740,3.3740,3.3700,3.3730,306
2013-08-17,02:20:00,3.3740,3.3750,3.3710,3.3730,305
2013-08-17,02:25:00,3.3730,3.3750,3.3660,3.3700,2158
2013-08-17,02:30:00,3.3700,3.3740,3.3700,3.3710,610
2013-08-17,02:35:00,3.3710,3.3730,3.3710,3.3720,133
2013-08-17,02:40:00,3.3720,3.3740,3.3720,3.3720,96
2013-08-17,02:45:00,3.3720,3.3740,3.3720,3.3720,116
2013-08-17,02:50:00,3.3720,3.3720,3.3700,3.3710,51
2013-08-17,02:55:00,3.3710,3.3720,3.3690,3.3700,102
2013-08-17,03:00:00,3.3700,3.3710,3.3700,3.3700,13
2013-08-17,03:05:00,3.3700,3.3700,3.3680,3.3680,127
2013-08-17,03:10:00,3.3690,3.3690,3.3660,3.3670,131
2013-08-17,03:15:00,3.3670,3.3710,3.3660,3.3700,88
2013-08-17,03:20:00,3.3690,3.3710,3.3690,3.3700,41
2013-08-17,03:25:00,3.3700,3.3710,3.3680,3.3680,100
2013-08-17,03:30:00,3.3670,3.3700,3.3660,3.3680,78
2013-08-17,03:35:00,3.3680,3.3690,3.3650,3.3660,85
2013-08-17,03:40:00,3.3670,3.3690,3.3650,3.3660,120
2013-08-17,03:45:00,3.3660,3.3680,3.3660,3.3660,23
2013-08-17,03:50:00,3.3660,3.3680,3.3660,3.3680,21
2013-08-17,03:55:00,3.3670,3.3700,3.3660,3.3700,73
2013-08-17,04:00:00,3.3700,3.3700,3.3690,3.3700,28
2013-08-17,04:05:00,3.3690,3.3720,3.3690,3.3700,43
2013-08-17,04:10:00,3.3710,3.3720,3.3710,3.3720,10
2013-08-17,04:15:00,3.3720,3.3730,3.3720,3.3730,34
2013-08-17,04:20:00,3.3740,3.3740,3.3740,3.3740,2
2013-08-17,04:25:00,3.3730,3.3730,3.3720,3.3730,23
2013-08-17,04:30:00,3.3730,3.3740,3.3730,3.3740,3
2013-08-17,04:35:00,3.3730,3.3730,3.3720,3.3720,18
2013-08-17,04:40:00,3.3680,3.3740,3.3680,3.3730,32
2013-08-17,04:45:00,3.3730,3.3730,3.3700,3.3700,13
2013-08-17,04:50:00,3.3720,3.3740,3.3710,3.3720,19
2013-08-17,04:55:00,3.3710,3.3720,3.3700,3.3700,11
2013-08-17,05:00:00,3.3730,3.3730,3.3720,3.3730,35
2013-08-17,05:05:00,3.3710,3.3750,3.3700,3.3700,77
2013-08-17,05:10:00,3.3700,3.3730,3.3700,3.3720,11
2013-08-19,06:00:00,3.3920,3.3980,3.3850,3.3950,154
2013-08-19,06:05:00,3.3940,3.4070,3.3940,3.4050,97
2013-08-19,06:10:00,3.4030,3.4070,3.4020,3.4040,25
2013-08-19,06:15:00,3.4060,3.4080,3.4030,3.4060,29
2013-08-19,06:20:00,3.4070,3.4110,3.4070,3.4110,68
2013-08-19,06:25:00,3.4110,3.4210,3.4100,3.4200,113
2013-08-19,06:30:00,3.4200,3.4210,3.4170,3.4210,29
2013-08-19,06:35:00,3.4180,3.4210,3.4110,3.4120,64
2013-08-19,06:40:00,3.4120,3.4140,3.4100,3.4130,160
2013-08-19,06:45:00,3.4130,3.4130,3.4130,3.4130,4
2013-08-19,06:50:00,3.4100,3.4100,3.4090,3.4090,3
2013-08-19,06:55:00,3.4100,3.4120,3.4100,3.4120,7
2013-08-19,07:00:00,3.4110,3.4110,3.4100,3.4100,7
2013-08-19,07:05:00,3.4110,3.4110,3.4100,3.4100,4
2013-08-19,07:10:00,3.4100,3.4100,3.4100,3.4100,2
2013-08-19,07:15:00,3.4090,3.4090,3.4080,3.4090,7
2013-08-19,07:25:00,3.4110,3.4130,3.4100,3.4130,10
2013-08-19,07:30:00,3.4130,3.4130,3.4110,3.4130,3
2013-08-19,07:35:00,3.4130,3.4140,3.4100,3.4140,19
2013-08-19,07:40:00,3.4180,3.4180,3.4140,3.4140,4
2013-08-19,07:45:00,3.4140,3.4140,3.4130,3.4140,8
2013-08-19,07:50:00,3.4140,3.4150,3.4120,3.4120,7
2013-08-19,08:00:00,3.4130,3.4130,3.4130,3.4130,1
2013-08-19,08:05:00,3.4150,3.4150,3.4150,3.4150,6
2013-08-19,08:10:00,3.4150,3.4170,3.4150,3.4150,9
2013-08-19,08:15:00,3.4170,3.4170,3.4170,3.4170,1
2013-08-19,08:20:00,3.4170,3.4170,3.4160,3.4160,4
2013-08-19,08:25:00,3.4160,3.4160,3.4160,3.4160,6
2013-08-19,08:30:00,3.4140,3.4140,3.4140,3.4140,4
2013-08-19,08:35:00,3.4130,3.4150,3.4130,3.4150,2
2013-08-19,08:40:00,3.4160,3.4190,3.4150,3.4160,20
2013-08-19,08:45:00,3.4170,3.4180,3.4160,3.4170,6
2013-08-19,08:50:00,3.4170,3.4170,3.4150,3.4150,3
2013-08-19,08:55:00,3.4170,3.4180,3.4170,3.4170,4
2013-08-19,09:00:00,3.4180,3.4200,3.4150,3.4160,34
2013-08-19,09:05:00,3.4150,3.4160,3.4130,3.4160,5
2013-08-19,09:10:00,3.4170,3.4170,3.4120,3.4120,7
2013-08-19,09:15:00,3.4120,3.4120,3.4120,3.4120,1
2013-08-19,09:20:00,3.4140,3.4140,3.4130,3.4130,27
2013-08-19,09:25:00,3.4130,3.4130,3.4110,3.4110,17
2013-08-19,09:30:00,3.4090,3.4120,3.4090,3.4120,6
2013-08-19,09:35:00,3.4100,3.4120,3.4100,3.4120,3
2013-08-19,09:40:00,3.4100,3.4150,3.4090,3.4150,22
2013-08-19,09:45:00,3.4100,3.4130,3.4100,3.4130,13
2013-08-19,09:50:00,3.4140,3.4140,3.4110,3.4130,8
2013-08-19,09:55:00,3.4130,3.4140,3.4130,3.4140,11
2013-08-19,10:00:00,3.4150,3.4150,3.4130,3.4130,6
2013-08-19,10:05:00,3.4130,3.4130,3.4130,3.4130,3
2013-08-19,10:10:00,3.4120,3.4120,3.4110,3.4110,3
2013-08-19,10:15:00,3.4130,3.4130,3.4110,3.4130,6
2013-08-19,10:20:00,3.4090,3.4090,3.4090,3.4090,4
2013-08-19,10:25:00,3.4100,3.4110,3.4100,3.4110,7
2013-08-19,10:30:00,3.4120,3.4130,3.4100,3.4110,7
2013-08-19,10:35:00,3.4110,3.4110,3.4110,3.4110,2
2013-08-19,10:40:00,3.4120,3.4120,3.4080,3.4100,6
2013-08-19,10:50:00,3.4080,3.4080,3.4080,3.4080,1
2013-08-19,11:00:00,3.4120,3.4120,3.4080,3.4080,4
2013-08-19,11:05:00,3.4100,3.4100,3.4100,3.4100,1
2013-08-19,11:10:00,3.4090,3.4100,3.4090,3.4090,5
2013-08-19,11:20:00,3.4080,3.4080,3.4080,3.4080,4
2013-08-19,11:25:00,3.4080,3.4110,3.4080,3.4110,8
2013-08-19,11:30:00,3.4100,3.4110,3.4080,3.4110,8
2013-08-19,11:35:00,3.4110,3.4110,3.4110,3.4110,3
2013-08-19,11:40:00,3.4110,3.4110,3.4100,3.4100,2
2013-08-19,11:45:00,3.4120,3.4120,3.4110,3.4110,2
2013-08-19,11:50:00,3.4110,3.4120,3.4110,3.4120,5
2013-08-19,12:00:00,3.4120,3.4120,3.4120,3.4120,7
2013-08-19,12:05:00,3.4120,3.4120,3.4120,3.4120,26
2013-08-19,12:10:00,3.4120,3.4120,3.4120,3.4120,50
2013-08-19,12:15:00,3.4110,3.4110,3.4110,3.4110,2
2013-08-19,12:20:00,3.4120,3.4120,3.4120,3.4120,7
2013-08-19,12:25:00,3.4120,3.4120,3.4120,3.4120,2
2013-08-19,12:30:00,3.4120,3.4250,3.4120,3.4250,77
2013-08-19,12:35:00,3.4260,3.4290,3.4240,3.4250,20
2013-08-19,12:40:00,3.4250,3.4250,3.4250,3.4250,2
2013-08-19,12:45:00,3.4260,3.4270,3.4260,3.4270,2
2013-08-19,12:50:00,3.4280,3.4280,3.4230,3.4230,15
2013-08-19,12:55:00,3.4220,3.4230,3.4220,3.4230,11
2013-08-19,13:00:00,3.4240,3.4270,3.4240,3.4270,7
2013-08-19,13:05:00,3.4250,3.4260,3.4220,3.4220,10
2013-08-19,13:10:00,3.4220,3.4290,3.4210,3.4290,63
2013-08-19,13:15:00,3.4280,3.4280,3.4280,3.4280,4
2013-08-19,13:20:00,3.4280,3.4290,3.4250,3.4260,6
2013-08-19,13:25:00,3.4280,3.4280,3.4280,3.4280,2
2013-08-19,13:30:00,3.4270,3.4280,3.4250,3.4280,15
2013-08-19,13:40:00,3.4270,3.4290,3.4270,3.4280,13
2013-08-19,13:50:00,3.4260,3.4260,3.4260,3.4260,2
2013-08-19,13:55:00,3.4260,3.4260,3.4260,3.4260,3
2013-08-19,14:00:00,3.4240,3.4240,3.4230,3.4240,11
2013-08-19,14:05:00,3.4240,3.4240,3.4210,3.4230,11
2013-08-19,14:10:00,3.4220,3.4240,3.4220,3.4240,16
2013-08-19,14:15:00,3.4250,3.4260,3.4240,3.4240,9
2013-08-19,14:20:00,3.4240,3.4250,3.4220,3.4220,19
2013-08-19,14:25:00,3.4220,3.4220,3.4220,3.4220,3
2013-08-19,14:35:00,3.4210,3.4220,3.4210,3.4220,68
2013-08-19,14:40:00,3.4220,3.4240,3.4220,3.4230,13
2013-08-19,14:45:00,3.4230,3.4270,3.4230,3.4270,15
2013-08-19,14:50:00,3.4270,3.4280,3.4270,3.4280,6
2013-08-19,14:55:00,3.4290,3.4310,3.4290,3.4300,49
2013-08-19,15:00:00,3.4300,3.4300,3.4260,3.4300,38
2013-08-19,15:05:00,3.4300,3.4430,3.4300,3.4420,215
2013-08-19,15:10:00,3.4430,3.4440,3.4400,3.4410,64
2013-08-19,15:15:00,3.4420,3.4420,3.4410,3.4410,20
2013-08-19,15:20:00,3.4410,3.4450,3.4390,3.4450,69
2013-08-19,15:25:00,3.4450,3.4470,3.4400,3.4420,311
2013-08-19,15:30:00,3.4420,3.4480,3.4410,3.4480,132
2013-08-19,15:35:00,3.4460,3.4470,3.4450,3.4460,25
2013-08-19,15:40:00,3.4450,3.4460,3.4440,3.4440,15
2013-08-19,15:45:00,3.4440,3.4440,3.4410,3.4410,20
2013-08-19,15:50:00,3.4410,3.4430,3.4410,3.4410,23
2013-08-19,15:55:00,3.4410,3.4420,3.4410,3.4420,7
2013-08-19,16:00:00,3.4420,3.4420,3.4410,3.4420,16
2013-08-19,16:05:00,3.4430,3.4430,3.4420,3.4430,11
2013-08-19,16:10:00,3.4430,3.4450,3.4400,3.4400,30
2013-08-19,16:15:00,3.4410,3.4420,3.4410,3.4420,24
2013-08-19,16:20:00,3.4420,3.4420,3.4380,3.4380,24
2013-08-19,16:25:00,3.4380,3.4400,3.4370,3.4370,27
2013-08-19,16:30:00,3.4370,3.4410,3.4360,3.4370,59
2013-08-19,16:35:00,3.4380,3.4380,3.4340,3.4350,78
2013-08-19,16:40:00,3.4350,3.4360,3.4350,3.4360,10
2013-08-19,16:45:00,3.4350,3.4360,3.4330,3.4340,20
2013-08-19,16:50:00,3.4330,3.4330,3.4310,3.4310,21
2013-08-19,16:55:00,3.4320,3.4350,3.4320,3.4330,50
2013-08-19,17:00:00,3.4310,3.4360,3.4310,3.4350,41
2013-08-19,17:05:00,3.4350,3.4380,3.4340,3.4380,23
2013-08-19,17:10:00,3.4380,3.4380,3.4340,3.4340,6
2013-08-19,17:15:00,3.4340,3.4360,3.4340,3.4350,16
2013-08-19,17:20:00,3.4340,3.4370,3.4320,3.4340,74
2013-08-19,17:25:00,3.4330,3.4360,3.4320,3.4360,43
2013-08-19,17:30:00,3.4370,3.4380,3.4360,3.4360,13
2013-08-19,17:35:00,3.4350,3.4350,3.4330,3.4350,20
2013-08-19,17:40:00,3.4360,3.4400,3.4360,3.4400,49
2013-08-19,17:45:00,3.4410,3.4460,3.4410,3.4440,47
2013-08-19,17:50:00,3.4450,3.4450,3.4410,3.4410,12
2013-08-19,17:55:00,3.4410,3.4430,3.4410,3.4430,34
2013-08-19,18:00:00,3.4450,3.4450,3.4440,3.4440,5
2013-08-19,18:05:00,3.4430,3.4450,3.4410,3.4450,41
2013-08-19,18:10:00,3.4470,3.4500,3.4460,3.4490,285
2013-08-19,18:15:00,3.4500,3.4500,3.4480,3.4480,61
2013-08-19,18:20:00,3.4480,3.4500,3.4460,3.4480,92
2013-08-19,18:25:00,3.4480,3.4570,3.4470,3.4550,271
2013-08-19,18:30:00,3.4560,3.4560,3.4530,3.4560,130
2013-08-19,18:35:00,3.4560,3.4570,3.4540,3.4570,49
2013-08-19,18:40:00,3.4560,3.4580,3.4540,3.4560,154
2013-08-19,18:45:00,3.4560,3.4580,3.4540,3.4550,84
2013-08-19,18:50:00,3.4550,3.4550,3.4500,3.4550,127
2013-08-19,18:55:00,3.4550,3.4570,3.4510,3.4510,165
2013-08-19,19:00:00,3.4510,3.4520,3.4490,3.4490,78
2013-08-19,19:05:00,3.4500,3.4510,3.4470,3.4500,132
2013-08-19,19:10:00,3.4500,3.4540,3.4470,3.4510,186
2013-08-19,19:15:00,3.4520,3.4520,3.4460,3.4510,395
2013-08-19,19:20:00,3.4510,3.4510,3.4480,3.4500,56
2013-08-19,19:25:00,3.4500,3.4520,3.4470,3.4490,156
2013-08-19,19:30:00,3.4490,3.4540,3.4490,3.4530,144
2013-08-19,19:35:00,3.4530,3.4570,3.4490,3.4570,209
2013-08-19,19:40:00,3.4560,3.4560,3.4520,3.4520,122
2013-08-19,19:45:00,3.4530,3.4550,3.4480,3.4490,102
2013-08-19,19:50:00,3.4490,3.4510,3.4460,3.4490,164
2013-08-19,19:55:00,3.4490,3.4530,3.4480,3.4530,202
2013-08-19,20:00:00,3.4520,3.4530,3.4470,3.4520,279
2013-08-19,20:05:00,3.4520,3.4530,3.4440,3.4490,308
2013-08-19,20:10:00,3.4490,3.4490,3.4380,3.4450,546
2013-08-19,20:15:00,3.4450,3.4480,3.4400,3.4430,634
2013-08-19,20:20:00,3.4430,3.4480,3.4410,3.4460,708
2013-08-19,20:25:00,3.4460,3.4480,3.4450,3.4460,451
2013-08-19,20:30:00,3.4460,3.4470,3.4410,3.4420,332
2013-08-19,20:35:00,3.4420,3.4420,3.4360,3.4390,318
2013-08-19,20:40:00,3.4390,3.4420,3.4340,3.4390,330
2013-08-19,20:45:00,3.4390,3.4390,3.4300,3.4370,704
2013-08-19,20:50:00,3.4370,3.4510,3.4350,3.4470,859
2013-08-19,20:55:00,3.4470,3.4520,3.4440,3.4460,832
2013-08-19,21:00:00,3.4460,3.4670,3.4460,3.4650,4050
2013-08-19,21:05:00,3.4650,3.4670,3.4570,3.4600,1434
2013-08-19,21:10:00,3.4600,3.5010,3.4600,3.4920,4127
2013-08-19,21:15:00,3.4920,3.4930,3.4840,3.4870,3020
2013-08-19,21:20:00,3.4860,3.4970,3.4850,3.4850,1617
2013-08-19,21:25:00,3.4860,3.4880,3.4780,3.4880,1501
2013-08-19,21:30:00,3.4870,3.4920,3.4850,3.4890,841
2013-08-19,21:35:00,3.4900,3.4910,3.4800,3.4830,1112
2013-08-19,21:40:00,3.4830,3.4860,3.4780,3.4790,748
2013-08-19,21:45:00,3.4790,3.4810,3.4720,3.4780,868
2013-08-19,21:50:00,3.4790,3.4820,3.4750,3.4810,384
2013-08-19,21:55:00,3.4820,3.4900,3.4800,3.4870,1036
2013-08-19,22:00:00,3.4880,3.4910,3.4820,3.4890,825
2013-08-19,22:05:00,3.4900,3.4920,3.4880,3.4890,399
2013-08-19,22:10:00,3.4890,3.4960,3.4890,3.4960,796
2013-08-19,22:15:00,3.4950,3.4970,3.4880,3.4930,1262
2013-08-19,22:20:00,3.4940,3.4960,3.4920,3.4920,620
2013-08-19,22:25:00,3.4920,3.4960,3.4910,3.4960,572
2013-08-19,22:30:00,3.4960,3.5000,3.4890,3.4890,1432
2013-08-19,22:35:00,3.4890,3.4920,3.4830,3.4840,1203
2013-08-19,22:40:00,3.4840,3.4940,3.4840,3.4920,391
2013-08-19,22:45:00,3.4920,3.4960,3.4910,3.4950,328
2013-08-19,22:50:00,3.4950,3.4970,3.4940,3.4970,467
2013-08-19,22:55:00,3.4970,3.4970,3.4890,3.4890,536
2013-08-19,23:00:00,3.4890,3.4930,3.4880,3.4900,736
2013-08-19,23:05:00,3.4900,3.4930,3.4840,3.4860,618
2013-08-19,23:10:00,3.4860,3.4890,3.4760,3.4820,838
2013-08-19,23:15:00,3.4820,3.4930,3.4770,3.4790,1219
2013-08-19,23:20:00,3.4790,3.4820,3.4730,3.4810,668
2013-08-19,23:25:00,3.4810,3.4840,3.4780,3.4780,182
2013-08-19,23:30:00,3.4790,3.4850,3.4790,3.4830,343
2013-08-19,23:35:00,3.4830,3.4850,3.4770,3.4780,360
2013-08-19,23:40:00,3.4780,3.4790,3.4730,3.4750,338
2013-08-19,23:45:00,3.4750,3.4780,3.4730,3.4740,322
2013-08-19,23:50:00,3.4740,3.4790,3.4710,3.4760,777
2013-08-19,23:55:00,3.4760,3.4760,3.4690,3.4690,533
2013-08-20,00:00:00,3.4680,3.4770,3.4680,3.4720,538
2013-08-20,00:05:00,3.4730,3.4770,3.4690,3.4760,479
2013-08-20,00:10:00,3.4750,3.4850,3.4750,3.4840,616
2013-08-20,00:15:00,3.4850,3.4870,3.4780,3.4820,816
2013-08-20,00:20:00,3.4820,3.4830,3.4740,3.4750,664
2013-08-20,00:25:00,3.4750,3.4770,3.4700,3.4730,622
2013-08-20,00:30:00,3.4730,3.4740,3.4700,3.4720,710
2013-08-20,00:35:00,3.4710,3.4720,3.4630,3.4680,1247
2013-08-20,00:40:00,3.4690,3.4700,3.4650,3.4680,468
2013-08-20,00:45:00,3.4680,3.4680,3.4600,3.4650,816
2013-08-20,00:50:00,3.4640,3.4680,3.4610,3.4650,282
2013-08-20,00:55:00,3.4650,3.4650,3.4610,3.4620,569
2013-08-20,01:00:00,3.4620,3.4650,3.4590,3.4610,338
2013-08-20,01:05:00,3.4600,3.4620,3.4570,3.4600,630
2013-08-20,01:10:00,3.4600,3.4650,3.4600,3.4640,300
2013-08-20,01:15:00,3.4650,3.4700,3.4630,3.4670,717
2013-08-20,01:20:00,3.4660,3.4660,3.4590,3.4600,269
2013-08-20,01:25:00,3.4610,3.4650,3.4600,3.4600,387
2013-08-20,01:30:00,3.4610,3.4660,3.4610,3.4640,198
2013-08-20,01:35:00,3.4650,3.4760,3.4650,3.4730,657
2013-08-20,01:40:00,3.4730,3.4750,3.4660,3.4680,321
2013-08-20,01:45:00,3.4690,3.4700,3.4640,3.4670,455
2013-08-20,01:50:00,3.4660,3.4710,3.4660,3.4680,164
2013-08-20,01:55:00,3.4680,3.4700,3.4640,3.4650,215
2013-08-20,02:00:00,3.4660,3.4680,3.4620,3.4630,257
2013-08-20,02:05:00,3.4620,3.4650,3.4600,3.4600,328
2013-08-20,02:10:00,3.4610,3.4630,3.4590,3.4590,306
2013-08-20,02:15:00,3.4600,3.4630,3.4570,3.4590,687
2013-08-20,02:20:00,3.4590,3.4670,3.4590,3.4660,585
2013-08-20,02:25:00,3.4660,3.4670,3.4620,3.4650,2288
2013-08-20,02:30:00,3.4650,3.4650,3.4580,3.4610,1013
2013-08-20,02:35:00,3.4620,3.4630,3.4610,3.4610,211
2013-08-20,02:40:00,3.4620,3.4640,3.4610,3.4620,287
2013-08-20,02:45:00,3.4620,3.4630,3.4610,3.4620,140
2013-08-20,02:50:00,3.4620,3.4620,3.4610,3.4610,91
2013-08-20,02:55:00,3.4610,3.4630,3.4610,3.4620,201
2013-08-20,03:00:00,3.4610,3.4630,3.4610,3.4620,254
2013-08-20,03:05:00,3.4620,3.4630,3.4610,3.4610,51
2013-08-20,03:10:00,3.4610,3.4620,3.4610,3.4620,111
2013-08-20,03:15:00,3.4620,3.4640,3.4610,3.4620,130
2013-08-20,03:20:00,3.4620,3.4620,3.4590,3.4590,140
2013-08-20,03:25:00,3.4590,3.4620,3.4580,3.4590,566
2013-08-20,03:30:00,3.4590,3.4600,3.4570,3.4580,104
2013-08-20,03:35:00,3.4580,3.4580,3.4560,3.4570,143
2013-08-20,03:40:00,3.4560,3.4570,3.4530,3.4540,254
2013-08-20,03:45:00,3.4540,3.4540,3.4460,3.4490,756
2013-08-20,03:50:00,3.4490,3.4520,3.4480,3.4510,202
2013-08-20,03:55:00,3.4510,3.4510,3.4470,3.4480,141
2013-08-20,04:00:00,3.4470,3.4500,3.4470,3.4490,64
2013-08-20,04:05:00,3.4500,3.4500,3.4480,3.4490,12
2013-08-20,04:10:00,3.4490,3.4520,3.4490,3.4500,107
2013-08-20,04:15:00,3.4510,3.4520,3.4510,3.4520,43
2013-08-20,04:20:00,3.4510,3.4520,3.4490,3.4500,68
2013-08-20,04:25:00,3.4490,3.4520,3.4490,3.4490,151
2013-08-20,04:30:00,3.4500,3.4580,3.4500,3.4540,515
2013-08-20,04:35:00,3.4530,3.4640,3.4530,3.4640,197
2013-08-20,04:40:00,3.4630,3.4650,3.4620,3.4640,119
2013-08-20,04:45:00,3.4650,3.4670,3.4640,3.4650,42
2013-08-20,04:50:00,3.4660,3.4690,3.4650,3.4680,133
2013-08-20,04:55:00,3.4680,3.4690,3.4650,3.4660,74
2013-08-20,05:00:00,3.4650,3.4650,3.4580,3.4630,246
2013-08-20,05:05:00,3.4620,3.4660,3.4620,3.4650,25
2013-08-20,05:10:00,3.4660,3.4670,3.4610,3.4650,28
2013-08-20,06:00:00,3.4650,3.4720,3.4650,3.4700,109
2013-08-20,06:05:00,3.4690,3.4690,3.4660,3.4670,13
2013-08-20,06:10:00,3.4660,3.4660,3.4660,3.4660,1
2013-08-20,06:15:00,3.4660,3.4680,3.4660,3.4680,11
2013-08-20,06:20:00,3.4700,3.4760,3.4700,3.4740,50
2013-08-20,06:25:00,3.4740,3.4760,3.4740,3.4760,7
2013-08-20,06:30:00,3.4760,3.4760,3.4740,3.4750,3
2013-08-20,06:35:00,3.4750,3.4750,3.4730,3.4730,6
2013-08-20,06:40:00,3.4740,3.4760,3.4740,3.4760,12
2013-08-20,06:50:00,3.4740,3.4740,3.4740,3.4740,1
2013-08-20,06:55:00,3.4760,3.4780,3.4760,3.4770,12
2013-08-20,07:05:00,3.4750,3.4750,3.4700,3.4750,54
2013-08-20,07:10:00,3.4760,3.4770,3.4730,3.4730,22
2013-08-20,07:15:00,3.4720,3.4810,3.4720,3.4740,127
2013-08-20,07:20:00,3.4730,3.4760,3.4730,3.4740,19
2013-08-20,07:25:00,3.4740,3.4740,3.4740,3.4740,6
2013-08-20,07:30:00,3.4730,3.4730,3.4730,3.4730,2
2013-08-20,07:40:00,3.4740,3.4740,3.4720,3.4720,10
2013-08-20,07:45:00,3.4720,3.4730,3.4700,3.4730,15
2013-08-20,07:50:00,3.4720,3.4730,3.4720,3.4730,5
2013-08-20,08:00:00,3.4740,3.4740,3.4730,3.4730,2
2013-08-20,08:10:00,3.4720,3.4720,3.4720,3.4720,1
2013-08-20,08:15:00,3.4710,3.4720,3.4710,3.4710,3
2013-08-20,08:20:00,3.4720,3.4730,3.4710,3.4730,5
2013-08-20,08:30:00,3.4710,3.4710,3.4700,3.4700,3
2013-08-20,08:35:00,3.4710,3.4720,3.4710,3.4720,3
2013-08-20,08:45:00,3.4720,3.4750,3.4720,3.4720,13
2013-08-20,08:55:00,3.4720,3.4720,3.4720,3.4720,1
2013-08-20,09:00:00,3.4740,3.4750,3.4720,3.4720,21
2013-08-20,09:05:00,3.4730,3.4760,3.4730,3.4760,6
2013-08-20,09:10:00,3.4740,3.4740,3.4740,3.4740,1
2013-08-20,09:15:00,3.4730,3.4730,3.4730,3.4730,1
2013-08-20,09:20:00,3.4750,3.4750,3.4750,3.4750,5
2013-08-20,09:25:00,3.4750,3.4770,3.4740,3.4740,22
2013-08-20,09:30:00,3.4760,3.4760,3.4740,3.4750,11
2013-08-20,09:35:00,3.4770,3.4770,3.4760,3.4770,19
2013-08-20,09:45:00,3.4780,3.4780,3.4750,3.4750,5
2013-08-20,09:50:00,3.4750,3.4750,3.4750,3.4750,1
2013-08-20,10:00:00,3.4750,3.4750,3.4750,3.4750,3
2013-08-20,10:05:00,3.4760,3.4760,3.4760,3.4760,1
2013-08-20,10:10:00,3.4760,3.4780,3.4760,3.4780,33
2013-08-20,10:15:00,3.4780,3.4780,3.4750,3.4750,5
2013-08-20,10:20:00,3.4760,3.4760,3.4760,3.4760,1
2013-08-20,10:35:00,3.4780,3.4780,3.4780,3.4780,6
2013-08-20,10:40:00,3.4750,3.4750,3.4710,3.4740,99
2013-08-20,10:45:00,3.4740,3.4770,3.4720,3.4760,19
2013-08-20,10:50:00,3.4770,3.4770,3.4740,3.4740,12
2013-08-20,11:00:00,3.4740,3.4750,3.4720,3.4720,7
2013-08-20,11:35:00,3.4740,3.4740,3.4740,3.4740,2
2013-08-20,11:40:00,3.4750,3.4750,3.4750,3.4750,2
2013-08-20,11:50:00,3.4710,3.4710,3.4710,3.4710,1
2013-08-20,11:55:00,3.4710,3.4710,3.4710,3.4710,1
2013-08-20,12:00:00,3.4740,3.4740,3.4740,3.4740,1
2013-08-20,12:10:00,3.4730,3.4730,3.4720,3.4720,59
2013-08-20,12:15:00,3.4710,3.4710,3.4710,3.4710,6
2013-08-20,12:20:00,3.4700,3.4710,3.4700,3.4710,3
2013-08-20,12:25:00,3.4700,3.4710,3.4690,3.4710,10
2013-08-20,12:30:00,3.4740,3.4770,3.4740,3.4770,14
2013-08-20,12:35:00,3.4780,3.4780,3.4780,3.4780,1
2013-08-20,12:40:00,3.4760,3.4760,3.4710,3.4710,42
2013-08-20,12:45:00,3.4710,3.4710,3.4690,3.4690,16
2013-08-20,12:50:00,3.4690,3.4750,3.4690,3.4720,10
2013-08-20,12:55:00,3.4720,3.4720,3.4720,3.4720,2
2013-08-20,13:00:00,3.4720,3.4720,3.4700,3.4700,9
2013-08-20,13:05:00,3.4690,3.4770,3.4690,3.4770,18
2013-08-20,13:10:00,3.4770,3.4780,3.4730,3.4740,62
2013-08-20,13:15:00,3.4740,3.4750,3.4730,3.4740,5
2013-08-20,13:20:00,3.4710,3.4740,3.4700,3.4700,39
2013-08-20,13:25:00,3.4710,3.4740,3.4710,3.4740,3
2013-08-20,13:30:00,3.4710,3.4710,3.4700,3.4700,2
2013-08-20,13:35:00,3.4730,3.4730,3.4730,3.4730,3
2013-08-20,13:40:00,3.4710,3.4710,3.4710,3.4710,2
2013-08-20,13:45:00,3.4710,3.4710,3.4690,3.4690,33
2013-08-20,13:50:00,3.4690,3.4760,3.4690,3.4700,81
2013-08-20,13:55:00,3.4700,3.4710,3.4690,3.4690,37
2013-08-20,14:00:00,3.4690,3.4700,3.4670,3.4670,61
2013-08-20,14:05:00,3.4670,3.4670,3.4630,3.4640,44
2013-08-20,14:10:00,3.4630,3.4670,3.4630,3.4670,27
2013-08-20,14:15:00,3.4670,3.4680,3.4650,3.4650,27
2013-08-20,14:20:00,3.4650,3.4670,3.4640,3.4640,25
2013-08-20,14:25:00,3.4630,3.4640,3.4630,3.4640,12
2013-08-20,14:30:00,3.4660,3.4660,3.4630,3.4630,9
2013-08-20,14:35:00,3.4630,3.4650,3.4630,3.4640,14
2013-08-20,14:40:00,3.4650,3.4660,3.4650,3.4660,9
2013-08-20,14:45:00,3.4650,3.4660,3.4630,3.4640,11
2013-08-20,14:50:00,3.4630,3.4630,3.4630,3.4630,11
2013-08-20,14:55:00,3.4630,3.4640,3.4630,3.4640,7
2013-08-20,15:00:00,3.4640,3.4650,3.4630,3.4650,14
2013-08-20,15:05:00,3.4640,3.4640,3.4630,3.4630,56
2013-08-20,15:10:00,3.4630,3.4630,3.4520,3.4520,183
2013-08-20,15:15:00,3.4510,3.4530,3.4510,3.4520,39
2013-08-20,15:20:00,3.4510,3.4540,3.4510,3.4530,13
2013-08-20,15:25:00,3.4520,3.4520,3.4510,3.4510,7
2013-08-20,15:30:00,3.4520,3.4520,3.4510,3.4510,5
2013-08-20,15:35:00,3.4510,3.4520,3.4510,3.4510,18
2013-08-20,15:40:00,3.4520,3.4520,3.4510,3.4510,5
2013-08-20,15:45:00,3.4510,3.4510,3.4460,3.4460,129
2013-08-20,15:50:00,3.4460,3.4460,3.4460,3.4460,14
2013-08-20,15:55:00,3.4460,3.4460,3.4400,3.4400,142
2013-08-20,16:00:00,3.4410,3.4410,3.4390,3.4400,31
2013-08-20,16:05:00,3.4390,3.4390,3.4370,3.4390,122
2013-08-20,16:10:00,3.4390,3.4400,3.4360,3.4390,65
2013-08-20,16:15:00,3.4390,3.4400,3.4380,3.4390,21
2013-08-20,16:20:00,3.4390,3.4390,3.4370,3.4380,20
2013-08-20,16:25:00,3.4370,3.4380,3.4370,3.4380,20
2013-08-20,16:30:00,3.4380,3.4410,3.4380,3.4400,22
2013-08-20,16:35:00,3.4400,3.4420,3.4400,3.4420,9
2013-08-20,16:40:00,3.4420,3.4430,3.4410,3.4410,11
2013-08-20,16:45:00,3.4420,3.4450,3.4410,3.4440,48
2013-08-20,16:50:00,3.4440,3.4450,3.4390,3.4430,21
2013-08-20,16:55:00,3.4440,3.4460,3.4430,3.4460,71
2013-08-20,17:00:00,3.4460,3.4470,3.4420,3.4460,88
2013-08-20,17:05:00,3.4450,3.4480,3.4450,3.4470,59
2013-08-20,17:10:00,3.4480,3.4620,3.4480,3.4610,205
2013-08-20,17:15:00,3.4620,3.4630,3.4600,3.4620,54
2013-08-20,17:20:00,3.4610,3.4650,3.4610,3.4650,31
2013-08-20,17:25:00,3.4660,3.4740,3.4660,3.4700,110
2013-08-20,17:30:00,3.4700,3.4700,3.4670,3.4680,35
2013-08-20,17:35:00,3.4670,3.4680,3.4590,3.4590,46
2013-08-20,17:40:00,3.4580,3.4610,3.4580,3.4580,29
2013-08-20,17:45:00,3.4600,3.4620,3.4590,3.4590,51
2013-08-20,17:50:00,3.4600,3.4620,3.4600,3.4620,7
2013-08-20,17:55:00,3.4610,3.4610,3.4600,3.4610,12
2013-08-20,18:00:00,3.4610,3.4610,3.4580,3.4600,23
2013-08-20,18:05:00,3.4600,3.4600,3.4600,3.4600,1
2013-08-20,18:10:00,3.4590,3.4590,3.4580,3.4580,15
2013-08-20,18:15:00,3.4580,3.4580,3.4530,3.4530,96
2013-08-20,18:20:00,3.4540,3.4550,3.4430,3.4450,115
2013-08-20,18:25:00,3.4460,3.4470,3.4370,3.4410,144
2013-08-20,18:30:00,3.4400,3.4680,3.4400,3.4580,165
2013-08-20,18:35:00,3.4570,3.4580,3.4530,3.4550,31
2013-08-20,18:40:00,3.4560,3.4590,3.4540,3.4560,93
2013-08-20,18:45:00,3.4560,3.4580,3.4470,3.4470,50
2013-08-20,18:50:00,3.4470,3.4510,3.4470,3.4480,25
2013-08-20,18:55:00,3.4480,3.4530,3.4460,3.4480,61
2013-08-20,19:00:00,3.4490,3.4500,3.4430,3.4450,56
2013-08-20,19:05:00,3.4450,3.4500,3.4450,3.4500,28
2013-08-20,19:10:00,3.4500,3.4510,3.4490,3.4500,16
2013-08-20,19:15:00,3.4490,3.4540,3.4490,3.4500,35
2013-08-20,19:20:00,3.4500,3.4500,3.4490,3.4490,10
2013-08-20,19:25:00,3.4490,3.4510,3.4480,3.4490,10
2013-08-20,19:30:00,3.4500,3.4500,3.4440,3.4450,47
2013-08-20,19:35:00,3.4450,3.4490,3.4450,3.4470,52
2013-08-20,19:40:00,3.4470,3.4480,3.4460,3.4460,23
2013-08-20,19:45:00,3.4460,3.4480,3.4420,3.4480,81
2013-08-20,19:50:00,3.4480,3.4480,3.4440,3.4440,53
2013-08-20,19:55:00,3.4440,3.4580,3.4440,3.4550,267
2013-08-20,20:00:00,3.4540,3.4540,3.4480,3.4520,218
2013-08-20,20:05:00,3.4520,3.4590,3.4490,3.4530,187
2013-08-20,20:10:00,3.4530,3.4630,3.4530,3.4610,340
2013-08-20,20:15:00,3.4620,3.4820,3.4610,3.4720,1058
2013-08-20,20:20:00,3.4720,3.4790,3.4650,3.4770,312
2013-08-20,20:25:00,3.4780,3.4820,3.4700,3.4730,236
2013-08-20,20:30:00,3.4730,3.4740,3.4610,3.4680,534
2013-08-20,20:35:00,3.4670,3.4740,3.4670,3.4690,255
2013-08-20,20:40:00,3.4690,3.4690,3.4610,3.4670,436
2013-08-20,20:45:00,3.4660,3.4700,3.4630,3.4700,954
2013-08-20,20:50:00,3.4700,3.4820,3.4680,3.4750,1455
2013-08-20,20:55:00,3.4740,3.4820,3.4640,3.4810,820
2013-08-20,21:00:00,3.4800,3.4940,3.4770,3.4900,2173
2013-08-20,21:05:00,3.4900,3.4910,3.4800,3.4860,1179
2013-08-20,21:10:00,3.4870,3.4880,3.4790,3.4810,902
2013-08-20,21:15:00,3.4820,3.4880,3.4740,3.4780,1714
2013-08-20,21:20:00,3.4780,3.4820,3.4730,3.4790,1021
2013-08-20,21:25:00,3.4790,3.4800,3.4760,3.4770,675
2013-08-20,21:30:00,3.4780,3.4830,3.4780,3.4810,433
2013-08-20,21:35:00,3.4820,3.4890,3.4760,3.4790,1120
2013-08-20,21:40:00,3.4790,3.4810,3.4770,3.4800,331
2013-08-20,21:45:00,3.4810,3.4850,3.4790,3.4830,302
2013-08-20,21:50:00,3.4830,3.4900,3.4830,3.4880,1016
2013-08-20,21:55:00,3.4880,3.4960,3.4830,3.4900,896
2013-08-20,22:00:00,3.4890,3.5000,3.4890,3.4960,1534
2013-08-20,22:05:00,3.4960,3.4970,3.4920,3.4920,735
2013-08-20,22:10:00,3.4920,3.4940,3.4850,3.4890,411
2013-08-20,22:15:00,3.4890,3.4930,3.4870,3.4900,431
2013-08-20,22:20:00,3.4900,3.4950,3.4890,3.4920,234
2013-08-20,22:25:00,3.4920,3.4920,3.4890,3.4890,227
2013-08-20,22:30:00,3.4890,3.4890,3.4830,3.4870,357
2013-08-20,22:35:00,3.4870,3.4900,3.4860,3.4890,310
2013-08-20,22:40:00,3.4890,3.4940,3.4890,3.4930,584
2013-08-20,22:45:00,3.4930,3.4950,3.4850,3.4850,436
2013-08-20,22:50:00,3.4860,3.4920,3.4840,3.4900,357
2013-08-20,22:55:00,3.4900,3.4920,3.4880,3.4880,403
2013-08-20,23:00:00,3.4890,3.4910,3.4870,3.4870,125
2013-08-20,23:05:00,3.4870,3.4880,3.4840,3.4850,262
2013-08-20,23:10:00,3.4840,3.4840,3.4690,3.4710,1468
2013-08-20,23:15:00,3.4710,3.4710,3.4590,3.4670,1538
2013-08-20,23:20:00,3.4680,3.4700,3.4580,3.4650,654
2013-08-20,23:25:00,3.4640,3.4730,3.4640,3.4730,423
2013-08-20,23:30:00,3.4740,3.4770,3.4660,3.4670,645
2013-08-20,23:35:00,3.4670,3.4720,3.4660,3.4660,300
2013-08-20,23:40:00,3.4660,3.4710,3.4630,3.4670,329
2013-08-20,23:45:00,3.4670,3.4670,3.4570,3.4570,410
2013-08-20,23:50:00,3.4570,3.4610,3.4490,3.4560,1661
2013-08-20,23:55:00,3.4550,3.4560,3.4500,3.4530,507
2013-08-21,00:00:00,3.4540,3.4620,3.4530,3.4620,313
2013-08-21,00:05:00,3.4620,3.4690,3.4620,3.4690,492
2013-08-21,00:10:00,3.4680,3.4690,3.4630,3.4660,228
2013-08-21,00:15:00,3.4650,3.4740,3.4650,3.4700,475
2013-08-21,00:20:00,3.4710,3.4720,3.4650,3.4700,294
2013-08-21,00:25:00,3.4710,3.4770,3.4710,3.4740,272
2013-08-21,00:30:00,3.4740,3.4780,3.4610,3.4620,702
2013-08-21,00:35:00,3.4620,3.4720,3.4600,3.4700,453
2013-08-21,00:40:00,3.4710,3.4720,3.4610,3.4680,1026
2013-08-21,00:45:00,3.4680,3.4710,3.4580,3.4610,1077
2013-08-21,00:50:00,3.4620,3.4680,3.4550,3.4550,1339
2013-08-21,00:55:00,3.4540,3.4650,3.4540,3.4610,1386
2013-08-21,01:00:00,3.4610,3.4640,3.4590,3.4610,486
2013-08-21,01:05:00,3.4620,3.4630,3.4590,3.4630,175
2013-08-21,01:10:00,3.4640,3.4640,3.4610,3.4610,217
2013-08-21,01:15:00,3.4610,3.4640,3.4590,3.4610,187
2013-08-21,01:20:00,3.4610,3.4640,3.4600,3.4620,75
2013-08-21,01:25:00,3.4610,3.4620,3.4550,3.4590,460
2013-08-21,01:30:00,3.4580,3.4590,3.4540,3.4560,240
2013-08-21,01:35:00,3.4570,3.4580,3.4490,3.4570,535
2013-08-21,01:40:00,3.4570,3.4630,3.4570,3.4620,303
2013-08-21,01:45:00,3.4610,3.4610,3.4540,3.4540,139
2013-08-21,01:50:00,3.4530,3.4540,3.4470,3.4530,421
2013-08-21,01:55:00,3.4540,3.4540,3.4370,3.4380,1484
2013-08-21,02:00:00,3.4380,3.4400,3.4330,3.4370,961
2013-08-21,02:05:00,3.4380,3.4390,3.4310,3.4330,605
2013-08-21,02:10:00,3.4330,3.4360,3.4330,3.4340,304
2013-08-21,02:15:00,3.4350,3.4420,3.4340,3.4380,755
2013-08-21,02:20:00,3.4380,3.4490,3.4380,3.4440,605
2013-08-21,02:25:00,3.4450,3.4470,3.4390,3.4430,1587
2013-08-21,02:30:00,3.4440,3.4440,3.4390,3.4390,434
2013-08-21,02:35:00,3.4390,3.4410,3.4390,3.4410,70
2013-08-21,02:40:00,3.4410,3.4420,3.4390,3.4400,64
2013-08-21,02:45:00,3.4390,3.4410,3.4390,3.4410,49
2013-08-21,02:50:00,3.4410,3.4420,3.4400,3.4400,58
2013-08-21,02:55:00,3.4410,3.4420,3.4400,3.4400,80
2013-08-21,03:00:00,3.4400,3.4420,3.4390,3.4400,90
2013-08-21,03:05:00,3.4400,3.4400,3.4360,3.4380,125
2013-08-21,03:10:00,3.4380,3.4390,3.4370,3.4380,34
2013-08-21,03:15:00,3.4380,3.4380,3.4360,3.4360,53
2013-08-21,03:20:00,3.4370,3.4370,3.4370,3.4370,23
2013-08-21,03:25:00,3.4370,3.4390,3.4370,3.4370,87
2013-08-21,03:30:00,3.4380,3.4390,3.4360,3.4370,43
2013-08-21,03:35:00,3.4370,3.4380,3.4360,3.4370,29
2013-08-21,03:40:00,3.4370,3.4380,3.4370,3.4370,26
2013-08-21,03:45:00,3.4370,3.4390,3.4360,3.4380,78
2013-08-21,03:50:00,3.4370,3.4400,3.4370,3.4380,59
2013-08-21,03:55:00,3.4380,3.4400,3.4370,3.4390,46
2013-08-21,04:00:00,3.4400,3.4410,3.4390,3.4390,13
2013-08-21,04:05:00,3.4390,3.4400,3.4390,3.4400,5
2013-08-21,04:10:00,3.4390,3.4410,3.4390,3.4400,12
2013-08-21,04:15:00,3.4410,3.4430,3.4410,3.4410,51
2013-08-21,04:20:00,3.4420,3.4430,3.4410,3.4420,30
2013-08-21,04:25:00,3.4410,3.4420,3.4400,3.4400,160
2013-08-21,04:30:00,3.4400,3.4400,3.4390,3.4390,17
2013-08-21,04:35:00,3.4380,3.4380,3.4370,3.4370,55
2013-08-21,04:40:00,3.4440,3.4440,3.4370,3.4380,114
2013-08-21,04:45:00,3.4390,3.4400,3.4390,3.4400,14
2013-08-21,04:50:00,3.4400,3.4400,3.4380,3.4390,35
2013-08-21,04:55:00,3.4380,3.4420,3.4380,3.4420,26
2013-08-21,05:05:00,3.4410,3.4410,3.4410,3.4410,5
2013-08-21,05:10:00,3.4420,3.4430,3.4370,3.4430,74
2013-08-21,06:00:00,3.4370,3.4410,3.4370,3.4370,38
2013-08-21,06:05:00,3.4380,3.4390,3.3880,3.4230,559
2013-08-21,06:10:00,3.4220,3.4270,3.4110,3.4240,60
2013-08-21,06:15:00,3.4240,3.4240,3.4160,3.4210,34
2013-08-21,06:20:00,3.4210,3.4220,3.4210,3.4220,3
2013-08-21,06:25:00,3.4230,3.4270,3.4230,3.4250,3
2013-08-21,06:30:00,3.4210,3.4250,3.4210,3.4250,5
2013-08-21,06:35:00,3.4250,3.4250,3.4250,3.4250,2
2013-08-21,06:40:00,3.4220,3.4220,3.4180,3.4180,9
2013-08-21,06:45:00,3.4230,3.4230,3.4230,3.4230,2
2013-08-21,06:50:00,3.4210,3.4210,3.4210,3.4210,4
2013-08-21,07:00:00,3.4240,3.4260,3.4240,3.4260,6
2013-08-21,07:05:00,3.4240,3.4240,3.4240,3.4240,1
2013-08-21,07:10:00,3.4230,3.4230,3.4210,3.4210,4
2013-08-21,07:15:00,3.4210,3.4210,3.4210,3.4210,1
2013-08-21,07:30:00,3.4200,3.4240,3.4200,3.4200,6
2013-08-21,07:35:00,3.4200,3.4200,3.4190,3.4190,6
2013-08-21,07:40:00,3.4180,3.4190,3.4180,3.4190,3
2013-08-21,07:45:00,3.4200,3.4210,3.4200,3.4210,6
2013-08-21,07:50:00,3.4210,3.4310,3.4200,3.4220,87
2013-08-21,07:55:00,3.4220,3.4220,3.4200,3.4200,2
2013-08-21,08:00:00,3.4220,3.4220,3.4220,3.4220,1
2013-08-21,08:05:00,3.4210,3.4260,3.4210,3.4240,5
2013-08-21,08:10:00,3.4250,3.4260,3.4250,3.4260,24
2013-08-21,08:20:00,3.4230,3.4230,3.4230,3.4230,5
2013-08-21,08:45:00,3.4280,3.4280,3.4270,3.4280,5
2013-08-21,08:50:00,3.4270,3.4300,3.4260,3.4300,54
2013-08-21,08:55:00,3.4310,3.4320,3.4310,3.4320,6
2013-08-21,09:00:00,3.4320,3.4410,3.4320,3.4390,65
2013-08-21,09:05:00,3.4380,3.4430,3.4340,3.4410,52
2013-08-21,09:25:00,3.4330,3.4350,3.4330,3.4350,16
2013-08-21,09:30:00,3.4340,3.4340,3.4340,3.4340,1
2013-08-21,09:35:00,3.4360,3.4360,3.4360,3.4360,1
2013-08-21,09:40:00,3.4360,3.4360,3.4360,3.4360,1
2013-08-21,09:50:00,3.4330,3.4330,3.4330,3.4330,1
2013-08-21,10:00:00,3.4310,3.4310,3.4280,3.4280,10
2013-08-21,10:10:00,3.4330,3.4330,3.4330,3.4330,1
2013-08-21,10:15:00,3.4340,3.4340,3.4340,3.4340,1
2013-08-21,10:20:00,3.4340,3.4340,3.4320,3.4330,4
2013-08-21,10:25:00,3.4350,3.4350,3.4350,3.4350,1
2013-08-21,10:35:00,3.4310,3.4310,3.4280,3.4280,6
2013-08-21,10:40:00,3.4290,3.4290,3.4290,3.4290,1
2013-08-21,10:50:00,3.4290,3.4290,3.4290,3.4290,2
2013-08-21,10:55:00,3.4330,3.4360,3.4330,3.4360,4
2013-08-21,11:00:00,3.4370,3.4380,3.4350,3.4380,26
2013-08-21,11:10:00,3.4350,3.4350,3.4350,3.4350,1
2013-08-21,11:25:00,3.4350,3.4350,3.4350,3.4350,1
2013-08-21,11:40:00,3.4350,3.4350,3.4350,3.4350,4
2013-08-21,11:45:00,3.4340,3.4350,3.4340,3.4350,3
2013-08-21,11:50:00,3.4350,3.4350,3.4330,3.4330,3
2013-08-21,12:10:00,3.4360,3.4360,3.4360,3.4360,1
2013-08-21,12:15:00,3.4340,3.4340,3.4340,3.4340,6
2013-08-21,12:20:00,3.4330,3.4330,3.4260,3.4260,24
2013-08-21,12:25:00,3.4250,3.4250,3.4250,3.4250,2
2013-08-21,12:30:00,3.4290,3.4290,3.4250,3.4250,11
2013-08-21,12:35:00,3.4240,3.4260,3.4230,3.4240,25
2013-08-21,12:40:00,3.4220,3.4220,3.4200,3.4210,55
2013-08-21,12:45:00,3.4210,3.4250,3.4210,3.4230,19
2013-08-21,12:50:00,3.4240,3.4240,3.4240,3.4240,8
2013-08-21,12:55:00,3.4240,3.4240,3.4240,3.4240,6
2013-08-21,13:00:00,3.4240,3.4240,3.4240,3.4240,2
2013-08-21,13:05:00,3.4250,3.4250,3.4250,3.4250,3
2013-08-21,13:10:00,3.4250,3.4260,3.4250,3.4250,23
2013-08-21,13:15:00,3.4250,3.4260,3.4220,3.4250,30
2013-08-21,13:20:00,3.4280,3.4280,3.4260,3.4270,5
2013-08-21,13:25:00,3.4280,3.4280,3.4280,3.4280,3
2013-08-21,13:30:00,3.4290,3.4300,3.4290,3.4300,5
2013-08-21,13:35:00,3.4310,3.4320,3.4300,3.4310,11
2013-08-21,13:45:00,3.4260,3.4260,3.4240,3.4240,4
2013-08-21,13:50:00,3.4220,3.4230,3.4220,3.4230,4
2013-08-21,13:55:00,3.4250,3.4250,3.4250,3.4250,1
2013-08-21,14:00:00,3.4270,3.4270,3.4250,3.4250,8
2013-08-21,14:05:00,3.4250,3.4280,3.4250,3.4280,4
2013-08-21,14:10:00,3.4290,3.4290,3.4290,3.4290,2
2013-08-21,14:15:00,3.4280,3.4290,3.4280,3.4280,4
2013-08-21,14:20:00,3.4280,3.4290,3.4260,3.4290,16
2013-08-21,14:25:00,3.4290,3.4290,3.4280,3.4280,15
2013-08-21,14:30:00,3.4280,3.4290,3.4280,3.4280,5
2013-08-21,14:35:00,3.4300,3.4300,3.4300,3.4300,2
2013-08-21,14:45:00,3.4280,3.4280,3.4260,3.4270,13
2013-08-21,14:50:00,3.4280,3.4290,3.4280,3.4290,2
2013-08-21,15:00:00,3.4280,3.4290,3.4280,3.4290,10
2013-08-21,15:05:00,3.4280,3.4290,3.4250,3.4260,12
2013-08-21,15:10:00,3.4260,3.4290,3.4250,3.4290,50
2013-08-21,15:15:00,3.4300,3.4300,3.4270,3.4300,23
2013-08-21,15:20:00,3.4300,3.4310,3.4280,3.4300,29
2013-08-21,15:25:00,3.4290,3.4290,3.4280,3.4290,9
2013-08-21,15:30:00,3.4280,3.4280,3.4260,3.4270,27
2013-08-21,15:35:00,3.4280,3.4290,3.4270,3.4290,18
2013-08-21,15:40:00,3.4290,3.4360,3.4290,3.4360,49
2013-08-21,15:45:00,3.4370,3.4420,3.4360,3.4410,69
2013-08-21,15:50:00,3.4400,3.4410,3.4400,3.4410,16
2013-08-21,15:55:00,3.4400,3.4400,3.4400,3.4400,8
2013-08-21,16:00:00,3.4400,3.4410,3.4380,3.4390,35
2013-08-21,16:05:00,3.4400,3.4400,3.4360,3.4390,41
2013-08-21,16:10:00,3.4390,3.4390,3.4370,3.4380,9
2013-08-21,16:15:00,3.4370,3.4410,3.4370,3.4410,26
2013-08-21,16:20:00,3.4400,3.4400,3.4370,3.4400,31
2013-08-21,16:25:00,3.4400,3.4430,3.4390,3.4430,104
2013-08-21,16:30:00,3.4420,3.4450,3.4390,3.4420,44
2013-08-21,16:35:00,3.4420,3.4450,3.4420,3.4440,28
2013-08-21,16:40:00,3.4440,3.4440,3.4410,3.4410,19
2013-08-21,16:45:00,3.4400,3.4460,3.4390,3.4450,104
2013-08-21,16:50:00,3.4450,3.4530,3.4450,3.4510,110
2013-08-21,16:55:00,3.4530,3.4530,3.4500,3.4500,37
2013-08-21,17:00:00,3.4500,3.4510,3.4480,3.4480,50
2013-08-21,17:05:00,3.4480,3.4520,3.4480,3.4480,12
2013-08-21,17:10:00,3.4480,3.4580,3.4460,3.4570,244
2013-08-21,17:15:00,3.4560,3.4590,3.4560,3.4580,24
2013-08-21,17:20:00,3.4570,3.4580,3.4550,3.4560,35
2013-08-21,17:25:00,3.4550,3.4580,3.4550,3.4580,11
2013-08-21,17:30:00,3.4580,3.4580,3.4560,3.4570,28
2013-08-21,17:35:00,3.4570,3.4580,3.4560,3.4570,15
2013-08-21,17:40:00,3.4580,3.4620,3.4580,3.4590,87
2013-08-21,17:45:00,3.4590,3.4590,3.4570,3.4580,25
2013-08-21,17:50:00,3.4590,3.4660,3.4590,3.4640,125
2013-08-21,17:55:00,3.4630,3.4690,3.4630,3.4690,35
2013-08-21,18:00:00,3.4690,3.4760,3.4680,3.4740,139
2013-08-21,18:05:00,3.4730,3.4800,3.4730,3.4760,56
2013-08-21,18:10:00,3.4770,3.4860,3.4770,3.4820,136
2013-08-21,18:15:00,3.4810,3.4820,3.4800,3.4800,38
2013-08-21,18:20:00,3.4800,3.4820,3.4800,3.4820,40
2013-08-21,18:25:00,3.4820,3.4830,3.4790,3.4810,122
2013-08-21,18:30:00,3.4820,3.4830,3.4790,3.4810,86
2013-08-21,18:35:00,3.4810,3.4890,3.4810,3.4870,223
2013-08-21,18:40:00,3.4880,3.4920,3.4860,3.4860,450
2013-08-21,18:45:00,3.4870,3.4910,3.4860,3.4910,99
2013-08-21,18:50:00,3.4910,3.4910,3.4860,3.4870,83
2013-08-21,18:55:00,3.4870,3.4890,3.4860,3.4880,42
2013-08-21,19:00:00,3.4880,3.4920,3.4870,3.4890,72
2013-08-21,19:05:00,3.4880,3.4900,3.4870,3.4890,19
2013-08-21,19:10:00,3.4890,3.4890,3.4880,3.4890,17
2013-08-21,19:15:00,3.4880,3.4880,3.4850,3.4860,140
2013-08-21,19:20:00,3.4850,3.4860,3.4810,3.4820,132
2013-08-21,19:25:00,3.4820,3.4840,3.4790,3.4810,93
2013-08-21,19:30:00,3.4800,3.4810,3.4780,3.4790,76
2013-08-21,19:35:00,3.4800,3.4800,3.4720,3.4770,214
2013-08-21,19:40:00,3.4760,3.4760,3.4720,3.4740,79
2013-08-21,19:45:00,3.4760,3.4760,3.4700,3.4720,110
2013-08-21,19:50:00,3.4730,3.4740,3.4560,3.4650,375
2013-08-21,19:55:00,3.4650,3.4660,3.4610,3.4660,126
2013-08-21,20:00:00,3.4640,3.4780,3.4570,3.4710,477
2013-08-21,20:05:00,3.4700,3.4750,3.4640,3.4750,252
2013-08-21,20:10:00,3.4750,3.4750,3.4670,3.4750,128
2013-08-21,20:15:00,3.4750,3.4790,3.4730,3.4780,382
2013-08-21,20:20:00,3.4790,3.4810,3.4670,3.4720,494
2013-08-21,20:25:00,3.4720,3.4800,3.4720,3.4770,96
2013-08-21,20:30:00,3.4780,3.4790,3.4670,3.4710,363
2013-08-21,20:35:00,3.4710,3.4760,3.4690,3.4750,174
2013-08-21,20:40:00,3.4750,3.4760,3.4720,3.4740,217
2013-08-21,20:45:00,3.4740,3.4740,3.4700,3.4710,124
2013-08-21,20:50:00,3.4720,3.4720,3.4690,3.4720,223
2013-08-21,20:55:00,3.4710,3.4870,3.4700,3.4850,739
2013-08-21,21:00:00,3.4840,3.4950,3.4820,3.4840,2326
2013-08-21,21:05:00,3.4850,3.4850,3.4790,3.4820,559
2013-08-21,21:10:00,3.4820,3.4830,3.4760,3.4800,595
2013-08-21,21:15:00,3.4800,3.4820,3.4770,3.4800,597
2013-08-21,21:20:00,3.4810,3.4810,3.4770,3.4810,555
2013-08-21,21:25:00,3.4800,3.4800,3.4780,3.4800,235
2013-08-21,21:30:00,3.4790,3.4800,3.4670,3.4710,1120
2013-08-21,21:35:00,3.4720,3.4720,3.4630,3.4670,709
2013-08-21,21:40:00,3.4660,3.4660,3.4570,3.4640,1045
2013-08-21,21:45:00,3.4640,3.4680,3.4610,3.4630,1026
2013-08-21,21:50:00,3.4640,3.4680,3.4610,3.4610,606
2013-08-21,21:55:00,3.4620,3.4660,3.4590,3.4650,566
2013-08-21,22:00:00,3.4660,3.4660,3.4610,3.4660,333
2013-08-21,22:05:00,3.4660,3.4740,3.4650,3.4690,846
2013-08-21,22:10:00,3.4680,3.4710,3.4620,3.4670,616
2013-08-21,22:15:00,3.4660,3.4700,3.4620,3.4680,601
2013-08-21,22:20:00,3.4670,3.4680,3.4620,3.4650,339
2013-08-21,22:25:00,3.4650,3.4670,3.4630,3.4670,144
2013-08-21,22:30:00,3.4660,3.4700,3.4650,3.4680,174
2013-08-21,22:35:00,3.4690,3.4750,3.4690,3.4740,617
2013-08-21,22:40:00,3.4730,3.4780,3.4730,3.4760,552
2013-08-21,22:45:00,3.4760,3.4770,3.4700,3.4730,233
2013-08-21,22:50:00,3.4740,3.4770,3.4730,3.4750,143
2013-08-21,22:55:00,3.4740,3.4740,3.4650,3.4690,385
2013-08-21,23:00:00,3.4700,3.4710,3.4640,3.4690,325
2013-08-21,23:05:00,3.4680,3.4740,3.4680,3.4730,172
2013-08-21,23:10:00,3.4730,3.4750,3.4720,3.4730,261
2013-08-21,23:15:00,3.4730,3.4760,3.4690,3.4750,275
2013-08-21,23:20:00,3.4750,3.4750,3.4690,3.4740,143
2013-08-21,23:25:00,3.4740,3.4750,3.4720,3.4750,164
2013-08-21,23:30:00,3.4750,3.4750,3.4690,3.4720,408
2013-08-21,23:35:00,3.4720,3.4780,3.4710,3.4780,272
2013-08-21,23:40:00,3.4780,3.4790,3.4750,3.4760,161
2013-08-21,23:45:00,3.4760,3.4770,3.4720,3.4760,143
2013-08-21,23:50:00,3.4770,3.4770,3.4750,3.4770,107
2013-08-21,23:55:00,3.4770,3.4780,3.4760,3.4780,251
2013-08-22,00:00:00,3.4770,3.4780,3.4700,3.4700,716
2013-08-22,00:05:00,3.4710,3.4730,3.4660,3.4680,537
2013-08-22,00:10:00,3.4680,3.4710,3.4640,3.4640,483
2013-08-22,00:15:00,3.4640,3.4650,3.4610,3.4620,458
2013-08-22,00:20:00,3.4620,3.4670,3.4610,3.4670,468
2013-08-22,00:25:00,3.4670,3.4750,3.4660,3.4690,881
2013-08-22,00:30:00,3.4690,3.4700,3.4630,3.4650,695
2013-08-22,00:35:00,3.4660,3.4760,3.4660,3.4700,657
2013-08-22,00:40:00,3.4710,3.4740,3.4680,3.4710,301
2013-08-22,00:45:00,3.4710,3.4720,3.4700,3.4710,133
2013-08-22,00:50:00,3.4720,3.4750,3.4720,3.4750,439
2013-08-22,00:55:00,3.4740,3.4760,3.4720,3.4740,238
2013-08-22,01:00:00,3.4740,3.4740,3.4720,3.4730,145
2013-08-22,01:05:00,3.4740,3.4740,3.4690,3.4710,145
2013-08-22,01:10:00,3.4710,3.4740,3.4710,3.4730,126
2013-08-22,01:15:00,3.4720,3.4730,3.4650,3.4660,441
2013-08-22,01:20:00,3.4660,3.4680,3.4650,3.4670,194
2013-08-22,01:25:00,3.4670,3.4710,3.4670,3.4710,150
2013-08-22,01:30:00,3.4720,3.4740,3.4680,3.4690,224
2013-08-22,01:35:00,3.4690,3.4700,3.4650,3.4660,275
2013-08-22,01:40:00,3.4670,3.4700,3.4670,3.4700,93
2013-08-22,01:45:00,3.4710,3.4710,3.4650,3.4660,209
2013-08-22,01:50:00,3.4660,3.4710,3.4650,3.4680,257
2013-08-22,01:55:00,3.4690,3.4730,3.4690,3.4720,143
2013-08-22,02:00:00,3.4720,3.4730,3.4690,3.4720,152
2013-08-22,02:05:00,3.4730,3.4730,3.4650,3.4660,373
2013-08-22,02:10:00,3.4670,3.4720,3.4660,3.4680,174
2013-08-22,02:15:00,3.4690,3.4710,3.4640,3.4640,322
2013-08-22,02:20:00,3.4640,3.4690,3.4620,3.4640,891
2013-08-22,02:25:00,3.4640,3.4650,3.4570,3.4590,1925
2013-08-22,02:30:00,3.4590,3.4630,3.4580,3.4620,418
2013-08-22,02:35:00,3.4630,3.4630,3.4610,3.4610,186
2013-08-22,02:40:00,3.4620,3.4620,3.4580,3.4590,233
2013-08-22,02:45:00,3.4600,3.4610,3.4590,3.4610,127
2013-08-22,02:50:00,3.4620,3.4620,3.4580,3.4610,37
2013-08-22,02:55:00,3.4610,3.4640,3.4610,3.4630,155
2013-08-22,03:00:00,3.4640,3.4640,3.4620,3.4630,80
2013-08-22,03:05:00,3.4640,3.4650,3.4640,3.4650,66
2013-08-22,03:10:00,3.4650,3.4670,3.4640,3.4660,40
2013-08-22,03:15:00,3.4660,3.4670,3.4650,3.4650,31
2013-08-22,03:20:00,3.4650,3.4670,3.4650,3.4670,75
2013-08-22,03:25:00,3.4670,3.4670,3.4650,3.4660,35
2013-08-22,03:30:00,3.4660,3.4660,3.4600,3.4630,424
2013-08-22,03:35:00,3.4630,3.4640,3.4620,3.4640,34
2013-08-22,03:40:00,3.4640,3.4650,3.4620,3.4640,77
2013-08-22,03:45:00,3.4640,3.4650,3.4630,3.4650,42
2013-08-22,03:50:00,3.4650,3.4660,3.4630,3.4660,19
2013-08-22,03:55:00,3.4650,3.4660,3.4640,3.4640,31
2013-08-22,04:00:00,3.4650,3.4660,3.4640,3.4650,56
2013-08-22,04:05:00,3.4650,3.4670,3.4640,3.4650,44
2013-08-22,04:10:00,3.4660,3.4670,3.4660,3.4660,22
2013-08-22,04:15:00,3.4670,3.4720,3.4670,3.4700,201
2013-08-22,04:20:00,3.4700,3.4720,3.4700,3.4710,41
2013-08-22,04:25:00,3.4710,3.4730,3.4700,3.4730,21
2013-08-22,04:30:00,3.4730,3.4730,3.4710,3.4720,12
2013-08-22,04:35:00,3.4730,3.4740,3.4600,3.4600,54
2013-08-22,04:40:00,3.4720,3.4740,3.4720,3.4730,39
2013-08-22,04:45:00,3.4730,3.4740,3.4730,3.4730,7
2013-08-22,04:50:00,3.4750,3.4750,3.4740,3.4740,124
2013-08-22,04:55:00,3.4740,3.4780,3.4740,3.4750,39
2013-08-22,05:00:00,3.4760,3.4760,3.4710,3.4710,8
2013-08-22,05:05:00,3.4730,3.4740,3.4730,3.4740,12
2013-08-22,05:10:00,3.4750,3.4760,3.4720,3.4720,43
2013-08-22,06:00:00,3.4700,3.4700,3.4680,3.4690,20
2013-08-22,06:05:00,3.4680,3.4680,3.4620,3.4640,69
2013-08-22,06:10:00,3.4640,3.4640,3.4630,3.4640,4
2013-08-22,06:15:00,3.4630,3.4630,3.4540,3.4570,115
2013-08-22,06:20:00,3.4550,3.4580,3.4540,3.4550,12
2013-08-22,06:25:00,3.4560,3.4580,3.4560,3.4560,8
2013-08-22,06:35:00,3.4570,3.4570,3.4570,3.4570,4
2013-08-22,06:45:00,3.4570,3.4570,3.4570,3.4570,1
2013-08-22,06:50:00,3.4580,3.4580,3.4560,3.4560,15
2013-08-22,06:55:00,3.4560,3.4560,3.4560,3.4560,3
2013-08-22,07:00:00,3.4560,3.4560,3.4560,3.4560,8
2013-08-22,07:05:00,3.4560,3.4560,3.4560,3.4560,1
2013-08-22,07:15:00,3.4550,3.4550,3.4510,3.4520,41
2013-08-22,07:20:00,3.4540,3.4670,3.4540,3.4620,40
2013-08-22,07:40:00,3.4620,3.4630,3.4610,3.4630,8
2013-08-22,07:45:00,3.4640,3.4640,3.4640,3.4640,1
2013-08-22,08:00:00,3.4640,3.4650,3.4640,3.4650,10
2013-08-22,08:05:00,3.4650,3.4660,3.4650,3.4660,9
2013-08-22,08:10:00,3.4650,3.4650,3.4650,3.4650,2
2013-08-22,08:20:00,3.4660,3.4670,3.4630,3.4650,53
2013-08-22,08:25:00,3.4630,3.4680,3.4620,3.4660,72
2013-08-22,08:30:00,3.4640,3.4660,3.4630,3.4660,8
2013-08-22,08:45:00,3.4680,3.4680,3.4680,3.4680,4
2013-08-22,08:50:00,3.4640,3.4680,3.4640,3.4680,8
2013-08-22,08:55:00,3.4680,3.4690,3.4680,3.4690,2
2013-08-22,09:00:00,3.4680,3.4680,3.4670,3.4670,8
2013-08-22,09:05:00,3.4690,3.4690,3.4690,3.4690,8
2013-08-22,09:25:00,3.4680,3.4680,3.4680,3.4680,2
2013-08-22,09:45:00,3.4680,3.4680,3.4680,3.4680,1
2013-08-22,09:50:00,3.4690,3.4780,3.4690,3.4730,90
2013-08-22,09:55:00,3.4720,3.4720,3.4720,3.4720,1
2013-08-22,10:05:00,3.4740,3.4770,3.4740,3.4760,8
2013-08-22,10:10:00,3.4760,3.4760,3.4740,3.4760,4
2013-08-22,10:20:00,3.4750,3.4760,3.4750,3.4760,6
2013-08-22,10:25:00,3.4750,3.4770,3.4750,3.4770,7
2013-08-22,10:30:00,3.4750,3.4770,3.4750,3.4770,5
2013-08-22,10:40:00,3.4750,3.4760,3.4750,3.4750,4
2013-08-22,10:45:00,3.4760,3.4760,3.4760,3.4760,1
2013-08-22,10:50:00,3.4750,3.4750,3.4750,3.4750,3
2013-08-22,11:00:00,3.4750,3.4750,3.4750,3.4750,3
2013-08-22,11:05:00,3.4750,3.4750,3.4720,3.4730,10
2013-08-22,11:35:00,3.4730,3.4730,3.4730,3.4730,1
2013-08-22,12:10:00,3.4760,3.4760,3.4760,3.4760,2
2013-08-22,12:15:00,3.4770,3.4770,3.4770,3.4770,4
2013-08-22,12:20:00,3.4770,3.4770,3.4770,3.4770,3
2013-08-22,12:25:00,3.4770,3.4770,3.4750,3.4750,3
2013-08-22,12:30:00,3.4780,3.4790,3.4780,3.4790,8
2013-08-22,12:35:00,3.4790,3.4840,3.4770,3.4820,48
2013-08-22,12:40:00,3.4810,3.4830,3.4790,3.4830,7
2013-08-22,12:45:00,3.4810,3.4810,3.4760,3.4760,10
2013-08-22,12:50:00,3.4760,3.4770,3.4740,3.4750,9
2013-08-22,12:55:00,3.4740,3.4750,3.4730,3.4730,6
2013-08-22,13:00:00,3.4730,3.4750,3.4700,3.4710,104
2013-08-22,13:05:00,3.4710,3.4710,3.4700,3.4710,22
2013-08-22,13:10:00,3.4710,3.4720,3.4680,3.4680,80
2013-08-22,13:15:00,3.4680,3.4690,3.4670,3.4670,30
2013-08-22,13:20:00,3.4670,3.4680,3.4670,3.4680,5
2013-08-22,13:25:00,3.4700,3.4700,3.4670,3.4670,7
2013-08-22,13:30:00,3.4670,3.4680,3.4670,3.4670,8
2013-08-22,13:35:00,3.4670,3.4670,3.4670,3.4670,1
2013-08-22,13:40:00,3.4680,3.4680,3.4670,3.4670,2
2013-08-22,13:50:00,3.4680,3.4680,3.4680,3.4680,2
2013-08-22,13:55:00,3.4670,3.4670,3.4670,3.4670,3
2013-08-22,14:00:00,3.4670,3.4670,3.4670,3.4670,3
2013-08-22,14:10:00,3.4670,3.4760,3.4670,3.4760,19
2013-08-22,14:15:00,3.4770,3.4770,3.4750,3.4750,8
2013-08-22,14:25:00,3.4750,3.4750,3.4740,3.4750,29
2013-08-22,14:30:00,3.4740,3.4750,3.4710,3.4750,47
2013-08-22,14:35:00,3.4750,3.4750,3.4750,3.4750,3
2013-08-22,14:40:00,3.4770,3.4770,3.4730,3.4740,8
2013-08-22,14:45:00,3.4760,3.4760,3.4760,3.4760,1
2013-08-22,14:50:00,3.4740,3.4740,3.4730,3.4730,4
2013-08-22,14:55:00,3.4720,3.4750,3.4710,3.4750,7
2013-08-22,15:00:00,3.4750,3.4810,3.4720,3.4800,16
2013-08-22,15:05:00,3.4800,3.4810,3.4780,3.4780,25
2013-08-22,15:10:00,3.4780,3.4790,3.4740,3.4770,21
2013-08-22,15:15:00,3.4750,3.4770,3.4740,3.4770,43
2013-08-22,15:20:00,3.4780,3.4780,3.4740,3.4750,38
2013-08-22,15:25:00,3.4740,3.4810,3.4710,3.4710,45
2013-08-22,15:30:00,3.4730,3.4740,3.4700,3.4740,23
2013-08-22,15:35:00,3.4730,3.4750,3.4730,3.4750,2
2013-08-22,15:40:00,3.4760,3.4760,3.4750,3.4760,15
2013-08-22,15:45:00,3.4770,3.4770,3.4760,3.4760,2
2013-08-22,15:50:00,3.4770,3.4770,3.4750,3.4760,10
2013-08-22,15:55:00,3.4760,3.4770,3.4760,3.4770,8
2013-08-22,16:00:00,3.4770,3.4780,3.4750,3.4760,16
2013-08-22,16:05:00,3.4770,3.4770,3.4760,3.4770,9
2013-08-22,16:10:00,3.4780,3.4780,3.4760,3.4770,15
2013-08-22,16:15:00,3.4770,3.4770,3.4760,3.4770,7
2013-08-22,16:20:00,3.4770,3.4790,3.4760,3.4790,17
2013-08-22,16:25:00,3.4780,3.4800,3.4780,3.4800,13
2013-08-22,16:30:00,3.4800,3.4810,3.4790,3.4800,11
2013-08-22,16:35:00,3.4800,3.4820,3.4790,3.4810,57
2013-08-22,16:40:00,3.4810,3.4820,3.4790,3.4800,30
2013-08-22,16:45:00,3.4800,3.4800,3.4780,3.4790,25
2013-08-22,16:50:00,3.4800,3.4820,3.4800,3.4810,43
2013-08-22,16:55:00,3.4820,3.4840,3.4820,3.4830,17
2013-08-22,17:00:00,3.4820,3.4830,3.4810,3.4810,33
2013-08-22,17:05:00,3.4810,3.4830,3.4810,3.4820,11
2013-08-22,17:10:00,3.4810,3.4820,3.4780,3.4800,53
2013-08-22,17:15:00,3.4800,3.4800,3.4780,3.4800,33
2013-08-22,17:20:00,3.4800,3.4800,3.4780,3.4790,11
2013-08-22,17:25:00,3.4780,3.4810,3.4770,3.4790,67
2013-08-22,17:30:00,3.4790,3.4810,3.4780,3.4780,25
2013-08-22,17:35:00,3.4780,3.4800,3.4780,3.4790,10
2013-08-22,17:40:00,3.4790,3.4800,3.4770,3.4790,11
2013-08-22,17:45:00,3.4790,3.4790,3.4790,3.4790,4
2013-08-22,17:50:00,3.4800,3.4800,3.4780,3.4800,32
2013-08-22,17:55:00,3.4790,3.4790,3.4790,3.4790,5
2013-08-22,18:00:00,3.4790,3.4800,3.4780,3.4780,20
2013-08-22,18:05:00,3.4780,3.4820,3.4780,3.4810,61
2013-08-22,18:10:00,3.4800,3.4830,3.4790,3.4800,38
2013-08-22,18:15:00,3.4790,3.4800,3.4790,3.4800,10
2013-08-22,18:20:00,3.4780,3.4850,3.4780,3.4840,110
2013-08-22,18:25:00,3.4850,3.4850,3.4790,3.4800,41
2013-08-22,18:30:00,3.4800,3.4860,3.4800,3.4820,126
2013-08-22,18:35:00,3.4830,3.4870,3.4830,3.4850,95
2013-08-22,18:40:00,3.4860,3.4900,3.4860,3.4870,262
2013-08-22,18:45:00,3.4870,3.4890,3.4870,3.4880,24
2013-08-22,18:50:00,3.4870,3.4880,3.4860,3.4880,21
2013-08-22,18:55:00,3.4880,3.4900,3.4870,3.4870,19
2013-08-22,19:00:00,3.4870,3.4880,3.4860,3.4870,17
2013-08-22,19:05:00,3.4860,3.4880,3.4860,3.4870,13
2013-08-22,19:10:00,3.4870,3.4900,3.4870,3.4870,32
2013-08-22,19:15:00,3.4880,3.4900,3.4860,3.4880,51
2013-08-22,19:20:00,3.4880,3.4900,3.4870,3.4880,59
2013-08-22,19:25:00,3.4890,3.4900,3.4870,3.4870,18
2013-08-22,19:30:00,3.4870,3.4870,3.4830,3.4830,133
2013-08-22,19:35:00,3.4830,3.4860,3.4820,3.4860,86
2013-08-22,19:40:00,3.4860,3.4900,3.4840,3.4870,137
2013-08-22,19:45:00,3.4870,3.4880,3.4860,3.4870,18
2013-08-22,19:50:00,3.4860,3.4900,3.4860,3.4890,136
2013-08-22,19:55:00,3.4890,3.4900,3.4870,3.4890,114
2013-08-22,20:00:00,3.4910,3.4970,3.4900,3.4930,355
2013-08-22,20:05:00,3.4940,3.5130,3.4940,3.5060,1779
2013-08-22,20:10:00,3.5070,3.5110,3.5040,3.5090,288
2013-08-22,20:15:00,3.5090,3.5090,3.5020,3.5040,289
2013-08-22,20:20:00,3.5040,3.5100,3.5030,3.5090,367
2013-08-22,20:25:00,3.5090,3.5120,3.5060,3.5100,247
2013-08-22,20:30:00,3.5100,3.5120,3.5060,3.5110,405
2013-08-22,20:35:00,3.5100,3.5140,3.5020,3.5040,631
2013-08-22,20:40:00,3.5050,3.5100,3.5040,3.5050,244
2013-08-22,20:45:00,3.5050,3.5090,3.5000,3.5010,311
2013-08-22,20:50:00,3.5010,3.5040,3.4970,3.5020,320
2013-08-22,20:55:00,3.5020,3.5080,3.5020,3.5030,290
2013-08-22,21:00:00,3.5050,3.5150,3.5030,3.5110,1326
2013-08-22,21:05:00,3.5120,3.5130,3.5080,3.5110,525
2013-08-22,21:10:00,3.5100,3.5120,3.4980,3.5020,1159
2013-08-22,21:15:00,3.5010,3.5040,3.4980,3.5020,475
2013-08-22,21:20:00,3.5010,3.5030,3.4970,3.4990,702
2013-08-22,21:25:00,3.4980,3.5010,3.4940,3.4950,258
2013-08-22,21:30:00,3.4960,3.5000,3.4950,3.4980,224
2013-08-22,21:35:00,3.4980,3.4980,3.4910,3.4930,377
2013-08-22,21:40:00,3.4940,3.4990,3.4940,3.4970,370
2013-08-22,21:45:00,3.4980,3.5010,3.4970,3.5010,208
2013-08-22,21:50:00,3.5010,3.5010,3.4950,3.4970,623
2013-08-22,21:55:00,3.4970,3.5000,3.4970,3.4990,216
2013-08-22,22:00:00,3.5000,3.5030,3.4990,3.5020,753
2013-08-22,22:05:00,3.5020,3.5110,3.5020,3.5110,1064
2013-08-22,22:10:00,3.5110,3.5120,3.5010,3.5070,1080
2013-08-22,22:15:00,3.5080,3.5160,3.5080,3.5130,1289
2013-08-22,22:20:00,3.5140,3.5240,3.5120,3.5160,2757
2013-08-22,22:25:00,3.5160,3.5180,3.5010,3.5060,2155
2013-08-22,22:30:00,3.5110,3.5550,3.5110,3.5390,13562
2013-08-22,22:35:00,3.5400,3.5520,3.5310,3.5520,3873
2013-08-22,22:40:00,3.5520,3.5590,3.5430,3.5490,3629
2013-08-22,22:45:00,3.5490,3.5550,3.5400,3.5430,2057
2013-08-22,22:50:00,3.5420,3.5490,3.5400,3.5430,1598
2013-08-22,22:55:00,3.5430,3.5550,3.5420,3.5520,1329
2013-08-22,23:00:00,3.5520,3.5590,3.5520,3.5520,1933
2013-08-22,23:05:00,3.5520,3.5580,3.5480,3.5570,1205
2013-08-22,23:10:00,3.5570,3.5570,3.5520,3.5540,1173
2013-08-22,23:15:00,3.5540,3.5550,3.5490,3.5500,1038
2013-08-22,23:20:00,3.5510,3.5540,3.5480,3.5530,1258
2013-08-22,23:25:00,3.5530,3.5540,3.5480,3.5510,1090
2013-08-22,23:30:00,3.5510,3.5520,3.5460,3.5480,715
2013-08-22,23:35:00,3.5480,3.5530,3.5410,3.5520,1278
2013-08-22,23:40:00,3.5520,3.5530,3.5450,3.5510,582
2013-08-22,23:45:00,3.5500,3.5520,3.5480,3.5510,166
2013-08-22,23:50:00,3.5500,3.5520,3.5470,3.5470,321
2013-08-22,23:55:00,3.5470,3.5480,3.5430,3.5460,558
2013-08-23,00:00:00,3.5460,3.5470,3.5400,3.5440,600
2013-08-23,00:05:00,3.5430,3.5460,3.5400,3.5460,407
2013-08-23,00:10:00,3.5450,3.5470,3.5390,3.5400,614
2013-08-23,00:15:00,3.5420,3.5420,3.5280,3.5310,1243
2013-08-23,00:20:00,3.5310,3.5380,3.5290,3.5340,788
2013-08-23,00:25:00,3.5340,3.5340,3.5290,3.5330,652
2013-08-23,00:30:00,3.5320,3.5390,3.5310,3.5390,769
2013-08-23,00:35:00,3.5390,3.5470,3.5380,3.5430,870
2013-08-23,00:40:00,3.5430,3.5460,3.5390,3.5440,315
2013-08-23,00:45:00,3.5450,3.5470,3.5420,3.5450,402
2013-08-23,00:50:00,3.5450,3.5460,3.5440,3.5460,124
2013-08-23,00:55:00,3.5460,3.5460,3.5420,3.5430,89
2013-08-23,01:00:00,3.5440,3.5510,3.5430,3.5500,584
2013-08-23,01:05:00,3.5500,3.5520,3.5470,3.5470,235
2013-08-23,01:10:00,3.5470,3.5520,3.5460,3.5510,301
2013-08-23,01:15:00,3.5510,3.5520,3.5460,3.5480,263
2013-08-23,01:20:00,3.5480,3.5500,3.5440,3.5490,458
2013-08-23,01:25:00,3.5490,3.5490,3.5440,3.5450,278
2013-08-23,01:30:00,3.5460,3.5480,3.5440,3.5480,250
2013-08-23,01:35:00,3.5470,3.5530,3.5460,3.5530,626
2013-08-23,01:40:00,3.5530,3.5540,3.5460,3.5460,518
2013-08-23,01:45:00,3.5470,3.5510,3.5380,3.5420,1033
2013-08-23,01:50:00,3.5420,3.5470,3.5400,3.5440,539
2013-08-23,01:55:00,3.5440,3.5440,3.5400,3.5410,311
2013-08-23,02:00:00,3.5420,3.5450,3.5360,3.5400,439
2013-08-23,02:05:00,3.5400,3.5420,3.5350,3.5400,523
2013-08-23,02:10:00,3.5400,3.5420,3.5340,3.5360,414
2013-08-23,02:15:00,3.5360,3.5400,3.5350,3.5350,327
2013-08-23,02:20:00,3.5360,3.5400,3.5340,3.5380,468
2013-08-23,02:25:00,3.5390,3.5460,3.5350,3.5450,2598
2013-08-23,02:30:00,3.5450,3.5460,3.5370,3.5370,916
2013-08-23,02:35:00,3.5380,3.5410,3.5370,3.5410,81
2013-08-23,02:40:00,3.5400,3.5420,3.5390,3.5390,158
2013-08-23,02:45:00,3.5380,3.5380,3.5340,3.5370,249
2013-08-23,02:50:00,3.5350,3.5360,3.5340,3.5350,91
2013-08-23,02:55:00,3.5340,3.5370,3.5340,3.5360,127
2013-08-23,03:00:00,3.5360,3.5370,3.5360,3.5370,29
2013-08-23,03:05:00,3.5370,3.5400,3.5370,3.5400,76
2013-08-23,03:10:00,3.5400,3.5400,3.5380,3.5380,37
2013-08-23,03:15:00,3.5380,3.5400,3.5380,3.5380,122
2013-08-23,03:20:00,3.5380,3.5390,3.5370,3.5370,27
2013-08-23,03:25:00,3.5370,3.5380,3.5370,3.5380,29
2013-08-23,03:30:00,3.5370,3.5380,3.5370,3.5370,27
2013-08-23,03:35:00,3.5360,3.5360,3.5350,3.5350,59
2013-08-23,03:40:00,3.5350,3.5360,3.5340,3.5350,49
2013-08-23,03:45:00,3.5350,3.5360,3.5350,3.5350,16
2013-08-23,03:50:00,3.5340,3.5360,3.5340,3.5350,28
2013-08-23,03:55:00,3.5350,3.5350,3.5320,3.5320,141
2013-08-23,04:00:00,3.5320,3.5340,3.5320,3.5330,30
2013-08-23,04:05:00,3.5330,3.5330,3.5320,3.5330,10
2013-08-23,04:10:00,3.5320,3.5370,3.5320,3.5360,51
2013-08-23,04:15:00,3.5360,3.5370,3.5350,3.5360,14
2013-08-23,04:20:00,3.5350,3.5350,3.5340,3.5350,16
2013-08-23,04:25:00,3.5340,3.5360,3.5330,3.5340,45
2013-08-23,04:30:00,3.5350,3.5370,3.5350,3.5360,33
2013-08-23,04:35:00,3.5350,3.5450,3.5350,3.5450,55
2013-08-23,04:40:00,3.5370,3.5400,3.5360,3.5380,116
2013-08-23,04:45:00,3.5390,3.5410,3.5390,3.5410,22
2013-08-23,04:50:00,3.5410,3.5420,3.5400,3.5420,43
2013-08-23,04:55:00,3.5410,3.5440,3.5410,3.5430,58
2013-08-23,05:00:00,3.5440,3.5450,3.5420,3.5430,32
2013-08-23,05:05:00,3.5430,3.5430,3.5430,3.5430,8
2013-08-23,05:10:00,3.5430,3.5450,3.5420,3.5450,59
2013-08-23,06:00:00,3.5450,3.5500,3.5410,3.5410,38
2013-08-23,06:05:00,3.5460,3.5480,3.5460,3.5480,2
2013-08-23,06:10:00,3.5460,3.5470,3.5460,3.5470,2
2013-08-23,06:15:00,3.5470,3.5480,3.5460,3.5480,4
2013-08-23,06:20:00,3.5470,3.5470,3.5470,3.5470,1
2013-08-23,06:25:00,3.5480,3.5570,3.5480,3.5570,46
2013-08-23,06:30:00,3.5570,3.5570,3.5570,3.5570,1
2013-08-23,06:35:00,3.5540,3.5540,3.5540,3.5540,1
2013-08-23,06:45:00,3.5560,3.5560,3.5560,3.5560,2
2013-08-23,07:05:00,3.5550,3.5550,3.5550,3.5550,1
2013-08-23,07:10:00,3.5550,3.5550,3.5550,3.5550,3
2013-08-23,07:20:00,3.5560,3.5560,3.5560,3.5560,1
2013-08-23,07:25:00,3.5570,3.5570,3.5560,3.5570,11
2013-08-23,07:30:00,3.5570,3.5620,3.5570,3.5570,60
2013-08-23,07:35:00,3.5560,3.5560,3.5550,3.5550,2
2013-08-23,07:40:00,3.5550,3.5590,3.5520,3.5590,26
2013-08-23,07:50:00,3.5540,3.5590,3.5540,3.5580,15
2013-08-23,07:55:00,3.5550,3.5550,3.5530,3.5530,15
2013-08-23,08:00:00,3.5550,3.5580,3.5550,3.5550,4
2013-08-23,08:05:00,3.5550,3.5570,3.5550,3.5550,9
2013-08-23,08:10:00,3.5550,3.5550,3.5420,3.5420,35
2013-08-23,08:15:00,3.5470,3.5470,3.5470,3.5470,1
2013-08-23,08:20:00,3.5430,3.5440,3.5430,3.5440,2
2013-08-23,08:30:00,3.5440,3.5450,3.5440,3.5450,3
2013-08-23,08:35:00,3.5430,3.5430,3.5430,3.5430,2
2013-08-23,08:40:00,3.5450,3.5450,3.5450,3.5450,1
2013-08-23,08:45:00,3.5440,3.5440,3.5350,3.5390,40
2013-08-23,08:55:00,3.5420,3.5430,3.5420,3.5430,14
2013-08-23,09:00:00,3.5410,3.5410,3.5410,3.5410,4
2013-08-23,09:05:00,3.5400,3.5400,3.5400,3.5400,1
2013-08-23,09:10:00,3.5440,3.5440,3.5440,3.5440,1
2013-08-23,09:20:00,3.5390,3.5390,3.5390,3.5390,10
2013-08-23,09:30:00,3.5370,3.5400,3.5370,3.5400,2
2013-08-23,09:35:00,3.5420,3.5420,3.5420,3.5420,2
2013-08-23,09:50:00,3.5380,3.5380,3.5380,3.5380,1
2013-08-23,09:55:00,3.5390,3.5390,3.5390,3.5390,4
2013-08-23,10:25:00,3.5400,3.5400,3.5370,3.5370,8
2013-08-23,10:30:00,3.5400,3.5400,3.5400,3.5400,1
2013-08-23,10:45:00,3.5390,3.5420,3.5380,3.5420,12
2013-08-23,10:55:00,3.5410,3.5410,3.5410,3.5410,1
2013-08-23,11:00:00,3.5370,3.5400,3.5360,3.5400,4
2013-08-23,11:10:00,3.5400,3.5430,3.5400,3.5420,26
2013-08-23,11:15:00,3.5420,3.5440,3.5420,3.5420,22
2013-08-23,11:20:00,3.5430,3.5440,3.5420,3.5430,43
2013-08-23,11:25:00,3.5410,3.5430,3.5410,3.5430,7
2013-08-23,11:40:00,3.5420,3.5430,3.5420,3.5430,5
2013-08-23,12:00:00,3.5410,3.5410,3.5410,3.5410,1
2013-08-23,12:10:00,3.5440,3.5440,3.5440,3.5440,1
2013-08-23,12:30:00,3.5450,3.5470,3.5450,3.5470,27
2013-08-23,12:35:00,3.5470,3.5470,3.5470,3.5470,12
2013-08-23,12:40:00,3.5480,3.5510,3.5450,3.5450,64
2013-08-23,12:45:00,3.5460,3.5480,3.5440,3.5450,18
2013-08-23,12:50:00,3.5450,3.5460,3.5450,3.5450,9
2013-08-23,12:55:00,3.5450,3.5480,3.5450,3.5460,7
2013-08-23,13:00:00,3.5460,3.5460,3.5450,3.5450,2
2013-08-23,13:05:00,3.5430,3.5430,3.5410,3.5430,31
2013-08-23,13:10:00,3.5450,3.5510,3.5450,3.5470,40
2013-08-23,13:15:00,3.5430,3.5430,3.5400,3.5400,9
2013-08-23,13:20:00,3.5410,3.5410,3.5380,3.5380,31
2013-08-23,13:25:00,3.5380,3.5390,3.5370,3.5370,15
2013-08-23,13:30:00,3.5380,3.5390,3.5380,3.5390,4
2013-08-23,13:35:00,3.5370,3.5400,3.5360,3.5400,13
2013-08-23,13:40:00,3.5440,3.5440,3.5430,3.5440,3
2013-08-23,13:45:00,3.5440,3.5450,3.5430,3.5450,5
2013-08-23,13:50:00,3.5450,3.5500,3.5430,3.5500,41
2013-08-23,13:55:00,3.5500,3.5500,3.5480,3.5500,14
2013-08-23,14:00:00,3.5470,3.5500,3.5450,3.5480,29
2013-08-23,14:05:00,3.5490,3.5500,3.5480,3.5480,28
2013-08-23,14:10:00,3.5470,3.5500,3.5450,3.5480,38
2013-08-23,14:15:00,3.5480,3.5480,3.5480,3.5480,4
2013-08-23,14:20:00,3.5470,3.5470,3.5440,3.5440,28
2013-08-23,14:25:00,3.5430,3.5450,3.5430,3.5450,3
2013-08-23,14:30:00,3.5440,3.5440,3.5440,3.5440,1
2013-08-23,14:40:00,3.5460,3.5480,3.5460,3.5460,10
2013-08-23,14:45:00,3.5470,3.5480,3.5460,3.5460,4
2013-08-23,14:50:00,3.5460,3.5470,3.5460,3.5460,7
2013-08-23,14:55:00,3.5480,3.5500,3.5480,3.5500,12
2013-08-23,15:00:00,3.5490,3.5510,3.5460,3.5490,24
2013-08-23,15:05:00,3.5470,3.5490,3.5470,3.5480,16
2013-08-23,15:10:00,3.5480,3.5530,3.5480,3.5510,36
2013-08-23,15:15:00,3.5500,3.5500,3.5500,3.5500,4
2013-08-23,15:20:00,3.5500,3.5500,3.5480,3.5480,16
2013-08-23,15:25:00,3.5490,3.5490,3.5340,3.5400,89
2013-08-23,15:30:00,3.5400,3.5420,3.5360,3.5420,33
2013-08-23,15:35:00,3.5430,3.5440,3.5400,3.5410,77
2013-08-23,15:40:00,3.5410,3.5420,3.5410,3.5420,13
2013-08-23,15:45:00,3.5430,3.5450,3.5420,3.5450,16
2013-08-23,15:50:00,3.5460,3.5460,3.5430,3.5440,52
2013-08-23,15:55:00,3.5440,3.5470,3.5440,3.5470,4
2013-08-23,16:00:00,3.5490,3.5500,3.5480,3.5480,21
2013-08-23,16:05:00,3.5480,3.5490,3.5480,3.5490,5
2013-08-23,16:10:00,3.5490,3.5490,3.5480,3.5490,14
2013-08-23,16:15:00,3.5480,3.5480,3.5460,3.5460,11
2013-08-23,16:20:00,3.5460,3.5480,3.5460,3.5470,26
2013-08-23,16:25:00,3.5470,3.5490,3.5470,3.5490,4
2013-08-23,16:30:00,3.5490,3.5490,3.5470,3.5470,12
2013-08-23,16:35:00,3.5470,3.5480,3.5470,3.5480,4
2013-08-23,16:40:00,3.5470,3.5480,3.5470,3.5480,10
2013-08-23,16:45:00,3.5470,3.5480,3.5470,3.5470,18
2013-08-23,16:50:00,3.5480,3.5480,3.5460,3.5460,9
2013-08-23,16:55:00,3.5460,3.5460,3.5460,3.5460,3
2013-08-23,17:00:00,3.5460,3.5460,3.5440,3.5440,46
2013-08-23,17:05:00,3.5420,3.5420,3.5320,3.5330,67
2013-08-23,17:10:00,3.5330,3.5330,3.5310,3.5310,31
2013-08-23,17:15:00,3.5310,3.5350,3.5310,3.5350,96
2013-08-23,17:20:00,3.5350,3.5360,3.5340,3.5360,26
2013-08-23,17:25:00,3.5340,3.5340,3.5340,3.5340,1
2013-08-23,17:30:00,3.5340,3.5350,3.5340,3.5340,16
2013-08-23,17:35:00,3.5350,3.5360,3.5280,3.5300,110
2013-08-23,17:40:00,3.5280,3.5320,3.5280,3.5310,42
2013-08-23,17:45:00,3.5290,3.5310,3.5290,3.5300,15
2013-08-23,17:50:00,3.5310,3.5310,3.5310,3.5310,7
2013-08-23,17:55:00,3.5310,3.5320,3.5310,3.5310,5
2013-08-23,18:00:00,3.5310,3.5310,3.5290,3.5310,14
2013-08-23,18:05:00,3.5300,3.5320,3.5290,3.5310,33
2013-08-23,18:10:00,3.5310,3.5320,3.5300,3.5320,31
2013-08-23,18:15:00,3.5300,3.5310,3.5280,3.5290,23
2013-08-23,18:20:00,3.5290,3.5320,3.5290,3.5310,21
2013-08-23,18:25:00,3.5310,3.5330,3.5300,3.5320,93
2013-08-23,18:30:00,3.5310,3.5340,3.5280,3.5280,84
2013-08-23,18:35:00,3.5280,3.5310,3.5280,3.5310,21
2013-08-23,18:40:00,3.5310,3.5310,3.5290,3.5290,29
2013-08-23,18:45:00,3.5280,3.5320,3.5280,3.5310,26
2013-08-23,18:50:00,3.5310,3.5330,3.5290,3.5320,68
2013-08-23,18:55:00,3.5320,3.5330,3.5310,3.5310,23
2013-08-23,19:00:00,3.5310,3.5410,3.5310,3.5360,161
2013-08-23,19:05:00,3.5360,3.5380,3.5360,3.5380,19
2013-08-23,19:10:00,3.5380,3.5380,3.5360,3.5370,40
2013-08-23,19:15:00,3.5360,3.5360,3.5320,3.5340,58
2013-08-23,19:20:00,3.5340,3.5340,3.5330,3.5340,20
2013-08-23,19:25:00,3.5330,3.5370,3.5330,3.5370,25
2013-08-23,19:30:00,3.5360,3.5420,3.5360,3.5390,69
2013-08-23,19:35:00,3.5380,3.5400,3.5350,3.5370,85
2013-08-23,19:40:00,3.5350,3.5380,3.5340,3.5370,58
2013-08-23,19:45:00,3.5360,3.5360,3.5310,3.5310,77
2013-08-23,19:50:00,3.5300,3.5300,3.5230,3.5250,288
2013-08-23,19:55:00,3.5260,3.5280,3.5210,3.5230,183
2013-08-23,20:00:00,3.5240,3.5280,3.5210,3.5280,159
2013-08-23,20:05:00,3.5280,3.5280,3.5210,3.5220,106
2013-08-23,20:10:00,3.5210,3.5240,3.5180,3.5210,225
2013-08-23,20:15:00,3.5220,3.5240,3.5220,3.5220,102
2013-08-23,20:20:00,3.5220,3.5270,3.5210,3.5240,243
2013-08-23,20:25:00,3.5250,3.5250,3.5220,3.5220,83
2013-08-23,20:30:00,3.5220,3.5220,3.5140,3.5150,464
2013-08-23,20:35:00,3.5160,3.5200,3.5110,3.5150,365
2013-08-23,20:40:00,3.5160,3.5230,3.5150,3.5200,225
2013-08-23,20:45:00,3.5200,3.5210,3.5140,3.5160,247
2013-08-23,20:50:00,3.5150,3.5210,3.5120,3.5120,328
2013-08-23,20:55:00,3.5110,3.5140,3.5040,3.5070,1157
2013-08-23,21:00:00,3.5070,3.5120,3.4980,3.5090,1732
2013-08-23,21:05:00,3.5090,3.5140,3.5070,3.5130,491
2013-08-23,21:10:00,3.5120,3.5190,3.5120,3.5160,607
2013-08-23,21:15:00,3.5150,3.5160,3.5110,3.5120,202
2013-08-23,21:20:00,3.5120,3.5150,3.5070,3.5080,260
2013-08-23,21:25:00,3.5080,3.5120,3.5070,3.5120,250
2013-08-23,21:30:00,3.5110,3.5140,3.5080,3.5140,465
2013-08-23,21:35:00,3.5140,3.5140,3.5110,3.5120,159
2013-08-23,21:40:00,3.5110,3.5110,3.5070,3.5100,205
2013-08-23,21:45:00,3.5100,3.5140,3.5080,3.5110,919
2013-08-23,21:50:00,3.5110,3.5110,3.5050,3.5050,671
2013-08-23,21:55:00,3.5060,3.5080,3.5010,3.5040,527
2013-08-23,22:00:00,3.5040,3.5090,3.5030,3.5050,339
2013-08-23,22:05:00,3.5050,3.5100,3.5020,3.5100,619
2013-08-23,22:10:00,3.5100,3.5100,3.5070,3.5080,230
2013-08-23,22:15:00,3.5080,3.5120,3.5070,3.5080,370
2013-08-23,22:20:00,3.5090,3.5160,3.5090,3.5110,887
2013-08-23,22:25:00,3.5110,3.5150,3.5090,3.5130,445
2013-08-23,22:30:00,3.5120,3.5140,3.5090,3.5100,301
2013-08-23,22:35:00,3.5110,3.5140,3.5090,3.5130,379
2013-08-23,22:40:00,3.5140,3.5220,3.5140,3.5200,489
2013-08-23,22:45:00,3.5210,3.5220,3.5140,3.5160,641
2013-08-23,22:50:00,3.5170,3.5190,3.5070,3.5110,653
2013-08-23,22:55:00,3.5110,3.5110,3.5010,3.5060,668
2013-08-23,23:00:00,3.5060,3.5180,3.5050,3.5130,672
2013-08-23,23:05:00,3.5120,3.5140,3.5110,3.5140,169
2013-08-23,23:10:00,3.5140,3.5160,3.5120,3.5120,158
2013-08-23,23:15:00,3.5130,3.5150,3.5120,3.5140,78
2013-08-23,23:20:00,3.5140,3.5140,3.5100,3.5140,183
2013-08-23,23:25:00,3.5140,3.5160,3.5100,3.5100,198
2013-08-23,23:30:00,3.5110,3.5170,3.5100,3.5110,470
2013-08-23,23:35:00,3.5100,3.5140,3.5100,3.5140,53
2013-08-23,23:40:00,3.5150,3.5170,3.5150,3.5150,156
2013-08-23,23:45:00,3.5140,3.5160,3.5070,3.5150,553
2013-08-23,23:50:00,3.5140,3.5150,3.5080,3.5100,208
2013-08-23,23:55:00,3.5100,3.5140,3.5100,3.5110,173
2013-08-24,00:00:00,3.5120,3.5150,3.5110,3.5120,254
2013-08-24,00:05:00,3.5130,3.5140,3.5100,3.5110,83
2013-08-24,00:10:00,3.5110,3.5110,3.5050,3.5100,413
2013-08-24,00:15:00,3.5090,3.5090,3.5020,3.5040,361
2013-08-24,00:20:00,3.5040,3.5040,3.4890,3.4930,1369
2013-08-24,00:25:00,3.4930,3.4950,3.4870,3.4910,660
2013-08-24,00:30:00,3.4920,3.4950,3.4890,3.4890,470
2013-08-24,00:35:00,3.4890,3.4940,3.4830,3.4940,793
2013-08-24,00:40:00,3.4930,3.4970,3.4900,3.4920,527
2013-08-24,00:45:00,3.4910,3.4950,3.4910,3.4920,150
2013-08-24,00:50:00,3.4930,3.4950,3.4830,3.4840,319
2013-08-24,00:55:00,3.4850,3.4920,3.4810,3.4920,302
2013-08-24,01:00:00,3.4910,3.4950,3.4840,3.4930,456
2013-08-24,01:05:00,3.4930,3.4950,3.4860,3.4900,238
2013-08-24,01:10:00,3.4900,3.4950,3.4890,3.4940,336
2013-08-24,01:15:00,3.4950,3.4950,3.4880,3.4930,166
2013-08-24,01:20:00,3.4930,3.4950,3.4890,3.4890,167
2013-08-24,01:25:00,3.4890,3.4900,3.4860,3.4870,264
2013-08-24,01:30:00,3.4870,3.4920,3.4870,3.4920,296
2013-08-24,01:35:00,3.4920,3.4950,3.4890,3.4930,275
2013-08-24,01:40:00,3.4930,3.4960,3.4920,3.4950,237
2013-08-24,01:45:00,3.4960,3.4960,3.4930,3.4960,323
2013-08-24,01:50:00,3.4950,3.4960,3.4930,3.4930,233
2013-08-24,01:55:00,3.4930,3.4940,3.4870,3.4890,361
2013-08-24,02:00:00,3.4880,3.4890,3.4850,3.4880,198
2013-08-24,02:05:00,3.4880,3.4900,3.4860,3.4890,184
2013-08-24,02:10:00,3.4880,3.4920,3.4860,3.4910,199
2013-08-24,02:15:00,3.4900,3.4900,3.4820,3.4840,446
2013-08-24,02:20:00,3.4830,3.4840,3.4730,3.4790,938
2013-08-24,02:25:00,3.4800,3.4870,3.4770,3.4860,1505
2013-08-24,02:30:00,3.4860,3.4870,3.4840,3.4850,440
2013-08-24,02:35:00,3.4840,3.4840,3.4810,3.4830,201
2013-08-24,02:40:00,3.4820,3.4830,3.4800,3.4800,99
2013-08-24,02:45:00,3.4780,3.4790,3.4780,3.4780,67
2013-08-24,02:50:00,3.4790,3.4810,3.4790,3.4810,58
2013-08-24,02:55:00,3.4810,3.4850,3.4810,3.4820,170
2013-08-24,03:00:00,3.4820,3.4830,3.4820,3.4820,25
2013-08-24,03:05:00,3.4830,3.4830,3.4810,3.4830,84
2013-08-24,03:10:00,3.4840,3.4860,3.4840,3.4840,56
2013-08-24,03:15:00,3.4840,3.4880,3.4830,3.4870,145
2013-08-24,03:20:00,3.4880,3.4890,3.4860,3.4860,46
2013-08-24,03:25:00,3.4850,3.4850,3.4830,3.4830,51
2013-08-24,03:30:00,3.4830,3.4840,3.4830,3.4830,38
2013-08-24,03:35:00,3.4830,3.4850,3.4810,3.4830,76
2013-08-24,03:40:00,3.4830,3.4830,3.4810,3.4830,41
2013-08-24,03:45:00,3.4820,3.4820,3.4800,3.4810,24
2013-08-24,03:50:00,3.4810,3.4830,3.4810,3.4820,47
2013-08-24,03:55:00,3.4820,3.4840,3.4820,3.4840,20
2013-08-24,04:00:00,3.4840,3.4840,3.4830,3.4840,8
2013-08-24,04:05:00,3.4850,3.4860,3.4830,3.4840,26
2013-08-24,04:10:00,3.4840,3.4850,3.4820,3.4820,7
2013-08-24,04:15:00,3.4840,3.4840,3.4830,3.4830,6
2013-08-24,04:20:00,3.4830,3.4840,3.4830,3.4840,5
2013-08-24,04:25:00,3.4840,3.4840,3.4840,3.4840,18
2013-08-24,04:30:00,3.4850,3.4850,3.4820,3.4830,24
2013-08-24,04:35:00,3.4830,3.4850,3.4830,3.4850,26
2013-08-24,04:40:00,3.4850,3.4850,3.4830,3.4830,10
2013-08-24,04:45:00,3.4830,3.4850,3.4820,3.4820,49
2013-08-24,04:50:00,3.4820,3.4820,3.4820,3.4820,8
2013-08-24,04:55:00,3.4830,3.4850,3.4830,3.4850,29
2013-08-24,05:00:00,3.4830,3.4840,3.4830,3.4840,3
2013-08-24,05:05:00,3.4840,3.4840,3.4840,3.4840,2
2013-08-24,05:10:00,3.4820,3.4850,3.4790,3.4800,56
2013-08-26,06:00:00,3.5110,3.5300,3.5110,3.5180,353
2013-08-26,06:05:00,3.5190,3.5210,3.5140,3.5140,36
2013-08-26,06:10:00,3.5150,3.5160,3.5120,3.5140,23
2013-08-26,06:15:00,3.5150,3.5170,3.5140,3.5150,14
2013-08-26,06:20:00,3.5150,3.5190,3.5150,3.5190,29
2013-08-26,06:25:00,3.5200,3.5200,3.5180,3.5180,20
2013-08-26,06:30:00,3.5190,3.5200,3.5180,3.5190,10
2013-08-26,06:35:00,3.5200,3.5200,3.5200,3.5200,6
2013-08-26,06:40:00,3.5200,3.5210,3.5190,3.5190,24
2013-08-26,06:45:00,3.5180,3.5220,3.5180,3.5210,34
2013-08-26,06:50:00,3.5210,3.5210,3.5200,3.5200,8
2013-08-26,06:55:00,3.5200,3.5210,3.5200,3.5200,8
2013-08-26,07:00:00,3.5200,3.5200,3.5200,3.5200,1
2013-08-26,07:05:00,3.5200,3.5200,3.5200,3.5200,1
2013-08-26,07:10:00,3.5190,3.5220,3.5190,3.5200,14
2013-08-26,07:20:00,3.5210,3.5210,3.5210,3.5210,3
2013-08-26,07:35:00,3.5200,3.5200,3.5190,3.5190,4
2013-08-26,07:55:00,3.5190,3.5190,3.5190,3.5190,4
2013-08-26,08:00:00,3.5200,3.5210,3.5170,3.5210,13
2013-08-26,08:05:00,3.5210,3.5220,3.5210,3.5220,5
2013-08-26,08:10:00,3.5220,3.5220,3.5220,3.5220,3
2013-08-26,08:15:00,3.5210,3.5210,3.5210,3.5210,1
2013-08-26,08:20:00,3.5210,3.5210,3.5210,3.5210,1
2013-08-26,08:25:00,3.5170,3.5170,3.5170,3.5170,5
2013-08-26,08:30:00,3.5180,3.5180,3.5180,3.5180,1
2013-08-26,08:40:00,3.5170,3.5170,3.5170,3.5170,2
2013-08-26,08:45:00,3.5160,3.5160,3.5160,3.5160,4
2013-08-26,08:50:00,3.5150,3.5150,3.5110,3.5150,13
2013-08-26,08:55:00,3.5130,3.5140,3.5130,3.5140,3
2013-08-26,09:00:00,3.5160,3.5170,3.5160,3.5170,7
2013-08-26,09:10:00,3.5200,3.5220,3.5200,3.5220,13
2013-08-26,09:15:00,3.5210,3.5210,3.5190,3.5200,12
2013-08-26,09:45:00,3.5200,3.5230,3.5200,3.5200,5
2013-08-26,10:00:00,3.5220,3.5230,3.5220,3.5230,4
2013-08-26,10:05:00,3.5220,3.5220,3.5200,3.5200,2
2013-08-26,10:15:00,3.5210,3.5230,3.5210,3.5230,5
2013-08-26,10:30:00,3.5230,3.5230,3.5230,3.5230,2
2013-08-26,10:35:00,3.5210,3.5210,3.5210,3.5210,1
2013-08-26,10:50:00,3.5200,3.5200,3.5200,3.5200,1
2013-08-26,11:00:00,3.5190,3.5220,3.5190,3.5220,7
2013-08-26,11:10:00,3.5210,3.5220,3.5210,3.5220,2
2013-08-26,11:20:00,3.5200,3.5200,3.5200,3.5200,2
2013-08-26,11:35:00,3.5200,3.5200,3.5200,3.5200,3
2013-08-26,11:40:00,3.5210,3.5220,3.5210,3.5220,4
2013-08-26,12:05:00,3.5240,3.5250,3.5240,3.5250,15
2013-08-26,12:10:00,3.5230,3.5230,3.5230,3.5230,1
2013-08-26,12:15:00,3.5220,3.5220,3.5220,3.5220,1
2013-08-26,12:30:00,3.5230,3.5230,3.5210,3.5230,9
2013-08-26,12:35:00,3.5200,3.5220,3.5200,3.5220,3
2013-08-26,12:40:00,3.5210,3.5220,3.5210,3.5220,5
2013-08-26,12:45:00,3.5230,3.5240,3.5230,3.5240,4
2013-08-26,12:50:00,3.5220,3.5250,3.5220,3.5250,3
2013-08-26,12:55:00,3.5250,3.5270,3.5240,3.5240,15
2013-08-26,13:00:00,3.5240,3.5240,3.5240,3.5240,1
2013-08-26,13:05:00,3.5230,3.5250,3.5230,3.5250,12
2013-08-26,13:15:00,3.5250,3.5250,3.5250,3.5250,4
2013-08-26,13:30:00,3.5260,3.5260,3.5260,3.5260,12
2013-08-26,13:35:00,3.5250,3.5270,3.5250,3.5270,8
2013-08-26,13:40:00,3.5250,3.5260,3.5250,3.5260,3
2013-08-26,13:45:00,3.5260,3.5260,3.5250,3.5250,3
2013-08-26,13:50:00,3.5250,3.5250,3.5240,3.5240,4
2013-08-26,14:00:00,3.5230,3.5230,3.5200,3.5200,14
2013-08-26,14:05:00,3.5250,3.5260,3.5250,3.5260,18
2013-08-26,14:10:00,3.5280,3.5280,3.5280,3.5280,1
2013-08-26,14:15:00,3.5270,3.5270,3.5250,3.5250,9
2013-08-26,14:20:00,3.5240,3.5240,3.5230,3.5230,5
2013-08-26,14:25:00,3.5230,3.5230,3.5220,3.5220,2
2013-08-26,14:30:00,3.5220,3.5230,3.5210,3.5230,18
2013-08-26,14:35:00,3.5200,3.5200,3.5200,3.5200,2
2013-08-26,14:40:00,3.5200,3.5200,3.5200,3.5200,1
2013-08-26,14:45:00,3.5220,3.5230,3.5190,3.5200,18
2013-08-26,14:50:00,3.5190,3.5200,3.5190,3.5200,2
2013-08-26,14:55:00,3.5200,3.5200,3.5200,3.5200,6
2013-08-26,15:00:00,3.5200,3.5230,3.5200,3.5230,24
2013-08-26,15:05:00,3.5260,3.5260,3.5250,3.5260,16
2013-08-26,15:10:00,3.5250,3.5250,3.5240,3.5240,3
2013-08-26,15:15:00,3.5240,3.5240,3.5240,3.5240,4
2013-08-26,15:20:00,3.5230,3.5260,3.5230,3.5250,7
2013-08-26,15:25:00,3.5270,3.5280,3.5260,3.5270,9
2013-08-26,15:30:00,3.5280,3.5280,3.5250,3.5260,15
2013-08-26,15:40:00,3.5260,3.5260,3.5260,3.5260,5
2013-08-26,15:45:00,3.5250,3.5250,3.5250,3.5250,2
2013-08-26,15:50:00,3.5260,3.5260,3.5260,3.5260,4
2013-08-26,15:55:00,3.5260,3.5260,3.5260,3.5260,8
2013-08-26,16:00:00,3.5260,3.5260,3.5240,3.5250,13
2013-08-26,16:05:00,3.5240,3.5260,3.5240,3.5260,12
2013-08-26,16:10:00,3.5260,3.5260,3.5260,3.5260,3
2013-08-26,16:15:00,3.5260,3.5270,3.5260,3.5270,8
2013-08-26,16:20:00,3.5280,3.5280,3.5270,3.5270,2
2013-08-26,16:25:00,3.5280,3.5280,3.5270,3.5270,2
2013-08-26,16:30:00,3.5260,3.5370,3.5260,3.5360,122
2013-08-26,16:35:00,3.5380,3.5420,3.5370,3.5410,68
2013-08-26,16:40:00,3.5420,3.5450,3.5420,3.5430,112
2013-08-26,16:45:00,3.5430,3.5430,3.5420,3.5420,14
2013-08-26,16:50:00,3.5420,3.5430,3.5420,3.5430,4
2013-08-26,16:55:00,3.5430,3.5440,3.5430,3.5430,6
2013-08-26,17:00:00,3.5420,3.5420,3.5410,3.5410,29
2013-08-26,17:05:00,3.5410,3.5430,3.5410,3.5410,16
2013-08-26,17:10:00,3.5410,3.5440,3.5400,3.5410,14
2013-08-26,17:15:00,3.5410,3.5440,3.5410,3.5440,16
2013-08-26,17:20:00,3.5440,3.5440,3.5440,3.5440,3
2013-08-26,17:25:00,3.5440,3.5440,3.5430,3.5430,6
2013-08-26,17:30:00,3.5420,3.5420,3.5410,3.5420,19
2013-08-26,17:35:00,3.5420,3.5430,3.5420,3.5420,6
2013-08-26,17:40:00,3.5420,3.5420,3.5420,3.5420,1
2013-08-26,17:45:00,3.5430,3.5430,3.5410,3.5430,14
2013-08-26,17:50:00,3.5430,3.5430,3.5420,3.5430,17
2013-08-26,17:55:00,3.5430,3.5430,3.5420,3.5420,6
2013-08-26,18:00:00,3.5430,3.5440,3.5420,3.5420,27
2013-08-26,18:05:00,3.5420,3.5420,3.5420,3.5420,7
2013-08-26,18:10:00,3.5430,3.5440,3.5410,3.5420,40
2013-08-26,18:15:00,3.5410,3.5420,3.5400,3.5400,37
2013-08-26,18:20:00,3.5400,3.5430,3.5370,3.5400,103
2013-08-26,18:25:00,3.5390,3.5410,3.5360,3.5370,57
2013-08-26,18:30:00,3.5380,3.5390,3.5380,3.5390,12
2013-08-26,18:35:00,3.5390,3.5410,3.5380,3.5380,33
2013-08-26,18:40:00,3.5380,3.5390,3.5360,3.5370,46
2013-08-26,18:45:00,3.5380,3.5380,3.5370,3.5370,8
2013-08-26,18:50:00,3.5370,3.5410,3.5370,3.5400,22
2013-08-26,18:55:00,3.5400,3.5400,3.5370,3.5400,30
2013-08-26,19:00:00,3.5400,3.5400,3.5380,3.5390,15
2013-08-26,19:05:00,3.5390,3.5400,3.5390,3.5400,10
2013-08-26,19:10:00,3.5400,3.5410,3.5390,3.5400,11
2013-08-26,19:15:00,3.5390,3.5400,3.5370,3.5380,45
2013-08-26,19:20:00,3.5370,3.5370,3.5260,3.5270,135
2013-08-26,19:25:00,3.5270,3.5270,3.5150,3.5230,235
2013-08-26,19:30:00,3.5240,3.5280,3.5240,3.5250,32
2013-08-26,19:35:00,3.5240,3.5250,3.5170,3.5190,117
2013-08-26,19:40:00,3.5200,3.5270,3.5200,3.5250,64
2013-08-26,19:45:00,3.5260,3.5270,3.5250,3.5250,22
2013-08-26,19:50:00,3.5240,3.5250,3.5180,3.5180,33
2013-08-26,19:55:00,3.5190,3.5270,3.5190,3.5270,78
2013-08-26,20:00:00,3.5260,3.5290,3.5190,3.5250,160
2013-08-26,20:05:00,3.5250,3.5280,3.5220,3.5250,37
2013-08-26,20:10:00,3.5250,3.5280,3.5210,3.5270,122
2013-08-26,20:15:00,3.5280,3.5280,3.5220,3.5220,60
2013-08-26,20:20:00,3.5220,3.5220,3.5150,3.5190,230
2013-08-26,20:25:00,3.5190,3.5230,3.5180,3.5210,230
2013-08-26,20:30:00,3.5210,3.5260,3.5170,3.5250,173
2013-08-26,20:35:00,3.5250,3.5250,3.5210,3.5220,127
2013-08-26,20:40:00,3.5220,3.5220,3.5180,3.5190,230
2013-08-26,20:45:00,3.5190,3.5290,3.5190,3.5230,295
2013-08-26,20:50:00,3.5230,3.5230,3.5180,3.5210,151
2013-08-26,20:55:00,3.5210,3.5350,3.5210,3.5330,386
2013-08-26,21:00:00,3.5340,3.5420,3.5330,3.5360,919
2013-08-26,21:05:00,3.5370,3.5420,3.5360,3.5380,307
2013-08-26,21:10:00,3.5390,3.5400,3.5340,3.5350,456
2013-08-26,21:15:00,3.5350,3.5360,3.5230,3.5250,345
2013-08-26,21:20:00,3.5260,3.5280,3.5180,3.5190,467
2013-08-26,21:25:00,3.5190,3.5230,3.5180,3.5210,356
2013-08-26,21:30:00,3.5190,3.5190,3.4960,3.4960,1734
2013-08-26,21:35:00,3.4960,3.4960,3.4820,3.4890,1721
2013-08-26,21:40:00,3.4880,3.4880,3.4790,3.4860,821
2013-08-26,21:45:00,3.4860,3.4920,3.4850,3.4920,285
2013-08-26,21:50:00,3.4910,3.4940,3.4890,3.4910,280
2013-08-26,21:55:00,3.4920,3.4960,3.4880,3.4960,410
2013-08-26,22:00:00,3.4960,3.4970,3.4880,3.4890,367
2013-08-26,22:05:00,3.4890,3.4920,3.4850,3.4850,228
2013-08-26,22:10:00,3.4850,3.4860,3.4780,3.4790,347
2013-08-26,22:15:00,3.4790,3.4820,3.4760,3.4790,455
2013-08-26,22:20:00,3.4790,3.4890,3.4780,3.4890,202
2013-08-26,22:25:00,3.4900,3.4910,3.4830,3.4870,326
2013-08-26,22:30:00,3.4860,3.4920,3.4840,3.4900,172
2013-08-26,22:35:00,3.4910,3.4950,3.4900,3.4910,204
2013-08-26,22:40:00,3.4920,3.4970,3.4920,3.4970,125
2013-08-26,22:45:00,3.4970,3.5010,3.4960,3.4970,299
2013-08-26,22:50:00,3.4960,3.4990,3.4960,3.4970,150
2013-08-26,22:55:00,3.4980,3.4980,3.4960,3.4970,116
2013-08-26,23:00:00,3.4970,3.5010,3.4970,3.5010,194
2013-08-26,23:05:00,3.5010,3.5010,3.4980,3.4990,240
2013-08-26,23:10:00,3.4990,3.5000,3.4950,3.4950,376
2013-08-26,23:15:00,3.4960,3.4970,3.4930,3.4950,487
2013-08-26,23:20:00,3.4950,3.4970,3.4940,3.4970,103
2013-08-26,23:25:00,3.4970,3.4990,3.4970,3.4980,58
2013-08-26,23:30:00,3.4980,3.4980,3.4910,3.4960,436
2013-08-26,23:35:00,3.4950,3.4970,3.4930,3.4940,275
2013-08-26,23:40:00,3.4940,3.4960,3.4930,3.4950,94
2013-08-26,23:45:00,3.4950,3.4960,3.4930,3.4950,132
2013-08-26,23:50:00,3.4950,3.4950,3.4900,3.4940,199
2013-08-26,23:55:00,3.4930,3.4950,3.4920,3.4940,133
2013-08-27,00:00:00,3.4940,3.4940,3.4910,3.4930,76
2013-08-27,00:05:00,3.4930,3.4950,3.4910,3.4930,293
2013-08-27,00:10:00,3.4920,3.4920,3.4870,3.4920,344
2013-08-27,00:15:00,3.4930,3.4940,3.4900,3.4930,147
2013-08-27,00:20:00,3.4930,3.4930,3.4880,3.4890,140
2013-08-27,00:25:00,3.4890,3.4910,3.4880,3.4890,168
2013-08-27,00:30:00,3.4890,3.4950,3.4880,3.4920,507
2013-08-27,00:35:00,3.4920,3.4930,3.4880,3.4910,205
2013-08-27,00:40:00,3.4910,3.4940,3.4910,3.4930,102
2013-08-27,00:45:00,3.4930,3.4950,3.4920,3.4940,64
2013-08-27,00:50:00,3.4930,3.4970,3.4920,3.4950,83
2013-08-27,00:55:00,3.4950,3.4960,3.4930,3.4960,90
2013-08-27,01:00:00,3.4960,3.5010,3.4950,3.5010,214
2013-08-27,01:05:00,3.5010,3.5060,3.5010,3.5020,534
2013-08-27,01:10:00,3.5020,3.5090,3.5020,3.5090,383
2013-08-27,01:15:00,3.5100,3.5150,3.5060,3.5060,729
2013-08-27,01:20:00,3.5050,3.5110,3.5050,3.5110,193
2013-08-27,01:25:00,3.5120,3.5130,3.5100,3.5110,353
2013-08-27,01:30:00,3.5110,3.5170,3.5080,3.5080,422
2013-08-27,01:35:00,3.5090,3.5100,3.5060,3.5080,175
2013-08-27,01:40:00,3.5070,3.5080,3.5020,3.5040,273
2013-08-27,01:45:00,3.5030,3.5060,3.5020,3.5050,88
2013-08-27,01:50:00,3.5050,3.5080,3.5030,3.5060,51
2013-08-27,01:55:00,3.5060,3.5060,3.5050,3.5060,136
2013-08-27,02:00:00,3.5050,3.5070,3.5050,3.5060,37
2013-08-27,02:05:00,3.5050,3.5090,3.5040,3.5080,198
2013-08-27,02:10:00,3.5080,3.5120,3.5050,3.5110,320
2013-08-27,02:15:00,3.5110,3.5130,3.5100,3.5110,178
2013-08-27,02:20:00,3.5110,3.5110,3.5090,3.5100,121
2013-08-27,02:25:00,3.5100,3.5150,3.5090,3.5140,1019
2013-08-27,02:30:00,3.5130,3.5170,3.5130,3.5170,336
2013-08-27,02:35:00,3.5160,3.5170,3.5140,3.5140,134
2013-08-27,02:40:00,3.5140,3.5150,3.5130,3.5130,56
2013-08-27,02:45:00,3.5130,3.5150,3.5130,3.5140,110
2013-08-27,02:50:00,3.5140,3.5150,3.5140,3.5140,83
2013-08-27,02:55:00,3.5140,3.5150,3.5140,3.5150,47
2013-08-27,03:00:00,3.5150,3.5150,3.5130,3.5130,59
2013-08-27,03:05:00,3.5140,3.5140,3.5140,3.5140,5
2013-08-27,03:10:00,3.5140,3.5140,3.5140,3.5140,25
2013-08-27,03:15:00,3.5140,3.5140,3.5130,3.5130,64
2013-08-27,03:20:00,3.5130,3.5140,3.5100,3.5100,267
2013-08-27,03:25:00,3.5100,3.5100,3.5050,3.5050,94
2013-08-27,03:30:00,3.5050,3.5050,3.5050,3.5050,28
2013-08-27,03:35:00,3.5050,3.5050,3.4980,3.4980,149
2013-08-27,03:40:00,3.4980,3.5010,3.4970,3.4980,91
2013-08-27,03:45:00,3.4990,3.4990,3.4970,3.4980,40
2013-08-27,03:50:00,3.4980,3.4990,3.4980,3.4980,50
2013-08-27,03:55:00,3.4980,3.5020,3.4980,3.5020,83
2013-08-27,04:00:00,3.5010,3.5020,3.4990,3.4990,35
2013-08-27,04:05:00,3.4980,3.4990,3.4970,3.4990,9
2013-08-27,04:10:00,3.5000,3.5020,3.4990,3.5010,46
2013-08-27,04:15:00,3.5010,3.5010,3.5010,3.5010,4
2013-08-27,04:20:00,3.5010,3.5010,3.5010,3.5010,1
2013-08-27,04:25:00,3.5020,3.5040,3.5000,3.5000,35
2013-08-27,04:30:00,3.5000,3.5000,3.5000,3.5000,5
2013-08-27,04:35:00,3.5000,3.5130,3.5000,3.5130,21
2013-08-27,04:40:00,3.5040,3.5040,3.5010,3.5020,15
2013-08-27,04:45:00,3.5040,3.5040,3.5020,3.5030,5
2013-08-27,04:50:00,3.5010,3.5060,3.5000,3.5050,33
2013-08-27,04:55:00,3.5040,3.5050,3.5040,3.5050,34
2013-08-27,05:00:00,3.5030,3.5050,3.5030,3.5040,17
2013-08-27,05:05:00,3.5030,3.5060,3.5010,3.5010,20
2013-08-27,05:10:00,3.5030,3.5040,3.5010,3.5040,33
2013-08-27,06:00:00,3.5050,3.5060,3.5050,3.5060,10
2013-08-27,06:10:00,3.5030,3.5050,3.5030,3.5050,2
2013-08-27,06:15:00,3.5030,3.5050,3.5020,3.5050,3
2013-08-27,06:20:00,3.5020,3.5070,3.5020,3.5070,14
2013-08-27,06:35:00,3.5040,3.5040,3.5040,3.5040,1
2013-08-27,06:50:00,3.5040,3.5040,3.5040,3.5040,1
2013-08-27,07:00:00,3.5050,3.5050,3.5020,3.5020,6
2013-08-27,07:05:00,3.5060,3.5060,3.5060,3.5060,8
2013-08-27,07:45:00,3.5010,3.5010,3.4990,3.4990,3
2013-08-27,07:50:00,3.4980,3.5000,3.4980,3.5000,2
2013-08-27,07:55:00,3.5060,3.5060,3.5060,3.5060,1
2013-08-27,08:00:00,3.5060,3.5070,3.5060,3.5070,3
2013-08-27,08:05:00,3.5030,3.5070,3.5030,3.5070,3
2013-08-27,08:25:00,3.5070,3.5070,3.5070,3.5070,1
2013-08-27,08:40:00,3.5030,3.5030,3.5030,3.5030,2
2013-08-27,10:00:00,3.5040,3.5040,3.5040,3.5040,2
2013-08-27,10:25:00,3.5010,3.5010,3.5010,3.5010,3
2013-08-27,10:40:00,3.4960,3.4960,3.4930,3.4930,3
2013-08-27,11:00:00,3.4950,3.4990,3.4950,3.4990,3
2013-08-27,11:10:00,3.4970,3.4970,3.4950,3.4950,3
2013-08-27,11:30:00,3.4940,3.4940,3.4940,3.4940,5
2013-08-27,11:50:00,3.4960,3.4960,3.4960,3.4960,1
2013-08-27,12:05:00,3.4970,3.4970,3.4970,3.4970,1
2013-08-27,12:15:00,3.4970,3.4970,3.4970,3.4970,1
2013-08-27,12:20:00,3.5000,3.5000,3.5000,3.5000,6
2013-08-27,12:30:00,3.5000,3.5010,3.4950,3.4990,16
2013-08-27,12:40:00,3.5020,3.5020,3.5020,3.5020,2
2013-08-27,12:45:00,3.5020,3.5020,3.5020,3.5020,2
2013-08-27,12:50:00,3.5000,3.5000,3.5000,3.5000,1
2013-08-27,12:55:00,3.4990,3.4990,3.4990,3.4990,1
2013-08-27,13:05:00,3.4970,3.4970,3.4960,3.4970,7
2013-08-27,13:10:00,3.4980,3.4980,3.4980,3.4980,5
2013-08-27,13:20:00,3.4940,3.4940,3.4940,3.4940,1
2013-08-27,13:25:00,3.4980,3.4980,3.4980,3.4980,2
2013-08-27,13:30:00,3.4990,3.4990,3.4980,3.4980,3
2013-08-27,13:35:00,3.4970,3.4970,3.4960,3.4960,5
2013-08-27,13:40:00,3.4950,3.4950,3.4950,3.4950,2
2013-08-27,13:50:00,3.4960,3.4960,3.4960,3.4960,1
2013-08-27,13:55:00,3.4960,3.4990,3.4950,3.4960,10
2013-08-27,14:00:00,3.4940,3.4940,3.4920,3.4920,12
2013-08-27,14:05:00,3.4950,3.4950,3.4940,3.4940,6
2013-08-27,14:10:00,3.4940,3.4940,3.4940,3.4940,4
2013-08-27,14:15:00,3.4940,3.4960,3.4940,3.4960,6
2013-08-27,14:20:00,3.4960,3.4960,3.4950,3.4950,3
2013-08-27,14:25:00,3.4960,3.5020,3.4960,3.5020,7
2013-08-27,14:30:00,3.5010,3.5030,3.5000,3.5000,12
2013-08-27,14:35:00,3.5000,3.5000,3.4970,3.4990,9
2013-08-27,14:40:00,3.5000,3.5010,3.5000,3.5000,13
2013-08-27,14:45:00,3.5000,3.5000,3.5000,3.5000,1
2013-08-27,14:50:00,3.5030,3.5030,3.5030,3.5030,3
2013-08-27,14:55:00,3.5030,3.5030,3.5010,3.5010,6
2013-08-27,15:00:00,3.4980,3.4990,3.4950,3.4990,8
2013-08-27,15:05:00,3.4980,3.4980,3.4940,3.4940,3
2013-08-27,15:10:00,3.4960,3.4960,3.4940,3.4940,6
2013-08-27,15:15:00,3.4940,3.4950,3.4920,3.4920,12
2013-08-27,15:20:00,3.4930,3.4950,3.4930,3.4940,17
2013-08-27,15:30:00,3.4920,3.4920,3.4920,3.4920,13
2013-08-27,15:35:00,3.4910,3.4920,3.4910,3.4920,21
2013-08-27,15:40:00,3.4920,3.4930,3.4920,3.4930,23
2013-08-27,15:45:00,3.4930,3.4950,3.4930,3.4950,2
2013-08-27,15:50:00,3.4950,3.4960,3.4930,3.4940,11
2013-08-27,15:55:00,3.4940,3.4980,3.4930,3.4980,4
2013-08-27,16:00:00,3.4950,3.4960,3.4950,3.4960,9
2013-08-27,16:05:00,3.4930,3.4950,3.4930,3.4950,2
2013-08-27,16:10:00,3.4970,3.4970,3.4970,3.4970,4
2013-08-27,16:15:00,3.4960,3.5000,3.4960,3.5000,3
2013-08-27,16:20:00,3.5000,3.5000,3.4970,3.4990,17
2013-08-27,16:25:00,3.4970,3.4980,3.4950,3.4980,28
2013-08-27,16:30:00,3.4970,3.5000,3.4930,3.4980,36
2013-08-27,16:35:00,3.4990,3.5080,3.4990,3.5060,36
2013-08-27,16:40:00,3.5060,3.5070,3.5040,3.5040,13
2013-08-27,16:45:00,3.5040,3.5040,3.5010,3.5010,20
2013-08-27,16:50:00,3.5010,3.5030,3.5010,3.5030,26
2013-08-27,16:55:00,3.5040,3.5080,3.5040,3.5080,38
2013-08-27,17:00:00,3.5070,3.5070,3.5070,3.5070,1
2013-08-27,17:05:00,3.5070,3.5080,3.5070,3.5080,3
2013-08-27,17:10:00,3.5070,3.5070,3.5070,3.5070,3
2013-08-27,17:25:00,3.5070,3.5100,3.5070,3.5090,34
2013-08-27,17:30:00,3.5090,3.5100,3.5070,3.5070,82
2013-08-27,17:35:00,3.5070,3.5080,3.5070,3.5080,7
2013-08-27,17:40:00,3.5090,3.5160,3.5090,3.5160,54
2013-08-27,17:45:00,3.5160,3.5200,3.5160,3.5170,47
2013-08-27,17:50:00,3.5180,3.5180,3.5140,3.5150,32
2013-08-27,17:55:00,3.5120,3.5120,3.5100,3.5100,43
2013-08-27,18:00:00,3.5110,3.5110,3.5110,3.5110,2
2013-08-27,18:05:00,3.5110,3.5120,3.5100,3.5110,17
2013-08-27,18:10:00,3.5100,3.5110,3.5050,3.5050,9
2013-08-27,18:15:00,3.5070,3.5080,3.5070,3.5080,13
2013-08-27,18:20:00,3.5080,3.5080,3.5070,3.5070,14
2013-08-27,18:25:00,3.5090,3.5090,3.5030,3.5030,38
2013-08-27,18:30:00,3.5020,3.5020,3.4940,3.4960,101
2013-08-27,18:35:00,3.4930,3.4930,3.4900,3.4910,70
2013-08-27,18:40:00,3.4900,3.4900,3.4810,3.4830,80
2013-08-27,18:45:00,3.4830,3.4840,3.4800,3.4820,13
2013-08-27,18:50:00,3.4820,3.4820,3.4750,3.4810,118
2013-08-27,18:55:00,3.4780,3.4790,3.4770,3.4780,22
2013-08-27,19:00:00,3.4780,3.4820,3.4780,3.4820,16
2013-08-27,19:05:00,3.4800,3.4820,3.4780,3.4820,54
2013-08-27,19:10:00,3.4810,3.4830,3.4800,3.4810,90
2013-08-27,19:15:00,3.4810,3.4840,3.4800,3.4800,52
2013-08-27,19:20:00,3.4830,3.4830,3.4810,3.4810,4
2013-08-27,19:25:00,3.4810,3.4810,3.4780,3.4780,16
2013-08-27,19:30:00,3.4770,3.4800,3.4610,3.4770,303
2013-08-27,19:35:00,3.4760,3.4780,3.4720,3.4730,122
2013-08-27,19:40:00,3.4750,3.4750,3.4670,3.4690,84
2013-08-27,19:45:00,3.4690,3.4720,3.4660,3.4720,187
2013-08-27,19:50:00,3.4720,3.4720,3.4620,3.4660,81
2013-08-27,19:55:00,3.4660,3.4760,3.4660,3.4700,175
2013-08-27,20:00:00,3.4720,3.4720,3.4700,3.4710,81
2013-08-27,20:05:00,3.4700,3.4720,3.4690,3.4710,48
2013-08-27,20:10:00,3.4700,3.4720,3.4630,3.4640,96
2013-08-27,20:15:00,3.4630,3.4680,3.4610,3.4680,48
2013-08-27,20:20:00,3.4680,3.4690,3.4660,3.4690,39
2013-08-27,20:25:00,3.4690,3.4700,3.4670,3.4680,81
2013-08-27,20:30:00,3.4690,3.4700,3.4640,3.4670,155
2013-08-27,20:35:00,3.4650,3.4670,3.4540,3.4540,618
2013-08-27,20:40:00,3.4550,3.4660,3.4540,3.4640,190
2013-08-27,20:45:00,3.4650,3.4650,3.4600,3.4600,87
2013-08-27,20:50:00,3.4610,3.4630,3.4550,3.4600,73
2013-08-27,20:55:00,3.4590,3.4600,3.4510,3.4550,229
2013-08-27,21:00:00,3.4560,3.4640,3.4520,3.4640,559
2013-08-27,21:05:00,3.4640,3.4690,3.4580,3.4670,447
2013-08-27,21:10:00,3.4690,3.4700,3.4590,3.4600,271
2013-08-27,21:15:00,3.4600,3.4600,3.4530,3.4550,259
2013-08-27,21:20:00,3.4550,3.4620,3.4550,3.4580,116
2013-08-27,21:25:00,3.4580,3.4610,3.4520,3.4590,121
2013-08-27,21:30:00,3.4590,3.4590,3.4540,3.4550,173
2013-08-27,21:35:00,3.4540,3.4590,3.4540,3.4590,119
2013-08-27,21:40:00,3.4590,3.4670,3.4580,3.4670,158
2013-08-27,21:45:00,3.4660,3.4670,3.4650,3.4650,139
2013-08-27,21:50:00,3.4640,3.4660,3.4610,3.4620,163
2013-08-27,21:55:00,3.4610,3.4680,3.4610,3.4660,117
2013-08-27,22:00:00,3.4650,3.4660,3.4590,3.4600,245
2013-08-27,22:05:00,3.4590,3.4640,3.4590,3.4610,159
2013-08-27,22:10:00,3.4620,3.4640,3.4620,3.4640,67
2013-08-27,22:15:00,3.4620,3.4630,3.4620,3.4630,39
2013-08-27,22:20:00,3.4620,3.4680,3.4620,3.4660,109
2013-08-27,22:25:00,3.4660,3.4690,3.4650,3.4680,142
2013-08-27,22:30:00,3.4670,3.4670,3.4650,3.4650,37
2013-08-27,22:35:00,3.4660,3.4660,3.4630,3.4640,80
2013-08-27,22:40:00,3.4630,3.4670,3.4620,3.4660,88
2013-08-27,22:45:00,3.4650,3.4670,3.4640,3.4670,125
2013-08-27,22:50:00,3.4670,3.4710,3.4660,3.4670,446
2013-08-27,22:55:00,3.4680,3.4680,3.4620,3.4630,260
2013-08-27,23:00:00,3.4630,3.4650,3.4620,3.4630,90
2013-08-27,23:05:00,3.4630,3.4690,3.4620,3.4670,284
2013-08-27,23:10:00,3.4670,3.4680,3.4650,3.4670,73
2013-08-27,23:15:00,3.4660,3.4720,3.4660,3.4710,135
2013-08-27,23:20:00,3.4720,3.4820,3.4710,3.4790,675
2013-08-27,23:25:00,3.4790,3.4850,3.4770,3.4830,377
2013-08-27,23:30:00,3.4830,3.4860,3.4810,3.4860,286
2013-08-27,23:35:00,3.4860,3.4940,3.4850,3.4910,411
2013-08-27,23:40:00,3.4920,3.4950,3.4860,3.4860,419
2013-08-27,23:45:00,3.4870,3.5000,3.4870,3.4990,445
2013-08-27,23:50:00,3.4990,3.4990,3.4910,3.4910,188
2013-08-27,23:55:00,3.4910,3.5030,3.4910,3.5020,360
2013-08-28,00:00:00,3.5030,3.5030,3.4990,3.5020,172
2013-08-28,00:05:00,3.5010,3.5020,3.4920,3.4940,316
2013-08-28,00:10:00,3.4940,3.4940,3.4900,3.4930,111
2013-08-28,00:15:00,3.4930,3.5110,3.4920,3.5070,872
2013-08-28,00:20:00,3.5070,3.5100,3.5000,3.5070,606
2013-08-28,00:25:00,3.5070,3.5200,3.5070,3.5160,460
2013-08-28,00:30:00,3.5160,3.5190,3.5050,3.5050,525
2013-08-28,00:35:00,3.5040,3.5050,3.4920,3.4930,409
2013-08-28,00:40:00,3.4920,3.5050,3.4890,3.5000,478
2013-08-28,00:45:00,3.5000,3.5000,3.4950,3.5000,84
2013-08-28,00:50:00,3.5000,3.5090,3.4990,3.5060,298
2013-08-28,00:55:00,3.5060,3.5110,3.5050,3.5070,96
2013-08-28,01:00:00,3.5090,3.5100,3.4990,3.4990,245
2013-08-28,01:05:00,3.5000,3.5010,3.4980,3.4990,82
2013-08-28,01:10:00,3.4980,3.5070,3.4970,3.5010,259
2013-08-28,01:15:00,3.5010,3.5070,3.4970,3.4990,391
2013-08-28,01:20:00,3.4980,3.4990,3.4930,3.4960,185
2013-08-28,01:25:00,3.4960,3.4970,3.4930,3.4970,155
2013-08-28,01:30:00,3.4970,3.5000,3.4960,3.4990,110
2013-08-28,01:35:00,3.5000,3.5040,3.5000,3.5040,207
2013-08-28,01:40:00,3.5040,3.5170,3.5030,3.5150,603
2013-08-28,01:45:00,3.5140,3.5170,3.5110,3.5140,351
2013-08-28,01:50:00,3.5150,3.5230,3.5140,3.5170,424
2013-08-28,01:55:00,3.5180,3.5190,3.5080,3.5100,210
2013-08-28,02:00:00,3.5100,3.5170,3.5080,3.5170,284
2013-08-28,02:05:00,3.5180,3.5190,3.5150,3.5150,109
2013-08-28,02:10:00,3.5150,3.5160,3.5100,3.5150,347
2013-08-28,02:15:00,3.5160,3.5300,3.5150,3.5240,1019
2013-08-28,02:20:00,3.5240,3.5400,3.5240,3.5310,1447
2013-08-28,02:25:00,3.5320,3.5420,3.5250,3.5360,5039
2013-08-28,02:30:00,3.5360,3.5400,3.5360,3.5360,952
2013-08-28,02:35:00,3.5370,3.5400,3.5360,3.5390,379
2013-08-28,02:40:00,3.5390,3.5390,3.5370,3.5370,63
2013-08-28,02:45:00,3.5370,3.5380,3.5360,3.5370,101
2013-08-28,02:50:00,3.5370,3.5400,3.5370,3.5390,274
2013-08-28,02:55:00,3.5390,3.5400,3.5370,3.5390,50
2013-08-28,03:00:00,3.5400,3.5400,3.5390,3.5390,76
2013-08-28,03:05:00,3.5390,3.5400,3.5380,3.5390,15
2013-08-28,03:10:00,3.5380,3.5390,3.5380,3.5390,13
2013-08-28,03:15:00,3.5380,3.5400,3.5380,3.5400,45
2013-08-28,03:20:00,3.5390,3.5400,3.5390,3.5390,159
2013-08-28,03:25:00,3.5390,3.5400,3.5380,3.5390,204
2013-08-28,03:30:00,3.5390,3.5390,3.5380,3.5380,32
2013-08-28,03:35:00,3.5400,3.5400,3.5400,3.5400,1
2013-08-28,03:40:00,3.5390,3.5410,3.5380,3.5400,148
2013-08-28,03:45:00,3.5400,3.5400,3.5400,3.5400,60
2013-08-28,03:50:00,3.5400,3.5410,3.5400,3.5400,111
2013-08-28,03:55:00,3.5410,3.5410,3.5400,3.5400,124
2013-08-28,04:00:00,3.5400,3.5410,3.5400,3.5410,34
2013-08-28,04:05:00,3.5420,3.5430,3.5410,3.5410,44
2013-08-28,04:10:00,3.5420,3.5450,3.5420,3.5430,47
2013-08-28,04:15:00,3.5430,3.5430,3.5420,3.5430,17
2013-08-28,04:20:00,3.5430,3.5430,3.5420,3.5420,9
2013-08-28,04:25:00,3.5420,3.5440,3.5420,3.5430,6
2013-08-28,04:30:00,3.5430,3.5440,3.5430,3.5440,6
2013-08-28,04:35:00,3.5460,3.5470,3.5440,3.5440,18
2013-08-28,04:40:00,3.5340,3.5470,3.5340,3.5470,11
2013-08-28,04:45:00,3.5470,3.5470,3.5440,3.5460,21
2013-08-28,04:50:00,3.5440,3.5440,3.5440,3.5440,4
2013-08-28,04:55:00,3.5450,3.5470,3.5430,3.5450,45
2013-08-28,05:00:00,3.5430,3.5430,3.5420,3.5420,2
2013-08-28,05:05:00,3.5450,3.5450,3.5450,3.5450,1
2013-08-28,05:10:00,3.5450,3.5460,3.5450,3.5460,3
2013-08-28,06:00:00,3.5420,3.5450,3.5380,3.5450,15
2013-08-28,06:05:00,3.5450,3.5480,3.5420,3.5480,10
2013-08-28,06:10:00,3.5480,3.5480,3.5480,3.5480,4
2013-08-28,06:15:00,3.5500,3.5540,3.5490,3.5490,11
2013-08-28,06:20:00,3.5440,3.5440,3.5440,3.5440,1
2013-08-28,06:25:00,3.5470,3.5470,3.5470,3.5470,1
2013-08-28,06:30:00,3.5470,3.5490,3.5470,3.5490,6
2013-08-28,06:40:00,3.5510,3.5510,3.5500,3.5500,4
2013-08-28,06:50:00,3.5480,3.5480,3.5450,3.5450,6
2013-08-28,06:55:00,3.5480,3.5480,3.5470,3.5470,12
2013-08-28,07:00:00,3.5460,3.5460,3.5450,3.5450,5
2013-08-28,07:15:00,3.5450,3.5450,3.5450,3.5450,1
2013-08-28,07:45:00,3.5520,3.5520,3.5520,3.5520,1
2013-08-28,08:05:00,3.5490,3.5490,3.5480,3.5480,10
2013-08-28,08:10:00,3.5490,3.5490,3.5470,3.5470,10
2013-08-28,08:15:00,3.5470,3.5470,3.5450,3.5450,15
2013-08-28,08:20:00,3.5470,3.5470,3.5470,3.5470,1
2013-08-28,08:35:00,3.5500,3.5500,3.5500,3.5500,1
2013-08-28,09:10:00,3.5520,3.5530,3.5520,3.5520,11
2013-08-28,09:20:00,3.5510,3.5530,3.5510,3.5530,26
2013-08-28,09:30:00,3.5530,3.5600,3.5530,3.5590,28
2013-08-28,09:45:00,3.5560,3.5560,3.5560,3.5560,9
2013-08-28,09:50:00,3.5540,3.5540,3.5510,3.5530,3
2013-08-28,10:05:00,3.5510,3.5510,3.5500,3.5500,8
2013-08-28,10:15:00,3.5520,3.5520,3.5500,3.5500,8
2013-08-28,10:40:00,3.5530,3.5530,3.5530,3.5530,1
2013-08-28,10:45:00,3.5500,3.5500,3.5490,3.5490,13
2013-08-28,12:30:00,3.5580,3.5580,3.5580,3.5580,1
2013-08-28,12:35:00,3.5580,3.5780,3.5580,3.5780,70
2013-08-28,12:40:00,3.5770,3.5770,3.5770,3.5770,1
2013-08-28,12:50:00,3.5790,3.5890,3.5790,3.5890,27
2013-08-28,12:55:00,3.5890,3.5890,3.5880,3.5880,12
2013-08-28,13:00:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-28,13:20:00,3.5860,3.5890,3.5860,3.5890,10
2013-08-28,13:25:00,3.5880,3.5880,3.5880,3.5880,2
2013-08-28,13:30:00,3.5880,3.5880,3.5880,3.5880,3
2013-08-28,13:35:00,3.5880,3.5880,3.5880,3.5880,3
2013-08-28,13:40:00,3.5880,3.5880,3.5880,3.5880,7
2013-08-28,13:50:00,3.5720,3.5770,3.5710,3.5770,7
2013-08-28,14:10:00,3.5680,3.5680,3.5670,3.5670,4
2013-08-28,14:30:00,3.5680,3.5680,3.5680,3.5680,1
2013-08-28,14:40:00,3.5610,3.5610,3.5610,3.5610,6
2013-08-28,14:50:00,3.5610,3.5610,3.5600,3.5610,9
2013-08-28,14:55:00,3.5610,3.5610,3.5600,3.5610,12
2013-08-28,15:00:00,3.5630,3.5630,3.5630,3.5630,1
2013-08-28,15:10:00,3.5510,3.5510,3.5510,3.5510,16
2013-08-28,15:15:00,3.5500,3.5500,3.5500,3.5500,1
2013-08-28,15:20:00,3.5500,3.5500,3.5500,3.5500,1
2013-08-28,15:25:00,3.5490,3.5520,3.5490,3.5520,4
2013-08-28,15:45:00,3.5590,3.5600,3.5590,3.5600,5
2013-08-28,16:05:00,3.5500,3.5500,3.5500,3.5500,1
2013-08-28,16:10:00,3.5450,3.5450,3.5350,3.5350,15
2013-08-28,16:20:00,3.5350,3.5350,3.5350,3.5350,12
2013-08-28,16:40:00,3.5360,3.5360,3.5350,3.5350,16
2013-08-28,17:00:00,3.5380,3.5390,3.5340,3.5340,23
2013-08-28,17:10:00,3.5360,3.5360,3.5340,3.5340,31
2013-08-28,17:25:00,3.5450,3.5450,3.5450,3.5450,1
2013-08-28,17:30:00,3.5460,3.5460,3.5460,3.5460,1
2013-08-28,17:50:00,3.5450,3.5550,3.5450,3.5550,24
2013-08-28,17:55:00,3.5550,3.5550,3.5550,3.5550,5
2013-08-28,18:00:00,3.5550,3.5550,3.5540,3.5550,38
2013-08-28,18:05:00,3.5580,3.5580,3.5550,3.5550,48
2013-08-28,18:10:00,3.5560,3.5590,3.5560,3.5590,44
2013-08-28,18:15:00,3.5600,3.5630,3.5600,3.5630,6
2013-08-28,18:20:00,3.5600,3.5600,3.5540,3.5550,63
2013-08-28,18:25:00,3.5520,3.5520,3.5340,3.5340,111
2013-08-28,18:30:00,3.5340,3.5340,3.5300,3.5330,36
2013-08-28,18:40:00,3.5300,3.5300,3.5280,3.5300,32
2013-08-28,18:45:00,3.5300,3.5300,3.5250,3.5250,14
2013-08-28,18:50:00,3.5250,3.5250,3.5250,3.5250,1
2013-08-28,18:55:00,3.5290,3.5390,3.5290,3.5380,183
2013-08-28,19:00:00,3.5380,3.5410,3.5380,3.5400,20
2013-08-28,19:05:00,3.5360,3.5360,3.5350,3.5350,11
2013-08-28,19:10:00,3.5390,3.5390,3.5380,3.5380,8
2013-08-28,19:15:00,3.5370,3.5370,3.5370,3.5370,1
2013-08-28,19:20:00,3.5390,3.5420,3.5390,3.5390,11
2013-08-28,19:25:00,3.5470,3.5470,3.5470,3.5470,1
2013-08-28,19:30:00,3.5450,3.5450,3.5450,3.5450,5
2013-08-28,19:40:00,3.5370,3.5370,3.5350,3.5350,15
2013-08-28,19:45:00,3.5390,3.5390,3.5380,3.5380,10
2013-08-28,19:50:00,3.5380,3.5380,3.5350,3.5350,17
2013-08-28,19:55:00,3.5350,3.5350,3.5330,3.5330,12
2013-08-28,20:00:00,3.5330,3.5330,3.5270,3.5270,44
2013-08-28,20:05:00,3.5270,3.5310,3.5250,3.5260,97
2013-08-28,20:10:00,3.5250,3.5250,3.5250,3.5250,122
2013-08-28,20:15:00,3.5260,3.5260,3.5210,3.5210,68
2013-08-28,20:20:00,3.5210,3.5210,3.5060,3.5190,69
2013-08-28,20:25:00,3.5210,3.5210,3.5190,3.5200,46
2013-08-28,20:30:00,3.5190,3.5220,3.5190,3.5190,66
2013-08-28,20:35:00,3.5190,3.5190,3.5160,3.5170,25
2013-08-28,20:40:00,3.5190,3.5200,3.5150,3.5150,34
2013-08-28,20:45:00,3.5210,3.5230,3.5180,3.5180,25
2013-08-28,20:50:00,3.5200,3.5200,3.5180,3.5180,37
2013-08-28,20:55:00,3.5140,3.5140,3.5110,3.5130,147
2013-08-28,21:00:00,3.5130,3.5240,3.5130,3.5200,129
2013-08-28,21:05:00,3.5140,3.5150,3.5080,3.5080,116
2013-08-28,21:10:00,3.5080,3.5150,3.5060,3.5150,41
2013-08-28,21:15:00,3.5110,3.5210,3.5100,3.5190,67
2013-08-28,21:20:00,3.5180,3.5180,3.5130,3.5170,44
2013-08-28,21:25:00,3.5190,3.5200,3.5140,3.5150,77
2013-08-28,21:30:00,3.5160,3.5170,3.5130,3.5150,31
2013-08-28,21:35:00,3.5150,3.5150,3.5000,3.5010,284
2013-08-28,21:40:00,3.5000,3.5010,3.4850,3.4910,265
2013-08-28,21:45:00,3.4910,3.4920,3.4800,3.4800,149
2013-08-28,21:50:00,3.4800,3.4860,3.4790,3.4840,124
2013-08-28,21:55:00,3.4840,3.4870,3.4830,3.4870,51
2013-08-28,22:00:00,3.4860,3.4900,3.4850,3.4900,71
2013-08-28,22:05:00,3.4900,3.4900,3.4850,3.4880,51
2013-08-28,22:10:00,3.4870,3.4890,3.4860,3.4880,133
2013-08-28,22:15:00,3.4880,3.4930,3.4880,3.4900,95
2013-08-28,22:20:00,3.4920,3.4960,3.4920,3.4960,121
2013-08-28,22:25:00,3.4920,3.4920,3.4920,3.4920,5
2013-08-28,22:30:00,3.4960,3.4970,3.4930,3.4930,48
2013-08-28,22:35:00,3.4910,3.4970,3.4910,3.4970,91
2013-08-28,22:40:00,3.4960,3.4990,3.4950,3.4960,19
2013-08-28,22:45:00,3.4990,3.4990,3.4990,3.4990,7
2013-08-28,22:50:00,3.4900,3.4920,3.4880,3.4880,68
2013-08-28,22:55:00,3.4900,3.4950,3.4900,3.4950,2
2013-08-28,23:00:00,3.4930,3.4970,3.4930,3.4940,33
2013-08-28,23:05:00,3.4930,3.4960,3.4910,3.4930,45
2013-08-28,23:10:00,3.4910,3.4940,3.4910,3.4910,6
2013-08-28,23:15:00,3.4970,3.4970,3.4970,3.4970,30
2013-08-28,23:20:00,3.4940,3.4940,3.4920,3.4930,63
2013-08-28,23:25:00,3.4930,3.4940,3.4930,3.4930,34
2013-08-28,23:30:00,3.4920,3.4950,3.4920,3.4940,25
2013-08-28,23:35:00,3.4950,3.5010,3.4940,3.5010,101
2013-08-28,23:40:00,3.5010,3.5060,3.5010,3.5040,50
2013-08-28,23:45:00,3.5040,3.5040,3.5020,3.5030,31
2013-08-28,23:50:00,3.5020,3.5020,3.4980,3.4980,86
2013-08-28,23:55:00,3.5000,3.5000,3.4980,3.4980,3
2013-08-29,00:05:00,3.4990,3.5090,3.4990,3.5080,136
2013-08-29,00:10:00,3.5050,3.5050,3.5050,3.5050,43
2013-08-29,00:15:00,3.5070,3.5070,3.5050,3.5050,3
2013-08-29,00:20:00,3.5050,3.5050,3.4980,3.4980,165
2013-08-29,00:25:00,3.4980,3.4980,3.4910,3.4910,62
2013-08-29,00:30:00,3.4930,3.5030,3.4930,3.5030,28
2013-08-29,00:35:00,3.5060,3.5060,3.5040,3.5040,5
2013-08-29,00:40:00,3.5040,3.5080,3.5030,3.5080,27
2013-08-29,00:45:00,3.5070,3.5070,3.5050,3.5050,10
2013-08-29,00:50:00,3.5030,3.5040,3.5020,3.5020,4
2013-08-29,00:55:00,3.5050,3.5060,3.5050,3.5060,33
2013-08-29,01:00:00,3.5070,3.5100,3.5030,3.5080,36
2013-08-29,01:05:00,3.5100,3.5100,3.5100,3.5100,22
2013-08-29,01:10:00,3.5080,3.5080,3.5080,3.5080,4
2013-08-29,01:15:00,3.5070,3.5170,3.5070,3.5150,170
2013-08-29,01:20:00,3.5160,3.5230,3.5160,3.5210,19
2013-08-29,01:25:00,3.5230,3.5230,3.5180,3.5180,8
2013-08-29,01:30:00,3.5200,3.5320,3.5180,3.5320,33
2013-08-29,01:35:00,3.5360,3.5360,3.5330,3.5340,5
2013-08-29,01:40:00,3.5300,3.5300,3.5230,3.5230,12
2013-08-29,01:45:00,3.5210,3.5270,3.5200,3.5250,25
2013-08-29,01:50:00,3.5250,3.5320,3.5240,3.5320,36
2013-08-29,01:55:00,3.5330,3.5440,3.5320,3.5390,177
2013-08-29,02:00:00,3.5380,3.5550,3.5370,3.5550,514
2013-08-29,02:05:00,3.5520,3.5620,3.5470,3.5610,431
2013-08-29,02:10:00,3.5600,3.5780,3.5580,3.5760,397
2013-08-29,02:15:00,3.5750,3.5770,3.5650,3.5750,468
2013-08-29,02:20:00,3.5750,3.5810,3.5740,3.5770,547
2013-08-29,02:25:00,3.5770,3.5800,3.5570,3.5800,503
2013-08-29,04:40:00,3.5670,3.5670,3.5670,3.5670,1
2013-08-29,06:00:00,3.5800,3.5820,3.5760,3.5760,33
2013-08-29,06:05:00,3.5770,3.5810,3.5760,3.5770,9
2013-08-29,06:10:00,3.5800,3.5800,3.5780,3.5780,10
2013-08-29,06:15:00,3.5750,3.5780,3.5690,3.5770,43
2013-08-29,06:20:00,3.5730,3.5860,3.5730,3.5820,36
2013-08-29,06:25:00,3.5810,3.5840,3.5810,3.5840,26
2013-08-29,06:30:00,3.5840,3.5840,3.5840,3.5840,1
2013-08-29,06:40:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-29,07:00:00,3.5790,3.5790,3.5790,3.5790,1
2013-08-29,07:05:00,3.5780,3.5790,3.5780,3.5790,11
2013-08-29,07:10:00,3.5790,3.5790,3.5790,3.5790,5
2013-08-29,07:15:00,3.5790,3.5800,3.5790,3.5800,3
2013-08-29,07:25:00,3.5780,3.5790,3.5780,3.5790,2
2013-08-29,07:30:00,3.5770,3.5780,3.5750,3.5780,4
2013-08-29,07:35:00,3.5780,3.5780,3.5780,3.5780,2
2013-08-29,07:40:00,3.5770,3.5770,3.5750,3.5750,5
2013-08-29,07:45:00,3.5760,3.5770,3.5750,3.5770,4
2013-08-29,07:50:00,3.5770,3.5770,3.5770,3.5770,6
2013-08-29,07:55:00,3.5770,3.5770,3.5770,3.5770,1
2013-08-29,08:00:00,3.5770,3.5800,3.5750,3.5800,11
2013-08-29,08:05:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-29,08:10:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-29,08:15:00,3.5800,3.5800,3.5790,3.5790,3
2013-08-29,08:20:00,3.5770,3.5790,3.5770,3.5780,4
2013-08-29,08:25:00,3.5780,3.5790,3.5780,3.5790,4
2013-08-29,08:30:00,3.5800,3.5800,3.5800,3.5800,4
2013-08-29,08:35:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-29,08:40:00,3.5800,3.5810,3.5800,3.5810,9
2013-08-29,08:50:00,3.5820,3.5820,3.5820,3.5820,1
2013-08-29,08:55:00,3.5820,3.5820,3.5820,3.5820,3
2013-08-29,09:00:00,3.5830,3.5830,3.5830,3.5830,3
2013-08-29,09:15:00,3.5820,3.5820,3.5820,3.5820,6
2013-08-29,09:20:00,3.5830,3.5840,3.5830,3.5840,4
2013-08-29,09:30:00,3.5810,3.5810,3.5810,3.5810,1
2013-08-29,09:35:00,3.5810,3.5820,3.5800,3.5800,5
2013-08-29,09:45:00,3.5790,3.5800,3.5790,3.5800,3
2013-08-29,09:55:00,3.5800,3.5830,3.5800,3.5830,2
2013-08-29,10:00:00,3.5840,3.5840,3.5840,3.5840,4
2013-08-29,10:05:00,3.5810,3.5840,3.5810,3.5840,5
2013-08-29,10:20:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-29,10:25:00,3.5780,3.5780,3.5780,3.5780,1
2013-08-29,10:30:00,3.5790,3.5790,3.5790,3.5790,1
2013-08-29,10:45:00,3.5790,3.5800,3.5790,3.5800,3
2013-08-29,10:50:00,3.5820,3.5820,3.5800,3.5810,10
2013-08-29,10:55:00,3.5820,3.5830,3.5810,3.5830,27
2013-08-29,11:00:00,3.5820,3.5890,3.5820,3.5850,70
2013-08-29,11:05:00,3.5850,3.5850,3.5840,3.5840,40
2013-08-29,11:10:00,3.5810,3.5810,3.5810,3.5810,1
2013-08-29,11:15:00,3.5820,3.5830,3.5820,3.5830,7
2013-08-29,11:25:00,3.5840,3.5840,3.5840,3.5840,10
2013-08-29,11:30:00,3.5800,3.5800,3.5800,3.5800,1
2013-08-29,11:35:00,3.5800,3.5800,3.5800,3.5800,10
2013-08-29,12:00:00,3.5840,3.5840,3.5840,3.5840,1
2013-08-29,12:05:00,3.5840,3.5840,3.5840,3.5840,1
2013-08-29,12:10:00,3.5850,3.5860,3.5850,3.5860,7
2013-08-29,12:25:00,3.5860,3.5860,3.5860,3.5860,3
2013-08-29,12:30:00,3.5810,3.5860,3.5800,3.5860,45
2013-08-29,12:35:00,3.5860,3.5860,3.5820,3.5830,6
2013-08-29,12:40:00,3.5840,3.5840,3.5780,3.5830,15
2013-08-29,12:45:00,3.5840,3.5870,3.5820,3.5830,12
2013-08-29,12:50:00,3.5870,3.5870,3.5870,3.5870,7
2013-08-29,12:55:00,3.5870,3.5900,3.5870,3.5900,64
2013-08-29,13:00:00,3.5900,3.5900,3.5890,3.5900,7
2013-08-29,13:05:00,3.5880,3.5900,3.5860,3.5870,6
2013-08-29,13:10:00,3.5890,3.5900,3.5880,3.5900,73
2013-08-29,13:15:00,3.5890,3.5900,3.5890,3.5900,13
2013-08-29,13:20:00,3.5900,3.5900,3.5890,3.5900,13
2013-08-29,13:25:00,3.5900,3.5900,3.5880,3.5890,10
2013-08-29,13:30:00,3.5900,3.5900,3.5890,3.5890,7
2013-08-29,13:35:00,3.5900,3.5900,3.5890,3.5890,6
2013-08-29,13:40:00,3.5890,3.5900,3.5890,3.5900,4
2013-08-29,13:45:00,3.5890,3.5900,3.5860,3.5860,9
2013-08-29,13:50:00,3.5850,3.5900,3.5850,3.5900,38
2013-08-29,13:55:00,3.5900,3.5900,3.5890,3.5900,18
2013-08-29,14:00:00,3.5890,3.5900,3.5890,3.5890,10
2013-08-29,14:05:00,3.5890,3.5890,3.5850,3.5890,20
2013-08-29,14:10:00,3.5890,3.5910,3.5890,3.5910,122
2013-08-29,14:15:00,3.5910,3.5940,3.5910,3.5930,58
2013-08-29,14:20:00,3.5940,3.5960,3.5930,3.5930,56
2013-08-29,14:25:00,3.5920,3.5940,3.5920,3.5920,13
2013-08-29,14:30:00,3.5910,3.5960,3.5910,3.5950,29
2013-08-29,14:35:00,3.5960,3.5960,3.5930,3.5950,16
2013-08-29,14:40:00,3.5960,3.5970,3.5940,3.5960,52
2013-08-29,14:45:00,3.5970,3.6000,3.5970,3.5990,104
2013-08-29,14:50:00,3.6000,3.6030,3.5990,3.5990,150
2013-08-29,14:55:00,3.6000,3.6030,3.6000,3.6030,20
2013-08-29,15:00:00,3.6030,3.6030,3.5970,3.6000,39
2013-08-29,15:05:00,3.5980,3.6000,3.5960,3.5970,23
2013-08-29,15:10:00,3.5960,3.5970,3.5940,3.5940,48
2013-08-29,15:15:00,3.5930,3.5950,3.5920,3.5950,43
2013-08-29,15:20:00,3.5930,3.5940,3.5920,3.5930,11
2013-08-29,15:25:00,3.5940,3.5990,3.5940,3.5950,30
2013-08-29,15:30:00,3.5950,3.5960,3.5940,3.5940,12
2013-08-29,15:35:00,3.5940,3.5950,3.5930,3.5930,26
2013-08-29,15:40:00,3.5940,3.5940,3.5940,3.5940,1
2013-08-29,15:45:00,3.5940,3.5950,3.5920,3.5920,26
2013-08-29,15:50:00,3.5930,3.5930,3.5910,3.5910,59
2013-08-29,15:55:00,3.5900,3.5900,3.5900,3.5900,3
2013-08-29,16:00:00,3.5920,3.5920,3.5870,3.5870,90
2013-08-29,16:05:00,3.5900,3.5900,3.5860,3.5860,21
2013-08-29,16:10:00,3.5870,3.5870,3.5810,3.5820,110
2013-08-29,16:15:00,3.5830,3.5860,3.5830,3.5850,12
2013-08-29,16:20:00,3.5850,3.5850,3.5820,3.5830,52
2013-08-29,16:25:00,3.5860,3.5860,3.5820,3.5840,88
2013-08-29,16:30:00,3.5860,3.5920,3.5830,3.5920,101
2013-08-29,16:35:00,3.5920,3.5970,3.5910,3.5910,31
2013-08-29,16:40:00,3.5880,3.5900,3.5850,3.5850,16
2013-08-29,16:45:00,3.5860,3.5940,3.5860,3.5940,31
2013-08-29,16:50:00,3.5940,3.5940,3.5920,3.5930,22
2013-08-29,16:55:00,3.5920,3.5940,3.5860,3.5860,40
2013-08-29,17:00:00,3.5860,3.5890,3.5840,3.5840,31
2013-08-29,17:05:00,3.5870,3.5900,3.5860,3.5870,9
2013-08-29,17:10:00,3.5900,3.5910,3.5880,3.5900,16
2013-08-29,17:15:00,3.5900,3.6020,3.5900,3.5990,56
2013-08-29,17:20:00,3.6000,3.6010,3.5960,3.5960,16
2013-08-29,17:25:00,3.5960,3.5960,3.5950,3.5950,4
2013-08-29,17:30:00,3.5970,3.5970,3.5850,3.5850,43
2013-08-29,17:35:00,3.5840,3.5890,3.5840,3.5890,10
2013-08-29,17:40:00,3.5920,3.5940,3.5850,3.5850,12
2013-08-29,17:45:00,3.5860,3.5860,3.5850,3.5850,11
2013-08-29,17:50:00,3.5860,3.5860,3.5820,3.5830,24
2013-08-29,17:55:00,3.5810,3.5820,3.5810,3.5810,9
2013-08-29,18:00:00,3.5820,3.5910,3.5820,3.5850,31
2013-08-29,18:05:00,3.5840,3.5850,3.5840,3.5850,2
2013-08-29,18:10:00,3.5840,3.5900,3.5840,3.5900,13
2013-08-29,18:15:00,3.5890,3.5910,3.5870,3.5910,8
2013-08-29,18:20:00,3.5900,3.5900,3.5890,3.5890,4
2013-08-29,18:25:00,3.5890,3.5900,3.5870,3.5870,17
2013-08-29,18:30:00,3.5930,3.5970,3.5880,3.5930,24
2013-08-29,18:35:00,3.5920,3.5940,3.5870,3.5940,17
2013-08-29,18:40:00,3.5950,3.5960,3.5850,3.5860,30
2013-08-29,18:45:00,3.5910,3.5910,3.5910,3.5910,1
2013-08-29,18:50:00,3.5940,3.5950,3.5910,3.5930,12
2013-08-29,18:55:00,3.5940,3.5940,3.5910,3.5920,26
2013-08-29,19:00:00,3.5920,3.5920,3.5820,3.5820,61
2013-08-29,19:05:00,3.5820,3.5870,3.5820,3.5830,35
2013-08-29,19:10:00,3.5830,3.5840,3.5830,3.5830,20
2013-08-29,19:15:00,3.5820,3.5870,3.5820,3.5870,37
2013-08-29,19:20:00,3.5850,3.5850,3.5810,3.5830,68
2013-08-29,19:25:00,3.5850,3.5850,3.5810,3.5830,39
2013-08-29,19:30:00,3.5820,3.5830,3.5820,3.5820,8
2013-08-29,19:35:00,3.5830,3.5850,3.5800,3.5800,58
2013-08-29,19:40:00,3.5820,3.5830,3.5820,3.5830,12
2013-08-29,19:45:00,3.5810,3.5830,3.5740,3.5740,188
2013-08-29,19:50:00,3.5740,3.5740,3.5700,3.5730,108
2013-08-29,19:55:00,3.5720,3.5720,3.5650,3.5660,403
2013-08-29,20:00:00,3.5650,3.6010,3.5650,3.6010,595
2013-08-29,20:05:00,3.6020,3.6190,3.6010,3.6080,1368
2013-08-29,20:10:00,3.6090,3.6180,3.6060,3.6060,333
2013-08-29,20:15:00,3.6060,3.6130,3.6020,3.6030,309
2013-08-29,20:20:00,3.6020,3.6070,3.6010,3.6060,270
2013-08-29,20:25:00,3.6070,3.6100,3.6060,3.6090,160
2013-08-29,20:30:00,3.6100,3.6150,3.6030,3.6030,336
2013-08-29,20:35:00,3.6040,3.6080,3.5950,3.5990,616
2013-08-29,20:40:00,3.5990,3.5990,3.5790,3.5860,1412
2013-08-29,20:45:00,3.5860,3.5910,3.5700,3.5790,765
2013-08-29,20:50:00,3.5800,3.5850,3.5760,3.5820,339
2013-08-29,20:55:00,3.5820,3.5860,3.5730,3.5790,471
2013-08-29,21:00:00,3.5770,3.5940,3.5740,3.5910,1531
2013-08-29,21:05:00,3.5920,3.5990,3.5910,3.5950,617
2013-08-29,21:10:00,3.5940,3.6070,3.5940,3.6020,806
2013-08-29,21:15:00,3.6020,3.6150,3.6010,3.6130,915
2013-08-29,21:20:00,3.6140,3.6330,3.6130,3.6300,3410
2013-08-29,21:25:00,3.6300,3.6370,3.6300,3.6320,2427
2013-08-29,21:30:00,3.6330,3.6350,3.6240,3.6240,1427
2013-08-29,21:35:00,3.6240,3.6290,3.6220,3.6270,1063
2013-08-29,21:40:00,3.6260,3.6290,3.6240,3.6290,567
2013-08-29,21:45:00,3.6290,3.6350,3.6210,3.6210,783
2013-08-29,21:50:00,3.6220,3.6250,3.6170,3.6250,851
2013-08-29,21:55:00,3.6260,3.6280,3.6190,3.6220,621
2013-08-29,22:00:00,3.6220,3.6280,3.6220,3.6260,588
2013-08-29,22:05:00,3.6260,3.6270,3.6220,3.6260,420
2013-08-29,22:10:00,3.6270,3.6280,3.6240,3.6260,681
2013-08-29,22:15:00,3.6260,3.6390,3.6220,3.6350,1791
2013-08-29,22:20:00,3.6350,3.6480,3.6350,3.6450,1816
2013-08-29,22:25:00,3.6460,3.6460,3.6280,3.6350,2187
2013-08-29,22:30:00,3.6380,3.6550,3.5310,3.5330,20152
2013-08-29,22:35:00,3.5340,3.5520,3.5220,3.5460,5910
2013-08-29,22:40:00,3.5460,3.5470,3.5260,3.5300,2719
2013-08-29,22:45:00,3.5300,3.5300,3.5170,3.5250,4165
2013-08-29,22:50:00,3.5240,3.5260,3.5170,3.5180,2458
2013-08-29,22:55:00,3.5180,3.5230,3.5100,3.5210,3797
2013-08-29,23:00:00,3.5210,3.5330,3.5200,3.5320,2207
2013-08-29,23:05:00,3.5320,3.5360,3.5270,3.5310,1530
2013-08-29,23:10:00,3.5310,3.5340,3.5270,3.5280,564
2013-08-29,23:15:00,3.5280,3.5290,3.5200,3.5270,1030
2013-08-29,23:20:00,3.5260,3.5320,3.5260,3.5320,704
2013-08-29,23:25:00,3.5320,3.5380,3.5310,3.5330,787
2013-08-29,23:30:00,3.5330,3.5400,3.5320,3.5380,565
2013-08-29,23:35:00,3.5370,3.5400,3.5350,3.5370,580
2013-08-29,23:40:00,3.5370,3.5370,3.5280,3.5360,536
2013-08-29,23:45:00,3.5370,3.5390,3.5320,3.5340,322
2013-08-29,23:50:00,3.5340,3.5340,3.5220,3.5270,1181
2013-08-29,23:55:00,3.5270,3.5330,3.5240,3.5280,829
2013-08-30,00:00:00,3.5270,3.5290,3.5220,3.5220,373
2013-08-30,00:05:00,3.5220,3.5230,3.5160,3.5210,717
2013-08-30,00:10:00,3.5220,3.5220,3.5120,3.5210,1022
2013-08-30,00:15:00,3.5220,3.5230,3.5160,3.5200,508
2013-08-30,00:20:00,3.5210,3.5250,3.5190,3.5230,475
2013-08-30,00:25:00,3.5240,3.5260,3.5200,3.5250,608
2013-08-30,00:30:00,3.5250,3.5420,3.5250,3.5420,1325
2013-08-30,00:35:00,3.5420,3.5560,3.5420,3.5550,2085
2013-08-30,00:40:00,3.5540,3.5620,3.5520,3.5590,1717
2013-08-30,00:45:00,3.5590,3.5620,3.5570,3.5600,525
2013-08-30,00:50:00,3.5610,3.5720,3.5600,3.5660,1698
2013-08-30,00:55:00,3.5660,3.5750,3.5640,3.5720,1119
2013-08-30,01:00:00,3.5720,3.5730,3.5640,3.5650,774
2013-08-30,01:05:00,3.5660,3.5660,3.5550,3.5620,983
2013-08-30,01:10:00,3.5610,3.5630,3.5570,3.5570,205
2013-08-30,01:15:00,3.5570,3.5610,3.5490,3.5580,984
2013-08-30,01:20:00,3.5580,3.5650,3.5570,3.5630,402
2013-08-30,01:25:00,3.5630,3.5730,3.5630,3.5720,872
2013-08-30,01:30:00,3.5720,3.5830,3.5720,3.5820,2097
2013-08-30,01:35:00,3.5820,3.5900,3.5780,3.5790,2098
2013-08-30,01:40:00,3.5790,3.5900,3.5780,3.5870,1305
2013-08-30,01:45:00,3.5870,3.5880,3.5850,3.5870,318
2013-08-30,01:50:00,3.5880,3.5990,3.5850,3.5880,2398
2013-08-30,01:55:00,3.5900,3.5990,3.5900,3.5980,692
2013-08-30,02:00:00,3.5980,3.6140,3.5980,3.6100,2508
2013-08-30,02:05:00,3.6110,3.6270,3.6110,3.6180,3007
2013-08-30,02:10:00,3.6180,3.6360,3.6180,3.6320,1682
2013-08-30,02:15:00,3.6330,3.6360,3.6190,3.6220,2104
2013-08-30,02:20:00,3.6220,3.6250,3.6070,3.6150,2066
2013-08-30,02:25:00,3.6150,3.6260,3.6130,3.6170,3026
2013-08-30,02:30:00,3.6170,3.6180,3.6140,3.6150,626
2013-08-30,02:35:00,3.6160,3.6190,3.6150,3.6190,250
2013-08-30,02:40:00,3.6180,3.6230,3.6170,3.6230,165
2013-08-30,02:45:00,3.6230,3.6240,3.6220,3.6240,131
2013-08-30,02:50:00,3.6230,3.6250,3.6210,3.6230,229
2013-08-30,02:55:00,3.6230,3.6230,3.6200,3.6200,245
2013-08-30,03:00:00,3.6210,3.6210,3.6170,3.6170,138
2013-08-30,03:05:00,3.6170,3.6190,3.6120,3.6130,318
2013-08-30,03:10:00,3.6130,3.6160,3.6130,3.6130,104
2013-08-30,03:15:00,3.6120,3.6140,3.6080,3.6130,122
2013-08-30,03:20:00,3.6120,3.6150,3.6100,3.6140,112
2013-08-30,03:25:00,3.6160,3.6180,3.6150,3.6170,139
2013-08-30,03:30:00,3.6160,3.6170,3.6150,3.6170,106
2013-08-30,03:35:00,3.6180,3.6190,3.6170,3.6190,104
2013-08-30,03:40:00,3.6200,3.6220,3.6190,3.6210,145
2013-08-30,03:45:00,3.6210,3.6210,3.6180,3.6190,133
2013-08-30,03:50:00,3.6190,3.6220,3.6180,3.6200,89
2013-08-30,03:55:00,3.6200,3.6210,3.6160,3.6160,136
2013-08-30,04:00:00,3.6160,3.6180,3.6130,3.6130,25
2013-08-30,04:05:00,3.6140,3.6140,3.6110,3.6110,29
2013-08-30,04:10:00,3.6110,3.6130,3.6110,3.6130,23
2013-08-30,04:15:00,3.6130,3.6180,3.6130,3.6180,38
2013-08-30,04:20:00,3.6170,3.6170,3.6150,3.6150,26
2013-08-30,04:25:00,3.6150,3.6180,3.6150,3.6180,19
2013-08-30,04:30:00,3.6190,3.6200,3.6150,3.6200,4
2013-08-30,04:35:00,3.6190,3.6240,3.6190,3.6220,167
2013-08-30,04:40:00,3.6180,3.6220,3.6180,3.6190,11
2013-08-30,04:45:00,3.6210,3.6240,3.6210,3.6240,121
2013-08-30,04:50:00,3.6220,3.6250,3.6200,3.6220,49
2013-08-30,04:55:00,3.6230,3.6230,3.6210,3.6230,4
2013-08-30,05:00:00,3.6210,3.6220,3.6170,3.6200,25
2013-08-30,05:05:00,3.6200,3.6220,3.6180,3.6220,27
2013-08-30,05:10:00,3.6220,3.6240,3.6190,3.6210,33
2013-08-30,06:00:00,3.6240,3.6250,3.6220,3.6240,14
2013-08-30,06:05:00,3.6250,3.6270,3.6250,3.6270,2
2013-08-30,06:15:00,3.6260,3.6260,3.6250,3.6250,15
2013-08-30,06:20:00,3.6260,3.6290,3.6260,3.6290,6
2013-08-30,06:25:00,3.6290,3.6300,3.6290,3.6300,7
2013-08-30,06:30:00,3.6280,3.6330,3.6270,3.6320,29
2013-08-30,06:35:00,3.6310,3.6330,3.6310,3.6330,18
2013-08-30,06:40:00,3.6330,3.6390,3.6330,3.6390,21
2013-08-30,06:45:00,3.6390,3.6440,3.6390,3.6400,26
2013-08-30,06:50:00,3.6410,3.6460,3.6410,3.6450,38
2013-08-30,06:55:00,3.6460,3.6470,3.6450,3.6450,15
2013-08-30,07:00:00,3.6450,3.6450,3.6430,3.6430,6
2013-08-30,07:05:00,3.6430,3.6440,3.6420,3.6420,9
2013-08-30,07:10:00,3.6420,3.6450,3.6400,3.6450,15
2013-08-30,07:15:00,3.6450,3.6450,3.6440,3.6440,2
2013-08-30,07:20:00,3.6440,3.6450,3.6440,3.6450,21
2013-08-30,07:25:00,3.6450,3.6480,3.6450,3.6460,38
2013-08-30,07:30:00,3.6450,3.6450,3.6450,3.6450,3
2013-08-30,07:35:00,3.6450,3.6460,3.6450,3.6460,4
2013-08-30,07:40:00,3.6420,3.6420,3.6420,3.6420,2
2013-08-30,07:50:00,3.6420,3.6430,3.6410,3.6410,14
2013-08-30,07:55:00,3.6380,3.6390,3.6380,3.6390,4
2013-08-30,08:00:00,3.6410,3.6440,3.6410,3.6440,8
2013-08-30,08:10:00,3.6420,3.6420,3.6420,3.6420,1
2013-08-30,08:15:00,3.6420,3.6420,3.6380,3.6390,7
2013-08-30,08:20:00,3.6380,3.6400,3.6370,3.6400,3
2013-08-30,08:25:00,3.6380,3.6400,3.6380,3.6400,3
2013-08-30,08:30:00,3.6380,3.6390,3.6360,3.6380,37
2013-08-30,08:35:00,3.6360,3.6360,3.6350,3.6350,2
2013-08-30,08:40:00,3.6350,3.6360,3.6350,3.6350,9
2013-08-30,08:45:00,3.6350,3.6350,3.6300,3.6300,15
2013-08-30,08:50:00,3.6300,3.6370,3.6300,3.6370,28
2013-08-30,08:55:00,3.6340,3.6380,3.6340,3.6380,12
2013-08-30,09:00:00,3.6370,3.6370,3.6370,3.6370,3
2013-08-30,09:05:00,3.6340,3.6350,3.6330,3.6350,5
2013-08-30,09:10:00,3.6360,3.6360,3.6310,3.6340,12
2013-08-30,09:15:00,3.6350,3.6350,3.6330,3.6340,9
2013-08-30,09:20:00,3.6340,3.6340,3.6310,3.6310,15
2013-08-30,09:30:00,3.6310,3.6320,3.6260,3.6260,10
2013-08-30,09:35:00,3.6260,3.6310,3.6260,3.6310,18
2013-08-30,09:45:00,3.6290,3.6290,3.6280,3.6290,14
2013-08-30,09:50:00,3.6290,3.6290,3.6290,3.6290,5
2013-08-30,09:55:00,3.6290,3.6320,3.6290,3.6320,9
2013-08-30,10:20:00,3.6320,3.6350,3.6320,3.6350,2
2013-08-30,10:35:00,3.6330,3.6330,3.6320,3.6320,3
2013-08-30,10:40:00,3.6300,3.6300,3.6280,3.6280,8
2013-08-30,10:45:00,3.6320,3.6340,3.6320,3.6320,61
2013-08-30,10:50:00,3.6340,3.6360,3.6340,3.6360,14
2013-08-30,10:55:00,3.6370,3.6370,3.6350,3.6350,8
2013-08-30,11:00:00,3.6360,3.6370,3.6360,3.6370,7
2013-08-30,11:15:00,3.6360,3.6370,3.6350,3.6350,4
2013-08-30,11:25:00,3.6380,3.6380,3.6380,3.6380,1
2013-08-30,11:30:00,3.6360,3.6360,3.6350,3.6350,3
2013-08-30,11:45:00,3.6380,3.6380,3.6370,3.6380,5
2013-08-30,11:50:00,3.6390,3.6400,3.6380,3.6390,12
2013-08-30,11:55:00,3.6380,3.6400,3.6380,3.6400,4
2013-08-30,12:00:00,3.6400,3.6400,3.6400,3.6400,7
2013-08-30,12:05:00,3.6390,3.6410,3.6380,3.6380,9
2013-08-30,12:10:00,3.6380,3.6390,3.6380,3.6390,2
2013-08-30,12:15:00,3.6380,3.6410,3.6380,3.6410,10
2013-08-30,12:20:00,3.6410,3.6410,3.6410,3.6410,4
2013-08-30,12:25:00,3.6390,3.6390,3.6390,3.6390,5
2013-08-30,12:30:00,3.6410,3.6420,3.6340,3.6340,48
2013-08-30,12:35:00,3.6340,3.6370,3.6330,3.6330,10
2013-08-30,12:40:00,3.6320,3.6350,3.6320,3.6350,10
2013-08-30,12:45:00,3.6330,3.6360,3.6320,3.6330,9
2013-08-30,12:50:00,3.6330,3.6340,3.6320,3.6320,13
2013-08-30,12:55:00,3.6340,3.6340,3.6290,3.6300,30
2013-08-30,13:00:00,3.6320,3.6320,3.6320,3.6320,1
2013-08-30,13:05:00,3.6360,3.6360,3.6300,3.6310,9
2013-08-30,13:10:00,3.6320,3.6360,3.6320,3.6350,19
2013-08-30,13:15:00,3.6360,3.6430,3.6360,3.6410,36
2013-08-30,13:20:00,3.6420,3.6420,3.6350,3.6360,43
2013-08-30,13:25:00,3.6400,3.6400,3.6390,3.6390,4
2013-08-30,13:30:00,3.6400,3.6410,3.6390,3.6390,3
2013-08-30,13:35:00,3.6420,3.6420,3.6370,3.6370,5
2013-08-30,13:40:00,3.6380,3.6380,3.6370,3.6380,5
2013-08-30,13:45:00,3.6390,3.6400,3.6380,3.6380,3
2013-08-30,13:50:00,3.6380,3.6410,3.6380,3.6410,7
2013-08-30,13:55:00,3.6420,3.6430,3.6420,3.6420,3
2013-08-30,14:00:00,3.6420,3.6430,3.6370,3.6420,46
2013-08-30,14:05:00,3.6430,3.6530,3.6400,3.6450,123
2013-08-30,14:10:00,3.6430,3.6440,3.6390,3.6430,44
2013-08-30,14:15:00,3.6420,3.6420,3.6390,3.6390,22
2013-08-30,14:20:00,3.6390,3.6400,3.6380,3.6390,39
2013-08-30,14:25:00,3.6390,3.6470,3.6390,3.6470,69
2013-08-30,14:30:00,3.6470,3.6520,3.6470,3.6510,54
2013-08-30,14:35:00,3.6500,3.6500,3.6480,3.6480,4
2013-08-30,14:40:00,3.6480,3.6490,3.6480,3.6490,3
2013-08-30,14:45:00,3.6490,3.6500,3.6470,3.6500,10
2013-08-30,14:50:00,3.6500,3.6500,3.6480,3.6480,17
2013-08-30,14:55:00,3.6480,3.6500,3.6480,3.6490,7
2013-08-30,15:00:00,3.6490,3.6490,3.6440,3.6450,20
2013-08-30,15:05:00,3.6460,3.6460,3.6410,3.6410,27
2013-08-30,15:10:00,3.6410,3.6410,3.6370,3.6370,35
2013-08-30,15:15:00,3.6370,3.6390,3.6350,3.6360,52
2013-08-30,15:20:00,3.6360,3.6380,3.6340,3.6370,50
2013-08-30,15:25:00,3.6360,3.6370,3.6360,3.6370,14
2013-08-30,15:30:00,3.6390,3.6390,3.6350,3.6350,54
2013-08-30,15:35:00,3.6340,3.6350,3.6340,3.6340,9
2013-08-30,15:40:00,3.6340,3.6350,3.6330,3.6330,35
2013-08-30,15:45:00,3.6330,3.6330,3.6320,3.6330,20
2013-08-30,15:50:00,3.6320,3.6320,3.6300,3.6300,18
2013-08-30,15:55:00,3.6300,3.6340,3.6300,3.6330,33
2013-08-30,16:00:00,3.6340,3.6350,3.6330,3.6330,25
2013-08-30,16:05:00,3.6330,3.6330,3.6320,3.6320,3
2013-08-30,16:10:00,3.6320,3.6320,3.6280,3.6290,29
2013-08-30,16:15:00,3.6290,3.6290,3.6290,3.6290,2
2013-08-30,16:20:00,3.6280,3.6300,3.6280,3.6290,7
2013-08-30,16:25:00,3.6280,3.6300,3.6280,3.6300,12
2013-08-30,16:30:00,3.6300,3.6300,3.6290,3.6300,7
2013-08-30,16:40:00,3.6300,3.6300,3.6300,3.6300,3
2013-08-30,16:45:00,3.6300,3.6310,3.6300,3.6310,5
2013-08-30,16:50:00,3.6310,3.6310,3.6310,3.6310,3
2013-08-30,16:55:00,3.6310,3.6310,3.6300,3.6300,8
2013-08-30,17:00:00,3.6300,3.6310,3.6300,3.6300,24
2013-08-30,17:05:00,3.6290,3.6300,3.6290,3.6290,6
2013-08-30,17:10:00,3.6300,3.6310,3.6300,3.6300,14
2013-08-30,17:15:00,3.6290,3.6310,3.6290,3.6300,10
2013-08-30,17:20:00,3.6310,3.6310,3.6300,3.6300,16
2013-08-30,17:25:00,3.6320,3.6320,3.6300,3.6300,17
2013-08-30,17:30:00,3.6300,3.6300,3.6290,3.6300,7
2013-08-30,17:35:00,3.6290,3.6300,3.6280,3.6300,17
2013-08-30,17:40:00,3.6300,3.6310,3.6290,3.6290,19
2013-08-30,17:45:00,3.6300,3.6300,3.6280,3.6300,13
2013-08-30,17:50:00,3.6300,3.6300,3.6300,3.6300,15
2013-08-30,17:55:00,3.6300,3.6340,3.6300,3.6310,61
2013-08-30,18:00:00,3.6310,3.6330,3.6310,3.6330,15
2013-08-30,18:05:00,3.6330,3.6330,3.6320,3.6320,12
2013-08-30,18:10:00,3.6310,3.6310,3.6300,3.6310,17
2013-08-30,18:15:00,3.6290,3.6350,3.6280,3.6340,33
2013-08-30,18:20:00,3.6340,3.6340,3.6180,3.6190,144
2013-08-30,18:25:00,3.6200,3.6230,3.6190,3.6220,32
2013-08-30,18:30:00,3.6210,3.6240,3.6210,3.6240,18
2013-08-30,18:35:00,3.6230,3.6230,3.6220,3.6230,32
2013-08-30,18:40:00,3.6220,3.6230,3.6210,3.6230,17
2013-08-30,18:45:00,3.6230,3.6230,3.6230,3.6230,9
2013-08-30,18:50:00,3.6230,3.6230,3.6220,3.6220,16
2013-08-30,18:55:00,3.6220,3.6220,3.6200,3.6200,13
2013-08-30,19:00:00,3.6200,3.6230,3.6180,3.6220,36
2013-08-30,19:05:00,3.6220,3.6230,3.6190,3.6210,31
2013-08-30,19:10:00,3.6200,3.6230,3.6190,3.6230,25
2013-08-30,19:15:00,3.6240,3.6240,3.6190,3.6200,112
2013-08-30,19:20:00,3.6200,3.6200,3.6130,3.6160,368
2013-08-30,19:25:00,3.6150,3.6200,3.6130,3.6200,43
2013-08-30,19:30:00,3.6200,3.6200,3.6160,3.6160,68
2013-08-30,19:35:00,3.6170,3.6280,3.6170,3.6260,143
2013-08-30,19:40:00,3.6270,3.6270,3.6250,3.6260,17
2013-08-30,19:45:00,3.6250,3.6250,3.6190,3.6200,49
2013-08-30,19:50:00,3.6210,3.6210,3.6150,3.6170,59
2013-08-30,19:55:00,3.6160,3.6180,3.6120,3.6180,150
2013-08-30,20:00:00,3.6170,3.6170,3.6010,3.6040,320
2013-08-30,20:05:00,3.6030,3.6070,3.5990,3.6050,255
2013-08-30,20:10:00,3.6040,3.6150,3.6030,3.6080,928
2013-08-30,20:15:00,3.6080,3.6130,3.6060,3.6070,161
2013-08-30,20:20:00,3.6070,3.6070,3.5930,3.5930,394
2013-08-30,20:25:00,3.5930,3.6020,3.5930,3.5970,362
2013-08-30,20:30:00,3.5960,3.6070,3.5950,3.6020,422
2013-08-30,20:35:00,3.6020,3.6050,3.5980,3.6040,176
2013-08-30,20:40:00,3.6040,3.6040,3.5950,3.6030,389
2013-08-30,20:45:00,3.6040,3.6140,3.6020,3.6090,762
2013-08-30,20:50:00,3.6090,3.6150,3.6090,3.6130,347
2013-08-30,20:55:00,3.6120,3.6230,3.6090,3.6230,549
2013-08-30,21:00:00,3.6230,3.6310,3.6200,3.6300,1580
2013-08-30,21:05:00,3.6300,3.6370,3.6200,3.6270,1271
2013-08-30,21:10:00,3.6280,3.6300,3.6180,3.6230,600
2013-08-30,21:15:00,3.6230,3.6230,3.6070,3.6140,1192
2013-08-30,21:20:00,3.6140,3.6160,3.6020,3.6040,633
2013-08-30,21:25:00,3.6040,3.6170,3.5990,3.5990,817
2013-08-30,21:30:00,3.5990,3.6020,3.5860,3.5970,1656
2013-08-30,21:35:00,3.5970,3.5980,3.5860,3.5870,764
2013-08-30,21:40:00,3.5870,3.6040,3.5860,3.6000,859
2013-08-30,21:45:00,3.6010,3.6060,3.5880,3.5920,604
2013-08-30,21:50:00,3.5920,3.6010,3.5910,3.5960,335
2013-08-30,21:55:00,3.5960,3.5990,3.5890,3.5980,457
2013-08-30,22:00:00,3.5990,3.6120,3.5940,3.6090,963
2013-08-30,22:05:00,3.6100,3.6260,3.6070,3.6200,1614
2013-08-30,22:10:00,3.6210,3.6250,3.6160,3.6230,760
2013-08-30,22:15:00,3.6240,3.6250,3.6170,3.6200,352
2013-08-30,22:20:00,3.6190,3.6200,3.6100,3.6100,1271
2013-08-30,22:25:00,3.6100,3.6110,3.6050,3.6090,332
2013-08-30,22:30:00,3.6090,3.6090,3.6000,3.6070,584
2013-08-30,22:35:00,3.6080,3.6150,3.6080,3.6130,193
2013-08-30,22:40:00,3.6140,3.6170,3.6120,3.6120,251
2013-08-30,22:45:00,3.6130,3.6160,3.6120,3.6160,319
2013-08-30,22:50:00,3.6170,3.6210,3.6170,3.6200,453
2013-08-30,22:55:00,3.6200,3.6260,3.6200,3.6230,604
2013-08-30,23:00:00,3.6230,3.6260,3.6210,3.6210,609
2013-08-30,23:05:00,3.6220,3.6240,3.6170,3.6210,554
2013-08-30,23:10:00,3.6220,3.6220,3.6160,3.6190,626
2013-08-30,23:15:00,3.6190,3.6190,3.6160,3.6180,416
2013-08-30,23:20:00,3.6180,3.6180,3.6130,3.6140,370
2013-08-30,23:25:00,3.6140,3.6230,3.6130,3.6190,524
2013-08-30,23:30:00,3.6200,3.6290,3.6200,3.6240,613
2013-08-30,23:35:00,3.6240,3.6240,3.6180,3.6240,414
2013-08-30,23:40:00,3.6250,3.6290,3.6240,3.6250,452
2013-08-30,23:45:00,3.6260,3.6310,3.6250,3.6280,517
2013-08-30,23:50:00,3.6280,3.6290,3.6260,3.6280,161
2013-08-30,23:55:00,3.6280,3.6330,3.6260,3.6320,389
2013-08-31,00:00:00,3.6330,3.6330,3.6160,3.6220,1077
2013-08-31,00:05:00,3.6220,3.6240,3.6200,3.6210,402
2013-08-31,00:10:00,3.6210,3.6210,3.6070,3.6090,898
2013-08-31,00:15:00,3.6090,3.6140,3.5950,3.6000,1293
2013-08-31,00:20:00,3.6000,3.6010,3.5840,3.5850,1181
2013-08-31,00:25:00,3.5860,3.5980,3.5850,3.5960,978
2013-08-31,00:30:00,3.5960,3.5990,3.5890,3.5910,554
2013-08-31,00:35:00,3.5910,3.5950,3.5850,3.5910,951
2013-08-31,00:40:00,3.5920,3.5970,3.5870,3.5900,505
2013-08-31,00:45:00,3.5900,3.5900,3.5810,3.5820,822
2013-08-31,00:50:00,3.5810,3.5820,3.5660,3.5720,2184
2013-08-31,00:55:00,3.5730,3.5790,3.5710,3.5740,932
2013-08-31,01:00:00,3.5730,3.5920,3.5730,3.5890,1202
2013-08-31,01:05:00,3.5880,3.5910,3.5840,3.5880,367
2013-08-31,01:10:00,3.5860,3.5900,3.5850,3.5860,341
2013-08-31,01:15:00,3.5860,3.5910,3.5840,3.5890,471
2013-08-31,01:20:00,3.5900,3.5920,3.5830,3.5880,386
2013-08-31,01:25:00,3.5890,3.5900,3.5830,3.5830,250
2013-08-31,01:30:00,3.5820,3.5840,3.5770,3.5790,389
2013-08-31,01:35:00,3.5790,3.5840,3.5770,3.5830,517
2013-08-31,01:40:00,3.5820,3.5920,3.5810,3.5920,679
2013-08-31,01:45:00,3.5920,3.5930,3.5850,3.5890,227
2013-08-31,01:50:00,3.5890,3.5920,3.5830,3.5840,390
2013-08-31,01:55:00,3.5840,3.5860,3.5800,3.5830,230
2013-08-31,02:00:00,3.5840,3.5880,3.5830,3.5870,436
2013-08-31,02:05:00,3.5880,3.5920,3.5860,3.5880,285
2013-08-31,02:10:00,3.5880,3.5930,3.5770,3.5830,1154
2013-08-31,02:15:00,3.5830,3.5830,3.5750,3.5790,989
2013-08-31,02:20:00,3.5800,3.5820,3.5740,3.5770,1162
2013-08-31,02:25:00,3.5780,3.5830,3.5770,3.5810,3333
2013-08-31,02:30:00,3.5800,3.5820,3.5760,3.5790,1195
2013-08-31,02:35:00,3.5790,3.5820,3.5790,3.5810,191
2013-08-31,02:40:00,3.5810,3.5820,3.5800,3.5810,144
2013-08-31,02:45:00,3.5810,3.5820,3.5800,3.5810,58
2013-08-31,02:50:00,3.5820,3.5830,3.5820,3.5820,103
2013-08-31,02:55:00,3.5820,3.5830,3.5820,3.5830,45
2013-08-31,03:00:00,3.5840,3.5840,3.5810,3.5820,69
2013-08-31,03:05:00,3.5810,3.5830,3.5810,3.5820,34
2013-08-31,03:10:00,3.5810,3.5830,3.5810,3.5830,19
2013-08-31,03:15:00,3.5820,3.5840,3.5820,3.5830,40
2013-08-31,03:20:00,3.5830,3.5830,3.5810,3.5820,33
2013-08-31,03:25:00,3.5810,3.5820,3.5790,3.5800,84
2013-08-31,03:30:00,3.5820,3.5860,3.5810,3.5850,188
2013-08-31,03:35:00,3.5860,3.5860,3.5830,3.5850,124
2013-08-31,03:40:00,3.5860,3.5910,3.5830,3.5910,369
2013-08-31,03:45:00,3.5910,3.5920,3.5900,3.5920,131
2013-08-31,03:50:00,3.5930,3.6020,3.5930,3.6010,422
2013-08-31,03:55:00,3.6010,3.6150,3.6000,3.6070,631
2013-08-31,04:00:00,3.6110,3.6130,3.6000,3.6000,74
2013-08-31,04:05:00,3.6000,3.6010,3.5960,3.5960,49
2013-08-31,04:10:00,3.5970,3.6030,3.5970,3.6010,27
2013-08-31,04:15:00,3.6040,3.6080,3.5980,3.6080,66
2013-08-31,04:20:00,3.6060,3.6060,3.6050,3.6050,9
2013-08-31,04:25:00,3.6050,3.6080,3.6050,3.6070,37
2013-08-31,04:30:00,3.6080,3.6080,3.6060,3.6060,50
2013-08-31,04:35:00,3.6050,3.6050,3.6030,3.6050,39
2013-08-31,04:40:00,3.6060,3.6080,3.6050,3.6080,14
2013-08-31,04:45:00,3.6070,3.6070,3.6040,3.6060,13
2013-08-31,04:50:00,3.6050,3.6050,3.6050,3.6050,87
2013-08-31,04:55:00,3.6080,3.6090,3.6070,3.6080,105
2013-08-31,05:00:00,3.6080,3.6080,3.6060,3.6060,2
2013-08-31,05:05:00,3.6070,3.6070,3.6030,3.6030,30
2013-08-31,05:10:00,3.6030,3.6030,3.5870,3.5880,214
2013-09-02,06:00:00,3.6010,3.6220,3.6010,3.6180,69
2013-09-02,06:05:00,3.6190,3.6890,3.6190,3.6770,630
2013-09-02,06:10:00,3.6750,3.6840,3.6700,3.6840,122
2013-09-02,06:15:00,3.6800,3.6890,3.6800,3.6800,31
2013-09-02,06:20:00,3.6800,3.6800,3.6600,3.6600,55
2013-09-02,06:25:00,3.6590,3.6630,3.6540,3.6630,76
2013-09-02,06:30:00,3.6640,3.6660,3.6580,3.6620,20
2013-09-02,06:35:00,3.6590,3.6620,3.6520,3.6570,43
2013-09-02,06:40:00,3.6560,3.6600,3.6500,3.6590,27
2013-09-02,06:45:00,3.6610,3.6640,3.6590,3.6640,23
2013-09-02,06:50:00,3.6650,3.6650,3.6530,3.6590,45
2013-09-02,06:55:00,3.6600,3.6620,3.6550,3.6620,12
2013-09-02,07:00:00,3.6570,3.6620,3.6570,3.6570,13
2013-09-02,07:05:00,3.6620,3.6620,3.6570,3.6610,11
2013-09-02,07:10:00,3.6610,3.6620,3.6580,3.6610,26
2013-09-02,07:15:00,3.6580,3.6620,3.6560,3.6620,24
2013-09-02,07:20:00,3.6620,3.6620,3.6540,3.6600,19
2013-09-02,07:25:00,3.6610,3.6640,3.6600,3.6640,17
2013-09-02,07:30:00,3.6630,3.6660,3.6620,3.6620,15
2013-09-02,07:35:00,3.6620,3.6620,3.6580,3.6580,9
2013-09-02,07:40:00,3.6610,3.6640,3.6610,3.6640,12
2013-09-02,07:45:00,3.6640,3.6660,3.6600,3.6650,17
2013-09-02,07:50:00,3.6660,3.6660,3.6620,3.6660,22
2013-09-02,07:55:00,3.6650,3.6650,3.6580,3.6600,39
2013-09-02,08:00:00,3.6600,3.6600,3.6600,3.6600,2
2013-09-02,08:05:00,3.6600,3.6600,3.6600,3.6600,1
2013-09-02,08:10:00,3.6570,3.6580,3.6570,3.6580,2
2013-09-02,08:15:00,3.6570,3.6570,3.6560,3.6560,3
2013-09-02,08:20:00,3.6590,3.6590,3.6520,3.6530,16
2013-09-02,08:25:00,3.6520,3.6520,3.6520,3.6520,2
2013-09-02,08:30:00,3.6510,3.6510,3.6510,3.6510,8
2013-09-02,08:35:00,3.6530,3.6560,3.6530,3.6560,9
2013-09-02,08:40:00,3.6540,3.6580,3.6520,3.6580,6
2013-09-02,08:45:00,3.6550,3.6580,3.6550,3.6580,2
2013-09-02,08:50:00,3.6530,3.6530,3.6510,3.6510,4
2013-09-02,08:55:00,3.6530,3.6530,3.6500,3.6500,19
2013-09-02,09:00:00,3.6510,3.6510,3.6500,3.6500,5
2013-09-02,09:05:00,3.6540,3.6560,3.6540,3.6560,4
2013-09-02,09:10:00,3.6570,3.6570,3.6540,3.6550,5
2013-09-02,09:15:00,3.6540,3.6570,3.6520,3.6520,24
2013-09-02,09:20:00,3.6560,3.6560,3.6450,3.6490,37
2013-09-02,09:25:00,3.6520,3.6520,3.6500,3.6500,3
2013-09-02,09:30:00,3.6530,3.6530,3.6490,3.6500,12
2013-09-02,09:35:00,3.6490,3.6500,3.6490,3.6490,22
2013-09-02,09:40:00,3.6500,3.6500,3.6480,3.6480,6
2013-09-02,09:45:00,3.6500,3.6500,3.6500,3.6500,1
2013-09-02,09:50:00,3.6500,3.6500,3.6470,3.6500,18
2013-09-02,09:55:00,3.6500,3.6500,3.6380,3.6380,173
2013-09-02,10:00:00,3.6390,3.6410,3.6380,3.6380,21
2013-09-02,10:05:00,3.6420,3.6420,3.6390,3.6390,22
2013-09-02,10:10:00,3.6400,3.6400,3.6380,3.6380,4
2013-09-02,10:15:00,3.6390,3.6400,3.6390,3.6400,3
2013-09-02,10:20:00,3.6380,3.6410,3.6380,3.6390,5
2013-09-02,10:30:00,3.6390,3.6400,3.6390,3.6400,2
2013-09-02,10:40:00,3.6410,3.6410,3.6390,3.6390,5
2013-09-02,10:45:00,3.6400,3.6400,3.6370,3.6370,14
2013-09-02,10:50:00,3.6370,3.6400,3.6360,3.6380,6
2013-09-02,10:55:00,3.6400,3.6400,3.6400,3.6400,1
2013-09-02,11:00:00,3.6380,3.6380,3.6380,3.6380,3
2013-09-02,11:05:00,3.6410,3.6410,3.6380,3.6410,3
2013-09-02,11:10:00,3.6420,3.6420,3.6370,3.6370,4
2013-09-02,11:15:00,3.6410,3.6410,3.6410,3.6410,2
2013-09-02,11:20:00,3.6420,3.6420,3.6360,3.6360,10
2013-09-02,11:25:00,3.6410,3.6410,3.6400,3.6410,6
2013-09-02,11:30:00,3.6400,3.6400,3.6400,3.6400,2
2013-09-02,11:35:00,3.6420,3.6420,3.6420,3.6420,7
2013-09-02,11:40:00,3.6450,3.6450,3.6410,3.6410,6
2013-09-02,11:45:00,3.6450,3.6480,3.6450,3.6480,8
2013-09-02,11:50:00,3.6480,3.6490,3.6480,3.6490,5
2013-09-02,11:55:00,3.6490,3.6490,3.6460,3.6460,2
2013-09-02,12:00:00,3.6460,3.6470,3.6460,3.6470,4
2013-09-02,12:05:00,3.6430,3.6440,3.6430,3.6440,5
2013-09-02,12:10:00,3.6450,3.6450,3.6450,3.6450,1
2013-09-02,12:15:00,3.6450,3.6470,3.6450,3.6470,9
2013-09-02,12:25:00,3.6440,3.6440,3.6440,3.6440,1
2013-09-02,12:30:00,3.6410,3.6410,3.6360,3.6370,28
2013-09-02,12:35:00,3.6370,3.6370,3.6360,3.6370,8
2013-09-02,12:40:00,3.6370,3.6370,3.6360,3.6370,9
2013-09-02,12:45:00,3.6380,3.6470,3.6380,3.6470,11
2013-09-02,12:50:00,3.6470,3.6470,3.6460,3.6460,4
2013-09-02,12:55:00,3.6470,3.6470,3.6450,3.6460,8
2013-09-02,13:00:00,3.6450,3.6450,3.6420,3.6420,13
2013-09-02,13:05:00,3.6440,3.6440,3.6390,3.6390,12
2013-09-02,13:10:00,3.6390,3.6400,3.6360,3.6390,25
2013-09-02,13:15:00,3.6380,3.6390,3.6380,3.6390,7
2013-09-02,13:20:00,3.6410,3.6410,3.6390,3.6390,5
2013-09-02,13:25:00,3.6430,3.6430,3.6410,3.6410,3
2013-09-02,13:30:00,3.6400,3.6430,3.6400,3.6420,3
2013-09-02,13:35:00,3.6430,3.6430,3.6420,3.6420,3
2013-09-02,13:40:00,3.6420,3.6430,3.6420,3.6430,4
2013-09-02,13:45:00,3.6440,3.6440,3.6440,3.6440,1
2013-09-02,13:50:00,3.6440,3.6440,3.6400,3.6400,5
2013-09-02,14:00:00,3.6430,3.6440,3.6430,3.6440,3
2013-09-02,14:05:00,3.6450,3.6460,3.6450,3.6450,8
2013-09-02,14:10:00,3.6450,3.6460,3.6450,3.6460,3
2013-09-02,14:15:00,3.6460,3.6520,3.6460,3.6500,45
2013-09-02,14:20:00,3.6500,3.6510,3.6470,3.6470,12
2013-09-02,14:25:00,3.6470,3.6470,3.6470,3.6470,10
2013-09-02,14:30:00,3.6470,3.6470,3.6460,3.6460,10
2013-09-02,14:35:00,3.6470,3.6470,3.6460,3.6470,7
2013-09-02,14:40:00,3.6470,3.6490,3.6470,3.6480,8
2013-09-02,14:45:00,3.6490,3.6490,3.6480,3.6480,4
2013-09-02,14:50:00,3.6480,3.6490,3.6420,3.6420,11
2013-09-02,14:55:00,3.6460,3.6460,3.6460,3.6460,1
2013-09-02,15:00:00,3.6460,3.6470,3.6400,3.6420,27
2013-09-02,15:05:00,3.6450,3.6460,3.6430,3.6430,7
2013-09-02,15:10:00,3.6440,3.6460,3.6440,3.6440,12
2013-09-02,15:15:00,3.6460,3.6460,3.6440,3.6460,7
2013-09-02,15:20:00,3.6460,3.6470,3.6460,3.6470,10
2013-09-02,15:25:00,3.6460,3.6470,3.6460,3.6460,23
2013-09-02,15:30:00,3.6460,3.6470,3.6450,3.6450,6
2013-09-02,15:35:00,3.6460,3.6460,3.6440,3.6450,6
2013-09-02,15:40:00,3.6460,3.6470,3.6430,3.6460,26
2013-09-02,15:45:00,3.6460,3.6500,3.6450,3.6500,50
2013-09-02,15:50:00,3.6510,3.6520,3.6460,3.6460,12
2013-09-02,15:55:00,3.6440,3.6440,3.6430,3.6430,10
2013-09-02,16:00:00,3.6440,3.6440,3.6410,3.6430,25
2013-09-02,16:05:00,3.6440,3.6440,3.6420,3.6430,26
2013-09-02,16:10:00,3.6440,3.6480,3.6430,3.6440,53
2013-09-02,16:15:00,3.6460,3.6510,3.6460,3.6510,94
2013-09-02,16:20:00,3.6500,3.6510,3.6470,3.6510,63
2013-09-02,16:25:00,3.6510,3.6510,3.6500,3.6500,10
2013-09-02,16:30:00,3.6510,3.6510,3.6460,3.6510,55
2013-09-02,16:35:00,3.6500,3.6510,3.6460,3.6500,49
2013-09-02,16:40:00,3.6500,3.6520,3.6500,3.6520,16
2013-09-02,16:45:00,3.6510,3.6510,3.6510,3.6510,2
2013-09-02,16:50:00,3.6510,3.6520,3.6500,3.6510,48
2013-09-02,16:55:00,3.6510,3.6520,3.6510,3.6520,18
2013-09-02,17:00:00,3.6510,3.6510,3.6500,3.6510,20
2013-09-02,17:05:00,3.6520,3.6530,3.6510,3.6530,5
2013-09-02,17:10:00,3.6520,3.6520,3.6500,3.6500,6
2013-09-02,17:15:00,3.6520,3.6520,3.6470,3.6510,25
2013-09-02,17:20:00,3.6510,3.6510,3.6480,3.6490,13
2013-09-02,17:25:00,3.6490,3.6490,3.6490,3.6490,4
2013-09-02,17:30:00,3.6510,3.6520,3.6470,3.6480,36
2013-09-02,17:35:00,3.6480,3.6520,3.6480,3.6490,41
2013-09-02,17:40:00,3.6510,3.6520,3.6500,3.6500,13
2013-09-02,17:45:00,3.6500,3.6510,3.6490,3.6510,5
2013-09-02,17:50:00,3.6520,3.6530,3.6510,3.6520,100
2013-09-02,18:00:00,3.6510,3.6520,3.6490,3.6490,13
2013-09-02,18:05:00,3.6510,3.6510,3.6460,3.6490,16
2013-09-02,18:10:00,3.6490,3.6490,3.6490,3.6490,1
2013-09-02,18:15:00,3.6500,3.6500,3.6490,3.6500,10
2013-09-02,18:20:00,3.6470,3.6480,3.6470,3.6480,3
2013-09-02,18:25:00,3.6430,3.6430,3.6400,3.6400,23
2013-09-02,18:30:00,3.6400,3.6400,3.6400,3.6400,2
2013-09-02,18:35:00,3.6400,3.6420,3.6400,3.6420,6
2013-09-02,18:40:00,3.6430,3.6430,3.6420,3.6420,5
2013-09-02,18:45:00,3.6420,3.6450,3.6410,3.6450,10
2013-09-02,18:50:00,3.6440,3.6490,3.6430,3.6450,42
2013-09-02,18:55:00,3.6450,3.6450,3.6450,3.6450,4
2013-09-02,19:00:00,3.6450,3.6450,3.6440,3.6450,3
2013-09-02,19:05:00,3.6430,3.6450,3.6430,3.6450,13
2013-09-02,19:10:00,3.6470,3.6490,3.6470,3.6470,16
2013-09-02,19:15:00,3.6450,3.6470,3.6450,3.6460,4
2013-09-02,19:20:00,3.6450,3.6450,3.6420,3.6420,22
2013-09-02,19:25:00,3.6410,3.6420,3.6410,3.6420,2
2013-09-02,19:30:00,3.6410,3.6420,3.6410,3.6420,31
2013-09-02,19:35:00,3.6430,3.6460,3.6430,3.6450,18
2013-09-02,19:40:00,3.6460,3.6460,3.6450,3.6450,2
2013-09-02,19:45:00,3.6440,3.6440,3.6440,3.6440,1
2013-09-02,19:50:00,3.6450,3.6460,3.6400,3.6400,38
2013-09-02,19:55:00,3.6410,3.6430,3.6410,3.6430,3
2013-09-02,20:00:00,3.6460,3.6480,3.6410,3.6410,33
2013-09-02,20:05:00,3.6480,3.6480,3.6480,3.6480,1
2013-09-02,20:10:00,3.6480,3.6480,3.6460,3.6460,10
2013-09-02,20:15:00,3.6440,3.6450,3.6440,3.6450,4
2013-09-02,20:20:00,3.6440,3.6440,3.6410,3.6430,28
2013-09-02,20:25:00,3.6410,3.6420,3.6370,3.6370,34
2013-09-02,20:30:00,3.6380,3.6390,3.6380,3.6380,13
2013-09-02,20:35:00,3.6390,3.6390,3.6300,3.6300,146
2013-09-02,20:40:00,3.6300,3.6410,3.6300,3.6410,53
2013-09-02,20:45:00,3.6390,3.6410,3.6340,3.6400,44
2013-09-02,20:50:00,3.6400,3.6430,3.6390,3.6430,46
2013-09-02,20:55:00,3.6420,3.6500,3.6420,3.6500,141
2013-09-02,21:00:00,3.6500,3.6530,3.6470,3.6500,214
2013-09-02,21:05:00,3.6500,3.6690,3.6500,3.6690,656
2013-09-02,21:10:00,3.6670,3.6720,3.6670,3.6720,360
2013-09-02,21:15:00,3.6720,3.6750,3.6710,3.6730,209
2013-09-02,21:20:00,3.6730,3.6760,3.6730,3.6750,37
2013-09-02,21:25:00,3.6750,3.6770,3.6720,3.6760,168
2013-09-02,21:30:00,3.6770,3.6770,3.6730,3.6730,149
2013-09-02,21:35:00,3.6730,3.6760,3.6720,3.6750,58
2013-09-02,21:40:00,3.6740,3.6750,3.6740,3.6750,102
2013-09-02,21:45:00,3.6750,3.6750,3.6730,3.6730,322
2013-09-02,21:50:00,3.6720,3.6760,3.6690,3.6750,238
2013-09-02,21:55:00,3.6750,3.6770,3.6710,3.6730,152
2013-09-02,22:00:00,3.6740,3.6750,3.6720,3.6720,65
2013-09-02,22:05:00,3.6720,3.6730,3.6700,3.6710,53
2013-09-02,22:10:00,3.6710,3.6780,3.6710,3.6730,188
2013-09-02,22:15:00,3.6740,3.6760,3.6720,3.6730,113
2013-09-02,22:20:00,3.6740,3.6740,3.6730,3.6740,18
2013-09-02,22:25:00,3.6730,3.6760,3.6620,3.6630,244
2013-09-02,22:30:00,3.6630,3.6760,3.6610,3.6750,95
2013-09-02,22:35:00,3.6760,3.6810,3.6760,3.6780,278
2013-09-02,22:40:00,3.6780,3.6820,3.6780,3.6810,158
2013-09-02,22:45:00,3.6810,3.6870,3.6810,3.6860,207
2013-09-02,22:50:00,3.6850,3.6880,3.6850,3.6870,208
2013-09-02,22:55:00,3.6880,3.6890,3.6850,3.6850,210
2013-09-02,23:00:00,3.6850,3.6860,3.6820,3.6860,62
2013-09-02,23:05:00,3.6870,3.6890,3.6860,3.6870,116
2013-09-02,23:10:00,3.6870,3.6870,3.6820,3.6870,159
2013-09-02,23:15:00,3.6870,3.6890,3.6870,3.6870,95
2013-09-02,23:20:00,3.6870,3.6880,3.6810,3.6830,188
2013-09-02,23:25:00,3.6830,3.6870,3.6830,3.6860,41
2013-09-02,23:30:00,3.6870,3.6890,3.6850,3.6850,116
2013-09-02,23:35:00,3.6860,3.6860,3.6830,3.6850,52
2013-09-02,23:40:00,3.6850,3.6870,3.6850,3.6870,94
2013-09-02,23:45:00,3.6870,3.6870,3.6860,3.6870,110
2013-09-02,23:50:00,3.6870,3.6870,3.6860,3.6870,43
2013-09-02,23:55:00,3.6880,3.6880,3.6860,3.6860,88
2013-09-03,00:00:00,3.6860,3.6870,3.6860,3.6870,11
2013-09-03,00:05:00,3.6870,3.6870,3.6860,3.6860,49
2013-09-03,00:10:00,3.6860,3.6870,3.6850,3.6860,89
2013-09-03,00:15:00,3.6850,3.6860,3.6850,3.6850,58
2013-09-03,00:20:00,3.6850,3.6860,3.6850,3.6850,30
2013-09-03,00:25:00,3.6860,3.6890,3.6860,3.6880,95
2013-09-03,00:30:00,3.6880,3.6890,3.6880,3.6890,117
2013-09-03,00:35:00,3.6880,3.6880,3.6850,3.6850,74
2013-09-03,00:40:00,3.6850,3.6880,3.6850,3.6870,116
2013-09-03,00:45:00,3.6870,3.6870,3.6860,3.6870,44
2013-09-03,00:50:00,3.6860,3.6870,3.6860,3.6870,49
2013-09-03,00:55:00,3.6860,3.6870,3.6860,3.6860,86
2013-09-03,01:00:00,3.6860,3.6870,3.6860,3.6870,88
2013-09-03,01:05:00,3.6870,3.6880,3.6820,3.6820,118
2013-09-03,01:10:00,3.6820,3.6820,3.6620,3.6620,253
2013-09-03,06:00:00,3.6720,3.6750,3.6690,3.6720,131
2013-09-03,06:05:00,3.6720,3.6720,3.6640,3.6680,74
2013-09-03,06:10:00,3.6650,3.6750,3.6650,3.6690,89
2013-09-03,06:15:00,3.6690,3.6710,3.6690,3.6700,9
2013-09-03,06:20:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-03,06:30:00,3.6730,3.6730,3.6730,3.6730,1
2013-09-03,06:50:00,3.6730,3.6730,3.6690,3.6700,7
2013-09-03,06:55:00,3.6690,3.6690,3.6680,3.6680,5
2013-09-03,07:05:00,3.6670,3.6680,3.6650,3.6680,5
2013-09-03,07:10:00,3.6660,3.6700,3.6660,3.6700,4
2013-09-03,07:15:00,3.6700,3.6710,3.6700,3.6700,3
2013-09-03,07:20:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-03,07:25:00,3.6710,3.6710,3.6710,3.6710,2
2013-09-03,07:30:00,3.6720,3.6740,3.6710,3.6710,38
2013-09-03,07:35:00,3.6730,3.6730,3.6730,3.6730,3
2013-09-03,07:50:00,3.6710,3.6710,3.6650,3.6650,61
2013-09-03,07:55:00,3.6660,3.6660,3.6660,3.6660,1
2013-09-03,08:00:00,3.6670,3.6680,3.6650,3.6680,18
2013-09-03,08:05:00,3.6690,3.6690,3.6670,3.6690,4
2013-09-03,08:10:00,3.6680,3.6710,3.6680,3.6700,31
2013-09-03,08:15:00,3.6700,3.6730,3.6700,3.6730,77
2013-09-03,08:20:00,3.6730,3.6730,3.6680,3.6730,82
2013-09-03,08:25:00,3.6710,3.6710,3.6710,3.6710,1
2013-09-03,08:30:00,3.6710,3.6710,3.6710,3.6710,13
2013-09-03,08:35:00,3.6700,3.6730,3.6700,3.6730,4
2013-09-03,08:40:00,3.6740,3.6740,3.6710,3.6720,4
2013-09-03,08:45:00,3.6730,3.6730,3.6690,3.6700,50
2013-09-03,08:55:00,3.6710,3.6720,3.6700,3.6700,10
2013-09-03,09:00:00,3.6700,3.6700,3.6700,3.6700,11
2013-09-03,09:10:00,3.6700,3.6700,3.6690,3.6700,15
2013-09-03,09:15:00,3.6700,3.6700,3.6690,3.6700,28
2013-09-03,09:25:00,3.6700,3.6710,3.6700,3.6710,14
2013-09-03,09:40:00,3.6700,3.6700,3.6700,3.6700,15
2013-09-03,09:45:00,3.6700,3.6700,3.6690,3.6690,62
2013-09-03,09:50:00,3.6690,3.6690,3.6680,3.6680,29
2013-09-03,09:55:00,3.6680,3.6680,3.6680,3.6680,11
2013-09-03,10:00:00,3.6680,3.6680,3.6680,3.6680,4
2013-09-03,10:05:00,3.6680,3.6680,3.6670,3.6670,19
2013-09-03,10:10:00,3.6670,3.6730,3.6670,3.6730,40
2013-09-03,10:15:00,3.6720,3.6720,3.6720,3.6720,9
2013-09-03,10:20:00,3.6730,3.6730,3.6730,3.6730,1
2013-09-03,10:25:00,3.6730,3.6730,3.6730,3.6730,1
2013-09-03,10:30:00,3.6730,3.6730,3.6730,3.6730,2
2013-09-03,10:35:00,3.6720,3.6720,3.6700,3.6700,53
2013-09-03,10:40:00,3.6700,3.6700,3.6690,3.6690,2
2013-09-03,10:45:00,3.6690,3.6700,3.6690,3.6700,29
2013-09-03,10:50:00,3.6700,3.6700,3.6690,3.6690,9
2013-09-03,10:55:00,3.6690,3.6690,3.6690,3.6690,11
2013-09-03,11:00:00,3.6690,3.6690,3.6690,3.6690,13
2013-09-03,11:05:00,3.6690,3.6690,3.6690,3.6690,1
2013-09-03,11:10:00,3.6690,3.6690,3.6690,3.6690,4
2013-09-03,11:15:00,3.6700,3.6700,3.6700,3.6700,10
2013-09-03,11:20:00,3.6700,3.6700,3.6700,3.6700,2
2013-09-03,11:30:00,3.6690,3.6690,3.6690,3.6690,20
2013-09-03,11:35:00,3.6690,3.6690,3.6690,3.6690,1
2013-09-03,11:40:00,3.6690,3.6700,3.6680,3.6700,32
2013-09-03,11:45:00,3.6690,3.6690,3.6670,3.6670,48
2013-09-03,11:50:00,3.6670,3.6680,3.6670,3.6670,16
2013-09-03,11:55:00,3.6670,3.6670,3.6670,3.6670,2
2013-09-03,12:00:00,3.6670,3.6670,3.6670,3.6670,5
2013-09-03,12:15:00,3.6680,3.6680,3.6670,3.6670,5
2013-09-03,12:25:00,3.6670,3.6670,3.6670,3.6670,5
2013-09-03,12:30:00,3.6670,3.6680,3.6660,3.6660,51
2013-09-03,12:35:00,3.6670,3.6670,3.6640,3.6640,33
2013-09-03,12:40:00,3.6650,3.6670,3.6640,3.6670,13
2013-09-03,12:45:00,3.6670,3.6670,3.6660,3.6660,9
2013-09-03,12:50:00,3.6650,3.6650,3.6630,3.6630,4
2013-09-03,12:55:00,3.6630,3.6630,3.6590,3.6600,74
2013-09-03,13:00:00,3.6620,3.6640,3.6600,3.6600,30
2013-09-03,13:05:00,3.6640,3.6640,3.6640,3.6640,6
2013-09-03,13:10:00,3.6650,3.6660,3.6620,3.6640,66
2013-09-03,13:15:00,3.6660,3.6660,3.6660,3.6660,1
2013-09-03,13:20:00,3.6630,3.6640,3.6630,3.6640,2
2013-09-03,13:25:00,3.6630,3.6650,3.6630,3.6640,4
2013-09-03,13:30:00,3.6640,3.6650,3.6640,3.6640,4
2013-09-03,13:35:00,3.6660,3.6660,3.6660,3.6660,1
2013-09-03,13:40:00,3.6670,3.6670,3.6670,3.6670,2
2013-09-03,13:50:00,3.6650,3.6670,3.6650,3.6650,5
2013-09-03,14:00:00,3.6650,3.6650,3.6610,3.6640,7
2013-09-03,14:05:00,3.6650,3.6660,3.6630,3.6630,20
2013-09-03,14:10:00,3.6630,3.6630,3.6600,3.6600,29
2013-09-03,14:15:00,3.6630,3.6630,3.6630,3.6630,3
2013-09-03,14:20:00,3.6630,3.6640,3.6630,3.6640,4
2013-09-03,14:25:00,3.6630,3.6640,3.6620,3.6620,8
2013-09-03,14:30:00,3.6630,3.6630,3.6620,3.6620,4
2013-09-03,14:35:00,3.6630,3.6640,3.6630,3.6640,10
2013-09-03,14:40:00,3.6640,3.6640,3.6640,3.6640,2
2013-09-03,14:50:00,3.6650,3.6660,3.6630,3.6630,10
2013-09-03,14:55:00,3.6620,3.6670,3.6610,3.6670,11
2013-09-03,15:00:00,3.6670,3.6680,3.6630,3.6670,118
2013-09-03,15:05:00,3.6670,3.6680,3.6670,3.6670,28
2013-09-03,15:10:00,3.6650,3.6650,3.6640,3.6640,12
2013-09-03,15:15:00,3.6640,3.6680,3.6640,3.6680,20
2013-09-03,15:20:00,3.6670,3.6680,3.6670,3.6680,7
2013-09-03,15:25:00,3.6670,3.6700,3.6670,3.6690,39
2013-09-03,15:30:00,3.6690,3.6700,3.6680,3.6680,32
2013-09-03,15:40:00,3.6690,3.6700,3.6670,3.6680,16
2013-09-03,15:45:00,3.6660,3.6660,3.6580,3.6650,116
2013-09-03,15:50:00,3.6660,3.6660,3.6560,3.6570,33
2013-09-03,15:55:00,3.6580,3.6610,3.6580,3.6610,6
2013-09-03,16:00:00,3.6610,3.6650,3.6590,3.6640,43
2013-09-03,16:05:00,3.6640,3.6650,3.6610,3.6610,31
2013-09-03,16:10:00,3.6600,3.6700,3.6580,3.6680,67
2013-09-03,16:15:00,3.6680,3.6680,3.6600,3.6650,43
2013-09-03,16:20:00,3.6640,3.6690,3.6620,3.6680,96
2013-09-03,16:25:00,3.6680,3.6700,3.6660,3.6700,27
2013-09-03,16:30:00,3.6690,3.6690,3.6660,3.6660,44
2013-09-03,16:35:00,3.6650,3.6670,3.6650,3.6660,6
2013-09-03,16:40:00,3.6670,3.6680,3.6660,3.6680,16
2013-09-03,16:45:00,3.6670,3.6690,3.6630,3.6660,106
2013-09-03,16:50:00,3.6660,3.6690,3.6660,3.6690,34
2013-09-03,16:55:00,3.6690,3.6700,3.6680,3.6680,46
2013-09-03,17:00:00,3.6670,3.6680,3.6630,3.6640,71
2013-09-03,17:05:00,3.6650,3.6680,3.6640,3.6670,25
2013-09-03,17:10:00,3.6670,3.6680,3.6650,3.6680,12
2013-09-03,17:15:00,3.6680,3.6680,3.6650,3.6660,9
2013-09-03,17:20:00,3.6660,3.6680,3.6610,3.6610,23
2013-09-03,17:25:00,3.6610,3.6640,3.6600,3.6620,15
2013-09-03,17:30:00,3.6600,3.6610,3.6600,3.6600,6
2013-09-03,17:35:00,3.6600,3.6640,3.6600,3.6620,17
2013-09-03,17:40:00,3.6640,3.6680,3.6600,3.6680,116
2013-09-03,17:45:00,3.6660,3.6680,3.6640,3.6640,31
2013-09-03,17:50:00,3.6650,3.6730,3.6650,3.6720,84
2013-09-03,17:55:00,3.6720,3.6730,3.6720,3.6720,9
2013-09-03,18:00:00,3.6730,3.6730,3.6710,3.6720,50
2013-09-03,18:05:00,3.6720,3.6730,3.6710,3.6730,60
2013-09-03,18:10:00,3.6720,3.6730,3.6720,3.6720,36
2013-09-03,18:15:00,3.6730,3.6730,3.6690,3.6700,34
2013-09-03,18:20:00,3.6690,3.6730,3.6680,3.6690,42
2013-09-03,18:25:00,3.6700,3.6720,3.6690,3.6710,51
2013-09-03,18:30:00,3.6700,3.6750,3.6700,3.6740,165
2013-09-03,18:35:00,3.6740,3.6750,3.6720,3.6750,147
2013-09-03,18:40:00,3.6750,3.6750,3.6740,3.6750,66
2013-09-03,18:45:00,3.6750,3.6800,3.6750,3.6800,238
2013-09-03,18:50:00,3.6800,3.6830,3.6790,3.6820,136
2013-09-03,18:55:00,3.6820,3.6830,3.6810,3.6820,39
2013-09-03,19:00:00,3.6820,3.6820,3.6760,3.6760,140
2013-09-03,19:05:00,3.6770,3.6810,3.6760,3.6810,61
2013-09-03,19:10:00,3.6810,3.6820,3.6770,3.6780,42
2013-09-03,19:15:00,3.6780,3.6790,3.6770,3.6780,62
2013-09-03,19:20:00,3.6790,3.6790,3.6760,3.6790,53
2013-09-03,19:25:00,3.6790,3.6790,3.6710,3.6710,70
2013-09-03,19:30:00,3.6710,3.6760,3.6700,3.6710,129
2013-09-03,19:35:00,3.6720,3.6740,3.6710,3.6730,77
2013-09-03,19:40:00,3.6740,3.6780,3.6740,3.6770,28
2013-09-03,19:45:00,3.6760,3.6760,3.6730,3.6730,45
2013-09-03,19:50:00,3.6730,3.6730,3.6620,3.6620,297
2013-09-03,19:55:00,3.6620,3.6640,3.6610,3.6620,71
2013-09-03,20:00:00,3.6620,3.6740,3.6610,3.6690,222
2013-09-03,20:05:00,3.6690,3.6760,3.6630,3.6640,229
2013-09-03,20:10:00,3.6630,3.6630,3.6520,3.6600,413
2013-09-03,20:15:00,3.6610,3.6640,3.6600,3.6600,83
2013-09-03,20:20:00,3.6600,3.6620,3.6480,3.6500,479
2013-09-03,20:25:00,3.6500,3.6590,3.6470,3.6560,545
2013-09-03,20:30:00,3.6560,3.6610,3.6530,3.6570,567
2013-09-03,20:35:00,3.6570,3.6570,3.6530,3.6530,159
2013-09-03,20:40:00,3.6520,3.6530,3.6510,3.6520,409
2013-09-03,20:45:00,3.6520,3.6550,3.6520,3.6550,217
2013-09-03,20:50:00,3.6550,3.6650,3.6540,3.6640,763
2013-09-03,20:55:00,3.6640,3.6750,3.6640,3.6730,543
2013-09-03,21:00:00,3.6720,3.6830,3.6710,3.6750,2713
2013-09-03,21:05:00,3.6750,3.6760,3.6640,3.6710,1060
2013-09-03,21:10:00,3.6710,3.6790,3.6670,3.6770,1202
2013-09-03,21:15:00,3.6790,3.6790,3.6670,3.6710,1947
2013-09-03,21:20:00,3.6710,3.6730,3.6600,3.6640,1848
2013-09-03,21:25:00,3.6640,3.6640,3.6550,3.6580,1265
2013-09-03,21:30:00,3.6570,3.6680,3.6560,3.6670,1370
2013-09-03,21:35:00,3.6670,3.6730,3.6660,3.6700,751
2013-09-03,21:40:00,3.6710,3.6720,3.6600,3.6640,853
2013-09-03,21:45:00,3.6640,3.6660,3.6600,3.6600,366
2013-09-03,21:50:00,3.6610,3.6710,3.6610,3.6680,1133
2013-09-03,21:55:00,3.6680,3.6700,3.6590,3.6610,1930
2013-09-03,22:00:00,3.6600,3.6690,3.6600,3.6680,845
2013-09-03,22:05:00,3.6680,3.6770,3.6680,3.6770,1228
2013-09-03,22:10:00,3.6770,3.6780,3.6700,3.6700,592
2013-09-03,22:15:00,3.6720,3.6750,3.6670,3.6700,1181
2013-09-03,22:20:00,3.6700,3.6710,3.6640,3.6660,713
2013-09-03,22:25:00,3.6650,3.6700,3.6620,3.6690,837
2013-09-03,22:30:00,3.6700,3.6730,3.6670,3.6670,396
2013-09-03,22:35:00,3.6670,3.6680,3.6620,3.6620,733
2013-09-03,22:40:00,3.6630,3.6650,3.6610,3.6650,503
2013-09-03,22:45:00,3.6650,3.6650,3.6630,3.6640,296
2013-09-03,22:50:00,3.6650,3.6690,3.6650,3.6680,326
2013-09-03,22:55:00,3.6690,3.6700,3.6640,3.6670,848
2013-09-03,23:00:00,3.6670,3.6680,3.6600,3.6680,749
2013-09-03,23:05:00,3.6690,3.6740,3.6670,3.6690,827
2013-09-03,23:10:00,3.6700,3.6710,3.6660,3.6680,319
2013-09-03,23:15:00,3.6680,3.6740,3.6680,3.6730,415
2013-09-03,23:20:00,3.6730,3.6770,3.6730,3.6750,808
2013-09-03,23:25:00,3.6740,3.6760,3.6720,3.6760,400
2013-09-03,23:30:00,3.6770,3.6800,3.6760,3.6780,832
2013-09-03,23:35:00,3.6780,3.6780,3.6750,3.6760,418
2013-09-03,23:40:00,3.6760,3.6760,3.6730,3.6730,212
2013-09-03,23:45:00,3.6730,3.6740,3.6680,3.6690,712
2013-09-03,23:50:00,3.6700,3.6710,3.6670,3.6690,217
2013-09-03,23:55:00,3.6690,3.6690,3.6600,3.6690,659
2013-09-04,00:00:00,3.6680,3.6710,3.6580,3.6580,1018
2013-09-04,00:05:00,3.6580,3.6630,3.6400,3.6480,2514
2013-09-04,00:10:00,3.6480,3.6510,3.6440,3.6490,835
2013-09-04,00:15:00,3.6500,3.6500,3.6370,3.6400,1304
2013-09-04,00:20:00,3.6390,3.6520,3.6370,3.6520,1903
2013-09-04,00:25:00,3.6530,3.6650,3.6530,3.6650,2928
2013-09-04,00:30:00,3.6640,3.6650,3.6510,3.6590,1273
2013-09-04,00:35:00,3.6590,3.6660,3.6560,3.6570,811
2013-09-04,00:40:00,3.6570,3.6630,3.6520,3.6560,617
2013-09-04,00:45:00,3.6570,3.6650,3.6550,3.6650,227
2013-09-04,00:50:00,3.6650,3.6710,3.6630,3.6660,833
2013-09-04,00:55:00,3.6660,3.6700,3.6650,3.6660,234
2013-09-04,01:00:00,3.6660,3.6730,3.6660,3.6690,324
2013-09-04,01:05:00,3.6690,3.6710,3.6650,3.6680,539
2013-09-04,01:10:00,3.6690,3.6730,3.6690,3.6720,304
2013-09-04,01:15:00,3.6730,3.6730,3.6690,3.6730,587
2013-09-04,01:20:00,3.6730,3.6790,3.6710,3.6750,1048
2013-09-04,01:25:00,3.6760,3.6780,3.6700,3.6760,495
2013-09-04,01:30:00,3.6750,3.6770,3.6680,3.6680,866
2013-09-04,01:35:00,3.6680,3.6740,3.6640,3.6680,693
2013-09-04,01:40:00,3.6680,3.6710,3.6670,3.6710,255
2013-09-04,01:45:00,3.6710,3.6720,3.6680,3.6690,305
2013-09-04,01:50:00,3.6690,3.6720,3.6680,3.6700,240
2013-09-04,01:55:00,3.6700,3.6720,3.6550,3.6580,750
2013-09-04,02:00:00,3.6580,3.6650,3.6570,3.6630,266
2013-09-04,02:05:00,3.6630,3.6630,3.6580,3.6610,360
2013-09-04,02:10:00,3.6600,3.6620,3.6540,3.6550,583
2013-09-04,02:15:00,3.6550,3.6560,3.6450,3.6500,1332
2013-09-04,02:20:00,3.6500,3.6650,3.6490,3.6650,1398
2013-09-04,02:25:00,3.6660,3.6690,3.6570,3.6670,3067
2013-09-04,02:30:00,3.6670,3.6690,3.6630,3.6650,424
2013-09-04,02:35:00,3.6630,3.6660,3.6620,3.6650,230
2013-09-04,02:40:00,3.6650,3.6650,3.6600,3.6610,210
2013-09-04,02:45:00,3.6620,3.6620,3.6600,3.6610,167
2013-09-04,02:50:00,3.6610,3.6620,3.6600,3.6610,42
2013-09-04,02:55:00,3.6600,3.6600,3.6580,3.6590,151
2013-09-04,03:00:00,3.6590,3.6600,3.6580,3.6580,111
2013-09-04,03:05:00,3.6580,3.6630,3.6580,3.6620,105
2013-09-04,03:10:00,3.6620,3.6630,3.6600,3.6610,176
2013-09-04,03:15:00,3.6600,3.6620,3.6600,3.6600,29
2013-09-04,03:20:00,3.6610,3.6660,3.6610,3.6660,128
2013-09-04,03:25:00,3.6650,3.6660,3.6640,3.6660,36
2013-09-04,03:30:00,3.6660,3.6660,3.6630,3.6640,51
2013-09-04,03:35:00,3.6650,3.6670,3.6630,3.6630,71
2013-09-04,03:40:00,3.6630,3.6660,3.6630,3.6650,42
2013-09-04,03:45:00,3.6650,3.6670,3.6650,3.6660,28
2013-09-04,03:50:00,3.6660,3.6670,3.6650,3.6660,64
2013-09-04,03:55:00,3.6660,3.6680,3.6640,3.6640,168
2013-09-04,04:00:00,3.6650,3.6680,3.6640,3.6660,65
2013-09-04,04:05:00,3.6660,3.6680,3.6660,3.6670,32
2013-09-04,04:10:00,3.6670,3.6680,3.6650,3.6660,42
2013-09-04,04:15:00,3.6660,3.6710,3.6650,3.6700,196
2013-09-04,04:20:00,3.6700,3.6700,3.6680,3.6680,23
2013-09-04,04:25:00,3.6680,3.6700,3.6670,3.6690,17
2013-09-04,04:30:00,3.6700,3.6700,3.6680,3.6700,24
2013-09-04,04:35:00,3.6710,3.6720,3.6700,3.6710,59
2013-09-04,04:40:00,3.6710,3.6720,3.6700,3.6720,15
2013-09-04,04:45:00,3.6730,3.6760,3.6720,3.6740,126
2013-09-04,04:50:00,3.6730,3.6740,3.6720,3.6740,53
2013-09-04,04:55:00,3.6750,3.6780,3.6740,3.6750,92
2013-09-04,05:00:00,3.6770,3.6800,3.6760,3.6800,97
2013-09-04,05:05:00,3.6770,3.6820,3.6760,3.6800,61
2013-09-04,05:10:00,3.6800,3.6830,3.6720,3.6730,81
2013-09-04,05:40:00,3.6660,3.6660,3.6660,3.6660,1
2013-09-04,06:00:00,3.6740,3.6830,3.6740,3.6820,24
2013-09-04,06:05:00,3.6830,3.6830,3.6820,3.6820,6
2013-09-04,06:10:00,3.6820,3.6820,3.6820,3.6820,1
2013-09-04,06:15:00,3.6820,3.6820,3.6770,3.6810,34
2013-09-04,06:20:00,3.6790,3.6790,3.6780,3.6780,2
2013-09-04,06:25:00,3.6780,3.6780,3.6780,3.6780,12
2013-09-04,06:30:00,3.6790,3.6790,3.6790,3.6790,6
2013-09-04,06:40:00,3.6780,3.6780,3.6780,3.6780,5
2013-09-04,06:45:00,3.6780,3.6790,3.6780,3.6790,10
2013-09-04,06:50:00,3.6790,3.6800,3.6790,3.6790,11
2013-09-04,06:55:00,3.6800,3.6800,3.6800,3.6800,2
2013-09-04,07:00:00,3.6800,3.6810,3.6780,3.6810,10
2013-09-04,07:10:00,3.6810,3.6810,3.6800,3.6810,5
2013-09-04,07:15:00,3.6820,3.6820,3.6810,3.6820,13
2013-09-04,07:20:00,3.6810,3.6820,3.6810,3.6820,20
2013-09-04,07:25:00,3.6820,3.6850,3.6820,3.6830,54
2013-09-04,07:30:00,3.6830,3.6870,3.6810,3.6820,66
2013-09-04,07:35:00,3.6820,3.6820,3.6820,3.6820,3
2013-09-04,07:40:00,3.6810,3.6810,3.6800,3.6800,4
2013-09-04,07:45:00,3.6800,3.6830,3.6790,3.6830,6
2013-09-04,07:50:00,3.6820,3.6820,3.6810,3.6810,4
2013-09-04,07:55:00,3.6810,3.6820,3.6810,3.6810,18
2013-09-04,08:00:00,3.6800,3.6830,3.6800,3.6830,11
2013-09-04,08:05:00,3.6820,3.6820,3.6790,3.6790,8
2013-09-04,08:10:00,3.6800,3.6820,3.6800,3.6820,6
2013-09-04,08:20:00,3.6800,3.6820,3.6800,3.6820,8
2013-09-04,08:35:00,3.6790,3.6790,3.6770,3.6770,7
2013-09-04,08:40:00,3.6770,3.6770,3.6760,3.6760,3
2013-09-04,08:45:00,3.6790,3.6810,3.6790,3.6810,8
2013-09-04,09:00:00,3.6810,3.6810,3.6810,3.6810,1
2013-09-04,09:05:00,3.6810,3.6830,3.6800,3.6800,8
2013-09-04,09:20:00,3.6790,3.6790,3.6790,3.6790,3
2013-09-04,09:30:00,3.6790,3.6800,3.6790,3.6790,3
2013-09-04,09:35:00,3.6800,3.6800,3.6800,3.6800,1
2013-09-04,09:40:00,3.6790,3.6790,3.6780,3.6780,9
2013-09-04,09:45:00,3.6780,3.6790,3.6780,3.6790,2
2013-09-04,09:55:00,3.6790,3.6790,3.6750,3.6760,24
2013-09-04,10:00:00,3.6750,3.6750,3.6740,3.6740,6
2013-09-04,10:05:00,3.6730,3.6730,3.6730,3.6730,1
2013-09-04,10:10:00,3.6740,3.6740,3.6740,3.6740,2
2013-09-04,10:25:00,3.6740,3.6740,3.6740,3.6740,1
2013-09-04,10:35:00,3.6740,3.6740,3.6740,3.6740,2
2013-09-04,10:40:00,3.6740,3.6740,3.6730,3.6730,11
2013-09-04,10:45:00,3.6730,3.6730,3.6720,3.6720,3
2013-09-04,10:50:00,3.6730,3.6730,3.6710,3.6710,25
2013-09-04,10:55:00,3.6730,3.6730,3.6700,3.6700,3
2013-09-04,11:00:00,3.6690,3.6710,3.6690,3.6710,13
2013-09-04,11:05:00,3.6700,3.6700,3.6690,3.6690,3
2013-09-04,11:10:00,3.6690,3.6730,3.6690,3.6690,36
2013-09-04,11:35:00,3.6700,3.6730,3.6700,3.6730,2
2013-09-04,11:45:00,3.6740,3.6740,3.6740,3.6740,1
2013-09-04,11:50:00,3.6710,3.6740,3.6710,3.6740,3
2013-09-04,11:55:00,3.6720,3.6720,3.6720,3.6720,1
2013-09-04,12:05:00,3.6720,3.6720,3.6720,3.6720,4
2013-09-04,12:10:00,3.6730,3.6730,3.6730,3.6730,9
2013-09-04,12:15:00,3.6740,3.6740,3.6740,3.6740,1
2013-09-04,12:30:00,3.6700,3.6750,3.6700,3.6740,17
2013-09-04,12:35:00,3.6730,3.6730,3.6700,3.6710,5
2013-09-04,12:40:00,3.6730,3.6730,3.6700,3.6700,6
2013-09-04,12:45:00,3.6690,3.6690,3.6670,3.6670,20
2013-09-04,12:50:00,3.6670,3.6670,3.6640,3.6650,61
2013-09-04,12:55:00,3.6650,3.6700,3.6640,3.6690,29
2013-09-04,13:00:00,3.6680,3.6690,3.6660,3.6680,59
2013-09-04,13:05:00,3.6700,3.6740,3.6700,3.6740,40
2013-09-04,13:10:00,3.6720,3.6810,3.6720,3.6780,33
2013-09-04,13:15:00,3.6780,3.6800,3.6750,3.6800,56
2013-09-04,13:20:00,3.6770,3.6830,3.6770,3.6830,32
2013-09-04,13:25:00,3.6820,3.6820,3.6820,3.6820,2
2013-09-04,13:30:00,3.6810,3.6810,3.6790,3.6790,5
2013-09-04,13:35:00,3.6780,3.6790,3.6780,3.6780,3
2013-09-04,13:40:00,3.6790,3.6800,3.6790,3.6800,5
2013-09-04,13:45:00,3.6800,3.6800,3.6800,3.6800,5
2013-09-04,13:50:00,3.6790,3.6800,3.6750,3.6750,6
2013-09-04,13:55:00,3.6790,3.6800,3.6790,3.6800,4
2013-09-04,14:00:00,3.6800,3.6800,3.6790,3.6790,3
2013-09-04,14:05:00,3.6800,3.6800,3.6780,3.6790,8
2013-09-04,14:10:00,3.6770,3.6770,3.6760,3.6770,4
2013-09-04,14:15:00,3.6800,3.6820,3.6800,3.6820,14
2013-09-04,14:20:00,3.6810,3.6820,3.6810,3.6810,3
2013-09-04,14:25:00,3.6810,3.6810,3.6790,3.6790,5
2013-09-04,14:30:00,3.6800,3.6800,3.6790,3.6790,3
2013-09-04,14:40:00,3.6800,3.6800,3.6800,3.6800,4
2013-09-04,14:45:00,3.6800,3.6800,3.6800,3.6800,4
2013-09-04,14:50:00,3.6810,3.6820,3.6810,3.6820,4
2013-09-04,14:55:00,3.6810,3.6810,3.6780,3.6780,10
2013-09-04,15:00:00,3.6780,3.6790,3.6770,3.6790,12
2013-09-04,15:05:00,3.6770,3.6790,3.6770,3.6790,3
2013-09-04,15:10:00,3.6790,3.6790,3.6780,3.6780,9
2013-09-04,15:15:00,3.6780,3.6790,3.6780,3.6790,5
2013-09-04,15:20:00,3.6790,3.6790,3.6760,3.6780,8
2013-09-04,15:25:00,3.6780,3.6780,3.6780,3.6780,1
2013-09-04,15:30:00,3.6780,3.6800,3.6780,3.6800,16
2013-09-04,15:35:00,3.6800,3.6800,3.6800,3.6800,1
2013-09-04,15:40:00,3.6790,3.6790,3.6790,3.6790,3
2013-09-04,15:45:00,3.6790,3.6790,3.6790,3.6790,3
2013-09-04,15:50:00,3.6790,3.6790,3.6780,3.6780,5
2013-09-04,15:55:00,3.6780,3.6780,3.6770,3.6780,9
2013-09-04,16:00:00,3.6770,3.6780,3.6770,3.6780,6
2013-09-04,16:05:00,3.6770,3.6780,3.6770,3.6770,11
2013-09-04,16:10:00,3.6770,3.6800,3.6770,3.6800,8
2013-09-04,16:15:00,3.6800,3.6800,3.6800,3.6800,1
2013-09-04,16:20:00,3.6800,3.6800,3.6790,3.6800,23
2013-09-04,16:25:00,3.6790,3.6800,3.6790,3.6800,7
2013-09-04,16:30:00,3.6790,3.6800,3.6790,3.6790,26
2013-09-04,16:35:00,3.6800,3.6800,3.6800,3.6800,4
2013-09-04,16:40:00,3.6790,3.6800,3.6790,3.6800,24
2013-09-04,16:45:00,3.6790,3.6800,3.6790,3.6790,11
2013-09-04,16:50:00,3.6790,3.6800,3.6790,3.6800,6
2013-09-04,16:55:00,3.6790,3.6800,3.6790,3.6790,7
2013-09-04,17:00:00,3.6790,3.6800,3.6790,3.6790,10
2013-09-04,17:05:00,3.6800,3.6800,3.6790,3.6790,10
2013-09-04,17:10:00,3.6800,3.6800,3.6790,3.6790,7
2013-09-04,17:15:00,3.6790,3.6790,3.6790,3.6790,5
2013-09-04,17:20:00,3.6790,3.6790,3.6790,3.6790,61
2013-09-04,17:25:00,3.6790,3.6800,3.6790,3.6800,7
2013-09-04,17:30:00,3.6790,3.6800,3.6790,3.6790,20
2013-09-04,17:35:00,3.6800,3.6800,3.6730,3.6730,40
2013-09-04,17:40:00,3.6720,3.6740,3.6680,3.6690,46
2013-09-04,17:45:00,3.6680,3.6720,3.6680,3.6720,18
2013-09-04,17:50:00,3.6720,3.6720,3.6710,3.6710,2
2013-09-04,17:55:00,3.6690,3.6690,3.6690,3.6690,1
2013-09-04,18:00:00,3.6690,3.6700,3.6680,3.6680,16
2013-09-04,18:05:00,3.6690,3.6690,3.6670,3.6670,32
2013-09-04,18:10:00,3.6680,3.6680,3.6670,3.6670,21
2013-09-04,18:15:00,3.6670,3.6680,3.6670,3.6680,37
2013-09-04,18:20:00,3.6670,3.6700,3.6670,3.6680,93
2013-09-04,18:25:00,3.6690,3.6730,3.6690,3.6710,113
2013-09-04,18:30:00,3.6710,3.6730,3.6700,3.6730,15
2013-09-04,18:35:00,3.6740,3.6750,3.6700,3.6710,67
2013-09-04,18:40:00,3.6700,3.6730,3.6680,3.6700,72
2013-09-04,18:45:00,3.6710,3.6710,3.6710,3.6710,9
2013-09-04,18:50:00,3.6710,3.6790,3.6710,3.6780,117
2013-09-04,18:55:00,3.6780,3.6810,3.6760,3.6760,55
2013-09-04,19:00:00,3.6780,3.6790,3.6750,3.6760,44
2013-09-04,19:05:00,3.6760,3.6800,3.6720,3.6790,81
2013-09-04,19:10:00,3.6790,3.6800,3.6770,3.6790,31
2013-09-04,19:15:00,3.6800,3.6810,3.6770,3.6790,38
2013-09-04,19:20:00,3.6790,3.6800,3.6790,3.6790,29
2013-09-04,19:25:00,3.6780,3.6790,3.6770,3.6780,33
2013-09-04,19:30:00,3.6780,3.6930,3.6770,3.6910,565
2013-09-04,19:35:00,3.6910,3.6980,3.6900,3.6970,377
2013-09-04,19:40:00,3.6970,3.6990,3.6960,3.6960,173
2013-09-04,19:45:00,3.6970,3.6980,3.6950,3.6960,49
2013-09-04,19:50:00,3.6960,3.6970,3.6870,3.6910,209
2013-09-04,19:55:00,3.6910,3.6910,3.6860,3.6880,59
2013-09-04,20:00:00,3.6900,3.6950,3.6790,3.6800,486
2013-09-04,20:05:00,3.6790,3.6790,3.6680,3.6730,372
2013-09-04,20:10:00,3.6720,3.6810,3.6720,3.6770,253
2013-09-04,20:15:00,3.6760,3.6880,3.6730,3.6790,323
2013-09-04,20:20:00,3.6780,3.6780,3.6710,3.6740,312
2013-09-04,20:25:00,3.6740,3.6870,3.6740,3.6870,545
2013-09-04,20:30:00,3.6850,3.6960,3.6830,3.6880,1846
2013-09-04,20:35:00,3.6880,3.6900,3.6830,3.6830,233
2013-09-04,20:40:00,3.6820,3.6890,3.6760,3.6890,475
2013-09-04,20:45:00,3.6880,3.6880,3.6790,3.6830,399
2013-09-04,20:50:00,3.6820,3.6850,3.6730,3.6760,921
2013-09-04,20:55:00,3.6750,3.6840,3.6740,3.6830,436
2013-09-04,21:00:00,3.6820,3.6820,3.6570,3.6600,3874
2013-09-04,21:05:00,3.6600,3.6640,3.6510,3.6520,1409
2013-09-04,21:10:00,3.6520,3.6580,3.6460,3.6500,1083
2013-09-04,21:15:00,3.6490,3.6620,3.6490,3.6570,1177
2013-09-04,21:20:00,3.6560,3.6640,3.6530,3.6610,518
2013-09-04,21:25:00,3.6610,3.6660,3.6590,3.6650,465
2013-09-04,21:30:00,3.6650,3.6660,3.6550,3.6580,928
2013-09-04,21:35:00,3.6580,3.6630,3.6550,3.6620,359
2013-09-04,21:40:00,3.6630,3.6690,3.6630,3.6660,571
2013-09-04,21:45:00,3.6670,3.6700,3.6640,3.6700,430
2013-09-04,21:50:00,3.6700,3.6730,3.6640,3.6650,675
2013-09-04,21:55:00,3.6660,3.6710,3.6650,3.6690,399
2013-09-04,22:00:00,3.6680,3.6700,3.6630,3.6640,443
2013-09-04,22:05:00,3.6640,3.6660,3.6490,3.6530,1821
2013-09-04,22:10:00,3.6540,3.6590,3.6490,3.6570,1071
2013-09-04,22:15:00,3.6560,3.6560,3.6410,3.6420,1517
2013-09-04,22:20:00,3.6420,3.6500,3.6410,3.6480,809
2013-09-04,22:25:00,3.6480,3.6510,3.6480,3.6490,311
2013-09-04,22:30:00,3.6490,3.6530,3.6470,3.6490,723
2013-09-04,22:35:00,3.6500,3.6550,3.6490,3.6510,373
2013-09-04,22:40:00,3.6520,3.6610,3.6520,3.6610,678
2013-09-04,22:45:00,3.6600,3.6620,3.6540,3.6580,724
2013-09-04,22:50:00,3.6590,3.6620,3.6590,3.6600,488
2013-09-04,22:55:00,3.6610,3.6660,3.6560,3.6590,919
2013-09-04,23:00:00,3.6580,3.6630,3.6550,3.6620,676
2013-09-04,23:05:00,3.6620,3.6630,3.6590,3.6600,629
2013-09-04,23:10:00,3.6600,3.6640,3.6590,3.6640,255
2013-09-04,23:15:00,3.6640,3.6660,3.6580,3.6590,723
2013-09-04,23:20:00,3.6590,3.6610,3.6560,3.6570,628
2013-09-04,23:25:00,3.6560,3.6570,3.6520,3.6560,502
2013-09-04,23:30:00,3.6570,3.6600,3.6560,3.6590,302
2013-09-04,23:35:00,3.6590,3.6590,3.6530,3.6560,293
2013-09-04,23:40:00,3.6560,3.6560,3.6520,3.6540,229
2013-09-04,23:45:00,3.6530,3.6570,3.6520,3.6560,271
2013-09-04,23:50:00,3.6550,3.6570,3.6480,3.6500,937
2013-09-04,23:55:00,3.6500,3.6540,3.6460,3.6490,633
2013-09-05,00:00:00,3.6500,3.6510,3.6470,3.6480,382
2013-09-05,00:05:00,3.6480,3.6480,3.6400,3.6400,751
2013-09-05,00:10:00,3.6410,3.6480,3.6400,3.6480,458
2013-09-05,00:15:00,3.6480,3.6510,3.6480,3.6480,367
2013-09-05,00:20:00,3.6480,3.6540,3.6460,3.6530,364
2013-09-05,00:25:00,3.6530,3.6540,3.6440,3.6490,665
2013-09-05,00:30:00,3.6480,3.6540,3.6470,3.6510,858
2013-09-05,00:35:00,3.6510,3.6510,3.6480,3.6500,337
2013-09-05,00:40:00,3.6500,3.6520,3.6450,3.6490,446
2013-09-05,00:45:00,3.6490,3.6570,3.6480,3.6490,864
2013-09-05,00:50:00,3.6490,3.6530,3.6460,3.6490,257
2013-09-05,00:55:00,3.6500,3.6500,3.6460,3.6490,162
2013-09-05,01:00:00,3.6480,3.6530,3.6460,3.6520,198
2013-09-05,01:05:00,3.6510,3.6520,3.6460,3.6500,417
2013-09-05,01:10:00,3.6500,3.6510,3.6470,3.6490,162
2013-09-05,01:15:00,3.6490,3.6600,3.6490,3.6580,554
2013-09-05,01:20:00,3.6580,3.6610,3.6560,3.6580,516
2013-09-05,01:25:00,3.6570,3.6600,3.6560,3.6590,346
2013-09-05,01:30:00,3.6600,3.6630,3.6580,3.6610,670
2013-09-05,01:35:00,3.6610,3.6670,3.6590,3.6600,650
2013-09-05,01:40:00,3.6600,3.6630,3.6560,3.6610,412
2013-09-05,01:45:00,3.6620,3.6650,3.6600,3.6650,204
2013-09-05,01:50:00,3.6650,3.6690,3.6590,3.6660,684
2013-09-05,01:55:00,3.6660,3.6690,3.6640,3.6660,348
2013-09-05,02:00:00,3.6670,3.6680,3.6640,3.6660,312
2013-09-05,02:05:00,3.6670,3.6720,3.6610,3.6710,766
2013-09-05,02:10:00,3.6710,3.6750,3.6700,3.6740,881
2013-09-05,02:15:00,3.6740,3.6820,3.6740,3.6770,1745
2013-09-05,02:20:00,3.6770,3.6860,3.6770,3.6830,1601
2013-09-05,02:25:00,3.6840,3.6860,3.6800,3.6840,2532
2013-09-05,02:30:00,3.6830,3.6870,3.6830,3.6830,1174
2013-09-05,02:35:00,3.6840,3.6840,3.6810,3.6820,270
2013-09-05,02:40:00,3.6810,3.6830,3.6800,3.6830,121
2013-09-05,02:45:00,3.6820,3.6830,3.6800,3.6800,96
2013-09-05,02:50:00,3.6800,3.6810,3.6790,3.6810,119
2013-09-05,02:55:00,3.6810,3.6810,3.6780,3.6790,146
2013-09-05,03:00:00,3.6790,3.6800,3.6780,3.6790,184
2013-09-05,03:05:00,3.6800,3.6810,3.6800,3.6800,107
2013-09-05,03:10:00,3.6800,3.6810,3.6790,3.6800,112
2013-09-05,03:15:00,3.6800,3.6820,3.6800,3.6800,81
2013-09-05,03:20:00,3.6800,3.6820,3.6790,3.6820,114
2013-09-05,03:25:00,3.6830,3.6830,3.6820,3.6820,58
2013-09-05,03:30:00,3.6820,3.6840,3.6820,3.6820,102
2013-09-05,03:35:00,3.6830,3.6830,3.6800,3.6810,44
2013-09-05,03:40:00,3.6800,3.6820,3.6800,3.6810,83
2013-09-05,03:45:00,3.6810,3.6820,3.6780,3.6780,127
2013-09-05,03:50:00,3.6780,3.6780,3.6770,3.6770,31
2013-09-05,03:55:00,3.6770,3.6780,3.6750,3.6760,87
2013-09-05,04:00:00,3.6760,3.6760,3.6730,3.6760,66
2013-09-05,04:05:00,3.6770,3.6780,3.6760,3.6780,69
2013-09-05,04:10:00,3.6780,3.6790,3.6770,3.6770,19
2013-09-05,04:15:00,3.6770,3.6770,3.6770,3.6770,2
2013-09-05,04:20:00,3.6770,3.6790,3.6770,3.6780,16
2013-09-05,04:25:00,3.6760,3.6760,3.6750,3.6760,51
2013-09-05,04:30:00,3.6760,3.6760,3.6760,3.6760,2
2013-09-05,04:35:00,3.6760,3.6760,3.6750,3.6750,35
2013-09-05,04:40:00,3.6760,3.6830,3.6760,3.6760,37
2013-09-05,04:45:00,3.6760,3.6770,3.6760,3.6770,3
2013-09-05,04:50:00,3.6780,3.6780,3.6780,3.6780,2
2013-09-05,04:55:00,3.6770,3.6780,3.6770,3.6770,7
2013-09-05,05:00:00,3.6770,3.6770,3.6730,3.6740,51
2013-09-05,05:05:00,3.6750,3.6750,3.6740,3.6740,5
2013-09-05,05:10:00,3.6740,3.6750,3.6730,3.6740,22
2013-09-05,06:00:00,3.6720,3.6790,3.6720,3.6760,55
2013-09-05,06:05:00,3.6760,3.6770,3.6750,3.6770,3
2013-09-05,06:15:00,3.6750,3.6780,3.6750,3.6750,4
2013-09-05,06:30:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-05,06:45:00,3.6770,3.6770,3.6770,3.6770,1
2013-09-05,07:10:00,3.6730,3.6730,3.6730,3.6730,1
2013-09-05,07:15:00,3.6730,3.6730,3.6710,3.6710,5
2013-09-05,07:20:00,3.6710,3.6710,3.6710,3.6710,4
2013-09-05,07:35:00,3.6720,3.6720,3.6710,3.6720,6
2013-09-05,07:45:00,3.6720,3.6720,3.6720,3.6720,1
2013-09-05,07:55:00,3.6720,3.6720,3.6720,3.6720,2
2013-09-05,08:00:00,3.6720,3.6760,3.6720,3.6760,14
2013-09-05,08:15:00,3.6740,3.6740,3.6740,3.6740,2
2013-09-05,08:30:00,3.6770,3.6770,3.6760,3.6760,2
2013-09-05,08:40:00,3.6770,3.6770,3.6770,3.6770,2
2013-09-05,08:50:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-05,08:55:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-05,09:10:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-05,09:15:00,3.6780,3.6780,3.6780,3.6780,2
2013-09-05,09:35:00,3.6780,3.6780,3.6780,3.6780,1
2013-09-05,09:40:00,3.6770,3.6770,3.6770,3.6770,1
2013-09-05,09:50:00,3.6780,3.6780,3.6780,3.6780,1
2013-09-05,10:05:00,3.6780,3.6780,3.6780,3.6780,5
2013-09-05,10:10:00,3.6780,3.6790,3.6780,3.6790,3
2013-09-05,10:15:00,3.6780,3.6780,3.6780,3.6780,1
2013-09-05,10:20:00,3.6780,3.6780,3.6770,3.6780,4
2013-09-05,10:25:00,3.6800,3.6800,3.6800,3.6800,1
2013-09-05,10:30:00,3.6800,3.6800,3.6780,3.6780,12
2013-09-05,10:35:00,3.6790,3.6790,3.6790,3.6790,1
2013-09-05,10:40:00,3.6760,3.6760,3.6760,3.6760,2
2013-09-05,10:50:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-05,10:55:00,3.6750,3.6750,3.6750,3.6750,3
2013-09-05,11:00:00,3.6750,3.6750,3.6750,3.6750,5
2013-09-05,11:35:00,3.6790,3.6830,3.6790,3.6820,106
2013-09-05,11:45:00,3.6820,3.6820,3.6820,3.6820,3
2013-09-05,11:55:00,3.6810,3.6810,3.6790,3.6790,3
2013-09-05,12:00:00,3.6810,3.6820,3.6810,3.6820,2
2013-09-05,12:20:00,3.6790,3.6790,3.6790,3.6790,2
2013-09-05,12:30:00,3.6780,3.6780,3.6730,3.6750,32
2013-09-05,12:35:00,3.6740,3.6770,3.6740,3.6760,6
2013-09-05,12:40:00,3.6740,3.6780,3.6730,3.6760,22
2013-09-05,12:45:00,3.6790,3.6840,3.6790,3.6840,17
2013-09-05,12:50:00,3.6840,3.6850,3.6820,3.6840,26
2013-09-05,13:00:00,3.6830,3.6830,3.6820,3.6830,3
2013-09-05,13:05:00,3.6820,3.6890,3.6820,3.6880,37
2013-09-05,13:10:00,3.6890,3.6890,3.6860,3.6870,60
2013-09-05,13:15:00,3.6870,3.6870,3.6850,3.6860,10
2013-09-05,13:20:00,3.6850,3.6860,3.6830,3.6830,6
2013-09-05,13:25:00,3.6840,3.6840,3.6800,3.6800,8
2013-09-05,13:30:00,3.6790,3.6810,3.6790,3.6810,2
2013-09-05,13:35:00,3.6830,3.6830,3.6790,3.6800,12
2013-09-05,13:40:00,3.6800,3.6800,3.6730,3.6730,9
2013-09-05,13:45:00,3.6730,3.6730,3.6730,3.6730,3
2013-09-05,13:50:00,3.6730,3.6730,3.6730,3.6730,2
2013-09-05,13:55:00,3.6740,3.6760,3.6740,3.6760,7
2013-09-05,14:00:00,3.6740,3.6780,3.6730,3.6770,24
2013-09-05,14:05:00,3.6780,3.6810,3.6770,3.6800,24
2013-09-05,14:10:00,3.6760,3.6800,3.6760,3.6770,5
2013-09-05,14:15:00,3.6760,3.6770,3.6760,3.6770,7
2013-09-05,14:20:00,3.6750,3.6750,3.6750,3.6750,1
2013-09-05,14:25:00,3.6750,3.6750,3.6740,3.6740,5
2013-09-05,14:30:00,3.6760,3.6760,3.6760,3.6760,6
2013-09-05,14:35:00,3.6750,3.6750,3.6750,3.6750,7
2013-09-05,14:40:00,3.6760,3.6760,3.6760,3.6760,2
2013-09-05,14:50:00,3.6740,3.6740,3.6740,3.6740,2
2013-09-05,14:55:00,3.6750,3.6770,3.6750,3.6770,4
2013-09-05,15:00:00,3.6770,3.6770,3.6770,3.6770,2
2013-09-05,15:05:00,3.6760,3.6760,3.6760,3.6760,2
2013-09-05,15:10:00,3.6750,3.6750,3.6750,3.6750,5
2013-09-05,15:15:00,3.6750,3.6760,3.6750,3.6760,6
2013-09-05,15:20:00,3.6750,3.6760,3.6750,3.6760,11
2013-09-05,15:25:00,3.6760,3.6780,3.6760,3.6780,11
2013-09-05,15:35:00,3.6780,3.6790,3.6770,3.6790,21
2013-09-05,15:40:00,3.6800,3.6800,3.6800,3.6800,5
2013-09-05,15:45:00,3.6800,3.6810,3.6800,3.6810,10
2013-09-05,15:50:00,3.6820,3.6890,3.6820,3.6880,48
2013-09-05,15:55:00,3.6890,3.6890,3.6870,3.6870,8
2013-09-05,16:00:00,3.6880,3.6890,3.6830,3.6850,55
2013-09-05,16:05:00,3.6840,3.6850,3.6840,3.6850,3
2013-09-05,16:10:00,3.6850,3.6860,3.6800,3.6810,35
2013-09-05,16:15:00,3.6820,3.6820,3.6820,3.6820,1
2013-09-05,16:20:00,3.6850,3.6850,3.6810,3.6810,11
2013-09-05,16:25:00,3.6820,3.6820,3.6810,3.6810,7
2013-09-05,16:30:00,3.6810,3.6820,3.6760,3.6770,76
2013-09-05,16:35:00,3.6780,3.6790,3.6770,3.6780,20
2013-09-05,16:40:00,3.6770,3.6770,3.6750,3.6750,50
2013-09-05,16:45:00,3.6750,3.6770,3.6750,3.6760,19
2013-09-05,16:50:00,3.6770,3.6770,3.6750,3.6750,27
2013-09-05,16:55:00,3.6760,3.6820,3.6760,3.6820,98
2013-09-05,17:00:00,3.6810,3.6830,3.6810,3.6820,20
2013-09-05,17:05:00,3.6830,3.6850,3.6820,3.6850,10
2013-09-05,17:10:00,3.6850,3.6850,3.6830,3.6830,12
2013-09-05,17:15:00,3.6840,3.6850,3.6830,3.6830,23
2013-09-05,17:20:00,3.6850,3.6860,3.6820,3.6830,20
2013-09-05,17:25:00,3.6850,3.6850,3.6820,3.6830,16
2013-09-05,17:30:00,3.6830,3.6840,3.6800,3.6820,22
2013-09-05,17:35:00,3.6800,3.6830,3.6800,3.6820,7
2013-09-05,17:40:00,3.6820,3.6840,3.6810,3.6830,12
2013-09-05,17:45:00,3.6840,3.6860,3.6840,3.6860,39
2013-09-05,17:50:00,3.6870,3.6870,3.6830,3.6830,27
2013-09-05,17:55:00,3.6840,3.6840,3.6840,3.6840,1
2013-09-05,18:00:00,3.6840,3.6840,3.6820,3.6820,11
2013-09-05,18:05:00,3.6830,3.6840,3.6830,3.6840,11
2013-09-05,18:10:00,3.6830,3.6830,3.6820,3.6830,14
2013-09-05,18:15:00,3.6840,3.6850,3.6840,3.6840,19
2013-09-05,18:20:00,3.6840,3.6860,3.6820,3.6860,79
2013-09-05,18:25:00,3.6860,3.6870,3.6850,3.6850,20
2013-09-05,18:30:00,3.6860,3.6870,3.6830,3.6830,20
2013-09-05,18:35:00,3.6840,3.6840,3.6820,3.6830,8
2013-09-05,18:40:00,3.6820,3.6830,3.6720,3.6720,93
2013-09-05,18:45:00,3.6720,3.6770,3.6720,3.6770,17
2013-09-05,18:50:00,3.6780,3.6830,3.6780,3.6790,37
2013-09-05,18:55:00,3.6790,3.6820,3.6780,3.6800,16
2013-09-05,19:00:00,3.6820,3.6840,3.6800,3.6820,32
2013-09-05,19:05:00,3.6820,3.6820,3.6780,3.6810,27
2013-09-05,19:10:00,3.6800,3.6840,3.6800,3.6830,28
2013-09-05,19:15:00,3.6810,3.6830,3.6810,3.6820,8
2013-09-05,19:20:00,3.6830,3.6840,3.6830,3.6830,22
2013-09-05,19:25:00,3.6830,3.6830,3.6830,3.6830,2
2013-09-05,19:30:00,3.6840,3.6850,3.6820,3.6840,14
2013-09-05,19:35:00,3.6850,3.6850,3.6780,3.6790,156
2013-09-05,19:40:00,3.6790,3.6810,3.6780,3.6810,34
2013-09-05,19:45:00,3.6810,3.6830,3.6780,3.6800,103
2013-09-05,19:50:00,3.6800,3.6820,3.6800,3.6820,41
2013-09-05,19:55:00,3.6810,3.6830,3.6800,3.6830,16
2013-09-05,20:00:00,3.6830,3.6840,3.6810,3.6840,301
2013-09-05,20:05:00,3.6840,3.6870,3.6820,3.6840,122
2013-09-05,20:10:00,3.6840,3.6870,3.6830,3.6850,80
2013-09-05,20:15:00,3.6860,3.6890,3.6830,3.6890,413
2013-09-05,20:20:00,3.6880,3.6890,3.6820,3.6880,721
2013-09-05,20:25:00,3.6870,3.6870,3.6820,3.6830,169
2013-09-05,20:30:00,3.6830,3.6840,3.6800,3.6810,378
2013-09-05,20:35:00,3.6810,3.6850,3.6770,3.6820,462
2013-09-05,20:40:00,3.6830,3.6830,3.6810,3.6830,251
2013-09-05,20:45:00,3.6820,3.6940,3.6820,3.6920,433
2013-09-05,20:50:00,3.6910,3.6920,3.6850,3.6920,314
2013-09-05,20:55:00,3.6920,3.7090,3.6910,3.6950,1993
2013-09-05,21:00:00,3.6960,3.7190,3.6960,3.7130,3043
2013-09-05,21:05:00,3.7140,3.7190,3.7080,3.7120,1012
2013-09-05,21:10:00,3.7120,3.7120,3.7060,3.7090,518
2013-09-05,21:15:00,3.7090,3.7150,3.7090,3.7140,583
2013-09-05,21:20:00,3.7140,3.7140,3.7090,3.7100,351
2013-09-05,21:25:00,3.7100,3.7130,3.7040,3.7060,518
2013-09-05,21:30:00,3.7050,3.7090,3.7010,3.7080,537
2013-09-05,21:35:00,3.7080,3.7100,3.7010,3.7060,458
2013-09-05,21:40:00,3.7050,3.7050,3.6950,3.6980,658
2013-09-05,21:45:00,3.6970,3.6970,3.6890,3.6910,676
2013-09-05,21:50:00,3.6900,3.7030,3.6900,3.6980,908
2013-09-05,21:55:00,3.6980,3.7000,3.6950,3.6970,398
2013-09-05,22:00:00,3.6970,3.7050,3.6950,3.6970,515
2013-09-05,22:05:00,3.6960,3.7020,3.6950,3.7020,353
2013-09-05,22:10:00,3.7020,3.7050,3.6970,3.6990,1040
2013-09-05,22:15:00,3.6980,3.7030,3.6970,3.7020,818
2013-09-05,22:20:00,3.7010,3.7020,3.6790,3.6860,2486
2013-09-05,22:25:00,3.6860,3.6950,3.6820,3.6850,1446
2013-09-05,22:30:00,3.6860,3.6860,3.6170,3.6230,14679
2013-09-05,22:35:00,3.6220,3.6350,3.6200,3.6270,4882
2013-09-05,22:40:00,3.6270,3.6270,3.6020,3.6130,5136
2013-09-05,22:45:00,3.6120,3.6240,3.6100,3.6200,3029
2013-09-05,22:50:00,3.6190,3.6250,3.6160,3.6240,1494
2013-09-05,22:55:00,3.6230,3.6240,3.6180,3.6240,958
2013-09-05,23:00:00,3.6230,3.6240,3.6170,3.6220,1688
2013-09-05,23:05:00,3.6220,3.6290,3.6210,3.6230,1652
2013-09-05,23:10:00,3.6230,3.6290,3.6220,3.6280,344
2013-09-05,23:15:00,3.6290,3.6380,3.6260,3.6320,2430
2013-09-05,23:20:00,3.6320,3.6330,3.6220,3.6260,1579
2013-09-05,23:25:00,3.6270,3.6280,3.6240,3.6270,450
2013-09-05,23:30:00,3.6270,3.6280,3.6180,3.6200,935
2013-09-05,23:35:00,3.6190,3.6200,3.6000,3.6070,2990
2013-09-05,23:40:00,3.6080,3.6140,3.5950,3.6000,2494
2013-09-05,23:45:00,3.5990,3.6120,3.5970,3.6100,1138
2013-09-05,23:50:00,3.6090,3.6120,3.6050,3.6120,262
2013-09-05,23:55:00,3.6120,3.6150,3.6090,3.6110,414
2013-09-06,00:00:00,3.6100,3.6170,3.6100,3.6130,792
2013-09-06,00:05:00,3.6140,3.6150,3.6040,3.6040,534
2013-09-06,00:10:00,3.6030,3.6090,3.6010,3.6020,1118
2013-09-06,00:15:00,3.6020,3.6060,3.5990,3.6000,432
2013-09-06,00:20:00,3.6000,3.6060,3.6000,3.6050,950
2013-09-06,00:25:00,3.6040,3.6090,3.5980,3.6090,978
2013-09-06,00:30:00,3.6090,3.6150,3.6040,3.6100,1507
2013-09-06,00:35:00,3.6100,3.6100,3.5930,3.5950,1155
2013-09-06,00:40:00,3.5950,3.5970,3.5880,3.5940,1197
2013-09-06,00:45:00,3.5930,3.5940,3.5840,3.5860,1185
2013-09-06,00:50:00,3.5870,3.5960,3.5870,3.5940,863
2013-09-06,00:55:00,3.5930,3.5940,3.5860,3.5900,482
2013-09-06,01:00:00,3.5900,3.5950,3.5890,3.5900,529
2013-09-06,01:05:00,3.5900,3.5960,3.5900,3.5950,776
2013-09-06,01:10:00,3.5950,3.5960,3.5940,3.5950,853
2013-09-06,01:15:00,3.5950,3.5960,3.5890,3.5920,497
2013-09-06,01:20:00,3.5920,3.5940,3.5870,3.5900,331
2013-09-06,01:25:00,3.5890,3.5900,3.5880,3.5890,114
2013-09-06,01:30:00,3.5890,3.5910,3.5840,3.5850,498
2013-09-06,01:35:00,3.5830,3.5870,3.5790,3.5840,1536
2013-09-06,01:40:00,3.5830,3.5890,3.5800,3.5890,681
2013-09-06,01:45:00,3.5890,3.5910,3.5840,3.5850,320
2013-09-06,01:50:00,3.5850,3.5860,3.5810,3.5840,444
2013-09-06,01:55:00,3.5840,3.5910,3.5830,3.5900,591
2013-09-06,02:00:00,3.5900,3.5920,3.5850,3.5880,413
2013-09-06,02:05:00,3.5880,3.5960,3.5860,3.5900,851
2013-09-06,02:10:00,3.5910,3.5950,3.5880,3.5910,888
2013-09-06,02:15:00,3.5910,3.5950,3.5850,3.5940,738
2013-09-06,02:20:00,3.5950,3.5960,3.5820,3.5870,1329
2013-09-06,02:25:00,3.5870,3.5870,3.5700,3.5750,4120
2013-09-06,02:30:00,3.5750,3.5750,3.5700,3.5730,971
2013-09-06,02:35:00,3.5730,3.5740,3.5700,3.5720,241
2013-09-06,02:40:00,3.5710,3.5730,3.5700,3.5720,135
2013-09-06,02:45:00,3.5720,3.5730,3.5710,3.5720,74
2013-09-06,02:50:00,3.5730,3.5750,3.5720,3.5740,162
2013-09-06,02:55:00,3.5740,3.5750,3.5730,3.5730,147
2013-09-06,03:00:00,3.5730,3.5750,3.5710,3.5730,126
2013-09-06,03:05:00,3.5730,3.5730,3.5660,3.5670,620
2013-09-06,03:10:00,3.5670,3.5680,3.5650,3.5660,194
2013-09-06,03:15:00,3.5660,3.5670,3.5630,3.5630,347
2013-09-06,03:20:00,3.5630,3.5670,3.5620,3.5650,276
2013-09-06,03:25:00,3.5660,3.5670,3.5650,3.5650,64
2013-09-06,03:30:00,3.5650,3.5690,3.5640,3.5680,116
2013-09-06,03:35:00,3.5680,3.5700,3.5660,3.5700,97
2013-09-06,03:40:00,3.5700,3.5720,3.5690,3.5710,71
2013-09-06,03:45:00,3.5710,3.5730,3.5710,3.5710,66
2013-09-06,03:50:00,3.5720,3.5740,3.5710,3.5730,115
2013-09-06,03:55:00,3.5720,3.5750,3.5720,3.5750,264
2013-09-06,04:00:00,3.5750,3.5760,3.5730,3.5740,50
2013-09-06,04:05:00,3.5740,3.5750,3.5690,3.5700,80
2013-09-06,04:10:00,3.5700,3.5710,3.5680,3.5710,97
2013-09-06,04:15:00,3.5710,3.5740,3.5700,3.5730,179
2013-09-06,04:20:00,3.5740,3.5740,3.5710,3.5730,174
2013-09-06,04:25:00,3.5730,3.5740,3.5720,3.5740,41
2013-09-06,04:30:00,3.5750,3.5750,3.5740,3.5740,39
2013-09-06,04:35:00,3.5740,3.5760,3.5730,3.5760,67
2013-09-06,04:40:00,3.5750,3.5760,3.5720,3.5750,61
2013-09-06,04:45:00,3.5750,3.5750,3.5740,3.5750,5
2013-09-06,04:50:00,3.5770,3.5770,3.5760,3.5760,11
2013-09-06,04:55:00,3.5760,3.5770,3.5740,3.5760,24
2013-09-06,05:00:00,3.5770,3.5780,3.5740,3.5770,43
2013-09-06,05:05:00,3.5780,3.5780,3.5740,3.5750,55
2013-09-06,05:10:00,3.5760,3.5780,3.5730,3.5740,80
2013-09-06,06:00:00,3.5750,3.5750,3.5700,3.5710,53
2013-09-06,06:05:00,3.5690,3.5690,3.5650,3.5680,75
2013-09-06,06:10:00,3.5690,3.5710,3.5690,3.5700,16
2013-09-06,06:15:00,3.5700,3.5710,3.5600,3.5650,149
2013-09-06,06:20:00,3.5630,3.5660,3.5610,3.5630,19
2013-09-06,06:25:00,3.5650,3.5650,3.5650,3.5650,2
2013-09-06,06:30:00,3.5660,3.5680,3.5660,3.5680,5
2013-09-06,06:35:00,3.5640,3.5640,3.5630,3.5630,12
2013-09-06,06:40:00,3.5630,3.5630,3.5630,3.5630,2
2013-09-06,06:45:00,3.5650,3.5660,3.5650,3.5660,4
2013-09-06,06:55:00,3.5630,3.5660,3.5620,3.5620,5
2013-09-06,07:00:00,3.5640,3.5640,3.5620,3.5620,4
2013-09-06,07:10:00,3.5650,3.5660,3.5620,3.5660,14
2013-09-06,07:15:00,3.5650,3.5660,3.5650,3.5660,7
2013-09-06,07:25:00,3.5680,3.5680,3.5680,3.5680,1
2013-09-06,07:30:00,3.5670,3.5670,3.5670,3.5670,1
2013-09-06,07:35:00,3.5680,3.5730,3.5670,3.5730,40
2013-09-06,07:40:00,3.5740,3.5760,3.5730,3.5760,20
2013-09-06,08:00:00,3.5760,3.5760,3.5740,3.5740,3
2013-09-06,08:05:00,3.5740,3.5740,3.5740,3.5740,1
2013-09-06,08:15:00,3.5740,3.5740,3.5710,3.5710,9
2013-09-06,08:20:00,3.5700,3.5740,3.5680,3.5690,8
2013-09-06,08:25:00,3.5700,3.5730,3.5700,3.5730,2
2013-09-06,08:30:00,3.5720,3.5720,3.5720,3.5720,2
2013-09-06,08:35:00,3.5720,3.5730,3.5720,3.5730,2
2013-09-06,08:40:00,3.5740,3.5740,3.5740,3.5740,2
2013-09-06,08:45:00,3.5720,3.5720,3.5710,3.5720,6
2013-09-06,08:50:00,3.5720,3.5720,3.5720,3.5720,2
2013-09-06,08:55:00,3.5710,3.5730,3.5710,3.5720,9
2013-09-06,09:00:00,3.5730,3.5730,3.5730,3.5730,1
2013-09-06,09:05:00,3.5700,3.5720,3.5680,3.5680,9
2013-09-06,09:10:00,3.5720,3.5720,3.5690,3.5690,3
2013-09-06,09:15:00,3.5680,3.5720,3.5680,3.5680,9
2013-09-06,09:20:00,3.5670,3.5670,3.5660,3.5660,2
2013-09-06,09:25:00,3.5670,3.5690,3.5670,3.5690,2
2013-09-06,09:35:00,3.5670,3.5670,3.5620,3.5630,29
2013-09-06,09:40:00,3.5660,3.5670,3.5650,3.5650,7
2013-09-06,09:45:00,3.5650,3.5650,3.5650,3.5650,1
2013-09-06,09:50:00,3.5640,3.5650,3.5640,3.5650,3
2013-09-06,09:55:00,3.5650,3.5650,3.5630,3.5640,31
2013-09-06,10:05:00,3.5640,3.5640,3.5640,3.5640,1
2013-09-06,10:10:00,3.5630,3.5650,3.5620,3.5630,25
2013-09-06,10:15:00,3.5640,3.5670,3.5630,3.5630,38
2013-09-06,10:20:00,3.5630,3.5660,3.5630,3.5650,6
2013-09-06,10:25:00,3.5650,3.5670,3.5630,3.5650,11
2013-09-06,10:30:00,3.5660,3.5670,3.5630,3.5630,23
2013-09-06,10:35:00,3.5630,3.5670,3.5630,3.5670,4
2013-09-06,10:40:00,3.5670,3.5670,3.5650,3.5660,5
2013-09-06,10:45:00,3.5670,3.5670,3.5670,3.5670,1
2013-09-06,10:50:00,3.5670,3.5670,3.5640,3.5640,2
2013-09-06,10:55:00,3.5670,3.5670,3.5670,3.5670,1
2013-09-06,11:00:00,3.5670,3.5670,3.5640,3.5670,6
2013-09-06,11:05:00,3.5670,3.5680,3.5660,3.5660,4
2013-09-06,11:10:00,3.5670,3.5670,3.5640,3.5640,3
2013-09-06,11:15:00,3.5650,3.5660,3.5650,3.5660,2
2013-09-06,11:20:00,3.5640,3.5640,3.5610,3.5640,18
2013-09-06,11:25:00,3.5610,3.5610,3.5600,3.5600,3
2013-09-06,11:30:00,3.5630,3.5640,3.5630,3.5640,6
2013-09-06,11:35:00,3.5610,3.5610,3.5610,3.5610,1
2013-09-06,11:40:00,3.5630,3.5630,3.5630,3.5630,1
2013-09-06,12:05:00,3.5610,3.5620,3.5600,3.5620,68
2013-09-06,12:10:00,3.5610,3.5610,3.5610,3.5610,2
2013-09-06,12:15:00,3.5620,3.5620,3.5620,3.5620,3
2013-09-06,12:30:00,3.5630,3.5670,3.5630,3.5650,17
2013-09-06,12:35:00,3.5670,3.5670,3.5640,3.5640,11
2013-09-06,12:40:00,3.5630,3.5630,3.5600,3.5620,19
2013-09-06,12:45:00,3.5620,3.5620,3.5600,3.5600,29
2013-09-06,12:50:00,3.5610,3.5620,3.5600,3.5600,23
2013-09-06,12:55:00,3.5600,3.5610,3.5570,3.5570,85
2013-09-06,13:00:00,3.5580,3.5600,3.5580,3.5600,7
2013-09-06,13:05:00,3.5570,3.5580,3.5540,3.5550,43
2013-09-06,13:10:00,3.5550,3.5560,3.5520,3.5530,102
2013-09-06,13:15:00,3.5530,3.5540,3.5500,3.5540,91
2013-09-06,13:20:00,3.5520,3.5540,3.5500,3.5540,116
2013-09-06,13:25:00,3.5550,3.5580,3.5530,3.5560,64
2013-09-06,13:30:00,3.5540,3.5590,3.5540,3.5590,82
2013-09-06,13:35:00,3.5570,3.5580,3.5560,3.5560,31
2013-09-06,13:40:00,3.5550,3.5590,3.5550,3.5590,20
2013-09-06,13:50:00,3.5590,3.5590,3.5570,3.5590,8
2013-09-06,14:00:00,3.5580,3.5630,3.5580,3.5630,18
2013-09-06,14:05:00,3.5620,3.5640,3.5590,3.5590,75
2013-09-06,14:10:00,3.5590,3.5650,3.5590,3.5640,14
2013-09-06,14:15:00,3.5640,3.5650,3.5640,3.5640,18
2013-09-06,14:20:00,3.5610,3.5640,3.5610,3.5620,7
2013-09-06,14:25:00,3.5620,3.5620,3.5610,3.5620,10
2013-09-06,14:30:00,3.5620,3.5620,3.5610,3.5610,10
2013-09-06,14:35:00,3.5610,3.5620,3.5610,3.5620,12
2013-09-06,14:40:00,3.5610,3.5620,3.5600,3.5600,7
2013-09-06,14:45:00,3.5600,3.5610,3.5600,3.5600,15
2013-09-06,14:50:00,3.5600,3.5600,3.5560,3.5570,24
2013-09-06,14:55:00,3.5570,3.5580,3.5560,3.5560,11
2013-09-06,15:00:00,3.5570,3.5620,3.5570,3.5620,48
2013-09-06,15:05:00,3.5620,3.5620,3.5610,3.5620,22
2013-09-06,15:10:00,3.5620,3.5620,3.5600,3.5620,38
2013-09-06,15:15:00,3.5620,3.5620,3.5620,3.5620,31
2013-09-06,15:20:00,3.5620,3.5620,3.5610,3.5620,23
2013-09-06,15:25:00,3.5620,3.5640,3.5620,3.5640,16
2013-09-06,15:30:00,3.5640,3.5650,3.5640,3.5650,14
2013-09-06,15:35:00,3.5640,3.5650,3.5620,3.5640,62
2013-09-06,15:40:00,3.5640,3.5650,3.5640,3.5650,14
2013-09-06,15:45:00,3.5640,3.5650,3.5640,3.5650,13
2013-09-06,15:50:00,3.5650,3.5650,3.5640,3.5650,11
2013-09-06,15:55:00,3.5650,3.5670,3.5640,3.5670,49
2013-09-06,16:00:00,3.5670,3.5680,3.5660,3.5680,17
2013-09-06,16:05:00,3.5670,3.5690,3.5670,3.5690,18
2013-09-06,16:10:00,3.5680,3.5690,3.5670,3.5680,14
2013-09-06,16:15:00,3.5670,3.5720,3.5670,3.5710,34
2013-09-06,16:20:00,3.5700,3.5710,3.5690,3.5700,15
2013-09-06,16:25:00,3.5690,3.5690,3.5660,3.5670,25
2013-09-06,16:30:00,3.5660,3.5690,3.5660,3.5680,20
2013-09-06,16:35:00,3.5690,3.5710,3.5680,3.5680,8
2013-09-06,16:40:00,3.5690,3.5720,3.5690,3.5700,10
2013-09-06,16:45:00,3.5690,3.5700,3.5690,3.5690,4
2013-09-06,16:50:00,3.5700,3.5700,3.5680,3.5700,8
2013-09-06,16:55:00,3.5710,3.5710,3.5710,3.5710,2
2013-09-06,17:00:00,3.5700,3.5700,3.5680,3.5700,34
2013-09-06,17:05:00,3.5690,3.5690,3.5680,3.5680,5
2013-09-06,17:10:00,3.5680,3.5690,3.5680,3.5690,12
2013-09-06,17:15:00,3.5710,3.5710,3.5710,3.5710,4
2013-09-06,17:20:00,3.5710,3.5720,3.5710,3.5720,7
2013-09-06,17:25:00,3.5710,3.5710,3.5710,3.5710,7
2013-09-06,17:30:00,3.5700,3.5700,3.5700,3.5700,3
2013-09-06,17:40:00,3.5700,3.5700,3.5680,3.5700,32
2013-09-06,17:45:00,3.5710,3.5710,3.5710,3.5710,1
2013-09-06,17:50:00,3.5700,3.5710,3.5700,3.5700,5
2013-09-06,17:55:00,3.5710,3.5710,3.5710,3.5710,2
2013-09-06,18:00:00,3.5700,3.5720,3.5700,3.5720,28
2013-09-06,18:05:00,3.5730,3.5740,3.5720,3.5730,17
2013-09-06,18:10:00,3.5720,3.5740,3.5720,3.5720,29
2013-09-06,18:15:00,3.5720,3.5730,3.5720,3.5730,5
2013-09-06,18:20:00,3.5740,3.5780,3.5740,3.5770,43
2013-09-06,18:25:00,3.5780,3.5790,3.5770,3.5780,29
2013-09-06,18:30:00,3.5790,3.5910,3.5790,3.5880,856
2013-09-06,18:35:00,3.5890,3.5950,3.5890,3.5920,296
2013-09-06,18:40:00,3.5910,3.5930,3.5900,3.5910,144
2013-09-06,18:45:00,3.5900,3.5950,3.5900,3.5920,201
2013-09-06,18:50:00,3.5910,3.5930,3.5890,3.5910,44
2013-09-06,18:55:00,3.5890,3.5930,3.5880,3.5920,147
2013-09-06,19:00:00,3.5920,3.5930,3.5920,3.5920,63
2013-09-06,19:05:00,3.5910,3.5930,3.5900,3.5930,55
2013-09-06,19:10:00,3.5920,3.5930,3.5900,3.5920,49
2013-09-06,19:15:00,3.5920,3.5920,3.5910,3.5910,6
2013-09-06,19:20:00,3.5910,3.5910,3.5900,3.5910,21
2013-09-06,19:25:00,3.5900,3.5910,3.5890,3.5910,29
2013-09-06,19:30:00,3.5910,3.5910,3.5860,3.5860,123
2013-09-06,19:35:00,3.5870,3.5900,3.5860,3.5900,90
2013-09-06,19:40:00,3.5900,3.5910,3.5870,3.5890,42
2013-09-06,19:45:00,3.5900,3.5910,3.5890,3.5900,59
2013-09-06,19:50:00,3.5890,3.5930,3.5890,3.5920,86
2013-09-06,19:55:00,3.5920,3.5930,3.5910,3.5920,98
2013-09-06,20:00:00,3.5920,3.5920,3.5850,3.5860,189
2013-09-06,20:05:00,3.5860,3.5880,3.5770,3.5790,423
2013-09-06,20:10:00,3.5790,3.5790,3.5710,3.5740,321
2013-09-06,20:15:00,3.5740,3.5750,3.5610,3.5680,546
2013-09-06,20:20:00,3.5670,3.5680,3.5640,3.5660,225
2013-09-06,20:25:00,3.5660,3.5670,3.5620,3.5640,316
2013-09-06,20:30:00,3.5640,3.5670,3.5620,3.5650,438
2013-09-06,20:35:00,3.5650,3.5650,3.5570,3.5580,593
2013-09-06,20:40:00,3.5590,3.5660,3.5560,3.5650,444
2013-09-06,20:45:00,3.5640,3.5650,3.5580,3.5610,395
2013-09-06,20:50:00,3.5600,3.5660,3.5580,3.5650,261
2013-09-06,20:55:00,3.5660,3.5670,3.5580,3.5620,614
2013-09-06,21:00:00,3.5610,3.5730,3.5570,3.5600,1977
2013-09-06,21:05:00,3.5600,3.5720,3.5590,3.5660,1001
2013-09-06,21:10:00,3.5650,3.5660,3.5440,3.5480,1225
2013-09-06,21:15:00,3.5490,3.5510,3.5320,3.5390,2037
2013-09-06,21:20:00,3.5390,3.5420,3.5360,3.5410,1008
2013-09-06,21:25:00,3.5410,3.5490,3.5400,3.5430,695
2013-09-06,21:30:00,3.5440,3.5480,3.5420,3.5470,851
2013-09-06,21:35:00,3.5470,3.5510,3.5420,3.5510,584
2013-09-06,21:40:00,3.5510,3.5590,3.5510,3.5570,536
2013-09-06,21:45:00,3.5560,3.5590,3.5530,3.5540,397
2013-09-06,21:50:00,3.5540,3.5540,3.5440,3.5440,533
2013-09-06,21:55:00,3.5440,3.5520,3.5390,3.5480,728
2013-09-06,22:00:00,3.5480,3.5500,3.5430,3.5450,321
2013-09-06,22:05:00,3.5450,3.5490,3.5410,3.5460,327
2013-09-06,22:10:00,3.5460,3.5530,3.5460,3.5520,470
2013-09-06,22:15:00,3.5530,3.5560,3.5510,3.5520,359
2013-09-06,22:20:00,3.5520,3.5640,3.5510,3.5610,696
2013-09-06,22:25:00,3.5610,3.5640,3.5580,3.5600,549
2013-09-06,22:30:00,3.5600,3.5610,3.5470,3.5470,704
2013-09-06,22:35:00,3.5470,3.5500,3.5420,3.5430,587
2013-09-06,22:40:00,3.5440,3.5500,3.5400,3.5460,695
2013-09-06,22:45:00,3.5470,3.5480,3.5430,3.5450,310
2013-09-06,22:50:00,3.5450,3.5530,3.5450,3.5490,502
2013-09-06,22:55:00,3.5490,3.5530,3.5400,3.5410,747
2013-09-06,23:00:00,3.5410,3.5480,3.5400,3.5470,395
2013-09-06,23:05:00,3.5460,3.5470,3.5420,3.5440,415
2013-09-06,23:10:00,3.5440,3.5490,3.5430,3.5480,249
2013-09-06,23:15:00,3.5480,3.5480,3.5400,3.5430,599
2013-09-06,23:20:00,3.5430,3.5430,3.5360,3.5390,536
2013-09-06,23:25:00,3.5390,3.5420,3.5360,3.5370,376
2013-09-06,23:30:00,3.5370,3.5420,3.5370,3.5410,593
2013-09-06,23:35:00,3.5410,3.5430,3.5380,3.5390,628
2013-09-06,23:40:00,3.5400,3.5440,3.5390,3.5420,268
2013-09-06,23:45:00,3.5420,3.5430,3.5380,3.5400,464
2013-09-06,23:50:00,3.5390,3.5410,3.5380,3.5410,275
2013-09-06,23:55:00,3.5410,3.5460,3.5410,3.5460,357
2013-09-07,00:00:00,3.5470,3.5490,3.5450,3.5470,368
2013-09-07,00:05:00,3.5480,3.5480,3.5380,3.5380,248
2013-09-07,00:10:00,3.5380,3.5410,3.5360,3.5360,383
2013-09-07,00:15:00,3.5370,3.5400,3.5310,3.5310,639
2013-09-07,00:20:00,3.5310,3.5320,3.5270,3.5280,888
2013-09-07,00:25:00,3.5280,3.5360,3.5270,3.5340,581
2013-09-07,00:30:00,3.5340,3.5360,3.5220,3.5250,784
2013-09-07,00:35:00,3.5250,3.5280,3.5230,3.5280,560
2013-09-07,00:40:00,3.5280,3.5320,3.5270,3.5280,821
2013-09-07,00:45:00,3.5280,3.5290,3.5250,3.5260,248
2013-09-07,00:50:00,3.5260,3.5300,3.5260,3.5290,371
2013-09-07,00:55:00,3.5290,3.5300,3.5280,3.5300,240
2013-09-07,01:00:00,3.5300,3.5320,3.5270,3.5270,587
2013-09-07,01:05:00,3.5270,3.5270,3.5200,3.5210,902
2013-09-07,01:10:00,3.5200,3.5240,3.5170,3.5230,840
2013-09-07,01:15:00,3.5230,3.5300,3.5230,3.5300,183
2013-09-07,01:20:00,3.5300,3.5310,3.5270,3.5270,240
2013-09-07,01:25:00,3.5280,3.5370,3.5250,3.5320,659
2013-09-07,01:30:00,3.5320,3.5360,3.5300,3.5360,317
2013-09-07,01:35:00,3.5370,3.5370,3.5290,3.5300,401
2013-09-07,01:40:00,3.5290,3.5300,3.5230,3.5230,689
2013-09-07,01:45:00,3.5220,3.5240,3.5200,3.5200,458
2013-09-07,01:50:00,3.5200,3.5250,3.5170,3.5200,522
2013-09-07,01:55:00,3.5210,3.5210,3.5180,3.5210,192
2013-09-07,02:00:00,3.5200,3.5250,3.5190,3.5230,324
2013-09-07,02:05:00,3.5240,3.5270,3.5230,3.5270,283
2013-09-07,02:10:00,3.5270,3.5320,3.5270,3.5270,401
2013-09-07,02:15:00,3.5260,3.5280,3.5230,3.5260,698
2013-09-07,02:20:00,3.5250,3.5270,3.5250,3.5260,415
2013-09-07,02:25:00,3.5250,3.5340,3.5230,3.5330,1856
2013-09-07,02:30:00,3.5330,3.5350,3.5310,3.5320,541
2013-09-07,02:35:00,3.5310,3.5320,3.5300,3.5320,270
2013-09-07,02:40:00,3.5320,3.5330,3.5300,3.5320,145
2013-09-07,02:45:00,3.5320,3.5320,3.5290,3.5290,108
2013-09-07,02:50:00,3.5300,3.5310,3.5290,3.5300,66
2013-09-07,02:55:00,3.5300,3.5330,3.5300,3.5310,156
2013-09-07,03:00:00,3.5310,3.5320,3.5280,3.5310,125
2013-09-07,03:05:00,3.5310,3.5320,3.5300,3.5310,84
2013-09-07,03:10:00,3.5310,3.5330,3.5310,3.5320,46
2013-09-07,03:15:00,3.5310,3.5320,3.5310,3.5310,40
2013-09-07,03:20:00,3.5300,3.5320,3.5300,3.5310,121
2013-09-07,03:25:00,3.5310,3.5310,3.5300,3.5310,45
2013-09-07,03:30:00,3.5310,3.5320,3.5310,3.5310,41
2013-09-07,03:35:00,3.5310,3.5320,3.5300,3.5310,82
2013-09-07,03:40:00,3.5310,3.5310,3.5290,3.5290,69
2013-09-07,03:45:00,3.5290,3.5300,3.5280,3.5280,109
2013-09-07,03:50:00,3.5280,3.5290,3.5280,3.5280,24
2013-09-07,03:55:00,3.5290,3.5310,3.5270,3.5270,119
2013-09-07,04:00:00,3.5280,3.5290,3.5280,3.5280,24
2013-09-07,04:05:00,3.5270,3.5280,3.5250,3.5270,61
2013-09-07,04:10:00,3.5270,3.5290,3.5260,3.5290,15
2013-09-07,04:15:00,3.5280,3.5290,3.5260,3.5260,22
2013-09-07,04:20:00,3.5250,3.5250,3.5250,3.5250,9
2013-09-07,04:25:00,3.5270,3.5280,3.5270,3.5270,7
2013-09-07,04:30:00,3.5260,3.5280,3.5260,3.5270,5
2013-09-07,04:35:00,3.5260,3.5300,3.5250,3.5300,26
2013-09-07,04:40:00,3.5270,3.5270,3.5270,3.5270,4
2013-09-07,04:45:00,3.5270,3.5280,3.5270,3.5270,13
2013-09-07,04:50:00,3.5270,3.5300,3.5270,3.5300,22
2013-09-07,04:55:00,3.5290,3.5310,3.5290,3.5310,23
2013-09-07,05:00:00,3.5320,3.5320,3.5280,3.5280,21
2013-09-07,05:10:00,3.5280,3.5330,3.5270,3.5330,24
2013-09-09,06:00:00,3.5340,3.5400,3.5310,3.5400,66
2013-09-09,06:05:00,3.5370,3.5390,3.5350,3.5360,51
2013-09-09,06:10:00,3.5370,3.5390,3.5370,3.5390,41
2013-09-09,06:15:00,3.5370,3.5390,3.5360,3.5370,35
2013-09-09,06:20:00,3.5370,3.5380,3.5370,3.5370,8
2013-09-09,06:25:00,3.5380,3.5400,3.5380,3.5380,13
2013-09-09,06:30:00,3.5370,3.5390,3.5370,3.5380,6
2013-09-09,06:35:00,3.5370,3.5370,3.5370,3.5370,13
2013-09-09,06:40:00,3.5380,3.5380,3.5370,3.5380,9
2013-09-09,06:45:00,3.5380,3.5380,3.5370,3.5370,4
2013-09-09,06:50:00,3.5380,3.5400,3.5380,3.5400,6
2013-09-09,06:55:00,3.5410,3.5410,3.5390,3.5390,5
2013-09-09,07:00:00,3.5380,3.5390,3.5380,3.5390,3
2013-09-09,07:05:00,3.5380,3.5380,3.5380,3.5380,3
2013-09-09,07:10:00,3.5380,3.5400,3.5380,3.5380,11
2013-09-09,07:20:00,3.5390,3.5390,3.5380,3.5380,3
2013-09-09,07:25:00,3.5380,3.5380,3.5370,3.5370,7
2013-09-09,07:30:00,3.5380,3.5400,3.5380,3.5380,10
2013-09-09,07:35:00,3.5380,3.5380,3.5380,3.5380,2
2013-09-09,07:45:00,3.5390,3.5400,3.5390,3.5400,4
2013-09-09,07:50:00,3.5420,3.5450,3.5410,3.5450,37
2013-09-09,07:55:00,3.5460,3.5470,3.5460,3.5460,22
2013-09-09,08:10:00,3.5470,3.5470,3.5460,3.5460,4
2013-09-09,08:15:00,3.5460,3.5460,3.5460,3.5460,4
2013-09-09,08:20:00,3.5460,3.5470,3.5460,3.5470,4
2013-09-09,08:25:00,3.5470,3.5470,3.5470,3.5470,14
2013-09-09,08:30:00,3.5460,3.5460,3.5460,3.5460,8
2013-09-09,08:40:00,3.5460,3.5460,3.5450,3.5450,4
2013-09-09,08:45:00,3.5450,3.5450,3.5440,3.5440,19
2013-09-09,08:50:00,3.5450,3.5450,3.5450,3.5450,1
2013-09-09,08:55:00,3.5450,3.5510,3.5440,3.5480,115
2013-09-09,09:00:00,3.5500,3.5550,3.5490,3.5550,37
2013-09-09,09:05:00,3.5560,3.5560,3.5530,3.5540,13
2013-09-09,09:10:00,3.5540,3.5540,3.5520,3.5520,7
2013-09-09,09:15:00,3.5530,3.5530,3.5520,3.5520,9
2013-09-09,09:20:00,3.5530,3.5530,3.5510,3.5510,6
2013-09-09,09:25:00,3.5510,3.5520,3.5510,3.5520,10
2013-09-09,09:30:00,3.5520,3.5520,3.5490,3.5490,14
2013-09-09,09:35:00,3.5480,3.5490,3.5480,3.5490,8
2013-09-09,09:40:00,3.5480,3.5480,3.5480,3.5480,2
2013-09-09,09:45:00,3.5480,3.5490,3.5480,3.5490,2
2013-09-09,09:55:00,3.5510,3.5510,3.5510,3.5510,1
2013-09-09,10:00:00,3.5500,3.5500,3.5460,3.5460,13
2013-09-09,10:05:00,3.5480,3.5480,3.5480,3.5480,1
2013-09-09,10:20:00,3.5490,3.5490,3.5490,3.5490,3
2013-09-09,10:30:00,3.5460,3.5490,3.5440,3.5440,4
2013-09-09,10:35:00,3.5440,3.5480,3.5430,3.5480,9
2013-09-09,10:40:00,3.5460,3.5490,3.5440,3.5460,4
2013-09-09,10:45:00,3.5490,3.5490,3.5490,3.5490,1
2013-09-09,10:50:00,3.5500,3.5500,3.5460,3.5460,4
2013-09-09,10:55:00,3.5490,3.5490,3.5490,3.5490,1
2013-09-09,11:00:00,3.5510,3.5520,3.5490,3.5490,8
2013-09-09,11:05:00,3.5520,3.5520,3.5520,3.5520,1
2013-09-09,11:10:00,3.5530,3.5530,3.5530,3.5530,1
2013-09-09,11:15:00,3.5530,3.5530,3.5530,3.5530,2
2013-09-09,11:20:00,3.5530,3.5530,3.5520,3.5520,3
2013-09-09,11:25:00,3.5530,3.5530,3.5480,3.5480,6
2013-09-09,11:30:00,3.5520,3.5530,3.5520,3.5530,3
2013-09-09,11:35:00,3.5530,3.5530,3.5530,3.5530,5
2013-09-09,11:40:00,3.5530,3.5530,3.5530,3.5530,4
2013-09-09,11:45:00,3.5520,3.5530,3.5520,3.5530,4
2013-09-09,11:50:00,3.5520,3.5530,3.5510,3.5510,5
2013-09-09,11:55:00,3.5530,3.5530,3.5530,3.5530,3
2013-09-09,12:00:00,3.5520,3.5530,3.5510,3.5510,6
2013-09-09,12:05:00,3.5530,3.5530,3.5530,3.5530,3
2013-09-09,12:10:00,3.5530,3.5530,3.5530,3.5530,2
2013-09-09,12:15:00,3.5540,3.5540,3.5540,3.5540,3
2013-09-09,12:20:00,3.5520,3.5530,3.5510,3.5510,4
2013-09-09,12:30:00,3.5530,3.5530,3.5530,3.5530,5
2013-09-09,12:35:00,3.5500,3.5540,3.5490,3.5490,15
2013-09-09,12:40:00,3.5530,3.5530,3.5530,3.5530,2
2013-09-09,12:45:00,3.5530,3.5530,3.5520,3.5520,3
2013-09-09,12:50:00,3.5520,3.5530,3.5520,3.5530,5
2013-09-09,12:55:00,3.5530,3.5530,3.5530,3.5530,2
2013-09-09,13:00:00,3.5530,3.5530,3.5520,3.5520,3
2013-09-09,13:10:00,3.5520,3.5530,3.5510,3.5510,10
2013-09-09,13:15:00,3.5500,3.5500,3.5490,3.5490,11
2013-09-09,13:20:00,3.5490,3.5490,3.5490,3.5490,4
2013-09-09,13:25:00,3.5510,3.5510,3.5480,3.5480,5
2013-09-09,13:30:00,3.5500,3.5500,3.5490,3.5490,4
2013-09-09,13:35:00,3.5510,3.5510,3.5510,3.5510,2
2013-09-09,13:40:00,3.5510,3.5510,3.5500,3.5510,4
2013-09-09,13:45:00,3.5520,3.5520,3.5510,3.5510,2
2013-09-09,13:50:00,3.5530,3.5530,3.5530,3.5530,2
2013-09-09,13:55:00,3.5530,3.5530,3.5510,3.5510,3
2013-09-09,14:00:00,3.5520,3.5520,3.5520,3.5520,2
2013-09-09,14:05:00,3.5510,3.5520,3.5510,3.5520,3
2013-09-09,14:10:00,3.5520,3.5520,3.5500,3.5520,7
2013-09-09,14:15:00,3.5520,3.5520,3.5510,3.5510,6
2013-09-09,14:20:00,3.5520,3.5520,3.5510,3.5510,6
2013-09-09,14:25:00,3.5520,3.5520,3.5510,3.5510,5
2013-09-09,14:30:00,3.5520,3.5520,3.5490,3.5500,10
2013-09-09,14:35:00,3.5500,3.5500,3.5480,3.5500,10
2013-09-09,14:40:00,3.5500,3.5500,3.5500,3.5500,3
2013-09-09,14:45:00,3.5500,3.5500,3.5500,3.5500,3
2013-09-09,14:50:00,3.5500,3.5500,3.5490,3.5490,4
2013-09-09,14:55:00,3.5500,3.5500,3.5500,3.5500,4
2013-09-09,15:00:00,3.5500,3.5500,3.5490,3.5490,14
2013-09-09,15:05:00,3.5500,3.5500,3.5480,3.5500,16
2013-09-09,15:10:00,3.5510,3.5510,3.5510,3.5510,2
2013-09-09,15:15:00,3.5520,3.5520,3.5520,3.5520,3
2013-09-09,15:20:00,3.5530,3.5530,3.5530,3.5530,5
2013-09-09,15:25:00,3.5520,3.5520,3.5520,3.5520,3
2013-09-09,15:30:00,3.5530,3.5540,3.5520,3.5530,11
2013-09-09,15:35:00,3.5540,3.5540,3.5520,3.5520,12
2013-09-09,15:40:00,3.5530,3.5540,3.5530,3.5530,10
2013-09-09,15:45:00,3.5530,3.5530,3.5510,3.5510,7
2013-09-09,15:50:00,3.5510,3.5520,3.5510,3.5520,4
2013-09-09,15:55:00,3.5520,3.5520,3.5510,3.5510,6
2013-09-09,16:00:00,3.5520,3.5530,3.5520,3.5530,9
2013-09-09,16:05:00,3.5530,3.5530,3.5530,3.5530,1
2013-09-09,16:10:00,3.5520,3.5520,3.5520,3.5520,2
2013-09-09,16:20:00,3.5530,3.5540,3.5530,3.5540,6
2013-09-09,16:25:00,3.5540,3.5540,3.5530,3.5530,6
2013-09-09,16:30:00,3.5540,3.5540,3.5540,3.5540,3
2013-09-09,16:35:00,3.5540,3.5540,3.5540,3.5540,6
2013-09-09,16:40:00,3.5540,3.5550,3.5530,3.5540,24
2013-09-09,16:45:00,3.5540,3.5540,3.5530,3.5530,13
2013-09-09,16:50:00,3.5540,3.5540,3.5540,3.5540,1
2013-09-09,16:55:00,3.5540,3.5550,3.5540,3.5540,6
2013-09-09,17:00:00,3.5520,3.5540,3.5520,3.5540,5
2013-09-09,17:05:00,3.5550,3.5550,3.5550,3.5550,4
2013-09-09,17:10:00,3.5550,3.5550,3.5530,3.5530,9
2013-09-09,17:15:00,3.5540,3.5540,3.5530,3.5530,5
2013-09-09,17:20:00,3.5540,3.5550,3.5540,3.5550,5
2013-09-09,17:25:00,3.5520,3.5520,3.5510,3.5510,6
2013-09-09,17:30:00,3.5510,3.5510,3.5470,3.5500,60
2013-09-09,17:35:00,3.5510,3.5520,3.5510,3.5520,5
2013-09-09,17:40:00,3.5510,3.5540,3.5510,3.5540,5
2013-09-09,17:50:00,3.5540,3.5540,3.5540,3.5540,4
2013-09-09,17:55:00,3.5550,3.5550,3.5550,3.5550,1
2013-09-09,18:05:00,3.5550,3.5550,3.5550,3.5550,2
2013-09-09,18:10:00,3.5550,3.5620,3.5550,3.5620,105
2013-09-09,18:15:00,3.5620,3.5620,3.5620,3.5620,2
2013-09-09,18:20:00,3.5620,3.5620,3.5590,3.5610,19
2013-09-09,18:25:00,3.5590,3.5600,3.5590,3.5600,23
2013-09-09,18:30:00,3.5590,3.5620,3.5560,3.5620,65
2013-09-09,18:35:00,3.5630,3.5690,3.5610,3.5680,89
2013-09-09,18:40:00,3.5690,3.5750,3.5690,3.5720,212
2013-09-09,18:45:00,3.5720,3.5720,3.5710,3.5720,34
2013-09-09,18:50:00,3.5720,3.5720,3.5710,3.5720,35
2013-09-09,18:55:00,3.5720,3.5720,3.5710,3.5720,27
2013-09-09,19:00:00,3.5720,3.5720,3.5700,3.5720,44
2013-09-09,19:05:00,3.5720,3.5720,3.5700,3.5710,54
2013-09-09,19:10:00,3.5710,3.5720,3.5700,3.5720,23
2013-09-09,19:15:00,3.5720,3.5720,3.5690,3.5690,63
2013-09-09,19:20:00,3.5700,3.5700,3.5670,3.5670,53
2013-09-09,19:25:00,3.5680,3.5680,3.5650,3.5670,38
2013-09-09,19:30:00,3.5660,3.5670,3.5640,3.5650,94
2013-09-09,19:35:00,3.5650,3.5650,3.5610,3.5620,49
2013-09-09,19:40:00,3.5610,3.5620,3.5540,3.5550,120
2013-09-09,19:45:00,3.5550,3.5560,3.5510,3.5540,305
2013-09-09,19:50:00,3.5530,3.5590,3.5510,3.5590,115
2013-09-09,19:55:00,3.5600,3.5640,3.5600,3.5630,101
2013-09-09,20:00:00,3.5640,3.5640,3.5620,3.5640,176
2013-09-09,20:05:00,3.5620,3.5640,3.5620,3.5640,99
2013-09-09,20:10:00,3.5640,3.5640,3.5580,3.5620,177
2013-09-09,20:15:00,3.5630,3.5770,3.5610,3.5710,639
2013-09-09,20:20:00,3.5720,3.5800,3.5690,3.5770,359
2013-09-09,20:25:00,3.5760,3.5770,3.5720,3.5720,318
2013-09-09,20:30:00,3.5710,3.5780,3.5680,3.5750,357
2013-09-09,20:35:00,3.5760,3.5830,3.5740,3.5770,490
2013-09-09,20:40:00,3.5770,3.5780,3.5690,3.5690,373
2013-09-09,20:45:00,3.5690,3.5720,3.5660,3.5720,194
2013-09-09,20:50:00,3.5720,3.5730,3.5640,3.5720,364
2013-09-09,20:55:00,3.5720,3.5740,3.5630,3.5690,621
2013-09-09,21:00:00,3.5710,3.5830,3.5670,3.5820,1843
2013-09-09,21:05:00,3.5820,3.5870,3.5820,3.5840,941
2013-09-09,21:10:00,3.5840,3.5860,3.5830,3.5840,455
2013-09-09,21:15:00,3.5840,3.5850,3.5780,3.5840,671
2013-09-09,21:20:00,3.5830,3.5900,3.5830,3.5900,1370
2013-09-09,21:25:00,3.5900,3.5910,3.5850,3.5900,613
2013-09-09,21:30:00,3.5900,3.5910,3.5800,3.5820,599
2013-09-09,21:35:00,3.5820,3.5860,3.5820,3.5820,418
2013-09-09,21:40:00,3.5820,3.5820,3.5750,3.5780,609
2013-09-09,21:45:00,3.5770,3.5810,3.5750,3.5800,694
2013-09-09,21:50:00,3.5800,3.5800,3.5730,3.5730,632
2013-09-09,21:55:00,3.5740,3.5740,3.5680,3.5710,636
2013-09-09,22:00:00,3.5710,3.5730,3.5700,3.5720,464
2013-09-09,22:05:00,3.5710,3.5790,3.5710,3.5730,738
2013-09-09,22:10:00,3.5740,3.5740,3.5680,3.5690,449
2013-09-09,22:15:00,3.5690,3.5690,3.5620,3.5630,1065
2013-09-09,22:20:00,3.5620,3.5670,3.5600,3.5630,1017
2013-09-09,22:25:00,3.5640,3.5650,3.5620,3.5640,376
2013-09-09,22:30:00,3.5640,3.5690,3.5640,3.5680,347
2013-09-09,22:35:00,3.5690,3.5740,3.5680,3.5740,231
2013-09-09,22:40:00,3.5740,3.5760,3.5720,3.5720,582
2013-09-09,22:45:00,3.5730,3.5750,3.5710,3.5720,561
2013-09-09,22:50:00,3.5730,3.5750,3.5680,3.5680,858
2013-09-09,22:55:00,3.5690,3.5720,3.5690,3.5690,266
2013-09-09,23:00:00,3.5690,3.5740,3.5690,3.5730,322
2013-09-09,23:05:00,3.5730,3.5800,3.5730,3.5760,452
2013-09-09,23:10:00,3.5760,3.5770,3.5750,3.5770,91
2013-09-09,23:15:00,3.5770,3.5820,3.5760,3.5810,400
2013-09-09,23:20:00,3.5800,3.5820,3.5800,3.5810,302
2013-09-09,23:25:00,3.5820,3.5840,3.5810,3.5830,283
2013-09-09,23:30:00,3.5830,3.5830,3.5750,3.5760,360
2013-09-09,23:35:00,3.5750,3.5760,3.5690,3.5750,538
2013-09-09,23:40:00,3.5750,3.5760,3.5690,3.5700,208
2013-09-09,23:45:00,3.5700,3.5720,3.5690,3.5690,179
2013-09-09,23:50:00,3.5690,3.5700,3.5680,3.5690,113
2013-09-09,23:55:00,3.5690,3.5690,3.5640,3.5670,343
2013-09-10,00:00:00,3.5670,3.5710,3.5670,3.5700,355
2013-09-10,00:05:00,3.5700,3.5700,3.5660,3.5660,226
2013-09-10,00:10:00,3.5660,3.5670,3.5570,3.5640,1194
2013-09-10,00:15:00,3.5640,3.5760,3.5640,3.5680,2377
2013-09-10,00:20:00,3.5680,3.5730,3.5680,3.5690,1219
2013-09-10,00:25:00,3.5700,3.5730,3.5690,3.5720,579
2013-09-10,00:30:00,3.5720,3.5740,3.5640,3.5660,336
2013-09-10,00:35:00,3.5660,3.5700,3.5600,3.5610,1060
2013-09-10,00:40:00,3.5620,3.5720,3.5610,3.5720,490
2013-09-10,00:45:00,3.5720,3.5740,3.5690,3.5690,344
2013-09-10,00:50:00,3.5690,3.5740,3.5690,3.5710,304
2013-09-10,00:55:00,3.5710,3.5730,3.5690,3.5730,174
2013-09-10,01:00:00,3.5730,3.5750,3.5680,3.5730,517
2013-09-10,01:05:00,3.5740,3.5750,3.5720,3.5730,168
2013-09-10,01:10:00,3.5720,3.5760,3.5720,3.5750,271
2013-09-10,01:15:00,3.5760,3.5830,3.5760,3.5810,856
2013-09-10,01:20:00,3.5820,3.5830,3.5790,3.5800,398
2013-09-10,01:25:00,3.5810,3.5820,3.5770,3.5770,494
2013-09-10,01:30:00,3.5760,3.5780,3.5740,3.5760,242
2013-09-10,01:35:00,3.5760,3.5770,3.5750,3.5760,195
2013-09-10,01:40:00,3.5770,3.5770,3.5750,3.5760,226
2013-09-10,01:45:00,3.5760,3.5760,3.5730,3.5740,270
2013-09-10,01:50:00,3.5750,3.5830,3.5750,3.5830,349
2013-09-10,01:55:00,3.5820,3.5930,3.5820,3.5880,1610
2013-09-10,02:00:00,3.5880,3.5940,3.5880,3.5900,785
2013-09-10,02:05:00,3.5910,3.5990,3.5880,3.5940,1301
2013-09-10,02:10:00,3.5950,3.5960,3.5890,3.5910,465
2013-09-10,02:15:00,3.5910,3.6000,3.5890,3.6000,1068
2013-09-10,02:20:00,3.5990,3.6030,3.5980,3.6010,1434
2013-09-10,02:25:00,3.6020,3.6090,3.5970,3.6080,3557
2013-09-10,02:30:00,3.6080,3.6080,3.6010,3.6040,1086
2013-09-10,02:35:00,3.6050,3.6100,3.6030,3.6080,461
2013-09-10,02:40:00,3.6100,3.6130,3.6090,3.6100,383
2013-09-10,02:45:00,3.6110,3.6130,3.6080,3.6080,286
2013-09-10,02:50:00,3.6090,3.6120,3.6090,3.6120,145
2013-09-10,02:55:00,3.6120,3.6150,3.6110,3.6130,96
2013-09-10,03:00:00,3.6130,3.6210,3.6130,3.6170,745
2013-09-10,03:05:00,3.6160,3.6170,3.6110,3.6130,180
2013-09-10,03:10:00,3.6130,3.6130,3.6110,3.6120,42
2013-09-10,03:15:00,3.6110,3.6120,3.6090,3.6110,82
2013-09-10,03:20:00,3.6110,3.6120,3.6100,3.6120,55
2013-09-10,03:25:00,3.6110,3.6120,3.6080,3.6100,57
2013-09-10,03:30:00,3.6100,3.6100,3.6080,3.6090,112
2013-09-10,03:35:00,3.6090,3.6110,3.6080,3.6080,61
2013-09-10,03:40:00,3.6080,3.6100,3.6080,3.6080,54
2013-09-10,03:45:00,3.6080,3.6100,3.6080,3.6080,67
2013-09-10,03:50:00,3.6080,3.6110,3.6070,3.6090,106
2013-09-10,03:55:00,3.6090,3.6110,3.6070,3.6090,168
2013-09-10,04:00:00,3.6080,3.6110,3.6070,3.6080,37
2013-09-10,04:05:00,3.6090,3.6090,3.6070,3.6080,31
2013-09-10,04:10:00,3.6090,3.6120,3.6090,3.6120,26
2013-09-10,04:15:00,3.6110,3.6130,3.6100,3.6120,36
2013-09-10,04:20:00,3.6130,3.6130,3.6110,3.6130,37
2013-09-10,04:25:00,3.6120,3.6150,3.6120,3.6140,46
2013-09-10,04:30:00,3.6140,3.6140,3.6100,3.6100,17
2013-09-10,04:35:00,3.6100,3.6110,3.6050,3.6050,88
2013-09-10,04:40:00,3.6070,3.6090,3.6030,3.6040,53
2013-09-10,04:45:00,3.6030,3.6060,3.6030,3.6050,97
2013-09-10,04:50:00,3.6060,3.6060,3.6040,3.6050,29
2013-09-10,04:55:00,3.6050,3.6180,3.6040,3.6130,193
2013-09-10,05:00:00,3.6140,3.6150,3.6120,3.6120,39
2013-09-10,05:05:00,3.6120,3.6130,3.6100,3.6120,16
2013-09-10,05:10:00,3.6120,3.6120,3.6060,3.6090,94
2013-09-10,06:00:00,3.6090,3.6160,3.6070,3.6160,22
2013-09-10,06:05:00,3.6160,3.6290,3.6160,3.6280,305
2013-09-10,06:10:00,3.6260,3.6260,3.6220,3.6250,91
2013-09-10,06:15:00,3.6250,3.6250,3.6190,3.6190,21
2013-09-10,06:20:00,3.6200,3.6210,3.6180,3.6180,11
2013-09-10,06:25:00,3.6190,3.6200,3.6190,3.6200,7
2013-09-10,06:30:00,3.6210,3.6210,3.6210,3.6210,4
2013-09-10,06:40:00,3.6220,3.6250,3.6220,3.6240,16
2013-09-10,06:45:00,3.6240,3.6240,3.6240,3.6240,1
2013-09-10,06:55:00,3.6240,3.6250,3.6240,3.6250,2
2013-09-10,07:00:00,3.6240,3.6240,3.6240,3.6240,3
2013-09-10,07:05:00,3.6230,3.6230,3.6200,3.6200,2
2013-09-10,07:10:00,3.6230,3.6230,3.6230,3.6230,1
2013-09-10,07:15:00,3.6220,3.6220,3.6220,3.6220,1
2013-09-10,07:20:00,3.6220,3.6230,3.6220,3.6230,3
2013-09-10,07:25:00,3.6230,3.6230,3.6230,3.6230,2
2013-09-10,07:30:00,3.6200,3.6200,3.6200,3.6200,2
2013-09-10,07:35:00,3.6200,3.6200,3.6190,3.6190,3
2013-09-10,07:45:00,3.6190,3.6190,3.6190,3.6190,2
2013-09-10,07:50:00,3.6180,3.6180,3.6120,3.6140,69
2013-09-10,07:55:00,3.6130,3.6150,3.6130,3.6150,15
2013-09-10,08:00:00,3.6150,3.6150,3.6140,3.6140,3
2013-09-10,08:05:00,3.6140,3.6180,3.6130,3.6170,9
2013-09-10,08:15:00,3.6180,3.6200,3.6180,3.6190,6
2013-09-10,08:20:00,3.6170,3.6170,3.6170,3.6170,2
2013-09-10,08:25:00,3.6160,3.6170,3.6160,3.6170,4
2013-09-10,08:30:00,3.6160,3.6200,3.6160,3.6190,28
2013-09-10,08:35:00,3.6160,3.6200,3.6160,3.6200,5
2013-09-10,08:40:00,3.6190,3.6190,3.6190,3.6190,4
2013-09-10,08:45:00,3.6190,3.6190,3.6190,3.6190,1
2013-09-10,08:50:00,3.6180,3.6190,3.6170,3.6190,5
2013-09-10,08:55:00,3.6170,3.6170,3.6170,3.6170,1
2013-09-10,09:00:00,3.6160,3.6160,3.6110,3.6110,22
2013-09-10,09:05:00,3.6110,3.6120,3.6110,3.6120,5
2013-09-10,09:10:00,3.6110,3.6130,3.6110,3.6130,3
2013-09-10,09:15:00,3.6110,3.6140,3.6100,3.6140,15
2013-09-10,09:20:00,3.6110,3.6110,3.6100,3.6110,12
2013-09-10,09:30:00,3.6110,3.6190,3.6110,3.6190,21
2013-09-10,09:35:00,3.6180,3.6180,3.6180,3.6180,1
2013-09-10,09:50:00,3.6160,3.6160,3.6160,3.6160,2
2013-09-10,09:55:00,3.6170,3.6170,3.6170,3.6170,3
2013-09-10,10:05:00,3.6150,3.6150,3.6140,3.6140,7
2013-09-10,10:10:00,3.6150,3.6150,3.6140,3.6140,9
2013-09-10,10:15:00,3.6110,3.6120,3.6110,3.6120,4
2013-09-10,10:25:00,3.6110,3.6110,3.6090,3.6090,9
2013-09-10,10:30:00,3.6110,3.6110,3.6100,3.6100,2
2013-09-10,10:35:00,3.6100,3.6100,3.6080,3.6080,6
2013-09-10,10:40:00,3.6100,3.6100,3.6090,3.6090,2
2013-09-10,10:50:00,3.6110,3.6110,3.6110,3.6110,1
2013-09-10,10:55:00,3.6110,3.6110,3.6100,3.6110,3
2013-09-10,11:00:00,3.6100,3.6140,3.6100,3.6140,11
2013-09-10,11:05:00,3.6140,3.6140,3.6130,3.6130,3
2013-09-10,11:10:00,3.6120,3.6120,3.6110,3.6110,5
2013-09-10,11:15:00,3.6100,3.6100,3.6100,3.6100,2
2013-09-10,11:20:00,3.6100,3.6100,3.6100,3.6100,2
2013-09-10,11:25:00,3.6120,3.6120,3.6120,3.6120,6
2013-09-10,11:30:00,3.6120,3.6150,3.6120,3.6150,4
2013-09-10,11:35:00,3.6160,3.6160,3.6120,3.6120,6
2013-09-10,11:40:00,3.6120,3.6120,3.6120,3.6120,4
2013-09-10,11:45:00,3.6120,3.6120,3.6120,3.6120,4
2013-09-10,11:50:00,3.6120,3.6120,3.6120,3.6120,3
2013-09-10,11:55:00,3.6120,3.6140,3.6120,3.6140,4
2013-09-10,12:00:00,3.6140,3.6140,3.6140,3.6140,3
2013-09-10,12:10:00,3.6150,3.6150,3.6150,3.6150,1
2013-09-10,12:15:00,3.6150,3.6150,3.6150,3.6150,1
2013-09-10,12:20:00,3.6140,3.6140,3.6140,3.6140,1
2013-09-10,12:25:00,3.6140,3.6150,3.6140,3.6150,4
2013-09-10,12:30:00,3.6150,3.6170,3.6150,3.6150,29
2013-09-10,12:35:00,3.6150,3.6150,3.6130,3.6130,51
2013-09-10,12:40:00,3.6120,3.6130,3.6120,3.6130,8
2013-09-10,12:45:00,3.6120,3.6120,3.6120,3.6120,8
2013-09-10,12:50:00,3.6110,3.6120,3.6110,3.6110,6
2013-09-10,12:55:00,3.6110,3.6130,3.6110,3.6120,7
2013-09-10,13:00:00,3.6110,3.6110,3.6100,3.6100,3
2013-09-10,13:05:00,3.6130,3.6160,3.6130,3.6160,9
2013-09-10,13:10:00,3.6170,3.6200,3.6160,3.6200,19
2013-09-10,13:15:00,3.6190,3.6200,3.6150,3.6200,41
2013-09-10,13:20:00,3.6200,3.6200,3.6190,3.6190,18
2013-09-10,13:25:00,3.6190,3.6190,3.6180,3.6180,3
2013-09-10,13:30:00,3.6200,3.6200,3.6180,3.6180,14
2013-09-10,13:35:00,3.6180,3.6180,3.6180,3.6180,1
2013-09-10,13:40:00,3.6190,3.6190,3.6160,3.6160,10
2013-09-10,13:45:00,3.6200,3.6200,3.6170,3.6170,30
2013-09-10,13:50:00,3.6170,3.6190,3.6170,3.6180,23
2013-09-10,13:55:00,3.6180,3.6180,3.6140,3.6160,26
2013-09-10,14:00:00,3.6150,3.6160,3.6150,3.6160,5
2013-09-10,14:05:00,3.6180,3.6180,3.6180,3.6180,5
2013-09-10,14:10:00,3.6180,3.6180,3.6160,3.6160,5
2013-09-10,14:15:00,3.6170,3.6180,3.6170,3.6180,2
2013-09-10,14:20:00,3.6160,3.6190,3.6160,3.6180,14
2013-09-10,14:25:00,3.6190,3.6190,3.6180,3.6180,6
2013-09-10,14:30:00,3.6180,3.6180,3.6180,3.6180,4
2013-09-10,14:35:00,3.6190,3.6200,3.6180,3.6180,27
2013-09-10,14:40:00,3.6180,3.6190,3.6180,3.6190,34
2013-09-10,14:45:00,3.6180,3.6200,3.6180,3.6180,16
2013-09-10,14:50:00,3.6200,3.6200,3.6180,3.6200,66
2013-09-10,14:55:00,3.6200,3.6210,3.6180,3.6180,39
2013-09-10,15:00:00,3.6180,3.6190,3.6160,3.6180,42
2013-09-10,15:05:00,3.6190,3.6200,3.6190,3.6200,6
2013-09-10,15:10:00,3.6200,3.6200,3.6190,3.6190,9
2013-09-10,15:15:00,3.6200,3.6260,3.6200,3.6220,119
2013-09-10,15:20:00,3.6220,3.6240,3.6200,3.6240,19
2013-09-10,15:25:00,3.6220,3.6230,3.6210,3.6230,32
2013-09-10,15:30:00,3.6230,3.6240,3.6190,3.6190,81
2013-09-10,15:35:00,3.6190,3.6240,3.6190,3.6200,236
2013-09-10,15:40:00,3.6200,3.6250,3.6200,3.6200,96
2013-09-10,15:45:00,3.6210,3.6240,3.6200,3.6220,84
2013-09-10,15:50:00,3.6220,3.6240,3.6180,3.6190,124
2013-09-10,15:55:00,3.6190,3.6240,3.6170,3.6170,122
2013-09-10,16:00:00,3.6200,3.6220,3.6150,3.6170,147
2013-09-10,16:05:00,3.6170,3.6180,3.6110,3.6160,180
2013-09-10,16:10:00,3.6170,3.6190,3.6120,3.6180,164
2013-09-10,16:15:00,3.6160,3.6160,3.6100,3.6110,52
2013-09-10,16:20:00,3.6120,3.6120,3.6090,3.6100,31
2013-09-10,16:25:00,3.6100,3.6110,3.6100,3.6100,16
2013-09-10,16:30:00,3.6110,3.6110,3.6110,3.6110,5
2013-09-10,16:35:00,3.6120,3.6120,3.6110,3.6110,9
2013-09-10,16:40:00,3.6100,3.6110,3.6090,3.6090,32
2013-09-10,16:45:00,3.6090,3.6110,3.6090,3.6100,29
2013-09-10,16:50:00,3.6100,3.6100,3.6090,3.6090,9
2013-09-10,16:55:00,3.6100,3.6120,3.6100,3.6120,19
2013-09-10,17:00:00,3.6110,3.6130,3.6110,3.6110,22
2013-09-10,17:05:00,3.6110,3.6110,3.6110,3.6110,9
2013-09-10,17:10:00,3.6120,3.6120,3.6090,3.6100,56
2013-09-10,17:15:00,3.6100,3.6120,3.6100,3.6120,18
2013-09-10,17:20:00,3.6120,3.6120,3.6110,3.6110,5
2013-09-10,17:25:00,3.6120,3.6130,3.6110,3.6110,10
2013-09-10,17:30:00,3.6120,3.6120,3.6100,3.6120,19
2013-09-10,17:35:00,3.6120,3.6130,3.6120,3.6120,22
2013-09-10,17:40:00,3.6120,3.6130,3.6110,3.6120,17
2013-09-10,17:45:00,3.6110,3.6110,3.6090,3.6090,11
2013-09-10,17:50:00,3.6090,3.6100,3.6050,3.6050,172
2013-09-10,17:55:00,3.6050,3.6050,3.6010,3.6030,60
2013-09-10,18:00:00,3.6030,3.6040,3.6020,3.6040,25
2013-09-10,18:05:00,3.6040,3.6090,3.6040,3.6090,36
2013-09-10,18:10:00,3.6080,3.6080,3.6060,3.6060,36
2013-09-10,18:15:00,3.6060,3.6070,3.6020,3.6020,60
2013-09-10,18:20:00,3.6020,3.6030,3.5990,3.6000,70
2013-09-10,18:25:00,3.6000,3.6000,3.5950,3.5970,76
2013-09-10,18:30:00,3.5960,3.5960,3.5890,3.5900,126
2013-09-10,18:35:00,3.5900,3.5900,3.5820,3.5820,150
2013-09-10,18:40:00,3.5820,3.5840,3.5790,3.5810,167
2013-09-10,18:45:00,3.5810,3.5810,3.5770,3.5790,194
2013-09-10,18:50:00,3.5790,3.5810,3.5700,3.5710,409
2013-09-10,18:55:00,3.5710,3.5720,3.5700,3.5710,67
2013-09-10,19:00:00,3.5700,3.5720,3.5700,3.5720,193
2013-09-10,19:05:00,3.5720,3.5720,3.5650,3.5660,148
2013-09-10,19:10:00,3.5660,3.5670,3.5620,3.5640,308
2013-09-10,19:15:00,3.5640,3.5680,3.5630,3.5660,347
2013-09-10,19:20:00,3.5650,3.5680,3.5640,3.5680,109
2013-09-10,19:25:00,3.5680,3.5700,3.5670,3.5700,139
2013-09-10,19:30:00,3.5690,3.5800,3.5660,3.5760,512
2013-09-10,19:35:00,3.5750,3.5790,3.5750,3.5780,149
2013-09-10,19:40:00,3.5770,3.5850,3.5770,3.5820,188
2013-09-10,19:45:00,3.5820,3.5930,3.5820,3.5900,248
2013-09-10,19:50:00,3.5900,3.5960,3.5890,3.5910,252
2013-09-10,19:55:00,3.5900,3.5910,3.5830,3.5860,254
2013-09-10,20:00:00,3.5860,3.5890,3.5770,3.5780,330
2013-09-10,20:05:00,3.5790,3.5870,3.5780,3.5800,305
2013-09-10,20:10:00,3.5790,3.5850,3.5770,3.5790,434
2013-09-10,20:15:00,3.5790,3.5810,3.5770,3.5770,194
2013-09-10,20:20:00,3.5770,3.5830,3.5770,3.5810,216
2013-09-10,20:25:00,3.5800,3.5950,3.5800,3.5950,449
2013-09-10,20:30:00,3.5940,3.6010,3.5910,3.5930,506
2013-09-10,20:35:00,3.5930,3.5940,3.5880,3.5940,217
2013-09-10,20:40:00,3.5950,3.5970,3.5890,3.5960,360
2013-09-10,20:45:00,3.5970,3.5970,3.5890,3.5920,303
2013-09-10,20:50:00,3.5930,3.5990,3.5920,3.5970,333
2013-09-10,20:55:00,3.5970,3.5970,3.5900,3.5920,421
2013-09-10,21:00:00,3.5920,3.6090,3.5890,3.6070,1547
2013-09-10,21:05:00,3.6060,3.6250,3.6060,3.6110,2213
2013-09-10,21:10:00,3.6110,3.6140,3.5990,3.6100,1324
2013-09-10,21:15:00,3.6100,3.6100,3.5930,3.5950,616
2013-09-10,21:20:00,3.5950,3.5980,3.5910,3.5950,562
2013-09-10,21:25:00,3.5950,3.5950,3.5780,3.5790,1087
2013-09-10,21:30:00,3.5800,3.5800,3.5640,3.5720,2810
2013-09-10,21:35:00,3.5710,3.5710,3.5560,3.5620,2849
2013-09-10,21:40:00,3.5620,3.5660,3.5550,3.5580,1680
2013-09-10,21:45:00,3.5580,3.5700,3.5570,3.5690,1437
2013-09-10,21:50:00,3.5690,3.5730,3.5620,3.5640,768
2013-09-10,21:55:00,3.5630,3.5650,3.5590,3.5610,913
2013-09-10,22:00:00,3.5600,3.5610,3.5430,3.5440,2365
2013-09-10,22:05:00,3.5440,3.5500,3.5410,3.5480,1660
2013-09-10,22:10:00,3.5460,3.5500,3.5410,3.5490,920
2013-09-10,22:15:00,3.5480,3.5520,3.5400,3.5490,1462
2013-09-10,22:20:00,3.5490,3.5540,3.5490,3.5510,809
2013-09-10,22:25:00,3.5520,3.5530,3.5480,3.5510,363
2013-09-10,22:30:00,3.5500,3.5520,3.5490,3.5510,280
2013-09-10,22:35:00,3.5500,3.5520,3.5480,3.5500,259
2013-09-10,22:40:00,3.5500,3.5570,3.5500,3.5550,409
2013-09-10,22:45:00,3.5560,3.5600,3.5540,3.5570,521
2013-09-10,22:50:00,3.5570,3.5610,3.5560,3.5610,353
2013-09-10,22:55:00,3.5600,3.5620,3.5560,3.5580,1002
2013-09-10,23:00:00,3.5580,3.5600,3.5520,3.5570,662
2013-09-10,23:05:00,3.5580,3.5620,3.5570,3.5600,268
2013-09-10,23:10:00,3.5600,3.5630,3.5580,3.5580,300
2013-09-10,23:15:00,3.5580,3.5580,3.5540,3.5570,321
2013-09-10,23:20:00,3.5570,3.5570,3.5510,3.5520,265
2013-09-10,23:25:00,3.5510,3.5550,3.5490,3.5530,386
2013-09-10,23:30:00,3.5530,3.5550,3.5480,3.5530,697
2013-09-10,23:35:00,3.5530,3.5580,3.5520,3.5560,205
2013-09-10,23:40:00,3.5560,3.5570,3.5530,3.5540,207
2013-09-10,23:45:00,3.5530,3.5560,3.5510,3.5540,280
2013-09-10,23:50:00,3.5540,3.5570,3.5540,3.5560,287
2013-09-10,23:55:00,3.5560,3.5570,3.5530,3.5550,223
2013-09-11,00:00:00,3.5550,3.5560,3.5540,3.5550,94
2013-09-11,00:05:00,3.5560,3.5590,3.5540,3.5570,295
2013-09-11,00:10:00,3.5570,3.5580,3.5550,3.5570,271
2013-09-11,00:15:00,3.5570,3.5600,3.5550,3.5570,237
2013-09-11,00:20:00,3.5570,3.5640,3.5560,3.5640,407
2013-09-11,00:25:00,3.5640,3.5670,3.5630,3.5640,349
2013-09-11,00:30:00,3.5630,3.5650,3.5610,3.5650,363
2013-09-11,00:35:00,3.5640,3.5690,3.5630,3.5640,440
2013-09-11,00:40:00,3.5640,3.5640,3.5560,3.5580,476
2013-09-11,00:45:00,3.5570,3.5580,3.5540,3.5540,319
2013-09-11,00:50:00,3.5530,3.5560,3.5530,3.5560,149
2013-09-11,00:55:00,3.5550,3.5570,3.5540,3.5560,122
2013-09-11,01:00:00,3.5560,3.5630,3.5550,3.5600,170
2013-09-11,01:05:00,3.5610,3.5640,3.5580,3.5590,216
2013-09-11,01:10:00,3.5600,3.5610,3.5540,3.5590,221
2013-09-11,01:15:00,3.5590,3.5610,3.5570,3.5590,195
2013-09-11,01:20:00,3.5600,3.5630,3.5580,3.5610,415
2013-09-11,01:25:00,3.5610,3.5650,3.5600,3.5630,256
2013-09-11,01:30:00,3.5630,3.5650,3.5610,3.5620,643
2013-09-11,01:35:00,3.5620,3.5770,3.5620,3.5740,1799
2013-09-11,01:40:00,3.5750,3.5810,3.5730,3.5760,1779
2013-09-11,01:45:00,3.5760,3.5820,3.5760,3.5810,728
2013-09-11,01:50:00,3.5810,3.5820,3.5760,3.5760,720
2013-09-11,01:55:00,3.5760,3.5800,3.5740,3.5760,643
2013-09-11,02:00:00,3.5760,3.5770,3.5670,3.5720,1254
2013-09-11,02:05:00,3.5710,3.5780,3.5700,3.5720,1299
2013-09-11,02:10:00,3.5720,3.5800,3.5720,3.5780,650
2013-09-11,02:15:00,3.5790,3.5850,3.5780,3.5820,675
2013-09-11,02:20:00,3.5820,3.5850,3.5770,3.5800,896
2013-09-11,02:25:00,3.5810,3.5870,3.5800,3.5840,2551
2013-09-11,02:30:00,3.5830,3.5850,3.5760,3.5780,705
2013-09-11,02:35:00,3.5780,3.5790,3.5760,3.5780,271
2013-09-11,02:40:00,3.5780,3.5800,3.5780,3.5780,86
2013-09-11,02:45:00,3.5780,3.5790,3.5760,3.5760,128
2013-09-11,02:50:00,3.5760,3.5760,3.5730,3.5730,243
2013-09-11,02:55:00,3.5730,3.5740,3.5720,3.5740,97
2013-09-11,03:00:00,3.5750,3.5750,3.5740,3.5750,75
2013-09-11,03:05:00,3.5750,3.5750,3.5730,3.5730,58
2013-09-11,03:10:00,3.5730,3.5730,3.5710,3.5730,74
2013-09-11,03:15:00,3.5720,3.5730,3.5720,3.5730,16
2013-09-11,03:20:00,3.5720,3.5760,3.5720,3.5740,47
2013-09-11,03:25:00,3.5750,3.5770,3.5750,3.5760,94
2013-09-11,03:30:00,3.5770,3.5780,3.5770,3.5770,13
2013-09-11,03:35:00,3.5770,3.5790,3.5770,3.5770,31
2013-09-11,03:40:00,3.5770,3.5800,3.5770,3.5790,37
2013-09-11,03:45:00,3.5790,3.5820,3.5790,3.5820,79
2013-09-11,03:50:00,3.5820,3.5830,3.5800,3.5810,54
2013-09-11,03:55:00,3.5810,3.5810,3.5770,3.5790,102
2013-09-11,04:00:00,3.5790,3.5790,3.5760,3.5760,42
2013-09-11,04:05:00,3.5750,3.5750,3.5740,3.5750,45
2013-09-11,04:10:00,3.5750,3.5790,3.5750,3.5780,19
2013-09-11,04:15:00,3.5770,3.5780,3.5770,3.5780,2
2013-09-11,04:20:00,3.5780,3.5780,3.5780,3.5780,1
2013-09-11,04:25:00,3.5780,3.5830,3.5780,3.5830,246
2013-09-11,04:35:00,3.5810,3.5840,3.5800,3.5840,37
2013-09-11,04:40:00,3.5810,3.5820,3.5810,3.5820,3
2013-09-11,04:45:00,3.5820,3.5820,3.5810,3.5820,20
2013-09-11,04:50:00,3.5830,3.5840,3.5830,3.5830,26
2013-09-11,04:55:00,3.5840,3.5840,3.5790,3.5790,23
2013-09-11,05:00:00,3.5770,3.5820,3.5770,3.5820,8
2013-09-11,05:05:00,3.5840,3.5840,3.5820,3.5830,12
2013-09-11,05:10:00,3.5830,3.5840,3.5810,3.5810,25
2013-09-11,06:00:00,3.5830,3.5850,3.5800,3.5800,6
2013-09-11,06:05:00,3.5800,3.5800,3.5770,3.5780,4
2013-09-11,06:10:00,3.5770,3.5810,3.5770,3.5790,14
2013-09-11,06:15:00,3.5780,3.5790,3.5780,3.5790,3
2013-09-11,06:20:00,3.5780,3.5780,3.5780,3.5780,2
2013-09-11,07:00:00,3.5800,3.5860,3.5800,3.5860,41
2013-09-11,07:05:00,3.5840,3.5940,3.5840,3.5900,52
2013-09-11,07:10:00,3.5930,3.6020,3.5930,3.6000,68
2013-09-11,07:15:00,3.6020,3.6020,3.5980,3.5990,4
2013-09-11,07:20:00,3.5980,3.5980,3.5980,3.5980,5
2013-09-11,07:25:00,3.5980,3.5980,3.5980,3.5980,3
2013-09-11,07:30:00,3.5970,3.5970,3.5970,3.5970,12
2013-09-11,07:35:00,3.5970,3.5970,3.5950,3.5950,7
2013-09-11,07:40:00,3.5950,3.5970,3.5910,3.5910,33
2013-09-11,07:45:00,3.5950,3.5950,3.5940,3.5940,2
2013-09-11,07:55:00,3.5940,3.5940,3.5920,3.5940,103
2013-09-11,08:00:00,3.5930,3.5930,3.5930,3.5930,1
2013-09-11,08:05:00,3.5960,3.5960,3.5960,3.5960,1
2013-09-11,08:10:00,3.5960,3.5980,3.5960,3.5970,7
2013-09-11,08:15:00,3.5970,3.5980,3.5970,3.5980,8
2013-09-11,08:20:00,3.5980,3.5980,3.5980,3.5980,1
2013-09-11,08:25:00,3.5980,3.5990,3.5970,3.5990,7
2013-09-11,08:30:00,3.5990,3.5990,3.5980,3.5980,2
2013-09-11,08:35:00,3.5990,3.6000,3.5990,3.6000,3
2013-09-11,08:40:00,3.5980,3.5990,3.5980,3.5990,3
2013-09-11,08:45:00,3.5980,3.5980,3.5980,3.5980,1
2013-09-11,08:50:00,3.5980,3.6000,3.5980,3.5990,4
2013-09-11,09:00:00,3.5980,3.5980,3.5980,3.5980,19
2013-09-11,09:05:00,3.5980,3.5980,3.5980,3.5980,1
2013-09-11,09:10:00,3.5980,3.5990,3.5980,3.5990,2
2013-09-11,09:15:00,3.5980,3.5990,3.5980,3.5990,3
2013-09-11,09:25:00,3.5980,3.5980,3.5980,3.5980,1
2013-09-11,09:30:00,3.5990,3.6000,3.5990,3.5990,5
2013-09-11,09:45:00,3.5990,3.6000,3.5990,3.6000,4
2013-09-11,09:50:00,3.6000,3.6000,3.6000,3.6000,1
2013-09-11,09:55:00,3.5980,3.5990,3.5980,3.5990,2
2013-09-11,10:00:00,3.6000,3.6010,3.5980,3.5980,3
2013-09-11,10:20:00,3.5980,3.5980,3.5980,3.5980,1
2013-09-11,10:25:00,3.5970,3.5990,3.5970,3.5990,4
2013-09-11,10:40:00,3.6000,3.6000,3.5980,3.5980,8
2013-09-11,10:45:00,3.5970,3.5970,3.5970,3.5970,8
2013-09-11,10:50:00,3.6000,3.6000,3.5980,3.5980,2
2013-09-11,11:00:00,3.5990,3.5990,3.5990,3.5990,1
2013-09-11,11:05:00,3.6000,3.6000,3.5980,3.5990,11
2013-09-11,11:10:00,3.5960,3.5960,3.5920,3.5930,59
2013-09-11,11:15:00,3.5920,3.5920,3.5880,3.5900,15
2013-09-11,11:20:00,3.5890,3.5940,3.5870,3.5910,60
2013-09-11,11:25:00,3.5900,3.5930,3.5880,3.5930,64
2013-09-11,11:30:00,3.5930,3.5930,3.5880,3.5890,67
2013-09-11,11:35:00,3.5900,3.5910,3.5900,3.5900,12
2013-09-11,11:50:00,3.5880,3.5910,3.5880,3.5910,2
2013-09-11,12:00:00,3.5860,3.5880,3.5860,3.5880,3
2013-09-11,12:05:00,3.5880,3.5940,3.5880,3.5900,36
2013-09-11,12:10:00,3.5910,3.5930,3.5910,3.5930,3
2013-09-11,12:15:00,3.5920,3.5920,3.5920,3.5920,1
2013-09-11,12:20:00,3.5920,3.5920,3.5870,3.5870,11
2013-09-11,12:30:00,3.5860,3.5870,3.5860,3.5870,12
2013-09-11,12:35:00,3.5860,3.5870,3.5830,3.5830,33
2013-09-11,12:40:00,3.5830,3.5850,3.5810,3.5820,72
2013-09-11,12:45:00,3.5820,3.5880,3.5820,3.5840,97
2013-09-11,12:50:00,3.5840,3.5840,3.5840,3.5840,4
2013-09-11,12:55:00,3.5830,3.5840,3.5820,3.5840,6
2013-09-11,13:00:00,3.5840,3.5840,3.5840,3.5840,1
2013-09-11,13:05:00,3.5840,3.5900,3.5840,3.5870,38
2013-09-11,13:10:00,3.5910,3.5910,3.5900,3.5900,2
2013-09-11,13:15:00,3.5880,3.5920,3.5880,3.5920,8
2013-09-11,13:20:00,3.5910,3.5910,3.5900,3.5910,9
2013-09-11,13:25:00,3.5910,3.5920,3.5890,3.5890,23
2013-09-11,13:30:00,3.5890,3.5890,3.5890,3.5890,2
2013-09-11,13:35:00,3.5890,3.5910,3.5880,3.5910,9
2013-09-11,13:40:00,3.5910,3.5910,3.5900,3.5900,6
2013-09-11,13:45:00,3.5900,3.5900,3.5900,3.5900,1
2013-09-11,13:50:00,3.5900,3.5910,3.5880,3.5880,5
2013-09-11,13:55:00,3.5890,3.5900,3.5880,3.5890,4
2013-09-11,14:00:00,3.5890,3.5890,3.5880,3.5880,3
2013-09-11,14:05:00,3.5850,3.5880,3.5850,3.5880,4
2013-09-11,14:10:00,3.5880,3.5890,3.5880,3.5890,7
2013-09-11,14:15:00,3.5880,3.5880,3.5860,3.5860,7
2013-09-11,14:20:00,3.5860,3.5860,3.5850,3.5850,5
2013-09-11,14:25:00,3.5840,3.5840,3.5820,3.5840,5
2013-09-11,14:30:00,3.5850,3.5860,3.5840,3.5840,7
2013-09-11,14:35:00,3.5870,3.5870,3.5850,3.5850,15
2013-09-11,14:40:00,3.5870,3.5880,3.5870,3.5880,2
2013-09-11,14:45:00,3.5870,3.5880,3.5870,3.5880,5
2013-09-11,14:50:00,3.5890,3.5890,3.5880,3.5890,12
2013-09-11,14:55:00,3.5890,3.5890,3.5890,3.5890,1
2013-09-11,15:00:00,3.5880,3.5880,3.5880,3.5880,4
2013-09-11,15:05:00,3.5860,3.5870,3.5850,3.5850,3
2013-09-11,15:10:00,3.5860,3.5870,3.5830,3.5840,27
2013-09-11,15:15:00,3.5820,3.5850,3.5810,3.5810,61
2013-09-11,15:20:00,3.5820,3.5830,3.5720,3.5720,82
2013-09-11,15:25:00,3.5710,3.5770,3.5680,3.5680,75
2013-09-11,15:30:00,3.5680,3.5720,3.5660,3.5710,104
2013-09-11,15:35:00,3.5710,3.5730,3.5710,3.5710,22
2013-09-11,15:40:00,3.5720,3.5730,3.5720,3.5730,17
2013-09-11,15:45:00,3.5730,3.5730,3.5680,3.5680,29
2013-09-11,15:50:00,3.5670,3.5730,3.5660,3.5730,37
2013-09-11,15:55:00,3.5730,3.5760,3.5730,3.5760,35
2013-09-11,16:00:00,3.5750,3.5800,3.5740,3.5780,68
2013-09-11,16:05:00,3.5770,3.5770,3.5770,3.5770,4
2013-09-11,16:10:00,3.5780,3.5780,3.5750,3.5770,14
2013-09-11,16:15:00,3.5770,3.5780,3.5770,3.5780,3
2013-09-11,16:20:00,3.5760,3.5840,3.5750,3.5830,58
2013-09-11,16:25:00,3.5820,3.5850,3.5820,3.5850,49
2013-09-11,16:30:00,3.5850,3.5890,3.5850,3.5870,9
2013-09-11,16:35:00,3.5870,3.5870,3.5860,3.5870,14
2013-09-11,16:40:00,3.5870,3.5890,3.5870,3.5880,7
2013-09-11,16:45:00,3.5880,3.5900,3.5880,3.5900,16
2013-09-11,16:50:00,3.5890,3.5910,3.5890,3.5900,33
2013-09-11,16:55:00,3.5900,3.5910,3.5900,3.5910,6
2013-09-11,17:00:00,3.5910,3.5910,3.5900,3.5900,5
2013-09-11,17:05:00,3.5910,3.5910,3.5910,3.5910,2
2013-09-11,17:10:00,3.5910,3.5920,3.5900,3.5900,23
2013-09-11,17:15:00,3.5900,3.5900,3.5870,3.5870,18
2013-09-11,17:20:00,3.5900,3.5900,3.5890,3.5890,3
2013-09-11,17:25:00,3.5880,3.5890,3.5870,3.5870,12
2013-09-11,17:30:00,3.5880,3.5880,3.5850,3.5860,17
2013-09-11,17:35:00,3.5870,3.5870,3.5860,3.5860,6
2013-09-11,17:40:00,3.5850,3.5860,3.5840,3.5850,35
2013-09-11,17:45:00,3.5860,3.5860,3.5860,3.5860,1
2013-09-11,17:50:00,3.5850,3.5850,3.5850,3.5850,1
2013-09-11,17:55:00,3.5840,3.5840,3.5800,3.5820,27
2013-09-11,18:00:00,3.5800,3.5820,3.5780,3.5780,21
2013-09-11,18:05:00,3.5780,3.5780,3.5710,3.5710,23
2013-09-11,18:10:00,3.5710,3.5770,3.5710,3.5750,94
2013-09-11,18:15:00,3.5740,3.5740,3.5630,3.5660,155
2013-09-11,18:20:00,3.5650,3.5670,3.5650,3.5670,44
2013-09-11,18:25:00,3.5670,3.5670,3.5630,3.5650,38
2013-09-11,18:30:00,3.5640,3.5650,3.5640,3.5650,14
2013-09-11,18:35:00,3.5650,3.5650,3.5590,3.5620,107
2013-09-11,18:40:00,3.5620,3.5630,3.5610,3.5610,12
2013-09-11,18:45:00,3.5600,3.5610,3.5600,3.5600,30
2013-09-11,18:50:00,3.5600,3.5600,3.5560,3.5590,37
2013-09-11,18:55:00,3.5580,3.5580,3.5560,3.5570,18
2013-09-11,19:00:00,3.5570,3.5570,3.5530,3.5540,122
2013-09-11,19:05:00,3.5540,3.5550,3.5530,3.5550,47
2013-09-11,19:10:00,3.5540,3.5580,3.5540,3.5570,134
2013-09-11,19:15:00,3.5580,3.5670,3.5580,3.5650,203
2013-09-11,19:20:00,3.5650,3.5660,3.5610,3.5610,35
2013-09-11,19:25:00,3.5610,3.5610,3.5600,3.5610,20
2013-09-11,19:30:00,3.5620,3.5690,3.5620,3.5690,68
2013-09-11,19:35:00,3.5700,3.5720,3.5700,3.5720,92
2013-09-11,19:40:00,3.5720,3.5750,3.5710,3.5720,73
2013-09-11,19:45:00,3.5720,3.5730,3.5720,3.5720,26
2013-09-11,19:50:00,3.5720,3.5720,3.5630,3.5640,143
2013-09-11,19:55:00,3.5650,3.5680,3.5640,3.5680,64
2013-09-11,20:00:00,3.5680,3.5750,3.5680,3.5750,117
2013-09-11,20:05:00,3.5750,3.5820,3.5750,3.5810,184
2013-09-11,20:10:00,3.5820,3.5820,3.5780,3.5810,136
2013-09-11,20:15:00,3.5810,3.5810,3.5740,3.5750,96
2013-09-11,20:20:00,3.5760,3.5770,3.5660,3.5660,462
2013-09-11,20:25:00,3.5680,3.5710,3.5640,3.5670,113
2013-09-11,20:30:00,3.5680,3.5730,3.5680,3.5720,287
2013-09-11,20:35:00,3.5720,3.5730,3.5670,3.5670,560
2013-09-11,20:40:00,3.5670,3.5700,3.5620,3.5620,396
2013-09-11,20:45:00,3.5630,3.5630,3.5550,3.5600,317
2013-09-11,20:50:00,3.5600,3.5640,3.5560,3.5610,980
2013-09-11,20:55:00,3.5620,3.5700,3.5620,3.5700,677
2013-09-11,21:00:00,3.5700,3.5730,3.5620,3.5630,1342
2013-09-11,21:05:00,3.5630,3.5660,3.5610,3.5640,454
2013-09-11,21:10:00,3.5640,3.5680,3.5620,3.5660,1343
2013-09-11,21:15:00,3.5650,3.5740,3.5650,3.5730,686
2013-09-11,21:20:00,3.5740,3.5790,3.5710,3.5750,740
2013-09-11,21:25:00,3.5750,3.5780,3.5740,3.5750,203
2013-09-11,21:30:00,3.5740,3.5750,3.5720,3.5730,213
2013-09-11,21:35:00,3.5730,3.5750,3.5720,3.5720,144
2013-09-11,21:40:00,3.5720,3.5750,3.5710,3.5750,410
2013-09-11,21:45:00,3.5750,3.5750,3.5730,3.5730,370
2013-09-11,21:50:00,3.5740,3.5760,3.5730,3.5760,343
2013-09-11,21:55:00,3.5760,3.5790,3.5740,3.5770,480
2013-09-11,22:00:00,3.5760,3.5760,3.5690,3.5720,290
2013-09-11,22:05:00,3.5720,3.5740,3.5640,3.5640,369
2013-09-11,22:10:00,3.5650,3.5690,3.5610,3.5650,697
2013-09-11,22:15:00,3.5650,3.5660,3.5530,3.5540,1171
2013-09-11,22:20:00,3.5530,3.5530,3.5410,3.5430,2412
2013-09-11,22:25:00,3.5430,3.5450,3.5320,3.5330,2217
2013-09-11,22:30:00,3.5330,3.5390,3.5330,3.5380,1761
2013-09-11,22:35:00,3.5370,3.5400,3.5350,3.5370,1111
2013-09-11,22:40:00,3.5360,3.5370,3.5320,3.5340,1128
2013-09-11,22:45:00,3.5330,3.5330,3.5250,3.5270,2353
2013-09-11,22:50:00,3.5280,3.5320,3.5270,3.5300,1260
2013-09-11,22:55:00,3.5290,3.5320,3.5260,3.5300,1036
2013-09-11,23:00:00,3.5300,3.5380,3.5280,3.5370,1004
2013-09-11,23:05:00,3.5370,3.5380,3.5340,3.5370,545
2013-09-11,23:10:00,3.5360,3.5370,3.5320,3.5360,413
2013-09-11,23:15:00,3.5370,3.5370,3.5300,3.5320,800
2013-09-11,23:20:00,3.5310,3.5360,3.5310,3.5340,286
2013-09-11,23:25:00,3.5340,3.5370,3.5320,3.5350,539
2013-09-11,23:30:00,3.5350,3.5360,3.5320,3.5360,283
2013-09-11,23:35:00,3.5350,3.5350,3.5320,3.5340,243
2013-09-11,23:40:00,3.5330,3.5360,3.5320,3.5340,332
2013-09-11,23:45:00,3.5330,3.5360,3.5320,3.5360,337
2013-09-11,23:50:00,3.5360,3.5370,3.5310,3.5320,464
2013-09-11,23:55:00,3.5320,3.5320,3.5280,3.5280,297
2013-09-12,00:00:00,3.5280,3.5340,3.5280,3.5310,286
2013-09-12,00:05:00,3.5320,3.5330,3.5300,3.5330,188
2013-09-12,00:10:00,3.5330,3.5390,3.5320,3.5390,562
2013-09-12,00:15:00,3.5390,3.5450,3.5380,3.5400,862
2013-09-12,00:20:00,3.5400,3.5480,3.5380,3.5470,767
2013-09-12,00:25:00,3.5480,3.5490,3.5440,3.5450,627
2013-09-12,00:30:00,3.5450,3.5470,3.5440,3.5450,154
2013-09-12,00:35:00,3.5450,3.5480,3.5420,3.5460,574
2013-09-12,00:40:00,3.5450,3.5630,3.5450,3.5590,2633
2013-09-12,00:45:00,3.5600,3.5720,3.5590,3.5700,1367
2013-09-12,00:50:00,3.5700,3.5770,3.5700,3.5700,1640
2013-09-12,00:55:00,3.5710,3.5760,3.5700,3.5750,1023
2013-09-12,01:00:00,3.5750,3.5780,3.5750,3.5770,631
2013-09-12,01:05:00,3.5770,3.5950,3.5750,3.5900,4528
2013-09-12,01:10:00,3.5910,3.5990,3.5890,3.5960,1889
2013-09-12,01:15:00,3.5970,3.5970,3.5910,3.5930,1776
2013-09-12,01:20:00,3.5930,3.5980,3.5920,3.5970,1279
2013-09-12,01:25:00,3.5970,3.6130,3.5960,3.6060,4005
2013-09-12,01:30:00,3.6070,3.6080,3.6040,3.6080,1290
2013-09-12,01:35:00,3.6090,3.6180,3.6070,3.6100,2235
2013-09-12,01:40:00,3.6100,3.6120,3.5990,3.6000,1546
2013-09-12,01:45:00,3.6000,3.6000,3.5860,3.5870,1625
2013-09-12,01:50:00,3.5870,3.5970,3.5850,3.5920,734
2013-09-12,01:55:00,3.5920,3.6050,3.5900,3.6010,800
2013-09-12,02:00:00,3.6000,3.6010,3.5880,3.5920,706
2013-09-12,02:05:00,3.5920,3.5920,3.5810,3.5810,734
2013-09-12,02:10:00,3.5800,3.5810,3.5730,3.5750,1416
2013-09-12,02:15:00,3.5750,3.5760,3.5630,3.5640,1522
2013-09-12,02:20:00,3.5650,3.5670,3.5600,3.5660,2086
2013-09-12,02:25:00,3.5650,3.5680,3.5640,3.5660,2607
2013-09-12,02:30:00,3.5660,3.5660,3.5630,3.5660,451
2013-09-12,02:35:00,3.5660,3.5680,3.5650,3.5670,243
2013-09-12,02:40:00,3.5680,3.5680,3.5640,3.5640,172
2013-09-12,02:45:00,3.5650,3.5650,3.5640,3.5640,106
2013-09-12,02:50:00,3.5630,3.5660,3.5630,3.5640,210
2013-09-12,02:55:00,3.5640,3.5640,3.5600,3.5600,153
2013-09-12,03:00:00,3.5600,3.5610,3.5600,3.5610,136
2013-09-12,03:05:00,3.5600,3.5620,3.5600,3.5610,52
2013-09-12,03:10:00,3.5610,3.5630,3.5610,3.5610,158
2013-09-12,03:15:00,3.5610,3.5620,3.5610,3.5620,57
2013-09-12,03:20:00,3.5620,3.5640,3.5620,3.5630,118
2013-09-12,03:25:00,3.5620,3.5620,3.5570,3.5580,285
2013-09-12,03:30:00,3.5580,3.5600,3.5570,3.5600,104
2013-09-12,03:35:00,3.5600,3.5610,3.5590,3.5600,58
2013-09-12,03:40:00,3.5600,3.5620,3.5600,3.5610,25
2013-09-12,03:45:00,3.5610,3.5620,3.5600,3.5600,21
2013-09-12,03:50:00,3.5600,3.5610,3.5600,3.5600,20
2013-09-12,03:55:00,3.5600,3.5630,3.5580,3.5630,157
2013-09-12,04:00:00,3.5610,3.5620,3.5590,3.5610,28
2013-09-12,04:05:00,3.5600,3.5620,3.5600,3.5600,8
2013-09-12,04:10:00,3.5600,3.5600,3.5560,3.5590,71
2013-09-12,04:15:00,3.5590,3.5610,3.5590,3.5610,6
2013-09-12,04:20:00,3.5610,3.5610,3.5600,3.5600,66
2013-09-12,04:25:00,3.5610,3.5620,3.5610,3.5620,24
2013-09-12,04:30:00,3.5620,3.5620,3.5620,3.5620,2
2013-09-12,04:35:00,3.5620,3.5670,3.5610,3.5670,60
2013-09-12,04:40:00,3.5620,3.5650,3.5620,3.5650,30
2013-09-12,04:45:00,3.5640,3.5640,3.5640,3.5640,6
2013-09-12,04:50:00,3.5640,3.5670,3.5640,3.5670,60
2013-09-12,04:55:00,3.5670,3.5690,3.5640,3.5670,85
2013-09-12,05:00:00,3.5660,3.5660,3.5630,3.5660,47
2013-09-12,05:10:00,3.5620,3.5630,3.5610,3.5620,5
2013-09-12,06:00:00,3.5580,3.5670,3.5580,3.5620,33
2013-09-12,06:05:00,3.5570,3.5570,3.5530,3.5530,21
2013-09-12,06:10:00,3.5540,3.5560,3.5540,3.5540,12
2013-09-12,06:15:00,3.5540,3.5540,3.5540,3.5540,2
2013-09-12,06:20:00,3.5560,3.5560,3.5550,3.5550,2
2013-09-12,06:25:00,3.5570,3.5570,3.5540,3.5540,5
2013-09-12,06:30:00,3.5550,3.5550,3.5550,3.5550,1
2013-09-12,06:35:00,3.5570,3.5570,3.5540,3.5540,4
2013-09-12,06:40:00,3.5560,3.5560,3.5540,3.5540,14
2013-09-12,06:45:00,3.5540,3.5560,3.5420,3.5490,100
2013-09-12,06:50:00,3.5510,3.5540,3.5510,3.5510,15
2013-09-12,06:55:00,3.5530,3.5530,3.5500,3.5500,5
2013-09-12,07:00:00,3.5500,3.5500,3.5470,3.5470,10
2013-09-12,07:05:00,3.5460,3.5560,3.5440,3.5520,75
2013-09-12,07:10:00,3.5530,3.5560,3.5470,3.5550,64
2013-09-12,07:15:00,3.5560,3.5560,3.5560,3.5560,11
2013-09-12,07:20:00,3.5560,3.5560,3.5560,3.5560,5
2013-09-12,07:25:00,3.5550,3.5560,3.5550,3.5560,6
2013-09-12,07:30:00,3.5560,3.5560,3.5560,3.5560,2
2013-09-12,08:00:00,3.5560,3.5610,3.5560,3.5590,45
2013-09-12,08:15:00,3.5580,3.5580,3.5580,3.5580,4
2013-09-12,08:20:00,3.5600,3.5690,3.5600,3.5670,91
2013-09-12,08:25:00,3.5660,3.5690,3.5660,3.5690,3
2013-09-12,08:30:00,3.5670,3.5680,3.5670,3.5680,2
2013-09-12,08:40:00,3.5670,3.5670,3.5660,3.5660,5
2013-09-12,09:00:00,3.5650,3.5650,3.5640,3.5640,2
2013-09-12,09:05:00,3.5640,3.5640,3.5630,3.5630,3
2013-09-12,09:10:00,3.5630,3.5630,3.5620,3.5630,7
2013-09-12,09:20:00,3.5610,3.5620,3.5580,3.5620,32
2013-09-12,09:25:00,3.5570,3.5570,3.5570,3.5570,1
2013-09-12,09:30:00,3.5560,3.5560,3.5550,3.5550,9
2013-09-12,09:40:00,3.5550,3.5550,3.5550,3.5550,13
2013-09-12,09:45:00,3.5580,3.5580,3.5550,3.5550,2
2013-09-12,09:50:00,3.5560,3.5560,3.5550,3.5560,6
2013-09-12,09:55:00,3.5550,3.5560,3.5550,3.5550,3
2013-09-12,10:00:00,3.5550,3.5550,3.5550,3.5550,2
2013-09-12,10:05:00,3.5560,3.5560,3.5550,3.5550,2
2013-09-12,10:10:00,3.5550,3.5560,3.5530,3.5530,188
2013-09-12,10:15:00,3.5530,3.5530,3.5510,3.5530,14
2013-09-12,10:20:00,3.5510,3.5530,3.5510,3.5530,5
2013-09-12,10:25:00,3.5520,3.5540,3.5520,3.5540,3
2013-09-12,10:30:00,3.5520,3.5520,3.5520,3.5520,2
2013-09-12,10:35:00,3.5540,3.5550,3.5540,3.5550,4
2013-09-12,10:40:00,3.5550,3.5550,3.5530,3.5530,17
2013-09-12,10:50:00,3.5520,3.5530,3.5520,3.5530,2
2013-09-12,10:55:00,3.5570,3.5590,3.5570,3.5590,3
2013-09-12,11:00:00,3.5580,3.5580,3.5560,3.5560,6
2013-09-12,11:05:00,3.5570,3.5570,3.5570,3.5570,4
2013-09-12,11:20:00,3.5550,3.5550,3.5540,3.5540,4
2013-09-12,11:30:00,3.5530,3.5530,3.5530,3.5530,1
2013-09-12,11:35:00,3.5530,3.5530,3.5530,3.5530,1
2013-09-12,11:40:00,3.5530,3.5530,3.5520,3.5520,3
2013-09-12,11:50:00,3.5520,3.5520,3.5520,3.5520,3
2013-09-12,12:00:00,3.5510,3.5510,3.5510,3.5510,3
2013-09-12,12:20:00,3.5550,3.5550,3.5550,3.5550,1
2013-09-12,12:30:00,3.5570,3.5610,3.5570,3.5610,35
2013-09-12,12:35:00,3.5610,3.5620,3.5600,3.5620,11
2013-09-12,12:40:00,3.5630,3.5660,3.5610,3.5610,57
2013-09-12,12:45:00,3.5600,3.5640,3.5600,3.5640,7
2013-09-12,12:50:00,3.5630,3.5630,3.5610,3.5610,3
2013-09-12,13:00:00,3.5600,3.5600,3.5560,3.5560,6
2013-09-12,13:05:00,3.5540,3.5540,3.5540,3.5540,2
2013-09-12,13:10:00,3.5530,3.5530,3.5530,3.5530,1
2013-09-12,13:15:00,3.5530,3.5530,3.5500,3.5500,19
2013-09-12,13:20:00,3.5520,3.5530,3.5520,3.5530,8
2013-09-12,13:25:00,3.5520,3.5530,3.5510,3.5530,13
2013-09-12,13:30:00,3.5510,3.5510,3.5510,3.5510,2
2013-09-12,13:35:00,3.5510,3.5520,3.5510,3.5520,3
2013-09-12,13:40:00,3.5510,3.5510,3.5500,3.5500,3
2013-09-12,13:45:00,3.5500,3.5510,3.5500,3.5500,7
2013-09-12,13:55:00,3.5510,3.5520,3.5510,3.5520,6
2013-09-12,14:00:00,3.5510,3.5570,3.5500,3.5560,33
2013-09-12,14:05:00,3.5540,3.5590,3.5490,3.5560,91
2013-09-12,14:10:00,3.5540,3.5580,3.5490,3.5510,104
2013-09-12,14:15:00,3.5500,3.5520,3.5440,3.5490,70
2013-09-12,14:25:00,3.5470,3.5580,3.5450,3.5550,94
2013-09-12,14:30:00,3.5530,3.5530,3.5500,3.5500,7
2013-09-12,14:35:00,3.5500,3.5520,3.5480,3.5480,10
2013-09-12,14:40:00,3.5470,3.5470,3.5470,3.5470,2
2013-09-12,14:45:00,3.5470,3.5470,3.5460,3.5460,4
2013-09-12,14:50:00,3.5450,3.5470,3.5450,3.5450,21
2013-09-12,14:55:00,3.5480,3.5480,3.5420,3.5420,26
2013-09-12,15:00:00,3.5420,3.5430,3.5420,3.5420,33
2013-09-12,15:05:00,3.5430,3.5430,3.5430,3.5430,10
2013-09-12,15:10:00,3.5430,3.5440,3.5420,3.5430,10
2013-09-12,15:15:00,3.5430,3.5430,3.5430,3.5430,4
2013-09-12,15:20:00,3.5430,3.5440,3.5420,3.5420,9
2013-09-12,15:25:00,3.5450,3.5460,3.5430,3.5440,13
2013-09-12,15:30:00,3.5430,3.5450,3.5430,3.5440,14
2013-09-12,15:35:00,3.5430,3.5450,3.5430,3.5430,13
2013-09-12,15:40:00,3.5420,3.5420,3.5380,3.5420,67
2013-09-12,15:45:00,3.5410,3.5420,3.5410,3.5420,9
2013-09-12,15:50:00,3.5420,3.5420,3.5400,3.5410,12
2013-09-12,16:00:00,3.5410,3.5440,3.5410,3.5420,20
2013-09-12,16:05:00,3.5450,3.5460,3.5420,3.5420,31
2013-09-12,16:10:00,3.5450,3.5460,3.5420,3.5450,63
2013-09-12,16:15:00,3.5460,3.5520,3.5460,3.5470,59
2013-09-12,16:20:00,3.5470,3.5500,3.5460,3.5460,53
2013-09-12,16:25:00,3.5490,3.5490,3.5480,3.5490,6
2013-09-12,16:30:00,3.5480,3.5490,3.5470,3.5480,6
2013-09-12,16:35:00,3.5480,3.5480,3.5470,3.5470,7
2013-09-12,16:40:00,3.5470,3.5470,3.5470,3.5470,2
2013-09-12,16:45:00,3.5480,3.5480,3.5480,3.5480,1
2013-09-12,16:50:00,3.5480,3.5480,3.5470,3.5470,7
2013-09-12,16:55:00,3.5420,3.5440,3.5420,3.5420,5
2013-09-12,17:00:00,3.5430,3.5480,3.5430,3.5440,53
2013-09-12,17:05:00,3.5450,3.5480,3.5440,3.5440,37
2013-09-12,17:10:00,3.5440,3.5440,3.5440,3.5440,2
2013-09-12,17:15:00,3.5430,3.5430,3.5390,3.5420,35
2013-09-12,17:20:00,3.5420,3.5420,3.5420,3.5420,3
2013-09-12,17:25:00,3.5430,3.5430,3.5400,3.5430,20
2013-09-12,17:30:00,3.5420,3.5440,3.5420,3.5440,23
2013-09-12,17:35:00,3.5440,3.5440,3.5440,3.5440,4
2013-09-12,17:40:00,3.5440,3.5500,3.5440,3.5490,22
2013-09-12,17:45:00,3.5500,3.5500,3.5480,3.5480,6
2013-09-12,17:50:00,3.5500,3.5540,3.5480,3.5500,51
2013-09-12,17:55:00,3.5480,3.5480,3.5480,3.5480,3
2013-09-12,18:00:00,3.5480,3.5500,3.5480,3.5500,9
2013-09-12,18:05:00,3.5500,3.5500,3.5500,3.5500,1
2013-09-12,18:10:00,3.5510,3.5520,3.5510,3.5520,7
2013-09-12,18:15:00,3.5520,3.5530,3.5510,3.5530,5
2013-09-12,18:20:00,3.5530,3.5530,3.5450,3.5450,45
2013-09-12,18:25:00,3.5460,3.5480,3.5460,3.5470,12
2013-09-12,18:30:00,3.5440,3.5480,3.5440,3.5470,20
2013-09-12,18:35:00,3.5470,3.5470,3.5470,3.5470,1
2013-09-12,18:40:00,3.5450,3.5460,3.5420,3.5440,15
2013-09-12,18:45:00,3.5440,3.5460,3.5440,3.5460,12
2013-09-12,18:50:00,3.5460,3.5460,3.5450,3.5450,15
2013-09-12,18:55:00,3.5450,3.5470,3.5450,3.5470,8
2013-09-12,19:00:00,3.5450,3.5450,3.5410,3.5450,44
2013-09-12,19:05:00,3.5420,3.5420,3.5400,3.5400,26
2013-09-12,19:10:00,3.5420,3.5420,3.5400,3.5400,43
2013-09-12,19:15:00,3.5400,3.5410,3.5370,3.5380,110
2013-09-12,19:20:00,3.5390,3.5420,3.5390,3.5420,92
2013-09-12,19:25:00,3.5420,3.5430,3.5380,3.5380,62
2013-09-12,19:30:00,3.5390,3.5490,3.5390,3.5480,86
2013-09-12,19:35:00,3.5470,3.5520,3.5470,3.5480,48
2013-09-12,19:40:00,3.5500,3.5540,3.5480,3.5510,41
2013-09-12,19:45:00,3.5530,3.5530,3.5420,3.5430,110
2013-09-12,19:50:00,3.5430,3.5460,3.5430,3.5460,11
2013-09-12,19:55:00,3.5440,3.5470,3.5420,3.5450,118
2013-09-12,20:00:00,3.5470,3.5470,3.5410,3.5410,108
2013-09-12,20:05:00,3.5420,3.5430,3.5390,3.5410,102
2013-09-12,20:10:00,3.5430,3.5470,3.5430,3.5440,104
2013-09-12,20:15:00,3.5440,3.5460,3.5420,3.5450,98
2013-09-12,20:20:00,3.5460,3.5580,3.5440,3.5480,280
2013-09-12,20:25:00,3.5490,3.5520,3.5460,3.5470,210
2013-09-12,20:30:00,3.5480,3.5560,3.5460,3.5540,216
2013-09-12,20:35:00,3.5560,3.5630,3.5540,3.5600,543
2013-09-12,20:40:00,3.5600,3.5670,3.5590,3.5650,203
2013-09-12,20:45:00,3.5660,3.5700,3.5590,3.5620,372
2013-09-12,20:50:00,3.5610,3.5610,3.5490,3.5490,409
2013-09-12,20:55:00,3.5490,3.5510,3.5420,3.5460,765
2013-09-12,21:00:00,3.5450,3.5520,3.5430,3.5450,717
2013-09-12,21:05:00,3.5450,3.5480,3.5420,3.5430,653
2013-09-12,21:10:00,3.5430,3.5470,3.5420,3.5450,375
2013-09-12,21:15:00,3.5440,3.5440,3.5420,3.5440,312
2013-09-12,21:20:00,3.5440,3.5520,3.5440,3.5520,479
2013-09-12,21:25:00,3.5530,3.5570,3.5500,3.5560,400
2013-09-12,21:30:00,3.5550,3.5560,3.5500,3.5500,661
2013-09-12,21:35:00,3.5500,3.5600,3.5500,3.5600,517
2013-09-12,21:40:00,3.5600,3.5650,3.5580,3.5640,625
2013-09-12,21:45:00,3.5640,3.5680,3.5600,3.5600,923
2013-09-12,21:50:00,3.5600,3.5630,3.5600,3.5620,367
2013-09-12,21:55:00,3.5610,3.5630,3.5600,3.5620,395
2013-09-12,22:00:00,3.5630,3.5660,3.5540,3.5540,624
2013-09-12,22:05:00,3.5540,3.5560,3.5510,3.5520,540
2013-09-12,22:10:00,3.5520,3.5540,3.5520,3.5520,438
2013-09-12,22:15:00,3.5520,3.5600,3.5520,3.5600,1323
2013-09-12,22:20:00,3.5590,3.5660,3.5570,3.5620,1346
2013-09-12,22:25:00,3.5610,3.5890,3.5600,3.5690,4025
2013-09-12,22:30:00,3.5690,3.6530,3.5690,3.6290,15532
2013-09-12,22:35:00,3.6290,3.6510,3.6280,3.6470,6215
2013-09-12,22:40:00,3.6470,3.6540,3.6400,3.6490,3998
2013-09-12,22:45:00,3.6490,3.6630,3.6480,3.6530,4743
2013-09-12,22:50:00,3.6530,3.6570,3.6450,3.6460,2676
2013-09-12,22:55:00,3.6460,3.6530,3.6440,3.6530,1580
2013-09-12,23:00:00,3.6540,3.6550,3.6470,3.6540,2010
2013-09-12,23:05:00,3.6540,3.6570,3.6520,3.6530,1283
2013-09-12,23:10:00,3.6540,3.6550,3.6460,3.6510,1599
2013-09-12,23:15:00,3.6510,3.6580,3.6450,3.6480,1948
2013-09-12,23:20:00,3.6470,3.6520,3.6390,3.6500,2063
2013-09-12,23:25:00,3.6510,3.6510,3.6420,3.6420,968
2013-09-12,23:30:00,3.6430,3.6520,3.6390,3.6470,1172
2013-09-12,23:35:00,3.6470,3.6510,3.6430,3.6470,655
2013-09-12,23:40:00,3.6470,3.6490,3.6440,3.6440,416
2013-09-12,23:45:00,3.6440,3.6450,3.6400,3.6430,1103
2013-09-12,23:50:00,3.6440,3.6470,3.6420,3.6440,299
2013-09-12,23:55:00,3.6440,3.6470,3.6430,3.6450,558
2013-09-13,00:00:00,3.6450,3.6550,3.6450,3.6510,874
2013-09-13,00:05:00,3.6510,3.6550,3.6510,3.6530,361
2013-09-13,00:10:00,3.6520,3.6530,3.6490,3.6520,375
2013-09-13,00:15:00,3.6520,3.6530,3.6480,3.6490,504
2013-09-13,00:20:00,3.6490,3.6530,3.6490,3.6510,229
2013-09-13,00:25:00,3.6520,3.6520,3.6440,3.6480,411
2013-09-13,00:30:00,3.6490,3.6530,3.6460,3.6490,790
2013-09-13,00:35:00,3.6500,3.6650,3.6490,3.6560,2625
2013-09-13,00:40:00,3.6560,3.6590,3.6480,3.6500,1490
2013-09-13,00:45:00,3.6510,3.6510,3.6460,3.6470,458
2013-09-13,00:50:00,3.6460,3.6470,3.6420,3.6470,678
2013-09-13,00:55:00,3.6470,3.6490,3.6450,3.6490,190
2013-09-13,01:00:00,3.6490,3.6500,3.6460,3.6460,241
2013-09-13,01:05:00,3.6460,3.6460,3.6410,3.6430,490
2013-09-13,01:10:00,3.6430,3.6440,3.6340,3.6400,925
2013-09-13,01:15:00,3.6410,3.6420,3.6350,3.6370,406
2013-09-13,01:20:00,3.6370,3.6370,3.6280,3.6340,1209
2013-09-13,01:25:00,3.6340,3.6370,3.6310,3.6330,707
2013-09-13,01:30:00,3.6320,3.6430,3.6320,3.6400,1013
2013-09-13,01:35:00,3.6400,3.6480,3.6360,3.6390,1094
2013-09-13,01:40:00,3.6380,3.6390,3.6340,3.6390,569
2013-09-13,01:45:00,3.6380,3.6390,3.6340,3.6390,567
2013-09-13,01:50:00,3.6390,3.6440,3.6370,3.6420,402
2013-09-13,01:55:00,3.6410,3.6410,3.6360,3.6370,137
2013-09-13,02:00:00,3.6380,3.6450,3.6370,3.6440,281
2013-09-13,02:05:00,3.6440,3.6480,3.6410,3.6420,1059
2013-09-13,02:10:00,3.6420,3.6430,3.6330,3.6390,554
2013-09-13,02:15:00,3.6390,3.6420,3.6360,3.6420,441
2013-09-13,02:20:00,3.6420,3.6470,3.6370,3.6390,1080
2013-09-13,02:25:00,3.6390,3.6430,3.6320,3.6380,2736
2013-09-13,02:30:00,3.6380,3.6380,3.6350,3.6360,489
2013-09-13,02:35:00,3.6370,3.6370,3.6350,3.6350,177
2013-09-13,02:40:00,3.6350,3.6360,3.6330,3.6340,185
2013-09-13,02:45:00,3.6340,3.6350,3.6330,3.6350,111
2013-09-13,02:50:00,3.6350,3.6380,3.6340,3.6360,194
2013-09-13,02:55:00,3.6350,3.6380,3.6350,3.6380,224
2013-09-13,03:00:00,3.6380,3.6400,3.6370,3.6390,235
2013-09-13,03:05:00,3.6390,3.6430,3.6390,3.6430,176
2013-09-13,03:10:00,3.6430,3.6430,3.6410,3.6420,112
2013-09-13,03:15:00,3.6420,3.6430,3.6420,3.6430,56
2013-09-13,03:20:00,3.6430,3.6450,3.6430,3.6450,176
2013-09-13,03:25:00,3.6450,3.6470,3.6450,3.6470,160
2013-09-13,03:30:00,3.6460,3.6480,3.6460,3.6470,89
2013-09-13,03:35:00,3.6470,3.6470,3.6420,3.6460,126
2013-09-13,03:40:00,3.6450,3.6470,3.6440,3.6440,45
2013-09-13,03:45:00,3.6450,3.6460,3.6440,3.6450,91
2013-09-13,03:50:00,3.6450,3.6470,3.6440,3.6440,79
2013-09-13,03:55:00,3.6440,3.6460,3.6410,3.6420,133
2013-09-13,04:00:00,3.6420,3.6430,3.6420,3.6420,26
2013-09-13,04:05:00,3.6440,3.6440,3.6410,3.6420,95
2013-09-13,04:10:00,3.6430,3.6440,3.6420,3.6420,28
2013-09-13,04:15:00,3.6420,3.6420,3.6410,3.6410,77
2013-09-13,04:20:00,3.6400,3.6400,3.6380,3.6390,44
2013-09-13,04:25:00,3.6380,3.6410,3.6380,3.6410,21
2013-09-13,04:30:00,3.6390,3.6390,3.6360,3.6370,41
2013-09-13,04:35:00,3.6380,3.6390,3.6370,3.6380,68
2013-09-13,04:40:00,3.6370,3.6390,3.6370,3.6390,16
2013-09-13,04:45:00,3.6370,3.6370,3.6360,3.6370,32
2013-09-13,04:50:00,3.6370,3.6370,3.6320,3.6340,110
2013-09-13,04:55:00,3.6340,3.6360,3.6320,3.6320,83
2013-09-13,05:00:00,3.6320,3.6350,3.6320,3.6350,43
2013-09-13,05:05:00,3.6340,3.6350,3.6310,3.6340,38
2013-09-13,05:10:00,3.6330,3.6330,3.6300,3.6330,126
2013-09-13,06:00:00,3.6280,3.6350,3.6280,3.6340,22
2013-09-13,06:05:00,3.6350,3.6350,3.6350,3.6350,9
2013-09-13,06:10:00,3.6350,3.6380,3.6350,3.6380,27
2013-09-13,06:15:00,3.6370,3.6370,3.6340,3.6370,22
2013-09-13,06:20:00,3.6370,3.6370,3.6370,3.6370,1
2013-09-13,06:25:00,3.6380,3.6380,3.6380,3.6380,5
2013-09-13,06:30:00,3.6380,3.6380,3.6380,3.6380,8
2013-09-13,06:35:00,3.6380,3.6380,3.6310,3.6330,86
2013-09-13,06:40:00,3.6350,3.6350,3.6350,3.6350,1
2013-09-13,07:20:00,3.6370,3.6380,3.6350,3.6380,4
2013-09-13,07:25:00,3.6370,3.6370,3.6370,3.6370,2
2013-09-13,07:30:00,3.6380,3.6380,3.6370,3.6370,4
2013-09-13,07:35:00,3.6380,3.6380,3.6350,3.6350,4
2013-09-13,07:40:00,3.6340,3.6350,3.6340,3.6350,4
2013-09-13,07:55:00,3.6350,3.6350,3.6350,3.6350,1
2013-09-13,08:00:00,3.6370,3.6370,3.6370,3.6370,1
2013-09-13,08:10:00,3.6370,3.6370,3.6370,3.6370,2
2013-09-13,08:15:00,3.6340,3.6340,3.6340,3.6340,6
2013-09-13,09:00:00,3.6340,3.6360,3.6340,3.6360,2
2013-09-13,09:05:00,3.6370,3.6380,3.6360,3.6360,20
2013-09-13,09:10:00,3.6360,3.6360,3.6360,3.6360,3
2013-09-13,09:30:00,3.6370,3.6380,3.6370,3.6380,2
2013-09-13,09:35:00,3.6380,3.6430,3.6370,3.6430,46
2013-09-13,09:40:00,3.6450,3.6480,3.6420,3.6440,68
2013-09-13,09:45:00,3.6460,3.6470,3.6460,3.6460,11
2013-09-13,09:50:00,3.6470,3.6470,3.6430,3.6430,10
2013-09-13,10:00:00,3.6410,3.6410,3.6410,3.6410,1
2013-09-13,10:05:00,3.6400,3.6430,3.6390,3.6430,20
2013-09-13,10:10:00,3.6420,3.6430,3.6400,3.6430,15
2013-09-13,10:15:00,3.6440,3.6450,3.6440,3.6450,2
2013-09-13,10:35:00,3.6440,3.6460,3.6440,3.6460,2
2013-09-13,10:40:00,3.6460,3.6460,3.6460,3.6460,1
2013-09-13,11:00:00,3.6450,3.6450,3.6450,3.6450,3
2013-09-13,11:10:00,3.6430,3.6430,3.6430,3.6430,3
2013-09-13,11:45:00,3.6420,3.6420,3.6420,3.6420,2
2013-09-13,12:05:00,3.6450,3.6450,3.6450,3.6450,1
2013-09-13,12:10:00,3.6420,3.6420,3.6410,3.6410,4
2013-09-13,12:15:00,3.6410,3.6410,3.6410,3.6410,1
2013-09-13,12:30:00,3.6390,3.6420,3.6380,3.6380,12
2013-09-13,12:35:00,3.6370,3.6380,3.6370,3.6380,10
2013-09-13,12:40:00,3.6370,3.6370,3.6340,3.6340,34
2013-09-13,12:45:00,3.6340,3.6380,3.6330,3.6380,18
2013-09-13,12:50:00,3.6380,3.6460,3.6330,3.6390,97
2013-09-13,12:55:00,3.6380,3.6430,3.6340,3.6350,41
2013-09-13,13:00:00,3.6330,3.6350,3.6330,3.6350,4
2013-09-13,13:05:00,3.6340,3.6450,3.6340,3.6450,38
2013-09-13,13:10:00,3.6440,3.6440,3.6400,3.6420,84
2013-09-13,13:15:00,3.6430,3.6430,3.6430,3.6430,1
2013-09-13,13:20:00,3.6440,3.6450,3.6400,3.6400,10
2013-09-13,13:25:00,3.6400,3.6400,3.6390,3.6390,4
2013-09-13,13:30:00,3.6380,3.6380,3.6370,3.6370,7
2013-09-13,13:35:00,3.6410,3.6410,3.6390,3.6390,11
2013-09-13,13:40:00,3.6380,3.6380,3.6350,3.6350,7
2013-09-13,13:45:00,3.6350,3.6350,3.6350,3.6350,1
2013-09-13,13:50:00,3.6350,3.6350,3.6350,3.6350,3
2013-09-13,13:55:00,3.6360,3.6370,3.6360,3.6370,4
2013-09-13,14:00:00,3.6350,3.6360,3.6350,3.6360,3
2013-09-13,14:05:00,3.6360,3.6390,3.6330,3.6380,61
2013-09-13,14:10:00,3.6370,3.6400,3.6360,3.6390,21
2013-09-13,14:15:00,3.6390,3.6430,3.6390,3.6430,2
2013-09-13,14:20:00,3.6440,3.6440,3.6360,3.6390,63
2013-09-13,14:25:00,3.6400,3.6410,3.6400,3.6410,18
2013-09-13,14:30:00,3.6410,3.6410,3.6370,3.6390,9
2013-09-13,14:35:00,3.6360,3.6400,3.6350,3.6360,30
2013-09-13,14:40:00,3.6370,3.6410,3.6360,3.6360,59
2013-09-13,14:45:00,3.6340,3.6370,3.6330,3.6370,21
2013-09-13,14:50:00,3.6340,3.6370,3.6330,3.6340,7
2013-09-13,15:00:00,3.6330,3.6330,3.6310,3.6310,9
2013-09-13,15:05:00,3.6320,3.6330,3.6320,3.6330,3
2013-09-13,15:10:00,3.6300,3.6310,3.6270,3.6290,26
2013-09-13,15:15:00,3.6290,3.6300,3.6290,3.6300,8
2013-09-13,15:20:00,3.6290,3.6290,3.6280,3.6280,5
2013-09-13,15:25:00,3.6300,3.6310,3.6290,3.6290,6
2013-09-13,15:30:00,3.6280,3.6280,3.6270,3.6280,11
2013-09-13,15:35:00,3.6280,3.6280,3.6260,3.6270,17
2013-09-13,15:40:00,3.6260,3.6280,3.6250,3.6250,21
2013-09-13,15:45:00,3.6250,3.6280,3.6250,3.6260,9
2013-09-13,15:50:00,3.6280,3.6290,3.6280,3.6290,6
2013-09-13,15:55:00,3.6290,3.6290,3.6280,3.6280,9
2013-09-13,16:00:00,3.6280,3.6280,3.6260,3.6280,10
2013-09-13,16:05:00,3.6280,3.6280,3.6260,3.6280,8
2013-09-13,16:10:00,3.6270,3.6270,3.6260,3.6260,5
2013-09-13,16:20:00,3.6270,3.6270,3.6260,3.6260,7
2013-09-13,16:25:00,3.6250,3.6260,3.6250,3.6250,24
2013-09-13,16:30:00,3.6250,3.6260,3.6250,3.6250,11
2013-09-13,16:35:00,3.6250,3.6250,3.6250,3.6250,2
2013-09-13,16:40:00,3.6260,3.6260,3.6250,3.6260,4
2013-09-13,16:45:00,3.6250,3.6250,3.6230,3.6230,24
2013-09-13,16:50:00,3.6240,3.6240,3.6240,3.6240,1
2013-09-13,16:55:00,3.6250,3.6250,3.6250,3.6250,3
2013-09-13,17:00:00,3.6250,3.6260,3.6240,3.6250,14
2013-09-13,17:05:00,3.6260,3.6260,3.6250,3.6250,26
2013-09-13,17:10:00,3.6250,3.6250,3.6250,3.6250,2
2013-09-13,17:15:00,3.6240,3.6240,3.6230,3.6230,32
2013-09-13,17:20:00,3.6240,3.6240,3.6220,3.6220,5
2013-09-13,17:25:00,3.6220,3.6230,3.6220,3.6220,22
2013-09-13,17:30:00,3.6220,3.6240,3.6220,3.6240,12
2013-09-13,17:35:00,3.6240,3.6240,3.6230,3.6230,8
2013-09-13,17:40:00,3.6220,3.6230,3.6220,3.6230,11
2013-09-13,17:45:00,3.6240,3.6240,3.6220,3.6230,3
2013-09-13,17:50:00,3.6220,3.6230,3.6220,3.6230,4
2013-09-13,17:55:00,3.6230,3.6230,3.6220,3.6230,5
2013-09-13,18:00:00,3.6230,3.6230,3.6210,3.6210,30
2013-09-13,18:05:00,3.6220,3.6220,3.6210,3.6210,4
2013-09-13,18:10:00,3.6220,3.6220,3.6210,3.6220,19
2013-09-13,18:15:00,3.6230,3.6230,3.6220,3.6230,7
2013-09-13,18:20:00,3.6230,3.6250,3.6230,3.6240,41
2013-09-13,18:25:00,3.6230,3.6230,3.6210,3.6210,30
2013-09-13,18:30:00,3.6210,3.6220,3.6170,3.6170,102
2013-09-13,18:35:00,3.6170,3.6180,3.6160,3.6160,152
2013-09-13,18:40:00,3.6170,3.6190,3.6160,3.6190,127
2013-09-13,18:45:00,3.6190,3.6200,3.6170,3.6170,59
2013-09-13,18:50:00,3.6190,3.6190,3.6160,3.6170,83
2013-09-13,18:55:00,3.6170,3.6180,3.6160,3.6180,36
2013-09-13,19:00:00,3.6170,3.6210,3.6170,3.6210,42
2013-09-13,19:05:00,3.6200,3.6240,3.6170,3.6230,89
2013-09-13,19:10:00,3.6210,3.6210,3.6180,3.6180,33
2013-09-13,19:15:00,3.6180,3.6190,3.6170,3.6190,34
2013-09-13,19:20:00,3.6200,3.6220,3.6170,3.6170,94
2013-09-13,19:25:00,3.6170,3.6180,3.6160,3.6160,34
2013-09-13,19:30:00,3.6160,3.6190,3.6160,3.6180,58
2013-09-13,19:35:00,3.6180,3.6200,3.6170,3.6180,23
2013-09-13,19:40:00,3.6180,3.6180,3.6160,3.6160,27
2013-09-13,19:45:00,3.6170,3.6190,3.6160,3.6160,76
2013-09-13,19:50:00,3.6170,3.6190,3.6170,3.6170,67
2013-09-13,19:55:00,3.6170,3.6200,3.6170,3.6170,149
2013-09-13,20:00:00,3.6180,3.6190,3.6170,3.6170,80
2013-09-13,20:05:00,3.6160,3.6260,3.6160,3.6260,209
2013-09-13,20:10:00,3.6260,3.6300,3.6250,3.6270,106
2013-09-13,20:15:00,3.6270,3.6320,3.6240,3.6290,259
2013-09-13,20:20:00,3.6290,3.6330,3.6200,3.6210,312
2013-09-13,20:25:00,3.6200,3.6230,3.6180,3.6230,322
2013-09-13,20:30:00,3.6230,3.6240,3.6160,3.6160,279
2013-09-13,20:35:00,3.6160,3.6190,3.6130,3.6140,351
2013-09-13,20:40:00,3.6140,3.6260,3.6140,3.6180,365
2013-09-13,20:45:00,3.6180,3.6200,3.6130,3.6130,266
2013-09-13,20:50:00,3.6140,3.6140,3.6100,3.6130,264
2013-09-13,20:55:00,3.6130,3.6200,3.6120,3.6180,473
2013-09-13,21:00:00,3.6180,3.6200,3.6120,3.6150,1158
2013-09-13,21:05:00,3.6160,3.6210,3.6150,3.6190,380
2013-09-13,21:10:00,3.6190,3.6190,3.6140,3.6160,753
2013-09-13,21:15:00,3.6160,3.6170,3.6070,3.6080,881
2013-09-13,21:20:00,3.6090,3.6100,3.6030,3.6050,1359
2013-09-13,21:25:00,3.6060,3.6150,3.6040,3.6150,1006
2013-09-13,21:30:00,3.6150,3.6180,3.6130,3.6170,533
2013-09-13,21:35:00,3.6170,3.6340,3.6160,3.6330,2374
2013-09-13,21:40:00,3.6320,3.6450,3.6270,3.6440,1690
2013-09-13,21:45:00,3.6440,3.6630,3.6440,3.6490,4087
2013-09-13,21:50:00,3.6480,3.6550,3.6460,3.6470,873
2013-09-13,21:55:00,3.6480,3.6520,3.6450,3.6510,423
2013-09-13,22:00:00,3.6510,3.6570,3.6480,3.6540,650
2013-09-13,22:05:00,3.6530,3.6620,3.6520,3.6600,894
2013-09-13,22:10:00,3.6610,3.6750,3.6590,3.6610,3159
2013-09-13,22:15:00,3.6610,3.6770,3.6600,3.6720,1476
2013-09-13,22:20:00,3.6720,3.6760,3.6620,3.6650,1353
2013-09-13,22:25:00,3.6660,3.6740,3.6650,3.6660,609
2013-09-13,22:30:00,3.6670,3.6680,3.6620,3.6680,524
2013-09-13,22:35:00,3.6680,3.6690,3.6600,3.6630,372
2013-09-13,22:40:00,3.6630,3.6660,3.6620,3.6640,318
2013-09-13,22:45:00,3.6640,3.6700,3.6640,3.6680,538
2013-09-13,22:50:00,3.6680,3.6680,3.6580,3.6580,327
2013-09-13,22:55:00,3.6580,3.6670,3.6580,3.6610,286
2013-09-13,23:00:00,3.6610,3.6660,3.6610,3.6630,342
2013-09-13,23:05:00,3.6630,3.6630,3.6590,3.6620,387
2013-09-13,23:10:00,3.6620,3.6620,3.6600,3.6600,108
2013-09-13,23:15:00,3.6600,3.6610,3.6550,3.6550,389
2013-09-13,23:20:00,3.6550,3.6590,3.6530,3.6580,420
2013-09-13,23:25:00,3.6580,3.6590,3.6550,3.6560,164
2013-09-13,23:30:00,3.6560,3.6630,3.6550,3.6620,604
2013-09-13,23:35:00,3.6630,3.6640,3.6590,3.6630,221
2013-09-13,23:40:00,3.6640,3.6660,3.6630,3.6650,138
2013-09-13,23:45:00,3.6650,3.6670,3.6610,3.6640,337
2013-09-13,23:50:00,3.6650,3.6660,3.6640,3.6640,295
2013-09-13,23:55:00,3.6630,3.6630,3.6580,3.6590,170
2013-09-14,00:00:00,3.6600,3.6610,3.6590,3.6590,244
2013-09-14,00:05:00,3.6590,3.6590,3.6510,3.6540,388
2013-09-14,00:10:00,3.6540,3.6590,3.6520,3.6530,248
2013-09-14,00:15:00,3.6530,3.6580,3.6500,3.6560,457
2013-09-14,00:20:00,3.6570,3.6580,3.6530,3.6540,236
2013-09-14,00:25:00,3.6550,3.6570,3.6520,3.6570,129
2013-09-14,00:30:00,3.6570,3.6600,3.6520,3.6540,283
2013-09-14,00:35:00,3.6540,3.6600,3.6540,3.6600,199
2013-09-14,00:40:00,3.6600,3.6650,3.6590,3.6600,232
2013-09-14,00:45:00,3.6610,3.6670,3.6610,3.6620,484
2013-09-14,00:50:00,3.6620,3.6650,3.6600,3.6610,185
2013-09-14,00:55:00,3.6620,3.6640,3.6590,3.6590,273
2013-09-14,01:00:00,3.6590,3.6680,3.6580,3.6670,375
2013-09-14,01:05:00,3.6670,3.6700,3.6670,3.6690,243
2013-09-14,01:10:00,3.6690,3.6770,3.6690,3.6740,1302
2013-09-14,01:15:00,3.6730,3.6770,3.6720,3.6760,532
2013-09-14,01:20:00,3.6770,3.6780,3.6730,3.6730,614
2013-09-14,01:25:00,3.6730,3.6770,3.6720,3.6730,409
2013-09-14,01:30:00,3.6730,3.6770,3.6710,3.6750,326
2013-09-14,01:35:00,3.6740,3.6760,3.6710,3.6710,213
2013-09-14,01:40:00,3.6700,3.6700,3.6660,3.6660,330
2013-09-14,01:45:00,3.6660,3.6720,3.6650,3.6710,466
2013-09-14,01:50:00,3.6710,3.6740,3.6710,3.6730,235
2013-09-14,01:55:00,3.6740,3.6820,3.6740,3.6790,1343
2013-09-14,02:00:00,3.6790,3.6850,3.6790,3.6830,1078
2013-09-14,02:05:00,3.6830,3.6890,3.6820,3.6840,1048
2013-09-14,02:10:00,3.6840,3.6850,3.6770,3.6780,426
2013-09-14,02:15:00,3.6780,3.6810,3.6780,3.6810,516
2013-09-14,02:20:00,3.6800,3.6820,3.6730,3.6730,1069
2013-09-14,02:25:00,3.6730,3.6780,3.6710,3.6760,2248
2013-09-14,02:30:00,3.6760,3.6780,3.6740,3.6750,865
2013-09-14,02:35:00,3.6760,3.6760,3.6740,3.6740,356
2013-09-14,02:40:00,3.6750,3.6750,3.6720,3.6740,289
2013-09-14,02:45:00,3.6730,3.6760,3.6730,3.6740,238
2013-09-14,02:50:00,3.6740,3.6770,3.6740,3.6740,255
2013-09-14,02:55:00,3.6750,3.6760,3.6740,3.6750,202
2013-09-14,03:00:00,3.6750,3.6770,3.6750,3.6770,103
2013-09-14,03:05:00,3.6770,3.6780,3.6760,3.6770,50
2013-09-14,03:10:00,3.6780,3.6800,3.6770,3.6790,67
2013-09-14,03:15:00,3.6800,3.6810,3.6790,3.6800,131
2013-09-14,03:20:00,3.6800,3.6840,3.6800,3.6830,174
2013-09-14,03:25:00,3.6820,3.6820,3.6800,3.6810,52
2013-09-14,03:30:00,3.6800,3.6810,3.6790,3.6790,128
2013-09-14,03:35:00,3.6790,3.6800,3.6760,3.6760,64
2013-09-14,03:40:00,3.6760,3.6770,3.6750,3.6760,121
2013-09-14,03:45:00,3.6760,3.6770,3.6750,3.6750,68
2013-09-14,03:50:00,3.6750,3.6770,3.6700,3.6720,205
2013-09-14,03:55:00,3.6720,3.6720,3.6700,3.6700,119
2013-09-14,04:00:00,3.6710,3.6730,3.6690,3.6720,37
2013-09-14,04:05:00,3.6720,3.6770,3.6720,3.6760,43
2013-09-14,04:10:00,3.6750,3.6760,3.6730,3.6750,47
2013-09-14,04:15:00,3.6760,3.6760,3.6730,3.6760,42
2013-09-14,04:20:00,3.6740,3.6740,3.6710,3.6710,47
2013-09-14,04:25:00,3.6720,3.6750,3.6720,3.6750,15
2013-09-14,04:30:00,3.6760,3.6780,3.6760,3.6760,37
2013-09-14,04:35:00,3.6760,3.6780,3.6760,3.6760,37
2013-09-14,04:40:00,3.6740,3.6760,3.6740,3.6750,22
2013-09-14,04:45:00,3.6740,3.6740,3.6740,3.6740,3
2013-09-14,04:50:00,3.6760,3.6780,3.6730,3.6740,15
2013-09-14,04:55:00,3.6770,3.6780,3.6740,3.6750,10
2013-09-14,05:00:00,3.6760,3.6770,3.6760,3.6770,7
2013-09-14,05:05:00,3.6770,3.6770,3.6760,3.6760,10
2013-09-14,05:10:00,3.6770,3.6770,3.6750,3.6760,20
2013-09-16,06:00:00,3.6870,3.6940,3.6790,3.6920,172
2013-09-16,06:05:00,3.6900,3.6920,3.6890,3.6920,40
2013-09-16,06:10:00,3.6920,3.6930,3.6900,3.6910,38
2013-09-16,06:15:00,3.6920,3.6940,3.6920,3.6930,34
2013-09-16,06:20:00,3.6930,3.6940,3.6930,3.6930,43
2013-09-16,06:25:00,3.6930,3.6940,3.6930,3.6930,28
2013-09-16,06:30:00,3.6940,3.6940,3.6910,3.6910,19
2013-09-16,06:35:00,3.6900,3.6910,3.6840,3.6910,53
2013-09-16,06:40:00,3.6900,3.6920,3.6900,3.6900,26
2013-09-16,06:45:00,3.6900,3.6900,3.6900,3.6900,8
2013-09-16,06:50:00,3.6900,3.6900,3.6890,3.6900,11
2013-09-16,06:55:00,3.6900,3.6920,3.6900,3.6920,15
2013-09-16,07:00:00,3.6890,3.6900,3.6880,3.6900,4
2013-09-16,07:05:00,3.6900,3.6910,3.6880,3.6880,108
2013-09-16,07:10:00,3.6890,3.6920,3.6890,3.6920,34
2013-09-16,07:15:00,3.6930,3.6930,3.6890,3.6930,17
2013-09-16,07:20:00,3.6930,3.6930,3.6890,3.6920,18
2013-09-16,07:25:00,3.6920,3.6920,3.6910,3.6910,6
2013-09-16,07:30:00,3.6920,3.6930,3.6890,3.6930,6
2013-09-16,07:35:00,3.6930,3.6930,3.6900,3.6930,13
2013-09-16,07:40:00,3.6930,3.6930,3.6930,3.6930,11
2013-09-16,07:45:00,3.6910,3.6910,3.6900,3.6910,38
2013-09-16,07:50:00,3.6920,3.6930,3.6910,3.6930,13
2013-09-16,07:55:00,3.6930,3.6930,3.6930,3.6930,8
2013-09-16,08:00:00,3.6930,3.6930,3.6900,3.6930,26
2013-09-16,08:05:00,3.6930,3.6930,3.6930,3.6930,9
2013-09-16,08:10:00,3.6930,3.6930,3.6920,3.6930,16
2013-09-16,08:15:00,3.6920,3.6930,3.6920,3.6930,12
2013-09-16,08:20:00,3.6920,3.6920,3.6900,3.6920,13
2013-09-16,08:25:00,3.6920,3.6920,3.6900,3.6900,20
2013-09-16,08:30:00,3.6900,3.6900,3.6890,3.6890,13
2013-09-16,08:35:00,3.6890,3.6900,3.6840,3.6900,34
2013-09-16,08:40:00,3.6900,3.6900,3.6830,3.6830,15
2013-09-16,08:45:00,3.6860,3.6880,3.6850,3.6860,11
2013-09-16,08:50:00,3.6860,3.6870,3.6830,3.6860,11
2013-09-16,08:55:00,3.6870,3.6910,3.6870,3.6910,19
2013-09-16,09:00:00,3.6900,3.6910,3.6880,3.6910,12
2013-09-16,09:05:00,3.6900,3.6920,3.6900,3.6910,10
2013-09-16,09:10:00,3.6920,3.6920,3.6880,3.6920,11
2013-09-16,09:15:00,3.6880,3.6920,3.6880,3.6920,27
2013-09-16,09:20:00,3.6920,3.6920,3.6880,3.6920,8
2013-09-16,09:25:00,3.6920,3.6920,3.6920,3.6920,6
2013-09-16,09:30:00,3.6920,3.6920,3.6880,3.6890,14
2013-09-16,09:35:00,3.6890,3.6890,3.6890,3.6890,2
2013-09-16,09:40:00,3.6880,3.6880,3.6880,3.6880,3
2013-09-16,09:45:00,3.6880,3.6900,3.6880,3.6900,14
2013-09-16,09:50:00,3.6880,3.6880,3.6880,3.6880,2
2013-09-16,10:00:00,3.6880,3.6880,3.6880,3.6880,3
2013-09-16,10:10:00,3.6890,3.6890,3.6880,3.6880,2
2013-09-16,10:20:00,3.6900,3.6900,3.6880,3.6880,9
2013-09-16,10:25:00,3.6880,3.6880,3.6880,3.6880,10
2013-09-16,10:30:00,3.6880,3.6890,3.6880,3.6890,3
2013-09-16,10:40:00,3.6860,3.6890,3.6850,3.6850,5
2013-09-16,10:45:00,3.6870,3.6870,3.6850,3.6850,7
2013-09-16,10:50:00,3.6850,3.6860,3.6850,3.6860,14
2013-09-16,10:55:00,3.6860,3.6870,3.6850,3.6870,7
2013-09-16,11:00:00,3.6840,3.6860,3.6840,3.6860,3
2013-09-16,11:05:00,3.6840,3.6840,3.6840,3.6840,1
2013-09-16,11:10:00,3.6830,3.6830,3.6810,3.6810,21
2013-09-16,11:15:00,3.6810,3.6810,3.6740,3.6760,59
2013-09-16,11:20:00,3.6760,3.6840,3.6730,3.6830,81
2013-09-16,11:25:00,3.6820,3.6850,3.6800,3.6830,53
2013-09-16,11:30:00,3.6830,3.6890,3.6800,3.6840,107
2013-09-16,11:35:00,3.6840,3.6850,3.6780,3.6810,33
2013-09-16,11:40:00,3.6820,3.6860,3.6820,3.6820,18
2013-09-16,11:45:00,3.6830,3.6880,3.6820,3.6820,56
2013-09-16,11:50:00,3.6820,3.6820,3.6780,3.6790,17
2013-09-16,11:55:00,3.6790,3.6790,3.6790,3.6790,3
2013-09-16,12:00:00,3.6780,3.6780,3.6780,3.6780,2
2013-09-16,12:25:00,3.6780,3.6800,3.6780,3.6800,3
2013-09-16,12:30:00,3.6800,3.6840,3.6760,3.6840,26
2013-09-16,12:35:00,3.6820,3.6820,3.6770,3.6770,6
2013-09-16,12:40:00,3.6770,3.6800,3.6770,3.6800,6
2013-09-16,12:50:00,3.6830,3.6830,3.6820,3.6820,2
2013-09-16,13:05:00,3.6830,3.6830,3.6830,3.6830,2
2013-09-16,13:10:00,3.6830,3.6830,3.6830,3.6830,2
2013-09-16,13:15:00,3.6820,3.6820,3.6820,3.6820,2
2013-09-16,13:25:00,3.6820,3.6820,3.6820,3.6820,1
2013-09-16,13:30:00,3.6830,3.6830,3.6830,3.6830,2
2013-09-16,13:35:00,3.6840,3.6840,3.6840,3.6840,2
2013-09-16,13:40:00,3.6830,3.6830,3.6830,3.6830,2
2013-09-16,13:45:00,3.6820,3.6830,3.6820,3.6830,3
2013-09-16,13:50:00,3.6820,3.6830,3.6810,3.6830,4
2013-09-16,13:55:00,3.6820,3.6820,3.6810,3.6810,2
2013-09-16,14:00:00,3.6810,3.6820,3.6810,3.6820,2
2013-09-16,14:05:00,3.6820,3.6820,3.6820,3.6820,1
2013-09-16,14:10:00,3.6830,3.6830,3.6830,3.6830,2
2013-09-16,14:15:00,3.6810,3.6810,3.6810,3.6810,2
2013-09-16,14:20:00,3.6830,3.6840,3.6820,3.6820,23
2013-09-16,14:25:00,3.6830,3.6830,3.6800,3.6800,8
2013-09-16,14:30:00,3.6810,3.6810,3.6780,3.6780,5
2013-09-16,14:35:00,3.6790,3.6810,3.6790,3.6800,4
2013-09-16,14:40:00,3.6800,3.6800,3.6800,3.6800,3
2013-09-16,14:45:00,3.6790,3.6790,3.6790,3.6790,3
2013-09-16,14:50:00,3.6800,3.6800,3.6800,3.6800,1
2013-09-16,14:55:00,3.6820,3.6830,3.6790,3.6790,18
2013-09-16,15:00:00,3.6790,3.6790,3.6780,3.6780,5
2013-09-16,15:05:00,3.6790,3.6790,3.6780,3.6780,8
2013-09-16,15:10:00,3.6790,3.6790,3.6740,3.6750,20
2013-09-16,15:15:00,3.6770,3.6770,3.6750,3.6760,12
2013-09-16,15:20:00,3.6760,3.6770,3.6760,3.6760,10
2013-09-16,15:25:00,3.6770,3.6790,3.6760,3.6760,6
2013-09-16,15:30:00,3.6760,3.6780,3.6760,3.6760,6
2013-09-16,15:35:00,3.6780,3.6780,3.6770,3.6780,8
2013-09-16,15:40:00,3.6780,3.6780,3.6760,3.6760,7
2013-09-16,15:45:00,3.6780,3.6790,3.6780,3.6790,8
2013-09-16,15:50:00,3.6770,3.6790,3.6760,3.6760,9
2013-09-16,15:55:00,3.6760,3.6790,3.6760,3.6790,26
2013-09-16,16:00:00,3.6790,3.6810,3.6790,3.6790,11
2013-09-16,16:05:00,3.6800,3.6800,3.6790,3.6800,6
2013-09-16,16:10:00,3.6810,3.6810,3.6790,3.6810,10
2013-09-16,16:15:00,3.6830,3.6850,3.6800,3.6810,83
2013-09-16,16:20:00,3.6810,3.6820,3.6800,3.6800,12
2013-09-16,16:25:00,3.6790,3.6800,3.6760,3.6760,5
2013-09-16,16:30:00,3.6770,3.6780,3.6750,3.6750,16
2013-09-16,16:35:00,3.6780,3.6780,3.6690,3.6700,88
2013-09-16,16:40:00,3.6700,3.6710,3.6640,3.6670,70
2013-09-16,16:45:00,3.6670,3.6670,3.6670,3.6670,6
2013-09-16,16:50:00,3.6670,3.6670,3.6670,3.6670,4
2013-09-16,16:55:00,3.6680,3.6750,3.6680,3.6740,27
2013-09-16,17:00:00,3.6740,3.6740,3.6730,3.6730,6
2013-09-16,17:05:00,3.6730,3.6760,3.6660,3.6670,53
2013-09-16,17:10:00,3.6680,3.6770,3.6660,3.6710,120
2013-09-16,17:15:00,3.6700,3.6780,3.6700,3.6760,101
2013-09-16,17:20:00,3.6730,3.6730,3.6690,3.6700,12
2013-09-16,17:25:00,3.6700,3.6760,3.6700,3.6750,43
2013-09-16,17:30:00,3.6740,3.6770,3.6710,3.6730,27
2013-09-16,17:35:00,3.6730,3.6730,3.6680,3.6690,22
2013-09-16,17:40:00,3.6690,3.6690,3.6660,3.6660,4
2013-09-16,17:45:00,3.6670,3.6670,3.6640,3.6660,12
2013-09-16,17:50:00,3.6660,3.6680,3.6650,3.6650,27
2013-09-16,17:55:00,3.6650,3.6670,3.6640,3.6650,14
2013-09-16,18:00:00,3.6650,3.6660,3.6640,3.6660,50
2013-09-16,18:05:00,3.6660,3.6700,3.6650,3.6690,47
2013-09-16,18:10:00,3.6700,3.6710,3.6670,3.6690,68
2013-09-16,18:15:00,3.6680,3.6740,3.6680,3.6730,19
2013-09-16,18:20:00,3.6740,3.6750,3.6740,3.6750,9
2013-09-16,18:25:00,3.6760,3.6780,3.6720,3.6720,18
2013-09-16,18:30:00,3.6730,3.6730,3.6680,3.6690,23
2013-09-16,18:35:00,3.6700,3.6750,3.6680,3.6730,29
2013-09-16,18:40:00,3.6720,3.6730,3.6720,3.6720,12
2013-09-16,18:45:00,3.6720,3.6720,3.6720,3.6720,17
2013-09-16,18:50:00,3.6720,3.6720,3.6700,3.6700,20
2013-09-16,18:55:00,3.6710,3.6710,3.6710,3.6710,21
2013-09-16,19:00:00,3.6720,3.6720,3.6700,3.6710,27
2013-09-16,19:05:00,3.6720,3.6730,3.6710,3.6720,18
2013-09-16,19:10:00,3.6730,3.6740,3.6680,3.6690,38
2013-09-16,19:15:00,3.6700,3.6710,3.6690,3.6690,4
2013-09-16,19:20:00,3.6690,3.6690,3.6680,3.6690,48
2013-09-16,19:25:00,3.6690,3.6730,3.6690,3.6720,62
2013-09-16,19:30:00,3.6720,3.6730,3.6680,3.6680,36
2013-09-16,19:35:00,3.6690,3.6690,3.6680,3.6680,26
2013-09-16,19:40:00,3.6690,3.6710,3.6680,3.6700,22
2013-09-16,19:45:00,3.6710,3.6710,3.6670,3.6710,120
2013-09-16,19:50:00,3.6720,3.6720,3.6550,3.6600,279
2013-09-16,19:55:00,3.6600,3.6600,3.6540,3.6560,166
2013-09-16,20:00:00,3.6550,3.6610,3.6530,3.6530,302
2013-09-16,20:05:00,3.6530,3.6530,3.6410,3.6430,498
2013-09-16,20:10:00,3.6420,3.6460,3.6420,3.6420,167
2013-09-16,20:15:00,3.6410,3.6450,3.6370,3.6430,341
2013-09-16,20:20:00,3.6440,3.6440,3.6380,3.6430,273
2013-09-16,20:25:00,3.6430,3.6470,3.6430,3.6460,357
2013-09-16,20:30:00,3.6450,3.6460,3.6390,3.6410,860
2013-09-16,20:35:00,3.6410,3.6410,3.6290,3.6320,904
2013-09-16,20:40:00,3.6310,3.6340,3.6250,3.6300,725
2013-09-16,20:45:00,3.6300,3.6350,3.6280,3.6340,830
2013-09-16,20:50:00,3.6350,3.6430,3.6340,3.6420,914
2013-09-16,20:55:00,3.6420,3.6490,3.6380,3.6380,749
2013-09-16,21:00:00,3.6380,3.6510,3.6320,3.6510,1554
2013-09-16,21:05:00,3.6510,3.6650,3.6480,3.6620,1722
2013-09-16,21:10:00,3.6620,3.6630,3.6550,3.6590,828
2013-09-16,21:15:00,3.6590,3.6680,3.6530,3.6650,997
2013-09-16,21:20:00,3.6660,3.6680,3.6600,3.6600,570
2013-09-16,21:25:00,3.6600,3.6630,3.6550,3.6630,435
2013-09-16,21:30:00,3.6640,3.6850,3.6620,3.6840,2105
2013-09-16,21:35:00,3.6840,3.7070,3.6840,3.7010,3950
2013-09-16,21:40:00,3.7010,3.7090,3.7000,3.7080,1689
2013-09-16,21:45:00,3.7090,3.7160,3.7070,3.7100,2099
2013-09-16,21:50:00,3.7110,3.7130,3.7040,3.7060,1563
2013-09-16,21:55:00,3.7060,3.7130,3.7030,3.7130,819
2013-09-16,22:00:00,3.7130,3.7270,3.7110,3.7250,3546
2013-09-16,22:05:00,3.7250,3.7270,3.7180,3.7240,1128
2013-09-16,22:10:00,3.7250,3.7250,3.7180,3.7190,1118
2013-09-16,22:15:00,3.7190,3.7240,3.7170,3.7240,534
2013-09-16,22:20:00,3.7240,3.7250,3.7170,3.7170,861
2013-09-16,22:25:00,3.7170,3.7180,3.7130,3.7180,643
2013-09-16,22:30:00,3.7180,3.7210,3.7120,3.7140,442
2013-09-16,22:35:00,3.7150,3.7220,3.7150,3.7210,451
2013-09-16,22:40:00,3.7200,3.7240,3.7170,3.7230,569
2013-09-16,22:45:00,3.7230,3.7270,3.7200,3.7220,957
2013-09-16,22:50:00,3.7220,3.7270,3.7220,3.7240,328
2013-09-16,22:55:00,3.7240,3.7310,3.7200,3.7230,1628
2013-09-16,23:00:00,3.7240,3.7490,3.7220,3.7440,4936
2013-09-16,23:05:00,3.7440,3.7470,3.7390,3.7390,1636
2013-09-16,23:10:00,3.7380,3.7410,3.7340,3.7350,1105
2013-09-16,23:15:00,3.7350,3.7400,3.7340,3.7350,523
2013-09-16,23:20:00,3.7350,3.7380,3.7330,3.7360,364
2013-09-16,23:25:00,3.7350,3.7370,3.7310,3.7370,482
2013-09-16,23:30:00,3.7380,3.7390,3.7330,3.7330,455
2013-09-16,23:35:00,3.7330,3.7360,3.7270,3.7290,948
2013-09-16,23:40:00,3.7300,3.7300,3.7240,3.7250,895
2013-09-16,23:45:00,3.7260,3.7300,3.7240,3.7300,336
2013-09-16,23:50:00,3.7300,3.7350,3.7300,3.7340,277
2013-09-16,23:55:00,3.7350,3.7360,3.7330,3.7360,158
2013-09-17,00:00:00,3.7360,3.7370,3.7280,3.7310,910
2013-09-17,00:05:00,3.7300,3.7420,3.7290,3.7340,1329
2013-09-17,00:10:00,3.7330,3.7400,3.7320,3.7380,339
2013-09-17,00:15:00,3.7390,3.7410,3.7330,3.7360,472
2013-09-17,00:20:00,3.7370,3.7400,3.7350,3.7370,289
2013-09-17,00:25:00,3.7380,3.7400,3.7360,3.7370,158
2013-09-17,00:30:00,3.7370,3.7370,3.7320,3.7330,395
2013-09-17,00:35:00,3.7340,3.7370,3.7320,3.7320,352
2013-09-17,00:40:00,3.7320,3.7330,3.7290,3.7320,372
2013-09-17,00:45:00,3.7310,3.7320,3.7300,3.7320,128
2013-09-17,00:50:00,3.7330,3.7330,3.7300,3.7300,421
2013-09-17,00:55:00,3.7300,3.7320,3.7290,3.7300,167
2013-09-17,01:00:00,3.7310,3.7330,3.7270,3.7290,595
2013-09-17,01:05:00,3.7290,3.7320,3.7270,3.7320,390
2013-09-17,01:10:00,3.7310,3.7320,3.7300,3.7310,145
2013-09-17,01:15:00,3.7310,3.7310,3.7280,3.7290,106
2013-09-17,01:20:00,3.7290,3.7310,3.7290,3.7300,56
2013-09-17,01:25:00,3.7310,3.7310,3.7210,3.7230,1388
2013-09-17,01:30:00,3.7220,3.7240,3.7200,3.7220,583
2013-09-17,01:35:00,3.7230,3.7240,3.7160,3.7180,758
2013-09-17,01:40:00,3.7190,3.7230,3.7180,3.7180,309
2013-09-17,01:45:00,3.7180,3.7190,3.7110,3.7160,751
2013-09-17,01:50:00,3.7150,3.7200,3.7110,3.7190,740
2013-09-17,01:55:00,3.7200,3.7200,3.7160,3.7190,858
2013-09-17,02:00:00,3.7190,3.7250,3.7190,3.7240,675
2013-09-17,02:05:00,3.7240,3.7310,3.7240,3.7240,765
2013-09-17,02:10:00,3.7250,3.7280,3.7250,3.7250,412
2013-09-17,02:15:00,3.7250,3.7290,3.7230,3.7250,662
2013-09-17,02:20:00,3.7250,3.7350,3.7250,3.7340,774
2013-09-17,02:25:00,3.7340,3.7430,3.7310,3.7380,3217
2013-09-17,02:30:00,3.7390,3.7390,3.7340,3.7360,818
2013-09-17,02:35:00,3.7360,3.7370,3.7330,3.7340,452
2013-09-17,02:40:00,3.7340,3.7350,3.7330,3.7340,103
2013-09-17,02:45:00,3.7340,3.7390,3.7340,3.7380,474
2013-09-17,02:50:00,3.7380,3.7400,3.7360,3.7380,77
2013-09-17,02:55:00,3.7370,3.7380,3.7360,3.7380,46
2013-09-17,03:00:00,3.7380,3.7410,3.7380,3.7400,191
2013-09-17,03:05:00,3.7410,3.7410,3.7390,3.7400,112
2013-09-17,03:10:00,3.7400,3.7400,3.7380,3.7390,58
2013-09-17,03:15:00,3.7390,3.7440,3.7390,3.7440,192
2013-09-17,03:20:00,3.7430,3.7450,3.7420,3.7440,107
2013-09-17,03:25:00,3.7440,3.7450,3.7420,3.7430,96
2013-09-17,03:30:00,3.7430,3.7450,3.7410,3.7410,156
2013-09-17,03:35:00,3.7410,3.7430,3.7410,3.7430,108
2013-09-17,03:40:00,3.7420,3.7420,3.7400,3.7400,28
2013-09-17,03:45:00,3.7400,3.7420,3.7380,3.7380,110
2013-09-17,03:50:00,3.7370,3.7390,3.7360,3.7360,122
2013-09-17,03:55:00,3.7360,3.7400,3.7360,3.7360,105
2013-09-17,04:00:00,3.7360,3.7360,3.7340,3.7360,78
2013-09-17,04:05:00,3.7360,3.7360,3.7340,3.7360,115
2013-09-17,04:10:00,3.7370,3.7430,3.7370,3.7430,77
2013-09-17,04:15:00,3.7420,3.7430,3.7420,3.7420,38
2013-09-17,04:20:00,3.7420,3.7430,3.7410,3.7430,13
2013-09-17,04:25:00,3.7420,3.7450,3.7410,3.7420,44
2013-09-17,04:30:00,3.7430,3.7440,3.7410,3.7410,6
2013-09-17,04:35:00,3.7420,3.7450,3.7380,3.7420,66
2013-09-17,04:40:00,3.7410,3.7440,3.7400,3.7410,36
2013-09-17,04:45:00,3.7400,3.7430,3.7400,3.7430,27
2013-09-17,04:50:00,3.7430,3.7470,3.7430,3.7460,35
2013-09-17,04:55:00,3.7450,3.7460,3.7450,3.7460,15
2013-09-17,05:00:00,3.7450,3.7490,3.7450,3.7470,175
2013-09-17,05:05:00,3.7470,3.7480,3.7430,3.7450,92
2013-09-17,05:10:00,3.7460,3.7480,3.7440,3.7450,93
2013-09-17,06:00:00,3.7410,3.7480,3.7410,3.7480,28
2013-09-17,06:05:00,3.7470,3.7490,3.7460,3.7490,40
2013-09-17,06:10:00,3.7490,3.7500,3.7470,3.7480,60
2013-09-17,06:15:00,3.7490,3.7490,3.7490,3.7490,3
2013-09-17,06:20:00,3.7480,3.7480,3.7460,3.7480,7
2013-09-17,06:25:00,3.7490,3.7490,3.7480,3.7480,5
2013-09-17,06:30:00,3.7490,3.7490,3.7490,3.7490,6
2013-09-17,06:35:00,3.7490,3.7490,3.7480,3.7480,13
2013-09-17,06:40:00,3.7490,3.7490,3.7480,3.7480,8
2013-09-17,06:45:00,3.7480,3.7480,3.7480,3.7480,4
2013-09-17,06:50:00,3.7490,3.7490,3.7490,3.7490,2
2013-09-17,07:00:00,3.7490,3.7500,3.7490,3.7500,6
2013-09-17,07:05:00,3.7490,3.7500,3.7490,3.7500,10
2013-09-17,07:10:00,3.7510,3.7540,3.7510,3.7510,38
2013-09-17,07:15:00,3.7510,3.7510,3.7510,3.7510,1
2013-09-17,07:20:00,3.7510,3.7510,3.7500,3.7500,8
2013-09-17,07:25:00,3.7510,3.7510,3.7510,3.7510,5
2013-09-17,07:30:00,3.7500,3.7510,3.7500,3.7510,3
2013-09-17,07:35:00,3.7510,3.7530,3.7510,3.7530,5
2013-09-17,07:40:00,3.7530,3.7530,3.7520,3.7520,5
2013-09-17,07:45:00,3.7520,3.7530,3.7520,3.7520,6
2013-09-17,07:50:00,3.7510,3.7510,3.7500,3.7500,9
2013-09-17,08:00:00,3.7510,3.7530,3.7510,3.7520,4
2013-09-17,08:05:00,3.7530,3.7530,3.7530,3.7530,3
2013-09-17,08:10:00,3.7520,3.7530,3.7520,3.7530,8
2013-09-17,08:15:00,3.7520,3.7530,3.7520,3.7530,4
2013-09-17,08:20:00,3.7510,3.7530,3.7510,3.7530,4
2013-09-17,08:25:00,3.7520,3.7540,3.7520,3.7540,16
2013-09-17,08:30:00,3.7540,3.7570,3.7520,3.7570,68
2013-09-17,08:35:00,3.7560,3.7580,3.7560,3.7570,5
2013-09-17,08:40:00,3.7560,3.7590,3.7560,3.7590,90
2013-09-17,08:45:00,3.7580,3.7600,3.7570,3.7590,16
2013-09-17,08:50:00,3.7600,3.7600,3.7600,3.7600,9
2013-09-17,08:55:00,3.7580,3.7600,3.7580,3.7600,4
2013-09-17,09:00:00,3.7610,3.7610,3.7590,3.7600,4
2013-09-17,09:05:00,3.7600,3.7600,3.7560,3.7560,22
2013-09-17,09:10:00,3.7560,3.7580,3.7550,3.7580,9
2013-09-17,09:15:00,3.7590,3.7590,3.7590,3.7590,1
2013-09-17,09:20:00,3.7580,3.7580,3.7570,3.7580,3
2013-09-17,09:25:00,3.7600,3.7600,3.7600,3.7600,1
2013-09-17,09:30:00,3.7600,3.7600,3.7600,3.7600,8
2013-09-17,09:35:00,3.7600,3.7630,3.7600,3.7630,29
2013-09-17,09:40:00,3.7640,3.7640,3.7630,3.7640,8
2013-09-17,09:45:00,3.7630,3.7650,3.7630,3.7640,46
2013-09-17,09:50:00,3.7650,3.7670,3.7650,3.7670,11
2013-09-17,09:55:00,3.7660,3.7670,3.7660,3.7670,3
2013-09-17,10:00:00,3.7640,3.7640,3.7640,3.7640,4
2013-09-17,10:05:00,3.7650,3.7650,3.7630,3.7630,4
2013-09-17,10:10:00,3.7630,3.7660,3.7630,3.7640,5
2013-09-17,10:25:00,3.7640,3.7660,3.7630,3.7660,34
2013-09-17,10:30:00,3.7660,3.7660,3.7630,3.7630,4
2013-09-17,10:35:00,3.7650,3.7670,3.7650,3.7670,23
2013-09-17,10:40:00,3.7650,3.7670,3.7650,3.7670,10
2013-09-17,10:45:00,3.7680,3.7680,3.7680,3.7680,2
2013-09-17,10:50:00,3.7650,3.7670,3.7650,3.7650,3
2013-09-17,10:55:00,3.7660,3.7660,3.7630,3.7630,64
2013-09-17,11:00:00,3.7660,3.7670,3.7630,3.7640,48
2013-09-17,11:05:00,3.7640,3.7640,3.7640,3.7640,5
2013-09-17,11:15:00,3.7640,3.7660,3.7630,3.7660,32
2013-09-17,11:20:00,3.7640,3.7640,3.7640,3.7640,1
2013-09-17,11:40:00,3.7640,3.7640,3.7640,3.7640,3
2013-09-17,11:45:00,3.7640,3.7640,3.7640,3.7640,6
2013-09-17,11:50:00,3.7630,3.7670,3.7630,3.7670,8
2013-09-17,11:55:00,3.7660,3.7660,3.7660,3.7660,1
2013-09-17,12:15:00,3.7660,3.7660,3.7660,3.7660,1
2013-09-17,12:20:00,3.7630,3.7640,3.7630,3.7630,4
2013-09-17,12:25:00,3.7640,3.7640,3.7630,3.7630,2
2013-09-17,12:30:00,3.7630,3.7650,3.7630,3.7630,112
2013-09-17,12:35:00,3.7630,3.7630,3.7610,3.7620,65
2013-09-17,12:40:00,3.7610,3.7620,3.7610,3.7610,60
2013-09-17,12:45:00,3.7610,3.7650,3.7610,3.7620,26
2013-09-17,12:50:00,3.7620,3.7620,3.7610,3.7620,8
2013-09-17,12:55:00,3.7650,3.7660,3.7640,3.7660,4
2013-09-17,13:00:00,3.7630,3.7630,3.7610,3.7630,8
2013-09-17,13:05:00,3.7640,3.7640,3.7620,3.7620,4
2013-09-17,13:10:00,3.7650,3.7650,3.7650,3.7650,2
2013-09-17,13:15:00,3.7650,3.7660,3.7610,3.7610,6
2013-09-17,13:20:00,3.7620,3.7630,3.7610,3.7620,9
2013-09-17,13:25:00,3.7620,3.7650,3.7620,3.7650,11
2013-09-17,13:30:00,3.7650,3.7650,3.7620,3.7650,12
2013-09-17,13:35:00,3.7650,3.7650,3.7650,3.7650,1
2013-09-17,13:40:00,3.7650,3.7650,3.7620,3.7630,8
2013-09-17,13:45:00,3.7610,3.7610,3.7610,3.7610,2
2013-09-17,13:50:00,3.7640,3.7640,3.7610,3.7610,4
2013-09-17,13:55:00,3.7610,3.7610,3.7610,3.7610,6
2013-09-17,14:00:00,3.7620,3.7620,3.7610,3.7610,21
2013-09-17,14:05:00,3.7620,3.7620,3.7620,3.7620,5
2013-09-17,14:10:00,3.7620,3.7620,3.7610,3.7610,14
2013-09-17,14:15:00,3.7620,3.7620,3.7620,3.7620,1
2013-09-17,14:20:00,3.7620,3.7620,3.7610,3.7610,13
2013-09-17,14:25:00,3.7620,3.7620,3.7610,3.7620,13
2013-09-17,14:30:00,3.7610,3.7620,3.7610,3.7620,20
2013-09-17,14:35:00,3.7610,3.7620,3.7610,3.7610,17
2013-09-17,14:40:00,3.7620,3.7620,3.7620,3.7620,7
2013-09-17,14:45:00,3.7620,3.7620,3.7610,3.7610,6
2013-09-17,14:50:00,3.7610,3.7670,3.7610,3.7650,25
2013-09-17,14:55:00,3.7640,3.7660,3.7630,3.7650,8
2013-09-17,15:00:00,3.7650,3.7650,3.7610,3.7610,17
2013-09-17,15:05:00,3.7630,3.7660,3.7630,3.7660,19
2013-09-17,15:10:00,3.7660,3.7670,3.7640,3.7650,19
2013-09-17,15:15:00,3.7660,3.7660,3.7630,3.7630,6
2013-09-17,15:20:00,3.7630,3.7640,3.7630,3.7630,7
2013-09-17,15:30:00,3.7630,3.7650,3.7630,3.7630,8
2013-09-17,15:35:00,3.7650,3.7650,3.7640,3.7640,4
2013-09-17,15:40:00,3.7650,3.7660,3.7630,3.7650,22
2013-09-17,15:50:00,3.7640,3.7640,3.7610,3.7630,42
2013-09-17,15:55:00,3.7630,3.7630,3.7610,3.7610,9
2013-09-17,16:00:00,3.7610,3.7630,3.7610,3.7610,14
2013-09-17,16:05:00,3.7620,3.7630,3.7620,3.7630,4
2013-09-17,16:10:00,3.7620,3.7620,3.7570,3.7590,77
2013-09-17,16:15:00,3.7580,3.7620,3.7570,3.7600,43
2013-09-17,16:20:00,3.7590,3.7630,3.7590,3.7600,55
2013-09-17,16:25:00,3.7600,3.7620,3.7600,3.7610,17
2013-09-17,16:30:00,3.7610,3.7620,3.7580,3.7600,67
2013-09-17,16:35:00,3.7600,3.7610,3.7580,3.7610,20
2013-09-17,16:40:00,3.7590,3.7590,3.7580,3.7580,10
2013-09-17,16:45:00,3.7580,3.7590,3.7580,3.7590,2
2013-09-17,16:50:00,3.7570,3.7620,3.7560,3.7590,94
2013-09-17,16:55:00,3.7580,3.7610,3.7570,3.7570,20
2013-09-17,17:00:00,3.7570,3.7600,3.7560,3.7580,19
2013-09-17,17:05:00,3.7570,3.7580,3.7570,3.7580,14
2013-09-17,17:10:00,3.7580,3.7580,3.7560,3.7570,21
2013-09-17,17:15:00,3.7590,3.7590,3.7570,3.7590,11
2013-09-17,17:20:00,3.7590,3.7590,3.7570,3.7570,5
2013-09-17,17:25:00,3.7570,3.7610,3.7570,3.7600,30
2013-09-17,17:30:00,3.7610,3.7610,3.7580,3.7580,11
2013-09-17,17:35:00,3.7580,3.7580,3.7580,3.7580,1
2013-09-17,17:40:00,3.7590,3.7610,3.7590,3.7590,19
2013-09-17,17:45:00,3.7600,3.7610,3.7600,3.7600,8
2013-09-17,17:50:00,3.7580,3.7580,3.7570,3.7570,6
2013-09-17,17:55:00,3.7590,3.7590,3.7580,3.7580,6
2013-09-17,18:00:00,3.7600,3.7600,3.7580,3.7600,9
2013-09-17,18:05:00,3.7600,3.7610,3.7600,3.7610,12
2013-09-17,18:10:00,3.7620,3.7630,3.7600,3.7610,37
2013-09-17,18:15:00,3.7620,3.7640,3.7620,3.7630,33
2013-09-17,18:20:00,3.7630,3.7640,3.7600,3.7610,27
2013-09-17,18:25:00,3.7610,3.7630,3.7610,3.7620,12
2013-09-17,18:30:00,3.7630,3.7640,3.7570,3.7580,45
2013-09-17,18:35:00,3.7570,3.7590,3.7570,3.7580,26
2013-09-17,18:40:00,3.7580,3.7590,3.7570,3.7570,24
2013-09-17,18:45:00,3.7560,3.7570,3.7530,3.7530,44
2013-09-17,18:50:00,3.7530,3.7540,3.7530,3.7540,30
2013-09-17,18:55:00,3.7530,3.7540,3.7530,3.7530,22
2013-09-17,19:00:00,3.7530,3.7540,3.7530,3.7530,73
2013-09-17,19:05:00,3.7530,3.7540,3.7530,3.7540,30
2013-09-17,19:10:00,3.7530,3.7590,3.7530,3.7590,83
2013-09-17,19:15:00,3.7580,3.7580,3.7550,3.7560,29
2013-09-17,19:20:00,3.7550,3.7550,3.7530,3.7530,102
2013-09-17,19:25:00,3.7530,3.7540,3.7490,3.7490,115
2013-09-17,19:30:00,3.7490,3.7490,3.7450,3.7470,116
2013-09-17,19:35:00,3.7470,3.7470,3.7450,3.7470,51
2013-09-17,19:40:00,3.7470,3.7500,3.7470,3.7480,70
2013-09-17,19:45:00,3.7480,3.7490,3.7430,3.7430,189
2013-09-17,19:50:00,3.7430,3.7450,3.7430,3.7440,118
2013-09-17,19:55:00,3.7440,3.7450,3.7430,3.7430,223
2013-09-17,20:00:00,3.7430,3.7460,3.7380,3.7380,383
2013-09-17,20:05:00,3.7380,3.7460,3.7350,3.7460,404
2013-09-17,20:10:00,3.7450,3.7470,3.7400,3.7430,150
2013-09-17,20:15:00,3.7420,3.7420,3.7400,3.7410,77
2013-09-17,20:20:00,3.7420,3.7560,3.7400,3.7490,1280
2013-09-17,20:25:00,3.7490,3.7580,3.7470,3.7570,269
2013-09-17,20:30:00,3.7590,3.7610,3.7560,3.7600,465
2013-09-17,20:35:00,3.7600,3.7630,3.7570,3.7630,549
2013-09-17,20:40:00,3.7620,3.7630,3.7580,3.7590,355
2013-09-17,20:45:00,3.7590,3.7660,3.7550,3.7650,488
2013-09-17,20:50:00,3.7640,3.7750,3.7640,3.7720,1568
2013-09-17,20:55:00,3.7720,3.7760,3.7700,3.7760,945
2013-09-17,21:00:00,3.7750,3.7760,3.7630,3.7670,2029
2013-09-17,21:05:00,3.7670,3.7720,3.7600,3.7610,907
2013-09-17,21:10:00,3.7610,3.7710,3.7600,3.7700,634
2013-09-17,21:15:00,3.7690,3.7710,3.7640,3.7710,521
2013-09-17,21:20:00,3.7700,3.7730,3.7680,3.7730,380
2013-09-17,21:25:00,3.7730,3.7730,3.7630,3.7650,797
2013-09-17,21:30:00,3.7650,3.7660,3.7510,3.7550,1178
2013-09-17,21:35:00,3.7550,3.7580,3.7500,3.7510,770
2013-09-17,21:40:00,3.7510,3.7530,3.7450,3.7470,775
2013-09-17,21:45:00,3.7460,3.7520,3.7450,3.7500,618
2013-09-17,21:50:00,3.7500,3.7500,3.7430,3.7440,568
2013-09-17,21:55:00,3.7430,3.7460,3.7310,3.7460,2421
2013-09-17,22:00:00,3.7460,3.7520,3.7440,3.7450,1355
2013-09-17,22:05:00,3.7460,3.7540,3.7440,3.7520,837
2013-09-17,22:10:00,3.7530,3.7550,3.7480,3.7540,550
2013-09-17,22:15:00,3.7540,3.7570,3.7530,3.7550,380
2013-09-17,22:20:00,3.7530,3.7560,3.7510,3.7550,369
2013-09-17,22:25:00,3.7560,3.7570,3.7510,3.7520,660
2013-09-17,22:30:00,3.7530,3.7530,3.7410,3.7420,668
2013-09-17,22:35:00,3.7420,3.7420,3.7260,3.7320,2385
2013-09-17,22:40:00,3.7320,3.7340,3.7200,3.7330,1975
2013-09-17,22:45:00,3.7330,3.7400,3.7330,3.7390,661
2013-09-17,22:50:00,3.7400,3.7430,3.7380,3.7410,836
2013-09-17,22:55:00,3.7420,3.7460,3.7410,3.7440,622
2013-09-17,23:00:00,3.7440,3.7450,3.7400,3.7400,323
2013-09-17,23:05:00,3.7400,3.7430,3.7340,3.7380,872
2013-09-17,23:10:00,3.7390,3.7390,3.7320,3.7370,424
2013-09-17,23:15:00,3.7370,3.7440,3.7360,3.7420,459
2013-09-17,23:20:00,3.7430,3.7430,3.7360,3.7360,247
2013-09-17,23:25:00,3.7360,3.7410,3.7290,3.7400,984
2013-09-17,23:30:00,3.7400,3.7410,3.7340,3.7370,264
2013-09-17,23:35:00,3.7360,3.7360,3.7310,3.7310,465
2013-09-17,23:40:00,3.7320,3.7380,3.7280,3.7350,470
2013-09-17,23:45:00,3.7360,3.7400,3.7340,3.7380,168
2013-09-17,23:50:00,3.7370,3.7400,3.7360,3.7390,339
2013-09-17,23:55:00,3.7380,3.7390,3.7300,3.7310,540
2013-09-18,00:00:00,3.7310,3.7360,3.7280,3.7330,208
2013-09-18,00:05:00,3.7330,3.7410,3.7330,3.7410,280
2013-09-18,00:10:00,3.7410,3.7410,3.7310,3.7350,506
2013-09-18,00:15:00,3.7350,3.7420,3.7340,3.7410,392
2013-09-18,00:20:00,3.7420,3.7440,3.7380,3.7400,477
2013-09-18,00:25:00,3.7410,3.7440,3.7370,3.7400,494
2013-09-18,00:30:00,3.7400,3.7420,3.7360,3.7400,466
2013-09-18,00:35:00,3.7400,3.7400,3.7350,3.7380,355
2013-09-18,00:40:00,3.7380,3.7400,3.7370,3.7390,159
2013-09-18,00:45:00,3.7390,3.7410,3.7380,3.7410,125
2013-09-18,00:50:00,3.7410,3.7440,3.7400,3.7400,144
2013-09-18,00:55:00,3.7400,3.7410,3.7370,3.7410,162
2013-09-18,01:00:00,3.7410,3.7420,3.7380,3.7420,161
2013-09-18,01:05:00,3.7410,3.7440,3.7410,3.7410,303
2013-09-18,01:10:00,3.7410,3.7430,3.7390,3.7420,209
2013-09-18,01:15:00,3.7420,3.7420,3.7380,3.7400,130
2013-09-18,01:20:00,3.7390,3.7400,3.7380,3.7390,272
2013-09-18,01:25:00,3.7390,3.7420,3.7380,3.7400,266
2013-09-18,01:30:00,3.7400,3.7430,3.7400,3.7420,192
2013-09-18,01:35:00,3.7420,3.7460,3.7400,3.7410,664
2013-09-18,01:40:00,3.7410,3.7440,3.7410,3.7430,243
2013-09-18,01:45:00,3.7440,3.7460,3.7400,3.7410,483
2013-09-18,01:50:00,3.7410,3.7460,3.7390,3.7460,456
2013-09-18,01:55:00,3.7450,3.7500,3.7430,3.7490,421
2013-09-18,02:00:00,3.7490,3.7560,3.7490,3.7540,741
2013-09-18,02:05:00,3.7530,3.7570,3.7490,3.7510,954
2013-09-18,02:10:00,3.7510,3.7630,3.7470,3.7560,2505
2013-09-18,02:15:00,3.7560,3.7570,3.7510,3.7540,1071
2013-09-18,02:20:00,3.7540,3.7550,3.7500,3.7500,441
2013-09-18,02:25:00,3.7500,3.7510,3.7410,3.7430,2279
2013-09-18,02:30:00,3.7420,3.7440,3.7400,3.7410,822
2013-09-18,02:35:00,3.7410,3.7410,3.7360,3.7360,253
2013-09-18,02:40:00,3.7360,3.7380,3.7360,3.7370,132
2013-09-18,02:45:00,3.7380,3.7410,3.7380,3.7400,232
2013-09-18,02:50:00,3.7400,3.7400,3.7370,3.7370,72
2013-09-18,02:55:00,3.7370,3.7390,3.7360,3.7390,77
2013-09-18,03:00:00,3.7390,3.7400,3.7380,3.7390,45
2013-09-18,03:05:00,3.7380,3.7380,3.7350,3.7360,90
2013-09-18,03:10:00,3.7370,3.7370,3.7350,3.7360,86
2013-09-18,03:15:00,3.7360,3.7370,3.7320,3.7340,169
2013-09-18,03:20:00,3.7340,3.7340,3.7330,3.7340,43
2013-09-18,03:25:00,3.7330,3.7330,3.7300,3.7310,128
2013-09-18,03:30:00,3.7320,3.7330,3.7290,3.7310,183
2013-09-18,03:35:00,3.7310,3.7310,3.7290,3.7290,40
2013-09-18,03:40:00,3.7280,3.7280,3.7260,3.7260,171
2013-09-18,03:45:00,3.7270,3.7270,3.7220,3.7220,252
2013-09-18,03:50:00,3.7220,3.7230,3.7210,3.7220,36
2013-09-18,03:55:00,3.7230,3.7280,3.7200,3.7270,207
2013-09-18,04:00:00,3.7280,3.7300,3.7280,3.7300,59
2013-09-18,04:05:00,3.7290,3.7300,3.7280,3.7300,22
2013-09-18,04:10:00,3.7290,3.7300,3.7220,3.7220,83
2013-09-18,04:15:00,3.7250,3.7300,3.7250,3.7290,63
2013-09-18,04:20:00,3.7290,3.7300,3.7260,3.7260,24
2013-09-18,04:25:00,3.7280,3.7280,3.7230,3.7270,117
2013-09-18,04:30:00,3.7280,3.7280,3.7260,3.7260,7
2013-09-18,04:35:00,3.7260,3.7450,3.7260,3.7290,35
2013-09-18,04:40:00,3.7300,3.7360,3.7300,3.7350,142
2013-09-18,04:45:00,3.7360,3.7380,3.7350,3.7350,41
2013-09-18,04:50:00,3.7370,3.7370,3.7330,3.7330,23
2013-09-18,04:55:00,3.7330,3.7350,3.7330,3.7350,11
2013-09-18,05:00:00,3.7350,3.7360,3.7340,3.7350,12
2013-09-18,05:05:00,3.7350,3.7360,3.7350,3.7350,9
2013-09-18,05:10:00,3.7350,3.7400,3.7350,3.7360,47
2013-09-18,06:00:00,3.7380,3.7520,3.7380,3.7410,175
2013-09-18,06:05:00,3.7420,3.7440,3.7420,3.7440,11
2013-09-18,06:10:00,3.7450,3.7480,3.7450,3.7470,48
2013-09-18,06:15:00,3.7480,3.7480,3.7470,3.7480,18
2013-09-18,06:20:00,3.7490,3.7490,3.7460,3.7460,19
2013-09-18,06:25:00,3.7470,3.7470,3.7440,3.7450,27
2013-09-18,06:30:00,3.7450,3.7450,3.7430,3.7440,5
2013-09-18,06:35:00,3.7440,3.7460,3.7440,3.7460,8
2013-09-18,06:40:00,3.7450,3.7450,3.7420,3.7420,14
2013-09-18,06:45:00,3.7430,3.7440,3.7420,3.7430,17
2013-09-18,06:50:00,3.7440,3.7450,3.7440,3.7450,5
2013-09-18,06:55:00,3.7450,3.7470,3.7440,3.7470,21
2013-09-18,07:05:00,3.7470,3.7480,3.7470,3.7480,7
2013-09-18,07:10:00,3.7470,3.7470,3.7470,3.7470,1
2013-09-18,07:15:00,3.7480,3.7480,3.7480,3.7480,11
2013-09-18,07:20:00,3.7480,3.7480,3.7460,3.7460,3
2013-09-18,07:35:00,3.7470,3.7470,3.7470,3.7470,1
2013-09-18,07:40:00,3.7480,3.7480,3.7480,3.7480,1
2013-09-18,07:45:00,3.7480,3.7480,3.7480,3.7480,1
2013-09-18,07:50:00,3.7480,3.7490,3.7480,3.7490,12
2013-09-18,07:55:00,3.7490,3.7490,3.7480,3.7480,3
2013-09-18,08:00:00,3.7480,3.7480,3.7460,3.7480,29
2013-09-18,08:05:00,3.7490,3.7490,3.7480,3.7490,4
2013-09-18,08:15:00,3.7480,3.7490,3.7480,3.7490,3
2013-09-18,08:20:00,3.7480,3.7490,3.7480,3.7490,4
2013-09-18,08:25:00,3.7500,3.7500,3.7500,3.7500,26
2013-09-18,08:30:00,3.7500,3.7500,3.7500,3.7500,1
2013-09-18,08:35:00,3.7490,3.7490,3.7490,3.7490,1
2013-09-18,08:40:00,3.7480,3.7480,3.7480,3.7480,4
2013-09-18,08:45:00,3.7470,3.7470,3.7470,3.7470,2
2013-09-18,08:50:00,3.7470,3.7480,3.7470,3.7480,2
2013-09-18,08:55:00,3.7480,3.7500,3.7480,3.7490,8
2013-09-18,09:00:00,3.7490,3.7530,3.7490,3.7500,22
2013-09-18,09:05:00,3.7490,3.7520,3.7490,3.7510,8
2013-09-18,09:10:00,3.7520,3.7520,3.7520,3.7520,3
2013-09-18,09:15:00,3.7520,3.7520,3.7510,3.7520,4
2013-09-18,09:20:00,3.7510,3.7510,3.7500,3.7500,44
2013-09-18,09:25:00,3.7510,3.7540,3.7500,3.7500,59
2013-09-18,09:30:00,3.7480,3.7540,3.7480,3.7510,22
2013-09-18,09:35:00,3.7500,3.7510,3.7490,3.7500,7
2013-09-18,09:40:00,3.7500,3.7510,3.7500,3.7510,14
2013-09-18,09:45:00,3.7480,3.7500,3.7480,3.7500,2
2013-09-18,09:50:00,3.7490,3.7520,3.7490,3.7510,13
2013-09-18,09:55:00,3.7490,3.7490,3.7490,3.7490,4
2013-09-18,10:00:00,3.7480,3.7500,3.7480,3.7500,13
2013-09-18,10:05:00,3.7480,3.7510,3.7480,3.7490,6
2013-09-18,10:10:00,3.7500,3.7500,3.7490,3.7490,2
2013-09-18,10:15:00,3.7480,3.7490,3.7480,3.7490,2
2013-09-18,10:20:00,3.7470,3.7470,3.7470,3.7470,8
2013-09-18,10:30:00,3.7500,3.7500,3.7500,3.7500,1
2013-09-18,10:35:00,3.7500,3.7500,3.7500,3.7500,1
2013-09-18,10:40:00,3.7490,3.7490,3.7490,3.7490,1
2013-09-18,11:00:00,3.7520,3.7520,3.7510,3.7510,4
2013-09-18,11:05:00,3.7500,3.7500,3.7500,3.7500,3
2013-09-18,11:15:00,3.7500,3.7500,3.7500,3.7500,3
2013-09-18,11:20:00,3.7490,3.7510,3.7470,3.7490,14
2013-09-18,11:25:00,3.7500,3.7500,3.7500,3.7500,2
2013-09-18,11:30:00,3.7520,3.7520,3.7520,3.7520,10
2013-09-18,11:35:00,3.7510,3.7510,3.7500,3.7500,2
2013-09-18,11:40:00,3.7490,3.7500,3.7490,3.7500,12
2013-09-18,11:50:00,3.7480,3.7480,3.7480,3.7480,2
2013-09-18,11:55:00,3.7490,3.7520,3.7490,3.7500,4
2013-09-18,12:00:00,3.7500,3.7500,3.7480,3.7480,3
2013-09-18,12:10:00,3.7510,3.7510,3.7510,3.7510,1
2013-09-18,12:15:00,3.7510,3.7510,3.7510,3.7510,1
2013-09-18,12:30:00,3.7490,3.7500,3.7470,3.7480,17
2013-09-18,12:35:00,3.7470,3.7470,3.7460,3.7470,6
2013-09-18,12:40:00,3.7460,3.7460,3.7440,3.7450,14
2013-09-18,12:45:00,3.7420,3.7450,3.7420,3.7450,14
2013-09-18,12:50:00,3.7460,3.7460,3.7440,3.7450,10
2013-09-18,12:55:00,3.7450,3.7450,3.7430,3.7430,8
2013-09-18,13:00:00,3.7420,3.7450,3.7420,3.7450,6
2013-09-18,13:05:00,3.7460,3.7470,3.7460,3.7470,4
2013-09-18,13:10:00,3.7500,3.7500,3.7460,3.7460,4
2013-09-18,13:15:00,3.7460,3.7470,3.7460,3.7460,4
2013-09-18,13:20:00,3.7460,3.7460,3.7450,3.7460,8
2013-09-18,13:25:00,3.7460,3.7460,3.7460,3.7460,1
2013-09-18,13:35:00,3.7450,3.7450,3.7440,3.7440,18
2013-09-18,13:40:00,3.7440,3.7440,3.7410,3.7410,4
2013-09-18,13:45:00,3.7420,3.7420,3.7420,3.7420,1
2013-09-18,14:00:00,3.7470,3.7490,3.7470,3.7490,9
2013-09-18,14:05:00,3.7480,3.7490,3.7470,3.7480,16
2013-09-18,14:15:00,3.7480,3.7490,3.7480,3.7490,11
2013-09-18,14:20:00,3.7480,3.7480,3.7480,3.7480,3
2013-09-18,14:25:00,3.7490,3.7490,3.7490,3.7490,2
2013-09-18,14:30:00,3.7490,3.7490,3.7490,3.7490,2
2013-09-18,14:40:00,3.7490,3.7500,3.7480,3.7480,18
2013-09-18,14:45:00,3.7490,3.7490,3.7490,3.7490,1
2013-09-18,14:50:00,3.7480,3.7480,3.7390,3.7440,98
2013-09-18,14:55:00,3.7430,3.7450,3.7420,3.7420,13
2013-09-18,15:00:00,3.7420,3.7420,3.7390,3.7390,72
2013-09-18,15:05:00,3.7380,3.7380,3.7290,3.7300,93
2013-09-18,15:10:00,3.7290,3.7320,3.7290,3.7320,18
2013-09-18,15:15:00,3.7320,3.7360,3.7250,3.7250,180
2013-09-18,15:20:00,3.7260,3.7280,3.7220,3.7220,73
2013-09-18,15:25:00,3.7240,3.7240,3.7150,3.7210,272
2013-09-18,15:30:00,3.7210,3.7230,3.7210,3.7230,11
2013-09-18,15:35:00,3.7220,3.7300,3.7220,3.7290,45
2013-09-18,15:40:00,3.7280,3.7360,3.7280,3.7360,174
2013-09-18,15:45:00,3.7360,3.7390,3.7340,3.7370,119
2013-09-18,15:50:00,3.7360,3.7360,3.7260,3.7310,43
2013-09-18,15:55:00,3.7320,3.7320,3.7260,3.7260,15
2013-09-18,16:00:00,3.7250,3.7300,3.7190,3.7280,86
2013-09-18,16:05:00,3.7260,3.7310,3.7260,3.7280,68
2013-09-18,16:10:00,3.7290,3.7330,3.7270,3.7310,64
2013-09-18,16:15:00,3.7310,3.7370,3.7310,3.7350,47
2013-09-18,16:20:00,3.7350,3.7380,3.7320,3.7340,97
2013-09-18,16:25:00,3.7310,3.7350,3.7280,3.7280,62
2013-09-18,16:30:00,3.7280,3.7330,3.7260,3.7320,105
2013-09-18,16:35:00,3.7340,3.7340,3.7320,3.7330,24
2013-09-18,16:40:00,3.7350,3.7360,3.7350,3.7350,6
2013-09-18,16:45:00,3.7330,3.7340,3.7320,3.7340,15
2013-09-18,16:50:00,3.7330,3.7390,3.7330,3.7360,20
2013-09-18,16:55:00,3.7350,3.7400,3.7350,3.7390,21
2013-09-18,17:00:00,3.7400,3.7420,3.7400,3.7400,14
2013-09-18,17:05:00,3.7400,3.7400,3.7400,3.7400,2
2013-09-18,17:10:00,3.7400,3.7410,3.7390,3.7390,8
2013-09-18,17:15:00,3.7390,3.7400,3.7360,3.7380,12
2013-09-18,17:20:00,3.7370,3.7400,3.7360,3.7400,10
2013-09-18,17:25:00,3.7390,3.7490,3.7390,3.7450,59
2013-09-18,17:30:00,3.7430,3.7440,3.7420,3.7420,12
2013-09-18,17:35:00,3.7430,3.7430,3.7430,3.7430,2
2013-09-18,17:40:00,3.7430,3.7430,3.7380,3.7390,20
2013-09-18,17:45:00,3.7390,3.7390,3.7370,3.7380,5
2013-09-18,17:50:00,3.7390,3.7390,3.7380,3.7380,3
2013-09-18,17:55:00,3.7380,3.7400,3.7380,3.7400,2
2013-09-18,18:00:00,3.7400,3.7460,3.7400,3.7410,51
2013-09-18,18:05:00,3.7410,3.7480,3.7410,3.7450,80
2013-09-18,18:15:00,3.7440,3.7440,3.7410,3.7410,5
2013-09-18,18:25:00,3.7410,3.7410,3.7350,3.7360,84
2013-09-18,18:30:00,3.7350,3.7400,3.7340,3.7400,31
2013-09-18,18:35:00,3.7390,3.7390,3.7380,3.7380,3
2013-09-18,18:40:00,3.7370,3.7390,3.7320,3.7320,47
2013-09-18,18:45:00,3.7320,3.7380,3.7320,3.7340,34
2013-09-18,18:50:00,3.7350,3.7360,3.7320,3.7330,42
2013-09-18,18:55:00,3.7330,3.7340,3.7330,3.7340,4
2013-09-18,19:00:00,3.7330,3.7330,3.7210,3.7220,93
2013-09-18,19:05:00,3.7210,3.7220,3.7210,3.7210,8
2013-09-18,19:10:00,3.7230,3.7270,3.7160,3.7180,84
2013-09-18,19:15:00,3.7180,3.7210,3.7170,3.7200,14
2013-09-18,19:20:00,3.7210,3.7240,3.7200,3.7200,54
2013-09-18,19:25:00,3.7210,3.7290,3.7200,3.7280,109
2013-09-18,19:30:00,3.7290,3.7310,3.7210,3.7210,69
2013-09-18,19:35:00,3.7210,3.7230,3.7200,3.7210,90
2013-09-18,19:40:00,3.7220,3.7230,3.7210,3.7220,17
2013-09-18,19:45:00,3.7220,3.7230,3.7210,3.7230,10
2013-09-18,19:50:00,3.7230,3.7230,3.7230,3.7230,15
2013-09-18,19:55:00,3.7240,3.7250,3.7230,3.7240,37
2013-09-18,20:00:00,3.7250,3.7250,3.7140,3.7150,428
2013-09-18,20:05:00,3.7160,3.7230,3.7150,3.7200,234
2013-09-18,20:10:00,3.7200,3.7200,3.7050,3.7070,444
2013-09-18,20:15:00,3.7070,3.7100,3.7050,3.7090,328
2013-09-18,20:20:00,3.7100,3.7130,3.7050,3.7050,277
2013-09-18,20:25:00,3.7050,3.7060,3.6910,3.6970,1701
2013-09-18,20:30:00,3.6970,3.7100,3.6960,3.6990,1426
2013-09-18,20:35:00,3.6980,3.7030,3.6970,3.7030,581
2013-09-18,20:40:00,3.7030,3.7130,3.7010,3.7110,830
2013-09-18,20:45:00,3.7100,3.7130,3.7060,3.7080,419
2013-09-18,20:50:00,3.7090,3.7100,3.6970,3.6980,855
2013-09-18,20:55:00,3.7000,3.7030,3.6960,3.6990,847
2013-09-18,21:00:00,3.7000,3.7050,3.6960,3.7020,1801
2013-09-18,21:05:00,3.7020,3.7080,3.7020,3.7060,631
2013-09-18,21:10:00,3.7060,3.7100,3.7060,3.7090,301
2013-09-18,21:15:00,3.7090,3.7140,3.7080,3.7130,1090
2013-09-18,21:20:00,3.7120,3.7130,3.7060,3.7090,402
2013-09-18,21:25:00,3.7100,3.7160,3.7090,3.7150,682
2013-09-18,21:30:00,3.7150,3.7180,3.7120,3.7130,635
2013-09-18,21:35:00,3.7130,3.7140,3.6970,3.6990,820
2013-09-18,21:40:00,3.6980,3.7050,3.6970,3.7020,827
2013-09-18,21:45:00,3.7020,3.7030,3.6710,3.6790,4801
2013-09-18,21:50:00,3.6780,3.6860,3.6740,3.6860,1283
2013-09-18,21:55:00,3.6860,3.6910,3.6830,3.6860,1252
2013-09-18,22:00:00,3.6860,3.6870,3.6800,3.6840,804
2013-09-18,22:05:00,3.6840,3.6910,3.6840,3.6900,829
2013-09-18,22:10:00,3.6900,3.6950,3.6850,3.6930,533
2013-09-18,22:15:00,3.6930,3.6930,3.6900,3.6900,274
2013-09-18,22:20:00,3.6900,3.6920,3.6830,3.6860,719
2013-09-18,22:25:00,3.6860,3.6890,3.6840,3.6880,950
2013-09-18,22:30:00,3.6880,3.6970,3.6870,3.6960,1000
2013-09-18,22:35:00,3.6950,3.6970,3.6910,3.6950,720
2013-09-18,22:40:00,3.6960,3.7100,3.6940,3.7050,1503
2013-09-18,22:45:00,3.7050,3.7120,3.7020,3.7110,1668
2013-09-18,22:50:00,3.7100,3.7100,3.7030,3.7030,707
2013-09-18,22:55:00,3.7040,3.7040,3.6990,3.7000,534
2013-09-18,23:00:00,3.7000,3.7020,3.6970,3.7020,798
2013-09-18,23:05:00,3.7030,3.7140,3.7020,3.7120,919
2013-09-18,23:10:00,3.7120,3.7180,3.7110,3.7140,939
2013-09-18,23:15:00,3.7150,3.7150,3.7060,3.7070,601
2013-09-18,23:20:00,3.7060,3.7090,3.7050,3.7070,263
2013-09-18,23:25:00,3.7080,3.7260,3.7080,3.7260,1433
2013-09-18,23:30:00,3.7270,3.7270,3.7170,3.7250,940
2013-09-18,23:35:00,3.7260,3.7300,3.7190,3.7190,657
2013-09-18,23:40:00,3.7190,3.7250,3.7190,3.7240,316
2013-09-18,23:45:00,3.7240,3.7240,3.7150,3.7160,394
2013-09-18,23:50:00,3.7170,3.7200,3.7150,3.7200,173
2013-09-18,23:55:00,3.7200,3.7320,3.7200,3.7280,828
2013-09-19,00:00:00,3.7290,3.7310,3.7160,3.7210,913
2013-09-19,00:05:00,3.7220,3.7220,3.7080,3.7110,987
2013-09-19,00:10:00,3.7120,3.7200,3.7110,3.7190,354
2013-09-19,00:15:00,3.7190,3.7210,3.7130,3.7150,232
2013-09-19,00:20:00,3.7150,3.7260,3.7140,3.7200,447
2013-09-19,00:25:00,3.7200,3.7230,3.7170,3.7180,380
2013-09-19,00:30:00,3.7190,3.7200,3.7070,3.7090,715
2013-09-19,00:35:00,3.7090,3.7090,3.6990,3.7020,723
2013-09-19,00:40:00,3.7020,3.7190,3.7020,3.7190,663
2013-09-19,00:45:00,3.7190,3.7200,3.7120,3.7180,307
2013-09-19,00:50:00,3.7180,3.7190,3.7160,3.7160,114
2013-09-19,00:55:00,3.7160,3.7240,3.7160,3.7230,396
2013-09-19,01:00:00,3.7230,3.7270,3.7220,3.7250,282
2013-09-19,01:05:00,3.7240,3.7260,3.7220,3.7230,298
2013-09-19,01:10:00,3.7230,3.7240,3.7180,3.7180,405
2013-09-19,01:15:00,3.7170,3.7180,3.7160,3.7170,210
2013-09-19,01:20:00,3.7160,3.7170,3.7110,3.7120,365
2013-09-19,01:25:00,3.7120,3.7170,3.7090,3.7170,298
2013-09-19,01:30:00,3.7150,3.7150,3.7070,3.7100,238
2013-09-19,01:35:00,3.7090,3.7120,3.7060,3.7110,276
2013-09-19,01:40:00,3.7120,3.7160,3.7080,3.7110,405
2013-09-19,01:45:00,3.7110,3.7130,3.7080,3.7110,351
2013-09-19,01:50:00,3.7110,3.7120,3.7050,3.7110,786
2013-09-19,01:55:00,3.7110,3.7120,3.7070,3.7080,307
2013-09-19,02:00:00,3.7070,3.7140,3.7060,3.7120,326
2013-09-19,02:05:00,3.7120,3.7200,3.7060,3.7200,503
2013-09-19,02:10:00,3.7200,3.7220,3.7150,3.7180,255
2013-09-19,02:15:00,3.7170,3.7210,3.7150,3.7170,436
2013-09-19,02:20:00,3.7170,3.7180,3.7090,3.7120,751
2013-09-19,02:25:00,3.7120,3.7140,3.7110,3.7130,1089
2013-09-19,02:30:00,3.7140,3.7180,3.7130,3.7150,404
2013-09-19,02:35:00,3.7140,3.7160,3.7110,3.7130,311
2013-09-19,02:40:00,3.7130,3.7140,3.7110,3.7130,102
2013-09-19,02:45:00,3.7130,3.7140,3.7130,3.7140,38
2013-09-19,02:50:00,3.7140,3.7150,3.7120,3.7150,74
2013-09-19,02:55:00,3.7140,3.7150,3.7140,3.7150,114
2013-09-19,03:00:00,3.7160,3.7200,3.7160,3.7180,166
2013-09-19,03:05:00,3.7180,3.7230,3.7180,3.7210,209
2013-09-19,03:10:00,3.7200,3.7220,3.7190,3.7210,92
2013-09-19,03:15:00,3.7200,3.7240,3.7190,3.7230,63
2013-09-19,03:20:00,3.7230,3.7230,3.7200,3.7220,56
2013-09-19,03:25:00,3.7220,3.7250,3.7220,3.7250,158
2013-09-19,03:30:00,3.7250,3.7250,3.7210,3.7220,66
2013-09-19,03:35:00,3.7210,3.7210,3.7200,3.7210,64
2013-09-19,03:40:00,3.7200,3.7220,3.7190,3.7200,74
2013-09-19,03:45:00,3.7200,3.7220,3.7190,3.7220,71
2013-09-19,03:50:00,3.7230,3.7260,3.7200,3.7210,92
2013-09-19,03:55:00,3.7210,3.7220,3.7190,3.7220,74
2013-09-19,04:00:00,3.7210,3.7210,3.7190,3.7200,35
2013-09-19,04:05:00,3.7190,3.7250,3.7190,3.7240,57
2013-09-19,04:10:00,3.7220,3.7260,3.7220,3.7230,46
2013-09-19,04:15:00,3.7240,3.7250,3.7210,3.7220,94
2013-09-19,04:20:00,3.7240,3.7250,3.7210,3.7230,42
2013-09-19,04:25:00,3.7240,3.7260,3.7230,3.7260,14
2013-09-19,04:30:00,3.7260,3.7260,3.7220,3.7220,28
2013-09-19,04:35:00,3.7230,3.7260,3.7130,3.7130,29
2013-09-19,04:40:00,3.7260,3.7260,3.7260,3.7260,4
2013-09-19,04:45:00,3.7250,3.7260,3.7250,3.7260,7
2013-09-19,04:50:00,3.7260,3.7270,3.7230,3.7250,22
2013-09-19,04:55:00,3.7250,3.7280,3.7240,3.7280,23
2013-09-19,05:00:00,3.7270,3.7280,3.7270,3.7280,5
2013-09-19,05:05:00,3.7270,3.7290,3.7270,3.7290,17
2013-09-19,05:10:00,3.7270,3.7300,3.7250,3.7260,38
2013-09-19,06:00:00,3.7290,3.7340,3.7200,3.7330,73
2013-09-19,06:05:00,3.7310,3.7320,3.7310,3.7320,2
2013-09-19,06:10:00,3.7310,3.7310,3.7300,3.7310,3
2013-09-19,06:15:00,3.7310,3.7320,3.7310,3.7310,9
2013-09-19,06:20:00,3.7320,3.7320,3.7320,3.7320,1
2013-09-19,06:25:00,3.7300,3.7300,3.7300,3.7300,1
2013-09-19,06:30:00,3.7310,3.7320,3.7310,3.7320,14
2013-09-19,06:35:00,3.7320,3.7320,3.7250,3.7320,44
2013-09-19,06:40:00,3.7330,3.7330,3.7310,3.7310,18
2013-09-19,06:45:00,3.7300,3.7300,3.7270,3.7280,36
2013-09-19,06:50:00,3.7310,3.7310,3.7310,3.7310,3
2013-09-19,06:55:00,3.7310,3.7310,3.7310,3.7310,4
2013-09-19,07:00:00,3.7310,3.7310,3.7310,3.7310,4
2013-09-19,07:10:00,3.7310,3.7320,3.7300,3.7300,24
2013-09-19,07:20:00,3.7310,3.7310,3.7310,3.7310,5
2013-09-19,07:25:00,3.7290,3.7300,3.7290,3.7300,9
2013-09-19,07:30:00,3.7300,3.7310,3.7300,3.7310,26
2013-09-19,07:35:00,3.7300,3.7310,3.7300,3.7310,7
2013-09-19,07:40:00,3.7310,3.7310,3.7310,3.7310,1
2013-09-19,07:45:00,3.7320,3.7320,3.7310,3.7320,8
2013-09-19,07:55:00,3.7300,3.7300,3.7300,3.7300,2
2013-09-19,08:00:00,3.7310,3.7320,3.7310,3.7320,2
2013-09-19,08:05:00,3.7320,3.7320,3.7320,3.7320,2
2013-09-19,08:10:00,3.7300,3.7320,3.7300,3.7320,12
2013-09-19,08:15:00,3.7320,3.7330,3.7320,3.7330,10
2013-09-19,08:20:00,3.7330,3.7330,3.7320,3.7320,4
2013-09-19,08:25:00,3.7330,3.7330,3.7320,3.7330,7
2013-09-19,08:30:00,3.7330,3.7330,3.7310,3.7310,4
2013-09-19,08:35:00,3.7320,3.7320,3.7320,3.7320,2
2013-09-19,08:40:00,3.7320,3.7320,3.7320,3.7320,1
2013-09-19,08:45:00,3.7320,3.7320,3.7320,3.7320,1
2013-09-19,08:50:00,3.7310,3.7310,3.7310,3.7310,2
2013-09-19,08:55:00,3.7310,3.7320,3.7300,3.7320,13
2013-09-19,09:00:00,3.7300,3.7320,3.7300,3.7320,7
2013-09-19,09:05:00,3.7300,3.7310,3.7300,3.7310,14
2013-09-19,09:10:00,3.7300,3.7320,3.7300,3.7320,11
2013-09-19,09:15:00,3.7300,3.7320,3.7300,3.7320,10
2013-09-19,09:20:00,3.7320,3.7320,3.7320,3.7320,5
2013-09-19,09:25:00,3.7320,3.7320,3.7320,3.7320,5
2013-09-19,09:30:00,3.7330,3.7330,3.7330,3.7330,1
2013-09-19,09:35:00,3.7320,3.7320,3.7320,3.7320,3
2013-09-19,09:40:00,3.7320,3.7320,3.7320,3.7320,4
2013-09-19,09:45:00,3.7310,3.7310,3.7310,3.7310,1
2013-09-19,09:55:00,3.7310,3.7320,3.7310,3.7320,5
2013-09-19,10:00:00,3.7320,3.7320,3.7310,3.7310,10
2013-09-19,10:05:00,3.7310,3.7310,3.7310,3.7310,3
2013-09-19,10:20:00,3.7280,3.7280,3.7270,3.7270,5
2013-09-19,10:25:00,3.7250,3.7250,3.7250,3.7250,1
2013-09-19,10:30:00,3.7260,3.7270,3.7250,3.7270,4
2013-09-19,10:35:00,3.7250,3.7250,3.7240,3.7240,25
2013-09-19,10:40:00,3.7240,3.7260,3.7220,3.7220,15
2013-09-19,10:45:00,3.7210,3.7230,3.7210,3.7210,7
2013-09-19,10:50:00,3.7230,3.7230,3.7160,3.7190,67
2013-09-19,10:55:00,3.7190,3.7190,3.7160,3.7160,24
2013-09-19,11:00:00,3.7160,3.7180,3.7160,3.7180,12
2013-09-19,11:05:00,3.7190,3.7190,3.7190,3.7190,1
2013-09-19,11:10:00,3.7180,3.7180,3.7180,3.7180,1
2013-09-19,11:15:00,3.7190,3.7210,3.7190,3.7210,7
2013-09-19,11:40:00,3.7230,3.7230,3.7230,3.7230,1
2013-09-19,11:55:00,3.7220,3.7220,3.7220,3.7220,2
2013-09-19,12:00:00,3.7250,3.7250,3.7250,3.7250,1
2013-09-19,12:30:00,3.7210,3.7360,3.7210,3.7350,93
2013-09-19,12:35:00,3.7350,3.7350,3.7330,3.7350,18
2013-09-19,12:40:00,3.7350,3.7350,3.7350,3.7350,10
2013-09-19,12:45:00,3.7340,3.7340,3.7340,3.7340,4
2013-09-19,12:50:00,3.7350,3.7350,3.7350,3.7350,5
2013-09-19,12:55:00,3.7340,3.7350,3.7340,3.7350,10
2013-09-19,13:00:00,3.7350,3.7350,3.7340,3.7340,2
2013-09-19,13:05:00,3.7360,3.7360,3.7340,3.7350,7
2013-09-19,13:10:00,3.7340,3.7350,3.7320,3.7350,25
2013-09-19,13:15:00,3.7340,3.7350,3.7340,3.7350,4
2013-09-19,13:20:00,3.7350,3.7350,3.7350,3.7350,4
2013-09-19,13:25:00,3.7350,3.7350,3.7350,3.7350,1
2013-09-19,13:30:00,3.7350,3.7350,3.7350,3.7350,2
2013-09-19,13:35:00,3.7350,3.7350,3.7350,3.7350,1
2013-09-19,13:40:00,3.7340,3.7340,3.7340,3.7340,1
2013-09-19,13:45:00,3.7330,3.7330,3.7330,3.7330,2
2013-09-19,13:50:00,3.7340,3.7340,3.7330,3.7330,4
2013-09-19,13:55:00,3.7330,3.7330,3.7330,3.7330,1
2013-09-19,14:00:00,3.7340,3.7340,3.7310,3.7330,11
2013-09-19,14:05:00,3.7330,3.7330,3.7320,3.7330,4
2013-09-19,14:10:00,3.7330,3.7340,3.7330,3.7340,6
2013-09-19,14:15:00,3.7330,3.7330,3.7330,3.7330,1
2013-09-19,14:25:00,3.7340,3.7340,3.7340,3.7340,1
2013-09-19,14:30:00,3.7350,3.7350,3.7350,3.7350,1
2013-09-19,14:35:00,3.7330,3.7330,3.7320,3.7330,3
2013-09-19,14:40:00,3.7320,3.7330,3.7310,3.7320,18
2013-09-19,14:45:00,3.7310,3.7320,3.7310,3.7320,14
2013-09-19,14:50:00,3.7320,3.7320,3.7280,3.7310,66
2013-09-19,14:55:00,3.7320,3.7320,3.7320,3.7320,12
2013-09-19,15:00:00,3.7310,3.7320,3.7310,3.7320,9
2013-09-19,15:05:00,3.7310,3.7310,3.7280,3.7310,42
2013-09-19,15:10:00,3.7310,3.7320,3.7310,3.7320,3
2013-09-19,15:20:00,3.7310,3.7320,3.7310,3.7320,11
2013-09-19,15:30:00,3.7320,3.7320,3.7310,3.7310,12
2013-09-19,15:35:00,3.7310,3.7320,3.7310,3.7310,8
2013-09-19,15:40:00,3.7310,3.7320,3.7310,3.7320,5
2013-09-19,15:45:00,3.7310,3.7320,3.7310,3.7320,5
2013-09-19,15:50:00,3.7320,3.7320,3.7300,3.7300,21
2013-09-19,15:55:00,3.7300,3.7340,3.7300,3.7320,26
2013-09-19,16:00:00,3.7330,3.7360,3.7330,3.7350,15
2013-09-19,16:05:00,3.7350,3.7350,3.7340,3.7340,10
2013-09-19,16:10:00,3.7350,3.7350,3.7320,3.7320,25
2013-09-19,16:15:00,3.7330,3.7330,3.7320,3.7320,2
2013-09-19,16:20:00,3.7330,3.7340,3.7320,3.7340,14
2013-09-19,16:25:00,3.7350,3.7350,3.7350,3.7350,1
2013-09-19,16:30:00,3.7340,3.7340,3.7340,3.7340,14
2013-09-19,16:35:00,3.7350,3.7350,3.7350,3.7350,1
2013-09-19,16:40:00,3.7350,3.7350,3.7350,3.7350,1
2013-09-19,16:45:00,3.7350,3.7350,3.7330,3.7330,19
2013-09-19,16:50:00,3.7320,3.7330,3.7270,3.7300,112
2013-09-19,16:55:00,3.7310,3.7360,3.7310,3.7350,72
2013-09-19,17:00:00,3.7350,3.7350,3.7290,3.7330,124
2013-09-19,17:05:00,3.7320,3.7350,3.7290,3.7330,150
2013-09-19,17:10:00,3.7340,3.7350,3.7330,3.7340,16
2013-09-19,17:15:00,3.7340,3.7340,3.7340,3.7340,1
2013-09-19,17:20:00,3.7340,3.7420,3.7340,3.7420,125
2013-09-19,17:25:00,3.7420,3.7430,3.7410,3.7420,17
2013-09-19,17:30:00,3.7420,3.7430,3.7410,3.7430,21
2013-09-19,17:35:00,3.7430,3.7470,3.7430,3.7440,130
2013-09-19,17:40:00,3.7450,3.7460,3.7450,3.7460,14
2013-09-19,17:45:00,3.7470,3.7480,3.7400,3.7400,98
2013-09-19,17:50:00,3.7410,3.7430,3.7370,3.7400,101
2013-09-19,18:00:00,3.7400,3.7400,3.7390,3.7390,5
2013-09-19,18:05:00,3.7400,3.7410,3.7390,3.7400,21
2013-09-19,18:10:00,3.7420,3.7420,3.7400,3.7410,9
2013-09-19,18:15:00,3.7410,3.7410,3.7400,3.7410,14
2013-09-19,18:20:00,3.7410,3.7420,3.7410,3.7420,5
2013-09-19,18:25:00,3.7420,3.7440,3.7420,3.7430,7
2013-09-19,18:30:00,3.7430,3.7470,3.7430,3.7460,106
2013-09-19,18:35:00,3.7460,3.7470,3.7440,3.7440,17
2013-09-19,18:40:00,3.7450,3.7450,3.7430,3.7430,18
2013-09-19,18:45:00,3.7440,3.7460,3.7430,3.7460,15
2013-09-19,18:50:00,3.7470,3.7470,3.7440,3.7450,58
2013-09-19,18:55:00,3.7460,3.7470,3.7450,3.7470,9
2013-09-19,19:00:00,3.7470,3.7490,3.7460,3.7480,52
2013-09-19,19:05:00,3.7470,3.7470,3.7460,3.7460,25
2013-09-19,19:10:00,3.7450,3.7460,3.7440,3.7450,41
2013-09-19,19:15:00,3.7450,3.7450,3.7390,3.7390,115
2013-09-19,19:20:00,3.7390,3.7400,3.7310,3.7340,136
2013-09-19,19:25:00,3.7330,3.7360,3.7330,3.7360,13
2013-09-19,19:30:00,3.7360,3.7400,3.7360,3.7380,156
2013-09-19,19:35:00,3.7370,3.7380,3.7350,3.7380,22
2013-09-19,19:40:00,3.7370,3.7400,3.7370,3.7400,11
2013-09-19,19:45:00,3.7400,3.7440,3.7400,3.7430,113
2013-09-19,19:50:00,3.7410,3.7430,3.7400,3.7400,79
2013-09-19,19:55:00,3.7410,3.7430,3.7400,3.7410,54
2013-09-19,20:00:00,3.7410,3.7440,3.7410,3.7430,71
2013-09-19,20:05:00,3.7430,3.7430,3.7350,3.7360,112
2013-09-19,20:10:00,3.7360,3.7380,3.7270,3.7340,363
2013-09-19,20:15:00,3.7330,3.7380,3.7320,3.7380,137
2013-09-19,20:20:00,3.7380,3.7400,3.7270,3.7310,369
2013-09-19,20:25:00,3.7310,3.7390,3.7300,3.7360,276
2013-09-19,20:30:00,3.7350,3.7390,3.7330,3.7390,177
2013-09-19,20:35:00,3.7380,3.7420,3.7360,3.7420,173
2013-09-19,20:40:00,3.7410,3.7440,3.7400,3.7430,232
2013-09-19,20:45:00,3.7420,3.7420,3.7340,3.7340,452
2013-09-19,20:50:00,3.7350,3.7350,3.7280,3.7300,246
2013-09-19,20:55:00,3.7300,3.7350,3.7280,3.7340,525
2013-09-19,21:00:00,3.7340,3.7350,3.7230,3.7290,1032
2013-09-19,21:05:00,3.7290,3.7330,3.7270,3.7320,451
2013-09-19,21:10:00,3.7310,3.7330,3.7290,3.7300,311
2013-09-19,21:15:00,3.7300,3.7430,3.7270,3.7410,641
2013-09-19,21:20:00,3.7420,3.7460,3.7370,3.7380,887
2013-09-19,21:25:00,3.7390,3.7410,3.7370,3.7390,407
2013-09-19,21:30:00,3.7390,3.7620,3.7340,3.7500,2146
2013-09-19,21:35:00,3.7490,3.7550,3.7480,3.7540,483
2013-09-19,21:40:00,3.7550,3.7620,3.7490,3.7490,1080
2013-09-19,21:45:00,3.7500,3.7550,3.7490,3.7520,528
2013-09-19,21:50:00,3.7520,3.7540,3.7510,3.7530,438
2013-09-19,21:55:00,3.7530,3.7530,3.7470,3.7490,425
2013-09-19,22:00:00,3.7500,3.7520,3.7490,3.7500,407
2013-09-19,22:05:00,3.7500,3.7510,3.7460,3.7470,582
2013-09-19,22:10:00,3.7480,3.7550,3.7420,3.7550,814
2013-09-19,22:15:00,3.7540,3.7570,3.7490,3.7550,876
2013-09-19,22:20:00,3.7560,3.7630,3.7530,3.7610,1201
2013-09-19,22:25:00,3.7600,3.7680,3.7440,3.7520,2782
2013-09-19,22:30:00,3.7610,3.8200,3.7610,3.7810,17939
2013-09-19,22:35:00,3.7810,3.7870,3.7640,3.7680,5311
2013-09-19,22:40:00,3.7680,3.7830,3.7680,3.7830,3296
2013-09-19,22:45:00,3.7830,3.7840,3.7740,3.7800,2167
2013-09-19,22:50:00,3.7800,3.7820,3.7680,3.7720,2474
2013-09-19,22:55:00,3.7720,3.7740,3.7400,3.7460,4847
2013-09-19,23:00:00,3.7460,3.7540,3.7420,3.7530,2465
2013-09-19,23:05:00,3.7540,3.7640,3.7500,3.7620,2333
2013-09-19,23:10:00,3.7630,3.7720,3.7600,3.7640,2327
2013-09-19,23:15:00,3.7650,3.7700,3.7570,3.7650,1485
2013-09-19,23:20:00,3.7650,3.7700,3.7620,3.7690,479
2013-09-19,23:25:00,3.7700,3.7730,3.7630,3.7630,665
2013-09-19,23:30:00,3.7640,3.7710,3.7640,3.7700,367
2013-09-19,23:35:00,3.7700,3.7700,3.7580,3.7630,596
2013-09-19,23:40:00,3.7630,3.7640,3.7560,3.7630,747
2013-09-19,23:45:00,3.7630,3.7630,3.7520,3.7530,679
2013-09-19,23:50:00,3.7530,3.7600,3.7490,3.7550,989
2013-09-19,23:55:00,3.7550,3.7550,3.7450,3.7500,1277
2013-09-20,00:00:00,3.7510,3.7520,3.7430,3.7470,706
2013-09-20,00:05:00,3.7470,3.7500,3.7460,3.7480,329
2013-09-20,00:10:00,3.7470,3.7490,3.7430,3.7430,633
2013-09-20,00:15:00,3.7420,3.7420,3.7050,3.7070,6079
2013-09-20,00:20:00,3.7070,3.7070,3.6840,3.6960,5073
2013-09-20,00:25:00,3.6970,3.6980,3.6800,3.6960,3206
2013-09-20,00:30:00,3.6950,3.6960,3.6840,3.6950,1646
2013-09-20,00:35:00,3.6950,3.7060,3.6900,3.6950,2367
2013-09-20,00:40:00,3.6960,3.7060,3.6950,3.6970,1939
2013-09-20,00:45:00,3.6980,3.7020,3.6950,3.7000,1367
2013-09-20,00:50:00,3.7000,3.7040,3.6950,3.6980,1734
2013-09-20,00:55:00,3.6980,3.6990,3.6860,3.6900,1051
2013-09-20,01:00:00,3.6910,3.6930,3.6860,3.6910,237
2013-09-20,01:05:00,3.6910,3.6920,3.6840,3.6900,510
2013-09-20,01:10:00,3.6900,3.6990,3.6890,3.6950,803
2013-09-20,01:15:00,3.6950,3.7000,3.6940,3.6990,761
2013-09-20,01:20:00,3.6990,3.7050,3.6970,3.7050,1033
2013-09-20,01:25:00,3.7050,3.7090,3.6960,3.6990,1007
2013-09-20,01:30:00,3.6980,3.7040,3.6920,3.6930,503
2013-09-20,01:35:00,3.6930,3.6940,3.6900,3.6930,543
2013-09-20,01:40:00,3.6930,3.6970,3.6920,3.6960,366
2013-09-20,01:45:00,3.6960,3.6990,3.6940,3.6980,356
2013-09-20,01:50:00,3.6990,3.7010,3.6970,3.7000,387
2013-09-20,01:55:00,3.6990,3.7100,3.6980,3.7080,773
2013-09-20,02:00:00,3.7090,3.7180,3.7070,3.7160,1082
2013-09-20,02:05:00,3.7160,3.7220,3.7120,3.7210,1745
2013-09-20,02:10:00,3.7210,3.7220,3.7110,3.7210,1292
2013-09-20,02:15:00,3.7210,3.7220,3.7090,3.7110,1211
2013-09-20,02:20:00,3.7120,3.7150,3.7030,3.7100,1438
2013-09-20,02:25:00,3.7100,3.7220,3.7030,3.7200,2469
2013-09-20,02:30:00,3.7190,3.7200,3.7100,3.7100,677
2013-09-20,02:35:00,3.7100,3.7120,3.7100,3.7100,139
2013-09-20,02:40:00,3.7110,3.7110,3.7060,3.7060,210
2013-09-20,02:45:00,3.7060,3.7090,3.7060,3.7080,89
2013-09-20,02:50:00,3.7090,3.7130,3.7080,3.7120,129
2013-09-20,02:55:00,3.7110,3.7130,3.7090,3.7120,112
2013-09-20,03:00:00,3.7120,3.7130,3.7100,3.7130,72
2013-09-20,03:05:00,3.7130,3.7140,3.7130,3.7130,38
2013-09-20,03:10:00,3.7130,3.7140,3.7110,3.7120,88
2013-09-20,03:15:00,3.7110,3.7110,3.7090,3.7100,48
2013-09-20,03:20:00,3.7100,3.7110,3.7080,3.7090,94
2013-09-20,03:25:00,3.7090,3.7090,3.7080,3.7090,34
2013-09-20,03:30:00,3.7090,3.7100,3.7060,3.7090,88
2013-09-20,03:35:00,3.7080,3.7110,3.7080,3.7100,43
2013-09-20,03:40:00,3.7100,3.7110,3.7080,3.7090,49
2013-09-20,03:45:00,3.7090,3.7110,3.7080,3.7100,48
2013-09-20,03:50:00,3.7100,3.7100,3.7070,3.7080,76
2013-09-20,03:55:00,3.7080,3.7110,3.7070,3.7100,144
2013-09-20,04:00:00,3.7100,3.7150,3.7080,3.7120,81
2013-09-20,04:05:00,3.7130,3.7130,3.7120,3.7120,6
2013-09-20,04:10:00,3.7110,3.7130,3.7090,3.7100,63
2013-09-20,04:15:00,3.7100,3.7100,3.7100,3.7100,1
2013-09-20,04:20:00,3.7100,3.7110,3.7090,3.7090,11
2013-09-20,04:25:00,3.7090,3.7100,3.7090,3.7100,7
2013-09-20,04:30:00,3.7110,3.7120,3.7070,3.7090,98
2013-09-20,04:35:00,3.7090,3.7200,3.7090,3.7200,16
2013-09-20,04:40:00,3.7110,3.7130,3.7090,3.7100,30
2013-09-20,04:45:00,3.7070,3.7080,3.7070,3.7070,9
2013-09-20,04:55:00,3.7100,3.7110,3.7080,3.7080,8
2013-09-20,05:00:00,3.7080,3.7130,3.7070,3.7120,67
2013-09-20,05:05:00,3.7140,3.7140,3.7120,3.7130,9
2013-09-20,05:10:00,3.7130,3.7130,3.7070,3.7100,46
2013-09-20,06:00:00,3.7120,3.7150,3.7030,3.7040,29
2013-09-20,06:05:00,3.7050,3.7100,3.7050,3.7090,11
2013-09-20,06:10:00,3.7090,3.7100,3.7080,3.7090,7
2013-09-20,06:15:00,3.7100,3.7120,3.7100,3.7120,3
2013-09-20,06:20:00,3.7120,3.7140,3.7110,3.7140,11
2013-09-20,07:25:00,3.7070,3.7080,3.7070,3.7080,3
2013-09-20,07:30:00,3.7080,3.7080,3.7080,3.7080,1
2013-09-20,07:35:00,3.7080,3.7080,3.7080,3.7080,3
2013-09-20,07:55:00,3.7110,3.7120,3.7090,3.7090,7
2013-09-20,08:00:00,3.7100,3.7100,3.7100,3.7100,1
2013-09-20,08:10:00,3.7100,3.7110,3.7090,3.7090,8
2013-09-20,08:15:00,3.7100,3.7100,3.7100,3.7100,6
2013-09-20,08:30:00,3.7130,3.7130,3.7130,3.7130,1
2013-09-20,09:00:00,3.7090,3.7090,3.7080,3.7080,11
2013-09-20,09:10:00,3.7070,3.7070,3.7070,3.7070,1
2013-09-20,09:15:00,3.7070,3.7070,3.7060,3.7060,4
2013-09-20,09:50:00,3.7060,3.7060,3.7060,3.7060,1
2013-09-20,10:05:00,3.7060,3.7060,3.7050,3.7050,6
2013-09-20,10:10:00,3.7060,3.7060,3.7060,3.7060,1
2013-09-20,10:15:00,3.7050,3.7050,3.7050,3.7050,1
2013-09-20,10:20:00,3.7050,3.7050,3.7050,3.7050,2
2013-09-20,10:25:00,3.7050,3.7050,3.7040,3.7040,14
2013-09-20,10:40:00,3.7030,3.7030,3.7030,3.7030,2
2013-09-20,10:50:00,3.7030,3.7030,3.6970,3.6990,36
2013-09-20,10:55:00,3.6990,3.7030,3.6980,3.7000,16
2013-09-20,11:00:00,3.7000,3.7040,3.7000,3.7020,12
2013-09-20,11:10:00,3.7040,3.7050,3.7040,3.7050,3
2013-09-20,11:15:00,3.7000,3.7000,3.7000,3.7000,1
2013-09-20,12:30:00,3.7040,3.7050,3.7040,3.7050,5
2013-09-20,12:35:00,3.7060,3.7090,3.7060,3.7090,15
2013-09-20,12:40:00,3.7100,3.7110,3.7100,3.7100,9
2013-09-20,12:45:00,3.7090,3.7090,3.7080,3.7080,5
2013-09-20,12:50:00,3.7080,3.7080,3.7070,3.7070,4
2013-09-20,12:55:00,3.7080,3.7100,3.7080,3.7100,7
2013-09-20,13:00:00,3.7100,3.7100,3.7100,3.7100,3
2013-09-20,13:05:00,3.7110,3.7110,3.7110,3.7110,16
2013-09-20,13:10:00,3.7110,3.7120,3.7110,3.7120,14
2013-09-20,13:20:00,3.7120,3.7120,3.7120,3.7120,5
2013-09-20,13:25:00,3.7120,3.7120,3.7120,3.7120,4
2013-09-20,13:30:00,3.7110,3.7110,3.7070,3.7080,24
2013-09-20,13:35:00,3.7080,3.7100,3.7040,3.7040,12
2013-09-20,13:40:00,3.7040,3.7040,3.6980,3.7020,28
2013-09-20,13:45:00,3.7040,3.7050,3.7040,3.7050,6
2013-09-20,13:50:00,3.7050,3.7050,3.7040,3.7040,5
2013-09-20,13:55:00,3.7010,3.7010,3.7010,3.7010,1
2013-09-20,14:10:00,3.7020,3.7050,3.7020,3.7030,15
2013-09-20,14:15:00,3.7070,3.7070,3.7060,3.7060,2
2013-09-20,14:25:00,3.7060,3.7060,3.7060,3.7060,2
2013-09-20,14:30:00,3.7080,3.7080,3.7070,3.7080,9
2013-09-20,14:35:00,3.7080,3.7080,3.7080,3.7080,8
2013-09-20,14:40:00,3.7070,3.7090,3.7070,3.7090,6
2013-09-20,14:45:00,3.7090,3.7090,3.7050,3.7050,16
2013-09-20,14:50:00,3.7060,3.7060,3.7040,3.7040,16
2013-09-20,14:55:00,3.7050,3.7050,3.7050,3.7050,3
2013-09-20,15:00:00,3.7040,3.7060,3.7040,3.7050,8
2013-09-20,15:05:00,3.7040,3.7050,3.7040,3.7040,21
2013-09-20,15:10:00,3.7030,3.7060,3.7020,3.7050,23
2013-09-20,15:15:00,3.7070,3.7070,3.7070,3.7070,5
2013-09-20,15:20:00,3.7040,3.7050,3.7040,3.7050,3
2013-09-20,15:25:00,3.7040,3.7060,3.7040,3.7060,6
2013-09-20,15:30:00,3.7050,3.7050,3.7020,3.7030,24
2013-09-20,15:35:00,3.7020,3.7020,3.6990,3.7010,11
2013-09-20,15:40:00,3.7010,3.7040,3.7010,3.7040,7
2013-09-20,15:45:00,3.7040,3.7040,3.7040,3.7040,4
2013-09-20,15:50:00,3.7050,3.7070,3.7050,3.7060,3
2013-09-20,16:00:00,3.7050,3.7050,3.7040,3.7040,5
2013-09-20,16:05:00,3.7030,3.7050,3.7030,3.7050,7
2013-09-20,16:10:00,3.7050,3.7060,3.7050,3.7050,6
2013-09-20,16:15:00,3.7050,3.7060,3.7050,3.7050,11
2013-09-20,16:20:00,3.7050,3.7060,3.7020,3.7030,48
2013-09-20,16:25:00,3.7020,3.7040,3.6960,3.7000,154
2013-09-20,16:30:00,3.6990,3.7040,3.6990,3.7010,27
2013-09-20,16:35:00,3.7020,3.7040,3.6980,3.7010,48
2013-09-20,16:40:00,3.6980,3.7020,3.6980,3.6980,13
2013-09-20,16:45:00,3.6980,3.6980,3.6890,3.6890,140
2013-09-20,16:50:00,3.6890,3.6970,3.6880,3.6940,152
2013-09-20,16:55:00,3.6960,3.7000,3.6950,3.6980,58
2013-09-20,17:00:00,3.6980,3.7000,3.6970,3.6980,20
2013-09-20,17:05:00,3.6960,3.6960,3.6940,3.6950,13
2013-09-20,17:10:00,3.6950,3.6980,3.6920,3.6920,13
2013-09-20,17:15:00,3.6910,3.6950,3.6900,3.6940,29
2013-09-20,17:20:00,3.6970,3.7000,3.6900,3.6960,101
2013-09-20,17:25:00,3.6990,3.7070,3.6970,3.7020,89
2013-09-20,17:30:00,3.7020,3.7030,3.7000,3.7010,43
2013-09-20,17:35:00,3.7020,3.7030,3.6940,3.7000,88
2013-09-20,17:40:00,3.7010,3.7020,3.6940,3.6940,75
2013-09-20,17:45:00,3.6940,3.6940,3.6910,3.6920,16
2013-09-20,17:50:00,3.6920,3.6930,3.6910,3.6910,22
2013-09-20,17:55:00,3.6940,3.6940,3.6920,3.6930,5
2013-09-20,18:00:00,3.6880,3.6950,3.6860,3.6930,38
2013-09-20,18:05:00,3.6930,3.6960,3.6900,3.6920,40
2013-09-20,18:10:00,3.6890,3.6920,3.6880,3.6910,11
2013-09-20,18:15:00,3.6910,3.6920,3.6880,3.6880,8
2013-09-20,18:20:00,3.6900,3.6990,3.6900,3.6970,14
2013-09-20,18:25:00,3.6950,3.6950,3.6920,3.6920,9
2013-09-20,18:30:00,3.6920,3.6920,3.6920,3.6920,3
2013-09-20,18:35:00,3.6920,3.6930,3.6920,3.6930,5
2013-09-20,18:40:00,3.6920,3.6930,3.6920,3.6920,35
2013-09-20,18:45:00,3.6910,3.6910,3.6880,3.6900,13
2013-09-20,18:50:00,3.6910,3.6910,3.6910,3.6910,1
2013-09-20,18:55:00,3.6910,3.6910,3.6910,3.6910,1
2013-09-20,19:00:00,3.6940,3.6940,3.6930,3.6930,10
2013-09-20,19:05:00,3.6940,3.6980,3.6940,3.6940,47
2013-09-20,19:10:00,3.6940,3.6940,3.6930,3.6930,21
2013-09-20,19:15:00,3.6930,3.6930,3.6870,3.6920,63
2013-09-20,19:20:00,3.6930,3.6930,3.6870,3.6870,60
2013-09-20,19:25:00,3.6890,3.6890,3.6800,3.6820,102
2013-09-20,19:30:00,3.6820,3.6860,3.6820,3.6840,105
2013-09-20,19:35:00,3.6850,3.6860,3.6840,3.6860,45
2013-09-20,19:40:00,3.6850,3.6860,3.6830,3.6830,129
2013-09-20,19:45:00,3.6830,3.6830,3.6810,3.6830,60
2013-09-20,19:50:00,3.6820,3.6830,3.6800,3.6800,89
2013-09-20,19:55:00,3.6800,3.6870,3.6790,3.6860,139
2013-09-20,20:00:00,3.6860,3.6930,3.6850,3.6920,229
2013-09-20,20:05:00,3.6920,3.6960,3.6900,3.6900,280
2013-09-20,20:10:00,3.6890,3.6950,3.6880,3.6940,145
2013-09-20,20:15:00,3.6940,3.7040,3.6920,3.7030,226
2013-09-20,20:20:00,3.7040,3.7050,3.6960,3.6960,206
2013-09-20,20:25:00,3.6960,3.6960,3.6860,3.6900,470
2013-09-20,20:30:00,3.6900,3.7000,3.6860,3.6880,577
2013-09-20,20:35:00,3.6870,3.6920,3.6860,3.6920,123
2013-09-20,20:40:00,3.6920,3.6950,3.6880,3.6940,138
2013-09-20,20:45:00,3.6940,3.6980,3.6940,3.6950,132
2013-09-20,20:50:00,3.6950,3.6960,3.6940,3.6960,72
2013-09-20,20:55:00,3.6970,3.7040,3.6960,3.7030,710
2013-09-20,21:00:00,3.7020,3.7020,3.6930,3.6980,771
2013-09-20,21:05:00,3.6980,3.7000,3.6950,3.6970,327
2013-09-20,21:10:00,3.6980,3.6980,3.6870,3.6910,503
2013-09-20,21:15:00,3.6900,3.6920,3.6750,3.6770,1905
2013-09-20,21:20:00,3.6770,3.6780,3.6650,3.6730,2386
2013-09-20,21:25:00,3.6730,3.6750,3.6700,3.6750,451
2013-09-20,21:30:00,3.6750,3.6820,3.6680,3.6680,720
2013-09-20,21:35:00,3.6680,3.6720,3.6640,3.6690,980
2013-09-20,21:40:00,3.6690,3.6690,3.6560,3.6650,1072
2013-09-20,21:45:00,3.6660,3.6690,3.6650,3.6660,417
2013-09-20,21:50:00,3.6670,3.6690,3.6640,3.6690,362
2013-09-20,21:55:00,3.6680,3.6690,3.6650,3.6670,313
2013-09-20,22:00:00,3.6670,3.6680,3.6620,3.6630,581
2013-09-20,22:05:00,3.6640,3.6650,3.6590,3.6630,514
2013-09-20,22:10:00,3.6640,3.6690,3.6640,3.6660,378
2013-09-20,22:15:00,3.6660,3.6700,3.6650,3.6650,383
2013-09-20,22:20:00,3.6650,3.6690,3.6650,3.6690,117
2013-09-20,22:25:00,3.6690,3.6720,3.6690,3.6710,148
2013-09-20,22:30:00,3.6710,3.6740,3.6710,3.6730,192
2013-09-20,22:35:00,3.6730,3.6730,3.6680,3.6690,216
2013-09-20,22:40:00,3.6680,3.6700,3.6670,3.6680,113
2013-09-20,22:45:00,3.6680,3.6710,3.6670,3.6690,180
2013-09-20,22:50:00,3.6700,3.6710,3.6690,3.6700,112
2013-09-20,22:55:00,3.6700,3.6710,3.6690,3.6710,101
2013-09-20,23:00:00,3.6710,3.6710,3.6690,3.6690,157
2013-09-20,23:05:00,3.6680,3.6820,3.6670,3.6810,518
2013-09-20,23:10:00,3.6820,3.6880,3.6790,3.6800,904
2013-09-20,23:15:00,3.6800,3.6830,3.6800,3.6820,236
2013-09-20,23:20:00,3.6830,3.6850,3.6810,3.6820,97
2013-09-20,23:25:00,3.6820,3.6850,3.6810,3.6830,129
2013-09-20,23:30:00,3.6830,3.6890,3.6810,3.6890,316
2013-09-20,23:35:00,3.6890,3.6890,3.6830,3.6830,321
2013-09-20,23:40:00,3.6830,3.6830,3.6790,3.6790,266
2013-09-20,23:45:00,3.6790,3.6870,3.6790,3.6820,300
2013-09-20,23:50:00,3.6830,3.6890,3.6830,3.6870,202
2013-09-20,23:55:00,3.6860,3.6870,3.6830,3.6830,180
2013-09-21,00:00:00,3.6820,3.6820,3.6760,3.6780,297
2013-09-21,00:05:00,3.6780,3.6860,3.6780,3.6840,190
2013-09-21,00:10:00,3.6860,3.6870,3.6840,3.6850,167
2013-09-21,00:15:00,3.6850,3.6860,3.6820,3.6830,84
2013-09-21,00:20:00,3.6820,3.6820,3.6780,3.6820,141
2013-09-21,00:25:00,3.6820,3.6860,3.6800,3.6860,262
2013-09-21,00:30:00,3.6860,3.6890,3.6850,3.6870,159
2013-09-21,00:35:00,3.6860,3.6880,3.6830,3.6870,306
2013-09-21,00:40:00,3.6870,3.6880,3.6830,3.6880,140
2013-09-21,00:45:00,3.6880,3.6940,3.6870,3.6940,511
2013-09-21,00:50:00,3.6940,3.6940,3.6900,3.6900,213
2013-09-21,00:55:00,3.6900,3.6940,3.6900,3.6930,125
2013-09-21,01:00:00,3.6920,3.6920,3.6860,3.6860,255
2013-09-21,01:05:00,3.6860,3.6900,3.6850,3.6880,195
2013-09-21,01:10:00,3.6880,3.6900,3.6870,3.6900,92
2013-09-21,01:15:00,3.6900,3.6950,3.6900,3.6930,308
2013-09-21,01:20:00,3.6930,3.6940,3.6870,3.6900,225
2013-09-21,01:25:00,3.6900,3.6900,3.6870,3.6880,94
2013-09-21,01:30:00,3.6880,3.6880,3.6850,3.6860,72
2013-09-21,01:35:00,3.6860,3.6900,3.6860,3.6870,143
2013-09-21,01:40:00,3.6880,3.6930,3.6880,3.6930,157
2013-09-21,01:45:00,3.6940,3.6940,3.6900,3.6920,54
2013-09-21,01:50:00,3.6920,3.6950,3.6920,3.6950,216
2013-09-21,01:55:00,3.6950,3.6950,3.6850,3.6860,416
2013-09-21,02:00:00,3.6860,3.6870,3.6760,3.6800,633
2013-09-21,02:05:00,3.6800,3.6820,3.6720,3.6770,691
2013-09-21,02:10:00,3.6770,3.6820,3.6750,3.6800,280
2013-09-21,02:15:00,3.6810,3.6820,3.6770,3.6800,417
2013-09-21,02:20:00,3.6810,3.6910,3.6810,3.6850,1040
2013-09-21,02:25:00,3.6860,3.6900,3.6840,3.6880,1302
2013-09-21,02:30:00,3.6890,3.6910,3.6870,3.6870,508
2013-09-21,02:35:00,3.6870,3.6890,3.6860,3.6870,146
2013-09-21,02:40:00,3.6870,3.6870,3.6860,3.6860,32
2013-09-21,02:45:00,3.6860,3.6880,3.6860,3.6870,117
2013-09-21,02:50:00,3.6870,3.6870,3.6860,3.6860,62
2013-09-21,02:55:00,3.6860,3.6880,3.6860,3.6880,60
2013-09-21,03:00:00,3.6880,3.6880,3.6860,3.6880,54
2013-09-21,03:05:00,3.6870,3.6880,3.6870,3.6870,75
2013-09-21,03:10:00,3.6880,3.6890,3.6870,3.6880,37
2013-09-21,03:15:00,3.6870,3.6890,3.6870,3.6890,42
2013-09-21,03:20:00,3.6890,3.6890,3.6870,3.6870,62
2013-09-21,03:25:00,3.6870,3.6890,3.6870,3.6870,75
2013-09-21,03:30:00,3.6870,3.6880,3.6860,3.6880,42
2013-09-21,03:35:00,3.6870,3.6880,3.6860,3.6880,114
2013-09-21,03:40:00,3.6870,3.6890,3.6860,3.6870,102
2013-09-21,03:45:00,3.6880,3.6890,3.6870,3.6880,71
2013-09-21,03:50:00,3.6890,3.6900,3.6880,3.6880,68
2013-09-21,03:55:00,3.6880,3.6890,3.6870,3.6890,58
2013-09-21,04:00:00,3.6880,3.6890,3.6870,3.6870,19
2013-09-21,04:05:00,3.6870,3.6890,3.6870,3.6870,38
2013-09-21,04:10:00,3.6870,3.6880,3.6860,3.6860,24
2013-09-21,04:15:00,3.6870,3.6880,3.6860,3.6870,17
2013-09-21,04:20:00,3.6870,3.6870,3.6860,3.6870,34
2013-09-21,04:25:00,3.6870,3.6870,3.6870,3.6870,3
2013-09-21,04:30:00,3.6870,3.6870,3.6860,3.6860,23
2013-09-21,04:35:00,3.6870,3.6870,3.6860,3.6870,19
2013-09-21,04:40:00,3.6860,3.6890,3.6860,3.6880,16
2013-09-21,04:45:00,3.6890,3.6890,3.6890,3.6890,1
2013-09-21,04:50:00,3.6880,3.6900,3.6880,3.6900,9
2013-09-21,04:55:00,3.6890,3.6890,3.6880,3.6880,3
2013-09-21,05:00:00,3.6870,3.6870,3.6860,3.6860,10
2013-09-21,05:05:00,3.6870,3.6890,3.6870,3.6890,30
2013-09-21,05:10:00,3.6890,3.6890,3.6860,3.6870,19
2013-09-23,06:00:00,3.6810,3.6810,3.6730,3.6780,45
2013-09-23,06:05:00,3.6770,3.6770,3.6710,3.6720,61
2013-09-23,06:10:00,3.6720,3.6730,3.6720,3.6720,24
2013-09-23,06:15:00,3.6720,3.6720,3.6710,3.6720,16
2013-09-23,06:20:00,3.6720,3.6760,3.6720,3.6760,8
2013-09-23,06:25:00,3.6740,3.6750,3.6730,3.6750,9
2013-09-23,06:30:00,3.6750,3.6770,3.6740,3.6760,35
2013-09-23,06:35:00,3.6760,3.6760,3.6760,3.6760,2
2013-09-23,06:40:00,3.6740,3.6750,3.6740,3.6740,18
2013-09-23,06:45:00,3.6740,3.6750,3.6740,3.6750,2
2013-09-23,06:50:00,3.6740,3.6750,3.6740,3.6750,16
2013-09-23,06:55:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-23,07:10:00,3.6740,3.6740,3.6740,3.6740,1
2013-09-23,07:25:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-23,07:35:00,3.6750,3.6750,3.6750,3.6750,1
2013-09-23,07:40:00,3.6770,3.6770,3.6770,3.6770,1
2013-09-23,07:45:00,3.6770,3.6780,3.6770,3.6770,3
2013-09-23,07:55:00,3.6760,3.6760,3.6760,3.6760,1
2013-09-23,08:25:00,3.6770,3.6780,3.6770,3.6780,2
2013-09-23,08:30:00,3.6740,3.6740,3.6740,3.6740,1
2013-09-23,08:35:00,3.6750,3.6750,3.6750,3.6750,1
2013-09-23,08:50:00,3.6750,3.6750,3.6750,3.6750,1
2013-09-23,09:00:00,3.6740,3.6750,3.6730,3.6740,10
2013-09-23,09:15:00,3.6730,3.6730,3.6680,3.6690,81
2013-09-23,09:20:00,3.6690,3.6700,3.6680,3.6700,20
2013-09-23,09:25:00,3.6670,3.6670,3.6630,3.6630,23
2013-09-23,09:30:00,3.6660,3.6700,3.6650,3.6650,15
2013-09-23,09:45:00,3.6660,3.6660,3.6660,3.6660,4
2013-09-23,10:00:00,3.6690,3.6700,3.6690,3.6700,6
2013-09-23,10:05:00,3.6680,3.6680,3.6680,3.6680,1
2013-09-23,10:20:00,3.6730,3.6740,3.6730,3.6740,3
2013-09-23,10:40:00,3.6710,3.6710,3.6710,3.6710,2
2013-09-23,10:45:00,3.6690,3.6690,3.6690,3.6690,4
2013-09-23,10:50:00,3.6690,3.6690,3.6690,3.6690,11
2013-09-23,10:55:00,3.6700,3.6700,3.6700,3.6700,4
2013-09-23,11:00:00,3.6660,3.6680,3.6660,3.6680,3
2013-09-23,11:10:00,3.6690,3.6700,3.6690,3.6690,3
2013-09-23,11:15:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-23,11:35:00,3.6670,3.6680,3.6670,3.6670,4
2013-09-23,11:45:00,3.6690,3.6690,3.6690,3.6690,1
2013-09-23,12:10:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-23,12:15:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-23,12:20:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-23,12:30:00,3.6690,3.6740,3.6690,3.6740,7
2013-09-23,12:40:00,3.6750,3.6750,3.6750,3.6750,1
2013-09-23,12:45:00,3.6750,3.6750,3.6750,3.6750,4
2013-09-23,12:50:00,3.6730,3.6730,3.6720,3.6720,5
2013-09-23,12:55:00,3.6700,3.6700,3.6690,3.6700,7
2013-09-23,13:00:00,3.6690,3.6690,3.6690,3.6690,6
2013-09-23,13:10:00,3.6680,3.6690,3.6680,3.6690,8
2013-09-23,13:30:00,3.6660,3.6670,3.6660,3.6670,3
2013-09-23,13:50:00,3.6650,3.6650,3.6650,3.6650,8
2013-09-23,14:00:00,3.6650,3.6720,3.6630,3.6660,28
2013-09-23,14:10:00,3.6690,3.6690,3.6690,3.6690,2
2013-09-23,14:15:00,3.6690,3.6690,3.6690,3.6690,4
2013-09-23,14:20:00,3.6710,3.6710,3.6710,3.6710,1
2013-09-23,14:30:00,3.6720,3.6730,3.6700,3.6730,11
2013-09-23,14:35:00,3.6740,3.6740,3.6700,3.6700,8
2013-09-23,14:40:00,3.6700,3.6700,3.6700,3.6700,3
2013-09-23,14:45:00,3.6690,3.6690,3.6690,3.6690,3
2013-09-23,14:50:00,3.6690,3.6690,3.6690,3.6690,1
2013-09-23,14:55:00,3.6680,3.6680,3.6680,3.6680,2
2013-09-23,15:00:00,3.6680,3.6700,3.6680,3.6700,11
2013-09-23,15:05:00,3.6690,3.6690,3.6670,3.6670,11
2013-09-23,15:10:00,3.6670,3.6670,3.6670,3.6670,2
2013-09-23,15:15:00,3.6670,3.6670,3.6670,3.6670,5
2013-09-23,15:25:00,3.6660,3.6660,3.6660,3.6660,2
2013-09-23,15:30:00,3.6670,3.6680,3.6670,3.6670,5
2013-09-23,15:35:00,3.6660,3.6660,3.6650,3.6650,12
2013-09-23,15:40:00,3.6650,3.6650,3.6650,3.6650,3
2013-09-23,15:45:00,3.6650,3.6650,3.6650,3.6650,1
2013-09-23,15:50:00,3.6640,3.6640,3.6640,3.6640,6
2013-09-23,15:55:00,3.6630,3.6630,3.6630,3.6630,3
2013-09-23,16:00:00,3.6630,3.6650,3.6610,3.6610,29
2013-09-23,16:05:00,3.6620,3.6620,3.6620,3.6620,1
2013-09-23,16:10:00,3.6610,3.6650,3.6610,3.6650,11
2013-09-23,16:15:00,3.6650,3.6650,3.6650,3.6650,1
2013-09-23,16:20:00,3.6650,3.6660,3.6620,3.6650,8
2013-09-23,16:25:00,3.6650,3.6650,3.6620,3.6620,3
2013-09-23,16:30:00,3.6640,3.6670,3.6620,3.6620,9
2013-09-23,16:40:00,3.6660,3.6680,3.6650,3.6670,12
2013-09-23,16:45:00,3.6650,3.6650,3.6650,3.6650,2
2013-09-23,16:50:00,3.6650,3.6700,3.6640,3.6700,8
2013-09-23,16:55:00,3.6700,3.6700,3.6700,3.6700,1
2013-09-23,17:00:00,3.6690,3.6690,3.6680,3.6680,2
2013-09-23,17:05:00,3.6680,3.6680,3.6680,3.6680,1
2013-09-23,17:10:00,3.6710,3.6710,3.6710,3.6710,3
2013-09-23,17:15:00,3.6690,3.6690,3.6690,3.6690,2
2013-09-23,17:30:00,3.6670,3.6670,3.6660,3.6660,2
2013-09-23,17:45:00,3.6690,3.6720,3.6690,3.6720,11
2013-09-23,17:55:00,3.6680,3.6680,3.6680,3.6680,1
2013-09-23,18:05:00,3.6700,3.6720,3.6670,3.6680,20
2013-09-23,18:10:00,3.6690,3.6740,3.6680,3.6700,70
2013-09-23,18:15:00,3.6710,3.6740,3.6710,3.6720,23
2013-09-23,18:20:00,3.6710,3.6730,3.6700,3.6700,12
2013-09-23,18:25:00,3.6690,3.6700,3.6690,3.6700,4
2013-09-23,18:30:00,3.6690,3.6740,3.6660,3.6710,50
2013-09-23,18:35:00,3.6690,3.6710,3.6660,3.6700,46
2013-09-23,18:40:00,3.6700,3.6740,3.6680,3.6710,26
2013-09-23,18:45:00,3.6700,3.6740,3.6680,3.6740,38
2013-09-23,18:50:00,3.6730,3.6750,3.6720,3.6720,31
2013-09-23,18:55:00,3.6720,3.6740,3.6710,3.6710,16
2013-09-23,19:00:00,3.6710,3.6710,3.6600,3.6650,136
2013-09-23,19:05:00,3.6650,3.6650,3.6570,3.6600,57
2013-09-23,19:10:00,3.6590,3.6650,3.6580,3.6590,61
2013-09-23,19:15:00,3.6590,3.6650,3.6590,3.6650,56
2013-09-23,19:20:00,3.6650,3.6650,3.6630,3.6650,27
2013-09-23,19:25:00,3.6640,3.6660,3.6640,3.6660,11
2013-09-23,19:30:00,3.6650,3.6660,3.6610,3.6620,102
2013-09-23,19:35:00,3.6630,3.6640,3.6590,3.6600,97
2013-09-23,19:40:00,3.6590,3.6590,3.6520,3.6550,210
2013-09-23,19:45:00,3.6560,3.6590,3.6530,3.6550,49
2013-09-23,19:50:00,3.6540,3.6550,3.6480,3.6500,105
2013-09-23,19:55:00,3.6520,3.6520,3.6460,3.6470,194
2013-09-23,20:00:00,3.6480,3.6500,3.6440,3.6450,213
2013-09-23,20:05:00,3.6460,3.6490,3.6450,3.6480,198
2013-09-23,20:10:00,3.6480,3.6510,3.6470,3.6510,73
2013-09-23,20:15:00,3.6510,3.6520,3.6470,3.6470,108
2013-09-23,20:20:00,3.6460,3.6510,3.6450,3.6470,52
2013-09-23,20:25:00,3.6460,3.6470,3.6370,3.6410,399
2013-09-23,20:30:00,3.6420,3.6420,3.6340,3.6360,392
2013-09-23,20:35:00,3.6370,3.6410,3.6320,3.6380,298
2013-09-23,20:40:00,3.6380,3.6430,3.6380,3.6420,302
2013-09-23,20:45:00,3.6420,3.6470,3.6400,3.6430,563
2013-09-23,20:50:00,3.6420,3.6460,3.6420,3.6450,190
2013-09-23,20:55:00,3.6460,3.6500,3.6430,3.6500,512
2013-09-23,21:00:00,3.6500,3.6500,3.6360,3.6420,1013
2013-09-23,21:05:00,3.6420,3.6500,3.6400,3.6460,645
2013-09-23,21:10:00,3.6440,3.6460,3.6400,3.6420,431
2013-09-23,21:15:00,3.6430,3.6490,3.6420,3.6460,249
2013-09-23,21:20:00,3.6460,3.6530,3.6440,3.6470,387
2013-09-23,21:25:00,3.6460,3.6460,3.6400,3.6430,392
2013-09-23,21:30:00,3.6430,3.6520,3.6430,3.6520,230
2013-09-23,21:35:00,3.6510,3.6590,3.6500,3.6570,1030
2013-09-23,21:40:00,3.6590,3.6650,3.6540,3.6550,779
2013-09-23,21:45:00,3.6540,3.6580,3.6540,3.6580,299
2013-09-23,21:50:00,3.6580,3.6700,3.6580,3.6640,631
2013-09-23,21:55:00,3.6640,3.6660,3.6550,3.6580,402
2013-09-23,22:00:00,3.6580,3.6660,3.6540,3.6570,331
2013-09-23,22:05:00,3.6580,3.6640,3.6580,3.6630,198
2013-09-23,22:10:00,3.6620,3.6660,3.6570,3.6640,486
2013-09-23,22:15:00,3.6650,3.6660,3.6630,3.6650,127
2013-09-23,22:20:00,3.6650,3.6650,3.6560,3.6580,254
2013-09-23,22:25:00,3.6570,3.6610,3.6570,3.6590,144
2013-09-23,22:30:00,3.6600,3.6620,3.6580,3.6600,282
2013-09-23,22:35:00,3.6600,3.6620,3.6540,3.6600,410
2013-09-23,22:40:00,3.6590,3.6600,3.6540,3.6550,186
2013-09-23,22:45:00,3.6550,3.6570,3.6540,3.6550,135
2013-09-23,22:50:00,3.6560,3.6580,3.6520,3.6540,265
2013-09-23,22:55:00,3.6530,3.6560,3.6530,3.6540,116
2013-09-23,23:00:00,3.6540,3.6550,3.6450,3.6450,410
2013-09-23,23:05:00,3.6440,3.6460,3.6320,3.6330,1707
2013-09-23,23:10:00,3.6340,3.6370,3.6310,3.6340,641
2013-09-23,23:15:00,3.6340,3.6390,3.6330,3.6380,622
2013-09-23,23:20:00,3.6380,3.6420,3.6370,3.6400,279
2013-09-23,23:25:00,3.6410,3.6450,3.6400,3.6440,183
2013-09-23,23:30:00,3.6440,3.6450,3.6380,3.6380,163
2013-09-23,23:35:00,3.6390,3.6440,3.6390,3.6430,159
2013-09-23,23:40:00,3.6420,3.6430,3.6360,3.6360,243
2013-09-23,23:45:00,3.6350,3.6440,3.6340,3.6440,330
2013-09-23,23:50:00,3.6440,3.6470,3.6440,3.6450,280
2013-09-23,23:55:00,3.6450,3.6490,3.6380,3.6400,471
2013-09-24,00:00:00,3.6400,3.6430,3.6370,3.6400,190
2013-09-24,00:05:00,3.6400,3.6400,3.6340,3.6360,189
2013-09-24,00:10:00,3.6360,3.6400,3.6330,3.6380,205
2013-09-24,00:15:00,3.6370,3.6410,3.6370,3.6390,70
2013-09-24,00:20:00,3.6390,3.6400,3.6380,3.6380,40
2013-09-24,00:25:00,3.6400,3.6410,3.6370,3.6370,170
2013-09-24,00:30:00,3.6370,3.6450,3.6370,3.6430,258
2013-09-24,00:35:00,3.6420,3.6450,3.6390,3.6430,239
2013-09-24,00:40:00,3.6420,3.6440,3.6420,3.6430,99
2013-09-24,00:45:00,3.6420,3.6420,3.6370,3.6380,195
2013-09-24,00:50:00,3.6380,3.6390,3.6360,3.6360,92
2013-09-24,00:55:00,3.6370,3.6380,3.6310,3.6350,464
2013-09-24,01:00:00,3.6360,3.6360,3.6260,3.6270,1002
2013-09-24,01:05:00,3.6270,3.6270,3.6120,3.6170,2490
2013-09-24,01:10:00,3.6170,3.6190,3.6110,3.6170,962
2013-09-24,01:15:00,3.6170,3.6180,3.6070,3.6080,921
2013-09-24,01:20:00,3.6080,3.6120,3.6070,3.6110,555
2013-09-24,01:25:00,3.6110,3.6130,3.6000,3.6000,1277
2013-09-24,01:30:00,3.6000,3.6040,3.5960,3.6020,1012
2013-09-24,01:35:00,3.6020,3.6100,3.6010,3.6060,483
2013-09-24,01:40:00,3.6050,3.6060,3.6020,3.6030,431
2013-09-24,01:45:00,3.6020,3.6060,3.6010,3.6040,358
2013-09-24,01:50:00,3.6050,3.6160,3.6050,3.6140,702
2013-09-24,01:55:00,3.6140,3.6190,3.6140,3.6150,472
2013-09-24,02:00:00,3.6150,3.6160,3.6070,3.6070,386
2013-09-24,02:05:00,3.6070,3.6110,3.6060,3.6110,283
2013-09-24,02:10:00,3.6110,3.6180,3.6110,3.6160,287
2013-09-24,02:15:00,3.6170,3.6190,3.6140,3.6170,517
2013-09-24,02:20:00,3.6170,3.6180,3.6050,3.6080,1034
2013-09-24,02:25:00,3.6080,3.6090,3.6000,3.6000,1706
2013-09-24,02:30:00,3.5990,3.6030,3.5990,3.6030,612
2013-09-24,02:35:00,3.6030,3.6050,3.6020,3.6020,632
2013-09-24,02:40:00,3.6020,3.6030,3.6010,3.6020,65
2013-09-24,02:45:00,3.6020,3.6020,3.6000,3.6010,123
2013-09-24,02:50:00,3.6010,3.6010,3.5980,3.5980,147
2013-09-24,02:55:00,3.5990,3.6020,3.5990,3.6020,50
2013-09-24,03:00:00,3.6010,3.6020,3.6000,3.6000,45
2013-09-24,03:05:00,3.6010,3.6010,3.6000,3.6000,88
2013-09-24,03:10:00,3.6000,3.6010,3.5990,3.6010,23
2013-09-24,03:15:00,3.6000,3.6000,3.5990,3.6000,44
2013-09-24,03:20:00,3.5990,3.6000,3.5990,3.6000,48
2013-09-24,03:25:00,3.6010,3.6020,3.5990,3.6020,86
2013-09-24,03:30:00,3.6020,3.6020,3.5990,3.6000,65
2013-09-24,03:35:00,3.6000,3.6010,3.5980,3.5990,59
2013-09-24,03:40:00,3.6000,3.6010,3.5990,3.6010,104
2013-09-24,03:45:00,3.6000,3.6010,3.6000,3.6010,25
2013-09-24,03:50:00,3.6000,3.6010,3.5980,3.6010,118
2013-09-24,03:55:00,3.6010,3.6020,3.6000,3.6010,83
2013-09-24,04:00:00,3.6030,3.6030,3.6010,3.6020,35
2013-09-24,04:05:00,3.6010,3.6010,3.6000,3.6000,15
2013-09-24,04:10:00,3.6000,3.6010,3.6000,3.6010,7
2013-09-24,04:15:00,3.6000,3.6010,3.6000,3.6010,11
2013-09-24,04:20:00,3.6010,3.6020,3.6000,3.6020,7
2013-09-24,04:25:00,3.6000,3.6030,3.6000,3.6030,24
2013-09-24,04:30:00,3.6030,3.6030,3.6010,3.6010,10
2013-09-24,04:35:00,3.6010,3.6030,3.6000,3.6000,15
2013-09-24,04:45:00,3.6010,3.6020,3.6010,3.6020,2
2013-09-24,04:50:00,3.6010,3.6010,3.6000,3.6000,25
2013-09-24,04:55:00,3.6000,3.6010,3.6000,3.6010,4
2013-09-24,05:00:00,3.6000,3.6000,3.5980,3.5980,10
2013-09-24,05:05:00,3.5980,3.6000,3.5970,3.5980,15
2013-09-24,05:10:00,3.5980,3.5990,3.5920,3.5940,56
2013-09-24,06:00:00,3.5930,3.5940,3.5860,3.5890,48
2013-09-24,06:05:00,3.5880,3.5880,3.5870,3.5870,2
2013-09-24,06:10:00,3.5850,3.5850,3.5850,3.5850,1
2013-09-24,06:15:00,3.5880,3.5880,3.5880,3.5880,2
2013-09-24,06:20:00,3.5880,3.5880,3.5880,3.5880,1
2013-09-24,06:25:00,3.5870,3.5870,3.5870,3.5870,1
2013-09-24,06:35:00,3.5890,3.5890,3.5830,3.5830,6
2013-09-24,06:40:00,3.5840,3.5840,3.5840,3.5840,1
2013-09-24,06:45:00,3.5870,3.5870,3.5860,3.5860,2
2013-09-24,06:55:00,3.5860,3.5860,3.5860,3.5860,1
2013-09-24,07:05:00,3.5870,3.5870,3.5850,3.5850,9
2013-09-24,07:15:00,3.5840,3.5860,3.5840,3.5860,11
2013-09-24,07:25:00,3.5850,3.5850,3.5850,3.5850,1
2013-09-24,07:30:00,3.5840,3.5850,3.5840,3.5850,3
2013-09-24,07:35:00,3.5820,3.5850,3.5820,3.5850,3
2013-09-24,07:45:00,3.5840,3.5840,3.5830,3.5830,2
2013-09-24,07:50:00,3.5840,3.5840,3.5830,3.5830,15
2013-09-24,07:55:00,3.5830,3.5830,3.5830,3.5830,4
2013-09-24,08:05:00,3.5840,3.5850,3.5840,3.5850,2
2013-09-24,08:15:00,3.5860,3.5880,3.5860,3.5880,3
2013-09-24,08:20:00,3.5890,3.5890,3.5890,3.5890,2
2013-09-24,08:25:00,3.5890,3.5890,3.5890,3.5890,1
2013-09-24,08:30:00,3.5890,3.5890,3.5890,3.5890,2
2013-09-24,08:40:00,3.5890,3.5890,3.5890,3.5890,3
2013-09-24,08:45:00,3.5890,3.5890,3.5890,3.5890,1
2013-09-24,08:50:00,3.5890,3.5890,3.5890,3.5890,10
2013-09-24,09:00:00,3.5890,3.5890,3.5880,3.5880,6
2013-09-24,09:05:00,3.5870,3.5880,3.5860,3.5860,27
2013-09-24,09:10:00,3.5870,3.5870,3.5870,3.5870,4
2013-09-24,09:15:00,3.5870,3.5870,3.5870,3.5870,1
2013-09-24,09:20:00,3.5870,3.5880,3.5850,3.5850,18
2013-09-24,09:25:00,3.5850,3.5850,3.5850,3.5850,1
2013-09-24,09:30:00,3.5870,3.5870,3.5870,3.5870,3
2013-09-24,09:40:00,3.5870,3.5880,3.5870,3.5870,5
2013-09-24,09:55:00,3.5840,3.5840,3.5840,3.5840,1
2013-09-24,10:05:00,3.5850,3.5850,3.5850,3.5850,1
2013-09-24,10:10:00,3.5850,3.5890,3.5850,3.5890,8
2013-09-24,10:20:00,3.5880,3.5890,3.5880,3.5890,2
2013-09-24,10:30:00,3.5880,3.5890,3.5880,3.5890,2
2013-09-24,10:35:00,3.5890,3.5890,3.5870,3.5880,18
2013-09-24,10:40:00,3.5880,3.5880,3.5880,3.5880,3
2013-09-24,10:45:00,3.5880,3.5880,3.5880,3.5880,3
2013-09-24,10:50:00,3.5890,3.5900,3.5890,3.5900,2
2013-09-24,11:00:00,3.5900,3.5900,3.5900,3.5900,2
2013-09-24,11:05:00,3.5900,3.5900,3.5900,3.5900,1
2013-09-24,11:10:00,3.5900,3.5900,3.5900,3.5900,2
2013-09-24,11:20:00,3.5900,3.5900,3.5900,3.5900,2
2013-09-24,11:25:00,3.5900,3.5900,3.5900,3.5900,1
2013-09-24,12:00:00,3.5890,3.5890,3.5890,3.5890,1
2013-09-24,12:20:00,3.5880,3.5880,3.5880,3.5880,1
2013-09-24,12:30:00,3.5890,3.5910,3.5890,3.5910,10
2013-09-24,12:35:00,3.5910,3.5910,3.5910,3.5910,2
2013-09-24,12:40:00,3.5910,3.5910,3.5900,3.5900,5
2013-09-24,12:45:00,3.5910,3.5910,3.5910,3.5910,5
2013-09-24,12:50:00,3.5890,3.5900,3.5890,3.5900,2
2013-09-24,12:55:00,3.5900,3.5900,3.5900,3.5900,2
2013-09-24,13:00:00,3.5910,3.5910,3.5910,3.5910,2
2013-09-24,13:05:00,3.5910,3.5910,3.5890,3.5890,10
2013-09-24,13:10:00,3.5890,3.5890,3.5870,3.5870,5
2013-09-24,13:15:00,3.5870,3.5880,3.5870,3.5870,7
2013-09-24,13:20:00,3.5860,3.5900,3.5860,3.5890,7
2013-09-24,13:25:00,3.5870,3.5870,3.5870,3.5870,2
2013-09-24,13:30:00,3.5870,3.5870,3.5870,3.5870,1
2013-09-24,13:35:00,3.5880,3.5880,3.5870,3.5870,4
2013-09-24,13:45:00,3.5860,3.5860,3.5850,3.5850,2
2013-09-24,13:50:00,3.5850,3.5870,3.5850,3.5870,8
2013-09-24,13:55:00,3.5850,3.5850,3.5850,3.5850,1
2013-09-24,14:00:00,3.5850,3.5850,3.5850,3.5850,7
2013-09-24,14:10:00,3.5870,3.5870,3.5870,3.5870,1
2013-09-24,14:15:00,3.5850,3.5860,3.5850,3.5860,2
2013-09-24,14:20:00,3.5860,3.5860,3.5860,3.5860,2
2013-09-24,14:25:00,3.5870,3.5870,3.5870,3.5870,2
2013-09-24,14:30:00,3.5860,3.5870,3.5860,3.5870,13
2013-09-24,14:35:00,3.5890,3.5890,3.5890,3.5890,4
2013-09-24,14:40:00,3.5890,3.5910,3.5890,3.5910,6
2013-09-24,14:45:00,3.5900,3.5900,3.5900,3.5900,2
2013-09-24,15:00:00,3.5880,3.5890,3.5880,3.5890,3
2013-09-24,15:05:00,3.5900,3.5900,3.5900,3.5900,1
2013-09-24,15:10:00,3.5900,3.5910,3.5900,3.5910,4
2013-09-24,15:15:00,3.5910,3.5910,3.5890,3.5890,2
2013-09-24,15:20:00,3.5890,3.5900,3.5890,3.5890,31
2013-09-24,15:30:00,3.5900,3.5900,3.5900,3.5900,6
2013-09-24,15:35:00,3.5900,3.6000,3.5900,3.5980,78
2013-09-24,15:40:00,3.5960,3.5980,3.5940,3.5960,31
2013-09-24,15:45:00,3.5950,3.5980,3.5950,3.5980,6
2013-09-24,15:55:00,3.5960,3.5970,3.5960,3.5970,2
2013-09-24,16:00:00,3.5980,3.5990,3.5920,3.5970,16
2013-09-24,16:10:00,3.5970,3.5990,3.5970,3.5970,6
2013-09-24,16:20:00,3.5990,3.6010,3.5990,3.6000,16
2013-09-24,16:25:00,3.5990,3.6030,3.5990,3.6030,36
2013-09-24,16:30:00,3.6020,3.6020,3.6020,3.6020,8
2013-09-24,16:35:00,3.6020,3.6020,3.6020,3.6020,1
2013-09-24,16:40:00,3.6000,3.6020,3.6000,3.6000,9
2013-09-24,16:45:00,3.5990,3.6000,3.5990,3.6000,5
2013-09-24,16:50:00,3.6020,3.6030,3.6020,3.6030,4
2013-09-24,16:55:00,3.6030,3.6030,3.6020,3.6020,3
2013-09-24,17:00:00,3.6020,3.6040,3.6020,3.6030,4
2013-09-24,17:05:00,3.6020,3.6020,3.5980,3.5990,19
2013-09-24,17:10:00,3.6000,3.6000,3.5990,3.6000,8
2013-09-24,17:15:00,3.5990,3.6000,3.5980,3.5980,4
2013-09-24,17:25:00,3.6000,3.6000,3.6000,3.6000,2
2013-09-24,17:30:00,3.6000,3.6000,3.5980,3.5980,11
2013-09-24,17:35:00,3.5990,3.6000,3.5990,3.5990,12
2013-09-24,17:40:00,3.5990,3.5990,3.5950,3.5990,29
2013-09-24,17:45:00,3.5980,3.6000,3.5960,3.6000,10
2013-09-24,17:50:00,3.5980,3.6070,3.5980,3.6070,32
2013-09-24,17:55:00,3.6060,3.6060,3.6020,3.6020,22
2013-09-24,18:00:00,3.6000,3.6020,3.6000,3.6020,2
2013-09-24,18:05:00,3.6000,3.6040,3.6000,3.6040,8
2013-09-24,18:10:00,3.6040,3.6070,3.6040,3.6070,15
2013-09-24,18:15:00,3.6070,3.6070,3.6060,3.6060,11
2013-09-24,18:20:00,3.6050,3.6080,3.6050,3.6060,17
2013-09-24,18:25:00,3.6060,3.6070,3.6060,3.6070,8
2013-09-24,18:30:00,3.6070,3.6080,3.6060,3.6060,16
2013-09-24,18:35:00,3.6050,3.6070,3.6050,3.6060,11
2013-09-24,18:40:00,3.6060,3.6080,3.6060,3.6070,19
2013-09-24,18:45:00,3.6070,3.6070,3.6070,3.6070,11
2013-09-24,18:50:00,3.6070,3.6080,3.6070,3.6080,21
2013-09-24,18:55:00,3.6070,3.6080,3.6060,3.6060,15
2013-09-24,19:00:00,3.6040,3.6080,3.6040,3.6060,17
2013-09-24,19:05:00,3.6080,3.6080,3.6050,3.6050,35
2013-09-24,19:10:00,3.6070,3.6150,3.6070,3.6130,70
2013-09-24,19:15:00,3.6140,3.6160,3.6130,3.6150,22
2013-09-24,19:20:00,3.6150,3.6160,3.6090,3.6100,128
2013-09-24,19:25:00,3.6110,3.6150,3.6110,3.6150,15
2013-09-24,19:30:00,3.6150,3.6170,3.6140,3.6160,52
2013-09-24,19:35:00,3.6160,3.6160,3.6150,3.6150,34
2013-09-24,19:40:00,3.6150,3.6170,3.6140,3.6160,41
2013-09-24,19:45:00,3.6160,3.6160,3.6110,3.6110,46
2013-09-24,19:50:00,3.6110,3.6110,3.6100,3.6100,18
2013-09-24,19:55:00,3.6100,3.6120,3.5990,3.6000,162
2013-09-24,20:00:00,3.6010,3.6050,3.5990,3.5990,73
2013-09-24,20:05:00,3.5980,3.5980,3.5860,3.5860,309
2013-09-24,20:10:00,3.5870,3.5890,3.5820,3.5840,280
2013-09-24,20:15:00,3.5830,3.5850,3.5800,3.5810,260
2013-09-24,20:20:00,3.5810,3.5860,3.5810,3.5850,102
2013-09-24,20:25:00,3.5840,3.5840,3.5790,3.5800,239
2013-09-24,20:30:00,3.5790,3.5800,3.5700,3.5710,341
2013-09-24,20:35:00,3.5720,3.5770,3.5720,3.5750,293
2013-09-24,20:40:00,3.5740,3.5800,3.5730,3.5790,183
2013-09-24,20:45:00,3.5800,3.5800,3.5680,3.5710,344
2013-09-24,20:50:00,3.5720,3.5740,3.5690,3.5700,106
2013-09-24,20:55:00,3.5700,3.5720,3.5660,3.5660,369
2013-09-24,21:00:00,3.5670,3.5720,3.5660,3.5690,586
2013-09-24,21:05:00,3.5670,3.5730,3.5650,3.5720,579
2013-09-24,21:10:00,3.5730,3.5750,3.5710,3.5730,329
2013-09-24,21:15:00,3.5730,3.5730,3.5700,3.5720,176
2013-09-24,21:20:00,3.5720,3.5740,3.5720,3.5740,152
2013-09-24,21:25:00,3.5730,3.5740,3.5720,3.5730,109
2013-09-24,21:30:00,3.5730,3.5730,3.5670,3.5720,222
2013-09-24,21:35:00,3.5710,3.5720,3.5640,3.5640,479
2013-09-24,21:40:00,3.5640,3.5700,3.5630,3.5700,348
2013-09-24,21:45:00,3.5690,3.5700,3.5660,3.5690,201
2013-09-24,21:50:00,3.5680,3.5710,3.5680,3.5680,202
2013-09-24,21:55:00,3.5670,3.5680,3.5600,3.5610,511
2013-09-24,22:00:00,3.5610,3.5660,3.5600,3.5640,557
2013-09-24,22:05:00,3.5640,3.5640,3.5580,3.5610,492
2013-09-24,22:10:00,3.5610,3.5610,3.5530,3.5550,332
2013-09-24,22:15:00,3.5540,3.5550,3.5490,3.5520,788
2013-09-24,22:20:00,3.5510,3.5530,3.5470,3.5490,825
2013-09-24,22:25:00,3.5490,3.5490,3.5360,3.5400,1630
2013-09-24,22:30:00,3.5400,3.5400,3.5310,3.5360,1422
2013-09-24,22:35:00,3.5370,3.5390,3.5350,3.5390,656
2013-09-24,22:40:00,3.5400,3.5400,3.5310,3.5330,982
2013-09-24,22:45:00,3.5320,3.5320,3.5250,3.5300,757
2013-09-24,22:50:00,3.5300,3.5400,3.5300,3.5400,666
2013-09-24,22:55:00,3.5410,3.5500,3.5400,3.5410,1301
2013-09-24,23:00:00,3.5400,3.5410,3.5370,3.5400,313
2013-09-24,23:05:00,3.5400,3.5410,3.5360,3.5380,424
2013-09-24,23:10:00,3.5370,3.5390,3.5370,3.5380,133
2013-09-24,23:15:00,3.5390,3.5410,3.5370,3.5400,354
2013-09-24,23:20:00,3.5400,3.5440,3.5400,3.5420,439
2013-09-24,23:25:00,3.5430,3.5440,3.5410,3.5430,125
2013-09-24,23:30:00,3.5430,3.5440,3.5400,3.5400,124
2013-09-24,23:35:00,3.5410,3.5420,3.5320,3.5350,574
2013-09-24,23:40:00,3.5350,3.5350,3.5300,3.5300,208
2013-09-24,23:45:00,3.5300,3.5360,3.5290,3.5340,263
2013-09-24,23:50:00,3.5330,3.5350,3.5300,3.5320,404
2013-09-24,23:55:00,3.5310,3.5320,3.5290,3.5310,208
2013-09-25,00:00:00,3.5300,3.5370,3.5300,3.5360,192
2013-09-25,00:05:00,3.5360,3.5410,3.5300,3.5310,500
2013-09-25,00:10:00,3.5310,3.5370,3.5270,3.5330,365
2013-09-25,00:15:00,3.5320,3.5360,3.5300,3.5310,199
2013-09-25,00:20:00,3.5310,3.5380,3.5300,3.5370,410
2013-09-25,00:25:00,3.5360,3.5370,3.5330,3.5340,189
2013-09-25,00:30:00,3.5330,3.5340,3.5190,3.5240,1134
2013-09-25,00:35:00,3.5230,3.5290,3.5210,3.5270,378
2013-09-25,00:40:00,3.5260,3.5260,3.5120,3.5140,802
2013-09-25,00:45:00,3.5140,3.5160,3.5080,3.5120,827
2013-09-25,00:50:00,3.5120,3.5220,3.5110,3.5190,504
2013-09-25,00:55:00,3.5190,3.5210,3.5170,3.5180,213
2013-09-25,01:00:00,3.5190,3.5220,3.5180,3.5200,185
2013-09-25,01:05:00,3.5190,3.5230,3.5190,3.5210,209
2013-09-25,01:10:00,3.5210,3.5220,3.5160,3.5160,143
2013-09-25,01:15:00,3.5160,3.5160,3.5060,3.5090,441
2013-09-25,01:20:00,3.5090,3.5130,3.5070,3.5100,202
2013-09-25,01:25:00,3.5100,3.5160,3.5100,3.5120,426
2013-09-25,01:30:00,3.5110,3.5150,3.5090,3.5130,576
2013-09-25,01:35:00,3.5130,3.5160,3.5090,3.5100,454
2013-09-25,01:40:00,3.5100,3.5110,3.5070,3.5100,427
2013-09-25,01:45:00,3.5100,3.5100,3.5050,3.5070,545
2013-09-25,01:50:00,3.5080,3.5080,3.5060,3.5070,197
2013-09-25,01:55:00,3.5070,3.5140,3.5060,3.5130,272
2013-09-25,02:00:00,3.5140,3.5170,3.5120,3.5160,411
2013-09-25,02:05:00,3.5160,3.5160,3.5110,3.5160,363
2013-09-25,02:10:00,3.5170,3.5180,3.5130,3.5130,314
2013-09-25,02:15:00,3.5140,3.5150,3.5020,3.5050,1367
2013-09-25,02:20:00,3.5060,3.5130,3.5040,3.5080,458
2013-09-25,02:25:00,3.5080,3.5090,3.4880,3.4920,3492
2013-09-25,02:30:00,3.4920,3.4970,3.4920,3.4950,279
2013-09-25,02:35:00,3.4950,3.4970,3.4940,3.4970,174
2013-09-25,02:40:00,3.4960,3.4980,3.4960,3.4970,143
2013-09-25,02:45:00,3.4970,3.4980,3.4950,3.4950,128
2013-09-25,02:50:00,3.4940,3.4960,3.4940,3.4960,141
2013-09-25,02:55:00,3.4960,3.5010,3.4960,3.5010,300
2013-09-25,03:00:00,3.5010,3.5020,3.4980,3.4990,89
2013-09-25,03:05:00,3.4990,3.5030,3.4990,3.5020,97
2013-09-25,03:10:00,3.5010,3.5060,3.5010,3.5050,62
2013-09-25,03:15:00,3.5060,3.5060,3.5030,3.5060,95
2013-09-25,03:20:00,3.5060,3.5060,3.5040,3.5040,45
2013-09-25,03:25:00,3.5040,3.5040,3.5030,3.5030,34
2013-09-25,03:30:00,3.5040,3.5040,3.4990,3.5040,140
2013-09-25,03:35:00,3.5040,3.5070,3.5040,3.5070,101
2013-09-25,03:40:00,3.5070,3.5110,3.5070,3.5100,162
2013-09-25,03:45:00,3.5090,3.5100,3.5080,3.5090,66
2013-09-25,03:50:00,3.5090,3.5100,3.5070,3.5080,46
2013-09-25,03:55:00,3.5090,3.5090,3.5070,3.5080,44
2013-09-25,04:00:00,3.5080,3.5080,3.5030,3.5030,67
2013-09-25,04:05:00,3.5010,3.5030,3.5010,3.5020,30
2013-09-25,04:10:00,3.5010,3.5020,3.5010,3.5020,19
2013-09-25,04:15:00,3.5020,3.5050,3.5010,3.5040,11
2013-09-25,04:20:00,3.5040,3.5040,3.5020,3.5020,9
2013-09-25,04:25:00,3.5020,3.5020,3.5000,3.5020,41
2013-09-25,04:30:00,3.5000,3.5000,3.4970,3.5000,15
2013-09-25,04:35:00,3.5000,3.5000,3.4990,3.4990,11
2013-09-25,04:40:00,3.4980,3.4980,3.4980,3.4980,11
2013-09-25,04:45:00,3.4960,3.4970,3.4920,3.4960,27
2013-09-25,04:50:00,3.4960,3.4960,3.4960,3.4960,20
2013-09-25,04:55:00,3.4970,3.4980,3.4960,3.4960,8
2013-09-25,05:00:00,3.4960,3.4980,3.4960,3.4970,7
2013-09-25,05:05:00,3.4990,3.5000,3.4980,3.5000,16
2013-09-25,05:10:00,3.5060,3.5060,3.5040,3.5060,16
2013-09-25,06:00:00,3.5090,3.5090,3.5060,3.5090,42
2013-09-25,06:05:00,3.5080,3.5090,3.5060,3.5060,16
2013-09-25,06:10:00,3.5060,3.5060,3.5060,3.5060,13
2013-09-25,06:15:00,3.5060,3.5060,3.5050,3.5060,4
2013-09-25,06:20:00,3.5030,3.5080,3.5030,3.5080,8
2013-09-25,06:25:00,3.5050,3.5050,3.5030,3.5030,4
2013-09-25,06:30:00,3.5020,3.5020,3.5010,3.5010,3
2013-09-25,06:40:00,3.4980,3.4980,3.4980,3.4980,1
2013-09-25,06:45:00,3.4940,3.4940,3.4940,3.4940,14
2013-09-25,06:50:00,3.4940,3.4950,3.4940,3.4950,3
2013-09-25,06:55:00,3.4970,3.5000,3.4970,3.5000,8
2013-09-25,07:00:00,3.5000,3.5010,3.5000,3.5010,8
2013-09-25,07:15:00,3.4970,3.4970,3.4950,3.4950,2
2013-09-25,07:30:00,3.4950,3.4950,3.4950,3.4950,5
2013-09-25,07:55:00,3.4970,3.4970,3.4970,3.4970,1
2013-09-25,08:10:00,3.4970,3.4970,3.4970,3.4970,2
2013-09-25,08:20:00,3.4990,3.4990,3.4990,3.4990,1
2013-09-25,08:40:00,3.4970,3.4970,3.4970,3.4970,1
2013-09-25,08:45:00,3.4990,3.4990,3.4990,3.4990,1
2013-09-25,08:50:00,3.5010,3.5010,3.5010,3.5010,1
2013-09-25,09:05:00,3.5000,3.5000,3.5000,3.5000,3
2013-09-25,09:10:00,3.5000,3.5000,3.5000,3.5000,3
2013-09-25,09:15:00,3.5000,3.5000,3.5000,3.5000,1
2013-09-25,09:20:00,3.5020,3.5020,3.5000,3.5000,14
2013-09-25,09:30:00,3.5020,3.5020,3.4960,3.4960,8
2013-09-25,09:35:00,3.4970,3.4990,3.4970,3.4980,3
2013-09-25,09:45:00,3.5000,3.5000,3.4970,3.4990,6
2013-09-25,09:55:00,3.5010,3.5010,3.5010,3.5010,1
2013-09-25,10:10:00,3.4970,3.4970,3.4970,3.4970,1
2013-09-25,10:15:00,3.5000,3.5060,3.5000,3.5060,7
2013-09-25,10:20:00,3.5030,3.5030,3.5020,3.5020,2
2013-09-25,10:35:00,3.5000,3.5000,3.4990,3.4990,2
2013-09-25,11:00:00,3.5050,3.5060,3.5050,3.5060,5
2013-09-25,11:10:00,3.5080,3.5080,3.5080,3.5080,1
2013-09-25,11:25:00,3.5070,3.5070,3.5070,3.5070,1
2013-09-25,11:30:00,3.5090,3.5090,3.5040,3.5040,5
2013-09-25,11:45:00,3.5080,3.5080,3.5080,3.5080,3
2013-09-25,11:50:00,3.5080,3.5090,3.5080,3.5090,2
2013-09-25,12:10:00,3.5060,3.5060,3.5060,3.5060,1
2013-09-25,12:20:00,3.5080,3.5080,3.5080,3.5080,1
2013-09-25,12:25:00,3.5080,3.5090,3.5080,3.5090,5
2013-09-25,12:30:00,3.5100,3.5130,3.5080,3.5120,19
2013-09-25,12:35:00,3.5120,3.5140,3.5120,3.5120,5
2013-09-25,12:40:00,3.5110,3.5130,3.5070,3.5110,19
2013-09-25,12:45:00,3.5110,3.5120,3.5110,3.5120,2
2013-09-25,12:50:00,3.5110,3.5110,3.5100,3.5100,5
2013-09-25,12:55:00,3.5090,3.5090,3.5090,3.5090,1
2013-09-25,13:00:00,3.5110,3.5110,3.5110,3.5110,1
2013-09-25,13:05:00,3.5070,3.5090,3.5060,3.5090,5
2013-09-25,13:10:00,3.5100,3.5140,3.5100,3.5110,7
2013-09-25,13:15:00,3.5140,3.5140,3.5140,3.5140,5
2013-09-25,13:20:00,3.5140,3.5140,3.5140,3.5140,1
2013-09-25,13:25:00,3.5120,3.5120,3.5120,3.5120,1
2013-09-25,13:30:00,3.5120,3.5130,3.5100,3.5100,10
2013-09-25,13:35:00,3.5100,3.5100,3.5100,3.5100,1
2013-09-25,13:45:00,3.5100,3.5100,3.5100,3.5100,1
2013-09-25,13:50:00,3.5140,3.5140,3.5140,3.5140,3
2013-09-25,13:55:00,3.5150,3.5150,3.5140,3.5140,11
2013-09-25,14:00:00,3.5150,3.5150,3.5140,3.5140,4
2013-09-25,14:05:00,3.5140,3.5140,3.5140,3.5140,2
2013-09-25,14:10:00,3.5140,3.5140,3.5140,3.5140,2
2013-09-25,14:15:00,3.5140,3.5140,3.5140,3.5140,2
2013-09-25,14:20:00,3.5140,3.5140,3.5130,3.5130,7
2013-09-25,14:35:00,3.5140,3.5140,3.5140,3.5140,6
2013-09-25,14:45:00,3.5130,3.5130,3.5130,3.5130,1
2013-09-25,14:50:00,3.5130,3.5140,3.5120,3.5120,5
2013-09-25,14:55:00,3.5120,3.5120,3.5120,3.5120,3
2013-09-25,15:00:00,3.5130,3.5130,3.5120,3.5120,8
2013-09-25,15:05:00,3.5130,3.5130,3.5110,3.5120,6
2013-09-25,15:10:00,3.5110,3.5130,3.5110,3.5130,5
2013-09-25,15:20:00,3.5130,3.5130,3.5130,3.5130,1
2013-09-25,15:25:00,3.5140,3.5140,3.5120,3.5120,2
2013-09-25,15:30:00,3.5120,3.5140,3.5120,3.5130,7
2013-09-25,15:40:00,3.5140,3.5140,3.5140,3.5140,6
2013-09-25,15:45:00,3.5140,3.5140,3.5140,3.5140,5
2013-09-25,15:50:00,3.5140,3.5150,3.5140,3.5140,17
2013-09-25,15:55:00,3.5140,3.5150,3.5140,3.5150,2
2013-09-25,16:00:00,3.5160,3.5180,3.5160,3.5180,25
2013-09-25,16:05:00,3.5180,3.5190,3.5180,3.5190,16
2013-09-25,16:10:00,3.5180,3.5180,3.5180,3.5180,6
2013-09-25,16:20:00,3.5190,3.5190,3.5190,3.5190,1
2013-09-25,16:25:00,3.5190,3.5200,3.5190,3.5200,34
2013-09-25,16:30:00,3.5200,3.5200,3.5200,3.5200,2
2013-09-25,16:35:00,3.5200,3.5210,3.5200,3.5210,10
2013-09-25,16:40:00,3.5200,3.5200,3.5200,3.5200,1
2013-09-25,16:45:00,3.5210,3.5250,3.5210,3.5250,18
2013-09-25,16:50:00,3.5250,3.5260,3.5250,3.5260,4
2013-09-25,16:55:00,3.5270,3.5270,3.5270,3.5270,1
2013-09-25,17:00:00,3.5230,3.5240,3.5230,3.5240,6
2013-09-25,17:05:00,3.5230,3.5260,3.5210,3.5250,18
2013-09-25,17:10:00,3.5250,3.5270,3.5250,3.5260,6
2013-09-25,17:15:00,3.5270,3.5270,3.5250,3.5250,6
2013-09-25,17:20:00,3.5260,3.5270,3.5260,3.5270,5
2013-09-25,17:25:00,3.5270,3.5270,3.5270,3.5270,1
2013-09-25,17:30:00,3.5270,3.5270,3.5270,3.5270,4
2013-09-25,17:40:00,3.5270,3.5270,3.5270,3.5270,1
2013-09-25,17:45:00,3.5260,3.5270,3.5260,3.5270,6
2013-09-25,17:50:00,3.5260,3.5270,3.5260,3.5260,4
2013-09-25,18:00:00,3.5250,3.5250,3.5230,3.5240,8
2013-09-25,18:05:00,3.5250,3.5250,3.5240,3.5240,2
2013-09-25,18:10:00,3.5260,3.5260,3.5260,3.5260,1
2013-09-25,18:15:00,3.5240,3.5270,3.5230,3.5240,8
2013-09-25,18:25:00,3.5250,3.5250,3.5240,3.5240,6
2013-09-25,18:30:00,3.5220,3.5220,3.5210,3.5220,8
2013-09-25,18:35:00,3.5270,3.5270,3.5250,3.5250,2
2013-09-25,18:40:00,3.5250,3.5250,3.5250,3.5250,2
2013-09-25,18:45:00,3.5250,3.5260,3.5250,3.5260,4
2013-09-25,18:50:00,3.5260,3.5260,3.5230,3.5260,16
2013-09-25,19:00:00,3.5230,3.5230,3.5220,3.5220,8
2013-09-25,19:10:00,3.5200,3.5200,3.5170,3.5170,24
2013-09-25,19:15:00,3.5150,3.5170,3.5120,3.5170,58
2013-09-25,19:20:00,3.5130,3.5130,3.5080,3.5100,13
2013-09-25,19:25:00,3.5100,3.5140,3.5100,3.5140,9
2013-09-25,19:30:00,3.5140,3.5140,3.5140,3.5140,2
2013-09-25,19:35:00,3.5150,3.5150,3.5150,3.5150,3
2013-09-25,19:40:00,3.5180,3.5180,3.5170,3.5170,25
2013-09-25,19:45:00,3.5170,3.5180,3.5170,3.5180,2
2013-09-25,19:50:00,3.5180,3.5180,3.5160,3.5160,19
2013-09-25,19:55:00,3.5130,3.5160,3.5130,3.5160,3
2013-09-25,20:00:00,3.5150,3.5150,3.5140,3.5150,6
2013-09-25,20:05:00,3.5140,3.5200,3.5140,3.5200,31
2013-09-25,20:10:00,3.5210,3.5220,3.5170,3.5220,90
2013-09-25,20:15:00,3.5210,3.5300,3.5210,3.5270,63
2013-09-25,20:20:00,3.5280,3.5280,3.5190,3.5190,79
2013-09-25,20:25:00,3.5210,3.5260,3.5210,3.5240,33
2013-09-25,20:30:00,3.5240,3.5240,3.5190,3.5230,39
2013-09-25,20:35:00,3.5230,3.5230,3.5170,3.5180,77
2013-09-25,20:40:00,3.5170,3.5200,3.5140,3.5190,139
2013-09-25,20:45:00,3.5190,3.5190,3.5160,3.5160,36
2013-09-25,20:50:00,3.5150,3.5150,3.5100,3.5130,143
2013-09-25,20:55:00,3.5130,3.5140,3.5110,3.5110,85
2013-09-25,21:00:00,3.5100,3.5130,3.5030,3.5080,365
2013-09-25,21:05:00,3.5080,3.5080,3.4980,3.5000,381
2013-09-25,21:10:00,3.5010,3.5070,3.5010,3.5040,224
2013-09-25,21:15:00,3.5050,3.5120,3.5020,3.5110,292
2013-09-25,21:20:00,3.5120,3.5160,3.5090,3.5150,389
2013-09-25,21:25:00,3.5130,3.5170,3.5120,3.5160,191
2013-09-25,21:30:00,3.5160,3.5190,3.5150,3.5160,130
2013-09-25,21:35:00,3.5150,3.5190,3.5130,3.5180,131
2013-09-25,21:40:00,3.5170,3.5170,3.5130,3.5150,133
2013-09-25,21:45:00,3.5150,3.5230,3.5140,3.5230,217
2013-09-25,21:50:00,3.5220,3.5230,3.5170,3.5180,201
2013-09-25,21:55:00,3.5170,3.5190,3.5140,3.5150,144
2013-09-25,22:00:00,3.5160,3.5170,3.5140,3.5150,91
2013-09-25,22:05:00,3.5150,3.5180,3.5130,3.5150,370
2013-09-25,22:10:00,3.5150,3.5150,3.5110,3.5110,163
2013-09-25,22:15:00,3.5120,3.5140,3.5080,3.5140,229
2013-09-25,22:20:00,3.5140,3.5150,3.5090,3.5130,109
2013-09-25,22:25:00,3.5150,3.5150,3.5100,3.5110,71
2013-09-25,22:30:00,3.5110,3.5160,3.5110,3.5140,103
2013-09-25,22:35:00,3.5140,3.5200,3.5120,3.5200,233
2013-09-25,22:40:00,3.5190,3.5200,3.5150,3.5190,137
2013-09-25,22:45:00,3.5200,3.5220,3.5140,3.5140,434
2013-09-25,22:50:00,3.5150,3.5160,3.5120,3.5120,119
2013-09-25,22:55:00,3.5120,3.5130,3.5120,3.5130,55
2013-09-25,23:00:00,3.5120,3.5130,3.5110,3.5120,63
2013-09-25,23:05:00,3.5110,3.5150,3.5110,3.5140,93
2013-09-25,23:10:00,3.5150,3.5180,3.5140,3.5170,192
2013-09-25,23:15:00,3.5180,3.5180,3.5160,3.5160,57
2013-09-25,23:20:00,3.5170,3.5190,3.5150,3.5150,150
2013-09-25,23:25:00,3.5160,3.5180,3.5150,3.5180,114
2013-09-25,23:30:00,3.5180,3.5180,3.5150,3.5150,108
2013-09-25,23:35:00,3.5150,3.5160,3.5130,3.5130,80
2013-09-25,23:40:00,3.5140,3.5160,3.5100,3.5150,178
2013-09-25,23:45:00,3.5150,3.5150,3.5150,3.5150,41
2013-09-25,23:50:00,3.5160,3.5250,3.5160,3.5240,552
2013-09-25,23:55:00,3.5250,3.5250,3.5200,3.5220,208
2013-09-26,00:00:00,3.5220,3.5250,3.5190,3.5200,132
2013-09-26,00:05:00,3.5190,3.5260,3.5190,3.5250,156
2013-09-26,00:10:00,3.5260,3.5260,3.5170,3.5180,296
2013-09-26,00:15:00,3.5180,3.5180,3.5170,3.5170,85
2013-09-26,00:20:00,3.5170,3.5200,3.5170,3.5190,131
2013-09-26,00:25:00,3.5180,3.5210,3.5130,3.5170,402
2013-09-26,00:30:00,3.5180,3.5270,3.5170,3.5250,376
2013-09-26,00:35:00,3.5240,3.5350,3.5190,3.5340,723
2013-09-26,00:40:00,3.5340,3.5350,3.5250,3.5270,475
2013-09-26,00:45:00,3.5260,3.5310,3.5260,3.5270,206
2013-09-26,00:50:00,3.5260,3.5340,3.5250,3.5330,229
2013-09-26,00:55:00,3.5320,3.5390,3.5310,3.5360,388
2013-09-26,01:00:00,3.5350,3.5460,3.5350,3.5450,555
2013-09-26,01:05:00,3.5450,3.5460,3.5400,3.5430,299
2013-09-26,01:10:00,3.5410,3.5410,3.5280,3.5330,335
2013-09-26,01:15:00,3.5320,3.5330,3.5300,3.5320,133
2013-09-26,01:20:00,3.5340,3.5340,3.5280,3.5310,234
2013-09-26,01:25:00,3.5300,3.5330,3.5250,3.5330,203
2013-09-26,01:30:00,3.5340,3.5380,3.5330,3.5330,167
2013-09-26,01:35:00,3.5340,3.5350,3.5290,3.5310,159
2013-09-26,01:40:00,3.5310,3.5330,3.5290,3.5300,74
2013-09-26,01:45:00,3.5300,3.5350,3.5260,3.5340,402
2013-09-26,01:50:00,3.5340,3.5350,3.5300,3.5300,205
2013-09-26,01:55:00,3.5290,3.5340,3.5240,3.5320,266
2013-09-26,02:00:00,3.5320,3.5320,3.5230,3.5230,279
2013-09-26,02:05:00,3.5230,3.5240,3.5120,3.5150,1115
2013-09-26,02:10:00,3.5150,3.5180,3.5010,3.5070,1864
2013-09-26,02:15:00,3.5080,3.5110,3.5040,3.5060,626
2013-09-26,02:20:00,3.5070,3.5080,3.4980,3.5000,711
2013-09-26,02:25:00,3.5000,3.5000,3.4900,3.4930,3241
2013-09-26,02:30:00,3.4930,3.4990,3.4930,3.4980,1461
2013-09-26,02:35:00,3.4980,3.5020,3.4980,3.5020,426
2013-09-26,02:40:00,3.5020,3.5030,3.4980,3.5000,356
2013-09-26,02:45:00,3.5010,3.5010,3.5000,3.5000,143
2013-09-26,02:50:00,3.5000,3.5010,3.4990,3.5010,113
2013-09-26,02:55:00,3.5010,3.5020,3.5000,3.5020,181
2013-09-26,03:00:00,3.5020,3.5030,3.5000,3.5000,142
2013-09-26,03:05:00,3.5000,3.5030,3.5000,3.5020,255
2013-09-26,03:10:00,3.5020,3.5030,3.5000,3.5020,116
2013-09-26,03:15:00,3.5020,3.5040,3.5020,3.5030,172
2013-09-26,03:20:00,3.5030,3.5050,3.5030,3.5040,118
2013-09-26,03:25:00,3.5030,3.5040,3.5020,3.5030,180
2013-09-26,03:30:00,3.5040,3.5040,3.5030,3.5040,36
2013-09-26,03:35:00,3.5050,3.5050,3.5020,3.5030,37
2013-09-26,03:40:00,3.5030,3.5040,3.5010,3.5020,58
2013-09-26,03:45:00,3.5020,3.5020,3.5010,3.5010,52
2013-09-26,03:50:00,3.5020,3.5020,3.5010,3.5010,36
2013-09-26,03:55:00,3.5010,3.5020,3.4990,3.5000,114
2013-09-26,04:00:00,3.5020,3.5030,3.5000,3.5000,28
2013-09-26,04:05:00,3.5000,3.5020,3.5000,3.5010,8
2013-09-26,04:10:00,3.5010,3.5010,3.5010,3.5010,1
2013-09-26,04:15:00,3.5000,3.5010,3.4990,3.4990,22
2013-09-26,04:20:00,3.4990,3.4990,3.4980,3.4980,16
2013-09-26,04:25:00,3.4970,3.4980,3.4970,3.4980,3
2013-09-26,04:30:00,3.4990,3.4990,3.4980,3.4980,31
2013-09-26,04:35:00,3.4980,3.4980,3.4980,3.4980,2
2013-09-26,04:40:00,3.4980,3.4990,3.4980,3.4990,23
2013-09-26,04:45:00,3.4980,3.4980,3.4930,3.4980,23
2013-09-26,04:50:00,3.4970,3.4970,3.4970,3.4970,14
2013-09-26,04:55:00,3.4980,3.4980,3.4950,3.4950,16
2013-09-26,05:00:00,3.4970,3.4980,3.4970,3.4980,8
2013-09-26,05:05:00,3.5000,3.5000,3.4970,3.4980,16
2013-09-26,05:10:00,3.5000,3.5010,3.4980,3.5010,17
2013-09-26,06:00:00,3.5070,3.5070,3.5070,3.5070,1
2013-09-26,06:05:00,3.5010,3.5050,3.5010,3.5050,16
2013-09-26,06:15:00,3.5030,3.5030,3.5030,3.5030,5
2013-09-26,06:35:00,3.5030,3.5030,3.5030,3.5030,1
2013-09-26,06:40:00,3.5030,3.5050,3.5030,3.5050,5
2013-09-26,07:20:00,3.5040,3.5040,3.5040,3.5040,1
2013-09-26,07:25:00,3.5040,3.5040,3.5040,3.5040,6
2013-09-26,07:30:00,3.5040,3.5050,3.5040,3.5050,10
2013-09-26,07:35:00,3.5060,3.5060,3.5060,3.5060,1
2013-09-26,07:40:00,3.5050,3.5050,3.5030,3.5030,7
2013-09-26,07:55:00,3.5050,3.5050,3.5050,3.5050,3
2013-09-26,08:00:00,3.5020,3.5020,3.4940,3.4970,11
2013-09-26,08:05:00,3.5050,3.5060,3.5050,3.5060,9
2013-09-26,08:15:00,3.5020,3.5020,3.4980,3.4980,21
2013-09-26,08:20:00,3.5020,3.5050,3.5020,3.5050,7
2013-09-26,08:25:00,3.5000,3.5000,3.5000,3.5000,1
2013-09-26,08:30:00,3.5030,3.5050,3.5030,3.5050,6
2013-09-26,08:35:00,3.5040,3.5050,3.5040,3.5050,3
2013-09-26,08:40:00,3.5050,3.5050,3.5050,3.5050,1
2013-09-26,08:45:00,3.5050,3.5060,3.5050,3.5060,4
2013-09-26,09:00:00,3.5060,3.5060,3.5060,3.5060,1
2013-09-26,09:05:00,3.5050,3.5050,3.5050,3.5050,1
2013-09-26,09:10:00,3.5050,3.5060,3.5050,3.5060,7
2013-09-26,09:15:00,3.5050,3.5050,3.5030,3.5030,8
2013-09-26,09:35:00,3.5040,3.5040,3.5040,3.5040,1
2013-09-26,09:40:00,3.5060,3.5060,3.5060,3.5060,19
2013-09-26,09:45:00,3.5060,3.5060,3.5060,3.5060,1
2013-09-26,09:50:00,3.5070,3.5070,3.5060,3.5060,3
2013-09-26,09:55:00,3.5070,3.5070,3.5070,3.5070,2
2013-09-26,10:05:00,3.5070,3.5070,3.5070,3.5070,3
2013-09-26,10:10:00,3.5050,3.5050,3.5040,3.5040,3
2013-09-26,10:30:00,3.5050,3.5050,3.5050,3.5050,2
2013-09-26,10:35:00,3.5030,3.5030,3.5020,3.5020,3
2013-09-26,10:45:00,3.5020,3.5020,3.5010,3.5010,4
2013-09-26,11:05:00,3.5020,3.5020,3.5020,3.5020,15
2013-09-26,11:10:00,3.5030,3.5030,3.5030,3.5030,1
2013-09-26,12:10:00,3.5040,3.5040,3.5040,3.5040,1
2013-09-26,12:30:00,3.5050,3.5050,3.5050,3.5050,3
2013-09-26,12:50:00,3.5030,3.5030,3.5030,3.5030,2
2013-09-26,12:55:00,3.5010,3.5010,3.4990,3.4990,9
2013-09-26,13:00:00,3.5000,3.5000,3.5000,3.5000,6
2013-09-26,13:10:00,3.5000,3.5000,3.5000,3.5000,8
2013-09-26,13:20:00,3.4990,3.4990,3.4990,3.4990,27
2013-09-26,13:25:00,3.4960,3.4960,3.4950,3.4950,47
2013-09-26,13:30:00,3.4940,3.4940,3.4920,3.4920,28
2013-09-26,13:35:00,3.4930,3.4930,3.4930,3.4930,3
2013-09-26,13:40:00,3.4930,3.4930,3.4920,3.4920,13
2013-09-26,13:45:00,3.4920,3.4920,3.4900,3.4910,5
2013-09-26,13:50:00,3.4900,3.4910,3.4900,3.4910,2
2013-09-26,13:55:00,3.4900,3.4910,3.4900,3.4900,24
2013-09-26,14:00:00,3.4900,3.4900,3.4900,3.4900,5
2013-09-26,14:05:00,3.4900,3.4900,3.4890,3.4890,19
2013-09-26,14:10:00,3.4900,3.4900,3.4890,3.4890,7
2013-09-26,14:15:00,3.4900,3.4920,3.4890,3.4920,66
2013-09-26,14:20:00,3.4900,3.4900,3.4900,3.4900,1
2013-09-26,14:25:00,3.4900,3.4900,3.4900,3.4900,16
2013-09-26,14:40:00,3.4910,3.4910,3.4890,3.4890,28
2013-09-26,14:45:00,3.4890,3.4890,3.4880,3.4880,2
2013-09-26,14:50:00,3.4900,3.4900,3.4880,3.4880,62
2013-09-26,14:55:00,3.4870,3.4880,3.4870,3.4880,3
2013-09-26,15:10:00,3.4850,3.4850,3.4850,3.4850,3
2013-09-26,15:15:00,3.4850,3.4850,3.4850,3.4850,1
2013-09-26,15:20:00,3.4840,3.4840,3.4810,3.4830,75
2013-09-26,15:30:00,3.4830,3.4830,3.4810,3.4820,21
2013-09-26,15:35:00,3.4830,3.4830,3.4820,3.4830,17
2013-09-26,15:50:00,3.4840,3.4840,3.4840,3.4840,1
2013-09-26,15:55:00,3.4840,3.4840,3.4840,3.4840,2
2013-09-26,16:05:00,3.4840,3.4840,3.4840,3.4840,3
2013-09-26,16:20:00,3.4850,3.4860,3.4850,3.4860,2
2013-09-26,16:30:00,3.4860,3.4860,3.4860,3.4860,7
2013-09-26,16:35:00,3.4870,3.4870,3.4870,3.4870,1
2013-09-26,17:00:00,3.4870,3.4870,3.4870,3.4870,2
2013-09-26,17:35:00,3.4850,3.4850,3.4850,3.4850,3
2013-09-26,18:00:00,3.4880,3.4930,3.4880,3.4930,2
2013-09-26,18:10:00,3.4910,3.4910,3.4910,3.4910,1
2013-09-26,18:25:00,3.4910,3.4910,3.4910,3.4910,2
2013-09-26,18:30:00,3.4930,3.4930,3.4930,3.4930,5
2013-09-26,18:40:00,3.4940,3.4940,3.4940,3.4940,2
2013-09-26,18:45:00,3.4950,3.4950,3.4950,3.4950,2
2013-09-26,18:50:00,3.4960,3.4960,3.4950,3.4950,5
2013-09-26,18:55:00,3.4950,3.4950,3.4920,3.4950,32
2013-09-26,19:00:00,3.4950,3.4950,3.4950,3.4950,10
2013-09-26,19:10:00,3.4930,3.4930,3.4880,3.4880,4
2013-09-26,19:15:00,3.4880,3.4880,3.4880,3.4880,8
2013-09-26,19:20:00,3.4900,3.4900,3.4900,3.4900,1
2013-09-26,19:25:00,3.4900,3.4960,3.4900,3.4960,16
2013-09-26,19:30:00,3.4950,3.5010,3.4950,3.5010,15
2013-09-26,19:35:00,3.5020,3.5020,3.4980,3.5010,22
2013-09-26,19:40:00,3.4920,3.4920,3.4850,3.4880,29
2013-09-26,19:45:00,3.4900,3.4910,3.4900,3.4910,6
2013-09-26,19:50:00,3.4900,3.4900,3.4900,3.4900,10
2013-09-26,19:55:00,3.4900,3.4920,3.4900,3.4910,17
2013-09-26,20:00:00,3.4880,3.4880,3.4840,3.4840,10
2013-09-26,20:05:00,3.4870,3.4870,3.4790,3.4790,60
2013-09-26,20:10:00,3.4770,3.4770,3.4630,3.4650,92
2013-09-26,20:15:00,3.4670,3.4770,3.4670,3.4770,169
2013-09-26,20:20:00,3.4720,3.4740,3.4680,3.4700,72
2013-09-26,20:25:00,3.4670,3.4720,3.4660,3.4720,34
2013-09-26,20:30:00,3.4720,3.4740,3.4720,3.4730,24
2013-09-26,20:35:00,3.4770,3.4770,3.4750,3.4760,19
2013-09-26,20:40:00,3.4780,3.4790,3.4780,3.4780,35
2013-09-26,20:45:00,3.4770,3.4780,3.4740,3.4780,88
2013-09-26,20:50:00,3.4800,3.4810,3.4790,3.4810,13
2013-09-26,20:55:00,3.4800,3.4850,3.4770,3.4810,174
2013-09-26,21:00:00,3.4810,3.4820,3.4740,3.4740,156
2013-09-26,21:05:00,3.4740,3.4760,3.4700,3.4730,54
2013-09-26,21:10:00,3.4710,3.4730,3.4700,3.4720,110
2013-09-26,21:15:00,3.4710,3.4710,3.4610,3.4650,108
2013-09-26,21:20:00,3.4660,3.4660,3.4560,3.4570,218
2013-09-26,21:25:00,3.4580,3.4590,3.4550,3.4570,102
2013-09-26,21:30:00,3.4580,3.4590,3.4560,3.4590,132
2013-09-26,21:35:00,3.4580,3.4600,3.4570,3.4570,54
2013-09-26,21:40:00,3.4610,3.4630,3.4600,3.4630,113
2013-09-26,21:45:00,3.4590,3.4590,3.4530,3.4550,249
2013-09-26,21:50:00,3.4550,3.4580,3.4550,3.4570,477
2013-09-26,21:55:00,3.4570,3.4570,3.4520,3.4520,90
2013-09-26,22:00:00,3.4520,3.4550,3.4510,3.4550,92
2013-09-26,22:05:00,3.4550,3.4570,3.4540,3.4560,145
2013-09-26,22:10:00,3.4580,3.4580,3.4560,3.4560,16
2013-09-26,22:15:00,3.4540,3.4540,3.4540,3.4540,1
2013-09-26,22:20:00,3.4560,3.4600,3.4480,3.4480,106
2013-09-26,22:25:00,3.4490,3.4530,3.4470,3.4500,61
2013-09-26,22:30:00,3.4210,3.4430,3.4020,3.4430,483
2013-09-26,22:35:00,3.4400,3.4410,3.4300,3.4380,258
2013-09-26,22:40:00,3.4380,3.4510,3.4380,3.4490,104
2013-09-26,22:45:00,3.4470,3.4480,3.4300,3.4300,238
2013-09-26,22:50:00,3.4280,3.4440,3.4280,3.4440,120
2013-09-26,22:55:00,3.4440,3.4540,3.4420,3.4440,147
2013-09-26,23:00:00,3.4430,3.4710,3.4430,3.4700,116
2013-09-26,23:05:00,3.4660,3.4810,3.4630,3.4670,266
2013-09-26,23:10:00,3.4710,3.4710,3.4640,3.4660,94
2013-09-26,23:15:00,3.4660,3.4660,3.4570,3.4600,81
2013-09-26,23:20:00,3.4560,3.4600,3.4530,3.4550,48
2013-09-26,23:25:00,3.4530,3.4610,3.4530,3.4570,81
2013-09-26,23:30:00,3.4550,3.4550,3.4520,3.4540,42
2013-09-26,23:35:00,3.4590,3.4640,3.4530,3.4610,37
2013-09-26,23:40:00,3.4640,3.4720,3.4620,3.4690,63
2013-09-26,23:45:00,3.4630,3.4720,3.4630,3.4690,95
2013-09-26,23:50:00,3.4720,3.4810,3.4710,3.4780,71
2013-09-26,23:55:00,3.4750,3.4750,3.4550,3.4680,137
2013-09-27,00:00:00,3.4690,3.4740,3.4690,3.4740,15
2013-09-27,00:05:00,3.4670,3.4730,3.4660,3.4730,15
2013-09-27,00:10:00,3.4770,3.4890,3.4770,3.4880,51
2013-09-27,00:20:00,3.4730,3.4760,3.4730,3.4740,11
2013-09-27,00:25:00,3.4800,3.4800,3.4710,3.4750,26
2013-09-27,00:30:00,3.4680,3.4710,3.4680,3.4710,13
2013-09-27,00:35:00,3.4670,3.4710,3.4630,3.4710,19
2013-09-27,00:40:00,3.4720,3.4740,3.4650,3.4650,10
2013-09-27,00:45:00,3.4650,3.4660,3.4620,3.4660,20
2013-09-27,00:50:00,3.4630,3.4680,3.4600,3.4680,13
2013-09-27,00:55:00,3.4680,3.4780,3.4670,3.4780,15
2013-09-27,01:00:00,3.4750,3.4770,3.4750,3.4750,12
2013-09-27,01:05:00,3.4700,3.4700,3.4700,3.4700,5
2013-09-27,01:10:00,3.4770,3.4770,3.4740,3.4740,14
2013-09-27,01:15:00,3.4740,3.4800,3.4730,3.4790,12
2013-09-27,01:20:00,3.4760,3.4790,3.4760,3.4790,20
2013-09-27,01:25:00,3.4920,3.4940,3.4890,3.4940,47
2013-09-27,01:30:00,3.4880,3.4880,3.4860,3.4860,16
2013-09-27,01:35:00,3.4890,3.4890,3.4850,3.4850,9
2013-09-27,01:45:00,3.4800,3.4800,3.4800,3.4800,2
2013-09-27,01:50:00,3.4790,3.4880,3.4780,3.4880,15
2013-09-27,01:55:00,3.4870,3.4880,3.4830,3.4870,29
2013-09-27,02:00:00,3.4860,3.4890,3.4770,3.4850,197
2013-09-27,02:05:00,3.4840,3.4950,3.4810,3.4950,288
2013-09-27,02:10:00,3.4940,3.5050,3.4920,3.5050,178
2013-09-27,02:15:00,3.5030,3.5150,3.5020,3.5130,311
2013-09-27,02:20:00,3.5120,3.5140,3.5010,3.5040,227
2013-09-27,02:25:00,3.5040,3.5150,3.5040,3.5150,141
2013-09-27,04:45:00,3.4980,3.4980,3.4980,3.4980,1
2013-09-27,06:00:00,3.5810,3.5880,3.5750,3.5870,78
2013-09-27,06:05:00,3.5870,3.5880,3.5830,3.5840,21
2013-09-27,06:10:00,3.5830,3.5830,3.5780,3.5810,26
2013-09-27,06:15:00,3.5790,3.5830,3.5790,3.5810,11
2013-09-27,06:20:00,3.5800,3.5820,3.5800,3.5820,11
2013-09-27,06:25:00,3.5800,3.5800,3.5780,3.5780,6
2013-09-27,06:30:00,3.5770,3.5790,3.5770,3.5790,3
2013-09-27,06:35:00,3.5770,3.5770,3.5700,3.5710,62
2013-09-27,06:40:00,3.5710,3.5730,3.5710,3.5730,11
2013-09-27,06:45:00,3.5730,3.5730,3.5730,3.5730,3
2013-09-27,06:50:00,3.5720,3.5720,3.5680,3.5690,52
2013-09-27,06:55:00,3.5700,3.5710,3.5690,3.5710,28
2013-09-27,07:05:00,3.5730,3.5730,3.5730,3.5730,1
2013-09-27,07:15:00,3.5750,3.5750,3.5750,3.5750,1
2013-09-27,07:20:00,3.5740,3.5740,3.5720,3.5740,25
2013-09-27,07:25:00,3.5710,3.5710,3.5690,3.5700,16
2013-09-27,07:30:00,3.5710,3.5710,3.5710,3.5710,3
2013-09-27,07:35:00,3.5710,3.5750,3.5710,3.5750,20
2013-09-27,07:40:00,3.5750,3.5750,3.5720,3.5720,3
2013-09-27,07:45:00,3.5740,3.5740,3.5740,3.5740,1
2013-09-27,07:50:00,3.5740,3.5740,3.5740,3.5740,2
2013-09-27,07:55:00,3.5740,3.5750,3.5740,3.5750,10
2013-09-27,08:00:00,3.5750,3.5750,3.5750,3.5750,1
2013-09-27,08:10:00,3.5730,3.5730,3.5730,3.5730,1
2013-09-27,08:15:00,3.5730,3.5730,3.5710,3.5730,6
2013-09-27,08:20:00,3.5740,3.5750,3.5740,3.5750,6
2013-09-27,08:25:00,3.5750,3.5750,3.5750,3.5750,3
2013-09-27,08:40:00,3.5760,3.5760,3.5760,3.5760,2
2013-09-27,08:50:00,3.5740,3.5750,3.5730,3.5740,5
2013-09-27,08:55:00,3.5750,3.5750,3.5730,3.5730,3
2013-09-27,09:00:00,3.5740,3.5740,3.5730,3.5730,6
2013-09-27,09:05:00,3.5750,3.5750,3.5750,3.5750,4
2013-09-27,09:10:00,3.5720,3.5720,3.5710,3.5710,5
2013-09-27,09:15:00,3.5720,3.5720,3.5710,3.5710,3
2013-09-27,09:20:00,3.5710,3.5710,3.5700,3.5710,11
2013-09-27,09:25:00,3.5710,3.5710,3.5710,3.5710,1
2013-09-27,09:30:00,3.5710,3.5710,3.5710,3.5710,10
2013-09-27,09:35:00,3.5710,3.5710,3.5710,3.5710,3
2013-09-27,09:40:00,3.5720,3.5720,3.5700,3.5710,11
2013-09-27,09:45:00,3.5710,3.5710,3.5710,3.5710,4
2013-09-27,09:55:00,3.5710,3.5720,3.5710,3.5720,44
2013-09-27,10:00:00,3.5730,3.5730,3.5720,3.5720,12
2013-09-27,10:30:00,3.5730,3.5740,3.5730,3.5740,11
2013-09-27,10:45:00,3.5750,3.5790,3.5750,3.5790,22
2013-09-27,10:50:00,3.5770,3.5770,3.5770,3.5770,3
2013-09-27,10:55:00,3.5770,3.5780,3.5760,3.5780,4
2013-09-27,11:00:00,3.5760,3.5780,3.5750,3.5760,6
2013-09-27,11:10:00,3.5750,3.5770,3.5750,3.5750,4
2013-09-27,11:25:00,3.5760,3.5760,3.5760,3.5760,1
2013-09-27,12:05:00,3.5760,3.5760,3.5760,3.5760,2
2013-09-27,12:10:00,3.5760,3.5760,3.5750,3.5750,2
2013-09-27,12:30:00,3.5760,3.5760,3.5700,3.5700,29
2013-09-27,12:35:00,3.5710,3.5710,3.5700,3.5700,2
2013-09-27,12:40:00,3.5700,3.5710,3.5700,3.5710,7
2013-09-27,12:45:00,3.5710,3.5710,3.5700,3.5700,3
2013-09-27,12:50:00,3.5700,3.5700,3.5700,3.5700,5
2013-09-27,12:55:00,3.5700,3.5700,3.5700,3.5700,3
2013-09-27,13:00:00,3.5710,3.5710,3.5710,3.5710,6
2013-09-27,13:05:00,3.5700,3.5700,3.5700,3.5700,47
2013-09-27,13:10:00,3.5700,3.5700,3.5680,3.5680,40
2013-09-27,13:15:00,3.5690,3.5690,3.5680,3.5680,5
2013-09-27,13:20:00,3.5680,3.5680,3.5680,3.5680,21
2013-09-27,13:25:00,3.5690,3.5690,3.5680,3.5680,2
2013-09-27,13:30:00,3.5680,3.5680,3.5680,3.5680,4
2013-09-27,13:40:00,3.5690,3.5690,3.5680,3.5680,7
2013-09-27,13:45:00,3.5690,3.5690,3.5680,3.5680,3
2013-09-27,13:50:00,3.5690,3.5690,3.5690,3.5690,5
2013-09-27,14:00:00,3.5680,3.5680,3.5680,3.5680,10
2013-09-27,14:10:00,3.5680,3.5690,3.5680,3.5690,4
2013-09-27,14:15:00,3.5680,3.5680,3.5680,3.5680,3
2013-09-27,14:20:00,3.5680,3.5720,3.5680,3.5710,66
2013-09-27,14:25:00,3.5710,3.5710,3.5700,3.5700,4
2013-09-27,14:30:00,3.5700,3.5700,3.5680,3.5680,31
2013-09-27,14:35:00,3.5680,3.5680,3.5680,3.5680,4
2013-09-27,14:40:00,3.5690,3.5690,3.5680,3.5680,10
2013-09-27,14:45:00,3.5670,3.5690,3.5670,3.5670,13
2013-09-27,14:50:00,3.5680,3.5680,3.5670,3.5680,7
2013-09-27,14:55:00,3.5670,3.5680,3.5670,3.5680,4
2013-09-27,15:00:00,3.5680,3.5680,3.5670,3.5670,33
2013-09-27,15:05:00,3.5670,3.5680,3.5670,3.5670,23
2013-09-27,15:10:00,3.5670,3.5690,3.5670,3.5670,74
2013-09-27,15:15:00,3.5670,3.5680,3.5670,3.5680,3
2013-09-27,15:20:00,3.5680,3.5680,3.5680,3.5680,7
2013-09-27,15:25:00,3.5690,3.5690,3.5680,3.5680,3
2013-09-27,15:30:00,3.5680,3.5690,3.5680,3.5680,11
2013-09-27,15:35:00,3.5680,3.5690,3.5680,3.5690,8
2013-09-27,15:40:00,3.5680,3.5690,3.5680,3.5680,6
2013-09-27,15:45:00,3.5690,3.5690,3.5670,3.5670,4
2013-09-27,15:50:00,3.5680,3.5680,3.5670,3.5670,11
2013-09-27,15:55:00,3.5670,3.5680,3.5670,3.5680,3
2013-09-27,16:00:00,3.5680,3.5680,3.5680,3.5680,3
2013-09-27,16:10:00,3.5680,3.5680,3.5670,3.5680,5
2013-09-27,16:15:00,3.5680,3.5680,3.5680,3.5680,5
2013-09-27,16:20:00,3.5680,3.5690,3.5670,3.5690,10
2013-09-27,16:25:00,3.5690,3.5700,3.5680,3.5680,21
2013-09-27,16:30:00,3.5680,3.5680,3.5670,3.5670,9
2013-09-27,16:35:00,3.5670,3.5710,3.5670,3.5700,22
2013-09-27,16:40:00,3.5700,3.5700,3.5690,3.5690,7
2013-09-27,16:45:00,3.5690,3.5710,3.5680,3.5700,13
2013-09-27,16:50:00,3.5700,3.5700,3.5670,3.5670,60
2013-09-27,16:55:00,3.5670,3.5670,3.5670,3.5670,12
2013-09-27,17:00:00,3.5680,3.5690,3.5670,3.5670,11
2013-09-27,17:05:00,3.5680,3.5680,3.5670,3.5670,7
2013-09-27,17:10:00,3.5670,3.5680,3.5670,3.5680,3
2013-09-27,17:15:00,3.5680,3.5680,3.5680,3.5680,1
2013-09-27,17:20:00,3.5670,3.5670,3.5670,3.5670,3
2013-09-27,17:25:00,3.5670,3.5670,3.5670,3.5670,1
2013-09-27,17:30:00,3.5670,3.5680,3.5670,3.5670,27
2013-09-27,17:35:00,3.5670,3.5680,3.5670,3.5680,36
2013-09-27,17:40:00,3.5680,3.5680,3.5670,3.5670,11
2013-09-27,17:45:00,3.5670,3.5670,3.5580,3.5580,103
2013-09-27,17:50:00,3.5600,3.5620,3.5590,3.5590,39
2013-09-27,17:55:00,3.5600,3.5600,3.5600,3.5600,1
2013-09-27,18:00:00,3.5580,3.5600,3.5580,3.5600,5
2013-09-27,18:05:00,3.5600,3.5610,3.5590,3.5610,15
2013-09-27,18:10:00,3.5610,3.5610,3.5610,3.5610,11
2013-09-27,18:15:00,3.5610,3.5610,3.5610,3.5610,43
2013-09-27,18:20:00,3.5610,3.5610,3.5580,3.5590,32
2013-09-27,18:25:00,3.5580,3.5580,3.5530,3.5540,62
2013-09-27,18:30:00,3.5540,3.5550,3.5530,3.5530,26
2013-09-27,18:35:00,3.5530,3.5540,3.5530,3.5540,7
2013-09-27,18:40:00,3.5540,3.5540,3.5530,3.5540,10
2013-09-27,18:45:00,3.5530,3.5550,3.5530,3.5540,36
2013-09-27,18:50:00,3.5540,3.5540,3.5520,3.5530,24
2013-09-27,18:55:00,3.5520,3.5530,3.5520,3.5520,28
2013-09-27,19:00:00,3.5520,3.5530,3.5520,3.5530,22
2013-09-27,19:05:00,3.5520,3.5570,3.5520,3.5570,78
2013-09-27,19:10:00,3.5550,3.5570,3.5530,3.5560,101
2013-09-27,19:15:00,3.5560,3.5560,3.5550,3.5550,5
2013-09-27,19:20:00,3.5560,3.5560,3.5560,3.5560,16
2013-09-27,19:25:00,3.5550,3.5550,3.5450,3.5470,251
2013-09-27,19:30:00,3.5460,3.5460,3.5410,3.5440,154
2013-09-27,19:35:00,3.5440,3.5480,3.5440,3.5480,30
2013-09-27,19:40:00,3.5470,3.5500,3.5460,3.5480,156
2013-09-27,19:45:00,3.5480,3.5490,3.5470,3.5480,20
2013-09-27,19:50:00,3.5490,3.5510,3.5400,3.5400,210
2013-09-27,19:55:00,3.5410,3.5440,3.5370,3.5380,237
2013-09-27,20:00:00,3.5370,3.5400,3.5360,3.5380,164
2013-09-27,20:05:00,3.5390,3.5440,3.5380,3.5400,343
2013-09-27,20:10:00,3.5400,3.5410,3.5290,3.5290,611
2013-09-27,20:15:00,3.5280,3.5420,3.5270,3.5420,550
2013-09-27,20:20:00,3.5420,3.5500,3.5350,3.5370,493
2013-09-27,20:25:00,3.5380,3.5440,3.5380,3.5430,149
2013-09-27,20:30:00,3.5410,3.5510,3.5410,3.5430,477
2013-09-27,20:35:00,3.5430,3.5450,3.5390,3.5450,184
2013-09-27,20:40:00,3.5440,3.5440,3.5310,3.5330,356
2013-09-27,20:45:00,3.5330,3.5390,3.5320,3.5360,226
2013-09-27,20:50:00,3.5370,3.5420,3.5330,3.5360,421
2013-09-27,20:55:00,3.5350,3.5400,3.5320,3.5330,524
2013-09-27,21:00:00,3.5330,3.5470,3.5300,3.5450,1041
2013-09-27,21:05:00,3.5440,3.5460,3.5380,3.5390,453
2013-09-27,21:10:00,3.5380,3.5400,3.5210,3.5240,1999
2013-09-27,21:15:00,3.5240,3.5330,3.5210,3.5320,1343
2013-09-27,21:20:00,3.5320,3.5420,3.5320,3.5380,465
2013-09-27,21:25:00,3.5370,3.5460,3.5370,3.5390,493
2013-09-27,21:30:00,3.5390,3.5420,3.5360,3.5360,461
2013-09-27,21:35:00,3.5360,3.5400,3.5340,3.5380,431
2013-09-27,21:40:00,3.5370,3.5420,3.5370,3.5390,296
2013-09-27,21:45:00,3.5390,3.5520,3.5390,3.5490,670
2013-09-27,21:50:00,3.5480,3.5550,3.5470,3.5500,551
2013-09-27,21:55:00,3.5510,3.5720,3.5510,3.5690,2765
2013-09-27,22:00:00,3.5680,3.5910,3.5680,3.5890,3083
2013-09-27,22:05:00,3.5890,3.5900,3.5680,3.5730,1912
2013-09-27,22:10:00,3.5720,3.5800,3.5690,3.5760,943
2013-09-27,22:15:00,3.5750,3.5790,3.5740,3.5750,459
2013-09-27,22:20:00,3.5750,3.5770,3.5720,3.5730,273
2013-09-27,22:25:00,3.5730,3.5770,3.5680,3.5750,427
2013-09-27,22:30:00,3.5750,3.5810,3.5710,3.5710,388
2013-09-27,22:35:00,3.5710,3.5720,3.5590,3.5610,1067
2013-09-27,22:40:00,3.5600,3.5630,3.5560,3.5580,496
2013-09-27,22:45:00,3.5590,3.5650,3.5580,3.5640,456
2013-09-27,22:50:00,3.5650,3.5670,3.5630,3.5660,406
2013-09-27,22:55:00,3.5650,3.5660,3.5600,3.5610,342
2013-09-27,23:00:00,3.5610,3.5610,3.5530,3.5550,651
2013-09-27,23:05:00,3.5540,3.5550,3.5440,3.5460,1759
2013-09-27,23:10:00,3.5460,3.5460,3.5390,3.5440,1073
2013-09-27,23:15:00,3.5430,3.5440,3.5370,3.5390,819
2013-09-27,23:20:00,3.5400,3.5460,3.5360,3.5440,598
2013-09-27,23:25:00,3.5440,3.5490,3.5410,3.5440,510
2013-09-27,23:30:00,3.5430,3.5440,3.5380,3.5400,594
2013-09-27,23:35:00,3.5400,3.5470,3.5360,3.5460,608
2013-09-27,23:40:00,3.5460,3.5480,3.5420,3.5480,335
2013-09-27,23:45:00,3.5480,3.5490,3.5450,3.5470,354
2013-09-27,23:50:00,3.5480,3.5520,3.5470,3.5520,583
2013-09-27,23:55:00,3.5520,3.5520,3.5440,3.5480,317
2013-09-28,00:00:00,3.5480,3.5540,3.5470,3.5540,663
2013-09-28,00:05:00,3.5540,3.5580,3.5490,3.5490,299
2013-09-28,00:10:00,3.5500,3.5580,3.5500,3.5520,332
2013-09-28,00:15:00,3.5520,3.5550,3.5500,3.5540,215
2013-09-28,00:20:00,3.5540,3.5660,3.5540,3.5610,2005
2013-09-28,00:25:00,3.5600,3.5640,3.5540,3.5630,1255
2013-09-28,00:30:00,3.5640,3.5700,3.5560,3.5590,959
2013-09-28,00:35:00,3.5580,3.5580,3.5460,3.5520,831
2013-09-28,00:40:00,3.5520,3.5560,3.5520,3.5520,190
2013-09-28,00:45:00,3.5520,3.5540,3.5500,3.5530,307
2013-09-28,00:50:00,3.5530,3.5540,3.5510,3.5520,106
2013-09-28,00:55:00,3.5510,3.5540,3.5490,3.5520,169
2013-09-28,01:00:00,3.5510,3.5520,3.5470,3.5490,322
2013-09-28,01:05:00,3.5490,3.5630,3.5480,3.5580,467
2013-09-28,01:10:00,3.5590,3.5630,3.5580,3.5630,374
2013-09-28,01:15:00,3.5620,3.5650,3.5600,3.5650,190
2013-09-28,01:20:00,3.5660,3.5660,3.5580,3.5620,263
2013-09-28,01:25:00,3.5620,3.5710,3.5610,3.5700,470
2013-09-28,01:30:00,3.5690,3.5710,3.5650,3.5690,502
2013-09-28,01:35:00,3.5690,3.5710,3.5660,3.5680,380
2013-09-28,01:40:00,3.5680,3.5760,3.5670,3.5760,542
2013-09-28,01:45:00,3.5750,3.5820,3.5740,3.5780,572
2013-09-28,01:50:00,3.5780,3.5850,3.5730,3.5810,596
2013-09-28,01:55:00,3.5800,3.5900,3.5790,3.5890,913
2013-09-28,02:00:00,3.5890,3.5890,3.5740,3.5780,1160
2013-09-28,02:05:00,3.5790,3.5820,3.5760,3.5820,404
2013-09-28,02:10:00,3.5820,3.5870,3.5800,3.5840,423
2013-09-28,02:15:00,3.5830,3.5850,3.5790,3.5850,558
2013-09-28,02:20:00,3.5840,3.5900,3.5830,3.5860,721
2013-09-28,02:25:00,3.5850,3.5910,3.5780,3.5860,3469
2013-09-28,02:30:00,3.5860,3.5910,3.5860,3.5870,938
2013-09-28,02:35:00,3.5870,3.5900,3.5870,3.5890,212
2013-09-28,02:40:00,3.5890,3.5900,3.5880,3.5900,197
2013-09-28,02:45:00,3.5890,3.5910,3.5880,3.5900,210
2013-09-28,02:50:00,3.5900,3.5930,3.5890,3.5910,178
2013-09-28,02:55:00,3.5910,3.5990,3.5890,3.5970,795
2013-09-28,03:00:00,3.5980,3.6020,3.5970,3.6010,592
2013-09-28,03:05:00,3.6020,3.6040,3.6000,3.6010,145
2013-09-28,03:10:00,3.6010,3.6030,3.5990,3.6030,208
2013-09-28,03:15:00,3.6020,3.6070,3.6010,3.6070,358
2013-09-28,03:20:00,3.6070,3.6080,3.6030,3.6030,105
2013-09-28,03:25:00,3.6030,3.6050,3.6020,3.6040,120
2013-09-28,03:30:00,3.6040,3.6040,3.6000,3.6030,93
2013-09-28,03:35:00,3.6020,3.6040,3.6010,3.6020,61
2013-09-28,03:40:00,3.6010,3.6010,3.5980,3.5990,124
2013-09-28,03:45:00,3.5990,3.6020,3.5980,3.6000,151
2013-09-28,03:50:00,3.6000,3.6010,3.5970,3.5970,138
2013-09-28,03:55:00,3.5970,3.6000,3.5940,3.5950,189
2013-09-28,04:00:00,3.5950,3.5960,3.5920,3.5930,43
2013-09-28,04:05:00,3.5930,3.5950,3.5930,3.5930,37
2013-09-28,04:10:00,3.5940,3.5960,3.5910,3.5910,120
2013-09-28,04:15:00,3.5920,3.5920,3.5900,3.5900,70
2013-09-28,04:20:00,3.5900,3.5910,3.5880,3.5890,43
2013-09-28,04:25:00,3.5880,3.5900,3.5870,3.5890,61
2013-09-28,04:30:00,3.5890,3.5970,3.5890,3.5940,87
2013-09-28,04:35:00,3.5940,3.5950,3.5920,3.5950,13
2013-09-28,04:40:00,3.5930,3.5930,3.5880,3.5880,17
2013-09-28,04:45:00,3.5880,3.5940,3.5870,3.5900,86
2013-09-28,04:50:00,3.5890,3.5910,3.5870,3.5870,18
2013-09-28,04:55:00,3.5870,3.5890,3.5870,3.5890,11
2013-09-28,05:00:00,3.5880,3.5890,3.5870,3.5880,24
2013-09-28,05:05:00,3.5880,3.5880,3.5880,3.5880,3
2013-09-28,05:10:00,3.5890,3.5890,3.5870,3.5870,69
2013-09-30,06:00:00,3.5810,3.5830,3.5570,3.5620,257
2013-09-30,06:05:00,3.5610,3.5620,3.5570,3.5600,74
2013-09-30,06:10:00,3.5600,3.5600,3.5600,3.5600,15
2013-09-30,06:15:00,3.5600,3.5600,3.5590,3.5600,7
2013-09-30,06:20:00,3.5600,3.5600,3.5600,3.5600,1
2013-09-30,06:25:00,3.5600,3.5600,3.5560,3.5570,30
2013-09-30,06:30:00,3.5560,3.5570,3.5550,3.5550,22
2013-09-30,06:35:00,3.5550,3.5580,3.5550,3.5550,6
2013-09-30,06:40:00,3.5570,3.5570,3.5570,3.5570,1
2013-09-30,06:45:00,3.5560,3.5570,3.5540,3.5570,19
2013-09-30,06:50:00,3.5570,3.5580,3.5570,3.5580,2
2013-09-30,06:55:00,3.5560,3.5590,3.5560,3.5570,16
2013-09-30,07:00:00,3.5570,3.5570,3.5570,3.5570,5
2013-09-30,07:05:00,3.5550,3.5570,3.5550,3.5570,28
2013-09-30,07:10:00,3.5560,3.5560,3.5560,3.5560,1
2013-09-30,07:15:00,3.5580,3.5580,3.5570,3.5570,9
2013-09-30,07:25:00,3.5590,3.5590,3.5590,3.5590,3
2013-09-30,07:35:00,3.5570,3.5570,3.5560,3.5560,3
2013-09-30,07:40:00,3.5550,3.5560,3.5550,3.5550,19
2013-09-30,07:45:00,3.5560,3.5570,3.5530,3.5530,52
2013-09-30,07:50:00,3.5520,3.5530,3.5510,3.5510,10
2013-09-30,07:55:00,3.5540,3.5540,3.5510,3.5540,6
2013-09-30,08:00:00,3.5540,3.5550,3.5460,3.5460,43
2013-09-30,08:05:00,3.5450,3.5460,3.5430,3.5460,12
2013-09-30,08:10:00,3.5460,3.5470,3.5460,3.5460,6
2013-09-30,08:15:00,3.5450,3.5460,3.5430,3.5460,40
2013-09-30,08:20:00,3.5460,3.5480,3.5460,3.5480,10
2013-09-30,08:30:00,3.5460,3.5460,3.5420,3.5450,44
2013-09-30,08:35:00,3.5450,3.5450,3.5450,3.5450,10
2013-09-30,08:40:00,3.5460,3.5460,3.5450,3.5460,7
2013-09-30,08:45:00,3.5450,3.5450,3.5450,3.5450,3
2013-09-30,08:50:00,3.5460,3.5460,3.5460,3.5460,1
2013-09-30,08:55:00,3.5470,3.5470,3.5460,3.5460,6
2013-09-30,09:00:00,3.5450,3.5450,3.5450,3.5450,10
2013-09-30,09:05:00,3.5440,3.5440,3.5430,3.5430,22
2013-09-30,09:10:00,3.5450,3.5450,3.5450,3.5450,3
2013-09-30,09:15:00,3.5450,3.5450,3.5440,3.5440,8
2013-09-30,09:20:00,3.5440,3.5440,3.5430,3.5440,38
2013-09-30,09:25:00,3.5440,3.5440,3.5400,3.5440,56
2013-09-30,09:30:00,3.5420,3.5420,3.5420,3.5420,2
2013-09-30,09:35:00,3.5420,3.5430,3.5420,3.5430,2
2013-09-30,09:40:00,3.5430,3.5430,3.5430,3.5430,5
2013-09-30,09:45:00,3.5420,3.5430,3.5420,3.5420,23
2013-09-30,09:50:00,3.5420,3.5420,3.5420,3.5420,4
2013-09-30,09:55:00,3.5430,3.5430,3.5430,3.5430,2
2013-09-30,10:00:00,3.5430,3.5480,3.5430,3.5470,51
2013-09-30,10:05:00,3.5460,3.5460,3.5460,3.5460,2
2013-09-30,10:10:00,3.5460,3.5460,3.5460,3.5460,4
2013-09-30,10:15:00,3.5460,3.5500,3.5460,3.5470,22
2013-09-30,10:20:00,3.5480,3.5500,3.5480,3.5500,10
2013-09-30,10:25:00,3.5510,3.5510,3.5510,3.5510,2
2013-09-30,10:30:00,3.5510,3.5510,3.5510,3.5510,2
2013-09-30,10:35:00,3.5480,3.5570,3.5480,3.5540,84
2013-09-30,10:40:00,3.5560,3.5590,3.5480,3.5480,29
2013-09-30,10:45:00,3.5510,3.5580,3.5510,3.5520,33
2013-09-30,10:50:00,3.5530,3.5540,3.5530,3.5530,6
2013-09-30,10:55:00,3.5520,3.5520,3.5510,3.5520,7
2013-09-30,11:05:00,3.5520,3.5540,3.5510,3.5510,5
2013-09-30,11:10:00,3.5520,3.5520,3.5510,3.5510,3
2013-09-30,11:15:00,3.5500,3.5520,3.5500,3.5520,6
2013-09-30,11:20:00,3.5480,3.5480,3.5480,3.5480,1
2013-09-30,11:35:00,3.5480,3.5480,3.5470,3.5470,4
2013-09-30,11:40:00,3.5460,3.5470,3.5460,3.5470,7
2013-09-30,11:45:00,3.5460,3.5460,3.5460,3.5460,5
2013-09-30,11:50:00,3.5460,3.5460,3.5460,3.5460,8
2013-09-30,11:55:00,3.5500,3.5580,3.5480,3.5530,61
2013-09-30,12:00:00,3.5520,3.5520,3.5520,3.5520,2
2013-09-30,12:15:00,3.5510,3.5510,3.5500,3.5500,7
2013-09-30,12:20:00,3.5550,3.5550,3.5510,3.5510,3
2013-09-30,12:30:00,3.5510,3.5540,3.5510,3.5540,14
2013-09-30,12:35:00,3.5550,3.5560,3.5550,3.5560,6
2013-09-30,12:45:00,3.5570,3.5570,3.5550,3.5550,4
2013-09-30,12:50:00,3.5560,3.5560,3.5560,3.5560,4
2013-09-30,12:55:00,3.5570,3.5570,3.5570,3.5570,1
2013-09-30,13:00:00,3.5550,3.5560,3.5550,3.5560,4
2013-09-30,13:05:00,3.5570,3.5580,3.5570,3.5580,11
2013-09-30,13:10:00,3.5570,3.5590,3.5570,3.5580,14
2013-09-30,13:20:00,3.5570,3.5570,3.5560,3.5560,3
2013-09-30,13:25:00,3.5550,3.5550,3.5550,3.5550,3
2013-09-30,13:30:00,3.5520,3.5520,3.5520,3.5520,2
2013-09-30,13:35:00,3.5510,3.5520,3.5510,3.5520,5
2013-09-30,13:40:00,3.5530,3.5530,3.5520,3.5520,2
2013-09-30,13:50:00,3.5540,3.5540,3.5540,3.5540,2
2013-09-30,13:55:00,3.5540,3.5540,3.5540,3.5540,3
2013-09-30,14:00:00,3.5520,3.5520,3.5490,3.5500,18
2013-09-30,14:05:00,3.5490,3.5490,3.5490,3.5490,2
2013-09-30,14:10:00,3.5500,3.5500,3.5500,3.5500,5
2013-09-30,14:15:00,3.5510,3.5510,3.5510,3.5510,3
2013-09-30,14:20:00,3.5500,3.5500,3.5500,3.5500,3
2013-09-30,14:30:00,3.5490,3.5510,3.5490,3.5510,2
2013-09-30,14:35:00,3.5510,3.5520,3.5510,3.5520,11
2013-09-30,14:40:00,3.5520,3.5520,3.5520,3.5520,2
2013-09-30,14:45:00,3.5510,3.5510,3.5510,3.5510,3
2013-09-30,14:50:00,3.5490,3.5490,3.5490,3.5490,7
2013-09-30,14:55:00,3.5500,3.5500,3.5500,3.5500,4
2013-09-30,15:00:00,3.5490,3.5530,3.5490,3.5520,8
2013-09-30,15:05:00,3.5520,3.5550,3.5510,3.5520,60
2013-09-30,15:10:00,3.5510,3.5540,3.5510,3.5530,16
2013-09-30,15:15:00,3.5520,3.5530,3.5520,3.5530,18
2013-09-30,15:20:00,3.5540,3.5540,3.5530,3.5530,8
2013-09-30,15:25:00,3.5530,3.5530,3.5490,3.5490,31
2013-09-30,15:30:00,3.5510,3.5510,3.5500,3.5500,18
2013-09-30,15:35:00,3.5490,3.5490,3.5490,3.5490,4
2013-09-30,15:40:00,3.5510,3.5510,3.5470,3.5470,25
2013-09-30,15:45:00,3.5460,3.5460,3.5430,3.5430,40
2013-09-30,15:50:00,3.5420,3.5430,3.5350,3.5350,126
2013-09-30,15:55:00,3.5350,3.5350,3.5300,3.5330,212
2013-09-30,16:00:00,3.5320,3.5350,3.5310,3.5330,47
2013-09-30,16:05:00,3.5330,3.5340,3.5310,3.5320,22
2013-09-30,16:10:00,3.5310,3.5330,3.5310,3.5330,22
2013-09-30,16:15:00,3.5330,3.5380,3.5330,3.5370,45
2013-09-30,16:20:00,3.5370,3.5370,3.5360,3.5370,21
2013-09-30,16:25:00,3.5370,3.5370,3.5370,3.5370,10
2013-09-30,16:30:00,3.5370,3.5390,3.5370,3.5380,26
2013-09-30,16:35:00,3.5390,3.5390,3.5390,3.5390,15
2013-09-30,16:40:00,3.5390,3.5390,3.5360,3.5360,21
2013-09-30,16:45:00,3.5370,3.5370,3.5360,3.5360,7
2013-09-30,16:50:00,3.5370,3.5370,3.5360,3.5360,14
2013-09-30,16:55:00,3.5360,3.5370,3.5350,3.5370,135
2013-09-30,17:00:00,3.5370,3.5370,3.5340,3.5350,24
2013-09-30,17:05:00,3.5360,3.5360,3.5360,3.5360,6
2013-09-30,17:10:00,3.5350,3.5360,3.5350,3.5360,8
2013-09-30,17:15:00,3.5360,3.5360,3.5350,3.5360,15
2013-09-30,17:20:00,3.5360,3.5370,3.5360,3.5370,3
2013-09-30,17:25:00,3.5360,3.5370,3.5360,3.5370,11
2013-09-30,17:30:00,3.5370,3.5370,3.5370,3.5370,58
2013-09-30,17:35:00,3.5360,3.5360,3.5360,3.5360,1
2013-09-30,17:40:00,3.5370,3.5370,3.5370,3.5370,2
2013-09-30,17:45:00,3.5360,3.5360,3.5360,3.5360,35
2013-09-30,17:50:00,3.5360,3.5370,3.5360,3.5360,17
2013-09-30,17:55:00,3.5370,3.5370,3.5370,3.5370,6
2013-09-30,18:00:00,3.5370,3.5370,3.5370,3.5370,17
2013-09-30,18:05:00,3.5360,3.5370,3.5350,3.5360,30
2013-09-30,18:10:00,3.5370,3.5370,3.5360,3.5370,29
2013-09-30,18:15:00,3.5370,3.5380,3.5370,3.5370,28
2013-09-30,18:20:00,3.5360,3.5370,3.5350,3.5350,64
2013-09-30,18:25:00,3.5360,3.5370,3.5360,3.5360,11
2013-09-30,18:30:00,3.5370,3.5390,3.5360,3.5380,31
2013-09-30,18:35:00,3.5390,3.5400,3.5370,3.5390,35
2013-09-30,18:40:00,3.5380,3.5380,3.5380,3.5380,8
2013-09-30,18:45:00,3.5390,3.5400,3.5380,3.5380,31
2013-09-30,18:50:00,3.5380,3.5380,3.5360,3.5370,21
2013-09-30,18:55:00,3.5360,3.5370,3.5350,3.5360,23
2013-09-30,19:00:00,3.5360,3.5380,3.5350,3.5370,90
2013-09-30,19:05:00,3.5380,3.5400,3.5360,3.5360,19
2013-09-30,19:10:00,3.5370,3.5370,3.5350,3.5350,15
2013-09-30,19:15:00,3.5350,3.5370,3.5350,3.5350,65
2013-09-30,19:20:00,3.5350,3.5390,3.5340,3.5380,76
2013-09-30,19:25:00,3.5380,3.5410,3.5380,3.5410,44
2013-09-30,19:30:00,3.5410,3.5440,3.5390,3.5420,62
2013-09-30,19:35:00,3.5420,3.5470,3.5420,3.5450,115
2013-09-30,19:40:00,3.5440,3.5450,3.5410,3.5420,68
2013-09-30,19:45:00,3.5420,3.5450,3.5400,3.5410,132
2013-09-30,19:50:00,3.5410,3.5420,3.5390,3.5410,76
2013-09-30,19:55:00,3.5410,3.5420,3.5380,3.5400,139
2013-09-30,20:00:00,3.5400,3.5410,3.5350,3.5410,185
2013-09-30,20:05:00,3.5410,3.5480,3.5340,3.5340,370
2013-09-30,20:10:00,3.5340,3.5350,3.5260,3.5260,571
2013-09-30,20:15:00,3.5270,3.5310,3.5270,3.5290,163
2013-09-30,20:20:00,3.5300,3.5340,3.5290,3.5300,107
2013-09-30,20:25:00,3.5300,3.5330,3.5300,3.5330,97
2013-09-30,20:30:00,3.5330,3.5410,3.5320,3.5410,329
2013-09-30,20:35:00,3.5410,3.5560,3.5410,3.5510,945
2013-09-30,20:40:00,3.5520,3.5600,3.5490,3.5510,846
2013-09-30,20:45:00,3.5520,3.5540,3.5360,3.5390,958
2013-09-30,20:50:00,3.5390,3.5400,3.5310,3.5350,447
2013-09-30,20:55:00,3.5350,3.5490,3.5350,3.5490,597
2013-09-30,21:00:00,3.5490,3.5500,3.5290,3.5360,1399
2013-09-30,21:05:00,3.5350,3.5500,3.5310,3.5500,1315
2013-09-30,21:10:00,3.5490,3.5560,3.5480,3.5520,1070
2013-09-30,21:15:00,3.5530,3.5530,3.5320,3.5330,1139
2013-09-30,21:20:00,3.5330,3.5370,3.5300,3.5350,439
2013-09-30,21:25:00,3.5340,3.5430,3.5340,3.5370,478
2013-09-30,21:30:00,3.5380,3.5390,3.5320,3.5330,433
2013-09-30,21:35:00,3.5330,3.5340,3.5260,3.5290,740
2013-09-30,21:40:00,3.5280,3.5280,3.5130,3.5250,1878
2013-09-30,21:45:00,3.5250,3.5250,3.5210,3.5210,466
2013-09-30,21:50:00,3.5220,3.5250,3.5150,3.5170,876
2013-09-30,21:55:00,3.5170,3.5250,3.5150,3.5190,642
2013-09-30,22:00:00,3.5190,3.5240,3.5140,3.5230,495
2013-09-30,22:05:00,3.5230,3.5240,3.5200,3.5220,217
2013-09-30,22:10:00,3.5230,3.5230,3.5190,3.5210,288
2013-09-30,22:15:00,3.5210,3.5220,3.5160,3.5170,702
2013-09-30,22:20:00,3.5170,3.5200,3.5100,3.5100,899
2013-09-30,22:25:00,3.5090,3.5210,3.5090,3.5150,1056
2013-09-30,22:30:00,3.5160,3.5190,3.5120,3.5160,554
2013-09-30,22:35:00,3.5150,3.5230,3.5120,3.5230,635
2013-09-30,22:40:00,3.5220,3.5240,3.5180,3.5210,463
2013-09-30,22:45:00,3.5220,3.5230,3.5200,3.5210,308
2013-09-30,22:50:00,3.5210,3.5230,3.5200,3.5230,158
2013-09-30,22:55:00,3.5230,3.5250,3.5190,3.5230,827
2013-09-30,23:00:00,3.5240,3.5300,3.5220,3.5270,767
2013-09-30,23:05:00,3.5270,3.5360,3.5260,3.5320,987
2013-09-30,23:10:00,3.5330,3.5330,3.5260,3.5280,261
2013-09-30,23:15:00,3.5270,3.5280,3.5200,3.5240,450
2013-09-30,23:20:00,3.5230,3.5280,3.5220,3.5270,139
2013-09-30,23:25:00,3.5280,3.5290,3.5190,3.5200,468
2013-09-30,23:30:00,3.5200,3.5250,3.5180,3.5220,348
2013-09-30,23:35:00,3.5220,3.5250,3.5200,3.5250,235
2013-09-30,23:40:00,3.5260,3.5390,3.5250,3.5390,807
2013-09-30,23:45:00,3.5390,3.5450,3.5320,3.5350,819
2013-09-30,23:50:00,3.5340,3.5380,3.5320,3.5360,299
2013-09-30,23:55:00,3.5360,3.5360,3.5290,3.5300,217
2013-10-01,00:00:00,3.5290,3.5300,3.5210,3.5290,793
2013-10-01,00:05:00,3.5290,3.5330,3.5250,3.5270,623
2013-10-01,00:10:00,3.5260,3.5310,3.5220,3.5280,602
2013-10-01,00:15:00,3.5280,3.5280,3.5200,3.5210,425
2013-10-01,00:20:00,3.5220,3.5310,3.5220,3.5300,712
2013-10-01,00:25:00,3.5300,3.5420,3.5290,3.5360,1383
2013-10-01,00:30:00,3.5350,3.5420,3.5330,3.5350,732
2013-10-01,00:35:00,3.5350,3.5450,3.5340,3.5430,738
2013-10-01,00:40:00,3.5440,3.5490,3.5410,3.5460,1007
2013-10-01,00:45:00,3.5460,3.5490,3.5410,3.5430,959
2013-10-01,00:50:00,3.5430,3.5470,3.5420,3.5450,484
2013-10-01,00:55:00,3.5460,3.5460,3.5410,3.5430,301
2013-10-01,01:00:00,3.5440,3.5440,3.5380,3.5390,234
2013-10-01,01:05:00,3.5390,3.5430,3.5350,3.5370,646
2013-10-01,01:10:00,3.5370,3.5390,3.5330,3.5360,511
2013-10-01,01:15:00,3.5350,3.5380,3.5340,3.5350,457
2013-10-01,01:20:00,3.5340,3.5410,3.5330,3.5410,401
2013-10-01,01:25:00,3.5400,3.5400,3.5360,3.5360,132
2013-10-01,01:30:00,3.5360,3.5400,3.5330,3.5390,549
2013-10-01,01:35:00,3.5400,3.5440,3.5380,3.5430,200
2013-10-01,01:40:00,3.5420,3.5450,3.5410,3.5440,273
2013-10-01,01:45:00,3.5450,3.5460,3.5430,3.5430,319
2013-10-01,01:50:00,3.5440,3.5460,3.5400,3.5400,241
2013-10-01,01:55:00,3.5400,3.5450,3.5370,3.5420,358
2013-10-01,02:00:00,3.5420,3.5460,3.5400,3.5460,466
2013-10-01,02:05:00,3.5460,3.5540,3.5430,3.5540,737
2013-10-01,02:10:00,3.5540,3.5610,3.5510,3.5600,932
2013-10-01,02:15:00,3.5600,3.5680,3.5560,3.5640,1363
2013-10-01,02:20:00,3.5640,3.5710,3.5580,3.5590,1679
2013-10-01,02:25:00,3.5590,3.5660,3.5540,3.5560,3829
2013-10-01,02:30:00,3.5550,3.5610,3.5540,3.5610,590
2013-10-01,02:35:00,3.5600,3.5620,3.5600,3.5620,249
2013-10-01,02:40:00,3.5630,3.5650,3.5600,3.5650,469
2013-10-01,02:45:00,3.5650,3.5670,3.5650,3.5670,52
2013-10-01,02:50:00,3.5660,3.5690,3.5660,3.5670,155
2013-10-01,02:55:00,3.5670,3.5670,3.5620,3.5640,103
2013-10-01,03:00:00,3.5640,3.5650,3.5610,3.5630,147
2013-10-01,03:05:00,3.5620,3.5620,3.5580,3.5610,184
2013-10-01,03:10:00,3.5610,3.5630,3.5600,3.5620,55
2013-10-01,03:15:00,3.5610,3.5610,3.5560,3.5570,115
2013-10-01,03:20:00,3.5570,3.5610,3.5570,3.5590,65
2013-10-01,03:25:00,3.5590,3.5620,3.5590,3.5620,180
2013-10-01,03:30:00,3.5620,3.5620,3.5580,3.5590,104
2013-10-01,03:35:00,3.5590,3.5600,3.5580,3.5590,72
2013-10-01,03:40:00,3.5580,3.5580,3.5570,3.5570,74
2013-10-01,03:45:00,3.5570,3.5580,3.5560,3.5570,55
2013-10-01,03:50:00,3.5580,3.5580,3.5550,3.5550,46
2013-10-01,03:55:00,3.5560,3.5560,3.5540,3.5540,92
2013-10-01,04:00:00,3.5550,3.5580,3.5540,3.5550,77
2013-10-01,04:05:00,3.5540,3.5550,3.5520,3.5540,65
2013-10-01,04:10:00,3.5530,3.5540,3.5500,3.5510,61
2013-10-01,04:15:00,3.5500,3.5500,3.5480,3.5500,26
2013-10-01,04:20:00,3.5510,3.5520,3.5500,3.5510,13
2013-10-01,04:25:00,3.5510,3.5520,3.5510,3.5510,28
2013-10-01,04:30:00,3.5510,3.5520,3.5480,3.5490,24
2013-10-01,04:35:00,3.5500,3.5510,3.5470,3.5490,41
2013-10-01,04:40:00,3.5500,3.5520,3.5470,3.5490,27
2013-10-01,04:45:00,3.5470,3.5600,3.5470,3.5480,9
2013-10-01,04:50:00,3.5490,3.5580,3.5490,3.5540,160
2013-10-01,04:55:00,3.5550,3.5600,3.5550,3.5590,194
2013-10-01,05:00:00,3.5590,3.5600,3.5590,3.5600,34
2013-10-01,05:05:00,3.5600,3.5610,3.5590,3.5600,39
2013-10-01,05:10:00,3.5610,3.5620,3.5600,3.5600,20
2013-10-01,06:00:00,3.5570,3.5590,3.5510,3.5520,91
2013-10-01,06:05:00,3.5520,3.5530,3.5520,3.5520,6
2013-10-01,06:10:00,3.5520,3.5530,3.5520,3.5530,2
2013-10-01,06:15:00,3.5530,3.5540,3.5530,3.5540,7
2013-10-01,06:25:00,3.5530,3.5530,3.5530,3.5530,3
2013-10-01,06:30:00,3.5530,3.5530,3.5490,3.5500,31
2013-10-01,06:35:00,3.5510,3.5510,3.5510,3.5510,4
2013-10-01,06:40:00,3.5510,3.5510,3.5480,3.5490,24
2013-10-01,06:50:00,3.5480,3.5540,3.5450,3.5490,92
2013-10-01,06:55:00,3.5490,3.5510,3.5480,3.5480,10
2013-10-01,07:00:00,3.5510,3.5520,3.5510,3.5520,3
2013-10-01,07:05:00,3.5520,3.5520,3.5520,3.5520,1
2013-10-01,07:45:00,3.5510,3.5510,3.5510,3.5510,3
2013-10-01,07:50:00,3.5490,3.5490,3.5470,3.5470,11
2013-10-01,07:55:00,3.5500,3.5550,3.5490,3.5550,28
2013-10-01,08:00:00,3.5510,3.5530,3.5510,3.5530,8
2013-10-01,08:05:00,3.5550,3.5550,3.5490,3.5490,59
2013-10-01,08:10:00,3.5490,3.5530,3.5490,3.5510,25
2013-10-01,08:15:00,3.5520,3.5530,3.5500,3.5520,8
2013-10-01,08:20:00,3.5530,3.5540,3.5480,3.5490,25
2013-10-01,08:30:00,3.5490,3.5490,3.5490,3.5490,2
2013-10-01,08:35:00,3.5490,3.5490,3.5490,3.5490,7
2013-10-01,08:40:00,3.5480,3.5480,3.5480,3.5480,7
2013-10-01,08:45:00,3.5480,3.5480,3.5480,3.5480,3
2013-10-01,08:50:00,3.5470,3.5480,3.5470,3.5480,3
2013-10-01,09:00:00,3.5470,3.5470,3.5470,3.5470,1
2013-10-01,09:10:00,3.5470,3.5470,3.5470,3.5470,4
2013-10-01,09:15:00,3.5480,3.5510,3.5480,3.5510,9
2013-10-01,09:20:00,3.5510,3.5510,3.5500,3.5500,8
2013-10-01,09:30:00,3.5520,3.5530,3.5520,3.5530,4
2013-10-01,09:35:00,3.5530,3.5530,3.5530,3.5530,1
2013-10-01,09:45:00,3.5530,3.5530,3.5510,3.5510,7
2013-10-01,09:50:00,3.5500,3.5500,3.5500,3.5500,19
2013-10-01,09:55:00,3.5500,3.5500,3.5500,3.5500,51
2013-10-01,10:00:00,3.5500,3.5530,3.5500,3.5530,15
2013-10-01,10:05:00,3.5510,3.5510,3.5500,3.5500,30
2013-10-01,10:10:00,3.5500,3.5500,3.5480,3.5480,39
2013-10-01,10:15:00,3.5480,3.5480,3.5480,3.5480,22
2013-10-01,10:20:00,3.5470,3.5480,3.5450,3.5460,176
2013-10-01,10:30:00,3.5480,3.5480,3.5460,3.5460,3
2013-10-01,10:40:00,3.5470,3.5470,3.5470,3.5470,1
2013-10-01,10:45:00,3.5470,3.5470,3.5470,3.5470,1
2013-10-01,10:50:00,3.5470,3.5500,3.5460,3.5490,224
2013-10-01,10:55:00,3.5490,3.5500,3.5480,3.5490,185
2013-10-01,11:05:00,3.5470,3.5480,3.5460,3.5480,9
2013-10-01,11:10:00,3.5460,3.5470,3.5460,3.5470,2
2013-10-01,11:15:00,3.5460,3.5460,3.5450,3.5460,67
2013-10-01,11:25:00,3.5460,3.5460,3.5440,3.5440,45
2013-10-01,11:40:00,3.5450,3.5450,3.5450,3.5450,1
2013-10-01,11:55:00,3.5430,3.5430,3.5430,3.5430,2
2013-10-01,12:00:00,3.5430,3.5430,3.5430,3.5430,1
2013-10-01,12:05:00,3.5430,3.5430,3.5430,3.5430,4
2013-10-01,12:10:00,3.5430,3.5430,3.5430,3.5430,3
2013-10-01,12:15:00,3.5430,3.5430,3.5430,3.5430,2
2013-10-01,12:20:00,3.5470,3.5470,3.5470,3.5470,1
2013-10-01,12:30:00,3.5450,3.5470,3.5450,3.5460,3
2013-10-01,12:40:00,3.5450,3.5460,3.5450,3.5460,2
2013-10-01,12:45:00,3.5460,3.5460,3.5430,3.5430,2
2013-10-01,12:55:00,3.5440,3.5440,3.5440,3.5440,1
2013-10-01,13:00:00,3.5450,3.5450,3.5430,3.5430,2
2013-10-01,13:10:00,3.5430,3.5430,3.5400,3.5400,51
2013-10-01,13:15:00,3.5400,3.5400,3.5380,3.5380,113
2013-10-01,13:20:00,3.5380,3.5380,3.5370,3.5370,9
2013-10-01,13:25:00,3.5370,3.5370,3.5360,3.5360,23
2013-10-01,13:30:00,3.5360,3.5370,3.5360,3.5370,18
2013-10-01,13:35:00,3.5360,3.5360,3.5360,3.5360,1
2013-10-01,13:40:00,3.5360,3.5380,3.5360,3.5380,14
2013-10-01,13:50:00,3.5390,3.5390,3.5390,3.5390,7
2013-10-01,13:55:00,3.5390,3.5390,3.5380,3.5380,3
2013-10-01,14:00:00,3.5400,3.5400,3.5400,3.5400,1
2013-10-01,14:05:00,3.5400,3.5400,3.5400,3.5400,1
2013-10-01,14:10:00,3.5380,3.5380,3.5370,3.5370,8
2013-10-01,14:15:00,3.5390,3.5390,3.5390,3.5390,4
2013-10-01,14:20:00,3.5390,3.5390,3.5390,3.5390,2
2013-10-01,14:25:00,3.5400,3.5400,3.5390,3.5390,2
2013-10-01,14:30:00,3.5390,3.5390,3.5390,3.5390,2
2013-10-01,14:35:00,3.5390,3.5440,3.5390,3.5440,16
2013-10-01,14:45:00,3.5440,3.5440,3.5440,3.5440,3
2013-10-01,14:50:00,3.5440,3.5440,3.5430,3.5430,11
2013-10-01,15:00:00,3.5430,3.5440,3.5430,3.5440,13
2013-10-01,15:05:00,3.5430,3.5440,3.5430,3.5430,12
2013-10-01,15:10:00,3.5430,3.5450,3.5430,3.5450,6
2013-10-01,15:15:00,3.5450,3.5510,3.5450,3.5510,43
2013-10-01,15:20:00,3.5510,3.5510,3.5480,3.5510,18
2013-10-01,15:25:00,3.5500,3.5510,3.5500,3.5500,8
2013-10-01,15:30:00,3.5500,3.5540,3.5500,3.5520,38
2013-10-01,15:35:00,3.5500,3.5540,3.5490,3.5540,50
2013-10-01,15:40:00,3.5530,3.5570,3.5530,3.5560,69
2013-10-01,15:45:00,3.5560,3.5570,3.5560,3.5570,7
2013-10-01,15:50:00,3.5560,3.5570,3.5560,3.5560,9
2013-10-01,15:55:00,3.5560,3.5580,3.5560,3.5580,20
2013-10-01,16:00:00,3.5580,3.5580,3.5560,3.5570,15
2013-10-01,16:05:00,3.5570,3.5580,3.5560,3.5560,7
2013-10-01,16:10:00,3.5560,3.5600,3.5560,3.5600,53
2013-10-01,16:15:00,3.5590,3.5590,3.5590,3.5590,9
2013-10-01,16:20:00,3.5580,3.5580,3.5570,3.5570,13
2013-10-01,16:25:00,3.5580,3.5580,3.5570,3.5570,14
2013-10-01,16:30:00,3.5590,3.5590,3.5580,3.5590,5
2013-10-01,16:35:00,3.5590,3.5590,3.5590,3.5590,5
2013-10-01,16:40:00,3.5600,3.5600,3.5580,3.5580,12
2013-10-01,16:45:00,3.5600,3.5600,3.5590,3.5590,3
2013-10-01,16:50:00,3.5580,3.5600,3.5580,3.5600,6
2013-10-01,17:00:00,3.5590,3.5600,3.5570,3.5570,120
2013-10-01,17:05:00,3.5580,3.5600,3.5570,3.5590,33
2013-10-01,17:10:00,3.5580,3.5580,3.5580,3.5580,19
2013-10-01,17:15:00,3.5590,3.5590,3.5590,3.5590,4
2013-10-01,17:20:00,3.5590,3.5600,3.5580,3.5580,11
2013-10-01,17:25:00,3.5580,3.5580,3.5550,3.5550,51
2013-10-01,17:30:00,3.5560,3.5580,3.5560,3.5580,13
2013-10-01,17:35:00,3.5570,3.5580,3.5570,3.5580,6
2013-10-01,17:40:00,3.5560,3.5560,3.5560,3.5560,15
2013-10-01,17:45:00,3.5550,3.5560,3.5550,3.5560,13
2013-10-01,17:50:00,3.5550,3.5560,3.5550,3.5560,8
2013-10-01,17:55:00,3.5560,3.5560,3.5550,3.5560,16
2013-10-01,18:00:00,3.5550,3.5560,3.5550,3.5550,15
2013-10-01,18:05:00,3.5550,3.5560,3.5530,3.5540,25
2013-10-01,18:10:00,3.5540,3.5540,3.5510,3.5510,51
2013-10-01,18:15:00,3.5500,3.5570,3.5500,3.5550,72
2013-10-01,18:20:00,3.5560,3.5580,3.5530,3.5550,136
2013-10-01,18:25:00,3.5540,3.5550,3.5530,3.5550,28
2013-10-01,18:30:00,3.5560,3.5560,3.5550,3.5550,22
2013-10-01,18:35:00,3.5550,3.5560,3.5540,3.5540,28
2013-10-01,18:40:00,3.5590,3.5600,3.5580,3.5580,49
2013-10-01,18:45:00,3.5580,3.5660,3.5570,3.5650,137
2013-10-01,18:50:00,3.5660,3.5770,3.5620,3.5760,393
2013-10-01,18:55:00,3.5780,3.5820,3.5750,3.5780,235
2013-10-01,19:00:00,3.5780,3.5850,3.5780,3.5810,284
2013-10-01,19:05:00,3.5810,3.5850,3.5790,3.5810,472
2013-10-01,19:10:00,3.5810,3.5850,3.5790,3.5790,175
2013-10-01,19:15:00,3.5790,3.5820,3.5780,3.5800,74
2013-10-01,19:20:00,3.5800,3.5830,3.5700,3.5700,134
2013-10-01,19:25:00,3.5710,3.5760,3.5700,3.5750,59
2013-10-01,19:30:00,3.5730,3.5830,3.5730,3.5800,140
2013-10-01,19:35:00,3.5800,3.5810,3.5770,3.5810,62
2013-10-01,19:40:00,3.5800,3.5810,3.5780,3.5790,42
2013-10-01,19:45:00,3.5780,3.5790,3.5780,3.5780,22
2013-10-01,19:50:00,3.5780,3.5800,3.5770,3.5790,108
2013-10-01,19:55:00,3.5780,3.5810,3.5750,3.5780,163
2013-10-01,20:00:00,3.5770,3.5770,3.5700,3.5730,164
2013-10-01,20:05:00,3.5730,3.5730,3.5720,3.5730,72
2013-10-01,20:10:00,3.5730,3.5960,3.5730,3.5950,960
2013-10-01,20:15:00,3.5950,3.6100,3.5920,3.5980,1309
2013-10-01,20:20:00,3.5990,3.6010,3.5910,3.5940,414
2013-10-01,20:25:00,3.5950,3.6040,3.5920,3.5940,613
2013-10-01,20:30:00,3.5950,3.5990,3.5890,3.5910,444
2013-10-01,20:35:00,3.5910,3.5920,3.5860,3.5910,525
2013-10-01,20:40:00,3.5910,3.5990,3.5910,3.5980,668
2013-10-01,20:45:00,3.5990,3.6080,3.5990,3.6050,716
2013-10-01,20:50:00,3.6060,3.6070,3.5950,3.5970,479
2013-10-01,20:55:00,3.5970,3.6090,3.5960,3.6070,928
2013-10-01,21:00:00,3.6070,3.6190,3.6020,3.6120,3994
2013-10-01,21:05:00,3.6130,3.6160,3.6050,3.6120,2352
2013-10-01,21:10:00,3.6120,3.6130,3.6010,3.6070,1342
2013-10-01,21:15:00,3.6070,3.6130,3.6050,3.6100,594
2013-10-01,21:20:00,3.6100,3.6130,3.6020,3.6020,825
2013-10-01,21:25:00,3.6020,3.6060,3.5960,3.5990,1433
2013-10-01,21:30:00,3.5980,3.6010,3.5880,3.5990,1907
2013-10-01,21:35:00,3.5990,3.6000,3.5910,3.5980,1413
2013-10-01,21:40:00,3.5970,3.5990,3.5890,3.5970,1147
2013-10-01,21:45:00,3.5980,3.6030,3.5940,3.5960,1550
2013-10-01,21:50:00,3.5970,3.6080,3.5970,3.6070,1228
2013-10-01,21:55:00,3.6070,3.6250,3.6060,3.6220,2588
2013-10-01,22:00:00,3.6230,3.6250,3.6100,3.6130,2620
2013-10-01,22:05:00,3.6140,3.6210,3.6130,3.6190,2357
2013-10-01,22:10:00,3.6180,3.6310,3.6170,3.6270,2575
2013-10-01,22:15:00,3.6260,3.6400,3.6220,3.6380,2945
2013-10-01,22:20:00,3.6380,3.6530,3.6350,3.6430,4825
2013-10-01,22:25:00,3.6430,3.6490,3.6390,3.6400,2499
2013-10-01,22:30:00,3.6410,3.6420,3.6310,3.6370,2242
2013-10-01,22:35:00,3.6370,3.6390,3.6310,3.6360,1309
2013-10-01,22:40:00,3.6360,3.6400,3.6290,3.6370,1744
2013-10-01,22:45:00,3.6380,3.6380,3.6290,3.6330,1632
2013-10-01,22:50:00,3.6320,3.6420,3.6300,3.6400,1317
2013-10-01,22:55:00,3.6400,3.6420,3.6340,3.6340,1106
2013-10-01,23:00:00,3.6350,3.6360,3.6290,3.6320,905
2013-10-01,23:05:00,3.6320,3.6400,3.6320,3.6330,1291
2013-10-01,23:10:00,3.6330,3.6340,3.6300,3.6330,390
2013-10-01,23:15:00,3.6340,3.6380,3.6300,3.6330,409
2013-10-01,23:20:00,3.6340,3.6400,3.6340,3.6400,577
2013-10-01,23:25:00,3.6400,3.6400,3.6320,3.6380,493
2013-10-01,23:30:00,3.6370,3.6400,3.6340,3.6380,501
2013-10-01,23:35:00,3.6380,3.6400,3.6370,3.6380,395
2013-10-01,23:40:00,3.6380,3.6400,3.6360,3.6370,395
2013-10-01,23:45:00,3.6370,3.6410,3.6300,3.6370,1501
2013-10-01,23:50:00,3.6370,3.6400,3.6320,3.6380,1845
2013-10-01,23:55:00,3.6380,3.6400,3.6270,3.6370,1552
2013-10-02,00:00:00,3.6370,3.6370,3.6240,3.6250,1366
2013-10-02,00:05:00,3.6240,3.6300,3.6230,3.6270,1022
2013-10-02,00:10:00,3.6260,3.6340,3.6260,3.6320,1392
2013-10-02,00:15:00,3.6310,3.6340,3.6230,3.6260,1356
2013-10-02,00:20:00,3.6260,3.6280,3.6170,3.6210,1905
2013-10-02,00:25:00,3.6200,3.6260,3.6170,3.6250,967
2013-10-02,00:30:00,3.6240,3.6260,3.6160,3.6190,1706
2013-10-02,00:35:00,3.6190,3.6210,3.6130,3.6160,932
2013-10-02,00:40:00,3.6150,3.6230,3.6140,3.6220,594
2013-10-02,00:45:00,3.6220,3.6240,3.6170,3.6180,1014
2013-10-02,00:50:00,3.6190,3.6230,3.6150,3.6200,918
2013-10-02,00:55:00,3.6190,3.6200,3.6160,3.6170,220
2013-10-02,01:00:00,3.6170,3.6190,3.6140,3.6140,426
2013-10-02,01:05:00,3.6140,3.6180,3.6140,3.6160,316
2013-10-02,01:10:00,3.6160,3.6160,3.6110,3.6130,431
2013-10-02,01:15:00,3.6140,3.6240,3.6130,3.6240,369
2013-10-02,01:20:00,3.6240,3.6240,3.6210,3.6230,248
2013-10-02,01:25:00,3.6220,3.6270,3.6200,3.6260,252
2013-10-02,01:30:00,3.6270,3.6270,3.6210,3.6230,376
2013-10-02,01:35:00,3.6240,3.6360,3.6230,3.6360,653
2013-10-02,01:40:00,3.6350,3.6370,3.6290,3.6350,624
2013-10-02,01:45:00,3.6360,3.6360,3.6200,3.6240,765
2013-10-02,01:50:00,3.6230,3.6230,3.6130,3.6200,681
2013-10-02,01:55:00,3.6190,3.6310,3.6190,3.6310,655
2013-10-02,02:00:00,3.6310,3.6380,3.6270,3.6270,1293
2013-10-02,02:05:00,3.6270,3.6330,3.6200,3.6300,715
2013-10-02,02:10:00,3.6300,3.6340,3.6290,3.6330,513
2013-10-02,02:15:00,3.6330,3.6340,3.6130,3.6140,1210
2013-10-02,02:20:00,3.6140,3.6160,3.6050,3.6130,2327
2013-10-02,02:25:00,3.6120,3.6160,3.6050,3.6090,3001
2013-10-02,02:30:00,3.6090,3.6100,3.6060,3.6080,462
2013-10-02,02:35:00,3.6080,3.6110,3.6070,3.6100,229
2013-10-02,02:40:00,3.6090,3.6120,3.6090,3.6110,113
2013-10-02,02:45:00,3.6110,3.6120,3.6100,3.6110,145
2013-10-02,02:50:00,3.6100,3.6120,3.6090,3.6120,67
2013-10-02,02:55:00,3.6110,3.6130,3.6100,3.6110,80
2013-10-02,03:00:00,3.6110,3.6120,3.6100,3.6120,54
2013-10-02,03:05:00,3.6110,3.6120,3.6100,3.6120,74
2013-10-02,03:10:00,3.6120,3.6140,3.6110,3.6120,145
2013-10-02,03:15:00,3.6120,3.6140,3.6110,3.6110,48
2013-10-02,03:20:00,3.6120,3.6130,3.6100,3.6110,69
2013-10-02,03:25:00,3.6110,3.6140,3.6110,3.6120,73
2013-10-02,03:30:00,3.6130,3.6140,3.6130,3.6130,48
2013-10-02,03:35:00,3.6130,3.6140,3.6130,3.6130,48
2013-10-02,03:40:00,3.6130,3.6140,3.6120,3.6130,63
2013-10-02,03:45:00,3.6120,3.6130,3.6090,3.6090,74
2013-10-02,03:50:00,3.6090,3.6100,3.6080,3.6090,118
2013-10-02,03:55:00,3.6090,3.6110,3.6080,3.6080,169
2013-10-02,04:00:00,3.6080,3.6080,3.6070,3.6080,12
2013-10-02,04:05:00,3.6070,3.6080,3.6070,3.6070,10
2013-10-02,04:10:00,3.6070,3.6110,3.6070,3.6090,32
2013-10-02,04:15:00,3.6090,3.6090,3.6090,3.6090,6
2013-10-02,04:20:00,3.6100,3.6100,3.6100,3.6100,7
2013-10-02,04:25:00,3.6090,3.6090,3.6070,3.6070,19
2013-10-02,04:30:00,3.6090,3.6090,3.6080,3.6080,4
2013-10-02,04:35:00,3.6070,3.6080,3.6050,3.6060,48
2013-10-02,04:40:00,3.6080,3.6100,3.6070,3.6080,24
2013-10-02,04:45:00,3.6070,3.6090,3.6070,3.6090,8
2013-10-02,04:50:00,3.6080,3.6080,3.6070,3.6080,12
2013-10-02,04:55:00,3.6080,3.6110,3.6080,3.6100,16
2013-10-02,05:00:00,3.6070,3.6100,3.6040,3.6050,56
2013-10-02,05:05:00,3.6040,3.6040,3.6030,3.6040,34
2013-10-02,05:10:00,3.6040,3.6050,3.6020,3.6030,49
2013-10-02,06:00:00,3.6080,3.6100,3.6010,3.6010,13
2013-10-02,06:05:00,3.6080,3.6080,3.6060,3.6060,3
2013-10-02,06:10:00,3.6060,3.6070,3.6060,3.6060,18
2013-10-02,06:15:00,3.6050,3.6050,3.6030,3.6030,5
2013-10-02,06:20:00,3.6030,3.6040,3.6010,3.6020,12
2013-10-02,06:30:00,3.6030,3.6030,3.6030,3.6030,3
2013-10-02,06:40:00,3.6010,3.6010,3.6010,3.6010,1
2013-10-02,06:45:00,3.6010,3.6010,3.5880,3.5910,104
2013-10-02,06:50:00,3.5920,3.5930,3.5910,3.5930,16
2013-10-02,06:55:00,3.5910,3.5930,3.5910,3.5930,10
2013-10-02,07:05:00,3.5940,3.5940,3.5940,3.5940,1
2013-10-02,07:10:00,3.5940,3.5940,3.5930,3.5930,7
2013-10-02,07:20:00,3.5930,3.5930,3.5870,3.5910,72
2013-10-02,07:35:00,3.5930,3.5930,3.5930,3.5930,1
2013-10-02,07:55:00,3.5940,3.5940,3.5920,3.5930,6
2013-10-02,08:00:00,3.5940,3.5950,3.5910,3.5910,8
2013-10-02,08:05:00,3.5940,3.5960,3.5940,3.5960,5
2013-10-02,08:10:00,3.5960,3.5960,3.5960,3.5960,1
2013-10-02,08:15:00,3.5970,3.5980,3.5970,3.5980,3
2013-10-02,08:20:00,3.5990,3.5990,3.5940,3.5950,11
2013-10-02,08:30:00,3.5940,3.5960,3.5940,3.5960,6
2013-10-02,08:35:00,3.5960,3.5990,3.5960,3.5990,22
2013-10-02,08:40:00,3.5990,3.6000,3.5970,3.6000,17
2013-10-02,08:45:00,3.6000,3.6000,3.6000,3.6000,11
2013-10-02,08:50:00,3.5990,3.6000,3.5990,3.6000,3
2013-10-02,08:55:00,3.6000,3.6000,3.5990,3.5990,5
2013-10-02,09:00:00,3.5990,3.6010,3.5990,3.6010,8
2013-10-02,09:05:00,3.6020,3.6020,3.6020,3.6020,1
2013-10-02,09:10:00,3.6020,3.6020,3.6010,3.6020,3
2013-10-02,09:15:00,3.6010,3.6010,3.6010,3.6010,1
2013-10-02,09:20:00,3.6020,3.6020,3.6020,3.6020,4
2013-10-02,09:25:00,3.6010,3.6030,3.6010,3.6030,2
2013-10-02,09:30:00,3.6030,3.6030,3.6030,3.6030,1
2013-10-02,09:35:00,3.6020,3.6040,3.6020,3.6040,5
2013-10-02,09:40:00,3.6050,3.6060,3.6050,3.6060,2
2013-10-02,09:45:00,3.6060,3.6070,3.6060,3.6070,4
2013-10-02,09:50:00,3.6050,3.6050,3.6040,3.6040,5
2013-10-02,09:55:00,3.6070,3.6080,3.6070,3.6080,2
2013-10-02,10:00:00,3.6050,3.6080,3.6040,3.6080,3
2013-10-02,10:05:00,3.6080,3.6080,3.6080,3.6080,1
2013-10-02,10:15:00,3.6070,3.6070,3.6070,3.6070,1
2013-10-02,10:20:00,3.6070,3.6070,3.6060,3.6060,3
2013-10-02,10:25:00,3.6070,3.6080,3.6070,3.6080,16
2013-10-02,10:30:00,3.6060,3.6070,3.6060,3.6070,8
2013-10-02,10:35:00,3.6050,3.6060,3.6050,3.6060,7
2013-10-02,10:40:00,3.6070,3.6070,3.6060,3.6060,6
2013-10-02,10:45:00,3.6070,3.6090,3.6060,3.6080,6
2013-10-02,10:50:00,3.6060,3.6080,3.6050,3.6080,10
2013-10-02,10:55:00,3.6080,3.6080,3.6070,3.6070,2
2013-10-02,11:00:00,3.6080,3.6100,3.6070,3.6090,9
2013-10-02,11:10:00,3.6090,3.6090,3.6080,3.6080,2
2013-10-02,11:15:00,3.6090,3.6090,3.6090,3.6090,1
2013-10-02,11:25:00,3.6100,3.6100,3.6100,3.6100,2
2013-10-02,11:30:00,3.6110,3.6130,3.6110,3.6130,40
2013-10-02,11:35:00,3.6140,3.6210,3.6130,3.6210,49
2013-10-02,11:40:00,3.6210,3.6210,3.6110,3.6140,118
2013-10-02,11:45:00,3.6140,3.6230,3.6120,3.6180,128
2013-10-02,11:50:00,3.6210,3.6220,3.6160,3.6180,41
2013-10-02,11:55:00,3.6180,3.6190,3.6180,3.6180,3
2013-10-02,12:00:00,3.6170,3.6200,3.6170,3.6190,11
2013-10-02,12:05:00,3.6200,3.6220,3.6200,3.6220,17
2013-10-02,12:10:00,3.6190,3.6220,3.6180,3.6220,10
2013-10-02,12:15:00,3.6220,3.6250,3.6220,3.6250,34
2013-10-02,12:20:00,3.6250,3.6280,3.6250,3.6270,29
2013-10-02,12:25:00,3.6290,3.6310,3.6280,3.6290,48
2013-10-02,12:30:00,3.6310,3.6310,3.6260,3.6270,9
2013-10-02,12:40:00,3.6250,3.6250,3.6250,3.6250,2
2013-10-02,12:50:00,3.6230,3.6230,3.6230,3.6230,1
2013-10-02,12:55:00,3.6250,3.6250,3.6250,3.6250,2
2013-10-02,13:00:00,3.6230,3.6230,3.6230,3.6230,1
2013-10-02,13:05:00,3.6230,3.6230,3.6150,3.6150,39
2013-10-02,13:10:00,3.6150,3.6220,3.6150,3.6200,35
2013-10-02,13:15:00,3.6170,3.6200,3.6160,3.6190,9
2013-10-02,13:20:00,3.6160,3.6170,3.6160,3.6170,10
2013-10-02,13:25:00,3.6190,3.6190,3.6160,3.6160,4
2013-10-02,13:30:00,3.6160,3.6160,3.6150,3.6150,8
2013-10-02,13:35:00,3.6150,3.6160,3.6110,3.6120,24
2013-10-02,13:40:00,3.6120,3.6120,3.6100,3.6100,9
2013-10-02,13:45:00,3.6090,3.6120,3.6080,3.6090,20
2013-10-02,13:50:00,3.6090,3.6110,3.6090,3.6090,6
2013-10-02,13:55:00,3.6090,3.6090,3.6080,3.6090,6
2013-10-02,14:00:00,3.6080,3.6080,3.6070,3.6070,5
2013-10-02,14:05:00,3.6070,3.6070,3.6070,3.6070,2
2013-10-02,14:10:00,3.6070,3.6070,3.6060,3.6060,8
2013-10-02,14:15:00,3.6060,3.6060,3.6060,3.6060,25
2013-10-02,14:20:00,3.6050,3.6060,3.6050,3.6060,5
2013-10-02,14:25:00,3.6060,3.6070,3.6050,3.6060,29
2013-10-02,14:30:00,3.6050,3.6060,3.6050,3.6060,7
2013-10-02,14:35:00,3.6060,3.6080,3.6050,3.6070,18
2013-10-02,14:40:00,3.6070,3.6080,3.6070,3.6070,6
2013-10-02,14:45:00,3.6080,3.6080,3.6060,3.6060,7
2013-10-02,14:50:00,3.6060,3.6060,3.6050,3.6050,9
2013-10-02,14:55:00,3.6050,3.6070,3.6050,3.6070,5
2013-10-02,15:00:00,3.6060,3.6060,3.6040,3.6050,62
2013-10-02,15:05:00,3.6040,3.6050,3.6040,3.6040,16
2013-10-02,15:10:00,3.6050,3.6050,3.6040,3.6040,20
2013-10-02,15:15:00,3.6040,3.6050,3.6040,3.6040,8
2013-10-02,15:20:00,3.6040,3.6040,3.6040,3.6040,8
2013-10-02,15:25:00,3.6040,3.6050,3.6040,3.6050,14
2013-10-02,15:30:00,3.6050,3.6070,3.6050,3.6060,35
2013-10-02,15:35:00,3.6040,3.6040,3.6040,3.6040,14
2013-10-02,15:40:00,3.6040,3.6070,3.6030,3.6070,42
2013-10-02,15:45:00,3.6050,3.6050,3.6040,3.6040,5
2013-10-02,15:50:00,3.6040,3.6070,3.6040,3.6050,22
2013-10-02,15:55:00,3.6040,3.6050,3.6040,3.6050,9
2013-10-02,16:00:00,3.6060,3.6060,3.6040,3.6040,11
2013-10-02,16:05:00,3.6060,3.6060,3.6050,3.6050,5
2013-10-02,16:10:00,3.6040,3.6050,3.6040,3.6050,11
2013-10-02,16:15:00,3.6040,3.6040,3.6040,3.6040,1
2013-10-02,16:20:00,3.6040,3.6050,3.6040,3.6050,16
2013-10-02,16:25:00,3.6050,3.6050,3.6050,3.6050,2
2013-10-02,16:30:00,3.6040,3.6050,3.6040,3.6050,21
2013-10-02,16:35:00,3.6050,3.6050,3.6040,3.6040,4
2013-10-02,16:40:00,3.6050,3.6050,3.6040,3.6040,15
2013-10-02,16:45:00,3.6040,3.6040,3.6040,3.6040,1
2013-10-02,16:50:00,3.6040,3.6050,3.6040,3.6050,18
2013-10-02,16:55:00,3.6040,3.6040,3.6040,3.6040,1
2013-10-02,17:00:00,3.6040,3.6050,3.6040,3.6050,18
2013-10-02,17:05:00,3.6050,3.6050,3.6050,3.6050,2
2013-10-02,17:10:00,3.6040,3.6060,3.6040,3.6040,32
2013-10-02,17:15:00,3.6040,3.6040,3.6040,3.6040,30
2013-10-02,17:20:00,3.6040,3.6050,3.6040,3.6040,32
2013-10-02,17:25:00,3.6050,3.6080,3.6020,3.6080,48
2013-10-02,17:30:00,3.6070,3.6080,3.6050,3.6050,19
2013-10-02,17:35:00,3.6050,3.6060,3.6050,3.6050,28
2013-10-02,17:40:00,3.6060,3.6070,3.6050,3.6070,21
2013-10-02,17:45:00,3.6070,3.6070,3.6050,3.6050,6
2013-10-02,17:50:00,3.6050,3.6050,3.6050,3.6050,21
2013-10-02,17:55:00,3.6050,3.6050,3.6050,3.6050,2
2013-10-02,18:00:00,3.6050,3.6060,3.6050,3.6050,35
2013-10-02,18:05:00,3.6060,3.6060,3.6050,3.6050,9
2013-10-02,18:10:00,3.6050,3.6050,3.6010,3.6010,46
2013-10-02,18:15:00,3.6010,3.6020,3.6010,3.6010,20
2013-10-02,18:20:00,3.6010,3.6020,3.5950,3.5950,175
2013-10-02,18:25:00,3.5950,3.5960,3.5950,3.5950,43
2013-10-02,18:30:00,3.5950,3.5950,3.5950,3.5950,19
2013-10-02,18:35:00,3.5950,3.5960,3.5910,3.5910,125
2013-10-02,18:40:00,3.5920,3.5930,3.5900,3.5900,50
2013-10-02,18:45:00,3.5930,3.5930,3.5900,3.5920,59
2013-10-02,18:50:00,3.5920,3.5960,3.5910,3.5930,111
2013-10-02,18:55:00,3.5940,3.5950,3.5930,3.5950,8
2013-10-02,19:00:00,3.5930,3.5970,3.5920,3.5960,29
2013-10-02,19:05:00,3.5960,3.5960,3.5950,3.5950,2
2013-10-02,19:10:00,3.5950,3.5950,3.5930,3.5940,35
2013-10-02,19:20:00,3.5950,3.6000,3.5940,3.6000,53
2013-10-02,19:25:00,3.6000,3.6010,3.5980,3.6010,43
2013-10-02,19:30:00,3.6010,3.6090,3.6010,3.6090,149
2013-10-02,19:35:00,3.6090,3.6160,3.6090,3.6120,169
2013-10-02,19:40:00,3.6120,3.6120,3.6070,3.6070,60
2013-10-02,19:45:00,3.6070,3.6110,3.6070,3.6100,41
2013-10-02,19:50:00,3.6100,3.6170,3.6090,3.6120,212
2013-10-02,19:55:00,3.6130,3.6170,3.6120,3.6130,42
2013-10-02,20:00:00,3.6150,3.6190,3.6140,3.6180,279
2013-10-02,20:05:00,3.6180,3.6270,3.6170,3.6220,370
2013-10-02,20:10:00,3.6210,3.6220,3.6110,3.6120,207
2013-10-02,20:15:00,3.6120,3.6130,3.6110,3.6130,71
2013-10-02,20:20:00,3.6130,3.6300,3.6130,3.6300,532
2013-10-02,20:25:00,3.6300,3.6340,3.6230,3.6260,371
2013-10-02,20:30:00,3.6250,3.6260,3.6150,3.6180,524
2013-10-02,20:35:00,3.6180,3.6280,3.6170,3.6270,295
2013-10-02,20:40:00,3.6270,3.6390,3.6250,3.6380,704
2013-10-02,20:45:00,3.6370,3.6470,3.6370,3.6390,521
2013-10-02,20:50:00,3.6400,3.6460,3.6380,3.6420,588
2013-10-02,20:55:00,3.6430,3.6460,3.6380,3.6390,485
2013-10-02,21:00:00,3.6390,3.6400,3.6310,3.6360,1658
2013-10-02,21:05:00,3.6350,3.6400,3.6310,3.6330,806
2013-10-02,21:10:00,3.6330,3.6330,3.6240,3.6280,789
2013-10-02,21:15:00,3.6280,3.6340,3.6270,3.6320,480
2013-10-02,21:20:00,3.6320,3.6330,3.6240,3.6300,999
2013-10-02,21:25:00,3.6290,3.6350,3.6290,3.6310,272
2013-10-02,21:30:00,3.6310,3.6360,3.6280,3.6280,409
2013-10-02,21:35:00,3.6290,3.6310,3.6180,3.6190,779
2013-10-02,21:40:00,3.6180,3.6190,3.6140,3.6170,874
2013-10-02,21:45:00,3.6180,3.6280,3.6170,3.6280,577
2013-10-02,21:50:00,3.6270,3.6280,3.6220,3.6280,372
2013-10-02,21:55:00,3.6280,3.6280,3.6200,3.6210,499
2013-10-02,22:00:00,3.6220,3.6240,3.6010,3.6040,1653
2013-10-02,22:05:00,3.6050,3.6070,3.5850,3.5890,3475
2013-10-02,22:10:00,3.5900,3.5920,3.5830,3.5910,1401
2013-10-02,22:15:00,3.5910,3.5960,3.5900,3.5950,866
2013-10-02,22:20:00,3.5940,3.5940,3.5850,3.5860,999
2013-10-02,22:25:00,3.5850,3.5860,3.5740,3.5770,1524
2013-10-02,22:30:00,3.5770,3.5800,3.5700,3.5800,1282
2013-10-02,22:35:00,3.5790,3.5840,3.5700,3.5710,1116
2013-10-02,22:40:00,3.5710,3.5760,3.5670,3.5730,1484
2013-10-02,22:45:00,3.5730,3.5840,3.5720,3.5790,1003
2013-10-02,22:50:00,3.5780,3.5850,3.5770,3.5800,495
2013-10-02,22:55:00,3.5800,3.5830,3.5770,3.5820,198
2013-10-02,23:00:00,3.5830,3.5890,3.5830,3.5860,993
2013-10-02,23:05:00,3.5860,3.5900,3.5820,3.5830,418
2013-10-02,23:10:00,3.5820,3.5870,3.5770,3.5870,589
2013-10-02,23:15:00,3.5870,3.5920,3.5860,3.5910,504
2013-10-02,23:20:00,3.5910,3.5920,3.5860,3.5880,373
2013-10-02,23:25:00,3.5880,3.5930,3.5880,3.5900,326
2013-10-02,23:30:00,3.5900,3.5920,3.5790,3.5790,817
2013-10-02,23:35:00,3.5790,3.5830,3.5770,3.5830,471
2013-10-02,23:40:00,3.5830,3.5830,3.5710,3.5710,620
2013-10-02,23:45:00,3.5710,3.5760,3.5700,3.5720,503
2013-10-02,23:50:00,3.5720,3.5730,3.5700,3.5700,160
2013-10-02,23:55:00,3.5700,3.5710,3.5610,3.5640,1022
2013-10-03,00:00:00,3.5630,3.5710,3.5630,3.5700,869
2013-10-03,00:05:00,3.5710,3.5750,3.5700,3.5710,254
2013-10-03,00:10:00,3.5720,3.5760,3.5680,3.5760,433
2013-10-03,00:15:00,3.5760,3.5770,3.5710,3.5710,321
2013-10-03,00:20:00,3.5710,3.5710,3.5650,3.5700,365
2013-10-03,00:25:00,3.5700,3.5740,3.5670,3.5670,329
2013-10-03,00:30:00,3.5670,3.5680,3.5560,3.5570,886
2013-10-03,00:35:00,3.5580,3.5620,3.5560,3.5600,974
2013-10-03,00:40:00,3.5610,3.5630,3.5530,3.5550,711
2013-10-03,00:45:00,3.5550,3.5650,3.5550,3.5620,704
2013-10-03,00:50:00,3.5620,3.5630,3.5600,3.5610,234
2013-10-03,00:55:00,3.5620,3.5620,3.5580,3.5620,288
2013-10-03,01:00:00,3.5610,3.5660,3.5600,3.5600,246
2013-10-03,01:05:00,3.5600,3.5620,3.5600,3.5620,135
2013-10-03,01:10:00,3.5620,3.5620,3.5590,3.5600,353
2013-10-03,01:15:00,3.5600,3.5600,3.5580,3.5600,330
2013-10-03,01:20:00,3.5610,3.5670,3.5590,3.5630,683
2013-10-03,01:25:00,3.5620,3.5630,3.5580,3.5590,136
2013-10-03,01:30:00,3.5600,3.5600,3.5530,3.5560,449
2013-10-03,01:35:00,3.5570,3.5580,3.5510,3.5510,697
2013-10-03,01:40:00,3.5520,3.5600,3.5510,3.5590,795
2013-10-03,01:45:00,3.5580,3.5660,3.5570,3.5650,324
2013-10-03,01:50:00,3.5650,3.5670,3.5630,3.5630,314
2013-10-03,01:55:00,3.5630,3.5650,3.5590,3.5600,410
2013-10-03,02:00:00,3.5600,3.5670,3.5590,3.5640,386
2013-10-03,02:05:00,3.5630,3.5670,3.5600,3.5620,332
2013-10-03,02:10:00,3.5630,3.5660,3.5590,3.5600,447
2013-10-03,02:15:00,3.5590,3.5600,3.5520,3.5540,1124
2013-10-03,02:20:00,3.5530,3.5560,3.5430,3.5460,1483
2013-10-03,02:25:00,3.5450,3.5470,3.5390,3.5440,4009
2013-10-03,02:30:00,3.5430,3.5440,3.5410,3.5440,853
2013-10-03,02:35:00,3.5420,3.5440,3.5410,3.5420,274
2013-10-03,02:40:00,3.5420,3.5440,3.5410,3.5420,149
2013-10-03,02:45:00,3.5420,3.5460,3.5390,3.5450,457
2013-10-03,02:50:00,3.5450,3.5450,3.5430,3.5440,134
2013-10-03,02:55:00,3.5440,3.5460,3.5410,3.5440,138
2013-10-03,03:00:00,3.5450,3.5450,3.5420,3.5420,43
2013-10-03,03:05:00,3.5430,3.5470,3.5420,3.5460,454
2013-10-03,03:10:00,3.5460,3.5470,3.5440,3.5440,36
2013-10-03,03:15:00,3.5450,3.5450,3.5430,3.5430,55
2013-10-03,03:20:00,3.5440,3.5440,3.5410,3.5430,183
2013-10-03,03:25:00,3.5420,3.5430,3.5410,3.5420,46
2013-10-03,03:30:00,3.5410,3.5420,3.5370,3.5400,251
2013-10-03,03:35:00,3.5390,3.5400,3.5380,3.5390,95
2013-10-03,03:40:00,3.5390,3.5410,3.5370,3.5410,167
2013-10-03,03:45:00,3.5400,3.5420,3.5400,3.5400,90
2013-10-03,03:50:00,3.5410,3.5420,3.5400,3.5420,31
2013-10-03,03:55:00,3.5420,3.5430,3.5390,3.5420,203
2013-10-03,04:00:00,3.5420,3.5420,3.5380,3.5380,87
2013-10-03,04:05:00,3.5380,3.5380,3.5330,3.5340,166
2013-10-03,04:10:00,3.5340,3.5360,3.5340,3.5350,26
2013-10-03,04:15:00,3.5340,3.5380,3.5340,3.5380,34
2013-10-03,04:20:00,3.5380,3.5410,3.5380,3.5390,48
2013-10-03,04:25:00,3.5380,3.5420,3.5380,3.5410,148
2013-10-03,04:30:00,3.5420,3.5430,3.5400,3.5420,210
2013-10-03,04:35:00,3.5420,3.5430,3.5410,3.5410,25
2013-10-03,04:40:00,3.5420,3.5420,3.5420,3.5420,1
2013-10-03,04:45:00,3.5410,3.5430,3.5390,3.5420,27
2013-10-03,04:50:00,3.5410,3.5410,3.5410,3.5410,10
2013-10-03,04:55:00,3.5410,3.5420,3.5400,3.5400,7
2013-10-03,05:00:00,3.5400,3.5400,3.5390,3.5400,27
2013-10-03,05:05:00,3.5400,3.5410,3.5400,3.5400,32
2013-10-03,05:10:00,3.5400,3.5400,3.5390,3.5400,17
2013-10-03,06:00:00,3.5420,3.5420,3.5400,3.5410,12
2013-10-03,06:05:00,3.5400,3.5410,3.5320,3.5370,89
2013-10-03,06:10:00,3.5380,3.5410,3.5370,3.5390,15
2013-10-03,06:15:00,3.5370,3.5370,3.5370,3.5370,1
2013-10-03,06:20:00,3.5370,3.5370,3.5360,3.5360,2
2013-10-03,06:40:00,3.5390,3.5400,3.5370,3.5400,13
2013-10-03,06:45:00,3.5410,3.5420,3.5410,3.5420,36
2013-10-03,06:50:00,3.5420,3.5430,3.5420,3.5430,72
2013-10-03,06:55:00,3.5420,3.5420,3.5420,3.5420,1
2013-10-03,07:00:00,3.5420,3.5440,3.5420,3.5420,7
2013-10-03,07:20:00,3.5430,3.5440,3.5430,3.5440,2
2013-10-03,07:30:00,3.5450,3.5450,3.5450,3.5450,4
2013-10-03,07:35:00,3.5450,3.5450,3.5450,3.5450,3
2013-10-03,07:45:00,3.5440,3.5470,3.5440,3.5470,15
2013-10-03,07:55:00,3.5470,3.5470,3.5470,3.5470,5
2013-10-03,08:00:00,3.5470,3.5470,3.5470,3.5470,2
2013-10-03,08:05:00,3.5460,3.5460,3.5460,3.5460,1
2013-10-03,08:10:00,3.5460,3.5480,3.5460,3.5480,3
2013-10-03,08:15:00,3.5480,3.5510,3.5480,3.5510,10
2013-10-03,08:25:00,3.5480,3.5480,3.5450,3.5480,6
2013-10-03,08:30:00,3.5470,3.5470,3.5450,3.5450,3
2013-10-03,08:40:00,3.5440,3.5440,3.5440,3.5440,1
2013-10-03,08:50:00,3.5430,3.5430,3.5420,3.5430,12
2013-10-03,08:55:00,3.5430,3.5430,3.5430,3.5430,4
2013-10-03,09:00:00,3.5420,3.5420,3.5420,3.5420,1
2013-10-03,09:05:00,3.5420,3.5450,3.5420,3.5430,9
2013-10-03,09:10:00,3.5440,3.5440,3.5430,3.5430,7
2013-10-03,09:20:00,3.5450,3.5460,3.5440,3.5440,3
2013-10-03,09:25:00,3.5430,3.5430,3.5430,3.5430,3
2013-10-03,09:30:00,3.5420,3.5420,3.5420,3.5420,5
2013-10-03,09:40:00,3.5420,3.5420,3.5420,3.5420,6
2013-10-03,09:55:00,3.5420,3.5440,3.5420,3.5440,3
2013-10-03,10:00:00,3.5450,3.5460,3.5430,3.5460,8
2013-10-03,10:05:00,3.5450,3.5450,3.5450,3.5450,1
2013-10-03,10:15:00,3.5450,3.5450,3.5440,3.5440,3
2013-10-03,10:20:00,3.5450,3.5450,3.5450,3.5450,2
2013-10-03,10:25:00,3.5460,3.5490,3.5460,3.5480,7
2013-10-03,10:35:00,3.5480,3.5480,3.5480,3.5480,2
2013-10-03,10:40:00,3.5490,3.5490,3.5480,3.5480,3
2013-10-03,10:45:00,3.5480,3.5480,3.5480,3.5480,1
2013-10-03,11:00:00,3.5460,3.5460,3.5460,3.5460,2
2013-10-03,11:05:00,3.5450,3.5450,3.5450,3.5450,1
2013-10-03,11:10:00,3.5450,3.5450,3.5450,3.5450,1
2013-10-03,11:15:00,3.5430,3.5440,3.5420,3.5440,10
2013-10-03,11:20:00,3.5450,3.5450,3.5450,3.5450,1
2013-10-03,11:25:00,3.5450,3.5450,3.5450,3.5450,1
2013-10-03,11:55:00,3.5470,3.5470,3.5450,3.5450,7
2013-10-03,12:10:00,3.5470,3.5470,3.5440,3.5440,10
2013-10-03,12:15:00,3.5470,3.5470,3.5470,3.5470,1
2013-10-03,12:20:00,3.5440,3.5470,3.5440,3.5470,3
2013-10-03,12:25:00,3.5460,3.5480,3.5460,3.5480,4
2013-10-03,12:30:00,3.5480,3.5550,3.5480,3.5540,219
2013-10-03,12:35:00,3.5540,3.5560,3.5510,3.5540,62
2013-10-03,12:40:00,3.5540,3.5540,3.5530,3.5530,24
2013-10-03,12:45:00,3.5540,3.5540,3.5530,3.5530,7
2013-10-03,12:50:00,3.5530,3.5530,3.5510,3.5530,18
2013-10-03,12:55:00,3.5530,3.5530,3.5520,3.5520,9
2013-10-03,13:00:00,3.5520,3.5520,3.5520,3.5520,1
2013-10-03,13:05:00,3.5520,3.5520,3.5500,3.5500,11
2013-10-03,13:10:00,3.5490,3.5490,3.5460,3.5480,17
2013-10-03,13:15:00,3.5450,3.5480,3.5440,3.5460,9
2013-10-03,13:20:00,3.5450,3.5460,3.5450,3.5450,9
2013-10-03,13:25:00,3.5460,3.5460,3.5460,3.5460,7
2013-10-03,13:30:00,3.5460,3.5510,3.5450,3.5480,33
2013-10-03,13:35:00,3.5470,3.5480,3.5460,3.5470,11
2013-10-03,13:40:00,3.5490,3.5490,3.5460,3.5490,12
2013-10-03,13:45:00,3.5480,3.5480,3.5480,3.5480,2
2013-10-03,13:50:00,3.5480,3.5480,3.5480,3.5480,1
2013-10-03,13:55:00,3.5490,3.5490,3.5490,3.5490,2
2013-10-03,14:00:00,3.5490,3.5520,3.5470,3.5470,28
2013-10-03,14:10:00,3.5500,3.5510,3.5450,3.5490,107
2013-10-03,14:15:00,3.5490,3.5510,3.5460,3.5500,61
2013-10-03,14:20:00,3.5510,3.5520,3.5500,3.5500,5
2013-10-03,14:25:00,3.5510,3.5520,3.5510,3.5510,4
2013-10-03,14:30:00,3.5520,3.5530,3.5520,3.5520,21
2013-10-03,14:35:00,3.5520,3.5520,3.5520,3.5520,2
2013-10-03,14:40:00,3.5520,3.5530,3.5520,3.5530,18
2013-10-03,14:45:00,3.5530,3.5530,3.5520,3.5530,7
2013-10-03,14:50:00,3.5530,3.5530,3.5520,3.5530,5
2013-10-03,14:55:00,3.5530,3.5530,3.5520,3.5530,8
2013-10-03,15:00:00,3.5530,3.5530,3.5520,3.5520,19
2013-10-03,15:05:00,3.5530,3.5530,3.5520,3.5530,23
2013-10-03,15:10:00,3.5530,3.5530,3.5520,3.5520,7
2013-10-03,15:15:00,3.5530,3.5530,3.5530,3.5530,1
2013-10-03,15:20:00,3.5530,3.5530,3.5520,3.5530,21
2013-10-03,15:25:00,3.5530,3.5530,3.5530,3.5530,1
2013-10-03,15:30:00,3.5530,3.5530,3.5520,3.5520,13
2013-10-03,15:35:00,3.5530,3.5530,3.5530,3.5530,1
2013-10-03,15:40:00,3.5530,3.5530,3.5520,3.5520,17
2013-10-03,15:45:00,3.5530,3.5540,3.5520,3.5520,39
2013-10-03,15:50:00,3.5530,3.5530,3.5500,3.5510,17
2013-10-03,15:55:00,3.5510,3.5510,3.5510,3.5510,23
2013-10-03,16:00:00,3.5520,3.5520,3.5500,3.5510,8
2013-10-03,16:05:00,3.5510,3.5510,3.5470,3.5480,27
2013-10-03,16:10:00,3.5470,3.5520,3.5470,3.5490,138
2013-10-03,16:15:00,3.5500,3.5600,3.5490,3.5580,146
2013-10-03,16:20:00,3.5600,3.5700,3.5590,3.5640,880
2013-10-03,16:25:00,3.5640,3.5660,3.5590,3.5610,206
2013-10-03,16:30:00,3.5610,3.5660,3.5610,3.5630,94
2013-10-03,16:35:00,3.5640,3.5640,3.5630,3.5630,7
2013-10-03,16:40:00,3.5620,3.5640,3.5590,3.5610,33
2013-10-03,16:45:00,3.5610,3.5670,3.5610,3.5640,59
2013-10-03,16:50:00,3.5620,3.5640,3.5610,3.5620,55
2013-10-03,16:55:00,3.5650,3.5660,3.5630,3.5640,22
2013-10-03,17:00:00,3.5610,3.5640,3.5610,3.5630,31
2013-10-03,17:05:00,3.5630,3.5630,3.5570,3.5570,61
2013-10-03,17:10:00,3.5580,3.5590,3.5550,3.5560,20
2013-10-03,17:15:00,3.5560,3.5580,3.5560,3.5580,10
2013-10-03,17:20:00,3.5590,3.5600,3.5580,3.5580,24
2013-10-03,17:25:00,3.5600,3.5600,3.5590,3.5600,5
2013-10-03,17:30:00,3.5590,3.5590,3.5570,3.5570,10
2013-10-03,17:35:00,3.5570,3.5600,3.5570,3.5600,12
2013-10-03,17:40:00,3.5600,3.5640,3.5580,3.5580,69
2013-10-03,17:45:00,3.5580,3.5590,3.5520,3.5550,54
2013-10-03,17:50:00,3.5550,3.5550,3.5520,3.5540,27
2013-10-03,17:55:00,3.5530,3.5530,3.5530,3.5530,1
2013-10-03,18:00:00,3.5530,3.5550,3.5510,3.5510,18
2013-10-03,18:05:00,3.5520,3.5520,3.5510,3.5520,19
2013-10-03,18:10:00,3.5530,3.5530,3.5490,3.5490,19
2013-10-03,18:15:00,3.5490,3.5510,3.5420,3.5430,141
2013-10-03,18:20:00,3.5430,3.5430,3.5400,3.5400,90
2013-10-03,18:25:00,3.5410,3.5490,3.5410,3.5440,60
2013-10-03,18:30:00,3.5450,3.5490,3.5360,3.5360,475
2013-10-03,18:35:00,3.5380,3.5390,3.5360,3.5380,15
2013-10-03,18:40:00,3.5390,3.5390,3.5380,3.5380,4
2013-10-03,18:45:00,3.5380,3.5400,3.5370,3.5400,11
2013-10-03,18:50:00,3.5400,3.5400,3.5380,3.5390,26
2013-10-03,18:55:00,3.5400,3.5420,3.5390,3.5390,68
2013-10-03,19:00:00,3.5390,3.5410,3.5390,3.5390,19
2013-10-03,19:05:00,3.5400,3.5410,3.5390,3.5410,21
2013-10-03,19:10:00,3.5400,3.5420,3.5400,3.5420,54
2013-10-03,19:15:00,3.5420,3.5420,3.5400,3.5400,33
2013-10-03,19:20:00,3.5390,3.5400,3.5370,3.5390,60
2013-10-03,19:25:00,3.5380,3.5380,3.5360,3.5370,22
2013-10-03,19:30:00,3.5370,3.5410,3.5350,3.5410,71
2013-10-03,19:35:00,3.5400,3.5420,3.5380,3.5410,123
2013-10-03,19:40:00,3.5410,3.5450,3.5360,3.5370,276
2013-10-03,19:45:00,3.5370,3.5440,3.5360,3.5440,227
2013-10-03,19:50:00,3.5440,3.5500,3.5430,3.5480,138
2013-10-03,19:55:00,3.5500,3.5510,3.5450,3.5500,140
2013-10-03,20:00:00,3.5500,3.5500,3.5450,3.5480,300
2013-10-03,20:05:00,3.5480,3.5560,3.5480,3.5560,216
2013-10-03,20:10:00,3.5560,3.5600,3.5550,3.5600,178
2013-10-03,20:15:00,3.5590,3.5610,3.5480,3.5510,443
2013-10-03,20:20:00,3.5510,3.5510,3.5380,3.5400,258
2013-10-03,20:25:00,3.5390,3.5450,3.5370,3.5450,150
2013-10-03,20:30:00,3.5450,3.5470,3.5380,3.5410,276
2013-10-03,20:35:00,3.5410,3.5430,3.5380,3.5400,307
2013-10-03,20:40:00,3.5410,3.5410,3.5370,3.5390,153
2013-10-03,20:45:00,3.5380,3.5450,3.5380,3.5440,115
2013-10-03,20:50:00,3.5440,3.5470,3.5410,3.5450,309
2013-10-03,20:55:00,3.5460,3.5510,3.5430,3.5490,449
2013-10-03,21:00:00,3.5500,3.5510,3.5360,3.5370,1203
2013-10-03,21:05:00,3.5380,3.5430,3.5360,3.5380,1038
2013-10-03,21:10:00,3.5370,3.5430,3.5370,3.5420,616
2013-10-03,21:15:00,3.5420,3.5480,3.5380,3.5450,1063
2013-10-03,21:20:00,3.5460,3.5480,3.5410,3.5470,497
2013-10-03,21:25:00,3.5470,3.5480,3.5410,3.5450,711
2013-10-03,21:30:00,3.5440,3.5450,3.5400,3.5410,795
2013-10-03,21:35:00,3.5420,3.5430,3.5400,3.5410,254
2013-10-03,21:40:00,3.5410,3.5420,3.5370,3.5410,639
2013-10-03,21:45:00,3.5400,3.5400,3.5330,3.5350,524
2013-10-03,21:50:00,3.5350,3.5380,3.5340,3.5370,412
2013-10-03,21:55:00,3.5360,3.5380,3.5280,3.5300,1097
2013-10-03,22:00:00,3.5300,3.5320,3.5250,3.5270,936
2013-10-03,22:05:00,3.5280,3.5390,3.5260,3.5370,728
2013-10-03,22:10:00,3.5360,3.5460,3.5320,3.5450,827
2013-10-03,22:15:00,3.5450,3.5460,3.5370,3.5390,713
2013-10-03,22:20:00,3.5400,3.5410,3.5310,3.5400,1127
2013-10-03,22:25:00,3.5410,3.5430,3.5330,3.5380,836
2013-10-03,22:30:00,3.5370,3.5370,3.4900,3.5020,13472
2013-10-03,22:35:00,3.5020,3.5190,3.5010,3.5080,5447
2013-10-03,22:40:00,3.5090,3.5240,3.5080,3.5230,2126
2013-10-03,22:45:00,3.5220,3.5320,3.5170,3.5320,2932
2013-10-03,22:50:00,3.5310,3.5490,3.5260,3.5470,3533
2013-10-03,22:55:00,3.5470,3.5470,3.5320,3.5350,1613
2013-10-03,23:00:00,3.5350,3.5390,3.5340,3.5360,623
2013-10-03,23:05:00,3.5360,3.5360,3.5280,3.5290,544
2013-10-03,23:10:00,3.5300,3.5340,3.5280,3.5340,209
2013-10-03,23:15:00,3.5340,3.5340,3.5230,3.5240,862
2013-10-03,23:20:00,3.5250,3.5290,3.5190,3.5250,1035
2013-10-03,23:25:00,3.5260,3.5260,3.5070,3.5160,2148
2013-10-03,23:30:00,3.5150,3.5210,3.5130,3.5210,705
2013-10-03,23:35:00,3.5220,3.5260,3.5150,3.5160,371
2013-10-03,23:40:00,3.5160,3.5260,3.5160,3.5220,493
2013-10-03,23:45:00,3.5220,3.5320,3.5220,3.5310,651
2013-10-03,23:50:00,3.5310,3.5400,3.5300,3.5390,808
2013-10-03,23:55:00,3.5390,3.5390,3.5330,3.5380,359
2013-10-04,00:00:00,3.5380,3.5390,3.5300,3.5340,617
2013-10-04,00:05:00,3.5340,3.5370,3.5290,3.5360,321
2013-10-04,00:10:00,3.5360,3.5360,3.5310,3.5330,135
2013-10-04,00:15:00,3.5320,3.5330,3.5260,3.5270,268
2013-10-04,00:20:00,3.5280,3.5310,3.5240,3.5290,374
2013-10-04,00:25:00,3.5280,3.5280,3.5230,3.5260,229
2013-10-04,00:30:00,3.5250,3.5340,3.5240,3.5330,441
2013-10-04,00:35:00,3.5330,3.5430,3.5330,3.5360,776
2013-10-04,00:40:00,3.5350,3.5370,3.5310,3.5340,225
2013-10-04,00:45:00,3.5340,3.5390,3.5270,3.5300,435
2013-10-04,00:50:00,3.5300,3.5310,3.5250,3.5250,446
2013-10-04,00:55:00,3.5250,3.5330,3.5250,3.5290,210
2013-10-04,01:00:00,3.5300,3.5390,3.5300,3.5350,202
2013-10-04,01:05:00,3.5340,3.5380,3.5320,3.5370,99
2013-10-04,01:10:00,3.5360,3.5410,3.5360,3.5400,301
2013-10-04,01:15:00,3.5390,3.5400,3.5290,3.5300,511
2013-10-04,01:20:00,3.5300,3.5300,3.5170,3.5250,1068
2013-10-04,01:25:00,3.5250,3.5280,3.5180,3.5260,293
2013-10-04,01:30:00,3.5250,3.5280,3.5230,3.5230,118
2013-10-04,01:35:00,3.5220,3.5250,3.5180,3.5230,419
2013-10-04,01:40:00,3.5240,3.5280,3.5240,3.5270,218
2013-10-04,01:45:00,3.5260,3.5260,3.5140,3.5180,425
2013-10-04,01:50:00,3.5180,3.5190,3.5110,3.5120,371
2013-10-04,01:55:00,3.5110,3.5210,3.5110,3.5190,712
2013-10-04,02:00:00,3.5180,3.5180,3.5120,3.5130,359
2013-10-04,02:05:00,3.5130,3.5130,3.5030,3.5040,1082
2013-10-04,02:10:00,3.5040,3.5120,3.5030,3.5100,790
2013-10-04,02:15:00,3.5090,3.5090,3.5000,3.5040,1618
2013-10-04,02:20:00,3.5050,3.5090,3.5030,3.5060,772
2013-10-04,02:25:00,3.5050,3.5080,3.4960,3.4970,4411
2013-10-04,02:30:00,3.4970,3.5020,3.4970,3.5020,1286
2013-10-04,02:35:00,3.5020,3.5030,3.5000,3.5030,108
2013-10-04,02:40:00,3.5030,3.5050,3.5020,3.5050,279
2013-10-04,02:45:00,3.5050,3.5060,3.5040,3.5050,142
2013-10-04,02:50:00,3.5060,3.5060,3.5040,3.5040,181
2013-10-04,02:55:00,3.5040,3.5060,3.5040,3.5060,42
2013-10-04,03:00:00,3.5060,3.5090,3.5050,3.5080,135
2013-10-04,03:05:00,3.5090,3.5090,3.5060,3.5070,47
2013-10-04,03:10:00,3.5070,3.5070,3.5030,3.5030,166
2013-10-04,03:15:00,3.5020,3.5030,3.5000,3.5000,93
2013-10-04,03:20:00,3.5010,3.5040,3.5010,3.5040,87
2013-10-04,03:25:00,3.5040,3.5060,3.5040,3.5050,58
2013-10-04,03:30:00,3.5060,3.5060,3.5050,3.5050,32
2013-10-04,03:35:00,3.5060,3.5060,3.5050,3.5050,59
2013-10-04,03:40:00,3.5060,3.5060,3.5050,3.5050,57
2013-10-04,03:45:00,3.5050,3.5060,3.5040,3.5050,254
2013-10-04,03:50:00,3.5040,3.5060,3.5040,3.5060,150
2013-10-04,03:55:00,3.5050,3.5080,3.5050,3.5060,381
2013-10-04,04:00:00,3.5060,3.5100,3.5060,3.5070,332
2013-10-04,04:05:00,3.5080,3.5100,3.5080,3.5090,173
2013-10-04,04:10:00,3.5090,3.5100,3.5080,3.5100,92
2013-10-04,04:15:00,3.5090,3.5130,3.5080,3.5100,435
2013-10-04,04:20:00,3.5110,3.5130,3.5100,3.5100,151
2013-10-04,04:25:00,3.5100,3.5110,3.5080,3.5090,63
2013-10-04,04:30:00,3.5100,3.5110,3.5100,3.5110,6
2013-10-04,04:35:00,3.5090,3.5100,3.5080,3.5090,82
2013-10-04,04:40:00,3.5090,3.5100,3.5090,3.5100,4
2013-10-04,04:45:00,3.5110,3.5110,3.4990,3.4990,6
2013-10-04,04:50:00,3.5100,3.5120,3.5100,3.5100,28
2013-10-04,04:55:00,3.5100,3.5100,3.5090,3.5090,9
2013-10-04,05:00:00,3.5080,3.5090,3.5080,3.5090,3
2013-10-04,05:05:00,3.5090,3.5110,3.5090,3.5110,23
2013-10-04,05:10:00,3.5100,3.5130,3.5090,3.5130,120
2013-10-04,06:00:00,3.5090,3.5130,3.5040,3.5060,47
2013-10-04,06:05:00,3.5060,3.5070,3.5040,3.5040,20
2013-10-04,06:10:00,3.5050,3.5050,3.5050,3.5050,4
2013-10-04,06:15:00,3.5070,3.5070,3.5000,3.5000,27
2013-10-04,06:20:00,3.4960,3.5020,3.4930,3.5010,43
2013-10-04,06:25:00,3.5020,3.5080,3.5010,3.5020,13
2013-10-04,06:30:00,3.5020,3.5040,3.5020,3.5040,4
2013-10-04,06:35:00,3.5040,3.5040,3.4990,3.5040,34
2013-10-04,06:40:00,3.5040,3.5040,3.5040,3.5040,4
2013-10-04,06:45:00,3.5020,3.5020,3.5010,3.5010,3
2013-10-04,06:50:00,3.5030,3.5040,3.5030,3.5030,6
2013-10-04,06:55:00,3.5020,3.5020,3.5020,3.5020,1
2013-10-04,07:00:00,3.5010,3.5010,3.5010,3.5010,1
2013-10-04,07:05:00,3.5010,3.5010,3.5010,3.5010,1
2013-10-04,07:10:00,3.5000,3.5000,3.4990,3.4990,3
2013-10-04,07:15:00,3.5000,3.5000,3.4990,3.4990,5
2013-10-04,07:20:00,3.5000,3.5000,3.5000,3.5000,2
2013-10-04,07:30:00,3.5000,3.5020,3.5000,3.5020,5
2013-10-04,07:35:00,3.5010,3.5040,3.5010,3.5040,18
2013-10-04,07:40:00,3.5000,3.5000,3.5000,3.5000,3
2013-10-04,07:55:00,3.5020,3.5030,3.5020,3.5030,4
2013-10-04,08:00:00,3.5020,3.5020,3.5020,3.5020,4
2013-10-04,08:05:00,3.5010,3.5040,3.5000,3.5040,12
2013-10-04,08:15:00,3.5010,3.5010,3.5000,3.5000,2
2013-10-04,08:20:00,3.5030,3.5030,3.5000,3.5030,6
2013-10-04,08:30:00,3.5020,3.5020,3.4990,3.4990,40
2013-10-04,08:35:00,3.5020,3.5020,3.5020,3.5020,1
2013-10-04,08:40:00,3.5020,3.5030,3.5010,3.5020,11
2013-10-04,08:45:00,3.5030,3.5030,3.5020,3.5020,3
2013-10-04,08:50:00,3.5010,3.5020,3.5010,3.5020,6
2013-10-04,09:00:00,3.5000,3.5000,3.5000,3.5000,1
2013-10-04,09:05:00,3.5010,3.5010,3.5010,3.5010,2
2013-10-04,09:10:00,3.5000,3.5000,3.5000,3.5000,1
2013-10-04,09:20:00,3.5020,3.5020,3.5000,3.5000,3
2013-10-04,09:25:00,3.5020,3.5020,3.5020,3.5020,1
2013-10-04,09:30:00,3.4990,3.4990,3.4990,3.4990,9
2013-10-04,09:40:00,3.5000,3.5000,3.4990,3.4990,2
2013-10-04,09:50:00,3.4990,3.4990,3.4990,3.4990,7
2013-10-04,10:00:00,3.5000,3.5000,3.5000,3.5000,1
2013-10-04,10:05:00,3.4990,3.4990,3.4990,3.4990,1
2013-10-04,10:15:00,3.5010,3.5010,3.5010,3.5010,3
2013-10-04,10:20:00,3.5000,3.5000,3.5000,3.5000,1
2013-10-04,10:30:00,3.5010,3.5070,3.5010,3.5070,161
2013-10-04,10:35:00,3.5070,3.5070,3.5070,3.5070,2
2013-10-04,10:40:00,3.5080,3.5100,3.5060,3.5060,31
2013-10-04,10:50:00,3.5060,3.5060,3.5060,3.5060,1
2013-10-04,11:00:00,3.5060,3.5060,3.5060,3.5060,1
2013-10-04,11:05:00,3.5090,3.5090,3.5090,3.5090,1
2013-10-04,11:10:00,3.5100,3.5100,3.5080,3.5080,11
2013-10-04,11:15:00,3.5090,3.5090,3.5080,3.5090,4
2013-10-04,11:20:00,3.5080,3.5090,3.5080,3.5090,2
2013-10-04,11:25:00,3.5090,3.5100,3.5060,3.5060,6
2013-10-04,11:30:00,3.5060,3.5060,3.5060,3.5060,2
2013-10-04,11:35:00,3.5080,3.5090,3.5080,3.5080,7
2013-10-04,11:40:00,3.5070,3.5090,3.5060,3.5060,5
2013-10-04,11:45:00,3.5070,3.5070,3.5070,3.5070,2
2013-10-04,11:50:00,3.5050,3.5050,3.5050,3.5050,1
2013-10-04,12:00:00,3.5080,3.5080,3.5050,3.5060,5
2013-10-04,12:10:00,3.5060,3.5060,3.5060,3.5060,1
2013-10-04,12:15:00,3.5080,3.5100,3.5070,3.5100,81
2013-10-04,12:20:00,3.5110,3.5160,3.5110,3.5160,23
2013-10-04,12:25:00,3.5160,3.5160,3.5160,3.5160,1
2013-10-04,12:30:00,3.5160,3.5160,3.5150,3.5160,38
2013-10-04,12:35:00,3.5160,3.5160,3.5160,3.5160,10
2013-10-04,12:40:00,3.5160,3.5160,3.5160,3.5160,6
2013-10-04,12:45:00,3.5160,3.5160,3.5150,3.5150,11
2013-10-04,12:50:00,3.5140,3.5140,3.5120,3.5140,11
2013-10-04,12:55:00,3.5140,3.5160,3.5140,3.5160,5
2013-10-04,13:00:00,3.5130,3.5130,3.5130,3.5130,1
2013-10-04,13:10:00,3.5110,3.5130,3.5100,3.5130,15
2013-10-04,13:15:00,3.5110,3.5110,3.5090,3.5090,3
2013-10-04,13:20:00,3.5090,3.5090,3.5090,3.5090,1
2013-10-04,13:30:00,3.5090,3.5090,3.5090,3.5090,2
2013-10-04,13:45:00,3.5100,3.5100,3.5100,3.5100,1
2013-10-04,13:50:00,3.5120,3.5120,3.5120,3.5120,2
2013-10-04,14:00:00,3.5120,3.5120,3.5120,3.5120,2
2013-10-04,14:05:00,3.5110,3.5120,3.5110,3.5110,9
2013-10-04,14:10:00,3.5140,3.5140,3.5120,3.5120,2
2013-10-04,14:15:00,3.5140,3.5140,3.5140,3.5140,3
2013-10-04,14:20:00,3.5150,3.5150,3.5150,3.5150,4
2013-10-04,14:25:00,3.5140,3.5160,3.5120,3.5120,14
2013-10-04,14:35:00,3.5100,3.5130,3.5100,3.5120,21
2013-10-04,14:40:00,3.5110,3.5110,3.5070,3.5070,6
2013-10-04,14:45:00,3.5100,3.5100,3.5100,3.5100,1
2013-10-04,14:50:00,3.5090,3.5090,3.5050,3.5060,8
2013-10-04,15:00:00,3.5110,3.5130,3.5080,3.5120,30
2013-10-04,15:05:00,3.5120,3.5130,3.5080,3.5110,15
2013-10-04,15:10:00,3.5090,3.5130,3.5060,3.5100,75
2013-10-04,15:15:00,3.5120,3.5120,3.5060,3.5100,54
2013-10-04,15:20:00,3.5100,3.5100,3.5100,3.5100,1
2013-10-04,15:25:00,3.5100,3.5120,3.5060,3.5090,48
2013-10-04,15:30:00,3.5100,3.5110,3.5070,3.5090,37
2013-10-04,15:35:00,3.5080,3.5100,3.5080,3.5100,39
2013-10-04,15:40:00,3.5090,3.5100,3.5040,3.5080,101
2013-10-04,15:45:00,3.5070,3.5120,3.5070,3.5070,59
2013-10-04,15:50:00,3.5080,3.5080,3.5080,3.5080,1
2013-10-04,15:55:00,3.5110,3.5110,3.5050,3.5060,52
2013-10-04,16:00:00,3.5050,3.5050,3.5050,3.5050,4
2013-10-04,16:05:00,3.5040,3.5090,3.5040,3.5090,8
2013-10-04,16:10:00,3.5080,3.5100,3.5070,3.5080,22
2013-10-04,16:15:00,3.5090,3.5100,3.5060,3.5070,16
2013-10-04,16:20:00,3.5090,3.5100,3.5060,3.5070,41
2013-10-04,16:25:00,3.5050,3.5090,3.5050,3.5080,15
2013-10-04,16:30:00,3.5070,3.5110,3.5060,3.5100,47
2013-10-04,16:35:00,3.5100,3.5100,3.5100,3.5100,5
2013-10-04,16:40:00,3.5100,3.5110,3.5080,3.5110,27
2013-10-04,16:45:00,3.5110,3.5110,3.5080,3.5080,6
2013-10-04,16:50:00,3.5080,3.5100,3.5080,3.5080,26
2013-10-04,16:55:00,3.5080,3.5090,3.5060,3.5090,7
2013-10-04,17:00:00,3.5090,3.5090,3.5070,3.5070,2
2013-10-04,17:05:00,3.5060,3.5060,3.5040,3.5050,22
2013-10-04,17:10:00,3.5080,3.5080,3.5070,3.5080,6
2013-10-04,17:15:00,3.5100,3.5100,3.5090,3.5090,6
2013-10-04,17:20:00,3.5130,3.5130,3.5120,3.5120,7
2013-10-04,17:25:00,3.5120,3.5130,3.5120,3.5130,2
2013-10-04,17:30:00,3.5130,3.5130,3.5130,3.5130,9
2013-10-04,17:35:00,3.5130,3.5130,3.5120,3.5120,5
2013-10-04,17:40:00,3.5110,3.5110,3.5070,3.5070,29
2013-10-04,17:45:00,3.5080,3.5080,3.5080,3.5080,2
2013-10-04,17:50:00,3.5080,3.5100,3.5080,3.5100,4
2013-10-04,17:55:00,3.5070,3.5080,3.5060,3.5080,15
2013-10-04,18:05:00,3.5060,3.5060,3.5060,3.5060,1
2013-10-04,18:15:00,3.5050,3.5060,3.5040,3.5040,8
2013-10-04,18:20:00,3.5050,3.5050,3.5020,3.5040,20
2013-10-04,18:25:00,3.5030,3.5080,3.5020,3.5080,71
2013-10-04,18:30:00,3.5060,3.5060,3.5020,3.5020,28
2013-10-04,18:35:00,3.5020,3.5060,3.5020,3.5060,13
2013-10-04,18:40:00,3.5060,3.5060,3.5010,3.5020,32
2013-10-04,18:45:00,3.5010,3.5010,3.5000,3.5000,31
2013-10-04,18:50:00,3.5000,3.5030,3.4970,3.4980,35
2013-10-04,18:55:00,3.4980,3.5010,3.4980,3.4990,14
2013-10-04,19:00:00,3.5000,3.5000,3.4960,3.4980,90
2013-10-04,19:05:00,3.4970,3.4980,3.4960,3.4970,10
2013-10-04,19:10:00,3.4970,3.5000,3.4970,3.4970,15
2013-10-04,19:15:00,3.4970,3.5000,3.4970,3.4990,31
2013-10-04,19:20:00,3.5000,3.5000,3.4950,3.4950,39
2013-10-04,19:25:00,3.4970,3.4990,3.4950,3.4980,51
2013-10-04,19:30:00,3.4980,3.4980,3.4960,3.4970,22
2013-10-04,19:35:00,3.4970,3.5000,3.4970,3.5000,61
2013-10-04,19:40:00,3.5000,3.5060,3.5000,3.5050,74
2013-10-04,19:45:00,3.5040,3.5050,3.5030,3.5030,15
2013-10-04,19:50:00,3.5040,3.5060,3.5030,3.5030,63
2013-10-04,19:55:00,3.5040,3.5050,3.5020,3.5050,122
2013-10-04,20:00:00,3.5030,3.5050,3.5030,3.5040,53
2013-10-04,20:05:00,3.5050,3.5150,3.5040,3.5150,416
2013-10-04,20:10:00,3.5140,3.5190,3.5120,3.5130,378
2013-10-04,20:15:00,3.5140,3.5280,3.5140,3.5260,568
2013-10-04,20:20:00,3.5270,3.5290,3.5230,3.5260,399
2013-10-04,20:25:00,3.5250,3.5260,3.5160,3.5180,452
2013-10-04,20:30:00,3.5180,3.5200,3.5120,3.5200,208
2013-10-04,20:35:00,3.5210,3.5210,3.5120,3.5140,265
2013-10-04,20:40:00,3.5150,3.5220,3.5140,3.5210,258
2013-10-04,20:45:00,3.5210,3.5270,3.5160,3.5230,427
2013-10-04,20:50:00,3.5230,3.5310,3.5200,3.5250,584
2013-10-04,20:55:00,3.5260,3.5260,3.5220,3.5250,124
2013-10-04,21:00:00,3.5240,3.5250,3.5200,3.5200,726
2013-10-04,21:05:00,3.5200,3.5200,3.5170,3.5190,583
2013-10-04,21:10:00,3.5200,3.5220,3.5180,3.5210,382
2013-10-04,21:15:00,3.5210,3.5260,3.5190,3.5260,830
2013-10-04,21:20:00,3.5260,3.5290,3.5240,3.5270,517
2013-10-04,21:25:00,3.5270,3.5350,3.5230,3.5250,976
2013-10-04,21:30:00,3.5250,3.5260,3.5220,3.5240,315
2013-10-04,21:35:00,3.5240,3.5310,3.5200,3.5300,592
2013-10-04,21:40:00,3.5310,3.5310,3.5240,3.5250,433
2013-10-04,21:45:00,3.5240,3.5300,3.5230,3.5300,243
2013-10-04,21:50:00,3.5300,3.5320,3.5270,3.5310,447
2013-10-04,21:55:00,3.5310,3.5320,3.5270,3.5280,408
2013-10-04,22:00:00,3.5280,3.5320,3.5270,3.5310,283
2013-10-04,22:05:00,3.5310,3.5320,3.5280,3.5290,282
2013-10-04,22:10:00,3.5280,3.5310,3.5260,3.5280,252
2013-10-04,22:15:00,3.5280,3.5290,3.5270,3.5280,219
2013-10-04,22:20:00,3.5280,3.5290,3.5260,3.5270,228
2013-10-04,22:25:00,3.5260,3.5260,3.5210,3.5220,458
2013-10-04,22:30:00,3.5220,3.5230,3.5200,3.5200,297
2013-10-04,22:35:00,3.5200,3.5240,3.5170,3.5240,493
2013-10-04,22:40:00,3.5240,3.5250,3.5200,3.5230,99
2013-10-04,22:45:00,3.5240,3.5240,3.5190,3.5200,342
2013-10-04,22:50:00,3.5200,3.5210,3.5170,3.5200,216
2013-10-04,22:55:00,3.5210,3.5210,3.5110,3.5120,836
2013-10-04,23:00:00,3.5120,3.5140,3.5100,3.5100,664
2013-10-04,23:05:00,3.5100,3.5160,3.5100,3.5150,286
2013-10-04,23:10:00,3.5150,3.5180,3.5120,3.5170,317
2013-10-04,23:15:00,3.5170,3.5170,3.5100,3.5100,306
2013-10-04,23:20:00,3.5100,3.5120,3.5060,3.5110,603
2013-10-04,23:25:00,3.5100,3.5140,3.5060,3.5120,405
2013-10-04,23:30:00,3.5120,3.5120,3.5030,3.5050,364
2013-10-04,23:35:00,3.5060,3.5090,3.5050,3.5070,226
2013-10-04,23:40:00,3.5070,3.5090,3.5050,3.5050,208
2013-10-04,23:45:00,3.5040,3.5080,3.5040,3.5060,345
2013-10-04,23:50:00,3.5070,3.5130,3.5070,3.5130,363
2013-10-04,23:55:00,3.5130,3.5160,3.5090,3.5140,338
2013-10-05,00:00:00,3.5140,3.5150,3.5100,3.5150,307
2013-10-05,00:05:00,3.5150,3.5210,3.5140,3.5170,391
2013-10-05,00:10:00,3.5180,3.5180,3.5100,3.5120,183
2013-10-05,00:15:00,3.5120,3.5130,3.5110,3.5110,248
2013-10-05,00:20:00,3.5100,3.5130,3.5090,3.5110,289
2013-10-05,00:25:00,3.5100,3.5120,3.5060,3.5070,247
2013-10-05,00:30:00,3.5070,3.5100,3.5050,3.5090,339
2013-10-05,00:35:00,3.5090,3.5120,3.5060,3.5070,273
2013-10-05,00:40:00,3.5070,3.5090,3.5060,3.5080,160
2013-10-05,00:45:00,3.5090,3.5120,3.5050,3.5050,140
2013-10-05,00:50:00,3.5060,3.5110,3.5060,3.5080,127
2013-10-05,00:55:00,3.5070,3.5070,3.5010,3.5020,517
2013-10-05,01:00:00,3.5030,3.5080,3.4970,3.4990,900
2013-10-05,01:05:00,3.5000,3.5030,3.4930,3.4970,753
2013-10-05,01:10:00,3.4970,3.5020,3.4960,3.4970,289
2013-10-05,01:15:00,3.4980,3.5020,3.4980,3.5020,112
2013-10-05,01:20:00,3.5030,3.5060,3.5010,3.5020,195
2013-10-05,01:25:00,3.5020,3.5020,3.4880,3.4890,693
2013-10-05,01:30:00,3.4900,3.4950,3.4890,3.4940,341
2013-10-05,01:35:00,3.4940,3.5000,3.4940,3.4990,385
2013-10-05,01:40:00,3.4990,3.5010,3.4900,3.4930,572
2013-10-05,01:45:00,3.4940,3.4950,3.4860,3.4880,358
2013-10-05,01:50:00,3.4890,3.4890,3.4820,3.4880,835
2013-10-05,01:55:00,3.4870,3.4920,3.4860,3.4920,346
2013-10-05,02:00:00,3.4920,3.4950,3.4840,3.4870,402
2013-10-05,02:05:00,3.4870,3.4900,3.4870,3.4890,143
2013-10-05,02:10:00,3.4890,3.4980,3.4890,3.4950,605
2013-10-05,02:15:00,3.4960,3.5100,3.4950,3.5070,1195
2013-10-05,02:20:00,3.5070,3.5140,3.5010,3.5020,865
2013-10-05,02:25:00,3.5020,3.5110,3.5010,3.5070,1478
2013-10-05,02:30:00,3.5060,3.5090,3.5040,3.5090,405
2013-10-05,02:35:00,3.5090,3.5100,3.5080,3.5080,200
2013-10-05,02:40:00,3.5090,3.5130,3.5080,3.5110,243
2013-10-05,02:45:00,3.5110,3.5130,3.5110,3.5110,70
2013-10-05,02:50:00,3.5110,3.5150,3.5110,3.5140,222
2013-10-05,02:55:00,3.5140,3.5150,3.5120,3.5130,85
2013-10-05,03:00:00,3.5130,3.5150,3.5120,3.5150,44
2013-10-05,03:05:00,3.5140,3.5140,3.5110,3.5120,120
2013-10-05,03:10:00,3.5110,3.5120,3.5100,3.5120,133
2013-10-05,03:15:00,3.5120,3.5130,3.5110,3.5130,72
2013-10-05,03:20:00,3.5130,3.5160,3.5120,3.5130,121
2013-10-05,03:25:00,3.5130,3.5150,3.5130,3.5130,43
2013-10-05,03:30:00,3.5140,3.5140,3.5110,3.5120,63
2013-10-05,03:35:00,3.5120,3.5120,3.5080,3.5080,54
2013-10-05,03:40:00,3.5080,3.5080,3.5060,3.5080,234
2013-10-05,03:45:00,3.5070,3.5120,3.5070,3.5110,76
2013-10-05,03:50:00,3.5120,3.5120,3.5100,3.5100,32
2013-10-05,03:55:00,3.5100,3.5140,3.5100,3.5110,128
2013-10-05,04:00:00,3.5130,3.5130,3.5100,3.5100,17
2013-10-05,04:05:00,3.5120,3.5140,3.5100,3.5140,30
2013-10-05,04:10:00,3.5120,3.5130,3.5090,3.5100,18
2013-10-05,04:15:00,3.5110,3.5110,3.5110,3.5110,3
2013-10-05,04:20:00,3.5100,3.5120,3.5100,3.5120,14
2013-10-05,04:25:00,3.5100,3.5120,3.5100,3.5120,7
2013-10-05,04:30:00,3.5130,3.5130,3.5120,3.5120,9
2013-10-05,04:35:00,3.5130,3.5150,3.5110,3.5130,49
2013-10-05,04:40:00,3.5120,3.5120,3.5100,3.5120,4
2013-10-05,04:45:00,3.5100,3.5120,3.5060,3.5120,11
2013-10-05,04:50:00,3.5110,3.5140,3.5110,3.5140,17
2013-10-05,04:55:00,3.5120,3.5120,3.5120,3.5120,3
2013-10-05,05:00:00,3.5110,3.5120,3.5110,3.5110,12
2013-10-05,05:05:00,3.5120,3.5120,3.5120,3.5120,3
2013-10-05,05:10:00,3.5120,3.5140,3.5110,3.5110,33
2013-10-07,06:00:00,3.5300,3.5390,3.5260,3.5350,566
2013-10-07,06:05:00,3.5340,3.5360,3.5340,3.5340,120
2013-10-07,06:10:00,3.5340,3.5340,3.5300,3.5300,49
2013-10-07,06:15:00,3.5300,3.5300,3.5230,3.5230,105
2013-10-07,06:20:00,3.5230,3.5230,3.5220,3.5220,16
2013-10-07,06:25:00,3.5230,3.5260,3.5200,3.5200,68
2013-10-07,06:30:00,3.5200,3.5240,3.5190,3.5240,44
2013-10-07,06:35:00,3.5260,3.5260,3.5260,3.5260,1
2013-10-07,06:40:00,3.5250,3.5290,3.5240,3.5290,52
2013-10-07,06:45:00,3.5270,3.5330,3.5270,3.5300,72
2013-10-07,06:50:00,3.5280,3.5290,3.5280,3.5290,10
2013-10-07,06:55:00,3.5320,3.5320,3.5290,3.5290,4
2013-10-07,07:00:00,3.5290,3.5290,3.5280,3.5280,5
2013-10-07,07:05:00,3.5290,3.5290,3.5290,3.5290,5
2013-10-07,07:10:00,3.5280,3.5300,3.5280,3.5300,38
2013-10-07,07:15:00,3.5300,3.5350,3.5300,3.5350,41
2013-10-07,07:20:00,3.5350,3.5360,3.5350,3.5360,38
2013-10-07,07:25:00,3.5350,3.5350,3.5350,3.5350,1
2013-10-07,07:35:00,3.5360,3.5360,3.5340,3.5340,4
2013-10-07,07:40:00,3.5340,3.5360,3.5340,3.5360,56
2013-10-07,07:45:00,3.5360,3.5430,3.5360,3.5430,135
2013-10-07,07:50:00,3.5430,3.5430,3.5420,3.5420,5
2013-10-07,07:55:00,3.5430,3.5440,3.5430,3.5440,43
2013-10-07,08:00:00,3.5410,3.5410,3.5410,3.5410,1
2013-10-07,08:05:00,3.5440,3.5460,3.5440,3.5450,33
2013-10-07,08:10:00,3.5430,3.5430,3.5400,3.5400,9
2013-10-07,08:15:00,3.5400,3.5400,3.5380,3.5390,6
2013-10-07,08:20:00,3.5380,3.5380,3.5370,3.5370,3
2013-10-07,08:25:00,3.5370,3.5380,3.5370,3.5370,18
2013-10-07,08:30:00,3.5370,3.5390,3.5370,3.5380,13
2013-10-07,08:40:00,3.5420,3.5420,3.5380,3.5380,15
2013-10-07,08:45:00,3.5390,3.5400,3.5390,3.5390,4
2013-10-07,08:50:00,3.5380,3.5380,3.5380,3.5380,3
2013-10-07,08:55:00,3.5390,3.5390,3.5390,3.5390,1
2013-10-07,09:00:00,3.5390,3.5400,3.5380,3.5380,7
2013-10-07,09:05:00,3.5370,3.5380,3.5370,3.5380,2
2013-10-07,09:10:00,3.5370,3.5370,3.5370,3.5370,4
2013-10-07,09:20:00,3.5370,3.5380,3.5370,3.5370,10
2013-10-07,09:25:00,3.5380,3.5380,3.5380,3.5380,3
2013-10-07,09:30:00,3.5380,3.5390,3.5380,3.5390,7
2013-10-07,09:35:00,3.5400,3.5400,3.5380,3.5380,3
2013-10-07,09:40:00,3.5400,3.5400,3.5350,3.5370,63
2013-10-07,09:50:00,3.5380,3.5380,3.5370,3.5370,4
2013-10-07,09:55:00,3.5360,3.5360,3.5360,3.5360,2
2013-10-07,10:00:00,3.5350,3.5350,3.5350,3.5350,3
2013-10-07,10:10:00,3.5360,3.5360,3.5350,3.5350,3
2013-10-07,10:20:00,3.5350,3.5350,3.5350,3.5350,3
2013-10-07,10:30:00,3.5350,3.5360,3.5350,3.5360,6
2013-10-07,10:35:00,3.5350,3.5350,3.5350,3.5350,35
2013-10-07,10:40:00,3.5350,3.5350,3.5350,3.5350,3
2013-10-07,10:45:00,3.5380,3.5390,3.5380,3.5390,5
2013-10-07,10:50:00,3.5350,3.5350,3.5350,3.5350,3
2013-10-07,10:55:00,3.5360,3.5360,3.5350,3.5360,45
2013-10-07,11:00:00,3.5350,3.5380,3.5350,3.5380,15
2013-10-07,11:15:00,3.5380,3.5380,3.5380,3.5380,1
2013-10-07,11:20:00,3.5360,3.5360,3.5360,3.5360,3
2013-10-07,11:30:00,3.5360,3.5360,3.5350,3.5350,3
2013-10-07,11:40:00,3.5350,3.5350,3.5340,3.5340,5
2013-10-07,11:45:00,3.5350,3.5350,3.5350,3.5350,1
2013-10-07,11:50:00,3.5340,3.5370,3.5320,3.5370,10
2013-10-07,12:00:00,3.5340,3.5380,3.5330,3.5380,8
2013-10-07,12:05:00,3.5380,3.5400,3.5370,3.5370,13
2013-10-07,12:10:00,3.5350,3.5350,3.5350,3.5350,1
2013-10-07,12:15:00,3.5370,3.5400,3.5330,3.5330,8
2013-10-07,12:20:00,3.5340,3.5350,3.5320,3.5320,6
2013-10-07,12:30:00,3.5330,3.5350,3.5250,3.5260,70
2013-10-07,12:35:00,3.5260,3.5260,3.5250,3.5250,88
2013-10-07,12:40:00,3.5250,3.5260,3.5250,3.5250,20
2013-10-07,12:45:00,3.5250,3.5290,3.5250,3.5250,23
2013-10-07,12:50:00,3.5250,3.5250,3.5230,3.5230,144
2013-10-07,12:55:00,3.5230,3.5240,3.5230,3.5240,6
2013-10-07,13:00:00,3.5230,3.5230,3.5230,3.5230,2
2013-10-07,13:05:00,3.5220,3.5220,3.5220,3.5220,1
2013-10-07,13:10:00,3.5220,3.5220,3.5210,3.5210,2
2013-10-07,13:15:00,3.5220,3.5220,3.5210,3.5210,4
2013-10-07,13:20:00,3.5210,3.5220,3.5210,3.5210,5
2013-10-07,13:25:00,3.5220,3.5220,3.5210,3.5210,5
2013-10-07,13:30:00,3.5220,3.5220,3.5220,3.5220,7
2013-10-07,13:35:00,3.5220,3.5220,3.5220,3.5220,9
2013-10-07,13:40:00,3.5230,3.5240,3.5230,3.5240,14
2013-10-07,13:45:00,3.5240,3.5240,3.5240,3.5240,2
2013-10-07,13:50:00,3.5230,3.5240,3.5210,3.5210,3
2013-10-07,13:55:00,3.5230,3.5230,3.5230,3.5230,5
2013-10-07,14:00:00,3.5240,3.5240,3.5240,3.5240,24
2013-10-07,14:05:00,3.5240,3.5240,3.5240,3.5240,4
2013-10-07,14:10:00,3.5240,3.5240,3.5230,3.5240,21
2013-10-07,14:15:00,3.5240,3.5240,3.5230,3.5240,5
2013-10-07,14:20:00,3.5240,3.5250,3.5240,3.5250,46
2013-10-07,14:25:00,3.5270,3.5300,3.5270,3.5270,11
2013-10-07,14:30:00,3.5300,3.5300,3.5280,3.5280,9
2013-10-07,14:35:00,3.5290,3.5290,3.5280,3.5280,3
2013-10-07,14:40:00,3.5300,3.5360,3.5300,3.5330,31
2013-10-07,14:45:00,3.5330,3.5330,3.5330,3.5330,1
2013-10-07,14:50:00,3.5330,3.5340,3.5330,3.5330,15
2013-10-07,15:00:00,3.5330,3.5350,3.5330,3.5350,17
2013-10-07,15:05:00,3.5370,3.5370,3.5340,3.5350,5
2013-10-07,15:10:00,3.5330,3.5340,3.5330,3.5330,7
2013-10-07,15:15:00,3.5330,3.5380,3.5330,3.5380,25
2013-10-07,15:20:00,3.5370,3.5410,3.5360,3.5400,54
2013-10-07,15:25:00,3.5410,3.5410,3.5390,3.5400,13
2013-10-07,15:30:00,3.5390,3.5410,3.5390,3.5410,11
2013-10-07,15:35:00,3.5390,3.5400,3.5390,3.5390,5
2013-10-07,15:40:00,3.5390,3.5400,3.5390,3.5390,5
2013-10-07,15:45:00,3.5400,3.5400,3.5390,3.5400,5
2013-10-07,15:50:00,3.5400,3.5400,3.5390,3.5390,27
2013-10-07,15:55:00,3.5390,3.5400,3.5390,3.5400,7
2013-10-07,16:00:00,3.5400,3.5400,3.5390,3.5390,11
2013-10-07,16:05:00,3.5400,3.5400,3.5380,3.5380,40
2013-10-07,16:10:00,3.5360,3.5360,3.5330,3.5330,37
2013-10-07,16:15:00,3.5330,3.5340,3.5330,3.5340,9
2013-10-07,16:20:00,3.5340,3.5350,3.5330,3.5330,18
2013-10-07,16:30:00,3.5340,3.5340,3.5330,3.5330,15
2013-10-07,16:35:00,3.5340,3.5340,3.5330,3.5330,7
2013-10-07,16:40:00,3.5330,3.5330,3.5280,3.5280,60
2013-10-07,16:45:00,3.5280,3.5290,3.5270,3.5290,9
2013-10-07,16:50:00,3.5270,3.5320,3.5270,3.5300,30
2013-10-07,16:55:00,3.5300,3.5300,3.5270,3.5270,39
2013-10-07,17:00:00,3.5270,3.5290,3.5270,3.5290,19
2013-10-07,17:05:00,3.5300,3.5300,3.5290,3.5290,7
2013-10-07,17:10:00,3.5290,3.5300,3.5290,3.5290,4
2013-10-07,17:15:00,3.5300,3.5360,3.5290,3.5350,103
2013-10-07,17:20:00,3.5360,3.5380,3.5360,3.5380,8
2013-10-07,17:25:00,3.5370,3.5390,3.5360,3.5380,27
2013-10-07,17:30:00,3.5360,3.5380,3.5360,3.5370,14
2013-10-07,17:35:00,3.5360,3.5360,3.5360,3.5360,6
2013-10-07,17:40:00,3.5360,3.5360,3.5360,3.5360,11
2013-10-07,17:45:00,3.5370,3.5380,3.5370,3.5380,5
2013-10-07,17:50:00,3.5370,3.5390,3.5360,3.5390,12
2013-10-07,17:55:00,3.5360,3.5380,3.5360,3.5370,9
2013-10-07,18:00:00,3.5360,3.5380,3.5360,3.5360,15
2013-10-07,18:05:00,3.5370,3.5370,3.5370,3.5370,1
2013-10-07,18:10:00,3.5370,3.5370,3.5360,3.5360,19
2013-10-07,18:15:00,3.5360,3.5380,3.5360,3.5370,23
2013-10-07,18:20:00,3.5360,3.5360,3.5360,3.5360,10
2013-10-07,18:25:00,3.5370,3.5380,3.5370,3.5380,29
2013-10-07,18:30:00,3.5370,3.5400,3.5340,3.5340,103
2013-10-07,18:35:00,3.5340,3.5340,3.5330,3.5330,14
2013-10-07,18:40:00,3.5340,3.5400,3.5340,3.5390,102
2013-10-07,18:45:00,3.5390,3.5390,3.5390,3.5390,8
2013-10-07,18:50:00,3.5390,3.5400,3.5380,3.5390,13
2013-10-07,18:55:00,3.5380,3.5380,3.5380,3.5380,1
2013-10-07,19:00:00,3.5400,3.5400,3.5380,3.5380,4
2013-10-07,19:05:00,3.5380,3.5400,3.5380,3.5390,17
2013-10-07,19:10:00,3.5390,3.5390,3.5340,3.5350,87
2013-10-07,19:15:00,3.5330,3.5370,3.5320,3.5370,50
2013-10-07,19:20:00,3.5370,3.5400,3.5370,3.5400,35
2013-10-07,19:25:00,3.5390,3.5470,3.5390,3.5460,216
2013-10-07,19:30:00,3.5460,3.5470,3.5440,3.5440,32
2013-10-07,19:35:00,3.5440,3.5470,3.5410,3.5460,108
2013-10-07,19:40:00,3.5460,3.5490,3.5420,3.5460,184
2013-10-07,19:45:00,3.5470,3.5580,3.5460,3.5550,551
2013-10-07,19:50:00,3.5560,3.5560,3.5510,3.5560,155
2013-10-07,19:55:00,3.5550,3.5610,3.5550,3.5590,232
2013-10-07,20:00:00,3.5590,3.5680,3.5580,3.5650,471
2013-10-07,20:05:00,3.5660,3.5670,3.5620,3.5640,357
2013-10-07,20:10:00,3.5650,3.5680,3.5620,3.5630,340
2013-10-07,20:15:00,3.5630,3.5640,3.5530,3.5540,433
2013-10-07,20:20:00,3.5550,3.5620,3.5500,3.5620,485
2013-10-07,20:25:00,3.5610,3.5660,3.5610,3.5610,315
2013-10-07,20:30:00,3.5610,3.5720,3.5610,3.5690,691
2013-10-07,20:35:00,3.5690,3.5720,3.5610,3.5720,602
2013-10-07,20:40:00,3.5710,3.5710,3.5640,3.5700,358
2013-10-07,20:45:00,3.5700,3.5700,3.5620,3.5640,462
2013-10-07,20:50:00,3.5640,3.5680,3.5610,3.5660,432
2013-10-07,20:55:00,3.5660,3.5700,3.5610,3.5700,507
2013-10-07,21:00:00,3.5690,3.5950,3.5680,3.5910,3304
2013-10-07,21:05:00,3.5920,3.5940,3.5860,3.5880,1445
2013-10-07,21:10:00,3.5890,3.5910,3.5860,3.5890,692
2013-10-07,21:15:00,3.5880,3.6030,3.5880,3.6010,2172
2013-10-07,21:20:00,3.6000,3.6160,3.6000,3.6100,4196
2013-10-07,21:25:00,3.6100,3.6140,3.6060,3.6100,2156
2013-10-07,21:30:00,3.6100,3.6140,3.5930,3.5970,3176
2013-10-07,21:35:00,3.5960,3.6060,3.5950,3.6050,1461
2013-10-07,21:40:00,3.6040,3.6090,3.6010,3.6060,2037
2013-10-07,21:45:00,3.6060,3.6070,3.5970,3.6040,963
2013-10-07,21:50:00,3.6040,3.6050,3.5950,3.5950,1283
2013-10-07,21:55:00,3.5950,3.6000,3.5940,3.5990,1264
2013-10-07,22:00:00,3.6000,3.6060,3.5980,3.6040,1386
2013-10-07,22:05:00,3.6050,3.6060,3.6000,3.6050,774
2013-10-07,22:10:00,3.6050,3.6070,3.6040,3.6060,846
2013-10-07,22:15:00,3.6060,3.6080,3.6050,3.6060,440
2013-10-07,22:20:00,3.6060,3.6080,3.6030,3.6030,483
2013-10-07,22:25:00,3.6040,3.6050,3.6000,3.6010,368
2013-10-07,22:30:00,3.6020,3.6030,3.5950,3.5970,807
2013-10-07,22:35:00,3.5970,3.6000,3.5950,3.5990,540
2013-10-07,22:40:00,3.5990,3.6040,3.5990,3.6010,420
2013-10-07,22:45:00,3.6010,3.6040,3.6010,3.6040,307
2013-10-07,22:50:00,3.6030,3.6040,3.6000,3.6030,334
2013-10-07,22:55:00,3.6020,3.6120,3.6020,3.6100,859
2013-10-07,23:00:00,3.6100,3.6130,3.6080,3.6110,889
2013-10-07,23:05:00,3.6100,3.6120,3.6050,3.6080,492
2013-10-07,23:10:00,3.6080,3.6100,3.6070,3.6100,181
2013-10-07,23:15:00,3.6100,3.6120,3.6090,3.6090,453
2013-10-07,23:20:00,3.6080,3.6110,3.6060,3.6080,401
2013-10-07,23:25:00,3.6080,3.6080,3.6050,3.6070,310
2013-10-07,23:30:00,3.6070,3.6110,3.6050,3.6100,418
2013-10-07,23:35:00,3.6100,3.6190,3.6100,3.6170,1236
2013-10-07,23:40:00,3.6170,3.6240,3.6140,3.6220,1703
2013-10-07,23:45:00,3.6210,3.6280,3.6210,3.6280,892
2013-10-07,23:50:00,3.6270,3.6350,3.6260,3.6310,2859
2013-10-07,23:55:00,3.6300,3.6330,3.6280,3.6330,759
2013-10-08,00:00:00,3.6320,3.6330,3.6290,3.6330,760
2013-10-08,00:05:00,3.6320,3.6350,3.6290,3.6340,656
2013-10-08,00:10:00,3.6330,3.6340,3.6290,3.6320,662
2013-10-08,00:15:00,3.6320,3.6510,3.6320,3.6460,4624
2013-10-08,00:20:00,3.6460,3.6520,3.6460,3.6510,1082
2013-10-08,00:25:00,3.6510,3.6610,3.6510,3.6520,2779
2013-10-08,00:30:00,3.6520,3.6570,3.6480,3.6500,1151
2013-10-08,00:35:00,3.6500,3.6590,3.6500,3.6570,1068
2013-10-08,00:40:00,3.6570,3.6580,3.6440,3.6470,1624
2013-10-08,00:45:00,3.6470,3.6520,3.6410,3.6420,965
2013-10-08,00:50:00,3.6420,3.6490,3.6420,3.6460,355
2013-10-08,00:55:00,3.6480,3.6480,3.6430,3.6440,299
2013-10-08,01:00:00,3.6450,3.6480,3.6380,3.6400,635
2013-10-08,01:05:00,3.6400,3.6410,3.6330,3.6370,861
2013-10-08,01:10:00,3.6370,3.6400,3.6340,3.6390,283
2013-10-08,01:15:00,3.6390,3.6430,3.6360,3.6400,256
2013-10-08,01:20:00,3.6390,3.6440,3.6370,3.6430,300
2013-10-08,01:25:00,3.6430,3.6470,3.6410,3.6440,461
2013-10-08,01:30:00,3.6430,3.6460,3.6370,3.6400,635
2013-10-08,01:35:00,3.6410,3.6410,3.6360,3.6400,710
2013-10-08,01:40:00,3.6390,3.6430,3.6380,3.6410,363
2013-10-08,01:45:00,3.6410,3.6420,3.6360,3.6390,335
2013-10-08,01:50:00,3.6380,3.6410,3.6370,3.6410,258
2013-10-08,01:55:00,3.6420,3.6460,3.6400,3.6430,473
2013-10-08,02:00:00,3.6430,3.6440,3.6300,3.6310,1570
2013-10-08,02:05:00,3.6310,3.6360,3.6300,3.6300,1112
2013-10-08,02:10:00,3.6300,3.6300,3.6180,3.6220,1871
2013-10-08,02:15:00,3.6220,3.6330,3.6190,3.6280,1752
2013-10-08,02:20:00,3.6290,3.6300,3.6260,3.6270,628
2013-10-08,02:25:00,3.6270,3.6330,3.6240,3.6290,3917
2013-10-08,02:30:00,3.6280,3.6320,3.6270,3.6310,859
2013-10-08,02:35:00,3.6310,3.6330,3.6290,3.6320,146
2013-10-08,02:40:00,3.6330,3.6350,3.6310,3.6340,338
2013-10-08,02:45:00,3.6330,3.6350,3.6330,3.6330,390
2013-10-08,02:50:00,3.6330,3.6340,3.6330,3.6340,214
2013-10-08,02:55:00,3.6340,3.6370,3.6340,3.6350,207
2013-10-08,03:00:00,3.6350,3.6360,3.6330,3.6350,72
2013-10-08,03:05:00,3.6340,3.6380,3.6340,3.6350,243
2013-10-08,03:10:00,3.6340,3.6340,3.6320,3.6330,119
2013-10-08,03:15:00,3.6330,3.6340,3.6320,3.6340,78
2013-10-08,03:20:00,3.6350,3.6350,3.6320,3.6350,174
2013-10-08,03:25:00,3.6350,3.6360,3.6340,3.6350,177
2013-10-08,03:30:00,3.6350,3.6360,3.6350,3.6350,87
2013-10-08,03:35:00,3.6350,3.6350,3.6310,3.6330,102
2013-10-08,03:40:00,3.6330,3.6330,3.6310,3.6320,79
2013-10-08,03:45:00,3.6330,3.6360,3.6330,3.6360,212
2013-10-08,03:50:00,3.6350,3.6360,3.6330,3.6360,205
2013-10-08,03:55:00,3.6350,3.6370,3.6330,3.6330,156
2013-10-08,04:00:00,3.6330,3.6350,3.6330,3.6350,21
2013-10-08,04:05:00,3.6340,3.6350,3.6330,3.6340,16
2013-10-08,04:10:00,3.6350,3.6360,3.6330,3.6340,26
2013-10-08,04:15:00,3.6340,3.6350,3.6340,3.6350,21
2013-10-08,04:20:00,3.6350,3.6360,3.6340,3.6340,31
2013-10-08,04:25:00,3.6340,3.6340,3.6330,3.6340,37
2013-10-08,04:30:00,3.6360,3.6360,3.6340,3.6360,19
2013-10-08,04:35:00,3.6350,3.6390,3.6350,3.6390,87
2013-10-08,04:40:00,3.6390,3.6400,3.6340,3.6370,69
2013-10-08,04:45:00,3.6370,3.6410,3.6290,3.6390,60
2013-10-08,04:50:00,3.6390,3.6450,3.6380,3.6420,107
2013-10-08,04:55:00,3.6420,3.6430,3.6400,3.6410,48
2013-10-08,05:00:00,3.6400,3.6410,3.6380,3.6390,36
2013-10-08,05:05:00,3.6390,3.6440,3.6380,3.6440,75
2013-10-08,05:10:00,3.6420,3.6430,3.6370,3.6430,107
2013-10-08,06:00:00,3.6370,3.6450,3.6370,3.6400,56
2013-10-08,06:05:00,3.6410,3.6420,3.6330,3.6410,51
2013-10-08,06:10:00,3.6380,3.6470,3.6380,3.6440,75
2013-10-08,06:15:00,3.6410,3.6430,3.6380,3.6400,47
2013-10-08,06:20:00,3.6380,3.6430,3.6380,3.6430,26
2013-10-08,06:25:00,3.6430,3.6430,3.6410,3.6410,11
2013-10-08,06:30:00,3.6390,3.6410,3.6360,3.6380,41
2013-10-08,06:35:00,3.6380,3.6390,3.6380,3.6390,8
2013-10-08,06:40:00,3.6390,3.6410,3.6390,3.6400,5
2013-10-08,06:45:00,3.6390,3.6410,3.6380,3.6380,3
2013-10-08,06:55:00,3.6390,3.6390,3.6390,3.6390,2
2013-10-08,07:00:00,3.6400,3.6400,3.6400,3.6400,6
2013-10-08,07:10:00,3.6420,3.6420,3.6420,3.6420,1
2013-10-08,07:15:00,3.6420,3.6420,3.6420,3.6420,1
2013-10-08,07:20:00,3.6420,3.6440,3.6420,3.6440,3
2013-10-08,07:30:00,3.6440,3.6440,3.6420,3.6420,8
2013-10-08,07:35:00,3.6430,3.6430,3.6410,3.6430,16
2013-10-08,07:40:00,3.6420,3.6420,3.6420,3.6420,1
2013-10-08,07:45:00,3.6420,3.6420,3.6410,3.6410,4
2013-10-08,07:50:00,3.6410,3.6410,3.6400,3.6400,13
2013-10-08,07:55:00,3.6400,3.6410,3.6400,3.6410,5
2013-10-08,08:00:00,3.6410,3.6410,3.6410,3.6410,1
2013-10-08,08:05:00,3.6410,3.6420,3.6410,3.6420,12
2013-10-08,08:10:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-08,08:15:00,3.6420,3.6420,3.6420,3.6420,2
2013-10-08,08:40:00,3.6410,3.6410,3.6410,3.6410,1
2013-10-08,08:50:00,3.6420,3.6420,3.6420,3.6420,1
2013-10-08,08:55:00,3.6400,3.6440,3.6400,3.6410,46
2013-10-08,09:00:00,3.6410,3.6410,3.6400,3.6400,3
2013-10-08,09:10:00,3.6420,3.6440,3.6420,3.6440,13
2013-10-08,09:15:00,3.6450,3.6450,3.6450,3.6450,2
2013-10-08,09:20:00,3.6420,3.6430,3.6420,3.6430,5
2013-10-08,09:25:00,3.6420,3.6420,3.6420,3.6420,1
2013-10-08,09:30:00,3.6420,3.6430,3.6420,3.6430,3
2013-10-08,09:40:00,3.6430,3.6430,3.6420,3.6420,4
2013-10-08,09:50:00,3.6440,3.6450,3.6440,3.6450,4
2013-10-08,10:00:00,3.6460,3.6460,3.6430,3.6430,9
2013-10-08,10:30:00,3.6450,3.6450,3.6450,3.6450,1
2013-10-08,10:35:00,3.6440,3.6440,3.6440,3.6440,1
2013-10-08,10:40:00,3.6440,3.6440,3.6440,3.6440,2
2013-10-08,10:55:00,3.6430,3.6430,3.6430,3.6430,3
2013-10-08,11:00:00,3.6430,3.6430,3.6430,3.6430,1
2013-10-08,11:05:00,3.6420,3.6420,3.6420,3.6420,1
2013-10-08,11:10:00,3.6430,3.6430,3.6430,3.6430,4
2013-10-08,11:20:00,3.6440,3.6440,3.6440,3.6440,1
2013-10-08,11:40:00,3.6460,3.6470,3.6460,3.6470,4
2013-10-08,11:50:00,3.6450,3.6460,3.6450,3.6460,2
2013-10-08,11:55:00,3.6450,3.6450,3.6450,3.6450,1
2013-10-08,12:00:00,3.6460,3.6460,3.6450,3.6450,2
2013-10-08,12:10:00,3.6470,3.6470,3.6470,3.6470,1
2013-10-08,12:15:00,3.6470,3.6480,3.6470,3.6480,3
2013-10-08,12:20:00,3.6480,3.6480,3.6480,3.6480,6
2013-10-08,12:25:00,3.6470,3.6470,3.6460,3.6460,2
2013-10-08,12:30:00,3.6460,3.6480,3.6450,3.6480,14
2013-10-08,12:35:00,3.6480,3.6480,3.6460,3.6470,17
2013-10-08,12:40:00,3.6470,3.6470,3.6470,3.6470,4
2013-10-08,12:45:00,3.6470,3.6470,3.6460,3.6460,15
2013-10-08,12:50:00,3.6450,3.6450,3.6450,3.6450,7
2013-10-08,12:55:00,3.6460,3.6460,3.6460,3.6460,8
2013-10-08,13:00:00,3.6460,3.6460,3.6460,3.6460,3
2013-10-08,13:05:00,3.6460,3.6470,3.6460,3.6470,3
2013-10-08,13:10:00,3.6470,3.6480,3.6470,3.6470,25
2013-10-08,13:15:00,3.6480,3.6480,3.6470,3.6470,4
2013-10-08,13:20:00,3.6480,3.6480,3.6470,3.6470,4
2013-10-08,13:25:00,3.6480,3.6480,3.6470,3.6480,9
2013-10-08,13:35:00,3.6480,3.6490,3.6480,3.6490,22
2013-10-08,13:40:00,3.6490,3.6500,3.6490,3.6500,22
2013-10-08,13:45:00,3.6500,3.6510,3.6400,3.6410,232
2013-10-08,13:50:00,3.6400,3.6410,3.6360,3.6370,51
2013-10-08,13:55:00,3.6370,3.6370,3.6370,3.6370,7
2013-10-08,14:00:00,3.6370,3.6400,3.6370,3.6400,7
2013-10-08,14:05:00,3.6390,3.6390,3.6390,3.6390,1
2013-10-08,14:10:00,3.6380,3.6380,3.6380,3.6380,2
2013-10-08,14:15:00,3.6370,3.6380,3.6370,3.6380,3
2013-10-08,14:20:00,3.6390,3.6390,3.6380,3.6390,10
2013-10-08,14:25:00,3.6380,3.6380,3.6380,3.6380,1
2013-10-08,14:30:00,3.6410,3.6430,3.6410,3.6420,9
2013-10-08,14:35:00,3.6420,3.6420,3.6400,3.6400,6
2013-10-08,14:40:00,3.6410,3.6410,3.6390,3.6390,18
2013-10-08,14:45:00,3.6400,3.6400,3.6390,3.6390,4
2013-10-08,14:55:00,3.6390,3.6390,3.6390,3.6390,4
2013-10-08,15:00:00,3.6380,3.6380,3.6380,3.6380,17
2013-10-08,15:05:00,3.6390,3.6390,3.6380,3.6380,2
2013-10-08,15:10:00,3.6390,3.6390,3.6390,3.6390,12
2013-10-08,15:15:00,3.6390,3.6390,3.6380,3.6380,5
2013-10-08,15:20:00,3.6390,3.6390,3.6380,3.6390,19
2013-10-08,15:25:00,3.6390,3.6390,3.6390,3.6390,12
2013-10-08,15:30:00,3.6380,3.6410,3.6380,3.6410,27
2013-10-08,15:40:00,3.6400,3.6420,3.6400,3.6420,8
2013-10-08,15:45:00,3.6400,3.6400,3.6390,3.6400,7
2013-10-08,15:50:00,3.6410,3.6410,3.6400,3.6410,8
2013-10-08,15:55:00,3.6420,3.6440,3.6400,3.6410,9
2013-10-08,16:00:00,3.6420,3.6420,3.6410,3.6410,20
2013-10-08,16:05:00,3.6410,3.6430,3.6390,3.6400,68
2013-10-08,16:10:00,3.6400,3.6460,3.6390,3.6460,43
2013-10-08,16:15:00,3.6460,3.6470,3.6440,3.6440,36
2013-10-08,16:20:00,3.6440,3.6440,3.6400,3.6410,25
2013-10-08,16:25:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-08,16:30:00,3.6410,3.6410,3.6410,3.6410,5
2013-10-08,16:35:00,3.6430,3.6440,3.6410,3.6430,101
2013-10-08,16:40:00,3.6420,3.6420,3.6410,3.6410,6
2013-10-08,16:45:00,3.6410,3.6410,3.6370,3.6380,57
2013-10-08,16:50:00,3.6380,3.6380,3.6340,3.6340,90
2013-10-08,16:55:00,3.6340,3.6340,3.6340,3.6340,5
2013-10-08,17:00:00,3.6340,3.6340,3.6340,3.6340,10
2013-10-08,17:05:00,3.6340,3.6400,3.6340,3.6380,57
2013-10-08,17:10:00,3.6380,3.6390,3.6370,3.6370,13
2013-10-08,17:15:00,3.6370,3.6370,3.6340,3.6370,40
2013-10-08,17:20:00,3.6370,3.6380,3.6370,3.6370,6
2013-10-08,17:25:00,3.6380,3.6390,3.6370,3.6370,21
2013-10-08,17:30:00,3.6390,3.6400,3.6390,3.6400,14
2013-10-08,17:35:00,3.6400,3.6420,3.6390,3.6420,10
2013-10-08,17:40:00,3.6420,3.6500,3.6420,3.6500,59
2013-10-08,17:45:00,3.6490,3.6580,3.6490,3.6530,177
2013-10-08,17:50:00,3.6520,3.6540,3.6520,3.6530,46
2013-10-08,17:55:00,3.6540,3.6600,3.6540,3.6590,213
2013-10-08,18:00:00,3.6590,3.6600,3.6580,3.6590,74
2013-10-08,18:05:00,3.6600,3.6610,3.6590,3.6600,51
2013-10-08,18:10:00,3.6590,3.6610,3.6560,3.6610,71
2013-10-08,18:15:00,3.6610,3.6680,3.6600,3.6650,351
2013-10-08,18:20:00,3.6660,3.6660,3.6620,3.6650,60
2013-10-08,18:25:00,3.6640,3.6640,3.6610,3.6620,47
2013-10-08,18:30:00,3.6610,3.6660,3.6610,3.6660,26
2013-10-08,18:35:00,3.6640,3.6640,3.6620,3.6640,65
2013-10-08,18:40:00,3.6630,3.6650,3.6620,3.6620,67
2013-10-08,18:45:00,3.6630,3.6660,3.6620,3.6650,40
2013-10-08,18:50:00,3.6650,3.6650,3.6590,3.6600,91
2013-10-08,18:55:00,3.6590,3.6610,3.6580,3.6600,21
2013-10-08,19:00:00,3.6590,3.6610,3.6560,3.6600,70
2013-10-08,19:05:00,3.6600,3.6600,3.6560,3.6560,110
2013-10-08,19:10:00,3.6560,3.6640,3.6560,3.6620,193
2013-10-08,19:15:00,3.6620,3.6660,3.6610,3.6660,87
2013-10-08,19:20:00,3.6650,3.6700,3.6650,3.6690,150
2013-10-08,19:25:00,3.6690,3.6690,3.6650,3.6660,121
2013-10-08,19:30:00,3.6660,3.6690,3.6650,3.6690,64
2013-10-08,19:35:00,3.6670,3.6750,3.6660,3.6740,565
2013-10-08,19:40:00,3.6740,3.6780,3.6720,3.6720,281
2013-10-08,19:45:00,3.6710,3.6720,3.6670,3.6690,223
2013-10-08,19:50:00,3.6690,3.6720,3.6660,3.6670,296
2013-10-08,19:55:00,3.6670,3.6730,3.6670,3.6700,150
2013-10-08,20:00:00,3.6700,3.6770,3.6690,3.6770,564
2013-10-08,20:05:00,3.6770,3.6880,3.6750,3.6780,1128
2013-10-08,20:10:00,3.6780,3.6830,3.6760,3.6790,328
2013-10-08,20:15:00,3.6800,3.6840,3.6740,3.6750,613
2013-10-08,20:20:00,3.6740,3.6840,3.6740,3.6830,780
2013-10-08,20:25:00,3.6830,3.6850,3.6740,3.6760,650
2013-10-08,20:30:00,3.6760,3.6780,3.6710,3.6760,433
2013-10-08,20:35:00,3.6760,3.7010,3.6760,3.6960,2106
2013-10-08,20:40:00,3.6970,3.7000,3.6890,3.6920,985
2013-10-08,20:45:00,3.6910,3.6980,3.6910,3.6980,617
2013-10-08,20:50:00,3.6970,3.7050,3.6960,3.7020,1139
2013-10-08,20:55:00,3.7020,3.7040,3.6910,3.6970,1044
2013-10-08,21:00:00,3.6970,3.7090,3.6930,3.7030,3593
2013-10-08,21:05:00,3.7020,3.7020,3.6900,3.6940,888
2013-10-08,21:10:00,3.6930,3.6940,3.6880,3.6900,902
2013-10-08,21:15:00,3.6910,3.6930,3.6850,3.6880,626
2013-10-08,21:20:00,3.6890,3.6960,3.6880,3.6950,798
2013-10-08,21:25:00,3.6940,3.7040,3.6940,3.7010,693
2013-10-08,21:30:00,3.7010,3.7030,3.6960,3.6970,719
2013-10-08,21:35:00,3.6960,3.6970,3.6900,3.6970,480
2013-10-08,21:40:00,3.6970,3.6980,3.6910,3.6950,696
2013-10-08,21:45:00,3.6960,3.7020,3.6960,3.7010,625
2013-10-08,21:50:00,3.7010,3.7100,3.6980,3.7080,2269
2013-10-08,21:55:00,3.7080,3.7160,3.7060,3.7160,1978
2013-10-08,22:00:00,3.7150,3.7190,3.7100,3.7170,1471
2013-10-08,22:05:00,3.7160,3.7170,3.7120,3.7140,1183
2013-10-08,22:10:00,3.7140,3.7140,3.7070,3.7130,1003
2013-10-08,22:15:00,3.7140,3.7150,3.7090,3.7130,736
2013-10-08,22:20:00,3.7130,3.7150,3.7090,3.7100,640
2013-10-08,22:25:00,3.7100,3.7110,3.7010,3.7040,1202
2013-10-08,22:30:00,3.7030,3.7120,3.7030,3.7050,614
2013-10-08,22:35:00,3.7050,3.7080,3.7020,3.7030,637
2013-10-08,22:40:00,3.7040,3.7060,3.6920,3.6970,1945
2013-10-08,22:45:00,3.6970,3.7040,3.6970,3.7030,974
2013-10-08,22:50:00,3.7030,3.7060,3.7000,3.7050,1202
2013-10-08,22:55:00,3.7040,3.7140,3.7040,3.7100,1023
2013-10-08,23:00:00,3.7110,3.7120,3.7060,3.7100,723
2013-10-08,23:05:00,3.7090,3.7140,3.7080,3.7110,633
2013-10-08,23:10:00,3.7120,3.7140,3.7100,3.7100,339
2013-10-08,23:15:00,3.7110,3.7130,3.7100,3.7120,198
2013-10-08,23:20:00,3.7120,3.7150,3.7090,3.7110,826
2013-10-08,23:25:00,3.7120,3.7150,3.7110,3.7150,517
2013-10-08,23:30:00,3.7150,3.7190,3.7120,3.7150,738
2013-10-08,23:35:00,3.7140,3.7160,3.7060,3.7100,782
2013-10-08,23:40:00,3.7100,3.7120,3.7060,3.7100,448
2013-10-08,23:45:00,3.7100,3.7100,3.6970,3.7030,847
2013-10-08,23:50:00,3.7040,3.7090,3.7040,3.7090,226
2013-10-08,23:55:00,3.7090,3.7120,3.7080,3.7090,515
2013-10-09,00:00:00,3.7100,3.7100,3.7020,3.7040,509
2013-10-09,00:05:00,3.7050,3.7070,3.7020,3.7060,354
2013-10-09,00:10:00,3.7060,3.7060,3.6980,3.7000,615
2013-10-09,00:15:00,3.6990,3.7040,3.6990,3.7020,816
2013-10-09,00:20:00,3.7010,3.7060,3.7000,3.7050,216
2013-10-09,00:25:00,3.7040,3.7110,3.7040,3.7060,851
2013-10-09,00:30:00,3.7050,3.7130,3.7040,3.7100,1023
2013-10-09,00:35:00,3.7100,3.7110,3.7030,3.7050,916
2013-10-09,00:40:00,3.7050,3.7110,3.7050,3.7070,523
2013-10-09,00:45:00,3.7080,3.7110,3.7070,3.7090,334
2013-10-09,00:50:00,3.7090,3.7130,3.7090,3.7130,373
2013-10-09,00:55:00,3.7130,3.7140,3.7070,3.7140,370
2013-10-09,01:00:00,3.7140,3.7190,3.7110,3.7120,817
2013-10-09,01:05:00,3.7130,3.7170,3.7120,3.7160,428
2013-10-09,01:10:00,3.7160,3.7230,3.7150,3.7160,1273
2013-10-09,01:15:00,3.7170,3.7180,3.7130,3.7170,350
2013-10-09,01:20:00,3.7170,3.7250,3.7120,3.7180,1187
2013-10-09,01:25:00,3.7190,3.7210,3.7160,3.7210,662
2013-10-09,01:30:00,3.7210,3.7300,3.7190,3.7290,1356
2013-10-09,01:35:00,3.7290,3.7290,3.7200,3.7230,682
2013-10-09,01:40:00,3.7220,3.7260,3.7190,3.7260,842
2013-10-09,01:45:00,3.7260,3.7260,3.7180,3.7180,459
2013-10-09,01:50:00,3.7180,3.7260,3.7170,3.7240,574
2013-10-09,01:55:00,3.7240,3.7290,3.7230,3.7290,722
2013-10-09,02:00:00,3.7280,3.7300,3.7220,3.7260,718
2013-10-09,02:05:00,3.7260,3.7280,3.7200,3.7220,492
2013-10-09,02:10:00,3.7230,3.7230,3.7070,3.7110,1883
2013-10-09,02:15:00,3.7120,3.7120,3.6970,3.7010,2238
2013-10-09,02:20:00,3.7000,3.7240,3.6990,3.7170,2426
2013-10-09,02:25:00,3.7170,3.7240,3.7090,3.7150,4821
2013-10-09,02:30:00,3.7160,3.7180,3.7110,3.7110,1089
2013-10-09,02:35:00,3.7120,3.7140,3.7120,3.7130,240
2013-10-09,02:40:00,3.7130,3.7150,3.7130,3.7150,106
2013-10-09,02:45:00,3.7150,3.7160,3.7140,3.7140,54
2013-10-09,02:50:00,3.7150,3.7170,3.7150,3.7160,223
2013-10-09,02:55:00,3.7160,3.7170,3.7150,3.7150,82
2013-10-09,03:00:00,3.7160,3.7160,3.7160,3.7160,36
2013-10-09,03:05:00,3.7170,3.7170,3.7140,3.7160,170
2013-10-09,03:10:00,3.7150,3.7150,3.7130,3.7140,34
2013-10-09,03:15:00,3.7150,3.7160,3.7130,3.7140,59
2013-10-09,03:20:00,3.7140,3.7150,3.7120,3.7120,110
2013-10-09,03:25:00,3.7130,3.7140,3.7130,3.7140,81
2013-10-09,03:30:00,3.7130,3.7140,3.7120,3.7140,95
2013-10-09,03:35:00,3.7130,3.7150,3.7130,3.7150,28
2013-10-09,03:40:00,3.7150,3.7150,3.7130,3.7140,120
2013-10-09,03:45:00,3.7140,3.7200,3.7130,3.7200,230
2013-10-09,03:50:00,3.7200,3.7210,3.7180,3.7210,172
2013-10-09,03:55:00,3.7210,3.7220,3.7170,3.7170,300
2013-10-09,04:00:00,3.7180,3.7230,3.7180,3.7230,75
2013-10-09,04:05:00,3.7230,3.7250,3.7230,3.7240,60
2013-10-09,04:10:00,3.7240,3.7250,3.7230,3.7250,86
2013-10-09,04:15:00,3.7250,3.7250,3.7240,3.7250,125
2013-10-09,04:20:00,3.7250,3.7250,3.7230,3.7240,33
2013-10-09,04:25:00,3.7250,3.7250,3.7240,3.7240,29
2013-10-09,04:30:00,3.7250,3.7280,3.7250,3.7250,114
2013-10-09,04:35:00,3.7260,3.7260,3.7240,3.7250,18
2013-10-09,04:40:00,3.7250,3.7260,3.7190,3.7210,65
2013-10-09,04:45:00,3.7190,3.7210,3.7160,3.7200,11
2013-10-09,04:50:00,3.7210,3.7250,3.7210,3.7240,36
2013-10-09,04:55:00,3.7250,3.7260,3.7230,3.7230,21
2013-10-09,05:00:00,3.7240,3.7260,3.7240,3.7260,30
2013-10-09,05:05:00,3.7260,3.7280,3.7250,3.7260,42
2013-10-09,05:10:00,3.7260,3.7260,3.7230,3.7230,54
2013-10-09,06:00:00,3.7240,3.7270,3.7230,3.7230,43
2013-10-09,06:05:00,3.7240,3.7240,3.7230,3.7230,2
2013-10-09,06:10:00,3.7240,3.7280,3.7230,3.7280,14
2013-10-09,06:15:00,3.7270,3.7270,3.7260,3.7270,16
2013-10-09,06:20:00,3.7270,3.7280,3.7250,3.7250,6
2013-10-09,06:25:00,3.7250,3.7250,3.7250,3.7250,3
2013-10-09,06:30:00,3.7240,3.7240,3.7240,3.7240,2
2013-10-09,06:45:00,3.7240,3.7240,3.7240,3.7240,2
2013-10-09,06:50:00,3.7260,3.7260,3.7250,3.7250,4
2013-10-09,06:55:00,3.7240,3.7240,3.7240,3.7240,2
2013-10-09,07:00:00,3.7250,3.7280,3.7250,3.7280,7
2013-10-09,07:05:00,3.7280,3.7280,3.7280,3.7280,1
2013-10-09,07:10:00,3.7280,3.7280,3.7270,3.7270,2
2013-10-09,07:15:00,3.7280,3.7290,3.7280,3.7290,10
2013-10-09,07:20:00,3.7290,3.7300,3.7290,3.7300,12
2013-10-09,07:25:00,3.7280,3.7300,3.7280,3.7300,9
2013-10-09,07:40:00,3.7300,3.7300,3.7300,3.7300,4
2013-10-09,07:45:00,3.7300,3.7300,3.7300,3.7300,1
2013-10-09,07:50:00,3.7300,3.7310,3.7240,3.7240,32
2013-10-09,07:55:00,3.7240,3.7240,3.7240,3.7240,4
2013-10-09,08:00:00,3.7230,3.7230,3.7230,3.7230,2
2013-10-09,08:05:00,3.7230,3.7230,3.7230,3.7230,4
2013-10-09,08:15:00,3.7220,3.7220,3.7210,3.7210,6
2013-10-09,08:20:00,3.7210,3.7210,3.7210,3.7210,5
2013-10-09,08:25:00,3.7210,3.7210,3.7210,3.7210,5
2013-10-09,08:30:00,3.7210,3.7210,3.7200,3.7200,7
2013-10-09,08:35:00,3.7190,3.7300,3.7180,3.7240,346
2013-10-09,08:40:00,3.7240,3.7240,3.7200,3.7210,6
2013-10-09,08:45:00,3.7200,3.7200,3.7200,3.7200,3
2013-10-09,08:50:00,3.7200,3.7200,3.7200,3.7200,1
2013-10-09,08:55:00,3.7230,3.7260,3.7200,3.7200,19
2013-10-09,09:00:00,3.7210,3.7210,3.7200,3.7210,7
2013-10-09,09:10:00,3.7200,3.7200,3.7190,3.7190,11
2013-10-09,09:15:00,3.7190,3.7200,3.7180,3.7180,6
2013-10-09,09:20:00,3.7180,3.7180,3.7180,3.7180,7
2013-10-09,09:25:00,3.7180,3.7180,3.7170,3.7180,7
2013-10-09,09:30:00,3.7160,3.7170,3.7160,3.7160,10
2013-10-09,09:35:00,3.7160,3.7190,3.7160,3.7190,23
2013-10-09,09:40:00,3.7200,3.7280,3.7200,3.7220,115
2013-10-09,09:45:00,3.7220,3.7240,3.7180,3.7190,87
2013-10-09,09:50:00,3.7190,3.7200,3.7170,3.7200,9
2013-10-09,09:55:00,3.7190,3.7190,3.7160,3.7160,29
2013-10-09,10:00:00,3.7160,3.7160,3.7160,3.7160,21
2013-10-09,10:05:00,3.7160,3.7160,3.7160,3.7160,12
2013-10-09,10:10:00,3.7160,3.7160,3.7150,3.7160,39
2013-10-09,10:15:00,3.7170,3.7170,3.7170,3.7170,3
2013-10-09,10:20:00,3.7170,3.7170,3.7170,3.7170,5
2013-10-09,10:25:00,3.7160,3.7170,3.7160,3.7170,10
2013-10-09,10:30:00,3.7170,3.7210,3.7170,3.7210,26
2013-10-09,10:35:00,3.7200,3.7200,3.7200,3.7200,2
2013-10-09,10:40:00,3.7210,3.7210,3.7210,3.7210,1
2013-10-09,10:45:00,3.7210,3.7220,3.7210,3.7220,4
2013-10-09,10:55:00,3.7200,3.7240,3.7200,3.7230,31
2013-10-09,11:00:00,3.7200,3.7240,3.7200,3.7240,13
2013-10-09,11:15:00,3.7220,3.7220,3.7220,3.7220,2
2013-10-09,11:40:00,3.7220,3.7230,3.7210,3.7220,9
2013-10-09,11:45:00,3.7220,3.7220,3.7220,3.7220,3
2013-10-09,12:00:00,3.7210,3.7210,3.7210,3.7210,3
2013-10-09,12:15:00,3.7210,3.7210,3.7210,3.7210,1
2013-10-09,12:20:00,3.7220,3.7220,3.7220,3.7220,1
2013-10-09,12:30:00,3.7210,3.7210,3.7200,3.7200,20
2013-10-09,12:35:00,3.7200,3.7200,3.7200,3.7200,2
2013-10-09,12:40:00,3.7200,3.7210,3.7200,3.7210,3
2013-10-09,12:45:00,3.7220,3.7220,3.7210,3.7210,3
2013-10-09,12:50:00,3.7200,3.7200,3.7200,3.7200,15
2013-10-09,13:00:00,3.7200,3.7200,3.7170,3.7170,42
2013-10-09,13:10:00,3.7190,3.7190,3.7190,3.7190,4
2013-10-09,13:20:00,3.7180,3.7180,3.7180,3.7180,1
2013-10-09,13:25:00,3.7180,3.7190,3.7180,3.7180,13
2013-10-09,13:30:00,3.7180,3.7190,3.7150,3.7160,23
2013-10-09,13:35:00,3.7160,3.7160,3.7160,3.7160,3
2013-10-09,13:40:00,3.7160,3.7160,3.7160,3.7160,1
2013-10-09,13:45:00,3.7170,3.7180,3.7170,3.7180,2
2013-10-09,13:50:00,3.7180,3.7180,3.7180,3.7180,1
2013-10-09,13:55:00,3.7170,3.7170,3.7170,3.7170,1
2013-10-09,14:00:00,3.7200,3.7220,3.7170,3.7190,14
2013-10-09,14:05:00,3.7200,3.7200,3.7160,3.7160,10
2013-10-09,14:10:00,3.7170,3.7180,3.7170,3.7180,3
2013-10-09,14:20:00,3.7170,3.7180,3.7170,3.7180,5
2013-10-09,14:25:00,3.7180,3.7210,3.7180,3.7200,13
2013-10-09,14:30:00,3.7190,3.7210,3.7190,3.7210,7
2013-10-09,14:35:00,3.7210,3.7220,3.7190,3.7210,13
2013-10-09,14:40:00,3.7190,3.7190,3.7160,3.7160,5
2013-10-09,14:45:00,3.7180,3.7180,3.7170,3.7170,6
2013-10-09,14:50:00,3.7170,3.7170,3.7170,3.7170,2
2013-10-09,14:55:00,3.7170,3.7180,3.7160,3.7170,14
2013-10-09,15:00:00,3.7180,3.7210,3.7170,3.7170,22
2013-10-09,15:05:00,3.7160,3.7170,3.7160,3.7170,8
2013-10-09,15:10:00,3.7170,3.7180,3.7170,3.7170,8
2013-10-09,15:15:00,3.7170,3.7200,3.7170,3.7200,8
2013-10-09,15:20:00,3.7200,3.7210,3.7180,3.7180,21
2013-10-09,15:25:00,3.7180,3.7180,3.7170,3.7170,9
2013-10-09,15:30:00,3.7170,3.7180,3.7160,3.7160,12
2013-10-09,15:35:00,3.7170,3.7180,3.7170,3.7180,6
2013-10-09,15:40:00,3.7180,3.7180,3.7160,3.7160,8
2013-10-09,15:45:00,3.7160,3.7170,3.7160,3.7170,3
2013-10-09,15:50:00,3.7170,3.7170,3.7160,3.7160,15
2013-10-09,15:55:00,3.7160,3.7170,3.7160,3.7170,6
2013-10-09,16:00:00,3.7160,3.7170,3.7160,3.7160,8
2013-10-09,16:05:00,3.7160,3.7160,3.7160,3.7160,5
2013-10-09,16:10:00,3.7160,3.7170,3.7160,3.7160,8
2013-10-09,16:15:00,3.7170,3.7180,3.7160,3.7160,6
2013-10-09,16:20:00,3.7160,3.7160,3.7160,3.7160,10
2013-10-09,16:25:00,3.7170,3.7170,3.7160,3.7170,16
2013-10-09,16:30:00,3.7170,3.7170,3.7160,3.7160,6
2013-10-09,16:35:00,3.7160,3.7160,3.7160,3.7160,4
2013-10-09,16:40:00,3.7160,3.7160,3.7160,3.7160,16
2013-10-09,16:45:00,3.7160,3.7180,3.7160,3.7180,3
2013-10-09,16:50:00,3.7180,3.7180,3.7160,3.7160,9
2013-10-09,16:55:00,3.7160,3.7160,3.7160,3.7160,1
2013-10-09,17:00:00,3.7160,3.7160,3.7160,3.7160,4
2013-10-09,17:05:00,3.7160,3.7170,3.7150,3.7160,35
2013-10-09,17:10:00,3.7150,3.7170,3.7120,3.7140,128
2013-10-09,17:15:00,3.7140,3.7160,3.7130,3.7150,28
2013-10-09,17:20:00,3.7150,3.7200,3.7150,3.7170,60
2013-10-09,17:25:00,3.7180,3.7190,3.7150,3.7170,25
2013-10-09,17:30:00,3.7160,3.7190,3.7140,3.7180,85
2013-10-09,17:35:00,3.7190,3.7190,3.7180,3.7190,19
2013-10-09,17:40:00,3.7200,3.7240,3.7170,3.7210,186
2013-10-09,17:45:00,3.7200,3.7230,3.7190,3.7230,57
2013-10-09,17:50:00,3.7230,3.7270,3.7220,3.7270,62
2013-10-09,17:55:00,3.7270,3.7290,3.7270,3.7280,42
2013-10-09,18:00:00,3.7270,3.7290,3.7260,3.7290,21
2013-10-09,18:05:00,3.7280,3.7280,3.7280,3.7280,1
2013-10-09,18:10:00,3.7280,3.7280,3.7230,3.7230,36
2013-10-09,18:15:00,3.7230,3.7230,3.7190,3.7210,27
2013-10-09,18:20:00,3.7220,3.7290,3.7210,3.7290,80
2013-10-09,18:25:00,3.7300,3.7320,3.7280,3.7310,99
2013-10-09,18:30:00,3.7300,3.7340,3.7280,3.7280,61
2013-10-09,18:35:00,3.7300,3.7330,3.7290,3.7300,70
2013-10-09,18:40:00,3.7300,3.7300,3.7230,3.7230,71
2013-10-09,18:45:00,3.7240,3.7240,3.7150,3.7160,112
2013-10-09,18:50:00,3.7150,3.7160,3.7130,3.7140,69
2013-10-09,18:55:00,3.7140,3.7180,3.7130,3.7170,40
2013-10-09,19:00:00,3.7170,3.7170,3.7070,3.7130,286
2013-10-09,19:05:00,3.7130,3.7160,3.7130,3.7150,31
2013-10-09,19:10:00,3.7140,3.7140,3.7120,3.7120,32
2013-10-09,19:15:00,3.7120,3.7150,3.7120,3.7140,22
2013-10-09,19:20:00,3.7120,3.7140,3.7090,3.7130,44
2013-10-09,19:25:00,3.7150,3.7200,3.7140,3.7200,60
2013-10-09,19:30:00,3.7180,3.7180,3.7140,3.7140,33
2013-10-09,19:35:00,3.7150,3.7160,3.7120,3.7160,27
2013-10-09,19:40:00,3.7150,3.7180,3.7130,3.7130,92
2013-10-09,19:45:00,3.7130,3.7150,3.7080,3.7140,214
2013-10-09,19:50:00,3.7140,3.7140,3.7070,3.7100,163
2013-10-09,19:55:00,3.7100,3.7100,3.7040,3.7080,218
2013-10-09,20:00:00,3.7080,3.7080,3.6990,3.7020,364
2013-10-09,20:05:00,3.7020,3.7070,3.7020,3.7020,197
2013-10-09,20:10:00,3.7020,3.7030,3.7000,3.7010,134
2013-10-09,20:15:00,3.7020,3.7020,3.6960,3.6960,346
2013-10-09,20:20:00,3.6960,3.6980,3.6910,3.6920,507
2013-10-09,20:25:00,3.6920,3.6980,3.6850,3.6960,743
2013-10-09,20:30:00,3.6960,3.7010,3.6950,3.6980,404
2013-10-09,20:35:00,3.6970,3.7040,3.6970,3.6990,427
2013-10-09,20:40:00,3.6990,3.7050,3.6990,3.7030,197
2013-10-09,20:45:00,3.7030,3.7130,3.7030,3.7080,600
2013-10-09,20:50:00,3.7090,3.7170,3.7070,3.7170,290
2013-10-09,20:55:00,3.7170,3.7220,3.7030,3.7060,1055
2013-10-09,21:00:00,3.7060,3.7090,3.7010,3.7030,1235
2013-10-09,21:05:00,3.7040,3.7070,3.6970,3.7050,1114
2013-10-09,21:10:00,3.7060,3.7070,3.6920,3.6940,1080
2013-10-09,21:15:00,3.6950,3.6970,3.6900,3.6910,887
2013-10-09,21:20:00,3.6900,3.6970,3.6890,3.6950,542
2013-10-09,21:25:00,3.6950,3.6990,3.6940,3.6960,415
2013-10-09,21:30:00,3.6960,3.6980,3.6930,3.6970,439
2013-10-09,21:35:00,3.6970,3.7140,3.6970,3.7110,1170
2013-10-09,21:40:00,3.7110,3.7120,3.7010,3.7010,840
2013-10-09,21:45:00,3.7010,3.7010,3.6940,3.6980,638
2013-10-09,21:50:00,3.6990,3.7060,3.6980,3.7030,498
2013-10-09,21:55:00,3.7020,3.7030,3.6990,3.6990,349
2013-10-09,22:00:00,3.7000,3.7030,3.6950,3.7030,400
2013-10-09,22:05:00,3.7030,3.7120,3.7010,3.7030,850
2013-10-09,22:10:00,3.7040,3.7110,3.7030,3.7060,902
2013-10-09,22:15:00,3.7060,3.7060,3.6990,3.7000,481
2013-10-09,22:20:00,3.7000,3.7020,3.6980,3.6990,679
2013-10-09,22:25:00,3.6990,3.7020,3.6950,3.7020,380
2013-10-09,22:30:00,3.7010,3.7040,3.6970,3.6990,259
2013-10-09,22:35:00,3.6990,3.7000,3.6940,3.6990,370
2013-10-09,22:40:00,3.7000,3.7000,3.6920,3.6930,258
2013-10-09,22:45:00,3.6930,3.6980,3.6900,3.6950,884
2013-10-09,22:50:00,3.6950,3.6970,3.6920,3.6950,674
2013-10-09,22:55:00,3.6950,3.6960,3.6920,3.6930,225
2013-10-09,23:00:00,3.6930,3.6980,3.6920,3.6950,629
2013-10-09,23:05:00,3.6940,3.6980,3.6940,3.6960,592
2013-10-09,23:10:00,3.6970,3.6980,3.6910,3.6930,264
2013-10-09,23:15:00,3.6940,3.6970,3.6920,3.6960,418
2013-10-09,23:20:00,3.6960,3.6960,3.6870,3.6880,987
2013-10-09,23:25:00,3.6880,3.6900,3.6830,3.6860,1294
2013-10-09,23:30:00,3.6870,3.6910,3.6860,3.6900,496
2013-10-09,23:35:00,3.6900,3.6920,3.6890,3.6900,301
2013-10-09,23:40:00,3.6900,3.6920,3.6870,3.6920,179
2013-10-09,23:45:00,3.6910,3.6930,3.6880,3.6900,277
2013-10-09,23:50:00,3.6900,3.6940,3.6900,3.6930,149
2013-10-09,23:55:00,3.6940,3.7020,3.6930,3.7010,705
2013-10-10,00:00:00,3.7000,3.7020,3.6930,3.6930,276
2013-10-10,00:05:00,3.6930,3.6940,3.6860,3.6880,576
2013-10-10,00:10:00,3.6880,3.6920,3.6860,3.6890,530
2013-10-10,00:15:00,3.6890,3.6900,3.6830,3.6850,619
2013-10-10,00:20:00,3.6850,3.6880,3.6820,3.6860,467
2013-10-10,00:25:00,3.6870,3.6870,3.6740,3.6780,1281
2013-10-10,00:30:00,3.6780,3.6860,3.6780,3.6800,1204
2013-10-10,00:35:00,3.6810,3.6920,3.6790,3.6910,947
2013-10-10,00:40:00,3.6920,3.6940,3.6880,3.6920,654
2013-10-10,00:45:00,3.6920,3.6970,3.6920,3.6950,388
2013-10-10,00:50:00,3.6950,3.6950,3.6900,3.6950,293
2013-10-10,00:55:00,3.6950,3.6980,3.6930,3.6960,304
2013-10-10,01:00:00,3.6960,3.6970,3.6910,3.6970,273
2013-10-10,01:05:00,3.6970,3.7040,3.6960,3.7020,685
2013-10-10,01:10:00,3.7010,3.7010,3.6950,3.6990,311
2013-10-10,01:15:00,3.6990,3.7020,3.6940,3.6990,556
2013-10-10,01:20:00,3.6980,3.7040,3.6980,3.7040,229
2013-10-10,01:25:00,3.7040,3.7040,3.6990,3.7030,313
2013-10-10,01:30:00,3.7030,3.7030,3.6970,3.6990,387
2013-10-10,01:35:00,3.6990,3.6990,3.6910,3.6940,482
2013-10-10,01:40:00,3.6930,3.6990,3.6910,3.6950,265
2013-10-10,01:45:00,3.6950,3.6970,3.6910,3.6910,309
2013-10-10,01:50:00,3.6910,3.6990,3.6910,3.6980,198
2013-10-10,01:55:00,3.6990,3.7000,3.6960,3.6990,359
2013-10-10,02:00:00,3.6980,3.6980,3.6880,3.6930,470
2013-10-10,02:05:00,3.6940,3.6980,3.6880,3.6900,512
2013-10-10,02:10:00,3.6890,3.6920,3.6850,3.6860,492
2013-10-10,02:15:00,3.6850,3.6880,3.6790,3.6880,821
2013-10-10,02:20:00,3.6880,3.6910,3.6830,3.6850,570
2013-10-10,02:25:00,3.6860,3.6860,3.6730,3.6830,3884
2013-10-10,02:30:00,3.6840,3.6900,3.6830,3.6880,1036
2013-10-10,02:35:00,3.6890,3.6890,3.6870,3.6880,150
2013-10-10,02:40:00,3.6890,3.6920,3.6870,3.6910,154
2013-10-10,02:45:00,3.6910,3.6910,3.6880,3.6900,119
2013-10-10,02:50:00,3.6900,3.6920,3.6890,3.6890,219
2013-10-10,02:55:00,3.6900,3.6930,3.6860,3.6910,340
2013-10-10,03:00:00,3.6910,3.6940,3.6890,3.6910,173
2013-10-10,03:05:00,3.6900,3.6920,3.6900,3.6910,29
2013-10-10,03:10:00,3.6910,3.6950,3.6910,3.6940,26
2013-10-10,03:15:00,3.6940,3.6940,3.6870,3.6900,314
2013-10-10,03:20:00,3.6900,3.6950,3.6880,3.6930,192
2013-10-10,03:25:00,3.6920,3.6920,3.6880,3.6880,176
2013-10-10,03:30:00,3.6890,3.6890,3.6860,3.6860,57
2013-10-10,03:35:00,3.6870,3.6880,3.6870,3.6880,21
2013-10-10,03:40:00,3.6880,3.6890,3.6870,3.6880,102
2013-10-10,03:45:00,3.6880,3.6880,3.6850,3.6860,76
2013-10-10,03:50:00,3.6860,3.6860,3.6850,3.6860,33
2013-10-10,03:55:00,3.6860,3.6860,3.6840,3.6850,67
2013-10-10,04:00:00,3.6860,3.6860,3.6850,3.6860,15
2013-10-10,04:05:00,3.6860,3.6880,3.6860,3.6880,30
2013-10-10,04:10:00,3.6900,3.6950,3.6890,3.6910,213
2013-10-10,04:15:00,3.6910,3.6930,3.6900,3.6910,9
2013-10-10,04:20:00,3.6930,3.7020,3.6930,3.7000,211
2013-10-10,04:25:00,3.6980,3.7010,3.6980,3.7000,115
2013-10-10,04:30:00,3.7000,3.7030,3.7000,3.7000,72
2013-10-10,04:35:00,3.7000,3.7020,3.7000,3.7020,24
2013-10-10,04:40:00,3.7000,3.7000,3.6960,3.6960,29
2013-10-10,04:45:00,3.6960,3.6980,3.6960,3.6980,19
2013-10-10,04:50:00,3.6990,3.7030,3.6980,3.7030,40
2013-10-10,04:55:00,3.6980,3.6980,3.6980,3.6980,1
2013-10-10,05:00:00,3.7010,3.7010,3.7010,3.7010,1
2013-10-10,05:05:00,3.7010,3.7030,3.7010,3.7010,11
2013-10-10,05:10:00,3.7010,3.7020,3.7010,3.7020,57
2013-10-10,06:00:00,3.6990,3.7020,3.6970,3.7020,41
2013-10-10,06:05:00,3.7010,3.7020,3.6990,3.7000,38
2013-10-10,06:10:00,3.7000,3.7000,3.7000,3.7000,2
2013-10-10,06:15:00,3.7000,3.7050,3.7000,3.7040,79
2013-10-10,06:20:00,3.7020,3.7020,3.6930,3.6940,104
2013-10-10,06:25:00,3.6940,3.6950,3.6920,3.6920,6
2013-10-10,06:30:00,3.6920,3.6920,3.6880,3.6900,31
2013-10-10,06:35:00,3.6900,3.6900,3.6880,3.6880,5
2013-10-10,06:40:00,3.6870,3.6870,3.6830,3.6870,57
2013-10-10,06:45:00,3.6860,3.6900,3.6860,3.6870,41
2013-10-10,06:50:00,3.6880,3.6890,3.6870,3.6890,8
2013-10-10,06:55:00,3.6900,3.6920,3.6900,3.6920,7
2013-10-10,07:05:00,3.6930,3.6940,3.6920,3.6920,8
2013-10-10,07:10:00,3.6910,3.6920,3.6910,3.6920,3
2013-10-10,07:20:00,3.6900,3.6900,3.6900,3.6900,15
2013-10-10,07:30:00,3.6910,3.6910,3.6910,3.6910,3
2013-10-10,07:35:00,3.6900,3.6900,3.6900,3.6900,2
2013-10-10,07:40:00,3.6930,3.6930,3.6930,3.6930,4
2013-10-10,07:45:00,3.6930,3.6930,3.6930,3.6930,1
2013-10-10,07:55:00,3.6930,3.6950,3.6930,3.6950,2
2013-10-10,08:00:00,3.6930,3.6930,3.6920,3.6930,4
2013-10-10,08:10:00,3.6920,3.6920,3.6920,3.6920,1
2013-10-10,08:15:00,3.6930,3.6930,3.6930,3.6930,3
2013-10-10,08:20:00,3.6920,3.6920,3.6920,3.6920,2
2013-10-10,08:30:00,3.6930,3.6930,3.6930,3.6930,2
2013-10-10,08:35:00,3.6940,3.6950,3.6940,3.6950,2
2013-10-10,08:45:00,3.6930,3.6930,3.6930,3.6930,1
2013-10-10,08:50:00,3.6950,3.6970,3.6950,3.6960,7
2013-10-10,09:05:00,3.6960,3.6960,3.6960,3.6960,1
2013-10-10,09:10:00,3.6970,3.6970,3.6920,3.6920,13
2013-10-10,09:15:00,3.6940,3.6940,3.6940,3.6940,1
2013-10-10,09:20:00,3.6950,3.6950,3.6920,3.6920,13
2013-10-10,09:30:00,3.6940,3.6940,3.6940,3.6940,2
2013-10-10,09:40:00,3.6940,3.6940,3.6940,3.6940,2
2013-10-10,09:50:00,3.6940,3.6940,3.6940,3.6940,2
2013-10-10,09:55:00,3.6940,3.6940,3.6940,3.6940,2
2013-10-10,10:10:00,3.6940,3.6960,3.6920,3.6920,11
2013-10-10,10:15:00,3.6930,3.6930,3.6900,3.6900,11
2013-10-10,10:35:00,3.6910,3.6910,3.6910,3.6910,5
2013-10-10,10:40:00,3.6930,3.6950,3.6930,3.6950,4
2013-10-10,10:45:00,3.6960,3.6980,3.6960,3.6980,43
2013-10-10,10:50:00,3.6980,3.6990,3.6980,3.6980,28
2013-10-10,10:55:00,3.6990,3.6990,3.6980,3.6980,6
2013-10-10,11:00:00,3.6980,3.6980,3.6980,3.6980,1
2013-10-10,11:10:00,3.6980,3.6980,3.6980,3.6980,1
2013-10-10,11:15:00,3.6980,3.6980,3.6980,3.6980,6
2013-10-10,11:20:00,3.6980,3.6990,3.6980,3.6990,2
2013-10-10,11:30:00,3.6990,3.7000,3.6980,3.7000,58
2013-10-10,11:40:00,3.6990,3.7000,3.6990,3.6990,7
2013-10-10,11:45:00,3.6990,3.6990,3.6960,3.6970,38
2013-10-10,11:50:00,3.6970,3.6970,3.6970,3.6970,2
2013-10-10,11:55:00,3.6980,3.6990,3.6980,3.6990,9
2013-10-10,12:00:00,3.7000,3.7020,3.6970,3.7000,117
2013-10-10,12:05:00,3.7010,3.7010,3.6990,3.6990,15
2013-10-10,12:15:00,3.7020,3.7040,3.6990,3.7040,101
2013-10-10,12:20:00,3.7040,3.7040,3.7020,3.7030,22
2013-10-10,12:25:00,3.7030,3.7060,3.7030,3.7050,198
2013-10-10,12:30:00,3.7040,3.7070,3.7010,3.7070,61
2013-10-10,12:35:00,3.7060,3.7070,3.7050,3.7060,18
2013-10-10,12:40:00,3.7050,3.7060,3.7050,3.7060,13
2013-10-10,12:45:00,3.7040,3.7040,3.7040,3.7040,2
2013-10-10,12:50:00,3.7060,3.7060,3.7050,3.7050,6
2013-10-10,12:55:00,3.7040,3.7040,3.7040,3.7040,3
2013-10-10,13:00:00,3.7050,3.7050,3.7040,3.7040,3
2013-10-10,13:10:00,3.7050,3.7060,3.7040,3.7060,5
2013-10-10,13:15:00,3.7060,3.7130,3.7060,3.7130,64
2013-10-10,13:20:00,3.7110,3.7190,3.7110,3.7140,191
2013-10-10,13:25:00,3.7140,3.7170,3.7120,3.7160,69
2013-10-10,13:30:00,3.7160,3.7160,3.7060,3.7090,154
2013-10-10,13:35:00,3.7070,3.7110,3.7040,3.7060,27
2013-10-10,13:40:00,3.7060,3.7090,3.7040,3.7080,18
2013-10-10,13:45:00,3.7080,3.7120,3.7080,3.7120,11
2013-10-10,13:50:00,3.7110,3.7120,3.7080,3.7100,20
2013-10-10,13:55:00,3.7080,3.7140,3.7070,3.7140,26
2013-10-10,14:00:00,3.7110,3.7110,3.7090,3.7090,7
2013-10-10,14:05:00,3.7080,3.7110,3.7080,3.7110,9
2013-10-10,14:10:00,3.7110,3.7110,3.7080,3.7090,9
2013-10-10,14:15:00,3.7110,3.7120,3.7110,3.7120,7
2013-10-10,14:20:00,3.7100,3.7100,3.7060,3.7060,34
2013-10-10,14:25:00,3.7090,3.7100,3.7090,3.7100,46
2013-10-10,14:30:00,3.7100,3.7120,3.7080,3.7120,22
2013-10-10,14:35:00,3.7120,3.7160,3.7120,3.7160,10
2013-10-10,14:40:00,3.7160,3.7200,3.7160,3.7180,87
2013-10-10,14:45:00,3.7170,3.7180,3.7160,3.7160,15
2013-10-10,14:50:00,3.7160,3.7160,3.7150,3.7160,7
2013-10-10,14:55:00,3.7170,3.7180,3.7170,3.7180,6
2013-10-10,15:00:00,3.7170,3.7190,3.7160,3.7170,20
2013-10-10,15:05:00,3.7180,3.7180,3.7180,3.7180,3
2013-10-10,15:10:00,3.7180,3.7190,3.7170,3.7190,17
2013-10-10,15:15:00,3.7180,3.7200,3.7170,3.7180,40
2013-10-10,15:20:00,3.7180,3.7180,3.7150,3.7160,6
2013-10-10,15:25:00,3.7170,3.7170,3.7160,3.7170,7
2013-10-10,15:30:00,3.7170,3.7190,3.7160,3.7160,8
2013-10-10,15:35:00,3.7180,3.7180,3.7170,3.7180,6
2013-10-10,15:40:00,3.7180,3.7180,3.7150,3.7150,15
2013-10-10,15:45:00,3.7160,3.7170,3.7160,3.7170,4
2013-10-10,15:50:00,3.7180,3.7190,3.7170,3.7190,12
2013-10-10,15:55:00,3.7180,3.7180,3.7180,3.7180,1
2013-10-10,16:00:00,3.7180,3.7180,3.7160,3.7160,11
2013-10-10,16:05:00,3.7170,3.7170,3.7170,3.7170,4
2013-10-10,16:10:00,3.7180,3.7180,3.7160,3.7160,9
2013-10-10,16:20:00,3.7170,3.7170,3.7160,3.7160,7
2013-10-10,16:25:00,3.7180,3.7200,3.7180,3.7180,10
2013-10-10,16:30:00,3.7180,3.7210,3.7180,3.7180,27
2013-10-10,16:35:00,3.7200,3.7200,3.7190,3.7190,23
2013-10-10,16:40:00,3.7180,3.7200,3.7180,3.7180,13
2013-10-10,16:45:00,3.7190,3.7250,3.7170,3.7230,145
2013-10-10,16:50:00,3.7210,3.7240,3.7210,3.7220,19
2013-10-10,16:55:00,3.7220,3.7230,3.7210,3.7230,25
2013-10-10,17:00:00,3.7220,3.7250,3.7220,3.7220,63
2013-10-10,17:05:00,3.7230,3.7250,3.7230,3.7250,48
2013-10-10,17:10:00,3.7240,3.7280,3.7230,3.7270,42
2013-10-10,17:15:00,3.7270,3.7280,3.7250,3.7260,41
2013-10-10,17:20:00,3.7280,3.7280,3.7260,3.7280,37
2013-10-10,17:25:00,3.7280,3.7290,3.7270,3.7280,33
2013-10-10,17:30:00,3.7280,3.7290,3.7260,3.7280,45
2013-10-10,17:35:00,3.7280,3.7350,3.7280,3.7340,293
2013-10-10,17:40:00,3.7360,3.7370,3.7330,3.7360,95
2013-10-10,17:45:00,3.7360,3.7420,3.7350,3.7420,216
2013-10-10,17:50:00,3.7410,3.7490,3.7410,3.7460,216
2013-10-10,17:55:00,3.7460,3.7470,3.7450,3.7450,18
2013-10-10,18:00:00,3.7450,3.7460,3.7440,3.7450,44
2013-10-10,18:05:00,3.7450,3.7460,3.7430,3.7440,37
2013-10-10,18:10:00,3.7440,3.7480,3.7400,3.7430,175
2013-10-10,18:15:00,3.7410,3.7430,3.7390,3.7420,97
2013-10-10,18:20:00,3.7400,3.7430,3.7390,3.7430,25
2013-10-10,18:25:00,3.7400,3.7450,3.7400,3.7450,60
2013-10-10,18:30:00,3.7450,3.7450,3.7410,3.7430,58
2013-10-10,18:35:00,3.7440,3.7460,3.7430,3.7460,97
2013-10-10,18:40:00,3.7450,3.7470,3.7440,3.7470,30
2013-10-10,18:45:00,3.7460,3.7500,3.7450,3.7500,177
2013-10-10,18:50:00,3.7500,3.7690,3.7490,3.7670,700
2013-10-10,18:55:00,3.7660,3.7700,3.7650,3.7700,322
2013-10-10,19:00:00,3.7700,3.7800,3.7690,3.7690,529
2013-10-10,19:05:00,3.7700,3.7700,3.7620,3.7640,195
2013-10-10,19:10:00,3.7630,3.7670,3.7630,3.7640,54
2013-10-10,19:15:00,3.7640,3.7670,3.7640,3.7670,59
2013-10-10,19:20:00,3.7670,3.7680,3.7640,3.7670,76
2013-10-10,19:25:00,3.7660,3.7670,3.7630,3.7660,59
2013-10-10,19:30:00,3.7670,3.7730,3.7650,3.7720,297
2013-10-10,19:35:00,3.7730,3.7780,3.7730,3.7770,264
2013-10-10,19:40:00,3.7750,3.7780,3.7710,3.7720,130
2013-10-10,19:45:00,3.7720,3.7730,3.7650,3.7660,201
2013-10-10,19:50:00,3.7670,3.7680,3.7640,3.7640,188
2013-10-10,19:55:00,3.7630,3.7720,3.7630,3.7710,242
2013-10-10,20:00:00,3.7710,3.7730,3.7630,3.7650,417
2013-10-10,20:05:00,3.7660,3.7690,3.7660,3.7680,163
2013-10-10,20:10:00,3.7690,3.7690,3.7590,3.7630,537
2013-10-10,20:15:00,3.7640,3.7720,3.7590,3.7710,964
2013-10-10,20:20:00,3.7710,3.7770,3.7680,3.7740,460
2013-10-10,20:25:00,3.7740,3.7740,3.7660,3.7700,448
2013-10-10,20:30:00,3.7700,3.7710,3.7600,3.7620,315
2013-10-10,20:35:00,3.7620,3.7630,3.7540,3.7580,483
2013-10-10,20:40:00,3.7570,3.7570,3.7540,3.7560,474
2013-10-10,20:45:00,3.7560,3.7610,3.7540,3.7600,379
2013-10-10,20:50:00,3.7590,3.7590,3.7540,3.7540,350
2013-10-10,20:55:00,3.7550,3.7590,3.7520,3.7580,572
2013-10-10,21:00:00,3.7590,3.7660,3.7560,3.7630,2099
2013-10-10,21:05:00,3.7630,3.7640,3.7510,3.7510,728
2013-10-10,21:10:00,3.7510,3.7560,3.7430,3.7550,1741
2013-10-10,21:15:00,3.7550,3.7570,3.7470,3.7540,1059
2013-10-10,21:20:00,3.7540,3.7580,3.7430,3.7460,2056
2013-10-10,21:25:00,3.7470,3.7500,3.7430,3.7440,708
2013-10-10,21:30:00,3.7430,3.7470,3.7420,3.7450,334
2013-10-10,21:35:00,3.7450,3.7480,3.7450,3.7470,223
2013-10-10,21:40:00,3.7480,3.7500,3.7460,3.7470,408
2013-10-10,21:45:00,3.7470,3.7480,3.7420,3.7450,629
2013-10-10,21:50:00,3.7460,3.7500,3.7450,3.7500,363
2013-10-10,21:55:00,3.7490,3.7520,3.7450,3.7500,683
2013-10-10,22:00:00,3.7500,3.7590,3.7500,3.7530,1275
2013-10-10,22:05:00,3.7520,3.7610,3.7500,3.7600,1204
2013-10-10,22:10:00,3.7610,3.7640,3.7590,3.7630,1010
2013-10-10,22:15:00,3.7640,3.7680,3.7620,3.7630,938
2013-10-10,22:20:00,3.7630,3.7680,3.7600,3.7630,1012
2013-10-10,22:25:00,3.7630,3.7670,3.7590,3.7610,2478
2013-10-10,22:30:00,3.7610,3.7940,3.7260,3.7290,12271
2013-10-10,22:35:00,3.7290,3.7460,3.7270,3.7420,3273
2013-10-10,22:40:00,3.7420,3.7560,3.7400,3.7540,2231
2013-10-10,22:45:00,3.7530,3.7700,3.7510,3.7600,3337
2013-10-10,22:50:00,3.7600,3.7680,3.7560,3.7680,1315
2013-10-10,22:55:00,3.7690,3.7940,3.7680,3.7910,4361
2013-10-10,23:00:00,3.7920,3.7950,3.7680,3.7790,3031
2013-10-10,23:05:00,3.7790,3.7880,3.7760,3.7760,1380
2013-10-10,23:10:00,3.7770,3.7790,3.7720,3.7740,1314
2013-10-10,23:15:00,3.7740,3.7800,3.7630,3.7640,2094
2013-10-10,23:20:00,3.7630,3.7680,3.7610,3.7650,589
2013-10-10,23:25:00,3.7650,3.7730,3.7650,3.7710,639
2013-10-10,23:30:00,3.7710,3.7760,3.7670,3.7740,1214
2013-10-10,23:35:00,3.7740,3.7760,3.7690,3.7700,397
2013-10-10,23:40:00,3.7700,3.7700,3.7580,3.7630,829
2013-10-10,23:45:00,3.7630,3.7630,3.7480,3.7550,1338
2013-10-10,23:50:00,3.7560,3.7640,3.7530,3.7630,596
2013-10-10,23:55:00,3.7640,3.7650,3.7610,3.7620,438
2013-10-11,00:00:00,3.7620,3.7650,3.7620,3.7650,460
2013-10-11,00:05:00,3.7650,3.7650,3.7590,3.7620,553
2013-10-11,00:10:00,3.7610,3.7650,3.7610,3.7640,240
2013-10-11,00:15:00,3.7650,3.7750,3.7640,3.7730,916
2013-10-11,00:20:00,3.7740,3.7780,3.7710,3.7740,909
2013-10-11,00:25:00,3.7750,3.7760,3.7670,3.7680,1050
2013-10-11,00:30:00,3.7690,3.7700,3.7580,3.7630,1233
2013-10-11,00:35:00,3.7620,3.7650,3.7540,3.7590,1704
2013-10-11,00:40:00,3.7600,3.7650,3.7570,3.7580,744
2013-10-11,00:45:00,3.7570,3.7610,3.7510,3.7590,1076
2013-10-11,00:50:00,3.7580,3.7650,3.7550,3.7620,398
2013-10-11,00:55:00,3.7620,3.7690,3.7590,3.7640,472
2013-10-11,01:00:00,3.7650,3.7660,3.7590,3.7590,142
2013-10-11,01:05:00,3.7600,3.7610,3.7560,3.7610,271
2013-10-11,01:10:00,3.7620,3.7640,3.7600,3.7630,334
2013-10-11,01:15:00,3.7620,3.7670,3.7620,3.7650,270
2013-10-11,01:20:00,3.7650,3.7680,3.7640,3.7640,317
2013-10-11,01:25:00,3.7640,3.7690,3.7630,3.7640,378
2013-10-11,01:30:00,3.7640,3.7650,3.7480,3.7530,967
2013-10-11,01:35:00,3.7530,3.7540,3.7440,3.7530,1153
2013-10-11,01:40:00,3.7520,3.7540,3.7480,3.7510,354
2013-10-11,01:45:00,3.7510,3.7520,3.7440,3.7500,753
2013-10-11,01:50:00,3.7500,3.7530,3.7460,3.7480,624
2013-10-11,01:55:00,3.7480,3.7510,3.7430,3.7450,522
2013-10-11,02:00:00,3.7450,3.7450,3.7250,3.7350,2540
2013-10-11,02:05:00,3.7350,3.7400,3.7270,3.7300,922
2013-10-11,02:10:00,3.7310,3.7430,3.7310,3.7390,490
2013-10-11,02:15:00,3.7400,3.7440,3.7350,3.7400,1264
2013-10-11,02:20:00,3.7400,3.7410,3.7290,3.7340,1462
2013-10-11,02:25:00,3.7350,3.7350,3.7170,3.7230,4364
2013-10-11,02:30:00,3.7230,3.7270,3.7220,3.7270,1038
2013-10-11,02:35:00,3.7270,3.7320,3.7270,3.7300,261
2013-10-11,02:40:00,3.7310,3.7310,3.7290,3.7300,67
2013-10-11,02:45:00,3.7300,3.7310,3.7280,3.7280,110
2013-10-11,02:50:00,3.7290,3.7310,3.7280,3.7300,79
2013-10-11,02:55:00,3.7300,3.7320,3.7300,3.7320,121
2013-10-11,03:00:00,3.7310,3.7310,3.7290,3.7290,75
2013-10-11,03:05:00,3.7290,3.7320,3.7280,3.7310,62
2013-10-11,03:10:00,3.7300,3.7320,3.7290,3.7310,153
2013-10-11,03:15:00,3.7320,3.7320,3.7290,3.7300,98
2013-10-11,03:20:00,3.7300,3.7300,3.7280,3.7290,87
2013-10-11,03:25:00,3.7290,3.7300,3.7280,3.7290,24
2013-10-11,03:30:00,3.7290,3.7310,3.7290,3.7300,34
2013-10-11,03:35:00,3.7300,3.7310,3.7290,3.7310,25
2013-10-11,03:40:00,3.7310,3.7320,3.7300,3.7310,36
2013-10-11,03:45:00,3.7310,3.7320,3.7290,3.7290,150
2013-10-11,03:50:00,3.7300,3.7320,3.7300,3.7320,57
2013-10-11,03:55:00,3.7330,3.7340,3.7300,3.7320,167
2013-10-11,04:00:00,3.7310,3.7330,3.7290,3.7330,73
2013-10-11,04:05:00,3.7330,3.7340,3.7320,3.7340,74
2013-10-11,04:10:00,3.7340,3.7340,3.7310,3.7330,107
2013-10-11,04:15:00,3.7330,3.7360,3.7330,3.7360,57
2013-10-11,04:20:00,3.7350,3.7350,3.7340,3.7350,9
2013-10-11,04:25:00,3.7350,3.7350,3.7340,3.7350,9
2013-10-11,04:30:00,3.7350,3.7350,3.7340,3.7340,18
2013-10-11,04:35:00,3.7340,3.7350,3.7340,3.7340,38
2013-10-11,04:40:00,3.7350,3.7370,3.7350,3.7350,42
2013-10-11,04:45:00,3.7340,3.7370,3.7230,3.7350,29
2013-10-11,04:50:00,3.7360,3.7360,3.7340,3.7360,21
2013-10-11,04:55:00,3.7350,3.7380,3.7340,3.7380,31
2013-10-11,05:00:00,3.7380,3.7380,3.7340,3.7340,27
2013-10-11,05:05:00,3.7340,3.7350,3.7330,3.7330,7
2013-10-11,05:10:00,3.7330,3.7330,3.7300,3.7320,48
2013-10-11,06:00:00,3.7280,3.7350,3.7260,3.7310,92
2013-10-11,06:05:00,3.7330,3.7430,3.7330,3.7420,35
2013-10-11,06:10:00,3.7410,3.7460,3.7410,3.7460,49
2013-10-11,06:15:00,3.7410,3.7410,3.7360,3.7390,20
2013-10-11,06:20:00,3.7380,3.7450,3.7380,3.7420,20
2013-10-11,06:25:00,3.7420,3.7490,3.7420,3.7490,116
2013-10-11,06:30:00,3.7470,3.7510,3.7460,3.7460,19
2013-10-11,06:35:00,3.7460,3.7510,3.7460,3.7510,6
2013-10-11,06:45:00,3.7490,3.7500,3.7490,3.7500,3
2013-10-11,06:50:00,3.7490,3.7500,3.7490,3.7490,21
2013-10-11,06:55:00,3.7500,3.7500,3.7480,3.7500,66
2013-10-11,07:00:00,3.7490,3.7490,3.7430,3.7430,23
2013-10-11,07:05:00,3.7450,3.7450,3.7450,3.7450,6
2013-10-11,07:10:00,3.7450,3.7450,3.7420,3.7420,4
2013-10-11,07:15:00,3.7430,3.7430,3.7430,3.7430,3
2013-10-11,07:20:00,3.7430,3.7450,3.7430,3.7430,8
2013-10-11,07:25:00,3.7440,3.7440,3.7440,3.7440,1
2013-10-11,07:35:00,3.7440,3.7440,3.7440,3.7440,8
2013-10-11,07:40:00,3.7450,3.7450,3.7450,3.7450,1
2013-10-11,07:45:00,3.7440,3.7440,3.7430,3.7430,3
2013-10-11,07:50:00,3.7420,3.7420,3.7390,3.7390,13
2013-10-11,07:55:00,3.7380,3.7400,3.7350,3.7400,29
2013-10-11,08:00:00,3.7380,3.7420,3.7380,3.7420,29
2013-10-11,08:05:00,3.7430,3.7500,3.7430,3.7440,41
2013-10-11,08:15:00,3.7460,3.7460,3.7460,3.7460,2
2013-10-11,08:25:00,3.7460,3.7500,3.7460,3.7500,10
2013-10-11,08:30:00,3.7460,3.7460,3.7460,3.7460,1
2013-10-11,08:40:00,3.7440,3.7440,3.7440,3.7440,1
2013-10-11,08:50:00,3.7470,3.7470,3.7470,3.7470,2
2013-10-11,08:55:00,3.7470,3.7470,3.7470,3.7470,1
2013-10-11,09:00:00,3.7480,3.7490,3.7480,3.7490,4
2013-10-11,09:05:00,3.7510,3.7520,3.7510,3.7520,14
2013-10-11,09:10:00,3.7520,3.7520,3.7520,3.7520,1
2013-10-11,09:15:00,3.7510,3.7520,3.7500,3.7520,6
2013-10-11,09:20:00,3.7500,3.7500,3.7480,3.7480,5
2013-10-11,09:25:00,3.7480,3.7480,3.7480,3.7480,5
2013-10-11,09:30:00,3.7450,3.7450,3.7440,3.7450,26
2013-10-11,09:35:00,3.7460,3.7470,3.7450,3.7470,20
2013-10-11,09:40:00,3.7480,3.7480,3.7480,3.7480,1
2013-10-11,09:45:00,3.7480,3.7480,3.7480,3.7480,1
2013-10-11,09:55:00,3.7500,3.7520,3.7500,3.7520,13
2013-10-11,10:00:00,3.7530,3.7580,3.7520,3.7530,49
2013-10-11,10:05:00,3.7540,3.7550,3.7530,3.7540,14
2013-10-11,10:10:00,3.7540,3.7540,3.7540,3.7540,5
2013-10-11,10:15:00,3.7540,3.7600,3.7540,3.7580,38
2013-10-11,10:20:00,3.7570,3.7590,3.7530,3.7530,41
2013-10-11,10:25:00,3.7520,3.7520,3.7450,3.7470,22
2013-10-11,10:30:00,3.7470,3.7550,3.7420,3.7430,124
2013-10-11,10:35:00,3.7430,3.7430,3.7400,3.7410,24
2013-10-11,10:40:00,3.7410,3.7420,3.7410,3.7420,9
2013-10-11,10:45:00,3.7420,3.7430,3.7420,3.7430,28
2013-10-11,10:50:00,3.7430,3.7430,3.7410,3.7410,37
2013-10-11,10:55:00,3.7430,3.7430,3.7430,3.7430,11
2013-10-11,11:00:00,3.7430,3.7430,3.7430,3.7430,6
2013-10-11,11:05:00,3.7430,3.7430,3.7420,3.7420,16
2013-10-11,11:10:00,3.7430,3.7460,3.7430,3.7450,10
2013-10-11,11:15:00,3.7440,3.7470,3.7440,3.7470,7
2013-10-11,11:20:00,3.7470,3.7480,3.7470,3.7470,7
2013-10-11,11:25:00,3.7480,3.7480,3.7480,3.7480,5
2013-10-11,11:30:00,3.7460,3.7480,3.7460,3.7480,6
2013-10-11,11:35:00,3.7480,3.7510,3.7480,3.7500,43
2013-10-11,11:40:00,3.7500,3.7500,3.7500,3.7500,5
2013-10-11,11:45:00,3.7490,3.7490,3.7470,3.7470,7
2013-10-11,11:50:00,3.7490,3.7490,3.7460,3.7460,7
2013-10-11,11:55:00,3.7490,3.7490,3.7480,3.7480,4
2013-10-11,12:00:00,3.7490,3.7490,3.7490,3.7490,1
2013-10-11,12:20:00,3.7500,3.7500,3.7500,3.7500,2
2013-10-11,12:30:00,3.7460,3.7460,3.7410,3.7420,22
2013-10-11,12:35:00,3.7440,3.7480,3.7430,3.7440,26
2013-10-11,12:40:00,3.7480,3.7520,3.7480,3.7520,59
2013-10-11,12:45:00,3.7520,3.7520,3.7520,3.7520,1
2013-10-11,12:50:00,3.7510,3.7510,3.7500,3.7510,11
2013-10-11,12:55:00,3.7510,3.7510,3.7500,3.7510,7
2013-10-11,13:00:00,3.7510,3.7510,3.7500,3.7510,11
2013-10-11,13:05:00,3.7520,3.7530,3.7520,3.7530,15
2013-10-11,13:10:00,3.7530,3.7530,3.7510,3.7530,12
2013-10-11,13:15:00,3.7510,3.7510,3.7510,3.7510,1
2013-10-11,13:20:00,3.7510,3.7510,3.7510,3.7510,3
2013-10-11,13:25:00,3.7510,3.7510,3.7510,3.7510,5
2013-10-11,13:30:00,3.7520,3.7520,3.7510,3.7510,3
2013-10-11,13:40:00,3.7500,3.7500,3.7470,3.7470,12
2013-10-11,13:50:00,3.7480,3.7480,3.7450,3.7450,7
2013-10-11,13:55:00,3.7490,3.7490,3.7490,3.7490,3
2013-10-11,14:00:00,3.7490,3.7490,3.7450,3.7450,11
2013-10-11,14:05:00,3.7480,3.7490,3.7480,3.7490,4
2013-10-11,14:10:00,3.7500,3.7500,3.7490,3.7500,9
2013-10-11,14:15:00,3.7500,3.7570,3.7500,3.7570,61
2013-10-11,14:20:00,3.7570,3.7570,3.7480,3.7510,79
2013-10-11,14:25:00,3.7510,3.7540,3.7470,3.7500,121
2013-10-11,14:30:00,3.7510,3.7510,3.7470,3.7470,11
2013-10-11,14:35:00,3.7470,3.7470,3.7450,3.7450,11
2013-10-11,14:40:00,3.7460,3.7460,3.7440,3.7450,11
2013-10-11,14:45:00,3.7450,3.7450,3.7450,3.7450,4
2013-10-11,14:50:00,3.7450,3.7470,3.7450,3.7450,7
2013-10-11,14:55:00,3.7460,3.7470,3.7460,3.7470,2
2013-10-11,15:00:00,3.7460,3.7460,3.7430,3.7440,11
2013-10-11,15:05:00,3.7450,3.7460,3.7430,3.7440,12
2013-10-11,15:10:00,3.7450,3.7510,3.7450,3.7470,16
2013-10-11,15:15:00,3.7460,3.7480,3.7450,3.7450,6
2013-10-11,15:20:00,3.7480,3.7480,3.7450,3.7470,6
2013-10-11,15:25:00,3.7480,3.7480,3.7460,3.7480,6
2013-10-11,15:30:00,3.7470,3.7500,3.7450,3.7450,14
2013-10-11,15:35:00,3.7480,3.7500,3.7470,3.7490,19
2013-10-11,15:40:00,3.7500,3.7510,3.7480,3.7480,14
2013-10-11,15:45:00,3.7510,3.7540,3.7490,3.7540,31
2013-10-11,15:50:00,3.7550,3.7550,3.7530,3.7530,12
2013-10-11,15:55:00,3.7530,3.7540,3.7530,3.7540,4
2013-10-11,16:00:00,3.7530,3.7540,3.7520,3.7530,12
2013-10-11,16:05:00,3.7520,3.7520,3.7520,3.7520,2
2013-10-11,16:10:00,3.7510,3.7510,3.7480,3.7500,17
2013-10-11,16:15:00,3.7510,3.7510,3.7510,3.7510,4
2013-10-11,16:20:00,3.7510,3.7510,3.7480,3.7480,11
2013-10-11,16:25:00,3.7480,3.7490,3.7480,3.7490,3
2013-10-11,16:30:00,3.7480,3.7490,3.7480,3.7480,7
2013-10-11,16:35:00,3.7480,3.7480,3.7480,3.7480,1
2013-10-11,16:40:00,3.7470,3.7470,3.7450,3.7450,9
2013-10-11,16:45:00,3.7440,3.7460,3.7430,3.7460,5
2013-10-11,16:50:00,3.7460,3.7470,3.7420,3.7440,20
2013-10-11,16:55:00,3.7460,3.7460,3.7460,3.7460,3
2013-10-11,17:00:00,3.7420,3.7420,3.7410,3.7410,6
2013-10-11,17:05:00,3.7440,3.7580,3.7440,3.7580,153
2013-10-11,17:10:00,3.7590,3.7640,3.7590,3.7620,134
2013-10-11,17:15:00,3.7640,3.7670,3.7630,3.7640,36
2013-10-11,17:20:00,3.7640,3.7640,3.7610,3.7610,11
2013-10-11,17:25:00,3.7600,3.7640,3.7600,3.7640,7
2013-10-11,17:30:00,3.7630,3.7670,3.7570,3.7580,81
2013-10-11,17:35:00,3.7600,3.7600,3.7600,3.7600,3
2013-10-11,17:40:00,3.7590,3.7610,3.7590,3.7610,13
2013-10-11,17:45:00,3.7630,3.7640,3.7610,3.7630,7
2013-10-11,17:50:00,3.7640,3.7680,3.7620,3.7660,70
2013-10-11,17:55:00,3.7640,3.7680,3.7640,3.7680,24
2013-10-11,18:00:00,3.7680,3.7680,3.7630,3.7630,23
2013-10-11,18:05:00,3.7650,3.7660,3.7650,3.7660,7
2013-10-11,18:10:00,3.7640,3.7650,3.7620,3.7620,25
2013-10-11,18:15:00,3.7620,3.7620,3.7530,3.7540,99
2013-10-11,18:20:00,3.7550,3.7560,3.7500,3.7520,97
2013-10-11,18:25:00,3.7520,3.7520,3.7500,3.7510,40
2013-10-11,18:30:00,3.7510,3.7530,3.7500,3.7520,31
2013-10-11,18:35:00,3.7510,3.7530,3.7510,3.7520,11
2013-10-11,18:40:00,3.7520,3.7570,3.7510,3.7560,70
2013-10-11,18:45:00,3.7580,3.7610,3.7540,3.7570,86
2013-10-11,18:50:00,3.7580,3.7690,3.7580,3.7620,138
2013-10-11,18:55:00,3.7620,3.7650,3.7620,3.7640,25
2013-10-11,19:00:00,3.7640,3.7640,3.7630,3.7630,51
2013-10-11,19:05:00,3.7630,3.7670,3.7630,3.7670,49
2013-10-11,19:10:00,3.7660,3.7690,3.7650,3.7670,134
2013-10-11,19:15:00,3.7670,3.7670,3.7630,3.7650,53
2013-10-11,19:20:00,3.7650,3.7810,3.7650,3.7750,559
2013-10-11,19:25:00,3.7750,3.7770,3.7720,3.7720,105
2013-10-11,19:30:00,3.7730,3.7730,3.7670,3.7700,140
2013-10-11,19:35:00,3.7720,3.7720,3.7620,3.7620,137
2013-10-11,19:40:00,3.7650,3.7680,3.7630,3.7630,78
2013-10-11,19:45:00,3.7640,3.7680,3.7580,3.7680,169
2013-10-11,19:50:00,3.7660,3.7750,3.7650,3.7650,429
2013-10-11,19:55:00,3.7650,3.7660,3.7630,3.7650,46
2013-10-11,20:00:00,3.7670,3.7710,3.7630,3.7630,198
2013-10-11,20:05:00,3.7650,3.7660,3.7550,3.7600,345
2013-10-11,20:10:00,3.7590,3.7630,3.7580,3.7620,103
2013-10-11,20:15:00,3.7630,3.7670,3.7590,3.7610,295
2013-10-11,20:20:00,3.7610,3.7650,3.7590,3.7640,157
2013-10-11,20:25:00,3.7650,3.7660,3.7630,3.7640,116
2013-10-11,20:30:00,3.7640,3.7670,3.7600,3.7660,149
2013-10-11,20:35:00,3.7650,3.7660,3.7560,3.7590,407
2013-10-11,20:40:00,3.7590,3.7610,3.7510,3.7520,270
2013-10-11,20:45:00,3.7520,3.7570,3.7500,3.7520,440
2013-10-11,20:50:00,3.7530,3.7540,3.7500,3.7510,370
2013-10-11,20:55:00,3.7510,3.7550,3.7460,3.7470,997
2013-10-11,21:00:00,3.7470,3.7610,3.7440,3.7580,1307
2013-10-11,21:05:00,3.7580,3.7600,3.7530,3.7550,497
2013-10-11,21:10:00,3.7550,3.7560,3.7480,3.7520,670
2013-10-11,21:15:00,3.7520,3.7520,3.7440,3.7520,863
2013-10-11,21:20:00,3.7520,3.7570,3.7520,3.7550,521
2013-10-11,21:25:00,3.7540,3.7570,3.7520,3.7560,400
2013-10-11,21:30:00,3.7560,3.7690,3.7560,3.7680,1022
2013-10-11,21:35:00,3.7670,3.7780,3.7670,3.7750,1508
2013-10-11,21:40:00,3.7740,3.7750,3.7650,3.7660,632
2013-10-11,21:45:00,3.7660,3.7730,3.7650,3.7730,655
2013-10-11,21:50:00,3.7730,3.7750,3.7700,3.7730,509
2013-10-11,21:55:00,3.7730,3.7740,3.7700,3.7700,675
2013-10-11,22:00:00,3.7700,3.7720,3.7670,3.7710,318
2013-10-11,22:05:00,3.7710,3.7790,3.7700,3.7750,1339
2013-10-11,22:10:00,3.7760,3.7800,3.7710,3.7780,787
2013-10-11,22:15:00,3.7780,3.7840,3.7780,3.7790,1163
2013-10-11,22:20:00,3.7790,3.7810,3.7760,3.7790,465
2013-10-11,22:25:00,3.7800,3.7830,3.7770,3.7790,425
2013-10-11,22:30:00,3.7780,3.7830,3.7780,3.7810,795
2013-10-11,22:35:00,3.7820,3.7840,3.7800,3.7820,416
2013-10-11,22:40:00,3.7820,3.7830,3.7710,3.7750,461
2013-10-11,22:45:00,3.7740,3.7760,3.7720,3.7740,905
2013-10-11,22:50:00,3.7730,3.7780,3.7730,3.7760,383
2013-10-11,22:55:00,3.7760,3.7790,3.7750,3.7760,299
2013-10-11,23:00:00,3.7760,3.7760,3.7740,3.7740,143
2013-10-11,23:05:00,3.7740,3.7780,3.7740,3.7780,219
2013-10-11,23:10:00,3.7770,3.7790,3.7750,3.7780,214
2013-10-11,23:15:00,3.7780,3.7840,3.7780,3.7800,696
2013-10-11,23:20:00,3.7800,3.7830,3.7780,3.7830,243
2013-10-11,23:25:00,3.7830,3.7860,3.7810,3.7810,520
2013-10-11,23:30:00,3.7820,3.7850,3.7780,3.7820,500
2013-10-11,23:35:00,3.7810,3.7820,3.7780,3.7790,264
2013-10-11,23:40:00,3.7800,3.7800,3.7660,3.7680,1117
2013-10-11,23:45:00,3.7670,3.7720,3.7650,3.7680,507
2013-10-11,23:50:00,3.7680,3.7730,3.7680,3.7710,543
2013-10-11,23:55:00,3.7710,3.7740,3.7680,3.7700,400
2013-10-12,00:00:00,3.7690,3.7710,3.7660,3.7660,287
2013-10-12,00:05:00,3.7660,3.7680,3.7610,3.7640,882
2013-10-12,00:10:00,3.7630,3.7640,3.7610,3.7630,209
2013-10-12,00:15:00,3.7630,3.7690,3.7630,3.7630,267
2013-10-12,00:20:00,3.7630,3.7660,3.7620,3.7660,410
2013-10-12,00:25:00,3.7670,3.7710,3.7550,3.7560,2053
2013-10-12,00:30:00,3.7550,3.7640,3.7550,3.7610,668
2013-10-12,00:35:00,3.7600,3.7610,3.7510,3.7540,969
2013-10-12,00:40:00,3.7550,3.7580,3.7500,3.7520,843
2013-10-12,00:45:00,3.7510,3.7680,3.7500,3.7670,1075
2013-10-12,00:50:00,3.7660,3.7690,3.7640,3.7660,448
2013-10-12,00:55:00,3.7660,3.7680,3.7640,3.7680,171
2013-10-12,01:00:00,3.7690,3.7740,3.7670,3.7720,583
2013-10-12,01:05:00,3.7720,3.7750,3.7680,3.7690,249
2013-10-12,01:10:00,3.7690,3.7720,3.7620,3.7630,472
2013-10-12,01:15:00,3.7630,3.7630,3.7550,3.7590,853
2013-10-12,01:20:00,3.7600,3.7650,3.7590,3.7600,416
2013-10-12,01:25:00,3.7610,3.7620,3.7560,3.7590,640
2013-10-12,01:30:00,3.7590,3.7610,3.7540,3.7600,677
2013-10-12,01:35:00,3.7590,3.7670,3.7580,3.7630,1070
2013-10-12,01:40:00,3.7630,3.7690,3.7620,3.7640,243
2013-10-12,01:45:00,3.7640,3.7710,3.7620,3.7680,440
2013-10-12,01:50:00,3.7670,3.7730,3.7660,3.7700,325
2013-10-12,01:55:00,3.7710,3.7770,3.7700,3.7730,711
2013-10-12,02:00:00,3.7730,3.7800,3.7660,3.7800,960
2013-10-12,02:05:00,3.7800,3.7820,3.7730,3.7790,928
2013-10-12,02:10:00,3.7790,3.7800,3.7720,3.7760,650
2013-10-12,02:15:00,3.7750,3.7750,3.7670,3.7680,349
2013-10-12,02:20:00,3.7680,3.7790,3.7670,3.7780,842
2013-10-12,02:25:00,3.7780,3.7800,3.7710,3.7740,2185
2013-10-12,02:30:00,3.7750,3.7770,3.7720,3.7770,587
2013-10-12,02:35:00,3.7770,3.7790,3.7770,3.7780,290
2013-10-12,02:40:00,3.7780,3.7790,3.7770,3.7780,58
2013-10-12,02:45:00,3.7790,3.7820,3.7780,3.7820,141
2013-10-12,02:50:00,3.7810,3.7810,3.7780,3.7780,223
2013-10-12,02:55:00,3.7780,3.7830,3.7780,3.7810,195
2013-10-12,03:00:00,3.7800,3.7830,3.7800,3.7810,169
2013-10-12,03:05:00,3.7800,3.7810,3.7790,3.7800,142
2013-10-12,03:10:00,3.7800,3.7840,3.7800,3.7830,220
2013-10-12,03:15:00,3.7830,3.7850,3.7820,3.7830,129
2013-10-12,03:20:00,3.7840,3.7850,3.7820,3.7820,52
2013-10-12,03:25:00,3.7830,3.7850,3.7830,3.7850,125
2013-10-12,03:30:00,3.7850,3.7860,3.7830,3.7850,66
2013-10-12,03:35:00,3.7850,3.7850,3.7840,3.7840,26
2013-10-12,03:40:00,3.7850,3.7850,3.7840,3.7840,31
2013-10-12,03:45:00,3.7830,3.7830,3.7810,3.7810,54
2013-10-12,03:50:00,3.7800,3.7820,3.7780,3.7800,111
2013-10-12,03:55:00,3.7810,3.7820,3.7810,3.7820,56
2013-10-12,04:00:00,3.7820,3.7840,3.7810,3.7810,54
2013-10-12,04:05:00,3.7830,3.7840,3.7810,3.7840,26
2013-10-12,04:10:00,3.7840,3.7850,3.7830,3.7830,14
2013-10-12,04:15:00,3.7840,3.7850,3.7840,3.7850,19
2013-10-12,04:20:00,3.7840,3.7840,3.7820,3.7820,9
2013-10-12,04:25:00,3.7830,3.7850,3.7830,3.7850,34
2013-10-12,04:30:00,3.7850,3.7850,3.7830,3.7830,23
2013-10-12,04:35:00,3.7820,3.7840,3.7820,3.7840,13
2013-10-12,04:40:00,3.7830,3.7850,3.7820,3.7830,15
2013-10-12,04:45:00,3.7830,3.7900,3.7760,3.7880,66
2013-10-12,04:50:00,3.7860,3.7870,3.7850,3.7850,3
2013-10-12,04:55:00,3.7860,3.7890,3.7850,3.7890,24
2013-10-12,05:00:00,3.7880,3.7880,3.7850,3.7870,15
2013-10-12,05:05:00,3.7850,3.7870,3.7830,3.7870,27
2013-10-12,05:10:00,3.7870,3.7920,3.7860,3.7910,65
2013-10-14,06:00:00,3.8150,3.8540,3.8150,3.8450,1662
2013-10-14,06:05:00,3.8470,3.8550,3.8450,3.8540,234
2013-10-14,06:10:00,3.8510,3.8550,3.8400,3.8430,101
2013-10-14,06:15:00,3.8410,3.8440,3.8400,3.8420,54
2013-10-14,06:20:00,3.8410,3.8410,3.8370,3.8370,33
2013-10-14,06:25:00,3.8370,3.8420,3.8370,3.8410,25
2013-10-14,06:30:00,3.8400,3.8410,3.8390,3.8390,38
2013-10-14,06:35:00,3.8410,3.8430,3.8390,3.8420,56
2013-10-14,06:40:00,3.8430,3.8430,3.8420,3.8430,42
2013-10-14,06:45:00,3.8450,3.8460,3.8430,3.8460,6
2013-10-14,06:50:00,3.8440,3.8440,3.8440,3.8440,1
2013-10-14,06:55:00,3.8460,3.8460,3.8450,3.8450,4
2013-10-14,07:00:00,3.8460,3.8480,3.8440,3.8450,19
2013-10-14,07:05:00,3.8430,3.8450,3.8420,3.8450,25
2013-10-14,07:10:00,3.8430,3.8430,3.8360,3.8380,65
2013-10-14,07:15:00,3.8380,3.8440,3.8370,3.8410,85
2013-10-14,07:20:00,3.8410,3.8410,3.8400,3.8410,11
2013-10-14,07:25:00,3.8420,3.8430,3.8420,3.8420,10
2013-10-14,07:30:00,3.8430,3.8430,3.8420,3.8430,27
2013-10-14,07:35:00,3.8430,3.8480,3.8430,3.8480,22
2013-10-14,07:40:00,3.8500,3.8500,3.8430,3.8430,38
2013-10-14,07:45:00,3.8430,3.8460,3.8430,3.8460,11
2013-10-14,07:50:00,3.8450,3.8450,3.8430,3.8430,4
2013-10-14,07:55:00,3.8440,3.8440,3.8430,3.8440,23
2013-10-14,08:00:00,3.8440,3.8440,3.8420,3.8420,37
2013-10-14,08:05:00,3.8430,3.8430,3.8420,3.8420,4
2013-10-14,08:10:00,3.8430,3.8440,3.8430,3.8440,3
2013-10-14,08:15:00,3.8430,3.8430,3.8410,3.8410,8
2013-10-14,08:20:00,3.8400,3.8420,3.8330,3.8420,68
2013-10-14,08:25:00,3.8430,3.8430,3.8380,3.8410,12
2013-10-14,08:30:00,3.8380,3.8380,3.8380,3.8380,1
2013-10-14,08:35:00,3.8410,3.8440,3.8410,3.8440,8
2013-10-14,08:40:00,3.8440,3.8440,3.8410,3.8410,6
2013-10-14,08:45:00,3.8410,3.8420,3.8400,3.8410,9
2013-10-14,08:50:00,3.8410,3.8410,3.8380,3.8380,17
2013-10-14,08:55:00,3.8370,3.8370,3.8370,3.8370,5
2013-10-14,09:00:00,3.8400,3.8400,3.8380,3.8400,14
2013-10-14,09:05:00,3.8400,3.8420,3.8390,3.8400,8
2013-10-14,09:10:00,3.8410,3.8420,3.8410,3.8420,2
2013-10-14,09:15:00,3.8420,3.8420,3.8420,3.8420,1
2013-10-14,09:20:00,3.8420,3.8420,3.8400,3.8400,11
2013-10-14,09:25:00,3.8370,3.8370,3.8350,3.8350,11
2013-10-14,09:30:00,3.8380,3.8380,3.8350,3.8350,20
2013-10-14,09:35:00,3.8350,3.8360,3.8350,3.8360,12
2013-10-14,09:40:00,3.8350,3.8360,3.8350,3.8350,27
2013-10-14,09:45:00,3.8360,3.8360,3.8350,3.8360,16
2013-10-14,09:50:00,3.8350,3.8360,3.8350,3.8360,4
2013-10-14,09:55:00,3.8360,3.8360,3.8360,3.8360,1
2013-10-14,10:00:00,3.8360,3.8360,3.8350,3.8360,58
2013-10-14,10:10:00,3.8350,3.8360,3.8350,3.8360,6
2013-10-14,10:15:00,3.8350,3.8350,3.8310,3.8320,83
2013-10-14,10:20:00,3.8330,3.8330,3.8320,3.8330,5
2013-10-14,10:25:00,3.8320,3.8320,3.8320,3.8320,10
2013-10-14,10:30:00,3.8320,3.8320,3.8310,3.8320,8
2013-10-14,10:35:00,3.8320,3.8340,3.8320,3.8340,12
2013-10-14,10:40:00,3.8310,3.8340,3.8310,3.8330,6
2013-10-14,10:45:00,3.8350,3.8350,3.8310,3.8350,21
2013-10-14,10:50:00,3.8340,3.8340,3.8310,3.8310,29
2013-10-14,10:55:00,3.8320,3.8320,3.8320,3.8320,1
2013-10-14,11:00:00,3.8310,3.8330,3.8310,3.8330,29
2013-10-14,11:05:00,3.8310,3.8320,3.8310,3.8320,18
2013-10-14,11:10:00,3.8320,3.8320,3.8310,3.8310,9
2013-10-14,11:15:00,3.8320,3.8320,3.8320,3.8320,6
2013-10-14,11:20:00,3.8310,3.8310,3.8310,3.8310,4
2013-10-14,11:25:00,3.8320,3.8320,3.8320,3.8320,3
2013-10-14,11:30:00,3.8310,3.8320,3.8270,3.8290,69
2013-10-14,11:35:00,3.8270,3.8300,3.8270,3.8300,22
2013-10-14,11:40:00,3.8290,3.8290,3.8290,3.8290,1
2013-10-14,11:50:00,3.8320,3.8340,3.8310,3.8340,5
2013-10-14,12:00:00,3.8340,3.8340,3.8300,3.8300,9
2013-10-14,12:05:00,3.8320,3.8320,3.8320,3.8320,2
2013-10-14,12:10:00,3.8310,3.8310,3.8300,3.8300,4
2013-10-14,12:15:00,3.8300,3.8310,3.8300,3.8310,5
2013-10-14,12:20:00,3.8300,3.8300,3.8290,3.8300,5
2013-10-14,12:25:00,3.8300,3.8300,3.8290,3.8290,7
2013-10-14,12:30:00,3.8290,3.8310,3.8290,3.8300,53
2013-10-14,12:35:00,3.8300,3.8320,3.8290,3.8320,31
2013-10-14,12:40:00,3.8320,3.8340,3.8320,3.8340,24
2013-10-14,12:45:00,3.8350,3.8360,3.8350,3.8350,11
2013-10-14,12:50:00,3.8330,3.8350,3.8330,3.8330,5
2013-10-14,12:55:00,3.8320,3.8320,3.8310,3.8320,12
2013-10-14,13:00:00,3.8310,3.8310,3.8310,3.8310,1
2013-10-14,13:05:00,3.8320,3.8320,3.8260,3.8260,105
2013-10-14,13:10:00,3.8260,3.8260,3.8220,3.8220,52
2013-10-14,13:15:00,3.8220,3.8230,3.8210,3.8210,29
2013-10-14,13:20:00,3.8220,3.8230,3.8210,3.8230,40
2013-10-14,13:25:00,3.8230,3.8240,3.8220,3.8230,29
2013-10-14,13:30:00,3.8260,3.8330,3.8260,3.8330,25
2013-10-14,13:35:00,3.8320,3.8320,3.8310,3.8320,6
2013-10-14,13:40:00,3.8310,3.8320,3.8310,3.8320,4
2013-10-14,13:45:00,3.8310,3.8340,3.8310,3.8340,21
2013-10-14,13:50:00,3.8320,3.8340,3.8310,3.8310,4
2013-10-14,13:55:00,3.8330,3.8340,3.8330,3.8340,11
2013-10-14,14:00:00,3.8330,3.8330,3.8310,3.8310,7
2013-10-14,14:05:00,3.8320,3.8320,3.8310,3.8310,6
2013-10-14,14:10:00,3.8310,3.8320,3.8260,3.8260,16
2013-10-14,14:15:00,3.8260,3.8290,3.8240,3.8260,14
2013-10-14,14:20:00,3.8250,3.8250,3.8240,3.8240,11
2013-10-14,14:25:00,3.8260,3.8260,3.8240,3.8260,8
2013-10-14,14:30:00,3.8270,3.8290,3.8260,3.8270,16
2013-10-14,14:35:00,3.8260,3.8270,3.8240,3.8260,29
2013-10-14,14:40:00,3.8260,3.8260,3.8240,3.8250,5
2013-10-14,14:45:00,3.8260,3.8260,3.8260,3.8260,3
2013-10-14,14:50:00,3.8270,3.8300,3.8260,3.8300,15
2013-10-14,14:55:00,3.8310,3.8320,3.8270,3.8280,38
2013-10-14,15:00:00,3.8280,3.8310,3.8270,3.8300,35
2013-10-14,15:05:00,3.8300,3.8310,3.8290,3.8300,52
2013-10-14,15:10:00,3.8300,3.8300,3.8300,3.8300,7
2013-10-14,15:15:00,3.8300,3.8300,3.8300,3.8300,3
2013-10-14,15:20:00,3.8300,3.8310,3.8300,3.8310,10
2013-10-14,15:25:00,3.8300,3.8350,3.8300,3.8350,66
2013-10-14,15:30:00,3.8350,3.8360,3.8350,3.8360,35
2013-10-14,15:35:00,3.8350,3.8360,3.8350,3.8350,9
2013-10-14,15:40:00,3.8360,3.8360,3.8350,3.8360,23
2013-10-14,15:45:00,3.8360,3.8360,3.8350,3.8360,29
2013-10-14,15:50:00,3.8360,3.8360,3.8340,3.8350,20
2013-10-14,15:55:00,3.8360,3.8360,3.8320,3.8340,20
2013-10-14,16:00:00,3.8350,3.8360,3.8330,3.8360,35
2013-10-14,16:05:00,3.8350,3.8360,3.8350,3.8360,9
2013-10-14,16:10:00,3.8370,3.8370,3.8340,3.8340,28
2013-10-14,16:15:00,3.8340,3.8360,3.8310,3.8360,45
2013-10-14,16:20:00,3.8360,3.8400,3.8350,3.8360,70
2013-10-14,16:25:00,3.8340,3.8350,3.8310,3.8350,26
2013-10-14,16:30:00,3.8350,3.8360,3.8330,3.8330,7
2013-10-14,16:35:00,3.8350,3.8350,3.8340,3.8340,3
2013-10-14,16:40:00,3.8340,3.8340,3.8240,3.8250,37
2013-10-14,16:45:00,3.8270,3.8360,3.8270,3.8340,101
2013-10-14,16:50:00,3.8330,3.8330,3.8310,3.8310,24
2013-10-14,16:55:00,3.8310,3.8330,3.8310,3.8330,6
2013-10-14,17:00:00,3.8330,3.8330,3.8320,3.8320,11
2013-10-14,17:05:00,3.8330,3.8380,3.8330,3.8380,83
2013-10-14,17:10:00,3.8380,3.8400,3.8360,3.8380,28
2013-10-14,17:15:00,3.8360,3.8380,3.8360,3.8380,13
2013-10-14,17:20:00,3.8370,3.8400,3.8370,3.8380,40
2013-10-14,17:25:00,3.8390,3.8400,3.8390,3.8400,5
2013-10-14,17:30:00,3.8380,3.8380,3.8310,3.8310,113
2013-10-14,17:35:00,3.8330,3.8370,3.8330,3.8350,45
2013-10-14,17:40:00,3.8360,3.8360,3.8310,3.8340,30
2013-10-14,17:50:00,3.8350,3.8360,3.8320,3.8360,17
2013-10-14,17:55:00,3.8360,3.8360,3.8360,3.8360,3
2013-10-14,18:00:00,3.8360,3.8380,3.8350,3.8350,13
2013-10-14,18:05:00,3.8370,3.8380,3.8350,3.8350,45
2013-10-14,18:10:00,3.8350,3.8390,3.8350,3.8390,35
2013-10-14,18:15:00,3.8360,3.8360,3.8360,3.8360,10
2013-10-14,18:20:00,3.8380,3.8380,3.8310,3.8320,67
2013-10-14,18:25:00,3.8320,3.8330,3.8310,3.8310,27
2013-10-14,18:30:00,3.8320,3.8330,3.8310,3.8320,84
2013-10-14,18:35:00,3.8320,3.8360,3.8310,3.8350,79
2013-10-14,18:40:00,3.8340,3.8340,3.8320,3.8330,13
2013-10-14,18:45:00,3.8320,3.8330,3.8320,3.8330,18
2013-10-14,18:50:00,3.8320,3.8330,3.8320,3.8330,17
2013-10-14,18:55:00,3.8330,3.8330,3.8320,3.8330,13
2013-10-14,19:00:00,3.8320,3.8350,3.8320,3.8350,24
2013-10-14,19:05:00,3.8350,3.8390,3.8330,3.8370,147
2013-10-14,19:10:00,3.8350,3.8370,3.8350,3.8370,43
2013-10-14,19:15:00,3.8360,3.8370,3.8350,3.8350,29
2013-10-14,19:20:00,3.8350,3.8350,3.8350,3.8350,16
2013-10-14,19:25:00,3.8350,3.8370,3.8350,3.8350,29
2013-10-14,19:30:00,3.8360,3.8370,3.8350,3.8360,45
2013-10-14,19:35:00,3.8370,3.8370,3.8340,3.8360,32
2013-10-14,19:40:00,3.8350,3.8370,3.8340,3.8350,26
2013-10-14,19:45:00,3.8340,3.8340,3.8250,3.8280,283
2013-10-14,19:50:00,3.8280,3.8350,3.8270,3.8290,337
2013-10-14,19:55:00,3.8280,3.8280,3.8220,3.8230,188
2013-10-14,20:00:00,3.8220,3.8240,3.8180,3.8180,302
2013-10-14,20:05:00,3.8180,3.8230,3.8170,3.8210,168
2013-10-14,20:10:00,3.8210,3.8210,3.8110,3.8120,296
2013-10-14,20:15:00,3.8110,3.8120,3.8020,3.8060,655
2013-10-14,20:20:00,3.8050,3.8080,3.8010,3.8020,210
2013-10-14,20:25:00,3.8010,3.8010,3.7910,3.8000,1070
2013-10-14,20:30:00,3.8000,3.8000,3.7870,3.7870,1005
2013-10-14,20:35:00,3.7880,3.7950,3.7880,3.7940,337
2013-10-14,20:40:00,3.7940,3.7940,3.7850,3.7880,382
2013-10-14,20:45:00,3.7890,3.7980,3.7860,3.7910,563
2013-10-14,20:50:00,3.7900,3.7920,3.7870,3.7910,226
2013-10-14,20:55:00,3.7910,3.8090,3.7900,3.8060,939
2013-10-14,21:00:00,3.8060,3.8220,3.8010,3.8200,3337
2013-10-14,21:05:00,3.8200,3.8320,3.8170,3.8310,1536
2013-10-14,21:10:00,3.8320,3.8360,3.8260,3.8290,2261
2013-10-14,21:15:00,3.8290,3.8360,3.8270,3.8330,1059
2013-10-14,21:20:00,3.8320,3.8350,3.8200,3.8210,1151
2013-10-14,21:25:00,3.8210,3.8290,3.8200,3.8250,656
2013-10-14,21:30:00,3.8250,3.8250,3.8050,3.8070,1498
2013-10-14,21:35:00,3.8070,3.8070,3.7920,3.8040,1884
2013-10-14,21:40:00,3.8040,3.8040,3.7890,3.7960,1465
2013-10-14,21:45:00,3.7960,3.8010,3.7940,3.7980,1082
2013-10-14,21:50:00,3.7970,3.8050,3.7960,3.8050,512
2013-10-14,21:55:00,3.8050,3.8050,3.7960,3.7970,501
2013-10-14,22:00:00,3.7960,3.8060,3.7950,3.8020,605
2013-10-14,22:05:00,3.8020,3.8020,3.7950,3.7950,587
2013-10-14,22:10:00,3.7950,3.7970,3.7920,3.7950,443
2013-10-14,22:15:00,3.7950,3.8030,3.7950,3.8010,436
2013-10-14,22:20:00,3.8010,3.8060,3.7980,3.8040,629
2013-10-14,22:25:00,3.8040,3.8040,3.7980,3.7980,223
2013-10-14,22:30:00,3.7970,3.8010,3.7970,3.7980,375
2013-10-14,22:35:00,3.7990,3.8000,3.7910,3.7930,348
2013-10-14,22:40:00,3.7930,3.7980,3.7920,3.7980,288
2013-10-14,22:45:00,3.7980,3.7980,3.7930,3.7930,218
2013-10-14,22:50:00,3.7930,3.7940,3.7580,3.7650,3442
2013-10-14,22:55:00,3.7640,3.7710,3.7620,3.7700,1302
2013-10-14,23:00:00,3.7700,3.7770,3.7700,3.7750,574
2013-10-14,23:05:00,3.7740,3.7760,3.7730,3.7740,319
2013-10-14,23:10:00,3.7740,3.7800,3.7730,3.7800,323
2013-10-14,23:15:00,3.7790,3.7840,3.7780,3.7830,436
2013-10-14,23:20:00,3.7840,3.7850,3.7800,3.7830,327
2013-10-14,23:25:00,3.7830,3.7860,3.7810,3.7810,397
2013-10-14,23:30:00,3.7810,3.7810,3.7690,3.7780,1147
2013-10-14,23:35:00,3.7790,3.7820,3.7750,3.7810,192
2013-10-14,23:40:00,3.7820,3.7880,3.7820,3.7830,485
2013-10-14,23:45:00,3.7840,3.7850,3.7710,3.7730,580
2013-10-14,23:50:00,3.7720,3.7740,3.7640,3.7670,675
2013-10-14,23:55:00,3.7660,3.7790,3.7660,3.7790,641
2013-10-15,00:00:00,3.7780,3.7810,3.7760,3.7800,315
2013-10-15,00:05:00,3.7800,3.7950,3.7800,3.7880,1949
2013-10-15,00:10:00,3.7880,3.7900,3.7830,3.7880,620
2013-10-15,00:15:00,3.7890,3.7930,3.7810,3.7850,691
2013-10-15,00:20:00,3.7850,3.7900,3.7750,3.7770,933
2013-10-15,00:25:00,3.7770,3.7950,3.7770,3.7950,832
2013-10-15,00:30:00,3.7950,3.8010,3.7880,3.7900,1768
2013-10-15,00:35:00,3.7900,3.7970,3.7850,3.7940,857
2013-10-15,00:40:00,3.7950,3.8000,3.7950,3.7970,374
2013-10-15,00:45:00,3.7960,3.8010,3.7950,3.8000,206
2013-10-15,00:50:00,3.8000,3.8020,3.7970,3.7970,336
2013-10-15,00:55:00,3.7970,3.7970,3.7930,3.7950,201
2013-10-15,01:00:00,3.7940,3.7960,3.7930,3.7950,205
2013-10-15,01:05:00,3.7960,3.7980,3.7940,3.7950,368
2013-10-15,01:10:00,3.7960,3.8000,3.7950,3.7990,284
2013-10-15,01:15:00,3.7990,3.8020,3.7960,3.8000,225
2013-10-15,01:20:00,3.8000,3.8050,3.7980,3.8050,466
2013-10-15,01:25:00,3.8040,3.8110,3.8030,3.8080,906
2013-10-15,01:30:00,3.8080,3.8150,3.8080,3.8130,855
2013-10-15,01:35:00,3.8130,3.8170,3.8050,3.8130,1256
2013-10-15,01:40:00,3.8130,3.8160,3.8120,3.8160,362
2013-10-15,01:45:00,3.8160,3.8220,3.8150,3.8210,891
2013-10-15,01:50:00,3.8210,3.8240,3.8200,3.8220,689
2013-10-15,01:55:00,3.8230,3.8230,3.8180,3.8200,550
2013-10-15,02:00:00,3.8200,3.8220,3.8190,3.8190,482
2013-10-15,02:05:00,3.8190,3.8210,3.8150,3.8170,680
2013-10-15,02:10:00,3.8170,3.8210,3.8150,3.8170,847
2013-10-15,02:15:00,3.8170,3.8180,3.8100,3.8180,1015
2013-10-15,02:20:00,3.8190,3.8200,3.8140,3.8170,356
2013-10-15,02:25:00,3.8160,3.8230,3.8150,3.8200,1470
2013-10-15,02:30:00,3.8190,3.8200,3.8130,3.8130,580
2013-10-15,02:35:00,3.8130,3.8160,3.8100,3.8100,346
2013-10-15,02:40:00,3.8100,3.8150,3.8100,3.8130,203
2013-10-15,02:45:00,3.8140,3.8150,3.8130,3.8140,87
2013-10-15,02:50:00,3.8140,3.8150,3.8120,3.8130,117
2013-10-15,02:55:00,3.8130,3.8150,3.8120,3.8140,95
2013-10-15,03:00:00,3.8150,3.8170,3.8140,3.8160,92
2013-10-15,03:05:00,3.8170,3.8190,3.8160,3.8180,175
2013-10-15,03:10:00,3.8180,3.8180,3.8130,3.8140,114
2013-10-15,03:15:00,3.8140,3.8150,3.8140,3.8150,23
2013-10-15,03:20:00,3.8140,3.8150,3.8130,3.8140,29
2013-10-15,03:25:00,3.8140,3.8150,3.8140,3.8140,187
2013-10-15,03:30:00,3.8150,3.8150,3.8130,3.8140,32
2013-10-15,03:35:00,3.8140,3.8150,3.8140,3.8140,57
2013-10-15,03:40:00,3.8140,3.8160,3.8140,3.8160,28
2013-10-15,03:45:00,3.8160,3.8170,3.8140,3.8150,118
2013-10-15,03:50:00,3.8150,3.8170,3.8130,3.8130,83
2013-10-15,03:55:00,3.8150,3.8150,3.8120,3.8140,42
2013-10-15,04:00:00,3.8130,3.8180,3.8130,3.8180,30
2013-10-15,04:05:00,3.8170,3.8170,3.8150,3.8150,18
2013-10-15,04:10:00,3.8180,3.8200,3.8180,3.8180,71
2013-10-15,04:15:00,3.8180,3.8190,3.8160,3.8180,80
2013-10-15,04:20:00,3.8180,3.8180,3.8160,3.8180,22
2013-10-15,04:25:00,3.8190,3.8190,3.8160,3.8170,152
2013-10-15,04:30:00,3.8170,3.8200,3.8150,3.8200,144
2013-10-15,04:35:00,3.8200,3.8200,3.8180,3.8200,87
2013-10-15,04:40:00,3.8200,3.8220,3.8190,3.8220,172
2013-10-15,04:45:00,3.8210,3.8230,3.8190,3.8190,57
2013-10-15,04:50:00,3.8190,3.8220,3.8190,3.8210,21
2013-10-15,04:55:00,3.8210,3.8220,3.8210,3.8220,17
2013-10-15,05:00:00,3.8220,3.8250,3.8220,3.8230,68
2013-10-15,05:05:00,3.8240,3.8240,3.8220,3.8240,22
2013-10-15,05:10:00,3.8230,3.8240,3.8220,3.8220,25
2013-10-15,06:00:00,3.8210,3.8250,3.8210,3.8250,120
2013-10-15,06:05:00,3.8250,3.8270,3.8250,3.8270,28
2013-10-15,06:10:00,3.8260,3.8280,3.8260,3.8260,10
2013-10-15,06:15:00,3.8270,3.8270,3.8270,3.8270,1
2013-10-15,06:20:00,3.8280,3.8310,3.8280,3.8310,41
2013-10-15,06:25:00,3.8300,3.8330,3.8290,3.8330,12
2013-10-15,06:30:00,3.8310,3.8340,3.8310,3.8340,40
2013-10-15,06:40:00,3.8320,3.8330,3.8320,3.8330,2
2013-10-15,06:50:00,3.8320,3.8320,3.8320,3.8320,1
2013-10-15,06:55:00,3.8320,3.8320,3.8320,3.8320,3
2013-10-15,07:00:00,3.8330,3.8330,3.8320,3.8320,3
2013-10-15,07:05:00,3.8300,3.8330,3.8300,3.8330,20
2013-10-15,07:10:00,3.8300,3.8310,3.8300,3.8310,12
2013-10-15,07:15:00,3.8320,3.8330,3.8310,3.8330,6
2013-10-15,07:20:00,3.8330,3.8350,3.8330,3.8350,16
2013-10-15,07:25:00,3.8340,3.8370,3.8340,3.8370,21
2013-10-15,07:30:00,3.8360,3.8390,3.8350,3.8390,59
2013-10-15,07:35:00,3.8390,3.8390,3.8360,3.8390,7
2013-10-15,07:40:00,3.8390,3.8400,3.8380,3.8380,15
2013-10-15,07:45:00,3.8380,3.8380,3.8380,3.8380,3
2013-10-15,07:50:00,3.8380,3.8380,3.8350,3.8350,22
2013-10-15,07:55:00,3.8350,3.8390,3.8350,3.8390,14
2013-10-15,08:00:00,3.8400,3.8400,3.8400,3.8400,2
2013-10-15,08:05:00,3.8380,3.8380,3.8380,3.8380,2
2013-10-15,08:10:00,3.8390,3.8400,3.8380,3.8380,12
2013-10-15,08:15:00,3.8380,3.8400,3.8380,3.8400,8
2013-10-15,08:20:00,3.8390,3.8400,3.8380,3.8390,17
2013-10-15,08:25:00,3.8380,3.8380,3.8370,3.8380,6
2013-10-15,08:30:00,3.8370,3.8390,3.8370,3.8390,9
2013-10-15,08:35:00,3.8380,3.8390,3.8380,3.8390,7
2013-10-15,08:40:00,3.8380,3.8400,3.8380,3.8400,8
2013-10-15,08:45:00,3.8380,3.8400,3.8380,3.8400,7
2013-10-15,08:50:00,3.8380,3.8400,3.8380,3.8400,56
2013-10-15,08:55:00,3.8380,3.8420,3.8370,3.8420,94
2013-10-15,09:00:00,3.8410,3.8430,3.8390,3.8410,16
2013-10-15,09:05:00,3.8400,3.8400,3.8400,3.8400,1
2013-10-15,09:10:00,3.8400,3.8410,3.8400,3.8410,9
2013-10-15,09:15:00,3.8410,3.8410,3.8330,3.8400,57
2013-10-15,09:20:00,3.8400,3.8400,3.8380,3.8380,14
2013-10-15,09:25:00,3.8380,3.8410,3.8360,3.8400,49
2013-10-15,09:30:00,3.8400,3.8400,3.8390,3.8390,3
2013-10-15,09:35:00,3.8400,3.8400,3.8400,3.8400,1
2013-10-15,09:40:00,3.8380,3.8400,3.8380,3.8400,13
2013-10-15,09:45:00,3.8390,3.8390,3.8390,3.8390,1
2013-10-15,09:50:00,3.8390,3.8390,3.8390,3.8390,6
2013-10-15,09:55:00,3.8410,3.8420,3.8410,3.8410,5
2013-10-15,10:00:00,3.8410,3.8420,3.8400,3.8420,8
2013-10-15,10:05:00,3.8400,3.8400,3.8400,3.8400,1
2013-10-15,10:15:00,3.8400,3.8410,3.8400,3.8410,5
2013-10-15,10:20:00,3.8420,3.8420,3.8420,3.8420,6
2013-10-15,10:25:00,3.8420,3.8430,3.8420,3.8430,18
2013-10-15,10:30:00,3.8430,3.8450,3.8430,3.8440,14
2013-10-15,10:35:00,3.8440,3.8440,3.8430,3.8430,15
2013-10-15,10:40:00,3.8440,3.8440,3.8440,3.8440,6
2013-10-15,10:45:00,3.8450,3.8450,3.8430,3.8440,34
2013-10-15,11:00:00,3.8450,3.8450,3.8440,3.8450,7
2013-10-15,11:10:00,3.8440,3.8450,3.8430,3.8450,5
2013-10-15,11:15:00,3.8450,3.8450,3.8440,3.8440,2
2013-10-15,11:20:00,3.8440,3.8490,3.8430,3.8460,74
2013-10-15,11:25:00,3.8470,3.8480,3.8440,3.8450,16
2013-10-15,11:35:00,3.8440,3.8440,3.8430,3.8440,16
2013-10-15,11:40:00,3.8470,3.8470,3.8470,3.8470,3
2013-10-15,12:00:00,3.8460,3.8460,3.8450,3.8450,4
2013-10-15,12:15:00,3.8460,3.8470,3.8460,3.8460,6
2013-10-15,12:20:00,3.8450,3.8460,3.8370,3.8410,35
2013-10-15,12:25:00,3.8430,3.8450,3.8420,3.8420,10
2013-10-15,12:30:00,3.8410,3.8440,3.8390,3.8410,82
2013-10-15,12:35:00,3.8400,3.8430,3.8400,3.8420,23
2013-10-15,12:40:00,3.8430,3.8430,3.8390,3.8390,15
2013-10-15,12:45:00,3.8410,3.8440,3.8400,3.8430,15
2013-10-15,12:50:00,3.8430,3.8440,3.8400,3.8400,9
2013-10-15,12:55:00,3.8410,3.8440,3.8410,3.8430,6
2013-10-15,13:00:00,3.8410,3.8410,3.8410,3.8410,1
2013-10-15,13:05:00,3.8410,3.8450,3.8410,3.8450,16
2013-10-15,13:10:00,3.8450,3.8490,3.8450,3.8470,92
2013-10-15,13:15:00,3.8470,3.8470,3.8420,3.8440,21
2013-10-15,13:20:00,3.8450,3.8450,3.8430,3.8450,18
2013-10-15,13:25:00,3.8430,3.8450,3.8430,3.8430,5
2013-10-15,13:30:00,3.8430,3.8440,3.8420,3.8440,9
2013-10-15,13:40:00,3.8430,3.8450,3.8430,3.8450,4
2013-10-15,13:45:00,3.8450,3.8460,3.8450,3.8460,2
2013-10-15,13:50:00,3.8470,3.8470,3.8450,3.8450,6
2013-10-15,13:55:00,3.8460,3.8460,3.8460,3.8460,3
2013-10-15,14:00:00,3.8440,3.8440,3.8440,3.8440,2
2013-10-15,14:10:00,3.8450,3.8470,3.8420,3.8450,33
2013-10-15,14:15:00,3.8430,3.8430,3.8420,3.8420,4
2013-10-15,14:20:00,3.8440,3.8450,3.8430,3.8450,6
2013-10-15,14:25:00,3.8460,3.8460,3.8460,3.8460,2
2013-10-15,14:30:00,3.8440,3.8450,3.8440,3.8450,4
2013-10-15,14:35:00,3.8440,3.8470,3.8430,3.8440,17
2013-10-15,14:40:00,3.8430,3.8450,3.8430,3.8430,9
2013-10-15,14:45:00,3.8460,3.8460,3.8440,3.8440,2
2013-10-15,14:50:00,3.8440,3.8450,3.8430,3.8450,4
2013-10-15,15:00:00,3.8450,3.8450,3.8430,3.8450,12
2013-10-15,15:05:00,3.8440,3.8440,3.8440,3.8440,2
2013-10-15,15:10:00,3.8430,3.8460,3.8420,3.8460,29
2013-10-15,15:15:00,3.8450,3.8450,3.8450,3.8450,1
2013-10-15,15:20:00,3.8440,3.8440,3.8430,3.8440,6
2013-10-15,15:25:00,3.8460,3.8460,3.8460,3.8460,7
2013-10-15,15:30:00,3.8460,3.8460,3.8450,3.8450,3
2013-10-15,15:35:00,3.8460,3.8460,3.8450,3.8450,2
2013-10-15,15:40:00,3.8450,3.8460,3.8440,3.8460,8
2013-10-15,15:45:00,3.8460,3.8460,3.8450,3.8450,4
2013-10-15,15:50:00,3.8440,3.8460,3.8420,3.8460,18
2013-10-15,15:55:00,3.8460,3.8470,3.8450,3.8450,20
2013-10-15,16:00:00,3.8450,3.8450,3.8440,3.8450,9
2013-10-15,16:05:00,3.8440,3.8440,3.8440,3.8440,3
2013-10-15,16:10:00,3.8450,3.8450,3.8420,3.8420,13
2013-10-15,16:15:00,3.8430,3.8440,3.8420,3.8440,4
2013-10-15,16:20:00,3.8440,3.8440,3.8420,3.8440,12
2013-10-15,16:25:00,3.8440,3.8450,3.8420,3.8440,4
2013-10-15,16:30:00,3.8440,3.8440,3.8410,3.8440,14
2013-10-15,16:35:00,3.8440,3.8450,3.8440,3.8450,4
2013-10-15,16:40:00,3.8460,3.8460,3.8370,3.8420,170
2013-10-15,16:45:00,3.8410,3.8410,3.8400,3.8410,4
2013-10-15,16:50:00,3.8420,3.8440,3.8410,3.8410,16
2013-10-15,16:55:00,3.8420,3.8430,3.8400,3.8430,7
2013-10-15,17:00:00,3.8420,3.8430,3.8410,3.8410,9
2013-10-15,17:05:00,3.8430,3.8450,3.8420,3.8440,29
2013-10-15,17:10:00,3.8460,3.8510,3.8450,3.8460,425
2013-10-15,17:15:00,3.8470,3.8470,3.8430,3.8460,35
2013-10-15,17:20:00,3.8470,3.8490,3.8470,3.8470,27
2013-10-15,17:25:00,3.8480,3.8490,3.8460,3.8470,28
2013-10-15,17:30:00,3.8470,3.8500,3.8450,3.8480,169
2013-10-15,17:35:00,3.8500,3.8520,3.8480,3.8500,146
2013-10-15,17:40:00,3.8490,3.8500,3.8460,3.8480,70
2013-10-15,17:45:00,3.8490,3.8490,3.8480,3.8480,14
2013-10-15,17:50:00,3.8470,3.8500,3.8460,3.8480,51
2013-10-15,17:55:00,3.8470,3.8490,3.8460,3.8480,48
2013-10-15,18:00:00,3.8480,3.8500,3.8460,3.8490,30
2013-10-15,18:05:00,3.8500,3.8500,3.8500,3.8500,1
2013-10-15,18:10:00,3.8500,3.8510,3.8470,3.8470,41
2013-10-15,18:15:00,3.8490,3.8540,3.8490,3.8520,228
2013-10-15,18:20:00,3.8500,3.8540,3.8500,3.8520,186
2013-10-15,18:25:00,3.8530,3.8550,3.8520,3.8530,247
2013-10-15,18:30:00,3.8500,3.8500,3.8470,3.8470,76
2013-10-15,18:35:00,3.8490,3.8500,3.8470,3.8480,35
2013-10-15,18:40:00,3.8490,3.8530,3.8480,3.8520,120
2013-10-15,18:45:00,3.8520,3.8520,3.8500,3.8500,92
2013-10-15,18:50:00,3.8500,3.8510,3.8500,3.8500,23
2013-10-15,18:55:00,3.8500,3.8500,3.8480,3.8490,42
2013-10-15,19:00:00,3.8490,3.8490,3.8460,3.8460,82
2013-10-15,19:05:00,3.8460,3.8490,3.8460,3.8490,20
2013-10-15,19:10:00,3.8480,3.8480,3.8460,3.8460,37
2013-10-15,19:15:00,3.8450,3.8480,3.8440,3.8480,54
2013-10-15,19:20:00,3.8470,3.8490,3.8460,3.8460,89
2013-10-15,19:25:00,3.8480,3.8520,3.8480,3.8510,63
2013-10-15,19:30:00,3.8510,3.8510,3.8440,3.8460,208
2013-10-15,19:35:00,3.8450,3.8450,3.8420,3.8430,95
2013-10-15,19:40:00,3.8420,3.8440,3.8370,3.8400,166
2013-10-15,19:45:00,3.8400,3.8410,3.8360,3.8370,87
2013-10-15,19:50:00,3.8370,3.8390,3.8330,3.8360,142
2013-10-15,19:55:00,3.8360,3.8420,3.8350,3.8410,119
2013-10-15,20:00:00,3.8400,3.8460,3.8390,3.8400,223
2013-10-15,20:05:00,3.8400,3.8410,3.8320,3.8370,212
2013-10-15,20:10:00,3.8370,3.8380,3.8330,3.8350,87
2013-10-15,20:15:00,3.8340,3.8370,3.8300,3.8310,205
2013-10-15,20:20:00,3.8300,3.8340,3.8280,3.8290,321
2013-10-15,20:25:00,3.8290,3.8400,3.8290,3.8390,575
2013-10-15,20:30:00,3.8390,3.8490,3.8390,3.8410,642
2013-10-15,20:35:00,3.8400,3.8410,3.8340,3.8370,460
2013-10-15,20:40:00,3.8370,3.8400,3.8370,3.8380,112
2013-10-15,20:45:00,3.8380,3.8420,3.8380,3.8410,239
2013-10-15,20:50:00,3.8410,3.8440,3.8390,3.8410,511
2013-10-15,20:55:00,3.8410,3.8420,3.8320,3.8320,570
2013-10-15,21:00:00,3.8330,3.8380,3.8300,3.8370,1540
2013-10-15,21:05:00,3.8380,3.8420,3.8360,3.8390,747
2013-10-15,21:10:00,3.8400,3.8450,3.8390,3.8450,711
2013-10-15,21:15:00,3.8450,3.8480,3.8430,3.8450,1021
2013-10-15,21:20:00,3.8450,3.8480,3.8410,3.8410,700
2013-10-15,21:25:00,3.8410,3.8410,3.8190,3.8210,2146
2013-10-15,21:30:00,3.8200,3.8260,3.8140,3.8210,2076
2013-10-15,21:35:00,3.8220,3.8260,3.8090,3.8100,1459
2013-10-15,21:40:00,3.8100,3.8200,3.8070,3.8120,1452
2013-10-15,21:45:00,3.8120,3.8140,3.8080,3.8090,888
2013-10-15,21:50:00,3.8090,3.8120,3.8020,3.8080,1319
2013-10-15,21:55:00,3.8080,3.8100,3.8010,3.8030,992
2013-10-15,22:00:00,3.8040,3.8170,3.8030,3.8130,2350
2013-10-15,22:05:00,3.8140,3.8150,3.8110,3.8130,551
2013-10-15,22:10:00,3.8130,3.8210,3.8120,3.8190,1039
2013-10-15,22:15:00,3.8180,3.8250,3.8170,3.8240,1448
2013-10-15,22:20:00,3.8240,3.8250,3.8200,3.8220,517
2013-10-15,22:25:00,3.8230,3.8260,3.8180,3.8260,948
2013-10-15,22:30:00,3.8270,3.8270,3.8190,3.8200,835
2013-10-15,22:35:00,3.8200,3.8200,3.8070,3.8120,953
2013-10-15,22:40:00,3.8130,3.8200,3.8120,3.8140,469
2013-10-15,22:45:00,3.8140,3.8150,3.7950,3.8000,1501
2013-10-15,22:50:00,3.8000,3.8040,3.7910,3.7950,1496
2013-10-15,22:55:00,3.7940,3.7960,3.7850,3.7890,1534
2013-10-15,23:00:00,3.7880,3.7980,3.7870,3.7960,353
2013-10-15,23:05:00,3.7950,3.8050,3.7950,3.8040,514
2013-10-15,23:10:00,3.8030,3.8040,3.8000,3.8020,458
2013-10-15,23:15:00,3.8010,3.8100,3.8010,3.8050,581
2013-10-15,23:20:00,3.8060,3.8070,3.7960,3.7990,518
2013-10-15,23:25:00,3.7990,3.8050,3.7980,3.8050,357
2013-10-15,23:30:00,3.8050,3.8050,3.7950,3.8000,649
2013-10-15,23:35:00,3.8010,3.8040,3.8000,3.8030,303
2013-10-15,23:40:00,3.8020,3.8060,3.8020,3.8040,115
2013-10-15,23:45:00,3.8040,3.8120,3.8040,3.8070,497
2013-10-15,23:50:00,3.8070,3.8100,3.8060,3.8090,143
2013-10-15,23:55:00,3.8090,3.8120,3.8060,3.8110,475
2013-10-16,00:00:00,3.8110,3.8110,3.8020,3.8030,284
2013-10-16,00:05:00,3.8030,3.8070,3.8030,3.8060,60
2013-10-16,00:10:00,3.8070,3.8140,3.8070,3.8130,275
2013-10-16,00:15:00,3.8120,3.8130,3.8080,3.8110,508
2013-10-16,00:20:00,3.8110,3.8250,3.8110,3.8230,1415
2013-10-16,00:25:00,3.8230,3.8300,3.8180,3.8300,1810
2013-10-16,00:30:00,3.8300,3.8320,3.8200,3.8220,1254
2013-10-16,00:35:00,3.8230,3.8230,3.7970,3.8080,2961
2013-10-16,00:40:00,3.8080,3.8140,3.8080,3.8120,535
2013-10-16,00:45:00,3.8120,3.8120,3.7970,3.7980,712
2013-10-16,00:50:00,3.7980,3.8090,3.7980,3.8050,416
2013-10-16,00:55:00,3.8050,3.8050,3.8000,3.8050,365
2013-10-16,01:00:00,3.8050,3.8050,3.7900,3.7910,1170
2013-10-16,01:05:00,3.7920,3.7950,3.7730,3.7840,2551
2013-10-16,01:10:00,3.7840,3.7900,3.7810,3.7880,916
2013-10-16,01:15:00,3.7890,3.7960,3.7880,3.7890,633
2013-10-16,01:20:00,3.7900,3.7980,3.7900,3.7970,389
2013-10-16,01:25:00,3.7960,3.8000,3.7890,3.7930,649
2013-10-16,01:30:00,3.7930,3.8050,3.7930,3.8020,718
2013-10-16,01:35:00,3.8020,3.8050,3.7960,3.8040,687
2013-10-16,01:40:00,3.8040,3.8100,3.8020,3.8060,323
2013-10-16,01:45:00,3.8070,3.8080,3.8000,3.8030,224
2013-10-16,01:50:00,3.8030,3.8030,3.7920,3.7950,662
2013-10-16,01:55:00,3.7960,3.7980,3.7860,3.7900,560
2013-10-16,02:00:00,3.7900,3.7930,3.7800,3.7870,860
2013-10-16,02:05:00,3.7870,3.7890,3.7780,3.7830,689
2013-10-16,02:10:00,3.7840,3.7910,3.7830,3.7870,319
2013-10-16,02:15:00,3.7890,3.7950,3.7890,3.7900,381
2013-10-16,02:20:00,3.7900,3.7900,3.7810,3.7830,555
2013-10-16,02:25:00,3.7820,3.7940,3.7820,3.7920,1606
2013-10-16,02:30:00,3.7920,3.7970,3.7900,3.7920,716
2013-10-16,02:35:00,3.7930,3.7980,3.7930,3.7960,319
2013-10-16,02:40:00,3.7960,3.7970,3.7950,3.7970,134
2013-10-16,02:45:00,3.7970,3.7980,3.7960,3.7970,279
2013-10-16,02:50:00,3.7960,3.7960,3.7940,3.7950,188
2013-10-16,02:55:00,3.7950,3.7950,3.7910,3.7930,85
2013-10-16,03:00:00,3.7920,3.7940,3.7920,3.7920,69
2013-10-16,03:05:00,3.7920,3.7950,3.7920,3.7940,123
2013-10-16,03:10:00,3.7950,3.7960,3.7930,3.7940,117
2013-10-16,03:15:00,3.7940,3.7960,3.7940,3.7950,55
2013-10-16,03:20:00,3.7960,3.7960,3.7950,3.7950,27
2013-10-16,03:25:00,3.7950,3.7970,3.7950,3.7950,62
2013-10-16,03:30:00,3.7960,3.7960,3.7940,3.7950,34
2013-10-16,03:35:00,3.7940,3.7950,3.7940,3.7950,10
2013-10-16,03:40:00,3.7950,3.7980,3.7950,3.7970,240
2013-10-16,03:45:00,3.7970,3.8020,3.7970,3.8020,141
2013-10-16,03:50:00,3.8010,3.8050,3.8010,3.8020,84
2013-10-16,03:55:00,3.8030,3.8050,3.8020,3.8030,49
2013-10-16,04:00:00,3.8030,3.8030,3.8010,3.8020,23
2013-10-16,04:05:00,3.8030,3.8040,3.7990,3.8010,97
2013-10-16,04:10:00,3.8000,3.8020,3.7990,3.7990,69
2013-10-16,04:15:00,3.8000,3.8040,3.7970,3.8020,136
2013-10-16,04:20:00,3.8010,3.8040,3.8000,3.8030,49
2013-10-16,04:25:00,3.8030,3.8050,3.8020,3.8050,10
2013-10-16,04:30:00,3.8050,3.8070,3.8050,3.8070,61
2013-10-16,04:35:00,3.8070,3.8110,3.8070,3.8100,113
2013-10-16,04:40:00,3.8100,3.8130,3.8080,3.8120,66
2013-10-16,04:45:00,3.8110,3.8110,3.7900,3.8100,6
2013-10-16,04:50:00,3.8120,3.8120,3.8090,3.8090,69
2013-10-16,04:55:00,3.8120,3.8140,3.8110,3.8140,106
2013-10-16,05:00:00,3.8140,3.8150,3.8140,3.8140,17
2013-10-16,05:05:00,3.8100,3.8130,3.8090,3.8120,32
2013-10-16,05:10:00,3.8130,3.8170,3.8120,3.8170,77
2013-10-16,06:00:00,3.8130,3.8150,3.8050,3.8150,73
2013-10-16,06:05:00,3.8120,3.8160,3.8100,3.8160,30
2013-10-16,06:10:00,3.8160,3.8190,3.8150,3.8150,46
2013-10-16,06:15:00,3.8130,3.8130,3.8050,3.8100,61
2013-10-16,06:20:00,3.8110,3.8110,3.8080,3.8080,2
2013-10-16,06:25:00,3.8070,3.8120,3.8040,3.8040,52
2013-10-16,06:30:00,3.8020,3.8110,3.8010,3.8090,59
2013-10-16,06:35:00,3.8080,3.8100,3.8080,3.8100,3
2013-10-16,06:45:00,3.8090,3.8090,3.8080,3.8080,7
2013-10-16,06:50:00,3.8070,3.8080,3.8060,3.8060,19
2013-10-16,07:00:00,3.8070,3.8080,3.8070,3.8070,10
2013-10-16,07:15:00,3.8070,3.8070,3.8070,3.8070,2
2013-10-16,07:20:00,3.8060,3.8060,3.8050,3.8050,10
2013-10-16,07:25:00,3.8060,3.8070,3.8060,3.8070,12
2013-10-16,07:30:00,3.8070,3.8070,3.8050,3.8050,4
2013-10-16,07:35:00,3.8070,3.8100,3.8070,3.8100,22
2013-10-16,07:40:00,3.8110,3.8120,3.8100,3.8110,47
2013-10-16,07:50:00,3.8090,3.8100,3.8020,3.8060,70
2013-10-16,07:55:00,3.8050,3.8100,3.8030,3.8070,33
2013-10-16,08:00:00,3.8070,3.8070,3.8050,3.8060,3
2013-10-16,08:05:00,3.8070,3.8070,3.8070,3.8070,2
2013-10-16,08:10:00,3.8080,3.8080,3.8070,3.8070,8
2013-10-16,08:15:00,3.8070,3.8070,3.8070,3.8070,2
2013-10-16,08:35:00,3.8080,3.8090,3.8070,3.8070,4
2013-10-16,08:40:00,3.8070,3.8070,3.8070,3.8070,1
2013-10-16,08:45:00,3.8070,3.8070,3.8070,3.8070,1
2013-10-16,08:50:00,3.8070,3.8070,3.8070,3.8070,1
2013-10-16,08:55:00,3.8070,3.8070,3.8070,3.8070,10
2013-10-16,09:00:00,3.8080,3.8080,3.8070,3.8080,4
2013-10-16,09:10:00,3.8100,3.8100,3.8100,3.8100,4
2013-10-16,09:15:00,3.8100,3.8110,3.8100,3.8110,5
2013-10-16,09:20:00,3.8100,3.8100,3.8100,3.8100,1
2013-10-16,09:25:00,3.8110,3.8120,3.8100,3.8120,81
2013-10-16,09:30:00,3.8110,3.8130,3.8110,3.8120,37
2013-10-16,09:35:00,3.8130,3.8130,3.8100,3.8100,32
2013-10-16,09:40:00,3.8110,3.8110,3.8100,3.8100,2
2013-10-16,09:45:00,3.8100,3.8100,3.8100,3.8100,1
2013-10-16,09:50:00,3.8100,3.8100,3.8100,3.8100,3
2013-10-16,10:05:00,3.8110,3.8110,3.8110,3.8110,1
2013-10-16,10:25:00,3.8110,3.8110,3.8110,3.8110,2
2013-10-16,10:30:00,3.8120,3.8120,3.8120,3.8120,5
2013-10-16,10:45:00,3.8120,3.8120,3.8120,3.8120,1
2013-10-16,10:50:00,3.8120,3.8120,3.8120,3.8120,1
2013-10-16,10:55:00,3.8120,3.8120,3.8120,3.8120,2
2013-10-16,11:00:00,3.8110,3.8110,3.8100,3.8110,8
2013-10-16,11:20:00,3.8110,3.8110,3.8110,3.8110,3
2013-10-16,11:25:00,3.8100,3.8110,3.8100,3.8110,3
2013-10-16,11:30:00,3.8110,3.8120,3.8110,3.8120,7
2013-10-16,11:40:00,3.8120,3.8120,3.8120,3.8120,7
2013-10-16,11:45:00,3.8130,3.8130,3.8130,3.8130,1
2013-10-16,11:50:00,3.8120,3.8160,3.8120,3.8160,22
2013-10-16,11:55:00,3.8160,3.8160,3.8160,3.8160,2
2013-10-16,12:00:00,3.8170,3.8170,3.8150,3.8150,2
2013-10-16,12:25:00,3.8180,3.8180,3.8180,3.8180,2
2013-10-16,12:30:00,3.8170,3.8170,3.8170,3.8170,3
2013-10-16,12:35:00,3.8150,3.8150,3.8150,3.8150,2
2013-10-16,12:40:00,3.8170,3.8190,3.8170,3.8190,9
2013-10-16,12:45:00,3.8180,3.8180,3.8180,3.8180,2
2013-10-16,12:55:00,3.8180,3.8180,3.8180,3.8180,3
2013-10-16,13:00:00,3.8180,3.8180,3.8180,3.8180,1
2013-10-16,13:10:00,3.8180,3.8180,3.8140,3.8140,28
2013-10-16,13:30:00,3.8150,3.8160,3.8150,3.8160,14
2013-10-16,13:50:00,3.8140,3.8140,3.8130,3.8130,4
2013-10-16,14:00:00,3.8150,3.8180,3.8150,3.8170,31
2013-10-16,14:05:00,3.8170,3.8220,3.8170,3.8220,63
2013-10-16,14:10:00,3.8230,3.8270,3.8220,3.8220,69
2013-10-16,14:15:00,3.8250,3.8260,3.8250,3.8260,2
2013-10-16,14:20:00,3.8270,3.8280,3.8270,3.8270,13
2013-10-16,14:30:00,3.8270,3.8290,3.8270,3.8270,36
2013-10-16,14:35:00,3.8250,3.8250,3.8250,3.8250,1
2013-10-16,14:40:00,3.8240,3.8240,3.8210,3.8220,9
2013-10-16,14:45:00,3.8230,3.8240,3.8220,3.8220,3
2013-10-16,14:50:00,3.8230,3.8250,3.8210,3.8250,22
2013-10-16,14:55:00,3.8260,3.8280,3.8220,3.8250,96
2013-10-16,15:00:00,3.8250,3.8340,3.8240,3.8280,360
2013-10-16,15:05:00,3.8290,3.8290,3.8290,3.8290,5
2013-10-16,15:10:00,3.8290,3.8320,3.8280,3.8300,30
2013-10-16,15:15:00,3.8290,3.8290,3.8280,3.8280,3
2013-10-16,15:20:00,3.8300,3.8300,3.8300,3.8300,5
2013-10-16,15:25:00,3.8290,3.8300,3.8290,3.8300,13
2013-10-16,15:30:00,3.8300,3.8320,3.8270,3.8270,21
2013-10-16,15:35:00,3.8260,3.8300,3.8260,3.8300,14
2013-10-16,15:40:00,3.8300,3.8330,3.8290,3.8330,20
2013-10-16,15:45:00,3.8320,3.8360,3.8310,3.8360,33
2013-10-16,15:50:00,3.8350,3.8350,3.8340,3.8350,19
2013-10-16,15:55:00,3.8350,3.8360,3.8350,3.8350,16
2013-10-16,16:00:00,3.8350,3.8380,3.8330,3.8340,199
2013-10-16,16:05:00,3.8340,3.8390,3.8290,3.8310,242
2013-10-16,16:10:00,3.8330,3.8390,3.8310,3.8390,45
2013-10-16,16:15:00,3.8390,3.8430,3.8380,3.8410,75
2013-10-16,16:20:00,3.8420,3.8430,3.8340,3.8400,198
2013-10-16,16:25:00,3.8400,3.8430,3.8390,3.8400,122
2013-10-16,16:30:00,3.8390,3.8410,3.8390,3.8400,29
2013-10-16,16:35:00,3.8400,3.8420,3.8370,3.8420,74
2013-10-16,16:40:00,3.8410,3.8420,3.8380,3.8390,71
2013-10-16,16:45:00,3.8390,3.8430,3.8380,3.8430,29
2013-10-16,16:50:00,3.8430,3.8430,3.8400,3.8430,34
2013-10-16,16:55:00,3.8420,3.8440,3.8370,3.8410,250
2013-10-16,17:00:00,3.8410,3.8410,3.8380,3.8400,21
2013-10-16,17:05:00,3.8400,3.8440,3.8400,3.8440,35
2013-10-16,17:10:00,3.8440,3.8450,3.8430,3.8450,56
2013-10-16,17:15:00,3.8450,3.8450,3.8440,3.8450,20
2013-10-16,17:20:00,3.8450,3.8460,3.8430,3.8450,21
2013-10-16,17:25:00,3.8460,3.8480,3.8400,3.8430,146
2013-10-16,17:30:00,3.8420,3.8420,3.8350,3.8350,43
2013-10-16,17:35:00,3.8350,3.8420,3.8340,3.8420,32
2013-10-16,17:40:00,3.8400,3.8410,3.8390,3.8400,23
2013-10-16,17:45:00,3.8400,3.8440,3.8400,3.8430,21
2013-10-16,17:50:00,3.8430,3.8430,3.8390,3.8400,22
2013-10-16,18:00:00,3.8390,3.8390,3.8330,3.8350,40
2013-10-16,18:05:00,3.8370,3.8400,3.8370,3.8390,32
2013-10-16,18:10:00,3.8360,3.8390,3.8340,3.8380,178
2013-10-16,18:15:00,3.8380,3.8380,3.8340,3.8380,72
2013-10-16,18:20:00,3.8380,3.8460,3.8360,3.8460,211
2013-10-16,18:25:00,3.8460,3.8500,3.8450,3.8490,223
2013-10-16,18:30:00,3.8480,3.8500,3.8430,3.8440,157
2013-10-16,18:35:00,3.8450,3.8500,3.8450,3.8480,88
2013-10-16,18:40:00,3.8480,3.8500,3.8450,3.8500,93
2013-10-16,18:45:00,3.8480,3.8500,3.8470,3.8500,36
2013-10-16,18:50:00,3.8480,3.8500,3.8470,3.8480,25
2013-10-16,18:55:00,3.8480,3.8480,3.8450,3.8450,39
2013-10-16,19:00:00,3.8450,3.8460,3.8450,3.8460,28
2013-10-16,19:05:00,3.8450,3.8460,3.8450,3.8450,20
2013-10-16,19:10:00,3.8450,3.8470,3.8440,3.8450,44
2013-10-16,19:15:00,3.8450,3.8460,3.8370,3.8430,93
2013-10-16,19:20:00,3.8450,3.8460,3.8410,3.8410,97
2013-10-16,19:25:00,3.8410,3.8440,3.8370,3.8430,157
2013-10-16,19:30:00,3.8420,3.8440,3.8370,3.8380,164
2013-10-16,19:35:00,3.8380,3.8390,3.8290,3.8320,449
2013-10-16,19:40:00,3.8350,3.8420,3.8330,3.8420,283
2013-10-16,19:45:00,3.8420,3.8420,3.8360,3.8370,137
2013-10-16,19:50:00,3.8380,3.8500,3.8380,3.8450,620
2013-10-16,19:55:00,3.8460,3.8500,3.8440,3.8470,345
2013-10-16,20:00:00,3.8490,3.8500,3.8370,3.8430,302
2013-10-16,20:05:00,3.8420,3.8430,3.8350,3.8400,300
2013-10-16,20:10:00,3.8400,3.8420,3.8360,3.8410,126
2013-10-16,20:15:00,3.8410,3.8420,3.8380,3.8380,176
2013-10-16,20:20:00,3.8380,3.8490,3.8380,3.8470,645
2013-10-16,20:25:00,3.8460,3.8510,3.8400,3.8440,671
2013-10-16,20:30:00,3.8430,3.8450,3.8370,3.8430,435
2013-10-16,20:35:00,3.8440,3.8470,3.8370,3.8380,291
2013-10-16,20:40:00,3.8370,3.8400,3.8340,3.8370,273
2013-10-16,20:45:00,3.8370,3.8410,3.8320,3.8370,692
2013-10-16,20:50:00,3.8380,3.8450,3.8380,3.8400,338
2013-10-16,20:55:00,3.8390,3.8430,3.8380,3.8400,151
2013-10-16,21:00:00,3.8420,3.8500,3.8410,3.8470,1706
2013-10-16,21:05:00,3.8460,3.8470,3.8400,3.8440,520
2013-10-16,21:10:00,3.8440,3.8440,3.8340,3.8380,993
2013-10-16,21:15:00,3.8380,3.8410,3.8350,3.8350,357
2013-10-16,21:20:00,3.8360,3.8410,3.8360,3.8390,389
2013-10-16,21:25:00,3.8380,3.8380,3.8340,3.8340,359
2013-10-16,21:30:00,3.8350,3.8440,3.8310,3.8440,656
2013-10-16,21:35:00,3.8440,3.8450,3.8330,3.8360,661
2013-10-16,21:40:00,3.8360,3.8390,3.8320,3.8340,399
2013-10-16,21:45:00,3.8340,3.8350,3.8290,3.8290,367
2013-10-16,21:50:00,3.8290,3.8320,3.8260,3.8300,721
2013-10-16,21:55:00,3.8300,3.8360,3.8300,3.8350,427
2013-10-16,22:00:00,3.8350,3.8400,3.8330,3.8340,437
2013-10-16,22:05:00,3.8340,3.8370,3.8340,3.8360,236
2013-10-16,22:10:00,3.8350,3.8430,3.8350,3.8410,511
2013-10-16,22:15:00,3.8400,3.8400,3.8350,3.8400,301
2013-10-16,22:20:00,3.8400,3.8470,3.8400,3.8450,914
2013-10-16,22:25:00,3.8440,3.8460,3.8400,3.8450,308
2013-10-16,22:30:00,3.8450,3.8650,3.8440,3.8630,5600
2013-10-16,22:35:00,3.8630,3.8690,3.8550,3.8570,2703
2013-10-16,22:40:00,3.8580,3.8600,3.8410,3.8430,2219
2013-10-16,22:45:00,3.8440,3.8520,3.8390,3.8500,2605
2013-10-16,22:50:00,3.8510,3.8550,3.8480,3.8500,920
2013-10-16,22:55:00,3.8500,3.8500,3.8440,3.8460,686
2013-10-16,23:00:00,3.8470,3.8550,3.8440,3.8550,468
2013-10-16,23:05:00,3.8550,3.8580,3.8510,3.8520,624
2013-10-16,23:10:00,3.8530,3.8540,3.8440,3.8460,645
2013-10-16,23:15:00,3.8450,3.8460,3.8400,3.8420,728
2013-10-16,23:20:00,3.8430,3.8490,3.8430,3.8480,349
2013-10-16,23:25:00,3.8490,3.8570,3.8490,3.8530,579
2013-10-16,23:30:00,3.8520,3.8580,3.8510,3.8560,453
2013-10-16,23:35:00,3.8570,3.8570,3.8520,3.8560,234
2013-10-16,23:40:00,3.8560,3.8570,3.8480,3.8510,210
2013-10-16,23:45:00,3.8500,3.8510,3.8440,3.8490,237
2013-10-16,23:50:00,3.8480,3.8480,3.8430,3.8440,344
2013-10-16,23:55:00,3.8440,3.8460,3.8410,3.8460,381
2013-10-17,00:00:00,3.8460,3.8490,3.8430,3.8480,150
2013-10-17,00:05:00,3.8470,3.8510,3.8460,3.8470,181
2013-10-17,00:10:00,3.8480,3.8500,3.8440,3.8460,273
2013-10-17,00:15:00,3.8460,3.8490,3.8410,3.8420,462
2013-10-17,00:20:00,3.8420,3.8440,3.8370,3.8370,881
2013-10-17,00:25:00,3.8370,3.8380,3.8270,3.8280,1743
2013-10-17,00:30:00,3.8290,3.8290,3.8170,3.8220,2567
2013-10-17,00:35:00,3.8230,3.8300,3.8200,3.8280,1779
2013-10-17,00:40:00,3.8280,3.8330,3.8240,3.8310,757
2013-10-17,00:45:00,3.8310,3.8340,3.8300,3.8320,401
2013-10-17,00:50:00,3.8320,3.8390,3.8280,3.8370,653
2013-10-17,00:55:00,3.8370,3.8380,3.8300,3.8350,406
2013-10-17,01:00:00,3.8350,3.8420,3.8320,3.8400,637
2013-10-17,01:05:00,3.8390,3.8390,3.8330,3.8340,664
2013-10-17,01:10:00,3.8330,3.8330,3.8260,3.8290,815
2013-10-17,01:15:00,3.8290,3.8320,3.8260,3.8320,255
2013-10-17,01:20:00,3.8310,3.8400,3.8300,3.8380,897
2013-10-17,01:25:00,3.8390,3.8450,3.8340,3.8400,1224
2013-10-17,01:30:00,3.8400,3.8400,3.8350,3.8360,573
2013-10-17,01:35:00,3.8360,3.8430,3.8330,3.8420,467
2013-10-17,01:40:00,3.8420,3.8430,3.8330,3.8330,201
2013-10-17,01:45:00,3.8330,3.8340,3.8220,3.8270,1056
2013-10-17,01:50:00,3.8280,3.8300,3.8130,3.8190,1490
2013-10-17,01:55:00,3.8200,3.8200,3.7840,3.7930,5579
2013-10-17,02:00:00,3.7940,3.8060,3.7920,3.8020,1773
2013-10-17,02:05:00,3.8020,3.8030,3.7930,3.7940,1055
2013-10-17,02:10:00,3.7950,3.8040,3.7940,3.8030,987
2013-10-17,02:15:00,3.8030,3.8040,3.7900,3.7920,1394
2013-10-17,02:20:00,3.7920,3.7950,3.7800,3.7800,1399
2013-10-17,02:25:00,3.7800,3.7820,3.7630,3.7710,5014
2013-10-17,02:30:00,3.7720,3.7750,3.7700,3.7720,790
2013-10-17,02:35:00,3.7720,3.7740,3.7660,3.7680,754
2013-10-17,02:40:00,3.7680,3.7730,3.7660,3.7730,462
2013-10-17,02:45:00,3.7730,3.7770,3.7720,3.7730,144
2013-10-17,02:50:00,3.7730,3.7730,3.7700,3.7700,87
2013-10-17,02:55:00,3.7700,3.7740,3.7690,3.7740,207
2013-10-17,03:00:00,3.7730,3.7730,3.7690,3.7710,89
2013-10-17,03:05:00,3.7710,3.7710,3.7660,3.7680,320
2013-10-17,03:10:00,3.7670,3.7690,3.7660,3.7660,161
2013-10-17,03:15:00,3.7670,3.7670,3.7570,3.7580,571
2013-10-17,03:20:00,3.7580,3.7620,3.7580,3.7590,206
2013-10-17,03:25:00,3.7590,3.7630,3.7570,3.7610,286
2013-10-17,03:30:00,3.7610,3.7620,3.7600,3.7610,89
2013-10-17,03:35:00,3.7600,3.7620,3.7590,3.7620,98
2013-10-17,03:40:00,3.7610,3.7620,3.7580,3.7580,122
2013-10-17,03:45:00,3.7590,3.7610,3.7590,3.7610,78
2013-10-17,03:50:00,3.7600,3.7630,3.7590,3.7620,83
2013-10-17,03:55:00,3.7620,3.7640,3.7610,3.7640,87
2013-10-17,04:00:00,3.7640,3.7650,3.7620,3.7630,76
2013-10-17,04:05:00,3.7630,3.7680,3.7610,3.7660,96
2013-10-17,04:10:00,3.7650,3.7670,3.7650,3.7670,36
2013-10-17,04:15:00,3.7660,3.7670,3.7650,3.7660,41
2013-10-17,04:20:00,3.7650,3.7670,3.7630,3.7660,114
2013-10-17,04:25:00,3.7660,3.7670,3.7630,3.7640,26
2013-10-17,04:30:00,3.7650,3.7680,3.7650,3.7670,85
2013-10-17,04:35:00,3.7670,3.7730,3.7660,3.7730,139
2013-10-17,04:40:00,3.7730,3.7730,3.7700,3.7730,37
2013-10-17,04:45:00,3.7730,3.7730,3.7690,3.7710,20
2013-10-17,04:50:00,3.7730,3.7760,3.7710,3.7720,131
2013-10-17,04:55:00,3.7730,3.7740,3.7720,3.7740,29
2013-10-17,05:00:00,3.7740,3.7830,3.7710,3.7830,296
2013-10-17,05:05:00,3.7810,3.7820,3.7810,3.7820,49
2013-10-17,05:10:00,3.7810,3.7820,3.7760,3.7820,39
2013-10-17,06:00:00,3.7750,3.7810,3.7750,3.7770,9
2013-10-17,06:05:00,3.7760,3.7790,3.7750,3.7790,40
2013-10-17,06:10:00,3.7790,3.7820,3.7770,3.7800,27
2013-10-17,06:15:00,3.7770,3.7810,3.7760,3.7780,19
2013-10-17,06:20:00,3.7770,3.7770,3.7770,3.7770,1
2013-10-17,06:25:00,3.7770,3.7770,3.7770,3.7770,1
2013-10-17,06:30:00,3.7760,3.7760,3.7760,3.7760,1
2013-10-17,06:35:00,3.7780,3.7780,3.7780,3.7780,1
2013-10-17,06:40:00,3.7770,3.7770,3.7770,3.7770,4
2013-10-17,06:45:00,3.7780,3.7790,3.7780,3.7790,3
2013-10-17,07:00:00,3.7800,3.7800,3.7790,3.7790,6
2013-10-17,07:05:00,3.7780,3.7780,3.7770,3.7780,13
2013-10-17,07:10:00,3.7800,3.7800,3.7800,3.7800,1
2013-10-17,07:15:00,3.7780,3.7780,3.7780,3.7780,2
2013-10-17,07:20:00,3.7800,3.7800,3.7770,3.7770,17
2013-10-17,07:25:00,3.7780,3.7780,3.7780,3.7780,3
2013-10-17,07:40:00,3.7770,3.7850,3.7770,3.7850,96
2013-10-17,07:45:00,3.7860,3.7860,3.7860,3.7860,18
2013-10-17,07:50:00,3.7860,3.7860,3.7850,3.7860,7
2013-10-17,08:00:00,3.7860,3.7860,3.7860,3.7860,7
2013-10-17,08:05:00,3.7870,3.7870,3.7860,3.7860,4
2013-10-17,08:10:00,3.7870,3.7870,3.7870,3.7870,2
2013-10-17,08:15:00,3.7870,3.7920,3.7870,3.7910,52
2013-10-17,08:20:00,3.7910,3.7910,3.7880,3.7880,9
2013-10-17,08:25:00,3.7900,3.7910,3.7900,3.7910,2
2013-10-17,08:30:00,3.7910,3.7910,3.7870,3.7870,7
2013-10-17,08:35:00,3.7900,3.7910,3.7900,3.7900,5
2013-10-17,08:40:00,3.7910,3.7920,3.7890,3.7920,27
2013-10-17,08:45:00,3.7910,3.7910,3.7910,3.7910,1
2013-10-17,08:50:00,3.7920,3.7920,3.7890,3.7920,13
2013-10-17,08:55:00,3.7920,3.7920,3.7910,3.7920,12
2013-10-17,09:00:00,3.7920,3.7920,3.7880,3.7880,10
2013-10-17,09:05:00,3.7910,3.7910,3.7910,3.7910,3
2013-10-17,09:10:00,3.7920,3.7920,3.7880,3.7880,11
2013-10-17,09:15:00,3.7890,3.7900,3.7890,3.7900,5
2013-10-17,09:20:00,3.7900,3.7910,3.7880,3.7910,7
2013-10-17,09:25:00,3.7920,3.7920,3.7920,3.7920,5
2013-10-17,09:30:00,3.7920,3.7920,3.7910,3.7910,8
2013-10-17,09:35:00,3.7910,3.7920,3.7910,3.7910,7
2013-10-17,09:40:00,3.7900,3.7920,3.7890,3.7910,14
2013-10-17,09:45:00,3.7920,3.7920,3.7890,3.7890,10
2013-10-17,09:50:00,3.7890,3.7910,3.7890,3.7910,7
2013-10-17,09:55:00,3.7910,3.7920,3.7910,3.7920,2
2013-10-17,10:00:00,3.7880,3.7920,3.7880,3.7910,9
2013-10-17,10:05:00,3.7900,3.7920,3.7890,3.7920,6
2013-10-17,10:10:00,3.7900,3.7950,3.7900,3.7950,24
2013-10-17,10:15:00,3.7940,3.7940,3.7940,3.7940,1
2013-10-17,10:20:00,3.7940,3.7940,3.7930,3.7930,4
2013-10-17,10:25:00,3.7930,3.7940,3.7930,3.7930,12
2013-10-17,10:30:00,3.7940,3.7950,3.7940,3.7940,16
2013-10-17,10:35:00,3.7950,3.7950,3.7950,3.7950,8
2013-10-17,10:40:00,3.7950,3.7950,3.7950,3.7950,10
2013-10-17,10:45:00,3.7960,3.7960,3.7950,3.7950,9
2013-10-17,10:50:00,3.7950,3.7960,3.7940,3.7940,9
2013-10-17,10:55:00,3.7960,3.7960,3.7950,3.7950,7
2013-10-17,11:00:00,3.7970,3.7970,3.7940,3.7940,6
2013-10-17,11:05:00,3.7930,3.7960,3.7930,3.7950,6
2013-10-17,11:10:00,3.7930,3.7950,3.7930,3.7950,14
2013-10-17,11:15:00,3.7950,3.7960,3.7950,3.7960,4
2013-10-17,11:25:00,3.7960,3.7960,3.7960,3.7960,11
2013-10-17,11:30:00,3.7960,3.7970,3.7950,3.7970,6
2013-10-17,11:35:00,3.7970,3.7970,3.7970,3.7970,7
2013-10-17,11:45:00,3.7950,3.7950,3.7950,3.7950,5
2013-10-17,11:50:00,3.7950,3.7970,3.7940,3.7940,15
2013-10-17,11:55:00,3.7960,3.7960,3.7960,3.7960,1
2013-10-17,12:00:00,3.7970,3.7970,3.7970,3.7970,5
2013-10-17,12:15:00,3.7930,3.7980,3.7930,3.7940,4
2013-10-17,12:25:00,3.7950,3.7990,3.7950,3.7990,26
2013-10-17,12:30:00,3.7970,3.8000,3.7950,3.7980,45
2013-10-17,12:35:00,3.7990,3.7990,3.7990,3.7990,3
2013-10-17,12:40:00,3.7980,3.7990,3.7980,3.7980,7
2013-10-17,12:45:00,3.7970,3.7970,3.7960,3.7960,5
2013-10-17,12:50:00,3.7960,3.7960,3.7940,3.7940,11
2013-10-17,12:55:00,3.7940,3.7940,3.7940,3.7940,1
2013-10-17,13:00:00,3.7940,3.7940,3.7930,3.7940,12
2013-10-17,13:05:00,3.7940,3.7960,3.7920,3.7960,17
2013-10-17,13:10:00,3.7980,3.8000,3.7980,3.7980,23
2013-10-17,13:15:00,3.7980,3.7980,3.7980,3.7980,2
2013-10-17,13:20:00,3.7980,3.7990,3.7960,3.7980,10
2013-10-17,13:25:00,3.7980,3.7980,3.7980,3.7980,3
2013-10-17,13:30:00,3.7950,3.7960,3.7940,3.7960,8
2013-10-17,13:35:00,3.7950,3.7980,3.7950,3.7950,6
2013-10-17,13:40:00,3.7950,3.7950,3.7950,3.7950,5
2013-10-17,13:45:00,3.7950,3.7960,3.7950,3.7960,3
2013-10-17,13:50:00,3.7950,3.7960,3.7940,3.7960,5
2013-10-17,13:55:00,3.7950,3.7950,3.7950,3.7950,2
2013-10-17,14:00:00,3.7950,3.7950,3.7950,3.7950,2
2013-10-17,14:05:00,3.7970,3.7970,3.7960,3.7960,9
2013-10-17,14:10:00,3.7970,3.7970,3.7970,3.7970,9
2013-10-17,14:15:00,3.7980,3.7980,3.7950,3.7950,13
2013-10-17,14:20:00,3.7970,3.7980,3.7950,3.7950,6
2013-10-17,14:25:00,3.7950,3.7960,3.7920,3.7920,38
2013-10-17,14:30:00,3.7920,3.7930,3.7920,3.7920,9
2013-10-17,14:35:00,3.7930,3.7930,3.7920,3.7930,9
2013-10-17,14:40:00,3.7930,3.7930,3.7910,3.7910,6
2013-10-17,14:45:00,3.7930,3.7930,3.7910,3.7910,13
2013-10-17,14:50:00,3.7920,3.7920,3.7920,3.7920,5
2013-10-17,14:55:00,3.7910,3.7920,3.7910,3.7920,10
2013-10-17,15:00:00,3.7920,3.7930,3.7910,3.7930,48
2013-10-17,15:05:00,3.7950,3.7950,3.7920,3.7940,6
2013-10-17,15:10:00,3.7940,3.7940,3.7920,3.7930,11
2013-10-17,15:15:00,3.7940,3.7970,3.7940,3.7970,27
2013-10-17,15:20:00,3.7960,3.7970,3.7950,3.7960,17
2013-10-17,15:25:00,3.7970,3.7990,3.7970,3.7990,11
2013-10-17,15:30:00,3.7990,3.8010,3.7960,3.7960,69
2013-10-17,15:35:00,3.7960,3.7960,3.7940,3.7940,23
2013-10-17,15:40:00,3.7950,3.7950,3.7950,3.7950,3
2013-10-17,15:45:00,3.7960,3.7980,3.7960,3.7980,11
2013-10-17,15:50:00,3.7990,3.7990,3.7980,3.7990,11
2013-10-17,15:55:00,3.8000,3.8000,3.7960,3.7960,27
2013-10-17,16:00:00,3.7970,3.7990,3.7940,3.7940,11
2013-10-17,16:05:00,3.7910,3.7930,3.7900,3.7930,26
2013-10-17,16:10:00,3.7940,3.7950,3.7930,3.7950,9
2013-10-17,16:15:00,3.7940,3.7940,3.7930,3.7930,3
2013-10-17,16:20:00,3.7940,3.7950,3.7940,3.7940,5
2013-10-17,16:25:00,3.7950,3.7950,3.7950,3.7950,4
2013-10-17,16:30:00,3.7950,3.7960,3.7940,3.7940,6
2013-10-17,16:35:00,3.7950,3.7960,3.7920,3.7930,56
2013-10-17,16:40:00,3.7940,3.7950,3.7930,3.7950,22
2013-10-17,16:45:00,3.7940,3.7950,3.7930,3.7950,11
2013-10-17,16:50:00,3.7950,3.7950,3.7940,3.7950,10
2013-10-17,16:55:00,3.7960,3.7960,3.7960,3.7960,2
2013-10-17,17:00:00,3.7960,3.7970,3.7940,3.7940,12
2013-10-17,17:05:00,3.7940,3.7960,3.7920,3.7920,25
2013-10-17,17:10:00,3.7920,3.7920,3.7910,3.7910,11
2013-10-17,17:15:00,3.7910,3.7910,3.7880,3.7880,49
2013-10-17,17:20:00,3.7890,3.7890,3.7870,3.7890,29
2013-10-17,17:25:00,3.7890,3.7890,3.7840,3.7840,72
2013-10-17,17:30:00,3.7850,3.7850,3.7830,3.7840,13
2013-10-17,17:35:00,3.7850,3.7860,3.7850,3.7850,17
2013-10-17,17:40:00,3.7860,3.7860,3.7860,3.7860,28
2013-10-17,17:45:00,3.7880,3.7880,3.7860,3.7880,4
2013-10-17,17:50:00,3.7870,3.7890,3.7850,3.7890,33
2013-10-17,17:55:00,3.7870,3.7880,3.7800,3.7810,38
2013-10-17,18:00:00,3.7810,3.7840,3.7750,3.7790,146
2013-10-17,18:05:00,3.7810,3.7820,3.7800,3.7800,40
2013-10-17,18:10:00,3.7810,3.7880,3.7810,3.7860,92
2013-10-17,18:15:00,3.7890,3.7890,3.7840,3.7840,42
2013-10-17,18:20:00,3.7840,3.7900,3.7800,3.7900,123
2013-10-17,18:25:00,3.7880,3.7900,3.7870,3.7890,47
2013-10-17,18:30:00,3.7890,3.7900,3.7870,3.7900,40
2013-10-17,18:35:00,3.7890,3.7890,3.7870,3.7880,47
2013-10-17,18:40:00,3.7890,3.7890,3.7880,3.7880,5
2013-10-17,18:45:00,3.7880,3.7880,3.7870,3.7880,8
2013-10-17,18:50:00,3.7870,3.7870,3.7840,3.7850,13
2013-10-17,18:55:00,3.7850,3.7850,3.7820,3.7830,54
2013-10-17,19:00:00,3.7820,3.7850,3.7820,3.7850,37
2013-10-17,19:05:00,3.7850,3.7850,3.7840,3.7840,15
2013-10-17,19:10:00,3.7820,3.7850,3.7800,3.7850,28
2013-10-17,19:15:00,3.7850,3.7870,3.7830,3.7870,108
2013-10-17,19:20:00,3.7860,3.7860,3.7770,3.7780,220
2013-10-17,19:25:00,3.7780,3.7810,3.7760,3.7760,131
2013-10-17,19:30:00,3.7770,3.7790,3.7710,3.7730,165
2013-10-17,19:35:00,3.7740,3.7750,3.7690,3.7720,186
2013-10-17,19:40:00,3.7710,3.7710,3.7480,3.7520,674
2013-10-17,19:45:00,3.7510,3.7520,3.7270,3.7400,1184
2013-10-17,19:50:00,3.7410,3.7440,3.7350,3.7380,290
2013-10-17,19:55:00,3.7380,3.7420,3.7380,3.7390,145
2013-10-17,20:00:00,3.7380,3.7410,3.7280,3.7400,475
2013-10-17,20:05:00,3.7400,3.7430,3.7310,3.7400,512
2013-10-17,20:10:00,3.7410,3.7430,3.7360,3.7430,146
2013-10-17,20:15:00,3.7420,3.7470,3.7360,3.7370,262
2013-10-17,20:20:00,3.7380,3.7450,3.7370,3.7430,202
2013-10-17,20:25:00,3.7430,3.7440,3.7400,3.7430,157
2013-10-17,20:30:00,3.7420,3.7510,3.7420,3.7500,743
2013-10-17,20:35:00,3.7490,3.7580,3.7460,3.7500,1040
2013-10-17,20:40:00,3.7500,3.7520,3.7470,3.7480,113
2013-10-17,20:45:00,3.7480,3.7560,3.7470,3.7550,369
2013-10-17,20:50:00,3.7540,3.7570,3.7500,3.7520,172
2013-10-17,20:55:00,3.7520,3.7520,3.7450,3.7490,716
2013-10-17,21:00:00,3.7490,3.7560,3.7480,3.7520,982
2013-10-17,21:05:00,3.7510,3.7510,3.7470,3.7470,488
2013-10-17,21:10:00,3.7480,3.7490,3.7380,3.7390,1003
2013-10-17,21:15:00,3.7390,3.7410,3.7350,3.7370,1091
2013-10-17,21:20:00,3.7370,3.7410,3.7300,3.7330,746
2013-10-17,21:25:00,3.7320,3.7380,3.7280,3.7360,646
2013-10-17,21:30:00,3.7370,3.7410,3.7330,3.7340,879
2013-10-17,21:35:00,3.7350,3.7390,3.7340,3.7350,439
2013-10-17,21:40:00,3.7350,3.7440,3.7330,3.7420,841
2013-10-17,21:45:00,3.7430,3.7500,3.7420,3.7480,1030
2013-10-17,21:50:00,3.7490,3.7570,3.7470,3.7490,815
2013-10-17,21:55:00,3.7490,3.7500,3.7390,3.7400,430
2013-10-17,22:00:00,3.7400,3.7420,3.7350,3.7410,561
2013-10-17,22:05:00,3.7410,3.7440,3.7350,3.7420,402
2013-10-17,22:10:00,3.7420,3.7430,3.7390,3.7400,216
2013-10-17,22:15:00,3.7400,3.7430,3.7370,3.7410,268
2013-10-17,22:20:00,3.7410,3.7440,3.7400,3.7400,253
2013-10-17,22:25:00,3.7390,3.7410,3.7320,3.7330,586
2013-10-17,22:30:00,3.7340,3.7440,3.7320,3.7400,449
2013-10-17,22:35:00,3.7400,3.7560,3.7400,3.7500,1580
2013-10-17,22:40:00,3.7510,3.7520,3.7410,3.7460,358
2013-10-17,22:45:00,3.7470,3.7540,3.7430,3.7510,456
2013-10-17,22:50:00,3.7510,3.7620,3.7500,3.7610,807
2013-10-17,22:55:00,3.7600,3.7610,3.7490,3.7530,749
2013-10-17,23:00:00,3.7520,3.7590,3.7510,3.7580,362
2013-10-17,23:05:00,3.7580,3.7600,3.7510,3.7520,358
2013-10-17,23:10:00,3.7530,3.7550,3.7520,3.7550,339
2013-10-17,23:15:00,3.7550,3.7560,3.7470,3.7480,674
2013-10-17,23:20:00,3.7480,3.7570,3.7470,3.7560,314
2013-10-17,23:25:00,3.7550,3.7570,3.7520,3.7560,291
2013-10-17,23:30:00,3.7570,3.7620,3.7540,3.7560,537
2013-10-17,23:35:00,3.7550,3.7570,3.7510,3.7520,247
2013-10-17,23:40:00,3.7520,3.7570,3.7520,3.7530,260
2013-10-17,23:45:00,3.7520,3.7520,3.7440,3.7500,494
2013-10-17,23:50:00,3.7500,3.7520,3.7480,3.7500,207
2013-10-17,23:55:00,3.7500,3.7510,3.7400,3.7400,704
2013-10-18,00:00:00,3.7400,3.7490,3.7400,3.7480,471
2013-10-18,00:05:00,3.7480,3.7480,3.7430,3.7430,281
2013-10-18,00:10:00,3.7430,3.7440,3.7420,3.7430,400
2013-10-18,00:15:00,3.7430,3.7490,3.7400,3.7400,653
2013-10-18,00:20:00,3.7400,3.7430,3.7350,3.7400,763
2013-10-18,00:25:00,3.7400,3.7400,3.7320,3.7380,797
2013-10-18,00:30:00,3.7390,3.7570,3.7390,3.7570,1538
2013-10-18,00:35:00,3.7560,3.7570,3.7400,3.7450,1344
2013-10-18,00:40:00,3.7450,3.7470,3.7370,3.7400,530
2013-10-18,00:45:00,3.7390,3.7420,3.7350,3.7380,897
2013-10-18,00:50:00,3.7400,3.7490,3.7400,3.7480,738
2013-10-18,00:55:00,3.7480,3.7550,3.7460,3.7480,864
2013-10-18,01:00:00,3.7480,3.7490,3.7430,3.7490,252
2013-10-18,01:05:00,3.7490,3.7540,3.7460,3.7480,343
2013-10-18,01:10:00,3.7480,3.7480,3.7410,3.7420,714
2013-10-18,01:15:00,3.7420,3.7490,3.7390,3.7460,693
2013-10-18,01:20:00,3.7470,3.7500,3.7430,3.7490,250
2013-10-18,01:25:00,3.7490,3.7560,3.7470,3.7560,535
2013-10-18,01:30:00,3.7560,3.7620,3.7500,3.7570,987
2013-10-18,01:35:00,3.7570,3.7580,3.7510,3.7530,336
2013-10-18,01:40:00,3.7520,3.7550,3.7470,3.7470,471
2013-10-18,01:45:00,3.7480,3.7530,3.7480,3.7480,94
2013-10-18,01:50:00,3.7490,3.7570,3.7470,3.7560,549
2013-10-18,01:55:00,3.7550,3.7550,3.7520,3.7530,118
2013-10-18,02:00:00,3.7530,3.7560,3.7510,3.7540,305
2013-10-18,02:05:00,3.7540,3.7560,3.7510,3.7510,373
2013-10-18,02:10:00,3.7510,3.7520,3.7470,3.7500,850
2013-10-18,02:15:00,3.7500,3.7570,3.7450,3.7570,1682
2013-10-18,02:20:00,3.7570,3.7580,3.7500,3.7510,552
2013-10-18,02:25:00,3.7520,3.7620,3.7460,3.7590,1958
2013-10-18,02:30:00,3.7600,3.7610,3.7580,3.7600,614
2013-10-18,02:35:00,3.7590,3.7620,3.7580,3.7610,271
2013-10-18,02:40:00,3.7610,3.7680,3.7610,3.7640,626
2013-10-18,02:45:00,3.7650,3.7650,3.7610,3.7620,180
2013-10-18,02:50:00,3.7610,3.7630,3.7600,3.7620,253
2013-10-18,02:55:00,3.7620,3.7640,3.7610,3.7620,97
2013-10-18,03:00:00,3.7620,3.7620,3.7590,3.7590,65
2013-10-18,03:05:00,3.7590,3.7630,3.7590,3.7630,77
2013-10-18,03:10:00,3.7630,3.7630,3.7620,3.7630,86
2013-10-18,03:15:00,3.7630,3.7640,3.7610,3.7620,49
2013-10-18,03:20:00,3.7630,3.7640,3.7620,3.7640,58
2013-10-18,03:25:00,3.7640,3.7660,3.7640,3.7640,95
2013-10-18,03:30:00,3.7650,3.7660,3.7640,3.7650,67
2013-10-18,03:35:00,3.7660,3.7660,3.7640,3.7640,50
2013-10-18,03:40:00,3.7630,3.7640,3.7630,3.7640,70
2013-10-18,03:45:00,3.7630,3.7650,3.7630,3.7650,21
2013-10-18,03:50:00,3.7650,3.7670,3.7650,3.7670,100
2013-10-18,03:55:00,3.7660,3.7680,3.7660,3.7670,185
2013-10-18,04:00:00,3.7660,3.7680,3.7660,3.7660,54
2013-10-18,04:05:00,3.7660,3.7680,3.7590,3.7600,611
2013-10-18,04:10:00,3.7600,3.7600,3.7590,3.7600,114
2013-10-18,04:15:00,3.7590,3.7620,3.7570,3.7610,107
2013-10-18,04:20:00,3.7630,3.7630,3.7600,3.7600,20
2013-10-18,04:25:00,3.7600,3.7610,3.7570,3.7600,114
2013-10-18,04:30:00,3.7590,3.7590,3.7560,3.7570,101
2013-10-18,04:35:00,3.7570,3.7580,3.7540,3.7550,98
2013-10-18,04:40:00,3.7550,3.7550,3.7530,3.7550,79
2013-10-18,04:45:00,3.7550,3.7570,3.7540,3.7570,27
2013-10-18,04:50:00,3.7570,3.7580,3.7570,3.7580,15
2013-10-18,04:55:00,3.7580,3.7580,3.7550,3.7580,38
2013-10-18,05:00:00,3.7580,3.7590,3.7570,3.7580,15
2013-10-18,05:05:00,3.7570,3.7590,3.7570,3.7580,8
2013-10-18,05:10:00,3.7570,3.7570,3.7540,3.7560,26
2013-10-18,06:00:00,3.7590,3.7670,3.7520,3.7520,75
2013-10-18,06:05:00,3.7560,3.7560,3.7490,3.7530,33
2013-10-18,06:10:00,3.7550,3.7570,3.7520,3.7540,15
2013-10-18,06:15:00,3.7530,3.7550,3.7520,3.7550,6
2013-10-18,06:20:00,3.7550,3.7590,3.7550,3.7550,14
2013-10-18,06:25:00,3.7590,3.7610,3.7590,3.7610,24
2013-10-18,06:30:00,3.7610,3.7620,3.7600,3.7610,12
2013-10-18,06:35:00,3.7610,3.7610,3.7590,3.7590,11
2013-10-18,06:40:00,3.7590,3.7610,3.7590,3.7610,5
2013-10-18,06:45:00,3.7610,3.7610,3.7610,3.7610,2
2013-10-18,06:50:00,3.7610,3.7610,3.7590,3.7600,3
2013-10-18,07:00:00,3.7600,3.7620,3.7600,3.7620,11
2013-10-18,07:05:00,3.7620,3.7630,3.7620,3.7630,4
2013-10-18,07:10:00,3.7630,3.7650,3.7620,3.7630,15
2013-10-18,07:20:00,3.7650,3.7650,3.7630,3.7630,2
2013-10-18,07:25:00,3.7650,3.7650,3.7650,3.7650,5
2013-10-18,07:30:00,3.7660,3.7660,3.7660,3.7660,1
2013-10-18,07:35:00,3.7660,3.7670,3.7660,3.7660,8
2013-10-18,08:00:00,3.7620,3.7620,3.7600,3.7600,6
2013-10-18,08:05:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,08:10:00,3.7610,3.7610,3.7610,3.7610,2
2013-10-18,08:15:00,3.7610,3.7640,3.7610,3.7610,5
2013-10-18,08:20:00,3.7610,3.7610,3.7600,3.7600,3
2013-10-18,08:25:00,3.7640,3.7640,3.7630,3.7630,2
2013-10-18,08:30:00,3.7610,3.7630,3.7610,3.7630,6
2013-10-18,08:35:00,3.7620,3.7620,3.7620,3.7620,1
2013-10-18,08:40:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,08:50:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,09:00:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,09:05:00,3.7630,3.7630,3.7630,3.7630,1
2013-10-18,09:10:00,3.7640,3.7640,3.7620,3.7620,3
2013-10-18,09:20:00,3.7610,3.7610,3.7610,3.7610,2
2013-10-18,09:25:00,3.7600,3.7640,3.7600,3.7640,4
2013-10-18,09:30:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,09:40:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,09:45:00,3.7630,3.7650,3.7630,3.7650,4
2013-10-18,09:50:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,09:55:00,3.7640,3.7640,3.7630,3.7630,3
2013-10-18,10:00:00,3.7650,3.7650,3.7600,3.7620,7
2013-10-18,10:05:00,3.7630,3.7630,3.7630,3.7630,1
2013-10-18,10:10:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,10:20:00,3.7620,3.7620,3.7620,3.7620,1
2013-10-18,10:25:00,3.7640,3.7640,3.7640,3.7640,2
2013-10-18,10:30:00,3.7620,3.7620,3.7620,3.7620,1
2013-10-18,10:35:00,3.7610,3.7610,3.7610,3.7610,3
2013-10-18,10:40:00,3.7600,3.7600,3.7600,3.7600,1
2013-10-18,10:50:00,3.7610,3.7610,3.7610,3.7610,3
2013-10-18,11:00:00,3.7600,3.7610,3.7600,3.7610,2
2013-10-18,11:05:00,3.7620,3.7620,3.7620,3.7620,3
2013-10-18,11:10:00,3.7620,3.7620,3.7600,3.7610,6
2013-10-18,11:15:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,11:20:00,3.7600,3.7600,3.7600,3.7600,1
2013-10-18,11:30:00,3.7600,3.7600,3.7600,3.7600,1
2013-10-18,11:40:00,3.7600,3.7610,3.7600,3.7610,3
2013-10-18,11:50:00,3.7600,3.7610,3.7600,3.7610,5
2013-10-18,12:00:00,3.7600,3.7600,3.7600,3.7600,1
2013-10-18,12:10:00,3.7600,3.7600,3.7600,3.7600,3
2013-10-18,12:15:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,12:20:00,3.7600,3.7610,3.7600,3.7610,2
2013-10-18,12:30:00,3.7610,3.7610,3.7590,3.7590,60
2013-10-18,12:35:00,3.7600,3.7620,3.7600,3.7610,9
2013-10-18,12:40:00,3.7590,3.7590,3.7590,3.7590,1
2013-10-18,12:45:00,3.7590,3.7590,3.7590,3.7590,10
2013-10-18,12:50:00,3.7590,3.7590,3.7590,3.7590,2
2013-10-18,13:00:00,3.7590,3.7590,3.7590,3.7590,1
2013-10-18,13:05:00,3.7600,3.7600,3.7590,3.7600,19
2013-10-18,13:10:00,3.7600,3.7610,3.7590,3.7600,17
2013-10-18,13:15:00,3.7610,3.7610,3.7610,3.7610,1
2013-10-18,13:20:00,3.7600,3.7620,3.7600,3.7610,5
2013-10-18,13:25:00,3.7610,3.7620,3.7540,3.7550,46
2013-10-18,13:30:00,3.7540,3.7540,3.7500,3.7520,67
2013-10-18,13:35:00,3.7510,3.7510,3.7440,3.7440,109
2013-10-18,13:40:00,3.7440,3.7460,3.7370,3.7460,157
2013-10-18,13:45:00,3.7470,3.7470,3.7380,3.7420,42
2013-10-18,13:50:00,3.7400,3.7400,3.7400,3.7400,2
2013-10-18,13:55:00,3.7400,3.7400,3.7400,3.7400,6
2013-10-18,14:00:00,3.7370,3.7390,3.7350,3.7360,38
2013-10-18,14:05:00,3.7370,3.7370,3.7320,3.7350,97
2013-10-18,14:10:00,3.7350,3.7350,3.7340,3.7340,10
2013-10-18,14:15:00,3.7340,3.7340,3.7330,3.7340,16
2013-10-18,14:20:00,3.7360,3.7360,3.7320,3.7340,47
2013-10-18,14:25:00,3.7350,3.7350,3.7350,3.7350,8
2013-10-18,14:30:00,3.7360,3.7360,3.7340,3.7340,5
2013-10-18,14:35:00,3.7350,3.7350,3.7330,3.7340,12
2013-10-18,14:40:00,3.7340,3.7340,3.7320,3.7340,38
2013-10-18,14:45:00,3.7330,3.7330,3.7330,3.7330,10
2013-10-18,14:50:00,3.7330,3.7350,3.7330,3.7330,13
2013-10-18,14:55:00,3.7350,3.7350,3.7340,3.7340,2
2013-10-18,15:00:00,3.7350,3.7360,3.7330,3.7330,23
2013-10-18,15:05:00,3.7350,3.7350,3.7330,3.7330,7
2013-10-18,15:10:00,3.7350,3.7370,3.7350,3.7370,8
2013-10-18,15:15:00,3.7370,3.7380,3.7350,3.7370,15
2013-10-18,15:20:00,3.7390,3.7410,3.7380,3.7400,24
2013-10-18,15:25:00,3.7410,3.7410,3.7400,3.7410,6
2013-10-18,15:30:00,3.7390,3.7390,3.7360,3.7370,11
2013-10-18,15:35:00,3.7370,3.7420,3.7370,3.7410,27
2013-10-18,15:40:00,3.7440,3.7460,3.7430,3.7430,19
2013-10-18,15:45:00,3.7440,3.7450,3.7440,3.7440,4
2013-10-18,15:50:00,3.7430,3.7430,3.7410,3.7430,8
2013-10-18,15:55:00,3.7430,3.7430,3.7430,3.7430,3
2013-10-18,16:00:00,3.7430,3.7450,3.7420,3.7430,10
2013-10-18,16:05:00,3.7400,3.7400,3.7400,3.7400,1
2013-10-18,16:10:00,3.7390,3.7390,3.7370,3.7390,9
2013-10-18,16:15:00,3.7390,3.7390,3.7390,3.7390,2
2013-10-18,16:20:00,3.7390,3.7420,3.7380,3.7390,14
2013-10-18,16:25:00,3.7410,3.7410,3.7390,3.7400,12
2013-10-18,16:30:00,3.7410,3.7420,3.7390,3.7420,13
2013-10-18,16:35:00,3.7400,3.7400,3.7310,3.7310,126
2013-10-18,16:40:00,3.7310,3.7310,3.7200,3.7230,321
2013-10-18,16:45:00,3.7230,3.7240,3.7220,3.7220,40
2013-10-18,16:50:00,3.7230,3.7240,3.7150,3.7170,160
2013-10-18,16:55:00,3.7180,3.7190,3.7110,3.7130,190
2013-10-18,17:00:00,3.7140,3.7140,3.7000,3.7020,320
2013-10-18,17:05:00,3.7030,3.7030,3.6920,3.6950,246
2013-10-18,17:10:00,3.6950,3.6950,3.6860,3.6900,266
2013-10-18,17:15:00,3.6900,3.6900,3.6850,3.6870,65
2013-10-18,17:20:00,3.6880,3.6920,3.6870,3.6910,131
2013-10-18,17:25:00,3.6910,3.7010,3.6900,3.7000,378
2013-10-18,17:30:00,3.7010,3.7020,3.6970,3.7000,138
2013-10-18,17:35:00,3.7010,3.7030,3.6990,3.7020,56
2013-10-18,17:40:00,3.7010,3.7030,3.7000,3.7030,29
2013-10-18,17:45:00,3.7030,3.7040,3.6990,3.6990,29
2013-10-18,17:50:00,3.7000,3.7050,3.7000,3.7050,96
2013-10-18,17:55:00,3.7040,3.7050,3.7010,3.7020,50
2013-10-18,18:00:00,3.7010,3.7030,3.7000,3.7000,17
2013-10-18,18:05:00,3.7000,3.7040,3.7000,3.7040,35
2013-10-18,18:10:00,3.7030,3.7040,3.7020,3.7030,37
2013-10-18,18:15:00,3.7040,3.7100,3.7040,3.7090,93
2013-10-18,18:20:00,3.7090,3.7090,3.7070,3.7080,26
2013-10-18,18:25:00,3.7080,3.7080,3.7000,3.7040,213
2013-10-18,18:30:00,3.7040,3.7060,3.7020,3.7020,33
2013-10-18,18:35:00,3.7020,3.7030,3.7020,3.7020,9
2013-10-18,18:40:00,3.7020,3.7030,3.7020,3.7020,10
2013-10-18,18:45:00,3.7020,3.7020,3.6960,3.6980,152
2013-10-18,18:50:00,3.6980,3.7030,3.6960,3.7030,92
2013-10-18,18:55:00,3.7030,3.7070,3.7030,3.7050,47
2013-10-18,19:00:00,3.7040,3.7050,3.7040,3.7040,13
2013-10-18,19:05:00,3.7040,3.7060,3.7030,3.7050,49
2013-10-18,19:10:00,3.7060,3.7080,3.7040,3.7040,53
2013-10-18,19:15:00,3.7030,3.7040,3.7020,3.7030,87
2013-10-18,19:20:00,3.7030,3.7030,3.6950,3.6980,216
2013-10-18,19:25:00,3.6980,3.6990,3.6950,3.6970,51
2013-10-18,19:30:00,3.6970,3.7010,3.6960,3.7000,169
2013-10-18,19:35:00,3.6990,3.7020,3.6970,3.7010,154
2013-10-18,19:40:00,3.7020,3.7090,3.7010,3.7060,277
2013-10-18,19:45:00,3.7060,3.7120,3.7060,3.7090,180
2013-10-18,19:50:00,3.7090,3.7090,3.7060,3.7080,87
2013-10-18,19:55:00,3.7090,3.7140,3.7090,3.7120,278
2013-10-18,20:00:00,3.7130,3.7130,3.7050,3.7100,312
2013-10-18,20:05:00,3.7090,3.7090,3.7040,3.7050,363
2013-10-18,20:10:00,3.7040,3.7050,3.7020,3.7030,181
2013-10-18,20:15:00,3.7020,3.7110,3.7020,3.7080,441
2013-10-18,20:20:00,3.7080,3.7100,3.7050,3.7050,233
2013-10-18,20:25:00,3.7050,3.7180,3.7050,3.7180,538
2013-10-18,20:30:00,3.7170,3.7220,3.7150,3.7220,824
2013-10-18,20:35:00,3.7220,3.7270,3.7190,3.7230,557
2013-10-18,20:40:00,3.7240,3.7270,3.7220,3.7260,323
2013-10-18,20:45:00,3.7260,3.7270,3.7240,3.7240,130
2013-10-18,20:50:00,3.7250,3.7260,3.7230,3.7240,707
2013-10-18,20:55:00,3.7250,3.7250,3.7180,3.7250,987
2013-10-18,21:00:00,3.7250,3.7260,3.7140,3.7160,1441
2013-10-18,21:05:00,3.7160,3.7160,3.7070,3.7100,1204
2013-10-18,21:10:00,3.7090,3.7140,3.7090,3.7110,487
2013-10-18,21:15:00,3.7110,3.7130,3.7060,3.7110,977
2013-10-18,21:20:00,3.7110,3.7140,3.7070,3.7120,570
2013-10-18,21:25:00,3.7120,3.7180,3.7120,3.7130,654
2013-10-18,21:30:00,3.7140,3.7240,3.7120,3.7220,564
2013-10-18,21:35:00,3.7210,3.7240,3.7190,3.7210,530
2013-10-18,21:40:00,3.7210,3.7250,3.7190,3.7220,491
2013-10-18,21:45:00,3.7230,3.7250,3.7220,3.7220,380
2013-10-18,21:50:00,3.7220,3.7220,3.7160,3.7170,365
2013-10-18,21:55:00,3.7170,3.7180,3.7130,3.7170,451
2013-10-18,22:00:00,3.7160,3.7160,3.7080,3.7090,624
2013-10-18,22:05:00,3.7100,3.7120,3.7060,3.7110,390
2013-10-18,22:10:00,3.7100,3.7110,3.7080,3.7100,284
2013-10-18,22:15:00,3.7100,3.7110,3.7050,3.7080,846
2013-10-18,22:20:00,3.7080,3.7110,3.7060,3.7090,366
2013-10-18,22:25:00,3.7100,3.7110,3.7060,3.7080,399
2013-10-18,22:30:00,3.7090,3.7170,3.7080,3.7150,791
2013-10-18,22:35:00,3.7150,3.7160,3.7130,3.7130,491
2013-10-18,22:40:00,3.7130,3.7130,3.7080,3.7080,231
2013-10-18,22:45:00,3.7080,3.7080,3.7000,3.7070,1478
2013-10-18,22:50:00,3.7070,3.7100,3.7050,3.7100,297
2013-10-18,22:55:00,3.7100,3.7120,3.7070,3.7090,254
2013-10-18,23:00:00,3.7090,3.7140,3.7090,3.7110,261
2013-10-18,23:05:00,3.7110,3.7110,3.7010,3.7020,476
2013-10-18,23:10:00,3.7020,3.7030,3.6980,3.7010,1113
2013-10-18,23:15:00,3.7000,3.7020,3.6980,3.6990,360
2013-10-18,23:20:00,3.6980,3.7020,3.6980,3.7010,463
2013-10-18,23:25:00,3.7010,3.7050,3.7000,3.7040,380
2013-10-18,23:30:00,3.7040,3.7040,3.6990,3.6990,348
2013-10-18,23:35:00,3.6990,3.7010,3.6930,3.6940,917
2013-10-18,23:40:00,3.6940,3.6950,3.6860,3.6880,1637
2013-10-18,23:45:00,3.6880,3.6970,3.6870,3.6960,2058
2013-10-18,23:50:00,3.6960,3.6970,3.6920,3.6930,293
2013-10-18,23:55:00,3.6920,3.6970,3.6870,3.6970,876
2013-10-19,00:00:00,3.6970,3.6970,3.6920,3.6960,403
2013-10-19,00:05:00,3.6960,3.6960,3.6920,3.6940,201
2013-10-19,00:10:00,3.6930,3.6970,3.6930,3.6970,171
2013-10-19,00:15:00,3.6970,3.6980,3.6950,3.6960,383
2013-10-19,00:20:00,3.6960,3.7030,3.6960,3.7010,746
2013-10-19,00:25:00,3.7010,3.7040,3.7000,3.7010,834
2013-10-19,00:30:00,3.7010,3.7190,3.7010,3.7180,1871
2013-10-19,00:35:00,3.7180,3.7240,3.7160,3.7180,1363
2013-10-19,00:40:00,3.7190,3.7330,3.7190,3.7270,2207
2013-10-19,00:45:00,3.7280,3.7500,3.7260,3.7460,2815
2013-10-19,00:50:00,3.7470,3.7600,3.7440,3.7590,2606
2013-10-19,00:55:00,3.7590,3.7690,3.7580,3.7600,2745
2013-10-19,01:00:00,3.7590,3.7780,3.7580,3.7730,2303
2013-10-19,01:05:00,3.7730,3.7770,3.7590,3.7600,1864
2013-10-19,01:10:00,3.7590,3.7660,3.7590,3.7600,1012
2013-10-19,01:15:00,3.7610,3.7680,3.7590,3.7620,458
2013-10-19,01:20:00,3.7630,3.7710,3.7600,3.7620,740
2013-10-19,01:25:00,3.7620,3.7780,3.7620,3.7760,1787
2013-10-19,01:30:00,3.7770,3.7850,3.7730,3.7750,1948
2013-10-19,01:35:00,3.7750,3.7750,3.7650,3.7680,931
2013-10-19,01:40:00,3.7680,3.7690,3.7580,3.7640,1047
2013-10-19,01:45:00,3.7640,3.7650,3.7530,3.7560,583
2013-10-19,01:50:00,3.7560,3.7590,3.7530,3.7590,869
2013-10-19,01:55:00,3.7590,3.7610,3.7560,3.7580,155
2013-10-19,02:00:00,3.7580,3.7600,3.7480,3.7500,703
2013-10-19,02:05:00,3.7500,3.7500,3.7380,3.7410,1157
2013-10-19,02:10:00,3.7410,3.7540,3.7400,3.7530,693
2013-10-19,02:15:00,3.7530,3.7530,3.7450,3.7480,366
2013-10-19,02:20:00,3.7470,3.7660,3.7430,3.7620,1455
2013-10-19,02:25:00,3.7610,3.7650,3.7570,3.7630,1900
2013-10-19,02:30:00,3.7640,3.7640,3.7600,3.7620,346
2013-10-19,02:35:00,3.7610,3.7640,3.7610,3.7620,221
2013-10-19,02:40:00,3.7610,3.7640,3.7610,3.7620,141
2013-10-19,02:45:00,3.7620,3.7620,3.7510,3.7540,647
2013-10-19,02:50:00,3.7540,3.7560,3.7530,3.7550,75
2013-10-19,02:55:00,3.7550,3.7600,3.7550,3.7600,112
2013-10-19,03:00:00,3.7590,3.7620,3.7590,3.7600,79
2013-10-19,03:05:00,3.7610,3.7640,3.7600,3.7610,105
2013-10-19,03:10:00,3.7610,3.7630,3.7600,3.7620,62
2013-10-19,03:15:00,3.7620,3.7620,3.7610,3.7610,36
2013-10-19,03:20:00,3.7610,3.7610,3.7580,3.7590,27
2013-10-19,03:25:00,3.7600,3.7600,3.7580,3.7600,58
2013-10-19,03:30:00,3.7590,3.7600,3.7580,3.7590,56
2013-10-19,03:35:00,3.7580,3.7590,3.7570,3.7590,87
2013-10-19,03:40:00,3.7590,3.7610,3.7580,3.7600,68
2013-10-19,03:45:00,3.7590,3.7610,3.7570,3.7600,214
2013-10-19,03:50:00,3.7610,3.7610,3.7580,3.7590,88
2013-10-19,03:55:00,3.7580,3.7620,3.7580,3.7610,208
2013-10-19,04:00:00,3.7610,3.7650,3.7600,3.7630,60
2013-10-19,04:05:00,3.7660,3.7660,3.7640,3.7650,30
2013-10-19,04:10:00,3.7650,3.7690,3.7630,3.7680,154
2013-10-19,04:15:00,3.7640,3.7670,3.7630,3.7670,38
2013-10-19,04:20:00,3.7660,3.7660,3.7600,3.7620,72
2013-10-19,04:25:00,3.7620,3.7620,3.7610,3.7610,70
2013-10-19,04:30:00,3.7600,3.7680,3.7600,3.7670,50
2013-10-19,04:35:00,3.7660,3.7680,3.7650,3.7660,37
2013-10-19,04:40:00,3.7680,3.7680,3.7640,3.7640,18
2013-10-19,04:45:00,3.7640,3.7650,3.7640,3.7640,17
2013-10-19,04:50:00,3.7640,3.7650,3.7640,3.7650,3
2013-10-19,04:55:00,3.7650,3.7680,3.7640,3.7640,45
2013-10-19,05:00:00,3.7640,3.7640,3.7640,3.7640,3
2013-10-19,05:05:00,3.7660,3.7660,3.7660,3.7660,5
2013-10-19,05:10:00,3.7660,3.7670,3.7640,3.7650,38
2013-10-21,06:00:00,3.7950,3.8380,3.7900,3.8240,444
2013-10-21,06:05:00,3.8200,3.8240,3.8180,3.8220,72
2013-10-21,06:10:00,3.8220,3.8260,3.8220,3.8260,28
2013-10-21,06:15:00,3.8240,3.8260,3.8230,3.8230,7
2013-10-21,06:20:00,3.8220,3.8220,3.8210,3.8210,71
2013-10-21,06:25:00,3.8210,3.8210,3.8170,3.8200,32
2013-10-21,06:30:00,3.8200,3.8210,3.8180,3.8210,10
2013-10-21,06:35:00,3.8200,3.8200,3.8190,3.8190,8
2013-10-21,06:40:00,3.8180,3.8190,3.8170,3.8190,55
2013-10-21,06:45:00,3.8170,3.8180,3.8170,3.8180,7
2013-10-21,06:55:00,3.8160,3.8160,3.8150,3.8150,6
2013-10-21,07:00:00,3.8160,3.8160,3.8140,3.8140,30
2013-10-21,07:05:00,3.8140,3.8160,3.8120,3.8150,89
2013-10-21,07:10:00,3.8160,3.8160,3.8160,3.8160,2
2013-10-21,07:15:00,3.8160,3.8170,3.8150,3.8170,8
2013-10-21,07:25:00,3.8150,3.8160,3.8150,3.8160,3
2013-10-21,07:30:00,3.8160,3.8160,3.8160,3.8160,10
2013-10-21,07:40:00,3.8150,3.8150,3.8150,3.8150,8
2013-10-21,07:45:00,3.8150,3.8160,3.8150,3.8160,6
2013-10-21,07:50:00,3.8160,3.8160,3.8160,3.8160,3
2013-10-21,07:55:00,3.8150,3.8150,3.8150,3.8150,14
2013-10-21,08:00:00,3.8150,3.8150,3.8150,3.8150,15
2013-10-21,08:05:00,3.8160,3.8160,3.8160,3.8160,10
2013-10-21,08:10:00,3.8150,3.8150,3.8130,3.8130,6
2013-10-21,08:15:00,3.8160,3.8160,3.8150,3.8150,11
2013-10-21,08:20:00,3.8130,3.8150,3.8120,3.8140,17
2013-10-21,08:30:00,3.8150,3.8150,3.8140,3.8150,6
2013-10-21,08:35:00,3.8150,3.8170,3.8140,3.8170,15
2013-10-21,08:40:00,3.8160,3.8170,3.8150,3.8150,6
2013-10-21,08:45:00,3.8140,3.8140,3.8130,3.8130,8
2013-10-21,08:50:00,3.8130,3.8140,3.8120,3.8140,9
2013-10-21,08:55:00,3.8140,3.8140,3.8100,3.8120,31
2013-10-21,09:00:00,3.8140,3.8140,3.8080,3.8090,39
2013-10-21,09:05:00,3.8100,3.8100,3.8090,3.8090,10
2013-10-21,09:10:00,3.8080,3.8080,3.8070,3.8070,27
2013-10-21,09:15:00,3.8060,3.8060,3.8040,3.8040,23
2013-10-21,09:30:00,3.8050,3.8050,3.8050,3.8050,1
2013-10-21,09:40:00,3.8060,3.8100,3.8060,3.8080,22
2013-10-21,09:45:00,3.8110,3.8130,3.8110,3.8120,15
2013-10-21,09:50:00,3.8130,3.8130,3.8080,3.8080,9
2013-10-21,09:55:00,3.8110,3.8110,3.8110,3.8110,1
2013-10-21,10:00:00,3.8090,3.8090,3.8080,3.8080,8
2013-10-21,10:10:00,3.8090,3.8120,3.8070,3.8120,6
2013-10-21,10:15:00,3.8090,3.8100,3.8090,3.8100,2
2013-10-21,10:20:00,3.8090,3.8090,3.8080,3.8080,4
2013-10-21,10:25:00,3.8100,3.8100,3.8080,3.8080,2
2013-10-21,10:40:00,3.8070,3.8070,3.8070,3.8070,5
2013-10-21,10:45:00,3.8060,3.8060,3.8060,3.8060,1
2013-10-21,10:50:00,3.8060,3.8060,3.8060,3.8060,4
2013-10-21,11:00:00,3.8080,3.8080,3.8040,3.8040,29
2013-10-21,11:10:00,3.8060,3.8110,3.8040,3.8080,75
2013-10-21,11:15:00,3.8090,3.8090,3.8080,3.8090,7
2013-10-21,11:20:00,3.8070,3.8090,3.8060,3.8090,6
2013-10-21,11:25:00,3.8100,3.8140,3.8090,3.8110,41
2013-10-21,11:35:00,3.8080,3.8080,3.8080,3.8080,1
2013-10-21,11:50:00,3.8110,3.8110,3.8070,3.8070,4
2013-10-21,12:00:00,3.8070,3.8070,3.8070,3.8070,3
2013-10-21,12:05:00,3.8070,3.8070,3.8070,3.8070,3
2013-10-21,12:10:00,3.8070,3.8070,3.8070,3.8070,5
2013-10-21,12:15:00,3.8070,3.8070,3.8070,3.8070,1
2013-10-21,12:20:00,3.8080,3.8090,3.8080,3.8090,11
2013-10-21,12:25:00,3.8070,3.8070,3.8060,3.8060,4
2013-10-21,12:30:00,3.8060,3.8060,3.8020,3.8020,56
2013-10-21,12:35:00,3.8020,3.8050,3.8020,3.8040,5
2013-10-21,12:40:00,3.8040,3.8040,3.8020,3.8040,8
2013-10-21,12:45:00,3.8020,3.8040,3.7980,3.7980,47
2013-10-21,12:50:00,3.7980,3.7990,3.7930,3.7930,112
2013-10-21,12:55:00,3.7940,3.7960,3.7900,3.7960,109
2013-10-21,13:00:00,3.7940,3.7960,3.7920,3.7940,60
2013-10-21,13:05:00,3.7950,3.7990,3.7910,3.7960,88
2013-10-21,13:10:00,3.7960,3.8030,3.7950,3.8000,51
2013-10-21,13:15:00,3.8010,3.8040,3.7980,3.8010,109
2013-10-21,13:20:00,3.8010,3.8030,3.7990,3.8010,26
2013-10-21,13:25:00,3.8020,3.8030,3.7940,3.8000,101
2013-10-21,13:30:00,3.8030,3.8040,3.7960,3.8040,107
2013-10-21,13:35:00,3.8040,3.8050,3.8000,3.8000,94
2013-10-21,13:40:00,3.8030,3.8040,3.8030,3.8040,3
2013-10-21,13:45:00,3.8060,3.8060,3.8030,3.8040,13
2013-10-21,13:50:00,3.8050,3.8050,3.8050,3.8050,4
2013-10-21,13:55:00,3.8050,3.8060,3.8050,3.8050,11
2013-10-21,14:00:00,3.8040,3.8050,3.8020,3.8020,14
2013-10-21,14:05:00,3.8020,3.8020,3.7970,3.8000,66
2013-10-21,14:10:00,3.8000,3.8010,3.8000,3.8010,4
2013-10-21,14:15:00,3.8020,3.8020,3.7960,3.7970,36
2013-10-21,14:20:00,3.7980,3.8000,3.7960,3.7980,19
2013-10-21,14:25:00,3.8000,3.8010,3.8000,3.8010,9
2013-10-21,14:30:00,3.8020,3.8020,3.8000,3.8020,6
2013-10-21,14:35:00,3.8020,3.8020,3.8000,3.8000,8
2013-10-21,14:40:00,3.8000,3.8000,3.8000,3.8000,3
2013-10-21,14:45:00,3.8010,3.8020,3.8010,3.8020,3
2013-10-21,14:50:00,3.8020,3.8020,3.8020,3.8020,3
2013-10-21,14:55:00,3.8000,3.8000,3.7990,3.7990,7
2013-10-21,15:00:00,3.7990,3.8000,3.7960,3.7960,11
2013-10-21,15:05:00,3.7970,3.7970,3.7920,3.7920,34
2013-10-21,15:10:00,3.7920,3.8010,3.7920,3.7990,83
2013-10-21,15:15:00,3.8000,3.8010,3.7930,3.7970,84
2013-10-21,15:20:00,3.7970,3.7970,3.7940,3.7940,27
2013-10-21,15:25:00,3.7960,3.7960,3.7940,3.7940,13
2013-10-21,15:30:00,3.7940,3.7950,3.7940,3.7940,7
2013-10-21,15:35:00,3.7940,3.7940,3.7930,3.7940,20
2013-10-21,15:40:00,3.7940,3.7950,3.7940,3.7940,9
2013-10-21,15:45:00,3.7940,3.7940,3.7940,3.7940,4
2013-10-21,15:50:00,3.7950,3.7950,3.7940,3.7940,4
2013-10-21,15:55:00,3.7930,3.7950,3.7930,3.7950,21
2013-10-21,16:00:00,3.7950,3.7970,3.7940,3.7950,13
2013-10-21,16:05:00,3.7950,3.7960,3.7950,3.7960,14
2013-10-21,16:10:00,3.7970,3.7980,3.7960,3.7960,14
2013-10-21,16:15:00,3.7970,3.7970,3.7970,3.7970,6
2013-10-21,16:20:00,3.7960,3.7970,3.7940,3.7960,18
2013-10-21,16:25:00,3.7970,3.7980,3.7970,3.7970,9
2013-10-21,16:30:00,3.7970,3.7980,3.7970,3.7980,6
2013-10-21,16:35:00,3.7980,3.7990,3.7980,3.7990,4
2013-10-21,16:40:00,3.7980,3.7990,3.7980,3.7990,8
2013-10-21,16:45:00,3.7990,3.7990,3.7970,3.7970,9
2013-10-21,16:50:00,3.7970,3.7970,3.7960,3.7960,7
2013-10-21,16:55:00,3.7940,3.7960,3.7940,3.7960,16
2013-10-21,17:00:00,3.7960,3.7990,3.7950,3.7990,35
2013-10-21,17:05:00,3.7990,3.8030,3.7990,3.8020,40
2013-10-21,17:10:00,3.8030,3.8030,3.7990,3.8030,24
2013-10-21,17:15:00,3.8020,3.8020,3.8010,3.8010,2
2013-10-21,17:20:00,3.8020,3.8020,3.8000,3.8000,8
2013-10-21,17:25:00,3.8010,3.8010,3.8000,3.8010,8
2013-10-21,17:30:00,3.8000,3.8010,3.8000,3.8010,7
2013-10-21,17:35:00,3.8000,3.8030,3.8000,3.8020,19
2013-10-21,17:40:00,3.8040,3.8050,3.8020,3.8040,44
2013-10-21,17:45:00,3.8040,3.8040,3.7990,3.7990,22
2013-10-21,17:50:00,3.7980,3.8000,3.7940,3.7940,49
2013-10-21,17:55:00,3.7940,3.7970,3.7940,3.7960,23
2013-10-21,18:00:00,3.7950,3.7950,3.7940,3.7940,14
2013-10-21,18:05:00,3.7940,3.7950,3.7940,3.7940,6
2013-10-21,18:10:00,3.7950,3.7970,3.7930,3.7930,87
2013-10-21,18:15:00,3.7950,3.7970,3.7900,3.7970,271
2013-10-21,18:20:00,3.7960,3.7980,3.7950,3.7960,186
2013-10-21,18:25:00,3.7960,3.7980,3.7960,3.7970,77
2013-10-21,18:30:00,3.7960,3.7980,3.7960,3.7980,18
2013-10-21,18:35:00,3.7960,3.7980,3.7960,3.7980,14
2013-10-21,18:40:00,3.8000,3.8000,3.7970,3.8000,80
2013-10-21,18:45:00,3.8000,3.8000,3.7980,3.7980,23
2013-10-21,18:50:00,3.7980,3.7980,3.7910,3.7940,36
2013-10-21,18:55:00,3.7940,3.7960,3.7930,3.7950,20
2013-10-21,19:00:00,3.7950,3.7980,3.7950,3.7980,25
2013-10-21,19:05:00,3.7970,3.8000,3.7960,3.7990,34
2013-10-21,19:10:00,3.7980,3.7980,3.7930,3.7930,19
2013-10-21,19:15:00,3.7930,3.7930,3.7900,3.7910,25
2013-10-21,19:20:00,3.7910,3.7910,3.7830,3.7840,131
2013-10-21,19:25:00,3.7830,3.7830,3.7810,3.7810,54
2013-10-21,19:30:00,3.7810,3.7870,3.7810,3.7860,117
2013-10-21,19:35:00,3.7850,3.7860,3.7830,3.7860,25
2013-10-21,19:40:00,3.7850,3.7870,3.7840,3.7860,55
2013-10-21,19:45:00,3.7850,3.7850,3.7750,3.7760,361
2013-10-21,19:50:00,3.7760,3.7770,3.7700,3.7720,350
2013-10-21,19:55:00,3.7710,3.7810,3.7710,3.7810,387
2013-10-21,20:00:00,3.7820,3.7820,3.7760,3.7790,189
2013-10-21,20:05:00,3.7800,3.7830,3.7790,3.7810,197
2013-10-21,20:10:00,3.7810,3.7810,3.7760,3.7780,64
2013-10-21,20:15:00,3.7780,3.7820,3.7660,3.7690,654
2013-10-21,20:20:00,3.7700,3.7700,3.7670,3.7680,168
2013-10-21,20:25:00,3.7670,3.7700,3.7670,3.7690,82
2013-10-21,20:30:00,3.7680,3.7680,3.7410,3.7480,1703
2013-10-21,20:35:00,3.7470,3.7480,3.7370,3.7390,696
2013-10-21,20:40:00,3.7400,3.7480,3.7400,3.7410,435
2013-10-21,20:45:00,3.7410,3.7440,3.7300,3.7330,1016
2013-10-21,20:50:00,3.7340,3.7420,3.7320,3.7420,451
2013-10-21,20:55:00,3.7420,3.7490,3.7410,3.7450,576
2013-10-21,21:00:00,3.7460,3.7510,3.7380,3.7390,980
2013-10-21,21:05:00,3.7390,3.7510,3.7380,3.7460,665
2013-10-21,21:10:00,3.7470,3.7490,3.7440,3.7480,371
2013-10-21,21:15:00,3.7470,3.7610,3.7440,3.7560,1399
2013-10-21,21:20:00,3.7570,3.7740,3.7550,3.7650,1274
2013-10-21,21:25:00,3.7650,3.7670,3.7570,3.7640,791
2013-10-21,21:30:00,3.7650,3.7710,3.7580,3.7590,619
2013-10-21,21:35:00,3.7600,3.7640,3.7580,3.7630,548
2013-10-21,21:40:00,3.7630,3.7640,3.7500,3.7510,813
2013-10-21,21:45:00,3.7520,3.7520,3.7470,3.7480,412
2013-10-21,21:50:00,3.7490,3.7500,3.7430,3.7460,591
2013-10-21,21:55:00,3.7470,3.7470,3.7400,3.7430,484
2013-10-21,22:00:00,3.7420,3.7480,3.7420,3.7470,347
2013-10-21,22:05:00,3.7460,3.7460,3.7400,3.7440,475
2013-10-21,22:10:00,3.7440,3.7490,3.7410,3.7420,724
2013-10-21,22:15:00,3.7430,3.7440,3.7230,3.7230,1686
2013-10-21,22:20:00,3.7240,3.7240,3.7160,3.7170,2015
2013-10-21,22:25:00,3.7160,3.7190,3.7120,3.7180,1208
2013-10-21,22:30:00,3.7190,3.7240,3.7180,3.7230,887
2013-10-21,22:35:00,3.7220,3.7270,3.7170,3.7240,680
2013-10-21,22:40:00,3.7240,3.7290,3.7240,3.7260,275
2013-10-21,22:45:00,3.7260,3.7290,3.7260,3.7270,218
2013-10-21,22:50:00,3.7270,3.7300,3.7260,3.7280,234
2013-10-21,22:55:00,3.7290,3.7300,3.7280,3.7280,334
2013-10-21,23:00:00,3.7280,3.7300,3.7280,3.7300,191
2013-10-21,23:05:00,3.7300,3.7340,3.7300,3.7320,378
2013-10-21,23:10:00,3.7320,3.7320,3.7260,3.7270,441
2013-10-21,23:15:00,3.7270,3.7330,3.7270,3.7300,255
2013-10-21,23:20:00,3.7310,3.7400,3.7290,3.7380,599
2013-10-21,23:25:00,3.7380,3.7420,3.7330,3.7350,421
2013-10-21,23:30:00,3.7360,3.7360,3.7270,3.7280,390
2013-10-21,23:35:00,3.7270,3.7280,3.7230,3.7250,356
2013-10-21,23:40:00,3.7250,3.7310,3.7250,3.7300,240
2013-10-21,23:45:00,3.7300,3.7360,3.7300,3.7320,192
2013-10-21,23:50:00,3.7320,3.7320,3.7280,3.7320,172
2013-10-21,23:55:00,3.7310,3.7320,3.7270,3.7290,344
2013-10-22,00:00:00,3.7300,3.7330,3.7250,3.7330,408
2013-10-22,00:05:00,3.7320,3.7330,3.7270,3.7270,288
2013-10-22,00:10:00,3.7270,3.7280,3.7200,3.7220,315
2013-10-22,00:15:00,3.7220,3.7220,3.7180,3.7220,671
2013-10-22,00:20:00,3.7220,3.7240,3.7210,3.7240,387
2013-10-22,00:25:00,3.7240,3.7330,3.7230,3.7280,1173
2013-10-22,00:30:00,3.7280,3.7350,3.7280,3.7310,849
2013-10-22,00:35:00,3.7310,3.7350,3.7300,3.7340,547
2013-10-22,00:40:00,3.7340,3.7440,3.7310,3.7320,985
2013-10-22,00:45:00,3.7310,3.7340,3.7300,3.7340,221
2013-10-22,00:50:00,3.7330,3.7360,3.7320,3.7350,152
2013-10-22,00:55:00,3.7360,3.7370,3.7340,3.7340,80
2013-10-22,01:00:00,3.7330,3.7330,3.7300,3.7310,196
2013-10-22,01:05:00,3.7310,3.7340,3.7300,3.7330,412
2013-10-22,01:10:00,3.7340,3.7340,3.7260,3.7270,352
2013-10-22,01:15:00,3.7280,3.7300,3.7280,3.7300,285
2013-10-22,01:20:00,3.7300,3.7310,3.7270,3.7280,97
2013-10-22,01:25:00,3.7270,3.7280,3.7230,3.7240,392
2013-10-22,01:30:00,3.7240,3.7240,3.7180,3.7190,623
2013-10-22,01:35:00,3.7180,3.7200,3.7060,3.7120,1748
2013-10-22,01:40:00,3.7110,3.7210,3.7090,3.7200,883
2013-10-22,01:45:00,3.7190,3.7190,3.7090,3.7140,726
2013-10-22,01:50:00,3.7140,3.7140,3.7090,3.7130,397
2013-10-22,01:55:00,3.7130,3.7170,3.7120,3.7160,358
2013-10-22,02:00:00,3.7170,3.7170,3.7090,3.7120,623
2013-10-22,02:05:00,3.7110,3.7130,3.7080,3.7110,449
2013-10-22,02:10:00,3.7120,3.7120,3.7010,3.7030,1128
2013-10-22,02:15:00,3.7030,3.7040,3.6880,3.6960,2801
2013-10-22,02:20:00,3.6960,3.6980,3.6750,3.6780,3240
2013-10-22,02:25:00,3.6780,3.6810,3.6640,3.6670,5126
2013-10-22,02:30:00,3.6670,3.6690,3.6650,3.6680,1063
2013-10-22,02:35:00,3.6670,3.6740,3.6670,3.6720,682
2013-10-22,02:40:00,3.6720,3.6730,3.6700,3.6700,151
2013-10-22,02:45:00,3.6710,3.6720,3.6610,3.6650,660
2013-10-22,02:50:00,3.6650,3.6660,3.6550,3.6620,769
2013-10-22,02:55:00,3.6620,3.6640,3.6560,3.6640,544
2013-10-22,03:00:00,3.6640,3.6650,3.6590,3.6620,447
2013-10-22,03:05:00,3.6610,3.6630,3.6600,3.6610,114
2013-10-22,03:10:00,3.6610,3.6630,3.6600,3.6610,92
2013-10-22,03:15:00,3.6610,3.6610,3.6540,3.6550,226
2013-10-22,03:20:00,3.6540,3.6560,3.6540,3.6560,65
2013-10-22,03:25:00,3.6560,3.6560,3.6540,3.6540,183
2013-10-22,03:30:00,3.6540,3.6560,3.6540,3.6560,94
2013-10-22,03:35:00,3.6560,3.6590,3.6540,3.6590,106
2013-10-22,03:40:00,3.6580,3.6640,3.6570,3.6640,189
2013-10-22,03:45:00,3.6630,3.6650,3.6620,3.6640,160
2013-10-22,03:50:00,3.6650,3.6660,3.6620,3.6630,178
2013-10-22,03:55:00,3.6630,3.6710,3.6620,3.6690,432
2013-10-22,04:00:00,3.6690,3.6700,3.6680,3.6690,19
2013-10-22,04:05:00,3.6690,3.6700,3.6670,3.6670,36
2013-10-22,04:10:00,3.6680,3.6690,3.6670,3.6680,64
2013-10-22,04:15:00,3.6690,3.6690,3.6650,3.6650,75
2013-10-22,04:20:00,3.6660,3.6660,3.6630,3.6630,54
2013-10-22,04:25:00,3.6630,3.6640,3.6630,3.6630,35
2013-10-22,04:30:00,3.6630,3.6670,3.6610,3.6660,82
2013-10-22,04:35:00,3.6660,3.6680,3.6650,3.6660,48
2013-10-22,04:40:00,3.6670,3.6680,3.6650,3.6680,23
2013-10-22,04:45:00,3.6680,3.6690,3.6680,3.6680,10
2013-10-22,04:50:00,3.6680,3.6680,3.6650,3.6660,28
2013-10-22,04:55:00,3.6670,3.6670,3.6650,3.6660,35
2013-10-22,05:00:00,3.6670,3.6690,3.6640,3.6680,69
2013-10-22,05:05:00,3.6680,3.6680,3.6660,3.6680,16
2013-10-22,05:10:00,3.6680,3.6690,3.6650,3.6650,52
2013-10-22,06:00:00,3.6690,3.6690,3.6630,3.6650,14
2013-10-22,06:05:00,3.6660,3.6670,3.6650,3.6650,15
2013-10-22,06:10:00,3.6660,3.6660,3.6630,3.6640,6
2013-10-22,06:15:00,3.6620,3.6620,3.6600,3.6600,17
2013-10-22,06:20:00,3.6620,3.6620,3.6610,3.6610,20
2013-10-22,06:25:00,3.6620,3.6620,3.6600,3.6620,5
2013-10-22,06:30:00,3.6610,3.6610,3.6590,3.6600,10
2013-10-22,06:35:00,3.6600,3.6620,3.6600,3.6610,33
2013-10-22,06:40:00,3.6600,3.6600,3.6590,3.6590,2
2013-10-22,06:45:00,3.6590,3.6590,3.6480,3.6480,164
2013-10-22,06:50:00,3.6490,3.6510,3.6470,3.6490,85
2013-10-22,06:55:00,3.6490,3.6490,3.6320,3.6320,181
2013-10-22,07:00:00,3.6330,3.6420,3.6330,3.6380,162
2013-10-22,07:05:00,3.6400,3.6400,3.6380,3.6400,5
2013-10-22,07:10:00,3.6400,3.6400,3.6400,3.6400,2
2013-10-22,07:15:00,3.6430,3.6570,3.6430,3.6460,117
2013-10-22,07:20:00,3.6480,3.6500,3.6480,3.6500,104
2013-10-22,07:25:00,3.6490,3.6490,3.6460,3.6480,4
2013-10-22,07:30:00,3.6480,3.6490,3.6480,3.6490,3
2013-10-22,07:35:00,3.6490,3.6500,3.6490,3.6500,4
2013-10-22,07:40:00,3.6510,3.6510,3.6510,3.6510,2
2013-10-22,07:45:00,3.6510,3.6510,3.6500,3.6500,4
2013-10-22,07:50:00,3.6530,3.6560,3.6530,3.6550,15
2013-10-22,07:55:00,3.6550,3.6560,3.6540,3.6560,10
2013-10-22,08:00:00,3.6560,3.6560,3.6530,3.6530,27
2013-10-22,08:05:00,3.6530,3.6530,3.6530,3.6530,1
2013-10-22,08:10:00,3.6550,3.6550,3.6550,3.6550,3
2013-10-22,08:20:00,3.6520,3.6520,3.6520,3.6520,4
2013-10-22,08:25:00,3.6520,3.6520,3.6520,3.6520,1
2013-10-22,08:30:00,3.6530,3.6530,3.6530,3.6530,1
2013-10-22,08:35:00,3.6540,3.6540,3.6520,3.6520,9
2013-10-22,08:40:00,3.6560,3.6560,3.6560,3.6560,4
2013-10-22,08:45:00,3.6560,3.6560,3.6550,3.6550,3
2013-10-22,08:50:00,3.6540,3.6540,3.6520,3.6520,3
2013-10-22,08:55:00,3.6520,3.6520,3.6520,3.6520,11
2013-10-22,09:00:00,3.6550,3.6570,3.6510,3.6520,27
2013-10-22,09:05:00,3.6540,3.6540,3.6500,3.6500,32
2013-10-22,09:10:00,3.6520,3.6530,3.6510,3.6530,5
2013-10-22,09:15:00,3.6530,3.6530,3.6510,3.6510,48
2013-10-22,09:20:00,3.6500,3.6500,3.6470,3.6470,10
2013-10-22,09:30:00,3.6510,3.6520,3.6500,3.6500,13
2013-10-22,09:40:00,3.6490,3.6500,3.6480,3.6480,6
2013-10-22,09:45:00,3.6470,3.6480,3.6470,3.6480,5
2013-10-22,09:50:00,3.6480,3.6500,3.6480,3.6500,3
2013-10-22,09:55:00,3.6500,3.6500,3.6480,3.6480,3
2013-10-22,10:00:00,3.6480,3.6480,3.6480,3.6480,5
2013-10-22,10:15:00,3.6490,3.6490,3.6490,3.6490,1
2013-10-22,10:20:00,3.6470,3.6470,3.6460,3.6460,6
2013-10-22,10:30:00,3.6460,3.6470,3.6460,3.6470,3
2013-10-22,10:35:00,3.6460,3.6460,3.6460,3.6460,3
2013-10-22,10:40:00,3.6460,3.6470,3.6450,3.6450,15
2013-10-22,10:45:00,3.6470,3.6470,3.6470,3.6470,2
2013-10-22,10:50:00,3.6440,3.6450,3.6440,3.6450,5
2013-10-22,11:05:00,3.6480,3.6510,3.6480,3.6500,19
2013-10-22,11:10:00,3.6510,3.6520,3.6510,3.6510,3
2013-10-22,11:15:00,3.6520,3.6530,3.6510,3.6510,60
2013-10-22,11:20:00,3.6520,3.6530,3.6520,3.6530,4
2013-10-22,11:25:00,3.6510,3.6510,3.6510,3.6510,2
2013-10-22,11:30:00,3.6520,3.6520,3.6500,3.6500,10
2013-10-22,11:40:00,3.6500,3.6500,3.6500,3.6500,2
2013-10-22,11:45:00,3.6510,3.6510,3.6510,3.6510,1
2013-10-22,11:50:00,3.6500,3.6510,3.6500,3.6510,3
2013-10-22,12:00:00,3.6500,3.6500,3.6500,3.6500,2
2013-10-22,12:10:00,3.6510,3.6510,3.6500,3.6500,5
2013-10-22,12:15:00,3.6510,3.6510,3.6510,3.6510,1
2013-10-22,12:20:00,3.6510,3.6510,3.6500,3.6500,2
2013-10-22,12:25:00,3.6520,3.6530,3.6520,3.6530,7
2013-10-22,12:30:00,3.6540,3.6600,3.6540,3.6600,63
2013-10-22,12:35:00,3.6610,3.6610,3.6560,3.6600,33
2013-10-22,12:40:00,3.6610,3.6630,3.6600,3.6600,31
2013-10-22,12:45:00,3.6610,3.6630,3.6590,3.6630,25
2013-10-22,12:50:00,3.6620,3.6620,3.6600,3.6600,5
2013-10-22,12:55:00,3.6630,3.6630,3.6610,3.6610,6
2013-10-22,13:00:00,3.6620,3.6620,3.6580,3.6580,31
2013-10-22,13:05:00,3.6580,3.6600,3.6560,3.6570,18
2013-10-22,13:10:00,3.6560,3.6560,3.6510,3.6510,34
2013-10-22,13:15:00,3.6520,3.6520,3.6500,3.6510,8
2013-10-22,13:20:00,3.6510,3.6520,3.6500,3.6520,17
2013-10-22,13:25:00,3.6520,3.6520,3.6520,3.6520,6
2013-10-22,13:30:00,3.6520,3.6530,3.6520,3.6530,8
2013-10-22,13:35:00,3.6540,3.6570,3.6540,3.6570,3
2013-10-22,13:40:00,3.6580,3.6580,3.6570,3.6580,4
2013-10-22,13:45:00,3.6580,3.6580,3.6570,3.6580,4
2013-10-22,13:50:00,3.6590,3.6590,3.6560,3.6560,10
2013-10-22,13:55:00,3.6570,3.6570,3.6550,3.6550,4
2013-10-22,14:00:00,3.6560,3.6570,3.6530,3.6570,12
2013-10-22,14:05:00,3.6560,3.6560,3.6540,3.6540,4
2013-10-22,14:10:00,3.6530,3.6550,3.6510,3.6530,11
2013-10-22,14:15:00,3.6540,3.6550,3.6530,3.6550,3
2013-10-22,14:20:00,3.6530,3.6550,3.6520,3.6540,47
2013-10-22,14:25:00,3.6540,3.6540,3.6540,3.6540,2
2013-10-22,14:30:00,3.6530,3.6550,3.6520,3.6550,7
2013-10-22,14:35:00,3.6540,3.6560,3.6540,3.6560,10
2013-10-22,14:40:00,3.6560,3.6560,3.6540,3.6540,5
2013-10-22,14:45:00,3.6530,3.6530,3.6530,3.6530,4
2013-10-22,14:50:00,3.6540,3.6540,3.6520,3.6520,4
2013-10-22,14:55:00,3.6520,3.6550,3.6520,3.6550,5
2013-10-22,15:00:00,3.6560,3.6570,3.6520,3.6560,21
2013-10-22,15:05:00,3.6580,3.6590,3.6560,3.6570,12
2013-10-22,15:10:00,3.6570,3.6580,3.6560,3.6580,6
2013-10-22,15:15:00,3.6580,3.6580,3.6580,3.6580,1
2013-10-22,15:20:00,3.6580,3.6580,3.6570,3.6570,11
2013-10-22,15:25:00,3.6590,3.6610,3.6570,3.6610,7
2013-10-22,15:30:00,3.6610,3.6610,3.6560,3.6590,16
2013-10-22,15:35:00,3.6600,3.6630,3.6580,3.6610,123
2013-10-22,15:40:00,3.6580,3.6610,3.6560,3.6610,7
2013-10-22,15:45:00,3.6600,3.6600,3.6580,3.6600,9
2013-10-22,15:50:00,3.6600,3.6610,3.6570,3.6570,15
2013-10-22,15:55:00,3.6590,3.6600,3.6580,3.6580,5
2013-10-22,16:00:00,3.6590,3.6600,3.6500,3.6580,241
2013-10-22,16:05:00,3.6580,3.6580,3.6570,3.6580,6
2013-10-22,16:10:00,3.6580,3.6580,3.6550,3.6550,4
2013-10-22,16:15:00,3.6550,3.6550,3.6530,3.6550,16
2013-10-22,16:20:00,3.6570,3.6570,3.6540,3.6560,4
2013-10-22,16:25:00,3.6560,3.6570,3.6560,3.6570,3
2013-10-22,16:30:00,3.6540,3.6540,3.6530,3.6540,6
2013-10-22,16:35:00,3.6560,3.6560,3.6530,3.6530,8
2013-10-22,16:40:00,3.6520,3.6530,3.6500,3.6520,89
2013-10-22,16:45:00,3.6520,3.6520,3.6520,3.6520,5
2013-10-22,16:50:00,3.6520,3.6530,3.6520,3.6520,5
2013-10-22,16:55:00,3.6520,3.6520,3.6490,3.6490,54
2013-10-22,17:00:00,3.6520,3.6520,3.6480,3.6510,31
2013-10-22,17:05:00,3.6500,3.6500,3.6490,3.6500,10
2013-10-22,17:10:00,3.6500,3.6530,3.6480,3.6520,40
2013-10-22,17:15:00,3.6520,3.6530,3.6500,3.6500,14
2013-10-22,17:20:00,3.6530,3.6530,3.6520,3.6530,7
2013-10-22,17:25:00,3.6540,3.6540,3.6540,3.6540,1
2013-10-22,17:30:00,3.6530,3.6530,3.6520,3.6520,7
2013-10-22,17:35:00,3.6530,3.6530,3.6520,3.6520,3
2013-10-22,17:40:00,3.6520,3.6520,3.6520,3.6520,5
2013-10-22,17:50:00,3.6520,3.6520,3.6520,3.6520,2
2013-10-22,17:55:00,3.6530,3.6530,3.6490,3.6490,16
2013-10-22,18:00:00,3.6490,3.6510,3.6450,3.6460,21
2013-10-22,18:05:00,3.6460,3.6470,3.6460,3.6470,7
2013-10-22,18:10:00,3.6470,3.6470,3.6450,3.6460,22
2013-10-22,18:15:00,3.6460,3.6470,3.6410,3.6420,191
2013-10-22,18:20:00,3.6420,3.6460,3.6420,3.6450,34
2013-10-22,18:25:00,3.6450,3.6450,3.6450,3.6450,6
2013-10-22,18:30:00,3.6450,3.6460,3.6430,3.6430,28
2013-10-22,18:35:00,3.6430,3.6440,3.6420,3.6440,15
2013-10-22,18:40:00,3.6450,3.6450,3.6430,3.6430,13
2013-10-22,18:45:00,3.6420,3.6440,3.6420,3.6430,15
2013-10-22,18:50:00,3.6430,3.6440,3.6420,3.6440,32
2013-10-22,18:55:00,3.6440,3.6440,3.6410,3.6420,36
2013-10-22,19:00:00,3.6430,3.6450,3.6430,3.6440,30
2013-10-22,19:05:00,3.6440,3.6450,3.6440,3.6440,11
2013-10-22,19:10:00,3.6440,3.6460,3.6430,3.6430,32
2013-10-22,19:15:00,3.6430,3.6430,3.6420,3.6430,34
2013-10-22,19:20:00,3.6430,3.6460,3.6430,3.6440,41
2013-10-22,19:25:00,3.6440,3.6460,3.6430,3.6450,44
2013-10-22,19:30:00,3.6450,3.6520,3.6450,3.6490,156
2013-10-22,19:35:00,3.6490,3.6490,3.6470,3.6480,51
2013-10-22,19:40:00,3.6470,3.6530,3.6420,3.6450,346
2013-10-22,19:45:00,3.6450,3.6480,3.6420,3.6470,84
2013-10-22,19:50:00,3.6470,3.6510,3.6470,3.6500,42
2013-10-22,19:55:00,3.6490,3.6500,3.6460,3.6460,146
2013-10-22,20:00:00,3.6470,3.6500,3.6440,3.6500,252
2013-10-22,20:05:00,3.6510,3.6550,3.6470,3.6550,276
2013-10-22,20:10:00,3.6550,3.6570,3.6550,3.6550,132
2013-10-22,20:15:00,3.6550,3.6570,3.6520,3.6550,129
2013-10-22,20:20:00,3.6560,3.6600,3.6560,3.6590,65
2013-10-22,20:25:00,3.6590,3.6640,3.6580,3.6630,402
2013-10-22,20:30:00,3.6630,3.6690,3.6610,3.6630,585
2013-10-22,20:35:00,3.6630,3.6640,3.6500,3.6540,606
2013-10-22,20:40:00,3.6530,3.6610,3.6530,3.6580,375
2013-10-22,20:45:00,3.6590,3.6600,3.6530,3.6570,306
2013-10-22,20:50:00,3.6570,3.6580,3.6510,3.6530,400
2013-10-22,20:55:00,3.6530,3.6550,3.6480,3.6490,468
2013-10-22,21:00:00,3.6490,3.6530,3.6360,3.6410,2098
2013-10-22,21:05:00,3.6410,3.6480,3.6370,3.6420,853
2013-10-22,21:10:00,3.6420,3.6490,3.6390,3.6420,750
2013-10-22,21:15:00,3.6420,3.6420,3.6280,3.6300,1308
2013-10-22,21:20:00,3.6300,3.6350,3.6280,3.6310,732
2013-10-22,21:25:00,3.6300,3.6330,3.6220,3.6240,2213
2013-10-22,21:30:00,3.6250,3.6300,3.6200,3.6240,2346
2013-10-22,21:35:00,3.6240,3.6300,3.6220,3.6250,660
2013-10-22,21:40:00,3.6260,3.6280,3.6180,3.6180,1456
2013-10-22,21:45:00,3.6190,3.6270,3.6180,3.6260,706
2013-10-22,21:50:00,3.6260,3.6360,3.6240,3.6350,690
2013-10-22,21:55:00,3.6350,3.6350,3.6320,3.6320,517
2013-10-22,22:00:00,3.6320,3.6330,3.6280,3.6310,450
2013-10-22,22:05:00,3.6300,3.6320,3.6250,3.6260,560
2013-10-22,22:10:00,3.6260,3.6340,3.6240,3.6330,769
2013-10-22,22:15:00,3.6330,3.6420,3.6330,3.6400,968
2013-10-22,22:20:00,3.6410,3.6440,3.6400,3.6420,623
2013-10-22,22:25:00,3.6410,3.6430,3.6120,3.6120,953
2013-10-22,22:30:00,3.6140,3.6390,3.6100,3.6290,5143
2013-10-22,22:35:00,3.6290,3.6440,3.6270,3.6350,1977
2013-10-22,22:40:00,3.6350,3.6350,3.6120,3.6140,2573
2013-10-22,22:45:00,3.6150,3.6360,3.6100,3.6350,1991
2013-10-22,22:50:00,3.6340,3.6400,3.6280,3.6390,945
2013-10-22,22:55:00,3.6390,3.6420,3.6250,3.6300,1423
2013-10-22,23:00:00,3.6290,3.6390,3.6270,3.6390,552
2013-10-22,23:05:00,3.6390,3.6470,3.6390,3.6410,1387
2013-10-22,23:10:00,3.6420,3.6520,3.6410,3.6430,1802
2013-10-22,23:15:00,3.6430,3.6460,3.6340,3.6400,886
2013-10-22,23:20:00,3.6400,3.6460,3.6330,3.6360,471
2013-10-22,23:25:00,3.6350,3.6400,3.6320,3.6340,567
2013-10-22,23:30:00,3.6340,3.6380,3.6300,3.6360,487
2013-10-22,23:35:00,3.6350,3.6350,3.6220,3.6230,1056
2013-10-22,23:40:00,3.6230,3.6250,3.6160,3.6170,443
2013-10-22,23:45:00,3.6180,3.6270,3.6180,3.6220,336
2013-10-22,23:50:00,3.6220,3.6230,3.6200,3.6200,806
2013-10-22,23:55:00,3.6190,3.6190,3.6130,3.6190,778
2013-10-23,00:00:00,3.6200,3.6200,3.6120,3.6120,596
2013-10-23,00:05:00,3.6120,3.6150,3.6050,3.6090,1285
2013-10-23,00:10:00,3.6080,3.6100,3.6050,3.6070,840
2013-10-23,00:15:00,3.6070,3.6150,3.6060,3.6140,760
2013-10-23,00:20:00,3.6130,3.6130,3.6060,3.6060,572
2013-10-23,00:25:00,3.6060,3.6060,3.5960,3.6020,1999
2013-10-23,00:30:00,3.6020,3.6020,3.5950,3.5970,977
2013-10-23,00:35:00,3.5970,3.6050,3.5960,3.6040,1518
2013-10-23,00:40:00,3.6040,3.6040,3.6000,3.6010,516
2013-10-23,00:45:00,3.6010,3.6050,3.5980,3.6010,486
2013-10-23,00:50:00,3.6020,3.6030,3.5940,3.6010,1332
2013-10-23,00:55:00,3.6010,3.6070,3.5980,3.5990,1141
2013-10-23,01:00:00,3.5980,3.6000,3.5940,3.5950,474
2013-10-23,01:05:00,3.5960,3.5970,3.5910,3.5920,491
2013-10-23,01:10:00,3.5930,3.6010,3.5920,3.5990,634
2013-10-23,01:15:00,3.5990,3.6050,3.5990,3.6030,409
2013-10-23,01:20:00,3.6030,3.6030,3.6010,3.6020,195
2013-10-23,01:25:00,3.6020,3.6020,3.5940,3.5940,522
2013-10-23,01:30:00,3.5940,3.5990,3.5930,3.5960,250
2013-10-23,01:35:00,3.5970,3.5970,3.5910,3.5920,539
2013-10-23,01:40:00,3.5920,3.5920,3.5830,3.5850,1553
2013-10-23,01:45:00,3.5840,3.5870,3.5820,3.5860,607
2013-10-23,01:50:00,3.5870,3.5870,3.5830,3.5860,228
2013-10-23,01:55:00,3.5870,3.5950,3.5870,3.5930,692
2013-10-23,02:00:00,3.5930,3.5930,3.5860,3.5890,518
2013-10-23,02:05:00,3.5890,3.5900,3.5810,3.5810,836
2013-10-23,02:10:00,3.5810,3.5820,3.5770,3.5790,1489
2013-10-23,02:15:00,3.5780,3.5830,3.5760,3.5780,1277
2013-10-23,02:20:00,3.5780,3.5860,3.5730,3.5850,1164
2013-10-23,02:25:00,3.5850,3.5860,3.5780,3.5810,3031
2013-10-23,02:30:00,3.5810,3.5870,3.5800,3.5870,756
2013-10-23,02:35:00,3.5880,3.5900,3.5870,3.5890,233
2013-10-23,02:40:00,3.5900,3.5910,3.5890,3.5890,229
2013-10-23,02:45:00,3.5890,3.5900,3.5860,3.5860,164
2013-10-23,02:50:00,3.5870,3.5890,3.5870,3.5880,46
2013-10-23,02:55:00,3.5890,3.5900,3.5860,3.5900,243
2013-10-23,03:00:00,3.5900,3.5900,3.5890,3.5890,61
2013-10-23,03:05:00,3.5890,3.5900,3.5880,3.5900,103
2013-10-23,03:10:00,3.5900,3.5910,3.5890,3.5900,49
2013-10-23,03:15:00,3.5900,3.5910,3.5890,3.5900,57
2013-10-23,03:20:00,3.5900,3.5910,3.5890,3.5900,176
2013-10-23,03:25:00,3.5900,3.5990,3.5900,3.5950,890
2013-10-23,03:30:00,3.5950,3.5960,3.5940,3.5960,96
2013-10-23,03:35:00,3.5960,3.5970,3.5950,3.5960,30
2013-10-23,03:40:00,3.5960,3.5970,3.5940,3.5970,118
2013-10-23,03:45:00,3.5960,3.5960,3.5940,3.5950,119
2013-10-23,03:50:00,3.5950,3.5960,3.5920,3.5930,88
2013-10-23,03:55:00,3.5920,3.5920,3.5890,3.5920,144
2013-10-23,04:00:00,3.5900,3.5900,3.5880,3.5900,48
2013-10-23,04:05:00,3.5900,3.5920,3.5880,3.5910,151
2013-10-23,04:10:00,3.5920,3.5920,3.5910,3.5910,11
2013-10-23,04:15:00,3.5910,3.5930,3.5910,3.5930,10
2013-10-23,04:20:00,3.5930,3.5950,3.5890,3.5930,59
2013-10-23,04:25:00,3.5930,3.5930,3.5900,3.5910,92
2013-10-23,04:30:00,3.5910,3.5960,3.5910,3.5950,53
2013-10-23,04:35:00,3.5940,3.5950,3.5810,3.5930,58
2013-10-23,04:40:00,3.5930,3.5940,3.5930,3.5940,5
2013-10-23,04:45:00,3.5930,3.5930,3.5920,3.5920,8
2013-10-23,04:50:00,3.5920,3.5950,3.5920,3.5950,39
2013-10-23,04:55:00,3.5940,3.5970,3.5940,3.5960,18
2013-10-23,05:00:00,3.5950,3.5950,3.5930,3.5930,3
2013-10-23,05:05:00,3.5930,3.5930,3.5930,3.5930,1
2013-10-23,05:10:00,3.5930,3.5940,3.5920,3.5940,10
2013-10-23,06:00:00,3.5930,3.5980,3.5930,3.5950,36
2013-10-23,06:05:00,3.5940,3.5950,3.5920,3.5930,16
2013-10-23,06:10:00,3.5920,3.5920,3.5910,3.5910,3
2013-10-23,06:15:00,3.5930,3.5940,3.5930,3.5940,3
2013-10-23,06:20:00,3.5930,3.5930,3.5930,3.5930,1
2013-10-23,06:30:00,3.5930,3.5930,3.5930,3.5930,1
2013-10-23,06:40:00,3.5940,3.5940,3.5940,3.5940,2
2013-10-23,06:45:00,3.5940,3.5940,3.5850,3.5850,53
2013-10-23,06:50:00,3.5860,3.5860,3.5860,3.5860,1
2013-10-23,07:00:00,3.5870,3.5890,3.5870,3.5890,7
2013-10-23,07:10:00,3.5870,3.5870,3.5850,3.5860,7
2013-10-23,07:15:00,3.5860,3.5860,3.5860,3.5860,5
2013-10-23,07:20:00,3.5860,3.5890,3.5830,3.5830,48
2013-10-23,07:25:00,3.5830,3.5870,3.5790,3.5840,149
2013-10-23,07:30:00,3.5850,3.5860,3.5840,3.5840,34
2013-10-23,07:35:00,3.5810,3.5820,3.5810,3.5810,17
2013-10-23,07:40:00,3.5810,3.5810,3.5810,3.5810,5
2013-10-23,07:45:00,3.5810,3.5810,3.5810,3.5810,1
2013-10-23,07:50:00,3.5800,3.5850,3.5800,3.5850,65
2013-10-23,07:55:00,3.5850,3.5850,3.5850,3.5850,2
2013-10-23,08:00:00,3.5850,3.5850,3.5830,3.5830,2
2013-10-23,08:05:00,3.5830,3.5830,3.5820,3.5830,5
2013-10-23,08:20:00,3.5820,3.5820,3.5820,3.5820,1
2013-10-23,08:30:00,3.5810,3.5860,3.5790,3.5810,87
2013-10-23,08:35:00,3.5800,3.5800,3.5800,3.5800,1
2013-10-23,08:40:00,3.5810,3.5810,3.5810,3.5810,5
2013-10-23,08:45:00,3.5810,3.5810,3.5810,3.5810,3
2013-10-23,08:55:00,3.5810,3.5830,3.5810,3.5830,5
2013-10-23,09:00:00,3.5850,3.5850,3.5820,3.5820,14
2013-10-23,09:05:00,3.5830,3.5830,3.5830,3.5830,1
2013-10-23,09:10:00,3.5820,3.5820,3.5820,3.5820,1
2013-10-23,09:20:00,3.5840,3.5850,3.5810,3.5810,6
2013-10-23,09:25:00,3.5810,3.5810,3.5790,3.5790,26
2013-10-23,09:30:00,3.5780,3.5780,3.5770,3.5770,25
2013-10-23,09:35:00,3.5780,3.5810,3.5780,3.5780,5
2013-10-23,09:40:00,3.5830,3.5830,3.5820,3.5820,11
2013-10-23,09:45:00,3.5820,3.5820,3.5820,3.5820,1
2013-10-23,09:55:00,3.5810,3.5810,3.5810,3.5810,2
2013-10-23,10:00:00,3.5830,3.5830,3.5830,3.5830,1
2013-10-23,10:05:00,3.5830,3.5850,3.5830,3.5850,5
2013-10-23,10:30:00,3.5820,3.5820,3.5810,3.5810,3
2013-10-23,10:35:00,3.5830,3.5830,3.5830,3.5830,1
2013-10-23,10:50:00,3.5820,3.5820,3.5810,3.5810,5
2013-10-23,11:15:00,3.5820,3.5820,3.5810,3.5810,3
2013-10-23,11:20:00,3.5810,3.5820,3.5800,3.5800,113
2013-10-23,11:25:00,3.5800,3.5800,3.5800,3.5800,1
2013-10-23,11:30:00,3.5810,3.5810,3.5810,3.5810,1
2013-10-23,12:10:00,3.5820,3.5830,3.5820,3.5830,2
2013-10-23,12:30:00,3.5810,3.5810,3.5780,3.5780,13
2013-10-23,12:35:00,3.5800,3.5800,3.5800,3.5800,1
2013-10-23,12:40:00,3.5820,3.5910,3.5820,3.5900,51
2013-10-23,12:45:00,3.5910,3.5910,3.5880,3.5900,12
2013-10-23,12:50:00,3.5900,3.5900,3.5900,3.5900,1
2013-10-23,12:55:00,3.5900,3.5910,3.5900,3.5910,22
2013-10-23,13:00:00,3.5910,3.5910,3.5900,3.5910,9
2013-10-23,13:05:00,3.5900,3.5900,3.5850,3.5850,43
2013-10-23,13:10:00,3.5830,3.5830,3.5780,3.5790,23
2013-10-23,13:15:00,3.5820,3.5820,3.5810,3.5810,2
2013-10-23,13:20:00,3.5800,3.5800,3.5780,3.5780,3
2013-10-23,13:25:00,3.5770,3.5780,3.5770,3.5780,5
2013-10-23,13:45:00,3.5790,3.5860,3.5790,3.5860,76
2013-10-23,13:50:00,3.5870,3.5900,3.5870,3.5890,15
2013-10-23,13:55:00,3.5900,3.5900,3.5890,3.5890,4
2013-10-23,14:00:00,3.5880,3.5890,3.5870,3.5890,10
2013-10-23,14:05:00,3.5890,3.5890,3.5890,3.5890,12
2013-10-23,14:10:00,3.5870,3.5870,3.5860,3.5860,3
2013-10-23,14:15:00,3.5870,3.5870,3.5870,3.5870,1
2013-10-23,14:20:00,3.5880,3.5880,3.5870,3.5880,4
2013-10-23,14:25:00,3.5870,3.5870,3.5870,3.5870,1
2013-10-23,14:30:00,3.5880,3.5880,3.5880,3.5880,1
2013-10-23,14:35:00,3.5880,3.5880,3.5880,3.5880,2
2013-10-23,14:45:00,3.5880,3.5880,3.5880,3.5880,3
2013-10-23,14:50:00,3.5870,3.5880,3.5870,3.5880,6
2013-10-23,14:55:00,3.5880,3.5880,3.5880,3.5880,3
2013-10-23,15:00:00,3.5890,3.5890,3.5860,3.5880,17
2013-10-23,15:05:00,3.5880,3.5880,3.5840,3.5840,3
2013-10-23,15:10:00,3.5870,3.5870,3.5870,3.5870,1
2013-10-23,15:15:00,3.5870,3.5890,3.5870,3.5890,3
2013-10-23,15:20:00,3.5900,3.5900,3.5900,3.5900,1
2013-10-23,15:25:00,3.5870,3.5890,3.5870,3.5870,10
2013-10-23,15:30:00,3.5890,3.5910,3.5880,3.5910,9
2013-10-23,15:35:00,3.5880,3.5900,3.5880,3.5900,8
2013-10-23,15:40:00,3.5910,3.5910,3.5910,3.5910,3
2013-10-23,15:45:00,3.5890,3.5910,3.5890,3.5910,5
2013-10-23,15:50:00,3.5900,3.5910,3.5890,3.5910,4
2013-10-23,15:55:00,3.5890,3.5910,3.5890,3.5910,14
2013-10-23,16:00:00,3.5910,3.5930,3.5910,3.5930,22
2013-10-23,16:05:00,3.5940,3.5940,3.5910,3.5930,67
2013-10-23,16:10:00,3.5920,3.5930,3.5920,3.5930,29
2013-10-23,16:15:00,3.5930,3.5930,3.5910,3.5930,11
2013-10-23,16:20:00,3.5910,3.5910,3.5910,3.5910,1
2013-10-23,16:25:00,3.5930,3.5950,3.5930,3.5950,9
2013-10-23,16:30:00,3.5930,3.5930,3.5920,3.5920,2
2013-10-23,16:35:00,3.5920,3.5940,3.5920,3.5940,5
2013-10-23,16:40:00,3.5910,3.5910,3.5910,3.5910,1
2013-10-23,16:45:00,3.5940,3.5940,3.5940,3.5940,2
2013-10-23,16:50:00,3.5940,3.5940,3.5940,3.5940,2
2013-10-23,16:55:00,3.5950,3.5970,3.5950,3.5960,22
2013-10-23,17:00:00,3.5960,3.6120,3.5950,3.6120,283
2013-10-23,17:05:00,3.6110,3.6120,3.6100,3.6110,25
2013-10-23,17:10:00,3.6100,3.6150,3.6080,3.6130,128
2013-10-23,17:15:00,3.6120,3.6120,3.6100,3.6110,22
2013-10-23,17:20:00,3.6110,3.6120,3.6080,3.6090,49
2013-10-23,17:25:00,3.6080,3.6090,3.6070,3.6080,17
2013-10-23,17:30:00,3.6060,3.6060,3.5980,3.5980,59
2013-10-23,17:35:00,3.5980,3.6080,3.5980,3.6070,78
2013-10-23,17:40:00,3.6070,3.6070,3.5960,3.5960,68
2013-10-23,17:45:00,3.5960,3.6000,3.5960,3.6000,24
2013-10-23,17:50:00,3.5990,3.6060,3.5990,3.6060,56
2013-10-23,17:55:00,3.6040,3.6050,3.5970,3.5970,54
2013-10-23,18:00:00,3.5970,3.6010,3.5970,3.5990,12
2013-10-23,18:05:00,3.5990,3.6000,3.5990,3.6000,3
2013-10-23,18:10:00,3.5980,3.6020,3.5910,3.5920,150
2013-10-23,18:15:00,3.5920,3.5950,3.5910,3.5920,55
2013-10-23,18:20:00,3.5930,3.5950,3.5930,3.5940,61
2013-10-23,18:25:00,3.5940,3.5950,3.5930,3.5930,9
2013-10-23,18:30:00,3.5930,3.5950,3.5910,3.5930,30
2013-10-23,18:35:00,3.5930,3.5940,3.5910,3.5910,19
2013-10-23,18:40:00,3.5900,3.5910,3.5870,3.5890,56
2013-10-23,18:45:00,3.5890,3.5940,3.5880,3.5930,59
2013-10-23,18:50:00,3.5910,3.5920,3.5890,3.5900,72
2013-10-23,18:55:00,3.5900,3.5900,3.5890,3.5900,21
2013-10-23,19:00:00,3.5900,3.5940,3.5900,3.5910,237
2013-10-23,19:05:00,3.5900,3.5940,3.5900,3.5940,72
2013-10-23,19:10:00,3.5920,3.6030,3.5920,3.5950,330
2013-10-23,19:15:00,3.5940,3.5960,3.5930,3.5940,72
2013-10-23,19:20:00,3.5940,3.5960,3.5940,3.5950,55
2013-10-23,19:25:00,3.5950,3.5980,3.5940,3.5970,108
2013-10-23,19:30:00,3.5950,3.5970,3.5950,3.5970,83
2013-10-23,19:35:00,3.5980,3.5980,3.5950,3.5970,108
2013-10-23,19:40:00,3.5970,3.6000,3.5950,3.5960,91
2013-10-23,19:45:00,3.5960,3.6000,3.5960,3.5980,79
2013-10-23,19:50:00,3.5980,3.6010,3.5980,3.5990,189
2013-10-23,19:55:00,3.5990,3.6050,3.5990,3.6010,311
2013-10-23,20:00:00,3.6010,3.6040,3.5970,3.5990,184
2013-10-23,20:05:00,3.5990,3.6090,3.5990,3.6080,383
2013-10-23,20:10:00,3.6080,3.6100,3.6010,3.6040,240
2013-10-23,20:15:00,3.6040,3.6100,3.6040,3.6060,236
2013-10-23,20:20:00,3.6060,3.6100,3.6060,3.6070,232
2013-10-23,20:25:00,3.6060,3.6200,3.6060,3.6160,956
2013-10-23,20:30:00,3.6150,3.6230,3.6140,3.6200,384
2013-10-23,20:35:00,3.6200,3.6230,3.6120,3.6140,568
2013-10-23,20:40:00,3.6140,3.6160,3.6120,3.6150,408
2013-10-23,20:45:00,3.6150,3.6160,3.6110,3.6120,384
2013-10-23,20:50:00,3.6120,3.6120,3.6090,3.6100,182
2013-10-23,20:55:00,3.6110,3.6120,3.6030,3.6050,315
2013-10-23,21:00:00,3.6030,3.6100,3.6010,3.6090,1152
2013-10-23,21:05:00,3.6090,3.6160,3.6060,3.6120,781
2013-10-23,21:10:00,3.6120,3.6130,3.6060,3.6100,420
2013-10-23,21:15:00,3.6110,3.6120,3.6030,3.6060,236
2013-10-23,21:20:00,3.6070,3.6140,3.6060,3.6120,306
2013-10-23,21:25:00,3.6120,3.6150,3.6090,3.6090,229
2013-10-23,21:30:00,3.6100,3.6130,3.6070,3.6090,469
2013-10-23,21:35:00,3.6100,3.6130,3.6060,3.6110,560
2013-10-23,21:40:00,3.6110,3.6130,3.6070,3.6080,331
2013-10-23,21:45:00,3.6080,3.6130,3.6070,3.6130,206
2013-10-23,21:50:00,3.6130,3.6140,3.6060,3.6140,815
2013-10-23,21:55:00,3.6140,3.6150,3.6090,3.6130,329
2013-10-23,22:00:00,3.6140,3.6220,3.6110,3.6220,562
2013-10-23,22:05:00,3.6210,3.6280,3.6200,3.6240,1480
2013-10-23,22:10:00,3.6240,3.6260,3.6180,3.6230,698
2013-10-23,22:15:00,3.6230,3.6230,3.6150,3.6160,477
2013-10-23,22:20:00,3.6160,3.6160,3.5960,3.6030,1825
2013-10-23,22:25:00,3.6030,3.6060,3.6010,3.6040,396
2013-10-23,22:30:00,3.6040,3.6160,3.6040,3.6150,604
2013-10-23,22:35:00,3.6140,3.6240,3.6100,3.6190,1284
2013-10-23,22:40:00,3.6200,3.6220,3.6140,3.6150,509
2013-10-23,22:45:00,3.6150,3.6160,3.6090,3.6120,456
2013-10-23,22:50:00,3.6130,3.6210,3.6120,3.6160,468
2013-10-23,22:55:00,3.6170,3.6290,3.6140,3.6250,1182
2013-10-23,23:00:00,3.6250,3.6310,3.6230,3.6290,635
2013-10-23,23:05:00,3.6290,3.6370,3.6260,3.6350,1054
2013-10-23,23:10:00,3.6350,3.6350,3.6280,3.6290,515
2013-10-23,23:15:00,3.6280,3.6310,3.6260,3.6300,349
2013-10-23,23:20:00,3.6300,3.6370,3.6300,3.6360,1026
2013-10-23,23:25:00,3.6350,3.6370,3.6300,3.6300,1021
2013-10-23,23:30:00,3.6300,3.6340,3.6300,3.6320,513
2013-10-23,23:35:00,3.6320,3.6340,3.6310,3.6340,150
2013-10-23,23:40:00,3.6330,3.6350,3.6280,3.6280,252
2013-10-23,23:45:00,3.6280,3.6320,3.6270,3.6300,354
2013-10-23,23:50:00,3.6300,3.6300,3.6270,3.6300,215
2013-10-23,23:55:00,3.6300,3.6340,3.6280,3.6330,364
2013-10-24,00:00:00,3.6330,3.6330,3.6320,3.6330,58
2013-10-24,00:05:00,3.6330,3.6390,3.6310,3.6360,1023
2013-10-24,00:10:00,3.6360,3.6380,3.6280,3.6320,583
2013-10-24,00:15:00,3.6310,3.6330,3.6240,3.6280,319
2013-10-24,00:20:00,3.6270,3.6340,3.6210,3.6230,563
2013-10-24,00:25:00,3.6230,3.6310,3.6190,3.6310,900
2013-10-24,00:30:00,3.6300,3.6310,3.6170,3.6170,1183
2013-10-24,00:35:00,3.6180,3.6260,3.6160,3.6200,672
2013-10-24,00:40:00,3.6180,3.6250,3.6170,3.6180,738
2013-10-24,00:45:00,3.6180,3.6200,3.6140,3.6190,442
2013-10-24,00:50:00,3.6200,3.6220,3.6170,3.6210,157
2013-10-24,00:55:00,3.6210,3.6270,3.6180,3.6250,284
2013-10-24,01:00:00,3.6260,3.6270,3.6160,3.6230,421
2013-10-24,01:05:00,3.6240,3.6340,3.6230,3.6260,607
2013-10-24,01:10:00,3.6250,3.6310,3.6230,3.6280,299
2013-10-24,01:15:00,3.6290,3.6300,3.6230,3.6260,158
2013-10-24,01:20:00,3.6260,3.6280,3.6190,3.6260,388
2013-10-24,01:25:00,3.6260,3.6270,3.6170,3.6180,706
2013-10-24,01:30:00,3.6180,3.6210,3.6130,3.6160,450
2013-10-24,01:35:00,3.6160,3.6200,3.6150,3.6170,310
2013-10-24,01:40:00,3.6170,3.6170,3.6090,3.6100,695
2013-10-24,01:45:00,3.6100,3.6190,3.6080,3.6160,569
2013-10-24,01:50:00,3.6160,3.6180,3.6120,3.6150,318
2013-10-24,01:55:00,3.6150,3.6200,3.6130,3.6140,406
2013-10-24,02:00:00,3.6140,3.6140,3.6110,3.6110,307
2013-10-24,02:05:00,3.6120,3.6150,3.6080,3.6110,542
2013-10-24,02:10:00,3.6110,3.6110,3.6060,3.6070,351
2013-10-24,02:15:00,3.6060,3.6210,3.6060,3.6150,1007
2013-10-24,02:20:00,3.6150,3.6170,3.6120,3.6160,420
2013-10-24,02:25:00,3.6160,3.6230,3.6160,3.6180,1773
2013-10-24,02:30:00,3.6180,3.6190,3.6140,3.6170,592
2013-10-24,02:35:00,3.6170,3.6190,3.6160,3.6180,309
2013-10-24,02:40:00,3.6180,3.6200,3.6160,3.6190,228
2013-10-24,02:45:00,3.6190,3.6220,3.6190,3.6210,205
2013-10-24,02:50:00,3.6210,3.6230,3.6200,3.6200,156
2013-10-24,02:55:00,3.6200,3.6200,3.6190,3.6200,31
2013-10-24,03:00:00,3.6200,3.6200,3.6190,3.6190,24
2013-10-24,03:05:00,3.6190,3.6220,3.6190,3.6210,52
2013-10-24,03:10:00,3.6210,3.6220,3.6210,3.6220,87
2013-10-24,03:15:00,3.6210,3.6210,3.6190,3.6200,88
2013-10-24,03:20:00,3.6200,3.6210,3.6200,3.6210,17
2013-10-24,03:25:00,3.6200,3.6210,3.6190,3.6190,46
2013-10-24,03:30:00,3.6200,3.6220,3.6200,3.6200,143
2013-10-24,03:35:00,3.6210,3.6230,3.6190,3.6210,127
2013-10-24,03:40:00,3.6210,3.6220,3.6200,3.6220,65
2013-10-24,03:45:00,3.6220,3.6240,3.6210,3.6210,71
2013-10-24,03:50:00,3.6210,3.6240,3.6210,3.6230,74
2013-10-24,03:55:00,3.6230,3.6240,3.6210,3.6210,58
2013-10-24,04:00:00,3.6210,3.6240,3.6190,3.6190,80
2013-10-24,04:05:00,3.6190,3.6210,3.6180,3.6190,40
2013-10-24,04:10:00,3.6190,3.6190,3.6160,3.6170,10
2013-10-24,04:15:00,3.6180,3.6200,3.6180,3.6200,20
2013-10-24,04:20:00,3.6200,3.6200,3.6180,3.6180,9
2013-10-24,04:25:00,3.6180,3.6180,3.6140,3.6160,61
2013-10-24,04:30:00,3.6160,3.6200,3.6160,3.6190,78
2013-10-24,04:35:00,3.6190,3.6210,3.6190,3.6200,41
2013-10-24,04:40:00,3.6200,3.6220,3.6200,3.6200,20
2013-10-24,04:45:00,3.6190,3.6220,3.6190,3.6220,47
2013-10-24,04:50:00,3.6190,3.6210,3.6190,3.6210,12
2013-10-24,04:55:00,3.6180,3.6180,3.6160,3.6170,19
2013-10-24,05:00:00,3.6160,3.6200,3.6160,3.6200,61
2013-10-24,05:05:00,3.6200,3.6210,3.6190,3.6190,17
2013-10-24,05:10:00,3.6180,3.6180,3.6170,3.6180,9
2013-10-24,06:00:00,3.6170,3.6240,3.6170,3.6210,5
2013-10-24,06:05:00,3.6220,3.6220,3.6210,3.6220,14
2013-10-24,06:15:00,3.6210,3.6210,3.6210,3.6210,1
2013-10-24,06:25:00,3.6210,3.6240,3.6210,3.6240,16
2013-10-24,06:35:00,3.6230,3.6230,3.6220,3.6220,5
2013-10-24,06:45:00,3.6210,3.6210,3.6210,3.6210,1
2013-10-24,07:00:00,3.6210,3.6210,3.6210,3.6210,1
2013-10-24,07:15:00,3.6200,3.6200,3.6200,3.6200,1
2013-10-24,07:30:00,3.6200,3.6200,3.6140,3.6180,45
2013-10-24,07:35:00,3.6200,3.6230,3.6190,3.6190,22
2013-10-24,07:40:00,3.6180,3.6180,3.6160,3.6170,12
2013-10-24,07:45:00,3.6170,3.6210,3.6170,3.6190,13
2013-10-24,07:50:00,3.6220,3.6220,3.6200,3.6200,8
2013-10-24,08:00:00,3.6180,3.6220,3.6160,3.6200,45
2013-10-24,08:05:00,3.6200,3.6200,3.6200,3.6200,2
2013-10-24,08:10:00,3.6200,3.6200,3.6200,3.6200,1
2013-10-24,08:15:00,3.6190,3.6220,3.6150,3.6170,57
2013-10-24,08:20:00,3.6180,3.6210,3.6150,3.6170,76
2013-10-24,08:30:00,3.6150,3.6150,3.6150,3.6150,2
2013-10-24,08:45:00,3.6150,3.6150,3.6150,3.6150,2
2013-10-24,08:55:00,3.6150,3.6150,3.6130,3.6140,5
2013-10-24,09:05:00,3.6120,3.6120,3.6050,3.6070,100
2013-10-24,09:10:00,3.6070,3.6150,3.6050,3.6150,158
2013-10-24,09:15:00,3.6160,3.6160,3.6090,3.6160,83
2013-10-24,09:20:00,3.6160,3.6190,3.6110,3.6190,30
2013-10-24,09:25:00,3.6190,3.6280,3.6190,3.6270,93
2013-10-24,09:30:00,3.6250,3.6250,3.6190,3.6240,54
2013-10-24,09:35:00,3.6260,3.6260,3.6240,3.6250,13
2013-10-24,09:40:00,3.6210,3.6230,3.6200,3.6230,14
2013-10-24,09:45:00,3.6230,3.6240,3.6220,3.6220,14
2013-10-24,09:50:00,3.6210,3.6210,3.6210,3.6210,1
2013-10-24,09:55:00,3.6210,3.6210,3.6210,3.6210,1
2013-10-24,10:00:00,3.6210,3.6210,3.6180,3.6200,11
2013-10-24,10:05:00,3.6190,3.6200,3.6190,3.6200,2
2013-10-24,10:10:00,3.6200,3.6200,3.6200,3.6200,1
2013-10-24,10:15:00,3.6190,3.6190,3.6190,3.6190,4
2013-10-24,10:30:00,3.6180,3.6180,3.6180,3.6180,3
2013-10-24,10:35:00,3.6160,3.6160,3.6150,3.6160,7
2013-10-24,10:40:00,3.6170,3.6170,3.6170,3.6170,2
2013-10-24,10:45:00,3.6170,3.6170,3.6160,3.6160,3
2013-10-24,10:50:00,3.6160,3.6220,3.6160,3.6190,23
2013-10-24,10:55:00,3.6180,3.6180,3.6160,3.6160,8
2013-10-24,11:00:00,3.6160,3.6200,3.6150,3.6180,36
2013-10-24,11:05:00,3.6160,3.6180,3.6160,3.6160,19
2013-10-24,11:10:00,3.6140,3.6170,3.6140,3.6160,6
2013-10-24,11:15:00,3.6120,3.6130,3.6120,3.6130,5
2013-10-24,11:20:00,3.6140,3.6200,3.6140,3.6170,40
2013-10-24,11:25:00,3.6180,3.6220,3.6170,3.6200,47
2013-10-24,11:30:00,3.6220,3.6240,3.6200,3.6240,22
2013-10-24,11:45:00,3.6220,3.6230,3.6220,3.6230,4
2013-10-24,11:50:00,3.6220,3.6220,3.6220,3.6220,1
2013-10-24,11:55:00,3.6220,3.6230,3.6220,3.6230,7
2013-10-24,12:00:00,3.6210,3.6260,3.6210,3.6260,12
2013-10-24,12:05:00,3.6260,3.6280,3.6210,3.6210,56
2013-10-24,12:10:00,3.6230,3.6250,3.6230,3.6250,14
2013-10-24,12:15:00,3.6270,3.6270,3.6230,3.6240,7
2013-10-24,12:25:00,3.6230,3.6230,3.6230,3.6230,2
2013-10-24,12:30:00,3.6280,3.6280,3.6270,3.6270,2
2013-10-24,12:35:00,3.6280,3.6280,3.6280,3.6280,2
2013-10-24,12:40:00,3.6270,3.6300,3.6270,3.6280,31
2013-10-24,12:45:00,3.6260,3.6260,3.6240,3.6260,19
2013-10-24,12:50:00,3.6270,3.6270,3.6240,3.6260,11
2013-10-24,13:00:00,3.6250,3.6260,3.6250,3.6250,8
2013-10-24,13:05:00,3.6250,3.6260,3.6240,3.6240,6
2013-10-24,13:10:00,3.6230,3.6260,3.6220,3.6250,38
2013-10-24,13:15:00,3.6240,3.6240,3.6230,3.6230,7
2013-10-24,13:20:00,3.6220,3.6220,3.6220,3.6220,1
2013-10-24,13:25:00,3.6220,3.6230,3.6220,3.6230,4
2013-10-24,13:30:00,3.6220,3.6220,3.6220,3.6220,16
2013-10-24,13:35:00,3.6220,3.6220,3.6220,3.6220,7
2013-10-24,13:40:00,3.6220,3.6220,3.6220,3.6220,11
2013-10-24,13:45:00,3.6220,3.6220,3.6220,3.6220,15
2013-10-24,13:50:00,3.6230,3.6230,3.6220,3.6220,24
2013-10-24,13:55:00,3.6220,3.6220,3.6220,3.6220,3
2013-10-24,14:00:00,3.6220,3.6230,3.6220,3.6220,22
2013-10-24,14:10:00,3.6220,3.6230,3.6220,3.6230,12
2013-10-24,14:15:00,3.6220,3.6220,3.6220,3.6220,1
2013-10-24,14:20:00,3.6230,3.6230,3.6220,3.6220,13
2013-10-24,14:25:00,3.6220,3.6220,3.6090,3.6130,84
2013-10-24,14:30:00,3.6120,3.6120,3.6090,3.6100,14
2013-10-24,14:35:00,3.6110,3.6110,3.6090,3.6090,12
2013-10-24,14:40:00,3.6100,3.6100,3.6080,3.6080,8
2013-10-24,14:45:00,3.6070,3.6070,3.6060,3.6060,27
2013-10-24,15:00:00,3.6070,3.6130,3.6070,3.6080,55
2013-10-24,15:05:00,3.6070,3.6090,3.6060,3.6070,12
2013-10-24,15:10:00,3.6070,3.6110,3.6070,3.6110,23
2013-10-24,15:15:00,3.6100,3.6100,3.6070,3.6070,9
2013-10-24,15:20:00,3.6060,3.6060,3.6050,3.6060,18
2013-10-24,15:25:00,3.6080,3.6080,3.6080,3.6080,9
2013-10-24,15:30:00,3.6080,3.6100,3.6070,3.6100,9
2013-10-24,15:35:00,3.6080,3.6090,3.6080,3.6090,2
2013-10-24,15:40:00,3.6090,3.6110,3.6090,3.6110,4
2013-10-24,15:45:00,3.6120,3.6120,3.6110,3.6110,3
2013-10-24,15:50:00,3.6130,3.6140,3.6100,3.6100,21
2013-10-24,15:55:00,3.6100,3.6100,3.6100,3.6100,4
2013-10-24,16:00:00,3.6100,3.6120,3.6100,3.6120,13
2013-10-24,16:05:00,3.6120,3.6120,3.6120,3.6120,4
2013-10-24,16:10:00,3.6110,3.6110,3.6110,3.6110,2
2013-10-24,16:15:00,3.6110,3.6110,3.6030,3.6040,113
2013-10-24,16:20:00,3.6050,3.6050,3.6050,3.6050,4
2013-10-24,16:25:00,3.6040,3.6040,3.6040,3.6040,5
2013-10-24,16:30:00,3.6040,3.6060,3.6030,3.6040,33
2013-10-24,16:35:00,3.6040,3.6080,3.6010,3.6080,62
2013-10-24,16:40:00,3.6070,3.6080,3.6030,3.6030,54
2013-10-24,16:45:00,3.6050,3.6050,3.6020,3.6040,18
2013-10-24,16:55:00,3.6060,3.6080,3.6060,3.6080,7
2013-10-24,17:00:00,3.6080,3.6080,3.6020,3.6020,45
2013-10-24,17:05:00,3.6020,3.6050,3.6020,3.6040,113
2013-10-24,17:10:00,3.6040,3.6040,3.6010,3.6010,17
2013-10-24,17:15:00,3.6000,3.6010,3.5890,3.5890,354
2013-10-24,17:20:00,3.5890,3.5900,3.5880,3.5890,61
2013-10-24,17:25:00,3.5890,3.5900,3.5860,3.5890,85
2013-10-24,17:30:00,3.5900,3.5910,3.5860,3.5870,33
2013-10-24,17:35:00,3.5870,3.5900,3.5870,3.5880,8
2013-10-24,17:40:00,3.5890,3.5940,3.5880,3.5940,40
2013-10-24,17:45:00,3.5940,3.5940,3.5930,3.5940,8
2013-10-24,17:50:00,3.5930,3.5930,3.5840,3.5840,100
2013-10-24,17:55:00,3.5850,3.5870,3.5840,3.5860,18
2013-10-24,18:00:00,3.5860,3.5860,3.5850,3.5850,13
2013-10-24,18:05:00,3.5860,3.5860,3.5750,3.5750,207
2013-10-24,18:10:00,3.5760,3.5770,3.5750,3.5760,36
2013-10-24,18:15:00,3.5760,3.5800,3.5750,3.5780,87
2013-10-24,18:20:00,3.5780,3.5790,3.5770,3.5770,31
2013-10-24,18:25:00,3.5760,3.5760,3.5750,3.5750,33
2013-10-24,18:30:00,3.5750,3.5840,3.5750,3.5820,154
2013-10-24,18:35:00,3.5820,3.5830,3.5810,3.5810,44
2013-10-24,18:40:00,3.5820,3.5830,3.5820,3.5820,11
2013-10-24,18:45:00,3.5810,3.5840,3.5810,3.5820,20
2013-10-24,18:50:00,3.5830,3.5860,3.5830,3.5840,45
2013-10-24,18:55:00,3.5840,3.5850,3.5830,3.5840,64
2013-10-24,19:00:00,3.5840,3.5850,3.5830,3.5840,60
2013-10-24,19:05:00,3.5850,3.5880,3.5830,3.5840,77
2013-10-24,19:10:00,3.5840,3.5840,3.5830,3.5840,18
2013-10-24,19:15:00,3.5840,3.5870,3.5840,3.5860,30
2013-10-24,19:20:00,3.5860,3.5890,3.5840,3.5870,133
2013-10-24,19:25:00,3.5870,3.5890,3.5870,3.5890,28
2013-10-24,19:30:00,3.5880,3.5890,3.5870,3.5890,41
2013-10-24,19:35:00,3.5890,3.5890,3.5840,3.5840,96
2013-10-24,19:40:00,3.5840,3.5870,3.5810,3.5830,131
2013-10-24,19:45:00,3.5830,3.5880,3.5830,3.5880,42
2013-10-24,19:50:00,3.5850,3.5870,3.5840,3.5860,29
2013-10-24,19:55:00,3.5850,3.5860,3.5840,3.5850,82
2013-10-24,20:00:00,3.5840,3.5840,3.5780,3.5790,219
2013-10-24,20:05:00,3.5790,3.5880,3.5790,3.5860,178
2013-10-24,20:10:00,3.5850,3.5860,3.5850,3.5850,32
2013-10-24,20:15:00,3.5850,3.5880,3.5830,3.5870,219
2013-10-24,20:20:00,3.5880,3.5890,3.5810,3.5810,176
2013-10-24,20:25:00,3.5810,3.5840,3.5780,3.5830,256
2013-10-24,20:30:00,3.5820,3.5840,3.5790,3.5830,235
2013-10-24,20:35:00,3.5830,3.5870,3.5810,3.5840,444
2013-10-24,20:40:00,3.5840,3.5870,3.5830,3.5860,150
2013-10-24,20:45:00,3.5860,3.5920,3.5850,3.5880,467
2013-10-24,20:50:00,3.5880,3.5980,3.5880,3.5970,357
2013-10-24,20:55:00,3.5970,3.6030,3.5920,3.6000,611
2013-10-24,21:00:00,3.5990,3.6010,3.5930,3.5970,993
2013-10-24,21:05:00,3.5960,3.5970,3.5870,3.5920,544
2013-10-24,21:10:00,3.5920,3.5920,3.5720,3.5750,1678
2013-10-24,21:15:00,3.5750,3.5790,3.5710,3.5750,1330
2013-10-24,21:20:00,3.5740,3.5780,3.5660,3.5770,1318
2013-10-24,21:25:00,3.5760,3.5760,3.5720,3.5760,325
2013-10-24,21:30:00,3.5760,3.5790,3.5750,3.5790,327
2013-10-24,21:35:00,3.5790,3.5820,3.5770,3.5780,400
2013-10-24,21:40:00,3.5780,3.5820,3.5760,3.5780,534
2013-10-24,21:45:00,3.5770,3.5810,3.5760,3.5810,369
2013-10-24,21:50:00,3.5810,3.5820,3.5780,3.5810,530
2013-10-24,21:55:00,3.5810,3.5830,3.5780,3.5800,404
2013-10-24,22:00:00,3.5800,3.5810,3.5760,3.5810,475
2013-10-24,22:05:00,3.5810,3.5890,3.5790,3.5810,881
2013-10-24,22:10:00,3.5800,3.5810,3.5760,3.5770,366
2013-10-24,22:15:00,3.5760,3.5780,3.5710,3.5730,804
2013-10-24,22:20:00,3.5730,3.5750,3.5700,3.5710,455
2013-10-24,22:25:00,3.5720,3.5770,3.5690,3.5720,1241
2013-10-24,22:30:00,3.5710,3.6170,3.5450,3.6100,9869
2013-10-24,22:35:00,3.6090,3.6110,3.5910,3.5910,2264
2013-10-24,22:40:00,3.5920,3.5940,3.5870,3.5920,885
2013-10-24,22:45:00,3.5920,3.5950,3.5870,3.5950,1119
2013-10-24,22:50:00,3.5950,3.6250,3.5930,3.6160,2986
2013-10-24,22:55:00,3.6160,3.6250,3.6120,3.6220,1948
2013-10-24,23:00:00,3.6220,3.6350,3.6190,3.6230,2264
2013-10-24,23:05:00,3.6220,3.6230,3.6150,3.6170,773
2013-10-24,23:10:00,3.6170,3.6180,3.6080,3.6080,904
2013-10-24,23:15:00,3.6080,3.6170,3.6020,3.6140,1074
2013-10-24,23:20:00,3.6140,3.6200,3.6110,3.6130,564
2013-10-24,23:25:00,3.6130,3.6170,3.6080,3.6110,511
2013-10-24,23:30:00,3.6110,3.6130,3.5980,3.6020,1020
2013-10-24,23:35:00,3.6020,3.6060,3.6010,3.6060,258
2013-10-24,23:40:00,3.6060,3.6060,3.5980,3.6030,456
2013-10-24,23:45:00,3.6030,3.6050,3.5960,3.6030,525
2013-10-24,23:50:00,3.6020,3.6120,3.6020,3.6120,326
2013-10-24,23:55:00,3.6120,3.6120,3.6050,3.6060,540
2013-10-25,00:00:00,3.6070,3.6070,3.6020,3.6030,286
2013-10-25,00:05:00,3.6020,3.6160,3.6020,3.6140,658
2013-10-25,00:10:00,3.6150,3.6180,3.6100,3.6140,948
2013-10-25,00:15:00,3.6140,3.6190,3.6120,3.6120,381
2013-10-25,00:20:00,3.6110,3.6250,3.6090,3.6230,739
2013-10-25,00:25:00,3.6230,3.6280,3.6210,3.6210,393
2013-10-25,00:30:00,3.6220,3.6280,3.6190,3.6240,1303
2013-10-25,00:35:00,3.6250,3.6270,3.6180,3.6250,821
2013-10-25,00:40:00,3.6250,3.6440,3.6240,3.6410,2323
2013-10-25,00:45:00,3.6410,3.6440,3.6320,3.6340,620
2013-10-25,00:50:00,3.6350,3.6390,3.6350,3.6390,152
2013-10-25,00:55:00,3.6380,3.6420,3.6370,3.6410,291
2013-10-25,01:00:00,3.6420,3.6430,3.6350,3.6350,409
2013-10-25,01:05:00,3.6360,3.6400,3.6320,3.6380,207
2013-10-25,01:10:00,3.6400,3.6400,3.6270,3.6320,818
2013-10-25,01:15:00,3.6330,3.6330,3.6210,3.6260,581
2013-10-25,01:20:00,3.6270,3.6300,3.6260,3.6280,163
2013-10-25,01:25:00,3.6270,3.6340,3.6260,3.6330,371
2013-10-25,01:30:00,3.6310,3.6380,3.6290,3.6360,247
2013-10-25,01:35:00,3.6360,3.6370,3.6300,3.6310,216
2013-10-25,01:40:00,3.6320,3.6400,3.6320,3.6360,358
2013-10-25,01:45:00,3.6350,3.6350,3.6250,3.6250,548
2013-10-25,01:50:00,3.6240,3.6330,3.6240,3.6260,300
2013-10-25,01:55:00,3.6270,3.6270,3.6200,3.6200,320
2013-10-25,02:00:00,3.6200,3.6240,3.6170,3.6240,423
2013-10-25,02:05:00,3.6240,3.6330,3.6220,3.6320,593
2013-10-25,02:10:00,3.6310,3.6380,3.6290,3.6340,653
2013-10-25,02:15:00,3.6340,3.6350,3.6270,3.6330,495
2013-10-25,02:20:00,3.6330,3.6350,3.6250,3.6290,683
2013-10-25,02:25:00,3.6300,3.6320,3.6250,3.6300,1179
2013-10-25,02:30:00,3.6290,3.6320,3.6290,3.6300,315
2013-10-25,02:35:00,3.6300,3.6300,3.6270,3.6280,154
2013-10-25,02:40:00,3.6290,3.6310,3.6280,3.6300,71
2013-10-25,02:45:00,3.6300,3.6320,3.6280,3.6320,119
2013-10-25,02:50:00,3.6320,3.6370,3.6320,3.6360,133
2013-10-25,02:55:00,3.6370,3.6370,3.6350,3.6360,96
2013-10-25,03:00:00,3.6350,3.6360,3.6350,3.6350,56
2013-10-25,03:05:00,3.6350,3.6370,3.6340,3.6370,75
2013-10-25,03:10:00,3.6380,3.6390,3.6370,3.6370,39
2013-10-25,03:15:00,3.6360,3.6370,3.6360,3.6370,32
2013-10-25,03:20:00,3.6370,3.6390,3.6370,3.6380,127
2013-10-25,03:25:00,3.6380,3.6390,3.6370,3.6380,56
2013-10-25,03:30:00,3.6380,3.6400,3.6370,3.6390,30
2013-10-25,03:35:00,3.6400,3.6440,3.6400,3.6440,213
2013-10-25,03:40:00,3.6430,3.6430,3.6410,3.6430,78
2013-10-25,03:45:00,3.6430,3.6430,3.6410,3.6420,75
2013-10-25,03:50:00,3.6420,3.6420,3.6380,3.6410,119
2013-10-25,03:55:00,3.6400,3.6410,3.6390,3.6400,62
2013-10-25,04:00:00,3.6420,3.6420,3.6400,3.6400,40
2013-10-25,04:05:00,3.6410,3.6430,3.6410,3.6430,47
2013-10-25,04:10:00,3.6420,3.6450,3.6420,3.6430,45
2013-10-25,04:15:00,3.6430,3.6430,3.6420,3.6430,12
2013-10-25,04:20:00,3.6430,3.6430,3.6410,3.6410,30
2013-10-25,04:25:00,3.6410,3.6420,3.6400,3.6410,16
2013-10-25,04:30:00,3.6400,3.6400,3.6300,3.6320,247
2013-10-25,04:35:00,3.6320,3.6330,3.6290,3.6320,7
2013-10-25,04:40:00,3.6330,3.6330,3.6300,3.6300,35
2013-10-25,04:45:00,3.6300,3.6320,3.6280,3.6300,81
2013-10-25,04:50:00,3.6300,3.6320,3.6290,3.6320,4
2013-10-25,04:55:00,3.6310,3.6320,3.6310,3.6320,11
2013-10-25,05:00:00,3.6310,3.6350,3.6300,3.6330,18
2013-10-25,05:05:00,3.6330,3.6340,3.6330,3.6340,11
2013-10-25,05:10:00,3.6340,3.6340,3.6300,3.6310,28
2013-10-25,06:00:00,3.6300,3.6390,3.6300,3.6360,28
2013-10-25,06:05:00,3.6400,3.6410,3.6350,3.6400,5
2013-10-25,06:10:00,3.6380,3.6380,3.6360,3.6360,2
2013-10-25,06:15:00,3.6330,3.6370,3.6330,3.6330,10
2013-10-25,06:20:00,3.6350,3.6350,3.6330,3.6340,8
2013-10-25,06:25:00,3.6320,3.6340,3.6320,3.6340,9
2013-10-25,06:30:00,3.6340,3.6340,3.6320,3.6330,5
2013-10-25,06:35:00,3.6320,3.6350,3.6320,3.6350,2
2013-10-25,06:55:00,3.6350,3.6350,3.6350,3.6350,1
2013-10-25,07:00:00,3.6350,3.6360,3.6340,3.6340,3
2013-10-25,07:05:00,3.6350,3.6360,3.6350,3.6350,3
2013-10-25,07:10:00,3.6360,3.6360,3.6360,3.6360,17
2013-10-25,07:25:00,3.6320,3.6350,3.6320,3.6350,2
2013-10-25,07:30:00,3.6350,3.6350,3.6350,3.6350,1
2013-10-25,07:35:00,3.6350,3.6350,3.6320,3.6350,3
2013-10-25,07:40:00,3.6330,3.6330,3.6330,3.6330,1
2013-10-25,07:45:00,3.6320,3.6330,3.6320,3.6330,3
2013-10-25,07:55:00,3.6320,3.6320,3.6320,3.6320,1
2013-10-25,08:00:00,3.6330,3.6330,3.6330,3.6330,1
2013-10-25,08:15:00,3.6340,3.6360,3.6340,3.6360,5
2013-10-25,08:25:00,3.6330,3.6330,3.6330,3.6330,1
2013-10-25,08:30:00,3.6320,3.6320,3.6310,3.6320,4
2013-10-25,08:35:00,3.6300,3.6310,3.6300,3.6310,4
2013-10-25,08:40:00,3.6320,3.6320,3.6290,3.6310,5
2013-10-25,08:45:00,3.6320,3.6320,3.6290,3.6290,5
2013-10-25,08:50:00,3.6300,3.6300,3.6300,3.6300,1
2013-10-25,08:55:00,3.6310,3.6310,3.6310,3.6310,1
2013-10-25,09:00:00,3.6320,3.6320,3.6320,3.6320,3
2013-10-25,09:05:00,3.6320,3.6320,3.6320,3.6320,3
2013-10-25,09:20:00,3.6310,3.6310,3.6290,3.6290,3
2013-10-25,09:35:00,3.6290,3.6290,3.6220,3.6220,33
2013-10-25,09:40:00,3.6210,3.6220,3.6200,3.6220,13
2013-10-25,09:45:00,3.6220,3.6240,3.6220,3.6220,19
2013-10-25,09:50:00,3.6220,3.6220,3.6220,3.6220,1
2013-10-25,09:55:00,3.6230,3.6240,3.6220,3.6230,5
2013-10-25,10:00:00,3.6230,3.6230,3.6230,3.6230,3
2013-10-25,10:15:00,3.6250,3.6250,3.6250,3.6250,6
2013-10-25,10:20:00,3.6250,3.6250,3.6240,3.6240,2
2013-10-25,10:45:00,3.6230,3.6230,3.6230,3.6230,1
2013-10-25,10:50:00,3.6220,3.6220,3.6220,3.6220,1
2013-10-25,10:55:00,3.6220,3.6220,3.6150,3.6190,44
2013-10-25,11:00:00,3.6190,3.6200,3.6170,3.6170,27
2013-10-25,11:15:00,3.6190,3.6190,3.6190,3.6190,1
2013-10-25,11:30:00,3.6190,3.6190,3.6190,3.6190,1
2013-10-25,11:35:00,3.6200,3.6220,3.6200,3.6220,3
2013-10-25,11:40:00,3.6170,3.6170,3.6170,3.6170,2
2013-10-25,11:45:00,3.6160,3.6220,3.6160,3.6180,8
2013-10-25,11:50:00,3.6160,3.6170,3.6160,3.6170,7
2013-10-25,11:55:00,3.6150,3.6150,3.6150,3.6150,17
2013-10-25,12:00:00,3.6140,3.6140,3.6120,3.6120,15
2013-10-25,12:05:00,3.6110,3.6130,3.6100,3.6130,45
2013-10-25,12:10:00,3.6140,3.6170,3.6140,3.6150,18
2013-10-25,12:20:00,3.6160,3.6170,3.6160,3.6170,3
2013-10-25,12:25:00,3.6140,3.6140,3.6140,3.6140,1
2013-10-25,12:30:00,3.6120,3.6130,3.6120,3.6130,2
2013-10-25,12:35:00,3.6120,3.6130,3.6120,3.6130,9
2013-10-25,12:40:00,3.6120,3.6120,3.6120,3.6120,4
2013-10-25,12:45:00,3.6130,3.6140,3.6120,3.6140,6
2013-10-25,12:50:00,3.6120,3.6140,3.6100,3.6140,19
2013-10-25,12:55:00,3.6110,3.6110,3.6110,3.6110,2
2013-10-25,13:00:00,3.6130,3.6130,3.6120,3.6120,2
2013-10-25,13:05:00,3.6140,3.6140,3.6140,3.6140,4
2013-10-25,13:10:00,3.6110,3.6110,3.6100,3.6100,4
2013-10-25,13:15:00,3.6100,3.6100,3.6090,3.6100,5
2013-10-25,13:20:00,3.6100,3.6100,3.6100,3.6100,3
2013-10-25,13:25:00,3.6110,3.6110,3.6090,3.6090,5
2013-10-25,13:35:00,3.6100,3.6100,3.6090,3.6090,3
2013-10-25,13:50:00,3.6090,3.6100,3.6090,3.6100,3
2013-10-25,14:00:00,3.6090,3.6130,3.6090,3.6100,22
2013-10-25,14:10:00,3.6120,3.6120,3.6110,3.6110,5
2013-10-25,14:15:00,3.6120,3.6120,3.6110,3.6110,6
2013-10-25,14:20:00,3.6110,3.6120,3.6110,3.6120,2
2013-10-25,14:25:00,3.6120,3.6130,3.6120,3.6120,22
2013-10-25,14:30:00,3.6120,3.6130,3.6120,3.6130,11
2013-10-25,14:40:00,3.6130,3.6130,3.6130,3.6130,1
2013-10-25,14:50:00,3.6130,3.6140,3.6130,3.6140,7
2013-10-25,14:55:00,3.6150,3.6150,3.6150,3.6150,1
2013-10-25,15:00:00,3.6150,3.6170,3.6150,3.6160,5
2013-10-25,15:05:00,3.6150,3.6170,3.6140,3.6170,7
2013-10-25,15:10:00,3.6180,3.6180,3.6180,3.6180,1
2013-10-25,15:15:00,3.6180,3.6180,3.6180,3.6180,1
2013-10-25,15:25:00,3.6170,3.6180,3.6150,3.6160,5
2013-10-25,15:30:00,3.6150,3.6160,3.6150,3.6150,21
2013-10-25,15:35:00,3.6140,3.6140,3.6120,3.6120,4
2013-10-25,15:40:00,3.6120,3.6120,3.6110,3.6120,10
2013-10-25,15:45:00,3.6120,3.6120,3.6100,3.6100,12
2013-10-25,15:50:00,3.6100,3.6110,3.6100,3.6110,3
2013-10-25,15:55:00,3.6100,3.6110,3.6100,3.6110,4
2013-10-25,16:00:00,3.6100,3.6110,3.6090,3.6100,12
2013-10-25,16:05:00,3.6090,3.6090,3.6060,3.6070,105
2013-10-25,16:10:00,3.6060,3.6080,3.6060,3.6070,9
2013-10-25,16:15:00,3.6060,3.6060,3.6050,3.6060,21
2013-10-25,16:20:00,3.6060,3.6070,3.6040,3.6060,21
2013-10-25,16:25:00,3.6060,3.6060,3.6040,3.6050,8
2013-10-25,16:30:00,3.6060,3.6110,3.6050,3.6100,91
2013-10-25,16:35:00,3.6110,3.6120,3.6060,3.6070,55
2013-10-25,16:40:00,3.6070,3.6100,3.6060,3.6100,36
2013-10-25,16:45:00,3.6090,3.6150,3.6090,3.6110,43
2013-10-25,16:50:00,3.6130,3.6130,3.6110,3.6120,14
2013-10-25,16:55:00,3.6110,3.6180,3.6110,3.6160,44
2013-10-25,17:00:00,3.6170,3.6190,3.6130,3.6130,31
2013-10-25,17:05:00,3.6150,3.6160,3.6130,3.6140,8
2013-10-25,17:10:00,3.6120,3.6120,3.6120,3.6120,6
2013-10-25,17:15:00,3.6130,3.6130,3.6080,3.6080,12
2013-10-25,17:20:00,3.6080,3.6080,3.6080,3.6080,3
2013-10-25,17:25:00,3.6060,3.6080,3.6060,3.6060,15
2013-10-25,17:30:00,3.6050,3.6060,3.6050,3.6060,6
2013-10-25,17:35:00,3.6050,3.6060,3.6040,3.6050,26
2013-10-25,17:40:00,3.6050,3.6050,3.6050,3.6050,1
2013-10-25,17:45:00,3.6050,3.6050,3.6020,3.6040,44
2013-10-25,17:50:00,3.6030,3.6030,3.6020,3.6030,23
2013-10-25,17:55:00,3.6020,3.6020,3.5990,3.5990,37
2013-10-25,18:00:00,3.5980,3.5990,3.5960,3.5970,21
2013-10-25,18:05:00,3.5960,3.5970,3.5940,3.5960,21
2013-10-25,18:10:00,3.5950,3.5960,3.5940,3.5950,20
2013-10-25,18:15:00,3.5940,3.5990,3.5930,3.5950,103
2013-10-25,18:20:00,3.5940,3.5950,3.5930,3.5950,28
2013-10-25,18:25:00,3.5940,3.5950,3.5930,3.5930,11
2013-10-25,18:30:00,3.5950,3.5960,3.5940,3.5940,28
2013-10-25,18:35:00,3.5950,3.5960,3.5950,3.5960,15
2013-10-25,18:40:00,3.5970,3.6000,3.5950,3.6000,159
2013-10-25,18:45:00,3.6000,3.6010,3.5970,3.5990,92
2013-10-25,18:50:00,3.5990,3.6000,3.5990,3.6000,18
2013-10-25,18:55:00,3.5980,3.6030,3.5980,3.6030,49
2013-10-25,19:00:00,3.6020,3.6060,3.6020,3.6060,63
2013-10-25,19:05:00,3.6060,3.6220,3.6060,3.6170,265
2013-10-25,19:10:00,3.6170,3.6190,3.6160,3.6160,49
2013-10-25,19:15:00,3.6160,3.6220,3.6140,3.6200,72
2013-10-25,19:20:00,3.6210,3.6220,3.6200,3.6200,25
2013-10-25,19:25:00,3.6200,3.6220,3.6190,3.6200,32
2013-10-25,19:30:00,3.6190,3.6220,3.6180,3.6190,25
2013-10-25,19:35:00,3.6190,3.6320,3.6190,3.6290,288
2013-10-25,19:40:00,3.6300,3.6400,3.6290,3.6400,145
2013-10-25,19:45:00,3.6390,3.6490,3.6360,3.6470,304
2013-10-25,19:50:00,3.6470,3.6490,3.6430,3.6440,253
2013-10-25,19:55:00,3.6440,3.6460,3.6420,3.6450,67
2013-10-25,20:00:00,3.6440,3.6560,3.6430,3.6460,376
2013-10-25,20:05:00,3.6460,3.6470,3.6420,3.6470,220
2013-10-25,20:10:00,3.6470,3.6490,3.6400,3.6430,189
2013-10-25,20:15:00,3.6430,3.6480,3.6420,3.6460,73
2013-10-25,20:20:00,3.6450,3.6450,3.6370,3.6390,212
2013-10-25,20:25:00,3.6380,3.6470,3.6370,3.6420,667
2013-10-25,20:30:00,3.6420,3.6490,3.6420,3.6480,297
2013-10-25,20:35:00,3.6480,3.6520,3.6450,3.6490,424
2013-10-25,20:40:00,3.6490,3.6590,3.6490,3.6590,556
2013-10-25,20:45:00,3.6590,3.6610,3.6500,3.6580,844
2013-10-25,20:50:00,3.6570,3.6640,3.6570,3.6590,396
2013-10-25,20:55:00,3.6590,3.6600,3.6510,3.6540,539
2013-10-25,21:00:00,3.6550,3.6610,3.6520,3.6550,1031
2013-10-25,21:05:00,3.6550,3.6670,3.6540,3.6640,1383
2013-10-25,21:10:00,3.6640,3.6770,3.6640,3.6760,1221
2013-10-25,21:15:00,3.6760,3.6780,3.6660,3.6660,707
2013-10-25,21:20:00,3.6670,3.6700,3.6630,3.6680,268
2013-10-25,21:25:00,3.6670,3.6690,3.6650,3.6660,224
2013-10-25,21:30:00,3.6670,3.6690,3.6640,3.6660,223
2013-10-25,21:35:00,3.6660,3.6740,3.6660,3.6730,441
2013-10-25,21:40:00,3.6720,3.6770,3.6710,3.6710,545
2013-10-25,21:45:00,3.6710,3.6720,3.6690,3.6700,384
2013-10-25,21:50:00,3.6710,3.6750,3.6660,3.6740,310
2013-10-25,21:55:00,3.6740,3.6740,3.6680,3.6690,293
2013-10-25,22:00:00,3.6690,3.6760,3.6680,3.6750,346
2013-10-25,22:05:00,3.6760,3.6830,3.6750,3.6790,921
2013-10-25,22:10:00,3.6790,3.6790,3.6670,3.6730,622
2013-10-25,22:15:00,3.6730,3.6770,3.6670,3.6720,528
2013-10-25,22:20:00,3.6730,3.6740,3.6670,3.6680,221
2013-10-25,22:25:00,3.6680,3.6750,3.6660,3.6720,365
2013-10-25,22:30:00,3.6730,3.6730,3.6660,3.6670,177
2013-10-25,22:35:00,3.6680,3.6690,3.6620,3.6690,479
2013-10-25,22:40:00,3.6690,3.6710,3.6620,3.6630,245
2013-10-25,22:45:00,3.6630,3.6680,3.6590,3.6670,501
2013-10-25,22:50:00,3.6670,3.6700,3.6630,3.6700,214
2013-10-25,22:55:00,3.6700,3.6730,3.6610,3.6630,226
2013-10-25,23:00:00,3.6630,3.6670,3.6610,3.6670,312
2013-10-25,23:05:00,3.6670,3.6730,3.6660,3.6680,369
2013-10-25,23:10:00,3.6680,3.6700,3.6660,3.6670,187
2013-10-25,23:15:00,3.6670,3.6680,3.6630,3.6650,336
2013-10-25,23:20:00,3.6640,3.6660,3.6620,3.6650,245
2013-10-25,23:25:00,3.6640,3.6770,3.6630,3.6730,637
2013-10-25,23:30:00,3.6730,3.6770,3.6690,3.6750,318
2013-10-25,23:35:00,3.6740,3.6840,3.6740,3.6740,545
2013-10-25,23:40:00,3.6750,3.6760,3.6720,3.6760,231
2013-10-25,23:45:00,3.6760,3.6760,3.6700,3.6720,224
2013-10-25,23:50:00,3.6730,3.6730,3.6690,3.6710,185
2013-10-25,23:55:00,3.6710,3.6830,3.6690,3.6820,409
2013-10-26,00:00:00,3.6820,3.6850,3.6760,3.6770,506
2013-10-26,00:05:00,3.6770,3.6800,3.6730,3.6770,191
2013-10-26,00:10:00,3.6770,3.6800,3.6760,3.6780,149
2013-10-26,00:15:00,3.6770,3.6770,3.6730,3.6750,228
2013-10-26,00:20:00,3.6750,3.6760,3.6690,3.6720,414
2013-10-26,00:25:00,3.6720,3.6750,3.6710,3.6730,147
2013-10-26,00:30:00,3.6720,3.6720,3.6670,3.6700,339
2013-10-26,00:35:00,3.6700,3.6780,3.6680,3.6700,442
2013-10-26,00:40:00,3.6710,3.6710,3.6670,3.6700,161
2013-10-26,00:45:00,3.6690,3.6780,3.6680,3.6710,349
2013-10-26,00:50:00,3.6720,3.6750,3.6720,3.6750,347
2013-10-26,00:55:00,3.6740,3.6780,3.6730,3.6750,403
2013-10-26,01:00:00,3.6750,3.6780,3.6740,3.6750,325
2013-10-26,01:05:00,3.6740,3.6740,3.6720,3.6720,125
2013-10-26,01:10:00,3.6720,3.6740,3.6710,3.6740,158
2013-10-26,01:15:00,3.6740,3.6740,3.6690,3.6710,237
2013-10-26,01:20:00,3.6720,3.6750,3.6720,3.6750,112
2013-10-26,01:25:00,3.6750,3.6780,3.6740,3.6770,208
2013-10-26,01:30:00,3.6770,3.6840,3.6760,3.6830,473
2013-10-26,01:35:00,3.6830,3.6910,3.6800,3.6900,989
2013-10-26,01:40:00,3.6890,3.6960,3.6890,3.6940,803
2013-10-26,01:45:00,3.6950,3.7120,3.6920,3.7080,2366
2013-10-26,01:50:00,3.7080,3.7090,3.6970,3.6990,866
2013-10-26,01:55:00,3.6990,3.7080,3.6990,3.7070,744
2013-10-26,02:00:00,3.7080,3.7100,3.7040,3.7070,569
2013-10-26,02:05:00,3.7070,3.7070,3.7010,3.7030,423
2013-10-26,02:10:00,3.7020,3.7030,3.6980,3.6990,390
2013-10-26,02:15:00,3.6990,3.7020,3.6960,3.6980,765
2013-10-26,02:20:00,3.6980,3.7020,3.6970,3.7000,296
2013-10-26,02:25:00,3.7010,3.7080,3.7010,3.7060,1460
2013-10-26,02:30:00,3.7060,3.7110,3.7060,3.7090,725
2013-10-26,02:35:00,3.7100,3.7120,3.7090,3.7100,265
2013-10-26,02:40:00,3.7100,3.7140,3.7100,3.7140,216
2013-10-26,02:45:00,3.7130,3.7150,3.7120,3.7150,223
2013-10-26,02:50:00,3.7150,3.7160,3.7140,3.7150,185
2013-10-26,02:55:00,3.7150,3.7160,3.7130,3.7140,83
2013-10-26,03:00:00,3.7150,3.7160,3.7140,3.7160,165
2013-10-26,03:05:00,3.7150,3.7200,3.7150,3.7200,185
2013-10-26,03:10:00,3.7190,3.7250,3.7180,3.7230,183
2013-10-26,03:15:00,3.7230,3.7230,3.7220,3.7230,52
2013-10-26,03:20:00,3.7230,3.7240,3.7220,3.7240,116
2013-10-26,03:25:00,3.7250,3.7250,3.7220,3.7220,23
2013-10-26,03:30:00,3.7220,3.7230,3.7200,3.7200,92
2013-10-26,03:35:00,3.7210,3.7220,3.7210,3.7210,20
2013-10-26,03:40:00,3.7210,3.7220,3.7210,3.7210,21
2013-10-26,03:45:00,3.7220,3.7230,3.7200,3.7220,135
2013-10-26,03:50:00,3.7220,3.7220,3.7190,3.7190,57
2013-10-26,03:55:00,3.7190,3.7200,3.7160,3.7160,63
2013-10-26,04:00:00,3.7170,3.7180,3.7160,3.7180,16
2013-10-26,04:05:00,3.7160,3.7200,3.7150,3.7160,162
2013-10-26,04:10:00,3.7160,3.7180,3.7150,3.7170,87
2013-10-26,04:15:00,3.7180,3.7240,3.7180,3.7220,119
2013-10-26,04:20:00,3.7220,3.7250,3.7220,3.7230,24
2013-10-26,04:25:00,3.7230,3.7240,3.7210,3.7230,91
2013-10-26,04:30:00,3.7230,3.7230,3.7220,3.7220,4
2013-10-26,04:35:00,3.7220,3.7310,3.7070,3.7290,51
2013-10-26,04:40:00,3.7290,3.7300,3.7270,3.7270,22
2013-10-26,04:45:00,3.7270,3.7300,3.7260,3.7290,22
2013-10-26,04:50:00,3.7290,3.7310,3.7290,3.7310,10
2013-10-26,04:55:00,3.7300,3.7300,3.7290,3.7290,10
2013-10-26,05:00:00,3.7280,3.7290,3.7260,3.7260,38
2013-10-26,05:05:00,3.7260,3.7260,3.7250,3.7250,13
2013-10-26,05:10:00,3.7250,3.7270,3.7230,3.7270,49
2013-10-28,06:00:00,3.6780,3.6780,3.6390,3.6420,668
2013-10-28,06:05:00,3.6420,3.6500,3.6420,3.6460,71
2013-10-28,06:10:00,3.6480,3.6560,3.6480,3.6520,192
2013-10-28,06:15:00,3.6540,3.6570,3.6530,3.6560,25
2013-10-28,06:20:00,3.6560,3.6560,3.6510,3.6510,27
2013-10-28,06:25:00,3.6530,3.6530,3.6510,3.6510,14
2013-10-28,06:35:00,3.6520,3.6530,3.6510,3.6510,12
2013-10-28,06:40:00,3.6510,3.6530,3.6500,3.6530,6
2013-10-28,06:45:00,3.6530,3.6530,3.6480,3.6490,68
2013-10-28,06:50:00,3.6490,3.6490,3.6490,3.6490,1
2013-10-28,06:55:00,3.6490,3.6490,3.6490,3.6490,1
2013-10-28,07:00:00,3.6500,3.6500,3.6490,3.6490,2
2013-10-28,07:05:00,3.6480,3.6480,3.6480,3.6480,7
2013-10-28,07:10:00,3.6490,3.6500,3.6480,3.6480,9
2013-10-28,07:15:00,3.6500,3.6620,3.6500,3.6600,174
2013-10-28,07:20:00,3.6610,3.6630,3.6580,3.6580,11
2013-10-28,07:25:00,3.6560,3.6750,3.6560,3.6750,169
2013-10-28,07:30:00,3.6720,3.6810,3.6720,3.6770,117
2013-10-28,07:35:00,3.6750,3.6770,3.6720,3.6750,29
2013-10-28,07:40:00,3.6780,3.6790,3.6760,3.6780,9
2013-10-28,07:45:00,3.6760,3.6760,3.6660,3.6660,9
2013-10-28,07:50:00,3.6680,3.6730,3.6650,3.6680,8
2013-10-28,08:00:00,3.6710,3.6760,3.6660,3.6720,47
2013-10-28,08:05:00,3.6680,3.6680,3.6640,3.6640,14
2013-10-28,08:10:00,3.6620,3.6620,3.6620,3.6620,2
2013-10-28,08:15:00,3.6620,3.6620,3.6610,3.6610,6
2013-10-28,08:25:00,3.6610,3.6610,3.6610,3.6610,1
2013-10-28,08:35:00,3.6590,3.6590,3.6550,3.6550,98
2013-10-28,08:40:00,3.6550,3.6550,3.6530,3.6550,14
2013-10-28,08:45:00,3.6560,3.6560,3.6520,3.6550,8
2013-10-28,08:55:00,3.6550,3.6560,3.6520,3.6520,40
2013-10-28,09:00:00,3.6530,3.6530,3.6530,3.6530,1
2013-10-28,09:05:00,3.6540,3.6540,3.6540,3.6540,4
2013-10-28,09:10:00,3.6530,3.6540,3.6510,3.6530,50
2013-10-28,09:15:00,3.6510,3.6530,3.6510,3.6530,8
2013-10-28,09:20:00,3.6530,3.6530,3.6530,3.6530,6
2013-10-28,09:30:00,3.6520,3.6520,3.6520,3.6520,2
2013-10-28,09:35:00,3.6510,3.6520,3.6510,3.6510,5
2013-10-28,09:40:00,3.6510,3.6510,3.6500,3.6500,34
2013-10-28,09:45:00,3.6500,3.6500,3.6500,3.6500,5
2013-10-28,09:50:00,3.6500,3.6510,3.6500,3.6510,6
2013-10-28,09:55:00,3.6500,3.6520,3.6500,3.6510,17
2013-10-28,10:00:00,3.6510,3.6510,3.6510,3.6510,5
2013-10-28,10:30:00,3.6510,3.6510,3.6510,3.6510,4
2013-10-28,10:35:00,3.6500,3.6500,3.6500,3.6500,2
2013-10-28,10:45:00,3.6500,3.6500,3.6500,3.6500,21
2013-10-28,11:00:00,3.6500,3.6500,3.6500,3.6500,4
2013-10-28,11:05:00,3.6490,3.6490,3.6490,3.6490,3
2013-10-28,11:30:00,3.6500,3.6520,3.6500,3.6520,6
2013-10-28,11:35:00,3.6500,3.6500,3.6490,3.6490,2
2013-10-28,11:40:00,3.6490,3.6490,3.6470,3.6470,3
2013-10-28,11:45:00,3.6500,3.6500,3.6500,3.6500,1
2013-10-28,11:55:00,3.6490,3.6490,3.6490,3.6490,2
2013-10-28,12:00:00,3.6470,3.6470,3.6470,3.6470,2
2013-10-28,12:10:00,3.6480,3.6480,3.6470,3.6480,6
2013-10-28,12:15:00,3.6460,3.6480,3.6430,3.6430,22
2013-10-28,12:20:00,3.6420,3.6420,3.6410,3.6420,3
2013-10-28,12:25:00,3.6410,3.6410,3.6360,3.6390,22
2013-10-28,12:30:00,3.6390,3.6410,3.6380,3.6400,57
2013-10-28,12:35:00,3.6410,3.6410,3.6360,3.6380,19
2013-10-28,12:40:00,3.6400,3.6410,3.6390,3.6400,13
2013-10-28,12:45:00,3.6410,3.6410,3.6400,3.6400,11
2013-10-28,12:50:00,3.6400,3.6400,3.6390,3.6390,3
2013-10-28,12:55:00,3.6400,3.6400,3.6400,3.6400,6
2013-10-28,13:00:00,3.6400,3.6400,3.6390,3.6390,10
2013-10-28,13:05:00,3.6390,3.6390,3.6390,3.6390,1
2013-10-28,13:10:00,3.6400,3.6400,3.6400,3.6400,3
2013-10-28,13:25:00,3.6400,3.6420,3.6400,3.6420,4
2013-10-28,13:30:00,3.6400,3.6400,3.6400,3.6400,2
2013-10-28,13:35:00,3.6390,3.6390,3.6390,3.6390,2
2013-10-28,13:40:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-28,13:50:00,3.6400,3.6400,3.6400,3.6400,3
2013-10-28,13:55:00,3.6400,3.6400,3.6390,3.6400,9
2013-10-28,14:00:00,3.6390,3.6400,3.6390,3.6400,3
2013-10-28,14:10:00,3.6390,3.6400,3.6390,3.6400,2
2013-10-28,14:15:00,3.6400,3.6400,3.6400,3.6400,3
2013-10-28,14:20:00,3.6400,3.6400,3.6360,3.6360,11
2013-10-28,14:25:00,3.6360,3.6370,3.6280,3.6280,115
2013-10-28,14:30:00,3.6270,3.6270,3.6230,3.6260,88
2013-10-28,14:35:00,3.6260,3.6260,3.6240,3.6260,29
2013-10-28,14:40:00,3.6270,3.6280,3.6260,3.6260,8
2013-10-28,14:50:00,3.6280,3.6280,3.6270,3.6270,3
2013-10-28,14:55:00,3.6270,3.6270,3.6260,3.6260,10
2013-10-28,15:00:00,3.6270,3.6280,3.6270,3.6270,3
2013-10-28,15:10:00,3.6260,3.6260,3.6260,3.6260,1
2013-10-28,15:25:00,3.6260,3.6260,3.6260,3.6260,3
2013-10-28,15:30:00,3.6270,3.6280,3.6270,3.6280,7
2013-10-28,15:35:00,3.6280,3.6280,3.6280,3.6280,2
2013-10-28,15:40:00,3.6280,3.6280,3.6280,3.6280,1
2013-10-28,15:50:00,3.6280,3.6290,3.6270,3.6280,12
2013-10-28,15:55:00,3.6270,3.6270,3.6270,3.6270,3
2013-10-28,16:00:00,3.6270,3.6290,3.6270,3.6290,5
2013-10-28,16:05:00,3.6270,3.6280,3.6270,3.6270,4
2013-10-28,16:10:00,3.6260,3.6260,3.6240,3.6250,67
2013-10-28,16:15:00,3.6250,3.6250,3.6250,3.6250,1
2013-10-28,16:20:00,3.6240,3.6250,3.6230,3.6240,10
2013-10-28,16:25:00,3.6240,3.6260,3.6240,3.6250,11
2013-10-28,16:30:00,3.6260,3.6260,3.6240,3.6240,11
2013-10-28,16:35:00,3.6250,3.6270,3.6250,3.6270,22
2013-10-28,16:40:00,3.6260,3.6280,3.6260,3.6260,4
2013-10-28,16:45:00,3.6270,3.6270,3.6240,3.6240,13
2013-10-28,16:50:00,3.6230,3.6230,3.6210,3.6230,8
2013-10-28,16:55:00,3.6230,3.6230,3.6230,3.6230,5
2013-10-28,17:00:00,3.6230,3.6250,3.6230,3.6230,10
2013-10-28,17:05:00,3.6240,3.6240,3.6230,3.6240,4
2013-10-28,17:10:00,3.6240,3.6240,3.6230,3.6240,6
2013-10-28,17:15:00,3.6250,3.6280,3.6230,3.6260,70
2013-10-28,17:20:00,3.6270,3.6270,3.6270,3.6270,9
2013-10-28,17:25:00,3.6270,3.6270,3.6250,3.6270,14
2013-10-28,17:30:00,3.6250,3.6250,3.6190,3.6200,65
2013-10-28,17:35:00,3.6190,3.6190,3.6190,3.6190,7
2013-10-28,17:40:00,3.6190,3.6200,3.6160,3.6170,53
2013-10-28,17:45:00,3.6160,3.6160,3.6160,3.6160,1
2013-10-28,17:50:00,3.6160,3.6180,3.6160,3.6180,4
2013-10-28,17:55:00,3.6180,3.6190,3.6180,3.6190,18
2013-10-28,18:00:00,3.6180,3.6180,3.6170,3.6180,13
2013-10-28,18:05:00,3.6190,3.6250,3.6190,3.6240,67
2013-10-28,18:10:00,3.6240,3.6250,3.6240,3.6250,10
2013-10-28,18:15:00,3.6260,3.6260,3.6260,3.6260,4
2013-10-28,18:20:00,3.6260,3.6260,3.6240,3.6250,3
2013-10-28,18:25:00,3.6250,3.6250,3.6250,3.6250,1
2013-10-28,18:30:00,3.6240,3.6250,3.6200,3.6200,11
2013-10-28,18:35:00,3.6210,3.6210,3.6170,3.6170,46
2013-10-28,18:40:00,3.6170,3.6170,3.6160,3.6170,5
2013-10-28,18:45:00,3.6170,3.6170,3.6140,3.6160,10
2013-10-28,18:50:00,3.6150,3.6170,3.6140,3.6170,28
2013-10-28,18:55:00,3.6150,3.6150,3.6150,3.6150,1
2013-10-28,19:00:00,3.6160,3.6250,3.6140,3.6230,59
2013-10-28,19:05:00,3.6250,3.6250,3.6230,3.6250,11
2013-10-28,19:10:00,3.6250,3.6280,3.6240,3.6270,37
2013-10-28,19:15:00,3.6290,3.6290,3.6270,3.6270,10
2013-10-28,19:20:00,3.6280,3.6280,3.6260,3.6270,7
2013-10-28,19:25:00,3.6260,3.6280,3.6260,3.6280,7
2013-10-28,19:30:00,3.6280,3.6360,3.6270,3.6340,88
2013-10-28,19:35:00,3.6340,3.6360,3.6340,3.6340,15
2013-10-28,19:40:00,3.6350,3.6360,3.6330,3.6340,17
2013-10-28,19:45:00,3.6320,3.6320,3.6290,3.6310,34
2013-10-28,19:50:00,3.6310,3.6310,3.6280,3.6280,6
2013-10-28,19:55:00,3.6280,3.6280,3.6220,3.6250,79
2013-10-28,20:00:00,3.6250,3.6250,3.6120,3.6140,179
2013-10-28,20:05:00,3.6140,3.6190,3.6120,3.6160,135
2013-10-28,20:10:00,3.6140,3.6160,3.6130,3.6150,43
2013-10-28,20:15:00,3.6160,3.6180,3.6150,3.6160,150
2013-10-28,20:20:00,3.6160,3.6170,3.6120,3.6130,152
2013-10-28,20:25:00,3.6140,3.6170,3.6110,3.6160,225
2013-10-28,20:30:00,3.6160,3.6290,3.6150,3.6210,615
2013-10-28,20:35:00,3.6210,3.6210,3.6170,3.6200,146
2013-10-28,20:40:00,3.6190,3.6190,3.6010,3.6020,554
2013-10-28,20:45:00,3.6030,3.6050,3.6000,3.6020,233
2013-10-28,20:50:00,3.6020,3.6050,3.6000,3.6010,181
2013-10-28,20:55:00,3.6010,3.6020,3.5930,3.5940,477
2013-10-28,21:00:00,3.5940,3.5940,3.5780,3.5800,907
2013-10-28,21:05:00,3.5800,3.5820,3.5620,3.5650,842
2013-10-28,21:10:00,3.5660,3.5750,3.5660,3.5690,637
2013-10-28,21:15:00,3.5700,3.5770,3.5690,3.5760,420
2013-10-28,21:20:00,3.5760,3.5800,3.5720,3.5800,339
2013-10-28,21:25:00,3.5800,3.5850,3.5780,3.5820,357
2013-10-28,21:30:00,3.5830,3.5920,3.5830,3.5900,456
2013-10-28,21:35:00,3.5900,3.5950,3.5830,3.5850,499
2013-10-28,21:40:00,3.5840,3.5990,3.5840,3.5970,580
2013-10-28,21:45:00,3.5980,3.5990,3.5950,3.5960,244
2013-10-28,21:50:00,3.5960,3.5960,3.5900,3.5910,367
2013-10-28,21:55:00,3.5920,3.5950,3.5920,3.5940,120
2013-10-28,22:00:00,3.5940,3.5940,3.5890,3.5900,145
2013-10-28,22:05:00,3.5890,3.5950,3.5880,3.5940,267
2013-10-28,22:10:00,3.5940,3.5980,3.5940,3.5970,141
2013-10-28,22:15:00,3.5960,3.6010,3.5950,3.5990,331
2013-10-28,22:20:00,3.5990,3.6000,3.5960,3.5980,230
2013-10-28,22:25:00,3.5980,3.6000,3.5940,3.5970,207
2013-10-28,22:30:00,3.5970,3.5990,3.5960,3.5970,100
2013-10-28,22:35:00,3.5980,3.5990,3.5860,3.5860,535
2013-10-28,22:40:00,3.5860,3.5900,3.5840,3.5880,298
2013-10-28,22:45:00,3.5880,3.5910,3.5860,3.5910,154
2013-10-28,22:50:00,3.5910,3.5970,3.5900,3.5910,255
2013-10-28,22:55:00,3.5910,3.5910,3.5850,3.5850,107
2013-10-28,23:00:00,3.5840,3.5850,3.5800,3.5810,383
2013-10-28,23:05:00,3.5820,3.5830,3.5730,3.5760,438
2013-10-28,23:10:00,3.5770,3.5770,3.5710,3.5740,302
2013-10-28,23:15:00,3.5730,3.5820,3.5720,3.5800,340
2013-10-28,23:20:00,3.5800,3.5800,3.5730,3.5730,246
2013-10-28,23:25:00,3.5730,3.5750,3.5690,3.5750,354
2013-10-28,23:30:00,3.5740,3.5760,3.5720,3.5730,170
2013-10-28,23:35:00,3.5720,3.5740,3.5650,3.5660,276
2013-10-28,23:40:00,3.5660,3.5680,3.5590,3.5670,548
2013-10-28,23:45:00,3.5660,3.5810,3.5660,3.5800,340
2013-10-28,23:50:00,3.5810,3.5810,3.5760,3.5790,174
2013-10-28,23:55:00,3.5780,3.5790,3.5760,3.5760,80
2013-10-29,00:00:00,3.5760,3.5850,3.5760,3.5840,255
2013-10-29,00:05:00,3.5830,3.5860,3.5800,3.5820,182
2013-10-29,00:10:00,3.5810,3.5890,3.5800,3.5860,246
2013-10-29,00:15:00,3.5860,3.5890,3.5850,3.5850,105
2013-10-29,00:20:00,3.5850,3.5880,3.5810,3.5830,144
2013-10-29,00:25:00,3.5840,3.5890,3.5840,3.5870,132
2013-10-29,00:30:00,3.5870,3.5990,3.5850,3.5960,388
2013-10-29,00:35:00,3.5960,3.5980,3.5850,3.5890,405
2013-10-29,00:40:00,3.5890,3.5890,3.5860,3.5880,53
2013-10-29,00:45:00,3.5870,3.5880,3.5780,3.5780,282
2013-10-29,00:50:00,3.5770,3.5800,3.5720,3.5790,328
2013-10-29,00:55:00,3.5780,3.5780,3.5750,3.5780,112
2013-10-29,01:00:00,3.5780,3.5780,3.5760,3.5760,165
2013-10-29,01:05:00,3.5750,3.5790,3.5720,3.5770,238
2013-10-29,01:10:00,3.5760,3.5780,3.5720,3.5730,127
2013-10-29,01:15:00,3.5720,3.5750,3.5710,3.5740,142
2013-10-29,01:20:00,3.5740,3.5810,3.5740,3.5780,225
2013-10-29,01:25:00,3.5790,3.5850,3.5780,3.5790,173
2013-10-29,01:30:00,3.5780,3.5830,3.5760,3.5780,262
2013-10-29,01:35:00,3.5790,3.5800,3.5740,3.5750,259
2013-10-29,01:40:00,3.5750,3.5770,3.5740,3.5770,157
2013-10-29,01:45:00,3.5780,3.5840,3.5770,3.5800,394
2013-10-29,01:50:00,3.5800,3.5820,3.5800,3.5800,123
2013-10-29,01:55:00,3.5810,3.5860,3.5800,3.5830,221
2013-10-29,02:00:00,3.5820,3.5890,3.5820,3.5840,696
2013-10-29,02:05:00,3.5840,3.5860,3.5840,3.5850,273
2013-10-29,02:10:00,3.5840,3.5880,3.5830,3.5860,168
2013-10-29,02:15:00,3.5850,3.5920,3.5850,3.5880,473
2013-10-29,02:20:00,3.5870,3.5870,3.5710,3.5740,820
2013-10-29,02:25:00,3.5740,3.5770,3.5570,3.5710,3690
2013-10-29,02:30:00,3.5700,3.5720,3.5690,3.5690,654
2013-10-29,02:35:00,3.5690,3.5720,3.5680,3.5690,223
2013-10-29,02:40:00,3.5700,3.5720,3.5700,3.5720,35
2013-10-29,02:45:00,3.5720,3.5750,3.5710,3.5710,151
2013-10-29,02:50:00,3.5720,3.5720,3.5680,3.5700,96
2013-10-29,02:55:00,3.5690,3.5700,3.5670,3.5680,75
2013-10-29,03:00:00,3.5670,3.5670,3.5610,3.5650,247
2013-10-29,03:05:00,3.5650,3.5680,3.5650,3.5680,139
2013-10-29,03:10:00,3.5680,3.5700,3.5680,3.5690,68
2013-10-29,03:15:00,3.5690,3.5710,3.5690,3.5700,127
2013-10-29,03:20:00,3.5710,3.5720,3.5690,3.5690,188
2013-10-29,03:25:00,3.5700,3.5710,3.5700,3.5700,57
2013-10-29,03:30:00,3.5700,3.5710,3.5700,3.5710,52
2013-10-29,03:35:00,3.5710,3.5720,3.5710,3.5720,35
2013-10-29,03:40:00,3.5710,3.5720,3.5690,3.5710,57
2013-10-29,03:45:00,3.5700,3.5710,3.5700,3.5710,52
2013-10-29,03:50:00,3.5700,3.5710,3.5680,3.5690,112
2013-10-29,03:55:00,3.5690,3.5720,3.5630,3.5690,352
2013-10-29,04:00:00,3.5690,3.5700,3.5650,3.5650,48
2013-10-29,04:05:00,3.5650,3.5690,3.5650,3.5680,107
2013-10-29,04:10:00,3.5670,3.5680,3.5650,3.5670,40
2013-10-29,04:15:00,3.5660,3.5680,3.5650,3.5650,25
2013-10-29,04:20:00,3.5650,3.5660,3.5620,3.5650,46
2013-10-29,04:25:00,3.5660,3.5700,3.5660,3.5680,58
2013-10-29,04:30:00,3.5680,3.5690,3.5680,3.5690,21
2013-10-29,04:35:00,3.5690,3.5690,3.5690,3.5690,55
2013-10-29,04:40:00,3.5680,3.5710,3.5670,3.5690,11
2013-10-29,04:45:00,3.5690,3.5690,3.5690,3.5690,1
2013-10-29,04:50:00,3.5700,3.5720,3.5700,3.5720,12
2013-10-29,04:55:00,3.5710,3.5720,3.5690,3.5690,30
2013-10-29,05:00:00,3.5690,3.5690,3.5680,3.5680,6
2013-10-29,05:05:00,3.5690,3.5690,3.5680,3.5680,32
2013-10-29,05:10:00,3.5690,3.5690,3.5680,3.5680,36
2013-10-29,06:00:00,3.5670,3.5670,3.5630,3.5630,4
2013-10-29,06:05:00,3.5680,3.5680,3.5680,3.5680,2
2013-10-29,06:15:00,3.5710,3.5710,3.5710,3.5710,10
2013-10-29,06:20:00,3.5720,3.5730,3.5720,3.5730,10
2013-10-29,07:30:00,3.5720,3.5720,3.5720,3.5720,1
2013-10-29,07:55:00,3.5720,3.5720,3.5720,3.5720,1
2013-10-29,08:00:00,3.5720,3.5750,3.5720,3.5750,22
2013-10-29,08:05:00,3.5750,3.5750,3.5750,3.5750,8
2013-10-29,08:15:00,3.5750,3.5750,3.5740,3.5740,35
2013-10-29,08:40:00,3.5740,3.5740,3.5740,3.5740,1
2013-10-29,08:55:00,3.5740,3.5740,3.5740,3.5740,2
2013-10-29,10:05:00,3.5680,3.5680,3.5680,3.5680,50
2013-10-29,10:20:00,3.5720,3.5720,3.5720,3.5720,1
2013-10-29,10:55:00,3.5660,3.5660,3.5660,3.5660,3
2013-10-29,11:00:00,3.5680,3.5680,3.5680,3.5680,1
2013-10-29,11:05:00,3.5680,3.5680,3.5680,3.5680,1
2013-10-29,11:45:00,3.5660,3.5660,3.5660,3.5660,2
2013-10-29,11:50:00,3.5610,3.5610,3.5610,3.5610,4
2013-10-29,11:55:00,3.5580,3.5580,3.5520,3.5550,11
2013-10-29,12:00:00,3.5520,3.5520,3.5520,3.5520,1
2013-10-29,12:05:00,3.5510,3.5510,3.5500,3.5500,19
2013-10-29,12:15:00,3.5530,3.5530,3.5530,3.5530,3
2013-10-29,12:30:00,3.5460,3.5480,3.5410,3.5480,18
2013-10-29,12:35:00,3.5500,3.5510,3.5500,3.5510,2
2013-10-29,12:50:00,3.5520,3.5520,3.5480,3.5500,7
2013-10-29,12:55:00,3.5490,3.5500,3.5490,3.5500,3
2013-10-29,13:10:00,3.5570,3.5570,3.5570,3.5570,2
2013-10-29,13:35:00,3.5600,3.5600,3.5600,3.5600,2
2013-10-29,13:55:00,3.5620,3.5620,3.5620,3.5620,1
2013-10-29,14:00:00,3.5680,3.5680,3.5680,3.5680,1
2013-10-29,14:05:00,3.5680,3.5680,3.5650,3.5650,7
2013-10-29,14:10:00,3.5590,3.5590,3.5590,3.5590,1
2013-10-29,14:25:00,3.5740,3.5740,3.5740,3.5740,3
2013-10-29,14:30:00,3.5730,3.5730,3.5730,3.5730,1
2013-10-29,14:40:00,3.5720,3.5720,3.5650,3.5670,8
2013-10-29,14:45:00,3.5690,3.5700,3.5690,3.5700,2
2013-10-29,14:50:00,3.5750,3.5750,3.5750,3.5750,1
2013-10-29,14:55:00,3.5770,3.5780,3.5770,3.5770,9
2013-10-29,15:00:00,3.5660,3.5660,3.5650,3.5650,3
2013-10-29,15:35:00,3.5780,3.5780,3.5770,3.5770,3
2013-10-29,15:40:00,3.5730,3.5730,3.5730,3.5730,4
2013-10-29,15:50:00,3.5730,3.5730,3.5730,3.5730,1
2013-10-29,15:55:00,3.5730,3.5730,3.5730,3.5730,3
2013-10-29,16:10:00,3.5740,3.5740,3.5740,3.5740,2
2013-10-29,16:35:00,3.5740,3.5740,3.5730,3.5740,5
2013-10-29,16:40:00,3.5740,3.5740,3.5740,3.5740,10
2013-10-29,16:45:00,3.5740,3.5740,3.5710,3.5710,14
2013-10-29,16:50:00,3.5700,3.5700,3.5700,3.5700,1
2013-10-29,16:55:00,3.5650,3.5650,3.5630,3.5650,11
2013-10-29,17:00:00,3.5660,3.5670,3.5630,3.5660,50
2013-10-29,17:05:00,3.5660,3.5660,3.5640,3.5640,32
2013-10-29,17:10:00,3.5640,3.5640,3.5640,3.5640,2
2013-10-29,17:15:00,3.5630,3.5630,3.5620,3.5620,24
2013-10-29,17:25:00,3.5590,3.5590,3.5590,3.5590,6
2013-10-29,17:30:00,3.5590,3.5590,3.5590,3.5590,5
2013-10-29,17:35:00,3.5570,3.5590,3.5570,3.5590,20
2013-10-29,17:45:00,3.5580,3.5590,3.5580,3.5590,11
2013-10-29,17:50:00,3.5610,3.5610,3.5570,3.5570,7
2013-10-29,17:55:00,3.5570,3.5570,3.5570,3.5570,3
2013-10-29,18:00:00,3.5570,3.5570,3.5570,3.5570,4
2013-10-29,18:05:00,3.5570,3.5570,3.5570,3.5570,1
2013-10-29,18:10:00,3.5570,3.5570,3.5570,3.5570,5
2013-10-29,18:15:00,3.5580,3.5580,3.5580,3.5580,6
2013-10-29,18:25:00,3.5590,3.5590,3.5590,3.5590,2
2013-10-29,18:30:00,3.5610,3.5630,3.5610,3.5620,4
2013-10-29,18:50:00,3.5600,3.5600,3.5600,3.5600,1
2013-10-29,18:55:00,3.5590,3.5610,3.5580,3.5610,6
2013-10-29,19:10:00,3.5560,3.5610,3.5550,3.5610,7
2013-10-29,19:20:00,3.5610,3.5620,3.5600,3.5620,7
2013-10-29,19:25:00,3.5630,3.5630,3.5630,3.5630,13
2013-10-29,19:35:00,3.5620,3.5620,3.5620,3.5620,1
2013-10-29,19:40:00,3.5590,3.5590,3.5580,3.5580,7
2013-10-29,19:45:00,3.5590,3.5610,3.5590,3.5610,4
2013-10-29,19:50:00,3.5600,3.5600,3.5590,3.5590,15
2013-10-29,19:55:00,3.5640,3.5740,3.5640,3.5740,54
2013-10-29,20:00:00,3.5740,3.5890,3.5740,3.5780,109
2013-10-29,20:05:00,3.5800,3.5800,3.5790,3.5790,6
2013-10-29,20:10:00,3.5770,3.5800,3.5730,3.5760,32
2013-10-29,20:15:00,3.5760,3.5780,3.5760,3.5770,8
2013-10-29,20:20:00,3.5760,3.5760,3.5690,3.5760,32
2013-10-29,20:25:00,3.5730,3.5760,3.5730,3.5760,50
2013-10-29,20:30:00,3.5760,3.5800,3.5760,3.5800,308
2013-10-29,20:35:00,3.5800,3.5800,3.5700,3.5710,18
2013-10-29,20:40:00,3.5670,3.5670,3.5620,3.5620,21
2013-10-29,20:45:00,3.5640,3.5640,3.5620,3.5620,7
2013-10-29,20:50:00,3.5610,3.5610,3.5550,3.5560,71
2013-10-29,20:55:00,3.5550,3.5550,3.5410,3.5410,273
2013-10-29,21:00:00,3.5470,3.5490,3.5440,3.5440,201
2013-10-29,21:05:00,3.5460,3.5490,3.5430,3.5490,81
2013-10-29,21:10:00,3.5480,3.5550,3.5460,3.5550,107
2013-10-29,21:15:00,3.5550,3.5550,3.5500,3.5500,87
2013-10-29,21:20:00,3.5460,3.5460,3.5420,3.5430,38
2013-10-29,21:25:00,3.5430,3.5430,3.5400,3.5400,48
2013-10-29,21:30:00,3.5410,3.5460,3.5390,3.5430,113
2013-10-29,21:35:00,3.5420,3.5480,3.5420,3.5460,66
2013-10-29,21:40:00,3.5460,3.5530,3.5460,3.5530,77
2013-10-29,21:45:00,3.5520,3.5520,3.5490,3.5500,42
2013-10-29,21:50:00,3.5530,3.5580,3.5530,3.5580,96
2013-10-29,21:55:00,3.5580,3.5660,3.5580,3.5660,75
2013-10-29,22:00:00,3.5650,3.5700,3.5580,3.5600,255
2013-10-29,22:05:00,3.5590,3.5590,3.5490,3.5520,141
2013-10-29,22:10:00,3.5530,3.5530,3.5460,3.5480,101
2013-10-29,22:15:00,3.5480,3.5490,3.5460,3.5470,92
2013-10-29,22:20:00,3.5460,3.5460,3.5400,3.5410,87
2013-10-29,22:25:00,3.5400,3.5420,3.5400,3.5400,64
2013-10-29,22:30:00,3.5400,3.5420,3.5400,3.5420,48
2013-10-29,22:35:00,3.5420,3.5420,3.5350,3.5350,119
2013-10-29,22:40:00,3.5260,3.5370,3.5240,3.5300,95
2013-10-29,22:45:00,3.5300,3.5370,3.5300,3.5310,308
2013-10-29,22:50:00,3.5300,3.5350,3.5270,3.5350,347
2013-10-29,22:55:00,3.5340,3.5340,3.5230,3.5270,84
2013-10-29,23:00:00,3.5270,3.5300,3.5270,3.5300,21
2013-10-29,23:05:00,3.5300,3.5360,3.5290,3.5340,178
2013-10-29,23:10:00,3.5340,3.5350,3.5340,3.5350,23
2013-10-29,23:15:00,3.5360,3.5360,3.5250,3.5290,182
2013-10-29,23:20:00,3.5300,3.5320,3.5300,3.5300,49
2013-10-29,23:25:00,3.5300,3.5350,3.5280,3.5350,144
2013-10-29,23:30:00,3.5350,3.5400,3.5350,3.5400,127
2013-10-29,23:35:00,3.5420,3.5420,3.5420,3.5420,1
2013-10-29,23:40:00,3.5390,3.5400,3.5340,3.5340,14
2013-10-29,23:45:00,3.5330,3.5340,3.5290,3.5290,83
2013-10-30,00:00:00,3.5300,3.5300,3.5300,3.5300,1
2013-10-30,00:05:00,3.5300,3.5330,3.5290,3.5330,29
2013-10-30,00:10:00,3.5320,3.5320,3.5300,3.5300,16
2013-10-30,00:15:00,3.5260,3.5260,3.5240,3.5250,31
2013-10-30,00:20:00,3.5250,3.5250,3.5240,3.5240,2
2013-10-30,00:25:00,3.5260,3.5350,3.5260,3.5350,58
2013-10-30,00:30:00,3.5350,3.5350,3.5350,3.5350,3
2013-10-30,00:35:00,3.5300,3.5300,3.5280,3.5290,12
2013-10-30,00:40:00,3.5310,3.5320,3.5310,3.5320,40
2013-10-30,00:50:00,3.5250,3.5270,3.5250,3.5260,16
2013-10-30,00:55:00,3.5250,3.5260,3.5250,3.5250,26
2013-10-30,01:00:00,3.5200,3.5200,3.5200,3.5200,72
2013-10-30,01:05:00,3.5220,3.5220,3.5220,3.5220,5
2013-10-30,01:10:00,3.5220,3.5240,3.5210,3.5210,21
2013-10-30,01:15:00,3.5220,3.5220,3.5160,3.5160,37
2013-10-30,01:20:00,3.5140,3.5160,3.5140,3.5140,23
2013-10-30,01:25:00,3.5150,3.5150,3.5120,3.5130,59
2013-10-30,01:30:00,3.5110,3.5110,3.5050,3.5050,192
2013-10-30,01:35:00,3.5050,3.5100,3.5050,3.5090,108
2013-10-30,01:40:00,3.5120,3.5140,3.5120,3.5120,31
2013-10-30,01:45:00,3.5120,3.5120,3.5110,3.5110,16
2013-10-30,01:50:00,3.5120,3.5120,3.5120,3.5120,3
2013-10-30,01:55:00,3.5170,3.5210,3.5130,3.5210,102
2013-10-30,02:00:00,3.5180,3.5180,3.5030,3.5060,319
2013-10-30,02:05:00,3.5060,3.5060,3.4940,3.5000,362
2013-10-30,02:10:00,3.4980,3.5030,3.4920,3.4930,243
2013-10-30,02:15:00,3.4930,3.4930,3.4820,3.4900,271
2013-10-30,02:20:00,3.4880,3.4890,3.4860,3.4890,271
2013-10-30,02:25:00,3.4890,3.5060,3.4890,3.5040,243
2013-10-30,04:35:00,3.4960,3.4960,3.4960,3.4960,1
2013-10-30,06:00:00,3.6400,3.6450,3.6350,3.6400,134
2013-10-30,06:05:00,3.6370,3.6380,3.6370,3.6380,7
2013-10-30,06:10:00,3.6390,3.6400,3.6390,3.6390,10
2013-10-30,06:15:00,3.6370,3.6370,3.6370,3.6370,1
2013-10-30,06:20:00,3.6370,3.6370,3.6360,3.6370,12
2013-10-30,06:25:00,3.6380,3.6390,3.6360,3.6360,7
2013-10-30,06:35:00,3.6360,3.6380,3.6360,3.6380,9
2013-10-30,06:40:00,3.6390,3.6390,3.6350,3.6360,15
2013-10-30,06:45:00,3.6370,3.6370,3.6370,3.6370,2
2013-10-30,06:50:00,3.6370,3.6370,3.6360,3.6370,9
2013-10-30,07:00:00,3.6370,3.6370,3.6360,3.6360,2
2013-10-30,07:05:00,3.6370,3.6370,3.6370,3.6370,1
2013-10-30,07:10:00,3.6370,3.6380,3.6370,3.6380,4
2013-10-30,07:15:00,3.6360,3.6360,3.6360,3.6360,1
2013-10-30,07:20:00,3.6360,3.6360,3.6360,3.6360,1
2013-10-30,07:25:00,3.6340,3.6350,3.6340,3.6340,10
2013-10-30,07:30:00,3.6350,3.6360,3.6350,3.6360,5
2013-10-30,07:40:00,3.6360,3.6370,3.6360,3.6370,10
2013-10-30,07:50:00,3.6380,3.6400,3.6380,3.6400,8
2013-10-30,07:55:00,3.6370,3.6410,3.6370,3.6410,3
2013-10-30,08:05:00,3.6370,3.6370,3.6370,3.6370,1
2013-10-30,08:15:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-30,08:20:00,3.6410,3.6410,3.6380,3.6380,4
2013-10-30,08:25:00,3.6380,3.6380,3.6380,3.6380,1
2013-10-30,08:35:00,3.6380,3.6420,3.6380,3.6380,6
2013-10-30,08:40:00,3.6370,3.6420,3.6350,3.6420,7
2013-10-30,08:45:00,3.6370,3.6370,3.6340,3.6340,10
2013-10-30,08:55:00,3.6390,3.6390,3.6350,3.6350,7
2013-10-30,09:10:00,3.6360,3.6370,3.6360,3.6370,15
2013-10-30,09:30:00,3.6380,3.6380,3.6340,3.6340,18
2013-10-30,09:35:00,3.6340,3.6340,3.6330,3.6330,12
2013-10-30,09:45:00,3.6360,3.6360,3.6320,3.6320,7
2013-10-30,09:50:00,3.6320,3.6320,3.6290,3.6300,127
2013-10-30,09:55:00,3.6280,3.6280,3.6230,3.6250,116
2013-10-30,10:00:00,3.6240,3.6330,3.6200,3.6220,267
2013-10-30,10:05:00,3.6240,3.6240,3.6200,3.6230,216
2013-10-30,10:10:00,3.6230,3.6360,3.6230,3.6280,119
2013-10-30,10:15:00,3.6290,3.6290,3.6270,3.6280,29
2013-10-30,10:20:00,3.6270,3.6270,3.6250,3.6260,41
2013-10-30,10:25:00,3.6260,3.6260,3.6260,3.6260,3
2013-10-30,10:30:00,3.6270,3.6290,3.6240,3.6240,9
2013-10-30,10:35:00,3.6240,3.6310,3.6240,3.6310,8
2013-10-30,10:55:00,3.6300,3.6300,3.6280,3.6280,2
2013-10-30,11:00:00,3.6290,3.6330,3.6290,3.6310,8
2013-10-30,11:05:00,3.6350,3.6360,3.6350,3.6350,7
2013-10-30,11:10:00,3.6370,3.6380,3.6370,3.6380,5
2013-10-30,11:15:00,3.6360,3.6360,3.6360,3.6360,1
2013-10-30,11:35:00,3.6380,3.6380,3.6380,3.6380,1
2013-10-30,11:40:00,3.6380,3.6380,3.6380,3.6380,1
2013-10-30,11:45:00,3.6360,3.6360,3.6360,3.6360,1
2013-10-30,12:25:00,3.6340,3.6340,3.6310,3.6320,4
2013-10-30,12:30:00,3.6350,3.6360,3.6350,3.6360,6
2013-10-30,12:35:00,3.6360,3.6390,3.6360,3.6390,5
2013-10-30,12:40:00,3.6390,3.6390,3.6380,3.6380,2
2013-10-30,12:45:00,3.6360,3.6390,3.6350,3.6390,4
2013-10-30,12:50:00,3.6360,3.6360,3.6350,3.6350,8
2013-10-30,12:55:00,3.6350,3.6360,3.6330,3.6330,9
2013-10-30,13:00:00,3.6360,3.6370,3.6360,3.6360,8
2013-10-30,13:05:00,3.6350,3.6360,3.6290,3.6300,28
2013-10-30,13:10:00,3.6300,3.6330,3.6300,3.6330,8
2013-10-30,13:15:00,3.6350,3.6370,3.6330,3.6330,16
2013-10-30,13:20:00,3.6380,3.6380,3.6370,3.6370,2
2013-10-30,13:25:00,3.6370,3.6370,3.6370,3.6370,2
2013-10-30,13:30:00,3.6380,3.6380,3.6370,3.6370,11
2013-10-30,13:35:00,3.6390,3.6410,3.6390,3.6410,15
2013-10-30,13:40:00,3.6410,3.6410,3.6410,3.6410,6
2013-10-30,13:45:00,3.6400,3.6410,3.6400,3.6410,5
2013-10-30,13:50:00,3.6400,3.6410,3.6400,3.6410,9
2013-10-30,13:55:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-30,14:00:00,3.6400,3.6400,3.6400,3.6400,2
2013-10-30,14:05:00,3.6370,3.6370,3.6360,3.6360,10
2013-10-30,14:10:00,3.6370,3.6370,3.6280,3.6280,73
2013-10-30,14:15:00,3.6290,3.6380,3.6290,3.6360,40
2013-10-30,14:20:00,3.6310,3.6400,3.6290,3.6400,53
2013-10-30,14:25:00,3.6390,3.6410,3.6390,3.6400,27
2013-10-30,14:30:00,3.6390,3.6390,3.6310,3.6340,43
2013-10-30,14:35:00,3.6350,3.6360,3.6300,3.6300,26
2013-10-30,14:40:00,3.6290,3.6300,3.6290,3.6300,4
2013-10-30,14:45:00,3.6310,3.6340,3.6310,3.6340,6
2013-10-30,14:50:00,3.6350,3.6360,3.6350,3.6360,12
2013-10-30,14:55:00,3.6370,3.6370,3.6360,3.6360,4
2013-10-30,15:00:00,3.6370,3.6370,3.6370,3.6370,1
2013-10-30,15:05:00,3.6350,3.6380,3.6330,3.6370,36
2013-10-30,15:10:00,3.6370,3.6370,3.6330,3.6350,13
2013-10-30,15:15:00,3.6360,3.6370,3.6350,3.6370,15
2013-10-30,15:20:00,3.6340,3.6360,3.6340,3.6360,4
2013-10-30,15:25:00,3.6370,3.6380,3.6360,3.6380,28
2013-10-30,15:30:00,3.6380,3.6390,3.6370,3.6380,5
2013-10-30,15:40:00,3.6380,3.6380,3.6350,3.6360,20
2013-10-30,15:45:00,3.6340,3.6360,3.6340,3.6360,4
2013-10-30,15:50:00,3.6370,3.6370,3.6360,3.6360,4
2013-10-30,15:55:00,3.6370,3.6380,3.6370,3.6380,5
2013-10-30,16:00:00,3.6390,3.6400,3.6370,3.6400,10
2013-10-30,16:05:00,3.6400,3.6400,3.6390,3.6400,8
2013-10-30,16:10:00,3.6410,3.6420,3.6410,3.6410,22
2013-10-30,16:20:00,3.6410,3.6420,3.6400,3.6420,9
2013-10-30,16:25:00,3.6410,3.6410,3.6400,3.6400,22
2013-10-30,16:30:00,3.6390,3.6400,3.6370,3.6370,15
2013-10-30,16:35:00,3.6390,3.6390,3.6350,3.6360,15
2013-10-30,16:40:00,3.6350,3.6370,3.6290,3.6320,62
2013-10-30,16:45:00,3.6320,3.6340,3.6300,3.6340,31
2013-10-30,16:50:00,3.6320,3.6340,3.6320,3.6340,8
2013-10-30,16:55:00,3.6340,3.6350,3.6330,3.6350,9
2013-10-30,17:00:00,3.6340,3.6350,3.6320,3.6350,28
2013-10-30,17:05:00,3.6330,3.6350,3.6330,3.6350,13
2013-10-30,17:10:00,3.6340,3.6340,3.6320,3.6330,8
2013-10-30,17:15:00,3.6330,3.6390,3.6330,3.6380,29
2013-10-30,17:20:00,3.6390,3.6420,3.6390,3.6390,54
2013-10-30,17:25:00,3.6400,3.6400,3.6390,3.6390,2
2013-10-30,17:30:00,3.6400,3.6410,3.6390,3.6400,11
2013-10-30,17:35:00,3.6410,3.6420,3.6400,3.6400,27
2013-10-30,17:40:00,3.6410,3.6420,3.6360,3.6380,37
2013-10-30,17:45:00,3.6390,3.6400,3.6350,3.6380,9
2013-10-30,17:50:00,3.6380,3.6390,3.6380,3.6390,7
2013-10-30,17:55:00,3.6400,3.6420,3.6400,3.6410,60
2013-10-30,18:00:00,3.6420,3.6420,3.6400,3.6400,11
2013-10-30,18:10:00,3.6400,3.6410,3.6390,3.6410,11
2013-10-30,18:15:00,3.6400,3.6400,3.6400,3.6400,2
2013-10-30,18:20:00,3.6410,3.6410,3.6270,3.6290,205
2013-10-30,18:25:00,3.6280,3.6320,3.6280,3.6310,20
2013-10-30,18:30:00,3.6310,3.6310,3.6270,3.6290,25
2013-10-30,18:35:00,3.6280,3.6380,3.6280,3.6380,42
2013-10-30,18:40:00,3.6390,3.6400,3.6350,3.6360,22
2013-10-30,18:45:00,3.6350,3.6370,3.6350,3.6370,3
2013-10-30,18:50:00,3.6370,3.6380,3.6370,3.6380,7
2013-10-30,18:55:00,3.6360,3.6360,3.6360,3.6360,13
2013-10-30,19:05:00,3.6320,3.6320,3.6250,3.6280,25
2013-10-30,19:10:00,3.6280,3.6290,3.6280,3.6280,8
2013-10-30,19:15:00,3.6280,3.6280,3.6240,3.6270,61
2013-10-30,19:20:00,3.6270,3.6290,3.6260,3.6270,100
2013-10-30,19:25:00,3.6300,3.6350,3.6280,3.6280,63
2013-10-30,19:30:00,3.6300,3.6300,3.6250,3.6280,144
2013-10-30,19:35:00,3.6280,3.6350,3.6280,3.6350,92
2013-10-30,19:40:00,3.6350,3.6450,3.6350,3.6390,375
2013-10-30,19:45:00,3.6380,3.6400,3.6310,3.6380,132
2013-10-30,19:50:00,3.6360,3.6390,3.6360,3.6370,7
2013-10-30,19:55:00,3.6380,3.6400,3.6370,3.6400,31
2013-10-30,20:00:00,3.6360,3.6410,3.6360,3.6390,229
2013-10-30,20:05:00,3.6400,3.6420,3.6370,3.6400,150
2013-10-30,20:10:00,3.6410,3.6460,3.6410,3.6420,279
2013-10-30,20:15:00,3.6450,3.6450,3.6380,3.6390,53
2013-10-30,20:20:00,3.6390,3.6400,3.6380,3.6400,70
2013-10-30,20:25:00,3.6390,3.6410,3.6390,3.6400,48
2013-10-30,20:30:00,3.6410,3.6500,3.6410,3.6470,523
2013-10-30,20:35:00,3.6470,3.6530,3.6440,3.6530,328
2013-10-30,20:40:00,3.6530,3.6620,3.6510,3.6600,663
2013-10-30,20:45:00,3.6590,3.6610,3.6550,3.6570,373
2013-10-30,20:50:00,3.6580,3.6580,3.6490,3.6490,260
2013-10-30,20:55:00,3.6500,3.6500,3.6470,3.6490,433
2013-10-30,21:00:00,3.6480,3.6490,3.6320,3.6370,2182
2013-10-30,21:05:00,3.6370,3.6420,3.6310,3.6390,1260
2013-10-30,21:10:00,3.6390,3.6480,3.6390,3.6460,428
2013-10-30,21:15:00,3.6460,3.6480,3.6400,3.6400,351
2013-10-30,21:20:00,3.6400,3.6410,3.6370,3.6400,433
2013-10-30,21:25:00,3.6390,3.6470,3.6380,3.6460,484
2013-10-30,21:30:00,3.6450,3.6460,3.6380,3.6390,363
2013-10-30,21:35:00,3.6380,3.6400,3.6330,3.6360,529
2013-10-30,21:40:00,3.6360,3.6390,3.6350,3.6360,343
2013-10-30,21:45:00,3.6360,3.6380,3.6270,3.6280,990
2013-10-30,21:50:00,3.6280,3.6320,3.6280,3.6320,606
2013-10-30,21:55:00,3.6320,3.6320,3.6160,3.6230,1569
2013-10-30,22:00:00,3.6230,3.6290,3.6220,3.6270,403
2013-10-30,22:05:00,3.6280,3.6310,3.6270,3.6300,416
2013-10-30,22:10:00,3.6300,3.6330,3.6290,3.6300,451
2013-10-30,22:15:00,3.6300,3.6340,3.6290,3.6320,436
2013-10-30,22:20:00,3.6310,3.6320,3.6300,3.6300,135
2013-10-30,22:25:00,3.6310,3.6340,3.6300,3.6330,540
2013-10-30,22:30:00,3.6330,3.6400,3.6320,3.6390,675
2013-10-30,22:35:00,3.6400,3.6430,3.6380,3.6400,499
2013-10-30,22:40:00,3.6400,3.6430,3.6350,3.6380,412
2013-10-30,22:45:00,3.6380,3.6380,3.6270,3.6300,911
2013-10-30,22:50:00,3.6290,3.6340,3.6290,3.6330,183
2013-10-30,22:55:00,3.6340,3.6350,3.6240,3.6260,593
2013-10-30,23:00:00,3.6270,3.6280,3.6230,3.6240,230
2013-10-30,23:05:00,3.6240,3.6260,3.6200,3.6230,459
2013-10-30,23:10:00,3.6230,3.6250,3.6180,3.6200,828
2013-10-30,23:15:00,3.6200,3.6230,3.6180,3.6200,464
2013-10-30,23:20:00,3.6210,3.6270,3.6190,3.6240,391
2013-10-30,23:25:00,3.6250,3.6250,3.6170,3.6190,595
2013-10-30,23:30:00,3.6190,3.6190,3.6100,3.6120,1533
2013-10-30,23:35:00,3.6120,3.6240,3.6120,3.6210,822
2013-10-30,23:40:00,3.6210,3.6260,3.6190,3.6260,460
2013-10-30,23:45:00,3.6260,3.6290,3.6230,3.6270,390
2013-10-30,23:50:00,3.6270,3.6340,3.6260,3.6290,571
2013-10-30,23:55:00,3.6290,3.6390,3.6280,3.6390,991
2013-10-31,00:00:00,3.6390,3.6490,3.6390,3.6440,1993
2013-10-31,00:05:00,3.6440,3.6490,3.6370,3.6380,1932
2013-10-31,00:10:00,3.6380,3.6480,3.6370,3.6460,1234
2013-10-31,00:15:00,3.6460,3.6490,3.6360,3.6380,1112
2013-10-31,00:20:00,3.6370,3.6400,3.6330,3.6360,1039
2013-10-31,00:25:00,3.6370,3.6400,3.6300,3.6320,1019
2013-10-31,00:30:00,3.6320,3.6450,3.6280,3.6390,1344
2013-10-31,00:35:00,3.6390,3.6430,3.6330,3.6400,887
2013-10-31,00:40:00,3.6410,3.6460,3.6400,3.6450,301
2013-10-31,00:45:00,3.6460,3.6520,3.6400,3.6490,843
2013-10-31,00:50:00,3.6490,3.6530,3.6440,3.6460,609
2013-10-31,00:55:00,3.6470,3.6500,3.6450,3.6490,247
2013-10-31,01:00:00,3.6500,3.6560,3.6450,3.6470,788
2013-10-31,01:05:00,3.6470,3.6480,3.6400,3.6440,512
2013-10-31,01:10:00,3.6430,3.6460,3.6400,3.6430,824
2013-10-31,01:15:00,3.6440,3.6450,3.6390,3.6430,696
2013-10-31,01:20:00,3.6430,3.6450,3.6390,3.6450,1110
2013-10-31,01:25:00,3.6440,3.6440,3.6370,3.6400,715
2013-10-31,01:30:00,3.6390,3.6410,3.6380,3.6390,448
2013-10-31,01:35:00,3.6400,3.6420,3.6370,3.6400,305
2013-10-31,01:40:00,3.6390,3.6460,3.6370,3.6450,776
2013-10-31,01:45:00,3.6440,3.6450,3.6400,3.6400,171
2013-10-31,01:50:00,3.6400,3.6410,3.6260,3.6310,1472
2013-10-31,01:55:00,3.6310,3.6320,3.6210,3.6280,1060
2013-10-31,02:00:00,3.6280,3.6310,3.6250,3.6290,768
2013-10-31,02:05:00,3.6290,3.6300,3.6220,3.6230,1092
2013-10-31,02:10:00,3.6240,3.6250,3.6180,3.6220,728
2013-10-31,02:15:00,3.6210,3.6300,3.6210,3.6270,830
2013-10-31,02:20:00,3.6270,3.6330,3.6240,3.6310,624
2013-10-31,02:25:00,3.6320,3.6330,3.6170,3.6190,1371
2013-10-31,02:30:00,3.6190,3.6250,3.6180,3.6200,590
2013-10-31,02:35:00,3.6190,3.6220,3.6170,3.6210,263
2013-10-31,02:40:00,3.6220,3.6250,3.6210,3.6230,227
2013-10-31,02:45:00,3.6240,3.6300,3.6230,3.6280,187
2013-10-31,02:50:00,3.6280,3.6310,3.6280,3.6300,109
2013-10-31,02:55:00,3.6310,3.6310,3.6290,3.6300,46
2013-10-31,03:00:00,3.6300,3.6300,3.6240,3.6270,247
2013-10-31,03:05:00,3.6270,3.6280,3.6250,3.6260,129
2013-10-31,03:10:00,3.6270,3.6310,3.6270,3.6310,209
2013-10-31,03:15:00,3.6310,3.6330,3.6280,3.6280,84
2013-10-31,03:20:00,3.6280,3.6290,3.6280,3.6290,27
2013-10-31,03:25:00,3.6280,3.6290,3.6260,3.6270,27
2013-10-31,03:30:00,3.6270,3.6280,3.6260,3.6270,33
2013-10-31,03:35:00,3.6280,3.6300,3.6270,3.6300,51
2013-10-31,03:40:00,3.6300,3.6310,3.6280,3.6290,73
2013-10-31,03:45:00,3.6300,3.6310,3.6290,3.6290,62
2013-10-31,03:50:00,3.6290,3.6290,3.6260,3.6280,232
2013-10-31,03:55:00,3.6270,3.6280,3.6250,3.6250,88
2013-10-31,04:00:00,3.6270,3.6270,3.6260,3.6260,34
2013-10-31,04:05:00,3.6260,3.6290,3.6260,3.6280,39
2013-10-31,04:10:00,3.6270,3.6270,3.6240,3.6240,56
2013-10-31,04:15:00,3.6250,3.6260,3.6240,3.6240,119
2013-10-31,04:20:00,3.6240,3.6280,3.6240,3.6270,151
2013-10-31,04:25:00,3.6270,3.6300,3.6260,3.6300,332
2013-10-31,04:30:00,3.6290,3.6330,3.6290,3.6320,160
2013-10-31,04:35:00,3.6320,3.6340,3.6200,3.6310,45
2013-10-31,04:40:00,3.6310,3.6340,3.6310,3.6330,119
2013-10-31,04:45:00,3.6340,3.6370,3.6340,3.6370,89
2013-10-31,04:50:00,3.6370,3.6400,3.6370,3.6400,57
2013-10-31,04:55:00,3.6400,3.6410,3.6390,3.6400,19
2013-10-31,05:00:00,3.6390,3.6390,3.6350,3.6350,17
2013-10-31,05:05:00,3.6360,3.6360,3.6340,3.6340,10
2013-10-31,05:10:00,3.6350,3.6390,3.6340,3.6390,30
2013-10-31,06:00:00,3.6380,3.6390,3.6300,3.6320,28
2013-10-31,06:05:00,3.6330,3.6350,3.6310,3.6350,21
2013-10-31,06:10:00,3.6320,3.6320,3.6320,3.6320,1
2013-10-31,06:15:00,3.6350,3.6360,3.6350,3.6360,4
2013-10-31,06:20:00,3.6360,3.6360,3.6350,3.6350,5
2013-10-31,06:25:00,3.6360,3.6360,3.6350,3.6350,2
2013-10-31,06:30:00,3.6350,3.6350,3.6350,3.6350,1
2013-10-31,06:35:00,3.6350,3.6360,3.6350,3.6350,3
2013-10-31,06:45:00,3.6320,3.6320,3.6320,3.6320,1
2013-10-31,06:55:00,3.6350,3.6350,3.6350,3.6350,5
2013-10-31,07:00:00,3.6360,3.6400,3.6360,3.6400,23
2013-10-31,07:05:00,3.6390,3.6390,3.6390,3.6390,4
2013-10-31,07:10:00,3.6410,3.6410,3.6410,3.6410,1
2013-10-31,07:15:00,3.6410,3.6420,3.6410,3.6410,7
2013-10-31,07:20:00,3.6410,3.6470,3.6410,3.6470,30
2013-10-31,07:25:00,3.6450,3.6460,3.6450,3.6460,12
2013-10-31,07:30:00,3.6470,3.6470,3.6450,3.6450,10
2013-10-31,07:35:00,3.6450,3.6450,3.6450,3.6450,3
2013-10-31,07:40:00,3.6450,3.6450,3.6450,3.6450,1
2013-10-31,07:50:00,3.6460,3.6460,3.6460,3.6460,1
2013-10-31,07:55:00,3.6450,3.6450,3.6360,3.6380,105
2013-10-31,08:00:00,3.6390,3.6390,3.6390,3.6390,3
2013-10-31,08:05:00,3.6390,3.6390,3.6390,3.6390,2
2013-10-31,08:10:00,3.6390,3.6400,3.6390,3.6400,6
2013-10-31,08:20:00,3.6390,3.6390,3.6380,3.6380,3
2013-10-31,08:25:00,3.6370,3.6380,3.6370,3.6380,19
2013-10-31,08:35:00,3.6370,3.6370,3.6360,3.6360,7
2013-10-31,08:40:00,3.6370,3.6370,3.6370,3.6370,1
2013-10-31,08:55:00,3.6370,3.6370,3.6360,3.6370,10
2013-10-31,09:15:00,3.6360,3.6360,3.6360,3.6360,1
2013-10-31,09:20:00,3.6360,3.6380,3.6360,3.6370,23
2013-10-31,09:25:00,3.6390,3.6430,3.6390,3.6410,82
2013-10-31,09:30:00,3.6410,3.6410,3.6410,3.6410,1
2013-10-31,09:40:00,3.6400,3.6400,3.6390,3.6390,3
2013-10-31,09:45:00,3.6390,3.6400,3.6390,3.6400,8
2013-10-31,10:00:00,3.6410,3.6410,3.6410,3.6410,5
2013-10-31,10:05:00,3.6410,3.6410,3.6410,3.6410,6
2013-10-31,10:10:00,3.6420,3.6460,3.6420,3.6460,16
2013-10-31,10:20:00,3.6430,3.6430,3.6430,3.6430,2
2013-10-31,10:25:00,3.6430,3.6430,3.6400,3.6400,28
2013-10-31,10:35:00,3.6400,3.6410,3.6400,3.6410,7
2013-10-31,10:45:00,3.6410,3.6410,3.6410,3.6410,2
2013-10-31,10:50:00,3.6410,3.6410,3.6400,3.6400,4
2013-10-31,11:00:00,3.6410,3.6410,3.6410,3.6410,1
2013-10-31,11:05:00,3.6410,3.6410,3.6400,3.6400,11
2013-10-31,11:35:00,3.6410,3.6410,3.6400,3.6400,2
2013-10-31,11:55:00,3.6400,3.6400,3.6400,3.6400,2
2013-10-31,12:00:00,3.6410,3.6410,3.6400,3.6400,2
2013-10-31,12:05:00,3.6400,3.6410,3.6400,3.6400,8
2013-10-31,12:30:00,3.6390,3.6390,3.6390,3.6390,14
2013-10-31,12:35:00,3.6390,3.6390,3.6390,3.6390,6
2013-10-31,12:40:00,3.6390,3.6390,3.6390,3.6390,7
2013-10-31,12:45:00,3.6390,3.6400,3.6390,3.6400,15
2013-10-31,12:50:00,3.6390,3.6390,3.6390,3.6390,5
2013-10-31,12:55:00,3.6390,3.6400,3.6390,3.6400,10
2013-10-31,13:00:00,3.6390,3.6390,3.6390,3.6390,6
2013-10-31,13:15:00,3.6390,3.6390,3.6390,3.6390,2
2013-10-31,13:25:00,3.6390,3.6390,3.6390,3.6390,8
2013-10-31,13:35:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-31,13:40:00,3.6400,3.6400,3.6400,3.6400,4
2013-10-31,14:00:00,3.6400,3.6400,3.6400,3.6400,2
2013-10-31,14:05:00,3.6400,3.6400,3.6400,3.6400,1
2013-10-31,14:10:00,3.6400,3.6410,3.6400,3.6410,8
2013-10-31,14:15:00,3.6410,3.6410,3.6410,3.6410,3
2013-10-31,14:20:00,3.6400,3.6450,3.6400,3.6420,60
2013-10-31,14:25:00,3.6430,3.6430,3.6410,3.6420,10
2013-10-31,14:30:00,3.6430,3.6430,3.6410,3.6420,5
2013-10-31,14:35:00,3.6430,3.6450,3.6420,3.6420,26
2013-10-31,14:40:00,3.6420,3.6420,3.6410,3.6410,6
2013-10-31,14:45:00,3.6410,3.6440,3.6410,3.6440,26
2013-10-31,14:50:00,3.6430,3.6430,3.6430,3.6430,3
2013-10-31,14:55:00,3.6420,3.6430,3.6410,3.6430,5
2013-10-31,15:00:00,3.6430,3.6490,3.6430,3.6480,92
2013-10-31,15:05:00,3.6480,3.6500,3.6450,3.6480,175
2013-10-31,15:10:00,3.6480,3.6520,3.6470,3.6500,63
2013-10-31,15:15:00,3.6500,3.6510,3.6500,3.6500,8
2013-10-31,15:20:00,3.6510,3.6520,3.6500,3.6510,22
2013-10-31,15:25:00,3.6520,3.6520,3.6510,3.6520,7
2013-10-31,15:30:00,3.6520,3.6530,3.6520,3.6530,15
2013-10-31,15:35:00,3.6530,3.6550,3.6530,3.6540,24
2013-10-31,15:40:00,3.6540,3.6550,3.6520,3.6520,19
2013-10-31,15:45:00,3.6520,3.6520,3.6510,3.6510,3
2013-10-31,15:50:00,3.6510,3.6520,3.6500,3.6500,12
2013-10-31,15:55:00,3.6490,3.6540,3.6490,3.6540,11
2013-10-31,16:00:00,3.6530,3.6530,3.6500,3.6500,15
2013-10-31,16:05:00,3.6500,3.6520,3.6500,3.6510,5
2013-10-31,16:10:00,3.6510,3.6530,3.6500,3.6520,21
2013-10-31,16:15:00,3.6520,3.6530,3.6520,3.6530,12
2013-10-31,16:20:00,3.6530,3.6550,3.6520,3.6520,26
2013-10-31,16:25:00,3.6520,3.6520,3.6400,3.6410,213
2013-10-31,16:30:00,3.6410,3.6420,3.6360,3.6370,93
2013-10-31,16:35:00,3.6370,3.6400,3.6370,3.6380,33
2013-10-31,16:40:00,3.6380,3.6380,3.6360,3.6370,17
2013-10-31,16:45:00,3.6360,3.6370,3.6320,3.6340,45
2013-10-31,16:50:00,3.6340,3.6340,3.6290,3.6320,50
2013-10-31,16:55:00,3.6330,3.6330,3.6290,3.6300,33
2013-10-31,17:00:00,3.6300,3.6340,3.6300,3.6330,27
2013-10-31,17:05:00,3.6320,3.6320,3.6310,3.6310,8
2013-10-31,17:10:00,3.6320,3.6330,3.6320,3.6320,17
2013-10-31,17:15:00,3.6330,3.6340,3.6320,3.6320,7
2013-10-31,17:20:00,3.6320,3.6340,3.6300,3.6340,21
2013-10-31,17:25:00,3.6340,3.6360,3.6330,3.6330,68
2013-10-31,17:30:00,3.6340,3.6360,3.6340,3.6350,17
2013-10-31,17:35:00,3.6360,3.6380,3.6350,3.6370,42
2013-10-31,17:40:00,3.6370,3.6380,3.6360,3.6360,10
2013-10-31,17:45:00,3.6370,3.6380,3.6340,3.6350,30
2013-10-31,17:50:00,3.6350,3.6390,3.6350,3.6380,12
2013-10-31,17:55:00,3.6380,3.6380,3.6370,3.6370,9
2013-10-31,18:00:00,3.6380,3.6400,3.6370,3.6400,19
2013-10-31,18:05:00,3.6390,3.6400,3.6370,3.6380,16
2013-10-31,18:10:00,3.6380,3.6400,3.6380,3.6380,8
2013-10-31,18:15:00,3.6390,3.6400,3.6370,3.6390,13
2013-10-31,18:20:00,3.6400,3.6400,3.6360,3.6370,139
2013-10-31,18:25:00,3.6370,3.6420,3.6370,3.6390,27
2013-10-31,18:30:00,3.6400,3.6410,3.6400,3.6410,14
2013-10-31,18:35:00,3.6420,3.6440,3.6420,3.6440,13
2013-10-31,18:40:00,3.6430,3.6520,3.6420,3.6510,114
2013-10-31,18:45:00,3.6520,3.6520,3.6470,3.6470,34
2013-10-31,18:50:00,3.6480,3.6510,3.6470,3.6480,48
2013-10-31,18:55:00,3.6490,3.6490,3.6480,3.6480,13
2013-10-31,19:00:00,3.6490,3.6490,3.6400,3.6410,88
2013-10-31,19:05:00,3.6410,3.6440,3.6400,3.6410,48
2013-10-31,19:10:00,3.6410,3.6410,3.6380,3.6380,28
2013-10-31,19:15:00,3.6370,3.6390,3.6360,3.6370,16
2013-10-31,19:20:00,3.6380,3.6400,3.6380,3.6400,41
2013-10-31,19:25:00,3.6400,3.6400,3.6400,3.6400,7
2013-10-31,19:30:00,3.6400,3.6420,3.6400,3.6420,20
2013-10-31,19:35:00,3.6410,3.6440,3.6410,3.6440,25
2013-10-31,19:40:00,3.6430,3.6440,3.6430,3.6440,7
2013-10-31,19:45:00,3.6420,3.6440,3.6350,3.6370,67
2013-10-31,19:50:00,3.6360,3.6390,3.6360,3.6360,40
2013-10-31,19:55:00,3.6350,3.6360,3.6350,3.6350,20
2013-10-31,20:00:00,3.6350,3.6550,3.6340,3.6510,327
2013-10-31,20:05:00,3.6510,3.6540,3.6480,3.6500,333
2013-10-31,20:10:00,3.6490,3.6510,3.6480,3.6480,97
2013-10-31,20:15:00,3.6480,3.6510,3.6470,3.6500,229
2013-10-31,20:20:00,3.6510,3.6590,3.6510,3.6570,397
2013-10-31,20:25:00,3.6560,3.6570,3.6500,3.6500,385
2013-10-31,20:30:00,3.6500,3.6560,3.6500,3.6560,648
2013-10-31,20:35:00,3.6560,3.6560,3.6440,3.6450,315
2013-10-31,20:40:00,3.6450,3.6490,3.6420,3.6430,394
2013-10-31,20:45:00,3.6420,3.6460,3.6410,3.6420,286
2013-10-31,20:50:00,3.6430,3.6510,3.6430,3.6480,257
2013-10-31,20:55:00,3.6480,3.6550,3.6430,3.6450,617
2013-10-31,21:00:00,3.6450,3.6500,3.6320,3.6370,1816
2013-10-31,21:05:00,3.6370,3.6370,3.6300,3.6320,725
2013-10-31,21:10:00,3.6320,3.6350,3.6220,3.6230,1167
2013-10-31,21:15:00,3.6230,3.6230,3.6130,3.6200,2027
2013-10-31,21:20:00,3.6200,3.6250,3.6190,3.6210,704
2013-10-31,21:25:00,3.6210,3.6280,3.6210,3.6210,746
2013-10-31,21:30:00,3.6220,3.6250,3.6200,3.6220,588
2013-10-31,21:35:00,3.6210,3.6250,3.6200,3.6200,543
2013-10-31,21:40:00,3.6200,3.6220,3.6150,3.6180,872
2013-10-31,21:45:00,3.6190,3.6220,3.6180,3.6200,393
2013-10-31,21:50:00,3.6200,3.6200,3.5910,3.5940,4440
2013-10-31,21:55:00,3.5940,3.5980,3.5840,3.5910,2741
2013-10-31,22:00:00,3.5900,3.5940,3.5860,3.5910,940
2013-10-31,22:05:00,3.5910,3.5980,3.5900,3.5930,1298
2013-10-31,22:10:00,3.5920,3.5930,3.5890,3.5920,610
2013-10-31,22:15:00,3.5920,3.5960,3.5900,3.5950,700
2013-10-31,22:20:00,3.5940,3.5960,3.5850,3.5870,1438
2013-10-31,22:25:00,3.5870,3.5890,3.5790,3.5860,2077
2013-10-31,22:30:00,3.5850,3.5920,3.5600,3.5840,10249
2013-10-31,22:35:00,3.5840,3.5950,3.5810,3.5950,1552
2013-10-31,22:40:00,3.5950,3.6110,3.5880,3.5900,3647
2013-10-31,22:45:00,3.5900,3.6030,3.5900,3.6000,1090
2013-10-31,22:50:00,3.6010,3.6100,3.5970,3.6070,1515
2013-10-31,22:55:00,3.6070,3.6070,3.5960,3.5990,935
2013-10-31,23:00:00,3.5990,3.6080,3.5990,3.5990,697
2013-10-31,23:05:00,3.5990,3.6030,3.5930,3.6010,831
2013-10-31,23:10:00,3.6020,3.6040,3.6000,3.6040,388
2013-10-31,23:15:00,3.6030,3.6100,3.6030,3.6080,620
2013-10-31,23:20:00,3.6080,3.6090,3.5950,3.5960,711
2013-10-31,23:25:00,3.5950,3.6030,3.5950,3.6000,473
2013-10-31,23:30:00,3.6000,3.6020,3.5920,3.5920,731
2013-10-31,23:35:00,3.5930,3.5980,3.5930,3.5970,416
2013-10-31,23:40:00,3.5970,3.5980,3.5940,3.5960,368
2013-10-31,23:45:00,3.5960,3.5960,3.5860,3.5910,716
2013-10-31,23:50:00,3.5920,3.5930,3.5860,3.5900,726
2013-10-31,23:55:00,3.5890,3.5970,3.5860,3.5960,369
2013-11-01,00:00:00,3.5960,3.5960,3.5880,3.5930,652
2013-11-01,00:05:00,3.5940,3.5970,3.5920,3.5960,282
2013-11-01,00:10:00,3.5960,3.5970,3.5890,3.5930,666
2013-11-01,00:15:00,3.5940,3.6010,3.5930,3.6000,460
2013-11-01,00:20:00,3.5990,3.6060,3.5990,3.6000,1059
2013-11-01,00:25:00,3.6010,3.6040,3.5910,3.6000,958
2013-11-01,00:30:00,3.5990,3.5990,3.5920,3.5930,587
2013-11-01,00:35:00,3.5920,3.6020,3.5900,3.5980,714
2013-11-01,00:40:00,3.5980,3.6060,3.5980,3.6030,907
2013-11-01,00:45:00,3.6040,3.6060,3.5980,3.6010,332
2013-11-01,00:50:00,3.6020,3.6030,3.5960,3.5970,154
2013-11-01,00:55:00,3.5970,3.6010,3.5920,3.5960,384
2013-11-01,01:00:00,3.5960,3.5970,3.5900,3.5910,266
2013-11-01,01:05:00,3.5920,3.5960,3.5910,3.5920,206
2013-11-01,01:10:00,3.5920,3.5940,3.5910,3.5940,148
2013-11-01,01:15:00,3.5950,3.5950,3.5890,3.5920,345
2013-11-01,01:20:00,3.5930,3.5940,3.5890,3.5890,264
2013-11-01,01:25:00,3.5890,3.5890,3.5820,3.5860,1191
2013-11-01,01:30:00,3.5860,3.5910,3.5840,3.5900,624
2013-11-01,01:35:00,3.5910,3.5920,3.5860,3.5890,597
2013-11-01,01:40:00,3.5890,3.5890,3.5830,3.5850,780
2013-11-01,01:45:00,3.5850,3.5860,3.5770,3.5840,1105
2013-11-01,01:50:00,3.5830,3.5900,3.5810,3.5900,656
2013-11-01,01:55:00,3.5890,3.5910,3.5860,3.5890,278
2013-11-01,02:00:00,3.5880,3.5900,3.5860,3.5870,456
2013-11-01,02:05:00,3.5870,3.5890,3.5820,3.5860,588
2013-11-01,02:10:00,3.5850,3.5910,3.5840,3.5900,522
2013-11-01,02:15:00,3.5890,3.5920,3.5860,3.5870,487
2013-11-01,02:20:00,3.5870,3.5920,3.5860,3.5870,947
2013-11-01,02:25:00,3.5870,3.5890,3.5730,3.5840,4594
2013-11-01,02:30:00,3.5840,3.5900,3.5830,3.5870,526
2013-11-01,02:35:00,3.5870,3.5870,3.5830,3.5860,511
2013-11-01,02:40:00,3.5860,3.5900,3.5860,3.5880,255
2013-11-01,02:45:00,3.5880,3.5890,3.5860,3.5870,116
2013-11-01,02:50:00,3.5870,3.5880,3.5860,3.5880,50
2013-11-01,02:55:00,3.5870,3.5890,3.5870,3.5880,84
2013-11-01,03:00:00,3.5880,3.5890,3.5860,3.5870,166
2013-11-01,03:05:00,3.5880,3.5880,3.5860,3.5860,20
2013-11-01,03:10:00,3.5870,3.5880,3.5860,3.5880,153
2013-11-01,03:15:00,3.5880,3.5890,3.5850,3.5860,401
2013-11-01,03:20:00,3.5860,3.5870,3.5850,3.5860,60
2013-11-01,03:25:00,3.5860,3.5870,3.5850,3.5850,56
2013-11-01,03:30:00,3.5860,3.5860,3.5810,3.5840,429
2013-11-01,03:35:00,3.5840,3.5850,3.5840,3.5840,33
2013-11-01,03:40:00,3.5850,3.5850,3.5830,3.5840,58
2013-11-01,03:45:00,3.5840,3.5860,3.5830,3.5850,117
2013-11-01,03:50:00,3.5850,3.5860,3.5840,3.5840,66
2013-11-01,03:55:00,3.5850,3.5860,3.5810,3.5820,259
2013-11-01,04:00:00,3.5810,3.5820,3.5770,3.5770,206
2013-11-01,04:05:00,3.5770,3.5790,3.5760,3.5770,46
2013-11-01,04:10:00,3.5760,3.5780,3.5750,3.5770,55
2013-11-01,04:15:00,3.5800,3.5810,3.5780,3.5790,75
2013-11-01,04:20:00,3.5780,3.5780,3.5740,3.5750,177
2013-11-01,04:25:00,3.5740,3.5760,3.5720,3.5720,106
2013-11-01,04:30:00,3.5720,3.5740,3.5720,3.5720,74
2013-11-01,04:35:00,3.5720,3.5810,3.5680,3.5710,87
2013-11-01,04:40:00,3.5710,3.5750,3.5710,3.5740,24
2013-11-01,04:45:00,3.5720,3.5720,3.5710,3.5710,16
2013-11-01,04:50:00,3.5710,3.5710,3.5690,3.5710,16
2013-11-01,04:55:00,3.5710,3.5710,3.5680,3.5680,80
2013-11-01,05:00:00,3.5690,3.5690,3.5680,3.5690,13
2013-11-01,05:05:00,3.5690,3.5700,3.5690,3.5700,27
2013-11-01,05:10:00,3.5690,3.5740,3.5680,3.5740,20
2013-11-01,06:00:00,3.5740,3.5750,3.5690,3.5710,24
2013-11-01,06:05:00,3.5700,3.5730,3.5700,3.5700,8
2013-11-01,06:10:00,3.5730,3.5730,3.5730,3.5730,1
2013-11-01,06:15:00,3.5720,3.5730,3.5720,3.5730,3
2013-11-01,06:20:00,3.5720,3.5770,3.5720,3.5750,18
2013-11-01,06:25:00,3.5740,3.5740,3.5730,3.5730,7
2013-11-01,06:30:00,3.5750,3.5750,3.5750,3.5750,1
2013-11-01,06:35:00,3.5740,3.5740,3.5740,3.5740,5
2013-11-01,06:40:00,3.5770,3.5770,3.5770,3.5770,1
2013-11-01,06:45:00,3.5770,3.5780,3.5690,3.5700,42
2013-11-01,06:50:00,3.5700,3.5700,3.5700,3.5700,1
2013-11-01,06:55:00,3.5700,3.5720,3.5700,3.5720,6
2013-11-01,07:05:00,3.5720,3.5730,3.5720,3.5730,3
2013-11-01,07:10:00,3.5720,3.5720,3.5720,3.5720,5
2013-11-01,07:25:00,3.5700,3.5700,3.5700,3.5700,9
2013-11-01,07:30:00,3.5700,3.5700,3.5700,3.5700,2
2013-11-01,07:40:00,3.5690,3.5690,3.5690,3.5690,1
2013-11-01,07:45:00,3.5690,3.5700,3.5690,3.5700,2
2013-11-01,07:50:00,3.5700,3.5700,3.5680,3.5680,13
2013-11-01,07:55:00,3.5680,3.5680,3.5620,3.5630,90
2013-11-01,08:00:00,3.5620,3.5620,3.5550,3.5610,183
2013-11-01,08:05:00,3.5610,3.5690,3.5600,3.5620,182
2013-11-01,08:10:00,3.5620,3.5640,3.5620,3.5620,18
2013-11-01,08:15:00,3.5620,3.5620,3.5560,3.5560,87
2013-11-01,08:20:00,3.5560,3.5590,3.5530,3.5560,150
2013-11-01,08:25:00,3.5550,3.5550,3.5480,3.5490,271
2013-11-01,08:30:00,3.5490,3.5510,3.5460,3.5500,228
2013-11-01,08:35:00,3.5490,3.5520,3.5460,3.5470,134
2013-11-01,08:40:00,3.5500,3.5520,3.5460,3.5500,185
2013-11-01,08:45:00,3.5500,3.5520,3.5480,3.5520,95
2013-11-01,08:50:00,3.5510,3.5520,3.5490,3.5490,48
2013-11-01,08:55:00,3.5520,3.5680,3.5500,3.5650,226
2013-11-01,09:00:00,3.5660,3.5690,3.5560,3.5640,168
2013-11-01,09:05:00,3.5660,3.5670,3.5510,3.5540,97
2013-11-01,09:10:00,3.5550,3.5660,3.5530,3.5610,205
2013-11-01,09:15:00,3.5610,3.5660,3.5610,3.5640,84
2013-11-01,09:20:00,3.5630,3.5650,3.5530,3.5620,178
2013-11-01,09:25:00,3.5600,3.5650,3.5560,3.5650,67
2013-11-01,09:30:00,3.5640,3.5640,3.5550,3.5580,75
2013-11-01,09:35:00,3.5610,3.5630,3.5590,3.5590,20
2013-11-01,09:40:00,3.5610,3.5620,3.5610,3.5620,2
2013-11-01,09:45:00,3.5600,3.5600,3.5600,3.5600,2
2013-11-01,09:55:00,3.5620,3.5630,3.5620,3.5630,7
2013-11-01,10:00:00,3.5640,3.5640,3.5600,3.5600,2
2013-11-01,10:05:00,3.5580,3.5580,3.5530,3.5540,27
2013-11-01,10:10:00,3.5530,3.5600,3.5530,3.5570,23
2013-11-01,10:20:00,3.5570,3.5620,3.5560,3.5610,20
2013-11-01,10:25:00,3.5610,3.5620,3.5610,3.5620,10
2013-11-01,10:30:00,3.5620,3.5630,3.5620,3.5630,5
2013-11-01,10:35:00,3.5590,3.5600,3.5590,3.5600,2
2013-11-01,10:40:00,3.5600,3.5610,3.5600,3.5610,4
2013-11-01,10:45:00,3.5620,3.5620,3.5620,3.5620,1
2013-11-01,10:50:00,3.5590,3.5590,3.5590,3.5590,2
2013-11-01,10:55:00,3.5610,3.5620,3.5610,3.5620,2
2013-11-01,11:10:00,3.5600,3.5610,3.5600,3.5610,3
2013-11-01,11:15:00,3.5580,3.5630,3.5580,3.5630,25
2013-11-01,11:20:00,3.5630,3.5630,3.5610,3.5610,3
2013-11-01,11:30:00,3.5620,3.5620,3.5620,3.5620,2
2013-11-01,11:40:00,3.5600,3.5600,3.5590,3.5590,5
2013-11-01,11:50:00,3.5630,3.5630,3.5600,3.5620,4
2013-11-01,11:55:00,3.5600,3.5600,3.5590,3.5590,3
2013-11-01,12:00:00,3.5630,3.5630,3.5590,3.5630,13
2013-11-01,12:05:00,3.5640,3.5650,3.5640,3.5640,11
2013-11-01,12:10:00,3.5630,3.5640,3.5630,3.5640,6
2013-11-01,12:15:00,3.5620,3.5640,3.5620,3.5630,4
2013-11-01,12:20:00,3.5630,3.5640,3.5620,3.5640,7
2013-11-01,12:25:00,3.5650,3.5650,3.5640,3.5640,4
2013-11-01,12:30:00,3.5640,3.5640,3.5620,3.5640,34
2013-11-01,12:35:00,3.5660,3.5660,3.5650,3.5650,10
2013-11-01,12:40:00,3.5660,3.5670,3.5660,3.5670,8
2013-11-01,12:45:00,3.5670,3.5680,3.5670,3.5680,11
2013-11-01,12:50:00,3.5670,3.5680,3.5670,3.5680,4
2013-11-01,13:00:00,3.5660,3.5680,3.5660,3.5680,7
2013-11-01,13:05:00,3.5670,3.5670,3.5660,3.5670,4
2013-11-01,13:10:00,3.5670,3.5680,3.5660,3.5680,5
2013-11-01,13:15:00,3.5660,3.5660,3.5660,3.5660,3
2013-11-01,13:20:00,3.5660,3.5670,3.5660,3.5660,9
2013-11-01,13:30:00,3.5670,3.5670,3.5670,3.5670,7
2013-11-01,13:35:00,3.5670,3.5670,3.5670,3.5670,3
2013-11-01,13:40:00,3.5660,3.5680,3.5660,3.5680,8
2013-11-01,13:50:00,3.5680,3.5680,3.5680,3.5680,3
2013-11-01,13:55:00,3.5670,3.5670,3.5650,3.5650,9
2013-11-01,14:00:00,3.5640,3.5640,3.5620,3.5630,17
2013-11-01,14:05:00,3.5650,3.5650,3.5640,3.5640,3
2013-11-01,14:10:00,3.5630,3.5630,3.5560,3.5560,34
2013-11-01,14:15:00,3.5570,3.5590,3.5520,3.5570,60
2013-11-01,14:20:00,3.5570,3.5620,3.5550,3.5570,110
2013-11-01,14:25:00,3.5580,3.5590,3.5540,3.5570,57
2013-11-01,14:30:00,3.5550,3.5590,3.5550,3.5580,17
2013-11-01,14:35:00,3.5590,3.5590,3.5560,3.5580,15
2013-11-01,14:40:00,3.5580,3.5590,3.5570,3.5590,5
2013-11-01,14:45:00,3.5600,3.5620,3.5600,3.5620,7
2013-11-01,14:50:00,3.5630,3.5640,3.5630,3.5630,8
2013-11-01,14:55:00,3.5630,3.5630,3.5590,3.5590,15
2013-11-01,15:00:00,3.5620,3.5620,3.5590,3.5610,22
2013-11-01,15:05:00,3.5610,3.5630,3.5610,3.5630,4
2013-11-01,15:10:00,3.5630,3.5630,3.5630,3.5630,1
2013-11-01,15:15:00,3.5620,3.5620,3.5610,3.5610,4
2013-11-01,15:20:00,3.5610,3.5630,3.5610,3.5630,3
2013-11-01,15:25:00,3.5620,3.5630,3.5620,3.5620,8
2013-11-01,15:30:00,3.5630,3.5630,3.5630,3.5630,2
2013-11-01,15:35:00,3.5620,3.5620,3.5580,3.5600,65
2013-11-01,15:40:00,3.5610,3.5630,3.5570,3.5570,69
2013-11-01,15:45:00,3.5550,3.5560,3.5530,3.5560,35
2013-11-01,15:50:00,3.5560,3.5620,3.5560,3.5580,86
2013-11-01,15:55:00,3.5590,3.5600,3.5590,3.5600,12
2013-11-01,16:00:00,3.5600,3.5610,3.5580,3.5610,13
2013-11-01,16:05:00,3.5610,3.5620,3.5580,3.5620,19
2013-11-01,16:10:00,3.5600,3.5620,3.5590,3.5620,9
2013-11-01,16:15:00,3.5630,3.5630,3.5620,3.5620,5
2013-11-01,16:20:00,3.5630,3.5630,3.5610,3.5620,11
2013-11-01,16:25:00,3.5620,3.5630,3.5620,3.5630,10
2013-11-01,16:30:00,3.5620,3.5650,3.5610,3.5650,44
2013-11-01,16:35:00,3.5650,3.5650,3.5620,3.5640,14
2013-11-01,16:40:00,3.5640,3.5660,3.5640,3.5660,13
2013-11-01,16:45:00,3.5660,3.5660,3.5650,3.5660,15
2013-11-01,16:50:00,3.5660,3.5680,3.5650,3.5650,17
2013-11-01,16:55:00,3.5650,3.5680,3.5640,3.5680,11
2013-11-01,17:00:00,3.5660,3.5680,3.5640,3.5670,58
2013-11-01,17:05:00,3.5670,3.5670,3.5640,3.5670,18
2013-11-01,17:10:00,3.5670,3.5670,3.5660,3.5660,10
2013-11-01,17:15:00,3.5660,3.5680,3.5660,3.5680,14
2013-11-01,17:20:00,3.5660,3.5670,3.5660,3.5670,4
2013-11-01,17:30:00,3.5660,3.5670,3.5640,3.5670,16
2013-11-01,17:35:00,3.5660,3.5660,3.5660,3.5660,4
2013-11-01,17:40:00,3.5670,3.5670,3.5660,3.5660,3
2013-11-01,17:45:00,3.5660,3.5660,3.5620,3.5650,10
2013-11-01,17:50:00,3.5640,3.5650,3.5630,3.5650,11
2013-11-01,17:55:00,3.5650,3.5650,3.5630,3.5630,2
2013-11-01,18:00:00,3.5650,3.5660,3.5640,3.5640,4
2013-11-01,18:05:00,3.5640,3.5640,3.5640,3.5640,1
2013-11-01,18:10:00,3.5640,3.5660,3.5630,3.5660,11
2013-11-01,18:15:00,3.5660,3.5680,3.5660,3.5680,63
2013-11-01,18:20:00,3.5670,3.5680,3.5660,3.5660,49
2013-11-01,18:25:00,3.5660,3.5670,3.5650,3.5670,21
2013-11-01,18:30:00,3.5660,3.5660,3.5630,3.5660,29
2013-11-01,18:35:00,3.5650,3.5660,3.5620,3.5630,109
2013-11-01,18:40:00,3.5630,3.5640,3.5610,3.5630,51
2013-11-01,18:45:00,3.5630,3.5650,3.5630,3.5630,47
2013-11-01,18:50:00,3.5640,3.5640,3.5610,3.5610,7
2013-11-01,18:55:00,3.5610,3.5620,3.5600,3.5620,125
2013-11-01,19:00:00,3.5610,3.5610,3.5600,3.5610,12
2013-11-01,19:05:00,3.5610,3.5630,3.5600,3.5620,18
2013-11-01,19:10:00,3.5620,3.5670,3.5600,3.5600,210
2013-11-01,19:15:00,3.5600,3.5610,3.5560,3.5580,220
2013-11-01,19:20:00,3.5580,3.5590,3.5550,3.5560,35
2013-11-01,19:25:00,3.5560,3.5580,3.5560,3.5570,7
2013-11-01,19:30:00,3.5570,3.5600,3.5560,3.5580,29
2013-11-01,19:35:00,3.5580,3.5580,3.5570,3.5580,12
2013-11-01,19:40:00,3.5590,3.5620,3.5580,3.5580,42
2013-11-01,19:45:00,3.5580,3.5590,3.5540,3.5550,84
2013-11-01,19:50:00,3.5550,3.5550,3.5450,3.5470,591
2013-11-01,19:55:00,3.5470,3.5530,3.5450,3.5510,228
2013-11-01,20:00:00,3.5510,3.5540,3.5460,3.5520,395
2013-11-01,20:05:00,3.5520,3.5570,3.5440,3.5450,456
2013-11-01,20:10:00,3.5450,3.5470,3.5400,3.5400,313
2013-11-01,20:15:00,3.5400,3.5430,3.5350,3.5430,462
2013-11-01,20:20:00,3.5430,3.5460,3.5400,3.5440,249
2013-11-01,20:25:00,3.5440,3.5440,3.5380,3.5400,460
2013-11-01,20:30:00,3.5400,3.5460,3.5330,3.5460,753
2013-11-01,20:35:00,3.5460,3.5530,3.5430,3.5440,642
2013-11-01,20:40:00,3.5440,3.5520,3.5440,3.5450,437
2013-11-01,20:45:00,3.5450,3.5450,3.5330,3.5330,930
2013-11-01,20:50:00,3.5330,3.5390,3.5320,3.5350,632
2013-11-01,20:55:00,3.5340,3.5460,3.5330,3.5420,740
2013-11-01,21:00:00,3.5420,3.5460,3.5270,3.5300,2518
2013-11-01,21:05:00,3.5300,3.5300,3.5190,3.5220,1958
2013-11-01,21:10:00,3.5220,3.5260,3.5180,3.5250,1546
2013-11-01,21:15:00,3.5240,3.5300,3.5230,3.5230,855
2013-11-01,21:20:00,3.5230,3.5330,3.5220,3.5310,410
2013-11-01,21:25:00,3.5300,3.5300,3.5210,3.5230,1230
2013-11-01,21:30:00,3.5230,3.5270,3.5210,3.5260,1456
2013-11-01,21:35:00,3.5260,3.5260,3.5180,3.5210,1726
2013-11-01,21:40:00,3.5210,3.5230,3.5110,3.5190,2172
2013-11-01,21:45:00,3.5190,3.5270,3.5170,3.5250,1626
2013-11-01,21:50:00,3.5250,3.5250,3.5160,3.5170,1608
2013-11-01,21:55:00,3.5170,3.5190,3.5080,3.5160,2210
2013-11-01,22:00:00,3.5160,3.5180,3.5130,3.5180,911
2013-11-01,22:05:00,3.5180,3.5280,3.5180,3.5180,1083
2013-11-01,22:10:00,3.5180,3.5200,3.5170,3.5190,464
2013-11-01,22:15:00,3.5180,3.5200,3.5170,3.5180,355
2013-11-01,22:20:00,3.5170,3.5260,3.5170,3.5250,789
2013-11-01,22:25:00,3.5230,3.5360,3.5230,3.5310,2461
2013-11-01,22:30:00,3.5310,3.5310,3.5210,3.5210,916
2013-11-01,22:35:00,3.5210,3.5240,3.5180,3.5180,927
2013-11-01,22:40:00,3.5180,3.5230,3.5170,3.5210,323
2013-11-01,22:45:00,3.5200,3.5280,3.5200,3.5270,466
2013-11-01,22:50:00,3.5270,3.5310,3.5230,3.5280,902
2013-11-01,22:55:00,3.5270,3.5350,3.5270,3.5340,445
2013-11-01,23:00:00,3.5330,3.5390,3.5300,3.5320,1144
2013-11-01,23:05:00,3.5310,3.5340,3.5280,3.5310,943
2013-11-01,23:10:00,3.5300,3.5320,3.5250,3.5270,827
2013-11-01,23:15:00,3.5260,3.5310,3.5260,3.5310,238
2013-11-01,23:20:00,3.5320,3.5350,3.5270,3.5280,605
2013-11-01,23:25:00,3.5280,3.5290,3.5160,3.5210,1597
2013-11-01,23:30:00,3.5200,3.5240,3.5200,3.5220,619
2013-11-01,23:35:00,3.5230,3.5240,3.5200,3.5220,325
2013-11-01,23:40:00,3.5210,3.5270,3.5200,3.5240,634
2013-11-01,23:45:00,3.5240,3.5290,3.5240,3.5280,229
2013-11-01,23:50:00,3.5290,3.5290,3.5270,3.5290,181
2013-11-01,23:55:00,3.5280,3.5330,3.5280,3.5310,349
2013-11-02,00:00:00,3.5300,3.5340,3.5280,3.5310,320
2013-11-02,00:05:00,3.5310,3.5330,3.5280,3.5280,321
2013-11-02,00:10:00,3.5280,3.5330,3.5270,3.5320,266
2013-11-02,00:15:00,3.5320,3.5350,3.5270,3.5280,738
2013-11-02,00:20:00,3.5280,3.5380,3.5260,3.5360,814
2013-11-02,00:25:00,3.5360,3.5370,3.5320,3.5330,297
2013-11-02,00:30:00,3.5330,3.5430,3.5320,3.5380,1105
2013-11-02,00:35:00,3.5370,3.5410,3.5310,3.5380,983
2013-11-02,00:40:00,3.5380,3.5410,3.5340,3.5350,554
2013-11-02,00:45:00,3.5350,3.5370,3.5340,3.5360,258
2013-11-02,00:50:00,3.5360,3.5390,3.5340,3.5350,270
2013-11-02,00:55:00,3.5360,3.5380,3.5360,3.5370,111
2013-11-02,01:00:00,3.5370,3.5370,3.5270,3.5300,1018
2013-11-02,01:05:00,3.5300,3.5320,3.5290,3.5310,101
2013-11-02,01:10:00,3.5310,3.5320,3.5250,3.5260,755
2013-11-02,01:15:00,3.5260,3.5300,3.5240,3.5280,603
2013-11-02,01:20:00,3.5300,3.5330,3.5260,3.5280,509
2013-11-02,01:25:00,3.5270,3.5320,3.5240,3.5240,709
2013-11-02,01:30:00,3.5230,3.5250,3.5200,3.5220,742
2013-11-02,01:35:00,3.5230,3.5270,3.5220,3.5270,369
2013-11-02,01:40:00,3.5270,3.5320,3.5270,3.5300,531
2013-11-02,01:45:00,3.5300,3.5350,3.5280,3.5340,590
2013-11-02,01:50:00,3.5330,3.5350,3.5260,3.5270,467
2013-11-02,01:55:00,3.5270,3.5290,3.5230,3.5260,379
2013-11-02,02:00:00,3.5260,3.5280,3.5230,3.5230,478
2013-11-02,02:05:00,3.5230,3.5270,3.5210,3.5220,608
2013-11-02,02:10:00,3.5220,3.5220,3.5130,3.5150,1840
2013-11-02,02:15:00,3.5150,3.5170,3.5140,3.5160,633
2013-11-02,02:20:00,3.5150,3.5150,3.5100,3.5120,1050
2013-11-02,02:25:00,3.5110,3.5150,3.5110,3.5140,2341
2013-11-02,02:30:00,3.5130,3.5150,3.5120,3.5130,903
2013-11-02,02:35:00,3.5130,3.5140,3.5110,3.5120,315
2013-11-02,02:40:00,3.5130,3.5140,3.5110,3.5140,223
2013-11-02,02:45:00,3.5150,3.5190,3.5150,3.5190,315
2013-11-02,02:50:00,3.5190,3.5190,3.5160,3.5170,226
2013-11-02,02:55:00,3.5170,3.5180,3.5140,3.5150,215
2013-11-02,03:00:00,3.5150,3.5160,3.5140,3.5160,95
2013-11-02,03:05:00,3.5160,3.5170,3.5160,3.5160,24
2013-11-02,03:10:00,3.5170,3.5180,3.5160,3.5160,25
2013-11-02,03:15:00,3.5170,3.5180,3.5130,3.5150,122
2013-11-02,03:20:00,3.5140,3.5150,3.5130,3.5140,41
2013-11-02,03:25:00,3.5150,3.5150,3.5130,3.5130,75
2013-11-02,03:30:00,3.5130,3.5180,3.5130,3.5170,301
2013-11-02,03:35:00,3.5170,3.5170,3.5130,3.5140,194
2013-11-02,03:40:00,3.5140,3.5170,3.5140,3.5170,75
2013-11-02,03:45:00,3.5180,3.5180,3.5130,3.5170,233
2013-11-02,03:50:00,3.5170,3.5190,3.5170,3.5180,87
2013-11-02,03:55:00,3.5190,3.5210,3.5180,3.5210,146
2013-11-02,04:00:00,3.5190,3.5210,3.5170,3.5170,31
2013-11-02,04:05:00,3.5170,3.5170,3.5150,3.5160,20
2013-11-02,04:10:00,3.5160,3.5200,3.5160,3.5200,12
2013-11-02,04:15:00,3.5190,3.5220,3.5180,3.5210,41
2013-11-02,04:20:00,3.5210,3.5250,3.5210,3.5230,49
2013-11-02,04:25:00,3.5240,3.5260,3.5230,3.5240,15
2013-11-02,04:30:00,3.5240,3.5240,3.5210,3.5210,35
2013-11-02,04:35:00,3.5220,3.5220,3.5130,3.5220,3
2013-11-02,04:40:00,3.5220,3.5250,3.5220,3.5250,4
2013-11-02,04:45:00,3.5250,3.5250,3.5230,3.5240,11
2013-11-02,04:50:00,3.5240,3.5240,3.5220,3.5230,19
2013-11-02,04:55:00,3.5230,3.5240,3.5180,3.5180,121
2013-11-02,05:00:00,3.5180,3.5200,3.5140,3.5140,80
2013-11-02,05:05:00,3.5140,3.5140,3.5110,3.5130,83
2013-11-02,05:10:00,3.5130,3.5150,3.5110,3.5130,57
2013-11-04,07:00:00,3.4750,3.4750,3.4100,3.4280,2086
2013-11-04,07:05:00,3.4280,3.4310,3.4240,3.4250,439
2013-11-04,07:10:00,3.4250,3.4280,3.4230,3.4250,312
2013-11-04,07:15:00,3.4250,3.4270,3.4250,3.4250,80
2013-11-04,07:20:00,3.4260,3.4270,3.4240,3.4260,64
2013-11-04,07:25:00,3.4260,3.4290,3.4250,3.4280,104
2013-11-04,07:30:00,3.4290,3.4300,3.4280,3.4290,38
2013-11-04,07:35:00,3.4280,3.4300,3.4280,3.4300,65
2013-11-04,07:40:00,3.4300,3.4300,3.4260,3.4260,43
2013-11-04,07:45:00,3.4260,3.4270,3.4260,3.4270,22
2013-11-04,07:50:00,3.4260,3.4270,3.4170,3.4180,203
2013-11-04,07:55:00,3.4180,3.4220,3.4170,3.4190,76
2013-11-04,08:00:00,3.4190,3.4190,3.4180,3.4180,28
2013-11-04,08:05:00,3.4180,3.4200,3.4180,3.4190,173
2013-11-04,08:10:00,3.4200,3.4200,3.4180,3.4190,122
2013-11-04,08:15:00,3.4190,3.4200,3.4180,3.4190,138
2013-11-04,08:20:00,3.4190,3.4200,3.4180,3.4200,57
2013-11-04,08:25:00,3.4200,3.4200,3.4190,3.4200,104
2013-11-04,08:30:00,3.4210,3.4220,3.4210,3.4220,27
2013-11-04,08:35:00,3.4220,3.4220,3.4200,3.4220,16
2013-11-04,08:40:00,3.4220,3.4220,3.4210,3.4210,32
2013-11-04,08:45:00,3.4220,3.4220,3.4210,3.4220,17
2013-11-04,08:55:00,3.4210,3.4220,3.4200,3.4220,94
2013-11-04,09:00:00,3.4200,3.4220,3.4200,3.4210,256
2013-11-04,09:05:00,3.4210,3.4210,3.4190,3.4190,19
2013-11-04,09:10:00,3.4200,3.4260,3.4200,3.4250,196
2013-11-04,09:15:00,3.4250,3.4260,3.4240,3.4250,77
2013-11-04,09:20:00,3.4240,3.4290,3.4240,3.4290,66
2013-11-04,09:25:00,3.4290,3.4340,3.4290,3.4330,130
2013-11-04,09:30:00,3.4320,3.4330,3.4270,3.4330,28
2013-11-04,09:35:00,3.4320,3.4320,3.4260,3.4260,12
2013-11-04,09:40:00,3.4280,3.4300,3.4250,3.4300,10
2013-11-04,09:45:00,3.4260,3.4290,3.4260,3.4290,17
2013-11-04,09:50:00,3.4270,3.4310,3.4270,3.4300,17
2013-11-04,09:55:00,3.4310,3.4320,3.4270,3.4270,20
2013-11-04,10:00:00,3.4280,3.4340,3.4280,3.4330,38
2013-11-04,10:05:00,3.4330,3.4330,3.4300,3.4320,23
2013-11-04,10:10:00,3.4300,3.4330,3.4290,3.4310,21
2013-11-04,10:15:00,3.4290,3.4330,3.4260,3.4310,38
2013-11-04,10:20:00,3.4280,3.4330,3.4280,3.4310,16
2013-11-04,10:25:00,3.4300,3.4300,3.4290,3.4290,12
2013-11-04,10:30:00,3.4290,3.4290,3.4280,3.4280,5
2013-11-04,10:35:00,3.4280,3.4330,3.4280,3.4300,29
2013-11-04,10:40:00,3.4290,3.4310,3.4280,3.4300,22
2013-11-04,10:45:00,3.4280,3.4280,3.4270,3.4270,10
2013-11-04,10:50:00,3.4260,3.4280,3.4260,3.4280,12
2013-11-04,10:55:00,3.4260,3.4260,3.4260,3.4260,6
2013-11-04,11:00:00,3.4250,3.4300,3.4240,3.4260,62
2013-11-04,11:05:00,3.4250,3.4310,3.4240,3.4280,98
2013-11-04,11:10:00,3.4270,3.4290,3.4260,3.4290,27
2013-11-04,11:15:00,3.4280,3.4280,3.4260,3.4260,9
2013-11-04,11:20:00,3.4260,3.4290,3.4240,3.4270,99
2013-11-04,11:25:00,3.4270,3.4300,3.4270,3.4280,27
2013-11-04,11:30:00,3.4280,3.4280,3.4260,3.4280,12
2013-11-04,11:35:00,3.4280,3.4280,3.4270,3.4270,5
2013-11-04,11:40:00,3.4260,3.4260,3.4260,3.4260,4
2013-11-04,11:45:00,3.4250,3.4260,3.4240,3.4250,6
2013-11-04,11:50:00,3.4250,3.4250,3.4250,3.4250,4
2013-11-04,11:55:00,3.4250,3.4250,3.4240,3.4250,22
2013-11-04,12:00:00,3.4260,3.4260,3.4260,3.4260,3
2013-11-04,12:05:00,3.4260,3.4260,3.4260,3.4260,1
2013-11-04,12:10:00,3.4260,3.4270,3.4260,3.4270,4
2013-11-04,12:20:00,3.4260,3.4270,3.4250,3.4250,9
2013-11-04,12:30:00,3.4260,3.4280,3.4260,3.4280,26
2013-11-04,12:35:00,3.4270,3.4270,3.4250,3.4250,65
2013-11-04,12:40:00,3.4250,3.4270,3.4250,3.4270,31
2013-11-04,12:45:00,3.4260,3.4260,3.4220,3.4230,82
2013-11-04,12:50:00,3.4220,3.4240,3.4220,3.4220,39
2013-11-04,12:55:00,3.4220,3.4250,3.4220,3.4250,22
2013-11-04,13:05:00,3.4230,3.4230,3.4220,3.4220,4
2013-11-04,13:10:00,3.4220,3.4250,3.4210,3.4250,13
2013-11-04,13:15:00,3.4250,3.4260,3.4210,3.4260,97
2013-11-04,13:20:00,3.4250,3.4290,3.4250,3.4290,97
2013-11-04,13:25:00,3.4270,3.4290,3.4250,3.4270,10
2013-11-04,13:30:00,3.4280,3.4290,3.4250,3.4250,7
2013-11-04,13:40:00,3.4250,3.4280,3.4250,3.4280,16
2013-11-04,13:45:00,3.4260,3.4260,3.4250,3.4250,53
2013-11-04,13:50:00,3.4230,3.4230,3.4230,3.4230,1
2013-11-04,13:55:00,3.4240,3.4240,3.4240,3.4240,1
2013-11-04,14:00:00,3.4270,3.4280,3.4240,3.4280,8
2013-11-04,14:05:00,3.4280,3.4310,3.4280,3.4310,86
2013-11-04,14:10:00,3.4300,3.4320,3.4300,3.4320,46
2013-11-04,14:15:00,3.4310,3.4320,3.4310,3.4310,9
2013-11-04,14:20:00,3.4310,3.4330,3.4290,3.4300,22
2013-11-04,14:25:00,3.4300,3.4330,3.4300,3.4330,8
2013-11-04,14:30:00,3.4320,3.4330,3.4320,3.4330,9
2013-11-04,14:35:00,3.4300,3.4310,3.4300,3.4310,4
2013-11-04,14:40:00,3.4310,3.4330,3.4310,3.4330,7
2013-11-04,14:45:00,3.4320,3.4330,3.4320,3.4330,3
2013-11-04,14:50:00,3.4330,3.4330,3.4320,3.4330,30
2013-11-04,14:55:00,3.4320,3.4320,3.4310,3.4320,11
2013-11-04,15:00:00,3.4320,3.4330,3.4290,3.4330,13
2013-11-04,15:05:00,3.4300,3.4300,3.4300,3.4300,4
2013-11-04,15:10:00,3.4300,3.4320,3.4300,3.4310,13
2013-11-04,15:15:00,3.4310,3.4310,3.4300,3.4300,4
2013-11-04,15:20:00,3.4310,3.4310,3.4300,3.4300,10
2013-11-04,15:25:00,3.4300,3.4310,3.4300,3.4310,13
2013-11-04,15:30:00,3.4300,3.4310,3.4300,3.4310,8
2013-11-04,15:35:00,3.4300,3.4310,3.4300,3.4310,28
2013-11-04,15:40:00,3.4310,3.4330,3.4310,3.4330,21
2013-11-04,15:45:00,3.4320,3.4320,3.4320,3.4320,9
2013-11-04,15:50:00,3.4320,3.4330,3.4320,3.4330,16
2013-11-04,15:55:00,3.4320,3.4330,3.4320,3.4320,8
2013-11-04,16:00:00,3.4330,3.4370,3.4320,3.4360,64
2013-11-04,16:05:00,3.4350,3.4350,3.4330,3.4340,30
2013-11-04,16:10:00,3.4330,3.4370,3.4330,3.4360,32
2013-11-04,16:15:00,3.4360,3.4370,3.4350,3.4370,36
2013-11-04,16:20:00,3.4360,3.4380,3.4350,3.4380,9
2013-11-04,16:25:00,3.4380,3.4380,3.4350,3.4380,18
2013-11-04,16:30:00,3.4360,3.4410,3.4360,3.4410,30
2013-11-04,16:35:00,3.4410,3.4410,3.4390,3.4400,20
2013-11-04,16:40:00,3.4390,3.4410,3.4340,3.4350,28
2013-11-04,16:45:00,3.4350,3.4400,3.4350,3.4370,80
2013-11-04,16:50:00,3.4370,3.4370,3.4290,3.4310,135
2013-11-04,16:55:00,3.4300,3.4390,3.4300,3.4360,118
2013-11-04,17:00:00,3.4330,3.4360,3.4300,3.4360,63
2013-11-04,17:05:00,3.4350,3.4400,3.4340,3.4380,77
2013-11-04,17:10:00,3.4370,3.4440,3.4350,3.4440,133
2013-11-04,17:15:00,3.4450,3.4470,3.4400,3.4440,268
2013-11-04,17:20:00,3.4430,3.4470,3.4400,3.4450,73
2013-11-04,17:25:00,3.4440,3.4470,3.4400,3.4440,206
2013-11-04,17:30:00,3.4440,3.4450,3.4400,3.4450,79
2013-11-04,17:35:00,3.4430,3.4490,3.4420,3.4460,64
2013-11-04,17:40:00,3.4460,3.4470,3.4430,3.4450,33
2013-11-04,17:45:00,3.4440,3.4450,3.4440,3.4450,13
2013-11-04,17:50:00,3.4440,3.4450,3.4410,3.4430,108
2013-11-04,17:55:00,3.4430,3.4430,3.4340,3.4360,91
2013-11-04,18:00:00,3.4370,3.4370,3.4340,3.4350,25
2013-11-04,18:05:00,3.4350,3.4390,3.4350,3.4370,26
2013-11-04,18:10:00,3.4370,3.4370,3.4350,3.4350,10
2013-11-04,18:15:00,3.4350,3.4370,3.4340,3.4350,23
2013-11-04,18:20:00,3.4350,3.4350,3.4290,3.4300,34
2013-11-04,18:25:00,3.4300,3.4320,3.4300,3.4310,6
2013-11-04,18:30:00,3.4330,3.4340,3.4330,3.4340,14
2013-11-04,18:35:00,3.4310,3.4340,3.4310,3.4340,11
2013-11-04,18:40:00,3.4340,3.4340,3.4300,3.4340,17
2013-11-04,18:45:00,3.4340,3.4340,3.4280,3.4280,212
2013-11-04,18:50:00,3.4280,3.4300,3.4280,3.4280,64
2013-11-04,18:55:00,3.4270,3.4290,3.4270,3.4270,15
2013-11-04,19:00:00,3.4280,3.4290,3.4270,3.4270,14
2013-11-04,19:05:00,3.4270,3.4290,3.4270,3.4290,19
2013-11-04,19:10:00,3.4280,3.4300,3.4270,3.4300,23
2013-11-04,19:15:00,3.4290,3.4300,3.4270,3.4290,76
2013-11-04,19:20:00,3.4280,3.4330,3.4280,3.4300,56
2013-11-04,19:25:00,3.4310,3.4340,3.4310,3.4320,42
2013-11-04,19:30:00,3.4310,3.4340,3.4290,3.4290,115
2013-11-04,19:35:00,3.4290,3.4330,3.4290,3.4310,58
2013-11-04,19:40:00,3.4310,3.4330,3.4310,3.4310,20
2013-11-04,19:45:00,3.4330,3.4340,3.4300,3.4330,41
2013-11-04,19:50:00,3.4320,3.4320,3.4250,3.4280,214
2013-11-04,19:55:00,3.4270,3.4280,3.4270,3.4270,81
2013-11-04,20:00:00,3.4270,3.4280,3.4260,3.4260,52
2013-11-04,20:05:00,3.4270,3.4280,3.4260,3.4270,86
2013-11-04,20:10:00,3.4260,3.4260,3.4170,3.4180,292
2013-11-04,20:15:00,3.4190,3.4190,3.4110,3.4110,467
2013-11-04,20:20:00,3.4120,3.4170,3.4060,3.4110,443
2013-11-04,20:25:00,3.4110,3.4140,3.4110,3.4120,102
2013-11-04,20:30:00,3.4130,3.4130,3.4070,3.4120,190
2013-11-04,20:35:00,3.4120,3.4180,3.4110,3.4160,241
2013-11-04,20:40:00,3.4160,3.4170,3.4130,3.4140,118
2013-11-04,20:45:00,3.4140,3.4180,3.4130,3.4150,211
2013-11-04,20:50:00,3.4160,3.4180,3.4130,3.4140,142
2013-11-04,20:55:00,3.4150,3.4160,3.4130,3.4160,85
2013-11-04,21:00:00,3.4160,3.4180,3.4140,3.4160,269
2013-11-04,21:05:00,3.4170,3.4200,3.4150,3.4200,340
2013-11-04,21:10:00,3.4200,3.4260,3.4190,3.4220,734
2013-11-04,21:15:00,3.4230,3.4240,3.4190,3.4220,272
2013-11-04,21:20:00,3.4210,3.4230,3.4200,3.4200,143
2013-11-04,21:25:00,3.4200,3.4210,3.4160,3.4180,314
2013-11-04,21:30:00,3.4170,3.4220,3.4170,3.4210,487
2013-11-04,21:35:00,3.4210,3.4260,3.4210,3.4250,321
2013-11-04,21:40:00,3.4240,3.4260,3.4220,3.4240,372
2013-11-04,21:45:00,3.4250,3.4280,3.4230,3.4280,445
2013-11-04,21:50:00,3.4280,3.4360,3.4260,3.4290,1209
2013-11-04,21:55:00,3.4290,3.4360,3.4290,3.4350,575
2013-11-04,22:00:00,3.4350,3.4370,3.4280,3.4340,1818
2013-11-04,22:05:00,3.4340,3.4360,3.4270,3.4290,816
2013-11-04,22:10:00,3.4280,3.4310,3.4270,3.4290,332
2013-11-04,22:15:00,3.4290,3.4350,3.4270,3.4300,538
2013-11-04,22:20:00,3.4310,3.4320,3.4290,3.4310,273
2013-11-04,22:25:00,3.4300,3.4320,3.4280,3.4290,243
2013-11-04,22:30:00,3.4300,3.4400,3.4280,3.4400,739
2013-11-04,22:35:00,3.4400,3.4460,3.4390,3.4450,1346
2013-11-04,22:40:00,3.4450,3.4460,3.4390,3.4430,972
2013-11-04,22:45:00,3.4440,3.4490,3.4420,3.4430,677
2013-11-04,22:50:00,3.4440,3.4440,3.4370,3.4440,941
2013-11-04,22:55:00,3.4440,3.4450,3.4400,3.4400,318
2013-11-04,23:00:00,3.4410,3.4420,3.4280,3.4320,1491
2013-11-04,23:05:00,3.4330,3.4370,3.4310,3.4350,525
2013-11-04,23:10:00,3.4350,3.4390,3.4330,3.4380,525
2013-11-04,23:15:00,3.4370,3.4410,3.4330,3.4390,660
2013-11-04,23:20:00,3.4390,3.4420,3.4360,3.4400,494
2013-11-04,23:25:00,3.4400,3.4420,3.4390,3.4400,566
2013-11-04,23:30:00,3.4400,3.4410,3.4320,3.4350,639
2013-11-04,23:35:00,3.4350,3.4360,3.4320,3.4340,685
2013-11-04,23:40:00,3.4330,3.4350,3.4330,3.4350,459
2013-11-04,23:45:00,3.4350,3.4380,3.4340,3.4370,657
2013-11-04,23:50:00,3.4370,3.4380,3.4340,3.4360,424
2013-11-04,23:55:00,3.4360,3.4370,3.4290,3.4300,693
2013-11-05,00:00:00,3.4300,3.4310,3.4240,3.4260,879
2013-11-05,00:05:00,3.4260,3.4310,3.4250,3.4280,560
2013-11-05,00:10:00,3.4290,3.4300,3.4160,3.4200,1490
2013-11-05,00:15:00,3.4190,3.4210,3.4090,3.4190,2079
2013-11-05,00:20:00,3.4190,3.4230,3.4160,3.4180,747
2013-11-05,00:25:00,3.4180,3.4320,3.4180,3.4310,1045
2013-11-05,00:30:00,3.4300,3.4370,3.4270,3.4340,1498
2013-11-05,00:35:00,3.4330,3.4360,3.4300,3.4320,298
2013-11-05,00:40:00,3.4320,3.4320,3.4250,3.4270,841
2013-11-05,00:45:00,3.4270,3.4300,3.4260,3.4260,271
2013-11-05,00:50:00,3.4260,3.4330,3.4250,3.4310,687
2013-11-05,00:55:00,3.4320,3.4370,3.4320,3.4360,795
2013-11-05,01:00:00,3.4350,3.4350,3.4290,3.4300,941
2013-11-05,01:05:00,3.4310,3.4310,3.4260,3.4280,706
2013-11-05,01:10:00,3.4280,3.4330,3.4220,3.4240,1017
2013-11-05,01:15:00,3.4240,3.4300,3.4230,3.4270,520
2013-11-05,01:20:00,3.4270,3.4310,3.4260,3.4310,332
2013-11-05,01:25:00,3.4310,3.4320,3.4280,3.4320,125
2013-11-05,01:30:00,3.4320,3.4360,3.4310,3.4350,322
2013-11-05,01:35:00,3.4340,3.4350,3.4300,3.4300,328
2013-11-05,01:40:00,3.4300,3.4310,3.4280,3.4310,259
2013-11-05,01:45:00,3.4310,3.4330,3.4290,3.4310,192
2013-11-05,01:50:00,3.4310,3.4350,3.4300,3.4340,315
2013-11-05,01:55:00,3.4330,3.4360,3.4320,3.4350,168
2013-11-05,02:00:00,3.4350,3.4360,3.4310,3.4350,335
2013-11-05,02:05:00,3.4350,3.4360,3.4340,3.4360,179
2013-11-05,02:10:00,3.4360,3.4360,3.4340,3.4340,277
2013-11-05,02:15:00,3.4330,3.4340,3.4270,3.4270,732
2013-11-05,02:20:00,3.4270,3.4340,3.4260,3.4320,306
2013-11-05,02:25:00,3.4310,3.4370,3.4310,3.4350,295
2013-11-05,02:30:00,3.4350,3.4350,3.4320,3.4340,240
2013-11-05,02:35:00,3.4350,3.4370,3.4340,3.4370,196
2013-11-05,02:40:00,3.4360,3.4400,3.4360,3.4400,521
2013-11-05,02:45:00,3.4400,3.4410,3.4380,3.4390,480
2013-11-05,02:50:00,3.4390,3.4500,3.4390,3.4470,1332
2013-11-05,02:55:00,3.4470,3.4490,3.4430,3.4480,575
2013-11-05,03:00:00,3.4470,3.4500,3.4450,3.4450,613
2013-11-05,03:05:00,3.4450,3.4450,3.4380,3.4420,779
2013-11-05,03:10:00,3.4420,3.4480,3.4330,3.4360,743
2013-11-05,03:15:00,3.4350,3.4360,3.4310,3.4340,593
2013-11-05,03:20:00,3.4340,3.4420,3.4330,3.4410,545
2013-11-05,03:25:00,3.4420,3.4490,3.4400,3.4460,2836
2013-11-05,03:30:00,3.4470,3.4480,3.4410,3.4420,602
2013-11-05,03:35:00,3.4430,3.4440,3.4400,3.4440,237
2013-11-05,03:40:00,3.4430,3.4440,3.4410,3.4430,256
2013-11-05,03:45:00,3.4420,3.4420,3.4390,3.4420,154
2013-11-05,03:50:00,3.4410,3.4440,3.4400,3.4430,152
2013-11-05,03:55:00,3.4440,3.4460,3.4430,3.4450,138
2013-11-05,04:00:00,3.4450,3.4480,3.4450,3.4480,147
2013-11-05,04:05:00,3.4470,3.4470,3.4460,3.4460,94
2013-11-05,04:10:00,3.4460,3.4470,3.4450,3.4460,66
2013-11-05,04:15:00,3.4460,3.4460,3.4420,3.4430,78
2013-11-05,04:20:00,3.4430,3.4450,3.4420,3.4440,76
2013-11-05,04:25:00,3.4460,3.4460,3.4440,3.4440,50
2013-11-05,04:30:00,3.4450,3.4460,3.4420,3.4450,110
2013-11-05,04:35:00,3.4450,3.4480,3.4440,3.4450,171
2013-11-05,04:40:00,3.4460,3.4480,3.4440,3.4460,205
2013-11-05,04:45:00,3.4460,3.4460,3.4440,3.4460,57
2013-11-05,04:50:00,3.4450,3.4470,3.4450,3.4460,155
2013-11-05,04:55:00,3.4460,3.4480,3.4450,3.4480,107
2013-11-05,05:00:00,3.4470,3.4470,3.4460,3.4460,63
2013-11-05,05:05:00,3.4460,3.4480,3.4460,3.4470,52
2013-11-05,05:10:00,3.4470,3.4490,3.4470,3.4480,42
2013-11-05,05:15:00,3.4480,3.4510,3.4480,3.4500,90
2013-11-05,05:20:00,3.4490,3.4540,3.4480,3.4530,97
2013-11-05,05:25:00,3.4540,3.4590,3.4530,3.4550,79
2013-11-05,05:30:00,3.4540,3.4560,3.4540,3.4560,19
2013-11-05,05:35:00,3.4550,3.4550,3.4450,3.4550,30
2013-11-05,05:40:00,3.4560,3.4580,3.4460,3.4490,505
2013-11-05,05:45:00,3.4480,3.4530,3.4400,3.4430,330
2013-11-05,05:50:00,3.4440,3.4450,3.4400,3.4420,127
2013-11-05,05:55:00,3.4420,3.4440,3.4410,3.4420,33
2013-11-05,06:00:00,3.4420,3.4430,3.4400,3.4410,16
2013-11-05,06:05:00,3.4400,3.4410,3.4380,3.4380,37
2013-11-05,06:10:00,3.4390,3.4400,3.4360,3.4360,42
2013-11-05,07:00:00,3.4430,3.4450,3.4420,3.4450,27
2013-11-05,07:05:00,3.4450,3.4450,3.4430,3.4440,21
2013-11-05,07:10:00,3.4420,3.4430,3.4420,3.4420,8
2013-11-05,07:15:00,3.4410,3.4410,3.4410,3.4410,2
2013-11-05,07:20:00,3.4420,3.4420,3.4420,3.4420,1
2013-11-05,07:25:00,3.4420,3.4420,3.4420,3.4420,1
2013-11-05,07:30:00,3.4420,3.4420,3.4380,3.4400,36
2013-11-05,07:35:00,3.4410,3.4410,3.4410,3.4410,3
2013-11-05,07:40:00,3.4410,3.4420,3.4410,3.4420,6
2013-11-05,07:45:00,3.4420,3.4420,3.4330,3.4330,73
2013-11-05,07:50:00,3.4320,3.4330,3.4270,3.4310,161
2013-11-05,07:55:00,3.4330,3.4330,3.4330,3.4330,2
2013-11-05,08:00:00,3.4320,3.4320,3.4300,3.4300,3
2013-11-05,08:05:00,3.4330,3.4340,3.4330,3.4340,8
2013-11-05,08:10:00,3.4340,3.4350,3.4340,3.4350,10
2013-11-05,08:15:00,3.4340,3.4350,3.4330,3.4330,8
2013-11-05,08:20:00,3.4350,3.4350,3.4340,3.4340,5
2013-11-05,08:30:00,3.4340,3.4340,3.4340,3.4340,6
2013-11-05,08:40:00,3.4350,3.4350,3.4350,3.4350,6
2013-11-05,08:45:00,3.4340,3.4340,3.4340,3.4340,6
2013-11-05,08:50:00,3.4350,3.4350,3.4350,3.4350,6
2013-11-05,08:55:00,3.4350,3.4350,3.4350,3.4350,1
2013-11-05,09:00:00,3.4350,3.4350,3.4330,3.4350,11
2013-11-05,09:05:00,3.4350,3.4350,3.4350,3.4350,4
2013-11-05,09:10:00,3.4350,3.4350,3.4350,3.4350,6
2013-11-05,09:15:00,3.4350,3.4350,3.4350,3.4350,3
2013-11-05,09:20:00,3.4350,3.4350,3.4350,3.4350,6
2013-11-05,09:30:00,3.4340,3.4340,3.4340,3.4340,9
2013-11-05,09:40:00,3.4330,3.4330,3.4320,3.4320,6
2013-11-05,09:45:00,3.4310,3.4310,3.4280,3.4280,7
2013-11-05,09:50:00,3.4300,3.4310,3.4300,3.4310,6
2013-11-05,09:55:00,3.4290,3.4290,3.4290,3.4290,1
2013-11-05,10:00:00,3.4300,3.4310,3.4300,3.4310,5
2013-11-05,10:05:00,3.4300,3.4300,3.4270,3.4270,6
2013-11-05,10:10:00,3.4310,3.4320,3.4310,3.4320,5
2013-11-05,10:15:00,3.4310,3.4310,3.4310,3.4310,1
2013-11-05,10:20:00,3.4320,3.4320,3.4320,3.4320,4
2013-11-05,10:30:00,3.4320,3.4330,3.4320,3.4330,4
2013-11-05,10:40:00,3.4320,3.4330,3.4320,3.4330,4
2013-11-05,10:45:00,3.4320,3.4320,3.4300,3.4300,5
2013-11-05,10:50:00,3.4310,3.4320,3.4310,3.4320,5
2013-11-05,10:55:00,3.4320,3.4320,3.4320,3.4320,1
2013-11-05,11:15:00,3.4320,3.4320,3.4300,3.4320,5
2013-11-05,11:20:00,3.4320,3.4320,3.4320,3.4320,3
2013-11-05,11:30:00,3.4320,3.4320,3.4320,3.4320,5
2013-11-05,11:35:00,3.4320,3.4320,3.4320,3.4320,1
2013-11-05,11:40:00,3.4320,3.4320,3.4310,3.4310,3
2013-11-05,11:45:00,3.4310,3.4310,3.4300,3.4300,14
2013-11-05,11:55:00,3.4300,3.4300,3.4300,3.4300,2
2013-11-05,12:05:00,3.4300,3.4310,3.4300,3.4310,17
2013-11-05,12:15:00,3.4300,3.4300,3.4300,3.4300,2
2013-11-05,12:20:00,3.4300,3.4300,3.4300,3.4300,1
2013-11-05,12:25:00,3.4300,3.4300,3.4290,3.4300,36
2013-11-05,12:30:00,3.4310,3.4340,3.4310,3.4340,8
2013-11-05,12:35:00,3.4340,3.4340,3.4340,3.4340,5
2013-11-05,12:40:00,3.4350,3.4350,3.4340,3.4340,14
2013-11-05,12:45:00,3.4340,3.4390,3.4340,3.4390,422
2013-11-05,12:50:00,3.4390,3.4410,3.4380,3.4380,322
2013-11-05,13:00:00,3.4370,3.4370,3.4360,3.4360,4
2013-11-05,13:05:00,3.4360,3.4370,3.4360,3.4370,2
2013-11-05,13:25:00,3.4370,3.4370,3.4360,3.4360,3
2013-11-05,13:30:00,3.4370,3.4370,3.4370,3.4370,3
2013-11-05,13:35:00,3.4380,3.4380,3.4360,3.4360,19
2013-11-05,13:40:00,3.4370,3.4370,3.4360,3.4360,2
2013-11-05,13:45:00,3.4380,3.4390,3.4360,3.4390,15
2013-11-05,13:55:00,3.4370,3.4370,3.4350,3.4350,9
2013-11-05,14:05:00,3.4340,3.4340,3.4280,3.4280,59
2013-11-05,14:10:00,3.4280,3.4280,3.4220,3.4260,108
2013-11-05,14:15:00,3.4260,3.4290,3.4230,3.4290,29
2013-11-05,14:20:00,3.4300,3.4300,3.4250,3.4250,35
2013-11-05,14:25:00,3.4270,3.4270,3.4270,3.4270,2
2013-11-05,14:30:00,3.4250,3.4260,3.4240,3.4250,9
2013-11-05,14:35:00,3.4260,3.4260,3.4240,3.4250,15
2013-11-05,14:40:00,3.4240,3.4240,3.4240,3.4240,1
2013-11-05,14:45:00,3.4240,3.4240,3.4230,3.4230,3
2013-11-05,14:50:00,3.4250,3.4250,3.4240,3.4240,2
2013-11-05,14:55:00,3.4240,3.4240,3.4220,3.4220,7
2013-11-05,15:00:00,3.4210,3.4250,3.4210,3.4250,57
2013-11-05,15:05:00,3.4250,3.4250,3.4240,3.4240,5
2013-11-05,15:10:00,3.4240,3.4250,3.4240,3.4250,11
2013-11-05,15:15:00,3.4240,3.4250,3.4240,3.4250,5
2013-11-05,15:20:00,3.4250,3.4250,3.4250,3.4250,5
2013-11-05,15:25:00,3.4240,3.4240,3.4240,3.4240,6
2013-11-05,15:30:00,3.4230,3.4230,3.4220,3.4220,17
2013-11-05,15:35:00,3.4230,3.4240,3.4230,3.4240,5
2013-11-05,15:40:00,3.4240,3.4240,3.4240,3.4240,2
2013-11-05,15:45:00,3.4230,3.4250,3.4230,3.4250,28
2013-11-05,15:50:00,3.4250,3.4250,3.4250,3.4250,17
2013-11-05,15:55:00,3.4250,3.4250,3.4250,3.4250,3
2013-11-05,16:00:00,3.4250,3.4250,3.4230,3.4230,38
2013-11-05,16:05:00,3.4230,3.4240,3.4230,3.4240,2
2013-11-05,16:10:00,3.4240,3.4240,3.4240,3.4240,2
2013-11-05,16:20:00,3.4230,3.4240,3.4230,3.4240,8
2013-11-05,16:25:00,3.4230,3.4240,3.4230,3.4240,5
2013-11-05,16:30:00,3.4230,3.4240,3.4210,3.4220,141
2013-11-05,16:35:00,3.4220,3.4250,3.4220,3.4230,17
2013-11-05,16:40:00,3.4230,3.4250,3.4210,3.4230,110
2013-11-05,16:45:00,3.4220,3.4230,3.4210,3.4220,14
2013-11-05,16:50:00,3.4210,3.4230,3.4200,3.4210,55
2013-11-05,16:55:00,3.4210,3.4220,3.4200,3.4220,58
2013-11-05,17:00:00,3.4230,3.4280,3.4220,3.4280,73
2013-11-05,17:05:00,3.4250,3.4250,3.4180,3.4190,71
2013-11-05,17:10:00,3.4190,3.4200,3.4160,3.4180,99
2013-11-05,17:15:00,3.4180,3.4190,3.4170,3.4170,16
2013-11-05,17:20:00,3.4180,3.4200,3.4170,3.4200,23
2013-11-05,17:25:00,3.4200,3.4200,3.4200,3.4200,2
2013-11-05,17:30:00,3.4200,3.4200,3.4180,3.4200,19
2013-11-05,17:35:00,3.4200,3.4200,3.4140,3.4140,130
2013-11-05,17:40:00,3.4140,3.4150,3.4100,3.4110,174
2013-11-05,17:45:00,3.4110,3.4110,3.4080,3.4100,85
2013-11-05,17:50:00,3.4100,3.4100,3.4090,3.4100,35
2013-11-05,17:55:00,3.4090,3.4100,3.4080,3.4090,26
2013-11-05,18:00:00,3.4080,3.4120,3.4080,3.4100,78
2013-11-05,18:05:00,3.4100,3.4100,3.4100,3.4100,23
2013-11-05,18:10:00,3.4090,3.4110,3.4090,3.4100,165
2013-11-05,18:15:00,3.4100,3.4100,3.4100,3.4100,14
2013-11-05,18:20:00,3.4100,3.4120,3.4100,3.4120,39
2013-11-05,18:25:00,3.4120,3.4130,3.4090,3.4100,32
2013-11-05,18:30:00,3.4100,3.4100,3.4030,3.4050,399
2013-11-05,18:35:00,3.4060,3.4110,3.4060,3.4110,35
2013-11-05,18:40:00,3.4100,3.4120,3.4100,3.4120,31
2013-11-05,18:45:00,3.4110,3.4120,3.4110,3.4120,4
2013-11-05,18:50:00,3.4110,3.4120,3.4100,3.4120,55
2013-11-05,18:55:00,3.4120,3.4120,3.4100,3.4110,27
2013-11-05,19:00:00,3.4110,3.4170,3.4110,3.4160,28
2013-11-05,19:05:00,3.4170,3.4170,3.4160,3.4160,4
2013-11-05,19:10:00,3.4160,3.4160,3.4130,3.4150,57
2013-11-05,19:15:00,3.4160,3.4170,3.4150,3.4150,29
2013-11-05,19:20:00,3.4150,3.4160,3.4150,3.4160,3
2013-11-05,19:25:00,3.4160,3.4160,3.4150,3.4150,9
2013-11-05,19:30:00,3.4150,3.4150,3.4110,3.4150,66
2013-11-05,19:35:00,3.4140,3.4140,3.4120,3.4140,6
2013-11-05,19:40:00,3.4120,3.4130,3.4100,3.4120,40
2013-11-05,19:45:00,3.4100,3.4110,3.4070,3.4110,84
2013-11-05,19:50:00,3.4110,3.4120,3.4080,3.4080,36
2013-11-05,19:55:00,3.4070,3.4090,3.4030,3.4060,264
2013-11-05,20:00:00,3.4060,3.4080,3.4030,3.4070,96
2013-11-05,20:05:00,3.4070,3.4070,3.4040,3.4050,32
2013-11-05,20:10:00,3.4050,3.4060,3.4050,3.4060,17
2013-11-05,20:15:00,3.4060,3.4090,3.4050,3.4070,31
2013-11-05,20:20:00,3.4070,3.4100,3.4060,3.4070,50
2013-11-05,20:25:00,3.4080,3.4100,3.4070,3.4100,151
2013-11-05,20:30:00,3.4100,3.4110,3.4100,3.4100,36
2013-11-05,20:35:00,3.4110,3.4110,3.4080,3.4090,59
2013-11-05,20:40:00,3.4100,3.4100,3.3940,3.3960,621
2013-11-05,20:45:00,3.3960,3.3990,3.3890,3.3950,1054
2013-11-05,20:50:00,3.3940,3.3950,3.3850,3.3870,662
2013-11-05,20:55:00,3.3870,3.3930,3.3860,3.3910,405
2013-11-05,21:00:00,3.3920,3.3960,3.3890,3.3910,301
2013-11-05,21:05:00,3.3910,3.3930,3.3890,3.3920,222
2013-11-05,21:10:00,3.3930,3.3960,3.3790,3.3820,917
2013-11-05,21:15:00,3.3830,3.3960,3.3820,3.3960,405
2013-11-05,21:20:00,3.3950,3.3960,3.3900,3.3900,519
2013-11-05,21:25:00,3.3900,3.3960,3.3900,3.3960,390
2013-11-05,21:30:00,3.3960,3.3980,3.3900,3.3970,426
2013-11-05,21:35:00,3.3960,3.4070,3.3960,3.4070,662
2013-11-05,21:40:00,3.4060,3.4060,3.4000,3.4040,315
2013-11-05,21:45:00,3.4050,3.4050,3.3930,3.3970,481
2013-11-05,21:50:00,3.3980,3.4000,3.3930,3.3970,336
2013-11-05,21:55:00,3.3960,3.4050,3.3960,3.4000,554
2013-11-05,22:00:00,3.3990,3.4110,3.3970,3.4100,1498
2013-11-05,22:05:00,3.4090,3.4170,3.4080,3.4150,1085
2013-11-05,22:10:00,3.4140,3.4180,3.4130,3.4160,763
2013-11-05,22:15:00,3.4170,3.4200,3.4110,3.4160,1341
2013-11-05,22:20:00,3.4160,3.4180,3.4140,3.4170,463
2013-11-05,22:25:00,3.4180,3.4220,3.4130,3.4220,641
2013-11-05,22:30:00,3.4220,3.4230,3.4150,3.4160,344
2013-11-05,22:35:00,3.4150,3.4280,3.4150,3.4260,1727
2013-11-05,22:40:00,3.4260,3.4290,3.4170,3.4240,1779
2013-11-05,22:45:00,3.4230,3.4330,3.4220,3.4310,1917
2013-11-05,22:50:00,3.4310,3.4320,3.4230,3.4240,658
2013-11-05,22:55:00,3.4240,3.4280,3.4230,3.4250,486
2013-11-05,23:00:00,3.4250,3.4280,3.4180,3.4220,1688
2013-11-05,23:05:00,3.4220,3.4220,3.4160,3.4180,851
2013-11-05,23:10:00,3.4180,3.4220,3.4170,3.4220,534
2013-11-05,23:15:00,3.4220,3.4260,3.4200,3.4220,856
2013-11-05,23:20:00,3.4230,3.4270,3.4210,3.4240,769
2013-11-05,23:25:00,3.4230,3.4350,3.4230,3.4350,1548
2013-11-05,23:30:00,3.4350,3.4410,3.4320,3.4340,1451
2013-11-05,23:35:00,3.4350,3.4360,3.4300,3.4340,597
2013-11-05,23:40:00,3.4350,3.4370,3.4310,3.4330,491
2013-11-05,23:45:00,3.4340,3.4360,3.4310,3.4340,292
2013-11-05,23:50:00,3.4340,3.4370,3.4320,3.4350,468
2013-11-05,23:55:00,3.4360,3.4360,3.4300,3.4300,663
2013-11-06,00:00:00,3.4300,3.4320,3.4270,3.4290,511
2013-11-06,00:05:00,3.4290,3.4310,3.4260,3.4300,422
2013-11-06,00:10:00,3.4300,3.4330,3.4290,3.4320,298
2013-11-06,00:15:00,3.4330,3.4380,3.4330,3.4330,541
2013-11-06,00:20:00,3.4320,3.4340,3.4280,3.4290,614
2013-11-06,00:25:00,3.4290,3.4480,3.4290,3.4470,2456
2013-11-06,00:30:00,3.4460,3.4550,3.4440,3.4530,2565
2013-11-06,00:35:00,3.4530,3.4590,3.4500,3.4520,2820
2013-11-06,00:40:00,3.4520,3.4530,3.4450,3.4490,864
2013-11-06,00:45:00,3.4490,3.4540,3.4480,3.4540,318
2013-11-06,00:50:00,3.4540,3.4550,3.4470,3.4540,379
2013-11-06,00:55:00,3.4530,3.4640,3.4530,3.4580,1578
2013-11-06,01:00:00,3.4590,3.4600,3.4560,3.4580,464
2013-11-06,01:05:00,3.4580,3.4580,3.4500,3.4510,397
2013-11-06,01:10:00,3.4510,3.4570,3.4470,3.4550,624
2013-11-06,01:15:00,3.4560,3.4570,3.4510,3.4530,293
2013-11-06,01:20:00,3.4530,3.4540,3.4500,3.4540,272
2013-11-06,01:25:00,3.4530,3.4530,3.4480,3.4510,196
2013-11-06,01:30:00,3.4510,3.4600,3.4510,3.4570,513
2013-11-06,01:35:00,3.4580,3.4670,3.4570,3.4650,997
2013-11-06,01:40:00,3.4650,3.4660,3.4610,3.4660,988
2013-11-06,01:45:00,3.4660,3.4720,3.4650,3.4690,1497
2013-11-06,01:50:00,3.4690,3.4690,3.4640,3.4660,396
2013-11-06,01:55:00,3.4640,3.4650,3.4570,3.4630,1017
2013-11-06,02:00:00,3.4630,3.4700,3.4610,3.4690,698
2013-11-06,02:05:00,3.4690,3.4740,3.4640,3.4640,569
2013-11-06,02:10:00,3.4640,3.4740,3.4640,3.4720,1074
2013-11-06,02:15:00,3.4720,3.4830,3.4720,3.4810,1339
2013-11-06,02:20:00,3.4810,3.4830,3.4760,3.4780,729
2013-11-06,02:25:00,3.4780,3.4820,3.4740,3.4820,766
2013-11-06,02:30:00,3.4820,3.4830,3.4740,3.4770,1447
2013-11-06,02:35:00,3.4770,3.4800,3.4750,3.4800,473
2013-11-06,02:40:00,3.4800,3.4860,3.4770,3.4800,909
2013-11-06,02:45:00,3.4800,3.4800,3.4750,3.4780,379
2013-11-06,02:50:00,3.4790,3.4820,3.4780,3.4790,157
2013-11-06,02:55:00,3.4800,3.4810,3.4710,3.4740,843
2013-11-06,03:00:00,3.4730,3.4730,3.4650,3.4700,777
2013-11-06,03:05:00,3.4700,3.4700,3.4630,3.4660,746
2013-11-06,03:10:00,3.4660,3.4740,3.4660,3.4740,506
2013-11-06,03:15:00,3.4750,3.4790,3.4680,3.4730,391
2013-11-06,03:20:00,3.4720,3.4750,3.4650,3.4670,1005
2013-11-06,03:25:00,3.4670,3.4700,3.4630,3.4680,2386
2013-11-06,03:30:00,3.4670,3.4760,3.4670,3.4740,906
2013-11-06,03:35:00,3.4730,3.4770,3.4710,3.4770,246
2013-11-06,03:40:00,3.4770,3.4790,3.4760,3.4760,99
2013-11-06,03:45:00,3.4760,3.4830,3.4760,3.4810,219
2013-11-06,03:50:00,3.4810,3.4820,3.4790,3.4810,185
2013-11-06,03:55:00,3.4820,3.4830,3.4790,3.4810,144
2013-11-06,04:00:00,3.4800,3.4820,3.4800,3.4800,74
2013-11-06,04:05:00,3.4800,3.4810,3.4790,3.4810,94
2013-11-06,04:10:00,3.4810,3.4820,3.4780,3.4790,277
2013-11-06,04:15:00,3.4780,3.4780,3.4740,3.4770,127
2013-11-06,04:20:00,3.4760,3.4780,3.4750,3.4770,31
2013-11-06,04:25:00,3.4770,3.4800,3.4770,3.4790,117
2013-11-06,04:30:00,3.4780,3.4810,3.4780,3.4790,74
2013-11-06,04:35:00,3.4790,3.4810,3.4790,3.4810,153
2013-11-06,04:40:00,3.4800,3.4810,3.4790,3.4790,46
2013-11-06,04:45:00,3.4800,3.4820,3.4800,3.4810,81
2013-11-06,04:50:00,3.4810,3.4840,3.4800,3.4830,204
2013-11-06,04:55:00,3.4820,3.4850,3.4810,3.4830,308
2013-11-06,05:00:00,3.4840,3.4890,3.4830,3.4890,236
2013-11-06,05:05:00,3.4890,3.4910,3.4870,3.4910,104
2013-11-06,05:10:00,3.4910,3.4910,3.4870,3.4870,167
2013-11-06,05:15:00,3.4880,3.4890,3.4850,3.4870,48
2013-11-06,05:20:00,3.4860,3.4870,3.4850,3.4870,50
2013-11-06,05:25:00,3.4880,3.4880,3.4860,3.4870,25
2013-11-06,05:30:00,3.4870,3.4900,3.4870,3.4880,23
2013-11-06,05:35:00,3.4870,3.4870,3.4830,3.4870,64
2013-11-06,05:40:00,3.4860,3.4870,3.4840,3.4840,47
2013-11-06,05:45:00,3.4830,3.4890,3.4830,3.4890,27
2013-11-06,05:50:00,3.4890,3.4900,3.4880,3.4900,36
2013-11-06,05:55:00,3.4890,3.4900,3.4890,3.4900,22
2013-11-06,06:00:00,3.4900,3.4910,3.4880,3.4900,42
2013-11-06,06:05:00,3.4900,3.4900,3.4880,3.4880,22
2013-11-06,06:10:00,3.4880,3.4890,3.4850,3.4890,46
2013-11-06,07:00:00,3.4820,3.4910,3.4730,3.4790,174
2013-11-06,07:05:00,3.4800,3.4800,3.4800,3.4800,1
2013-11-06,07:10:00,3.4810,3.4850,3.4790,3.4800,24
2013-11-06,07:20:00,3.4800,3.4830,3.4800,3.4820,7
2013-11-06,07:25:00,3.4810,3.4810,3.4810,3.4810,1
2013-11-06,07:30:00,3.4810,3.4820,3.4800,3.4820,3
2013-11-06,07:35:00,3.4820,3.4840,3.4810,3.4810,3
2013-11-06,07:40:00,3.4800,3.4800,3.4800,3.4800,1
2013-11-06,07:50:00,3.4810,3.4830,3.4800,3.4800,4
2013-11-06,07:55:00,3.4830,3.4830,3.4820,3.4820,2
2013-11-06,08:05:00,3.4830,3.4830,3.4810,3.4810,11
2013-11-06,08:10:00,3.4820,3.4830,3.4820,3.4820,5
2013-11-06,08:15:00,3.4830,3.4840,3.4830,3.4840,3
2013-11-06,08:30:00,3.4800,3.4820,3.4800,3.4820,7
2013-11-06,08:35:00,3.4830,3.4830,3.4830,3.4830,1
2013-11-06,08:40:00,3.4810,3.4820,3.4780,3.4820,7
2013-11-06,08:45:00,3.4800,3.4800,3.4800,3.4800,1
2013-11-06,08:50:00,3.4800,3.4820,3.4800,3.4820,12
2013-11-06,08:55:00,3.4820,3.4820,3.4810,3.4810,9
2013-11-06,09:00:00,3.4810,3.4810,3.4740,3.4740,68
2013-11-06,09:05:00,3.4740,3.4820,3.4720,3.4820,58
2013-11-06,09:10:00,3.4800,3.4800,3.4770,3.4770,9
2013-11-06,09:15:00,3.4760,3.4760,3.4760,3.4760,1
2013-11-06,09:20:00,3.4750,3.4750,3.4740,3.4740,8
2013-11-06,09:25:00,3.4740,3.4740,3.4680,3.4720,58
2013-11-06,09:30:00,3.4730,3.4790,3.4730,3.4790,28
2013-11-06,09:35:00,3.4810,3.4820,3.4760,3.4820,42
2013-11-06,09:40:00,3.4810,3.4810,3.4800,3.4800,6
2013-11-06,09:50:00,3.4790,3.4790,3.4790,3.4790,1
2013-11-06,09:55:00,3.4800,3.4800,3.4790,3.4790,2
2013-11-06,10:00:00,3.4790,3.4790,3.4790,3.4790,1
2013-11-06,10:10:00,3.4790,3.4800,3.4790,3.4800,8
2013-11-06,10:15:00,3.4790,3.4800,3.4790,3.4790,6
2013-11-06,10:20:00,3.4790,3.4790,3.4790,3.4790,2
2013-11-06,10:25:00,3.4790,3.4790,3.4770,3.4770,8
2013-11-06,10:30:00,3.4770,3.4770,3.4760,3.4760,3
2013-11-06,10:35:00,3.4780,3.4860,3.4780,3.4850,59
2013-11-06,10:40:00,3.4860,3.4890,3.4860,3.4870,49
2013-11-06,10:45:00,3.4880,3.4960,3.4880,3.4960,188
2013-11-06,10:50:00,3.4930,3.4940,3.4910,3.4910,12
2013-11-06,10:55:00,3.4900,3.4960,3.4900,3.4950,38
2013-11-06,11:00:00,3.4940,3.4960,3.4930,3.4950,33
2013-11-06,11:05:00,3.4950,3.4960,3.4950,3.4950,21
2013-11-06,11:10:00,3.4950,3.4960,3.4920,3.4920,6
2013-11-06,11:15:00,3.4950,3.4950,3.4930,3.4940,8
2013-11-06,11:20:00,3.4940,3.4940,3.4890,3.4890,164
2013-11-06,11:25:00,3.4900,3.4910,3.4900,3.4910,13
2013-11-06,11:40:00,3.4910,3.4920,3.4880,3.4880,17
2013-11-06,11:50:00,3.4900,3.4900,3.4900,3.4900,8
2013-11-06,11:55:00,3.4900,3.4900,3.4880,3.4880,6
2013-11-06,12:05:00,3.4880,3.4880,3.4870,3.4870,11
2013-11-06,12:10:00,3.4860,3.4870,3.4860,3.4870,4
2013-11-06,12:15:00,3.4890,3.4920,3.4870,3.4910,44
2013-11-06,12:20:00,3.4920,3.4920,3.4900,3.4900,36
2013-11-06,12:25:00,3.4910,3.4910,3.4900,3.4900,2
2013-11-06,12:30:00,3.4880,3.4900,3.4860,3.4860,65
2013-11-06,12:35:00,3.4870,3.4870,3.4760,3.4760,109
2013-11-06,12:40:00,3.4780,3.4780,3.4700,3.4710,41
2013-11-06,12:45:00,3.4700,3.4710,3.4670,3.4680,217
2013-11-06,12:50:00,3.4680,3.4700,3.4680,3.4700,65
2013-11-06,12:55:00,3.4700,3.4720,3.4690,3.4720,34
2013-11-06,13:00:00,3.4720,3.4720,3.4690,3.4700,4
2013-11-06,13:05:00,3.4730,3.4790,3.4730,3.4780,67
2013-11-06,13:10:00,3.4790,3.4800,3.4790,3.4790,36
2013-11-06,13:15:00,3.4810,3.4810,3.4800,3.4800,5
2013-11-06,13:20:00,3.4800,3.4820,3.4800,3.4820,63
2013-11-06,13:25:00,3.4810,3.4810,3.4810,3.4810,1
2013-11-06,13:30:00,3.4800,3.4800,3.4790,3.4790,4
2013-11-06,13:35:00,3.4790,3.4790,3.4790,3.4790,2
2013-11-06,13:40:00,3.4790,3.4790,3.4790,3.4790,5
2013-11-06,13:45:00,3.4790,3.4790,3.4790,3.4790,5
2013-11-06,13:50:00,3.4780,3.4780,3.4770,3.4770,19
2013-11-06,13:55:00,3.4780,3.4810,3.4780,3.4810,12
2013-11-06,14:00:00,3.4820,3.4820,3.4790,3.4790,10
2013-11-06,14:05:00,3.4790,3.4790,3.4760,3.4760,20
2013-11-06,14:10:00,3.4760,3.4760,3.4730,3.4740,32
2013-11-06,14:15:00,3.4750,3.4770,3.4750,3.4770,6
2013-11-06,14:20:00,3.4750,3.4750,3.4730,3.4730,8
2013-11-06,14:30:00,3.4730,3.4740,3.4730,3.4730,8
2013-11-06,14:35:00,3.4720,3.4770,3.4700,3.4750,55
2013-11-06,14:40:00,3.4740,3.4740,3.4740,3.4740,1
2013-11-06,14:45:00,3.4740,3.4760,3.4740,3.4750,9
2013-11-06,14:55:00,3.4740,3.4740,3.4720,3.4720,5
2013-11-06,15:00:00,3.4710,3.4740,3.4710,3.4710,7
2013-11-06,15:05:00,3.4730,3.4730,3.4710,3.4710,12
2013-11-06,15:10:00,3.4730,3.4760,3.4720,3.4750,36
2013-11-06,15:15:00,3.4750,3.4760,3.4750,3.4750,9
2013-11-06,15:20:00,3.4760,3.4820,3.4760,3.4780,81
2013-11-06,15:25:00,3.4780,3.4800,3.4780,3.4800,14
2013-11-06,15:30:00,3.4790,3.4790,3.4750,3.4750,33
2013-11-06,15:35:00,3.4740,3.4800,3.4740,3.4790,62
2013-11-06,15:40:00,3.4780,3.4790,3.4770,3.4780,16
2013-11-06,15:45:00,3.4790,3.4810,3.4790,3.4810,27
2013-11-06,15:50:00,3.4780,3.4790,3.4770,3.4790,9
2013-11-06,15:55:00,3.4790,3.4790,3.4780,3.4780,3
2013-11-06,16:00:00,3.4790,3.4790,3.4780,3.4790,16
2013-11-06,16:05:00,3.4780,3.4870,3.4770,3.4870,168
2013-11-06,16:10:00,3.4880,3.4890,3.4860,3.4880,59
2013-11-06,16:15:00,3.4870,3.4880,3.4860,3.4880,8
2013-11-06,16:20:00,3.4860,3.4870,3.4860,3.4860,7
2013-11-06,16:25:00,3.4860,3.4880,3.4850,3.4850,34
2013-11-06,16:30:00,3.4860,3.4860,3.4850,3.4860,18
2013-11-06,16:35:00,3.4870,3.4870,3.4850,3.4850,6
2013-11-06,16:40:00,3.4850,3.4860,3.4710,3.4720,233
2013-11-06,16:45:00,3.4710,3.4710,3.4660,3.4660,134
2013-11-06,16:50:00,3.4650,3.4720,3.4650,3.4720,123
2013-11-06,16:55:00,3.4730,3.4740,3.4710,3.4720,32
2013-11-06,17:00:00,3.4720,3.4720,3.4640,3.4640,124
2013-11-06,17:05:00,3.4640,3.4660,3.4630,3.4650,65
2013-11-06,17:10:00,3.4650,3.4670,3.4630,3.4630,34
2013-11-06,17:15:00,3.4650,3.4650,3.4570,3.4590,94
2013-11-06,17:20:00,3.4600,3.4600,3.4540,3.4540,108
2013-11-06,17:25:00,3.4550,3.4600,3.4530,3.4600,40
2013-11-06,17:30:00,3.4610,3.4630,3.4600,3.4620,33
2013-11-06,17:35:00,3.4630,3.4650,3.4610,3.4640,36
2013-11-06,17:40:00,3.4650,3.4650,3.4610,3.4640,27
2013-11-06,17:45:00,3.4640,3.4650,3.4630,3.4650,14
2013-11-06,17:50:00,3.4660,3.4710,3.4660,3.4710,25
2013-11-06,17:55:00,3.4700,3.4710,3.4680,3.4680,9
2013-11-06,18:00:00,3.4670,3.4760,3.4660,3.4760,78
2013-11-06,18:05:00,3.4760,3.4770,3.4750,3.4750,11
2013-11-06,18:10:00,3.4770,3.4790,3.4770,3.4790,23
2013-11-06,18:15:00,3.4780,3.4790,3.4760,3.4790,18
2013-11-06,18:20:00,3.4780,3.4780,3.4740,3.4740,37
2013-11-06,18:25:00,3.4760,3.4760,3.4740,3.4740,23
2013-11-06,18:30:00,3.4740,3.4760,3.4710,3.4710,22
2013-11-06,18:35:00,3.4700,3.4710,3.4690,3.4700,19
2013-11-06,18:40:00,3.4700,3.4750,3.4700,3.4750,20
2013-11-06,18:45:00,3.4750,3.4780,3.4740,3.4750,134
2013-11-06,18:50:00,3.4750,3.4780,3.4730,3.4740,43
2013-11-06,18:55:00,3.4750,3.4790,3.4750,3.4790,61
2013-11-06,19:00:00,3.4800,3.4830,3.4750,3.4760,231
2013-11-06,19:05:00,3.4760,3.4770,3.4760,3.4770,15
2013-11-06,19:10:00,3.4770,3.4770,3.4770,3.4770,1
2013-11-06,19:15:00,3.4780,3.4880,3.4780,3.4870,201
2013-11-06,19:20:00,3.4880,3.4890,3.4870,3.4880,58
2013-11-06,19:25:00,3.4880,3.4910,3.4880,3.4890,111
2013-11-06,19:30:00,3.4880,3.4900,3.4880,3.4880,25
2013-11-06,19:35:00,3.4880,3.4940,3.4880,3.4930,101
2013-11-06,19:40:00,3.4930,3.4940,3.4910,3.4910,37
2013-11-06,19:45:00,3.4920,3.4930,3.4920,3.4920,20
2013-11-06,19:50:00,3.4910,3.4910,3.4880,3.4910,24
2013-11-06,19:55:00,3.4890,3.4910,3.4880,3.4880,91
2013-11-06,20:00:00,3.4880,3.4900,3.4850,3.4890,82
2013-11-06,20:05:00,3.4880,3.4900,3.4870,3.4870,60
2013-11-06,20:10:00,3.4870,3.4890,3.4870,3.4890,21
2013-11-06,20:15:00,3.4870,3.4890,3.4860,3.4860,56
2013-11-06,20:20:00,3.4850,3.4890,3.4850,3.4860,72
2013-11-06,20:25:00,3.4870,3.4930,3.4860,3.4910,90
2013-11-06,20:30:00,3.4910,3.4930,3.4910,3.4930,35
2013-11-06,20:35:00,3.4920,3.4970,3.4910,3.4970,186
2013-11-06,20:40:00,3.4970,3.4970,3.4940,3.4960,186
2013-11-06,20:45:00,3.4950,3.4960,3.4920,3.4920,100
2013-11-06,20:50:00,3.4920,3.4940,3.4870,3.4920,400
2013-11-06,20:55:00,3.4910,3.4970,3.4870,3.4940,259
2013-11-06,21:00:00,3.4940,3.4950,3.4880,3.4910,351
2013-11-06,21:05:00,3.4910,3.4920,3.4880,3.4880,194
2013-11-06,21:10:00,3.4880,3.4900,3.4840,3.4860,265
2013-11-06,21:15:00,3.4860,3.4860,3.4800,3.4850,354
2013-11-06,21:20:00,3.4850,3.5000,3.4840,3.4970,653
2013-11-06,21:25:00,3.4970,3.4970,3.4910,3.4920,439
2013-11-06,21:30:00,3.4920,3.4930,3.4900,3.4930,204
2013-11-06,21:35:00,3.4930,3.4960,3.4870,3.4950,800
2013-11-06,21:40:00,3.4940,3.5040,3.4930,3.5030,778
2013-11-06,21:45:00,3.5030,3.5040,3.4990,3.5010,280
2013-11-06,21:50:00,3.5010,3.5030,3.4980,3.5020,459
2013-11-06,21:55:00,3.5010,3.5010,3.4790,3.4850,1965
2013-11-06,22:00:00,3.4830,3.4850,3.4740,3.4760,2413
2013-11-06,22:05:00,3.4770,3.4810,3.4720,3.4770,1417
2013-11-06,22:10:00,3.4770,3.4890,3.4770,3.4880,1438
2013-11-06,22:15:00,3.4870,3.4880,3.4820,3.4840,1075
2013-11-06,22:20:00,3.4830,3.4830,3.4770,3.4770,459
2013-11-06,22:25:00,3.4770,3.4840,3.4760,3.4820,640
2013-11-06,22:30:00,3.4820,3.4890,3.4820,3.4840,781
2013-11-06,22:35:00,3.4840,3.4840,3.4740,3.4780,531
2013-11-06,22:40:00,3.4780,3.4830,3.4770,3.4780,312
2013-11-06,22:45:00,3.4770,3.4780,3.4710,3.4720,598
2013-11-06,22:50:00,3.4720,3.4770,3.4690,3.4760,700
2013-11-06,22:55:00,3.4760,3.4800,3.4750,3.4760,387
2013-11-06,23:00:00,3.4760,3.4810,3.4730,3.4800,384
2013-11-06,23:05:00,3.4810,3.4870,3.4810,3.4830,414
2013-11-06,23:10:00,3.4840,3.4900,3.4810,3.4850,556
2013-11-06,23:15:00,3.4860,3.4870,3.4790,3.4840,412
2013-11-06,23:20:00,3.4830,3.4950,3.4830,3.4930,943
2013-11-06,23:25:00,3.4920,3.4960,3.4890,3.4920,723
2013-11-06,23:30:00,3.4920,3.4980,3.4900,3.4960,1075
2013-11-06,23:35:00,3.4970,3.4980,3.4910,3.4940,311
2013-11-06,23:40:00,3.4950,3.4960,3.4900,3.4960,398
2013-11-06,23:45:00,3.4960,3.4970,3.4930,3.4960,339
2013-11-06,23:50:00,3.4960,3.4970,3.4910,3.4910,210
2013-11-06,23:55:00,3.4920,3.4950,3.4880,3.4890,369
2013-11-07,00:00:00,3.4880,3.4900,3.4820,3.4830,533
2013-11-07,00:05:00,3.4820,3.4830,3.4720,3.4760,1234
2013-11-07,00:10:00,3.4760,3.4820,3.4680,3.4820,1534
2013-11-07,00:15:00,3.4820,3.4890,3.4820,3.4870,461
2013-11-07,00:20:00,3.4870,3.4940,3.4850,3.4930,600
2013-11-07,00:25:00,3.4940,3.5260,3.4910,3.5170,4512
2013-11-07,00:30:00,3.5180,3.5310,3.5110,3.5280,3682
2013-11-07,00:35:00,3.5290,3.5470,3.5280,3.5340,4960
2013-11-07,00:40:00,3.5340,3.5380,3.5230,3.5330,1764
2013-11-07,00:45:00,3.5330,3.5350,3.5270,3.5300,800
2013-11-07,00:50:00,3.5310,3.5350,3.5290,3.5320,661
2013-11-07,00:55:00,3.5330,3.5360,3.5250,3.5300,716
2013-11-07,01:00:00,3.5300,3.5310,3.5260,3.5280,409
2013-11-07,01:05:00,3.5290,3.5390,3.5290,3.5390,866
2013-11-07,01:10:00,3.5380,3.5390,3.5340,3.5340,548
2013-11-07,01:15:00,3.5350,3.5380,3.5280,3.5300,453
2013-11-07,01:20:00,3.5300,3.5330,3.5180,3.5200,1298
2013-11-07,01:25:00,3.5210,3.5220,3.5120,3.5150,1105
2013-11-07,01:30:00,3.5150,3.5220,3.5120,3.5200,729
2013-11-07,01:35:00,3.5200,3.5250,3.5150,3.5200,724
2013-11-07,01:40:00,3.5210,3.5240,3.5180,3.5220,475
2013-11-07,01:45:00,3.5220,3.5230,3.5120,3.5140,680
2013-11-07,01:50:00,3.5140,3.5140,3.5120,3.5130,158
2013-11-07,01:55:00,3.5120,3.5120,3.5030,3.5070,1437
2013-11-07,02:00:00,3.5080,3.5120,3.5050,3.5100,322
2013-11-07,02:05:00,3.5100,3.5140,3.5100,3.5120,234
2013-11-07,02:10:00,3.5110,3.5170,3.5100,3.5150,581
2013-11-07,02:15:00,3.5150,3.5150,3.5080,3.5120,453
2013-11-07,02:20:00,3.5120,3.5150,3.5050,3.5060,964
2013-11-07,02:25:00,3.5060,3.5170,3.5020,3.5140,700
2013-11-07,02:30:00,3.5130,3.5160,3.5070,3.5140,786
2013-11-07,02:35:00,3.5140,3.5150,3.5090,3.5120,601
2013-11-07,02:40:00,3.5120,3.5220,3.5120,3.5190,1459
2013-11-07,02:45:00,3.5190,3.5200,3.5080,3.5110,1026
2013-11-07,02:50:00,3.5110,3.5180,3.5090,3.5130,1075
2013-11-07,02:55:00,3.5120,3.5140,3.5070,3.5130,1438
2013-11-07,03:00:00,3.5120,3.5140,3.5050,3.5060,1280
2013-11-07,03:05:00,3.5070,3.5110,3.5050,3.5050,493
2013-11-07,03:10:00,3.5050,3.5070,3.4960,3.5000,1136
2013-11-07,03:15:00,3.4990,3.4990,3.4890,3.4910,1289
2013-11-07,03:20:00,3.4900,3.4970,3.4850,3.4970,1233
2013-11-07,03:25:00,3.4960,3.5000,3.4900,3.4970,2310
2013-11-07,03:30:00,3.4970,3.5000,3.4960,3.4990,712
2013-11-07,03:35:00,3.5000,3.5000,3.4980,3.4980,195
2013-11-07,03:40:00,3.4980,3.4990,3.4970,3.4980,161
2013-11-07,03:45:00,3.4990,3.5000,3.4980,3.5000,39
2013-11-07,03:50:00,3.5000,3.5010,3.4990,3.4990,53
2013-11-07,03:55:00,3.5000,3.5000,3.4980,3.4980,68
2013-11-07,04:00:00,3.4980,3.5000,3.4980,3.4980,66
2013-11-07,04:05:00,3.4970,3.4990,3.4960,3.4990,138
2013-11-07,04:10:00,3.4990,3.5000,3.4970,3.4980,210
2013-11-07,04:15:00,3.4980,3.4980,3.4940,3.4960,172
2013-11-07,04:20:00,3.4960,3.4990,3.4960,3.4970,70
2013-11-07,04:25:00,3.4970,3.4990,3.4970,3.4990,96
2013-11-07,04:30:00,3.4990,3.5010,3.4970,3.4980,112
2013-11-07,04:35:00,3.4990,3.5010,3.4990,3.5000,67
2013-11-07,04:40:00,3.5000,3.5020,3.4990,3.5020,77
2013-11-07,04:45:00,3.5020,3.5020,3.5010,3.5010,72
2013-11-07,04:50:00,3.5010,3.5030,3.5000,3.5030,66
2013-11-07,04:55:00,3.5020,3.5040,3.5020,3.5030,128
2013-11-07,05:00:00,3.5020,3.5020,3.5000,3.5010,80
2013-11-07,05:05:00,3.5010,3.5040,3.5010,3.5040,45
2013-11-07,05:10:00,3.5030,3.5030,3.5010,3.5020,50
2013-11-07,05:15:00,3.5010,3.5020,3.5010,3.5020,15
2013-11-07,05:20:00,3.5010,3.5030,3.5010,3.5030,46
2013-11-07,05:25:00,3.5020,3.5050,3.5020,3.5050,105
2013-11-07,05:30:00,3.5060,3.5090,3.5060,3.5090,19
2013-11-07,05:35:00,3.5060,3.5080,3.4980,3.5070,16
2013-11-07,05:40:00,3.5060,3.5060,3.5040,3.5040,25
2013-11-07,05:45:00,3.5040,3.5040,3.5010,3.5030,22
2013-11-07,05:50:00,3.5030,3.5050,3.5020,3.5020,11
2013-11-07,05:55:00,3.5020,3.5030,3.5010,3.5010,10
2013-11-07,06:00:00,3.5020,3.5060,3.5010,3.5050,68
2013-11-07,06:05:00,3.5050,3.5070,3.5020,3.5070,118
2013-11-07,06:10:00,3.5050,3.5070,3.5020,3.5050,41
2013-11-07,07:00:00,3.4950,3.5020,3.4950,3.4970,70
2013-11-07,07:05:00,3.4990,3.5060,3.4990,3.5000,38
2013-11-07,07:10:00,3.5000,3.5000,3.4970,3.4980,8
2013-11-07,07:15:00,3.5000,3.5000,3.4990,3.4990,2
2013-11-07,07:20:00,3.4990,3.4990,3.4980,3.4980,2
2013-11-07,07:25:00,3.5010,3.5010,3.5010,3.5010,2
2013-11-07,07:30:00,3.5000,3.5020,3.4980,3.5020,12
2013-11-07,07:40:00,3.5020,3.5020,3.5000,3.5000,10
2013-11-07,07:55:00,3.5000,3.5000,3.4990,3.4990,6
2013-11-07,08:05:00,3.5000,3.5020,3.5000,3.5020,5
2013-11-07,08:10:00,3.5020,3.5020,3.5020,3.5020,2
2013-11-07,08:20:00,3.5030,3.5030,3.5030,3.5030,2
2013-11-07,08:25:00,3.5040,3.5040,3.5040,3.5040,1
2013-11-07,08:30:00,3.5040,3.5080,3.5040,3.5080,5
2013-11-07,08:35:00,3.5080,3.5080,3.5080,3.5080,1
2013-11-07,08:40:00,3.5090,3.5090,3.5090,3.5090,2
2013-11-07,08:50:00,3.5070,3.5070,3.5000,3.5000,59
2013-11-07,08:55:00,3.5020,3.5020,3.4940,3.4980,40
2013-11-07,09:00:00,3.5030,3.5030,3.5010,3.5010,12
2013-11-07,09:15:00,3.5010,3.5010,3.5000,3.5000,2
2013-11-07,09:35:00,3.5000,3.5000,3.5000,3.5000,1
2013-11-07,09:45:00,3.5000,3.5000,3.4970,3.4980,10
2013-11-07,09:50:00,3.5000,3.5010,3.4980,3.4980,5
2013-11-07,10:00:00,3.4960,3.4960,3.4930,3.4930,10
2013-11-07,10:05:00,3.4930,3.4930,3.4930,3.4930,1
2013-11-07,10:10:00,3.4960,3.4970,3.4960,3.4970,2
2013-11-07,10:25:00,3.4970,3.4970,3.4960,3.4960,3
2013-11-07,10:30:00,3.4960,3.4960,3.4960,3.4960,3
2013-11-07,10:35:00,3.4970,3.4970,3.4970,3.4970,4
2013-11-07,10:45:00,3.4960,3.4960,3.4950,3.4950,8
2013-11-07,10:50:00,3.4940,3.4940,3.4910,3.4930,11
2013-11-07,10:55:00,3.4920,3.4920,3.4890,3.4910,25
2013-11-07,11:00:00,3.4890,3.4910,3.4870,3.4900,48
2013-11-07,11:05:00,3.4910,3.4910,3.4900,3.4900,3
2013-11-07,11:10:00,3.4900,3.4900,3.4900,3.4900,1
2013-11-07,11:15:00,3.4900,3.4900,3.4880,3.4880,4
2013-11-07,11:20:00,3.4930,3.4960,3.4930,3.4940,21
2013-11-07,11:25:00,3.4940,3.4940,3.4930,3.4930,16
2013-11-07,12:00:00,3.4930,3.4960,3.4930,3.4930,6
2013-11-07,12:15:00,3.4930,3.4980,3.4930,3.4970,5
2013-11-07,12:20:00,3.4980,3.4980,3.4980,3.4980,1
2013-11-07,12:30:00,3.4960,3.4960,3.4960,3.4960,1
2013-11-07,12:35:00,3.4940,3.4940,3.4930,3.4930,7
2013-11-07,12:40:00,3.4930,3.4930,3.4890,3.4910,49
2013-11-07,12:45:00,3.4900,3.4910,3.4900,3.4910,9
2013-11-07,12:50:00,3.4910,3.4910,3.4910,3.4910,1
2013-11-07,13:00:00,3.4890,3.4900,3.4890,3.4900,3
2013-11-07,13:05:00,3.4900,3.4910,3.4900,3.4910,4
2013-11-07,13:10:00,3.4880,3.4880,3.4870,3.4880,8
2013-11-07,13:15:00,3.4900,3.4900,3.4900,3.4900,2
2013-11-07,13:20:00,3.4910,3.4910,3.4900,3.4900,2
2013-11-07,13:25:00,3.4930,3.4970,3.4930,3.4970,3
2013-11-07,13:30:00,3.4980,3.5020,3.4980,3.5000,31
2013-11-07,13:35:00,3.5000,3.5000,3.5000,3.5000,4
2013-11-07,13:40:00,3.5010,3.5010,3.5000,3.5000,6
2013-11-07,13:50:00,3.5010,3.5010,3.4990,3.4990,18
2013-11-07,13:55:00,3.4990,3.4990,3.4980,3.4980,6
2013-11-07,14:00:00,3.4980,3.4980,3.4950,3.4970,7
2013-11-07,14:05:00,3.4960,3.4970,3.4890,3.4910,23
2013-11-07,14:10:00,3.4940,3.4940,3.4880,3.4900,36
2013-11-07,14:15:00,3.4920,3.4920,3.4900,3.4900,11
2013-11-07,14:20:00,3.4900,3.4920,3.4890,3.4920,12
2013-11-07,14:25:00,3.4940,3.4960,3.4940,3.4960,12
2013-11-07,14:30:00,3.4940,3.4940,3.4940,3.4940,2
2013-11-07,14:35:00,3.4970,3.4980,3.4960,3.4980,10
2013-11-07,14:40:00,3.4990,3.5010,3.4980,3.5010,36
2013-11-07,14:45:00,3.5000,3.5040,3.4980,3.5040,94
2013-11-07,14:50:00,3.5040,3.5050,3.5000,3.5050,42
2013-11-07,14:55:00,3.5020,3.5100,3.5020,3.5060,34
2013-11-07,15:00:00,3.5070,3.5120,3.5020,3.5040,309
2013-11-07,15:05:00,3.5050,3.5090,3.5020,3.5090,190
2013-11-07,15:10:00,3.5080,3.5080,3.4990,3.5060,302
2013-11-07,15:15:00,3.5060,3.5070,3.5020,3.5040,127
2013-11-07,15:20:00,3.5050,3.5080,3.5040,3.5050,57
2013-11-07,15:25:00,3.5040,3.5050,3.5020,3.5020,46
2013-11-07,15:30:00,3.5020,3.5060,3.5020,3.5040,92
2013-11-07,15:35:00,3.5050,3.5050,3.4960,3.4970,161
2013-11-07,15:40:00,3.4970,3.4970,3.4830,3.4880,358
2013-11-07,15:45:00,3.4880,3.4950,3.4880,3.4880,134
2013-11-07,15:50:00,3.4880,3.4940,3.4880,3.4930,43
2013-11-07,15:55:00,3.4940,3.4960,3.4910,3.4960,62
2013-11-07,16:00:00,3.4970,3.4990,3.4950,3.4970,42
2013-11-07,16:05:00,3.4970,3.4980,3.4930,3.4950,88
2013-11-07,16:10:00,3.4960,3.4980,3.4940,3.4950,27
2013-11-07,16:15:00,3.4960,3.5000,3.4960,3.5000,10
2013-11-07,16:20:00,3.5000,3.5030,3.4980,3.4980,55
2013-11-07,16:25:00,3.4980,3.5050,3.4940,3.5050,132
2013-11-07,16:30:00,3.5030,3.5050,3.4960,3.5050,285
2013-11-07,16:35:00,3.5040,3.5160,3.5040,3.5050,449
2013-11-07,16:40:00,3.5040,3.5090,3.5030,3.5080,255
2013-11-07,16:45:00,3.5090,3.5210,3.5090,3.5170,226
2013-11-07,16:50:00,3.5160,3.5180,3.5090,3.5090,186
2013-11-07,16:55:00,3.5090,3.5170,3.5080,3.5150,76
2013-11-07,17:00:00,3.5130,3.5160,3.5110,3.5160,46
2013-11-07,17:05:00,3.5150,3.5250,3.5150,3.5200,215
2013-11-07,17:10:00,3.5220,3.5250,3.5210,3.5250,20
2013-11-07,17:15:00,3.5230,3.5250,3.5220,3.5220,29
2013-11-07,17:20:00,3.5220,3.5230,3.5220,3.5220,38
2013-11-07,17:25:00,3.5220,3.5250,3.5220,3.5240,76
2013-11-07,17:30:00,3.5230,3.5240,3.5220,3.5220,41
2013-11-07,17:35:00,3.5220,3.5240,3.5220,3.5230,16
2013-11-07,17:40:00,3.5230,3.5230,3.5220,3.5220,17
2013-11-07,17:45:00,3.5220,3.5240,3.5220,3.5230,22
2013-11-07,17:50:00,3.5230,3.5240,3.5220,3.5220,13
2013-11-07,17:55:00,3.5220,3.5240,3.5220,3.5220,11
2013-11-07,18:00:00,3.5230,3.5250,3.5220,3.5220,20
2013-11-07,18:05:00,3.5230,3.5250,3.5230,3.5250,10
2013-11-07,18:10:00,3.5250,3.5260,3.5230,3.5240,29
2013-11-07,18:15:00,3.5240,3.5260,3.5240,3.5250,11
2013-11-07,18:20:00,3.5240,3.5270,3.5240,3.5250,66
2013-11-07,18:25:00,3.5250,3.5290,3.5250,3.5270,25
2013-11-07,18:30:00,3.5260,3.5300,3.5260,3.5280,92
2013-11-07,18:35:00,3.5270,3.5290,3.5260,3.5290,15
2013-11-07,18:40:00,3.5290,3.5350,3.5280,3.5340,295
2013-11-07,18:45:00,3.5330,3.5380,3.5330,3.5370,209
2013-11-07,18:50:00,3.5360,3.5380,3.5350,3.5360,30
2013-11-07,18:55:00,3.5360,3.5370,3.5340,3.5360,44
2013-11-07,19:00:00,3.5370,3.5420,3.5370,3.5400,240
2013-11-07,19:05:00,3.5400,3.5430,3.5400,3.5400,58
2013-11-07,19:10:00,3.5410,3.5470,3.5410,3.5460,266
2013-11-07,19:15:00,3.5460,3.5480,3.5450,3.5460,97
2013-11-07,19:20:00,3.5460,3.5470,3.5450,3.5460,44
2013-11-07,19:25:00,3.5460,3.5480,3.5430,3.5430,131
2013-11-07,19:30:00,3.5430,3.5530,3.5430,3.5510,252
2013-11-07,19:35:00,3.5500,3.5540,3.5480,3.5530,97
2013-11-07,19:40:00,3.5510,3.5570,3.5500,3.5520,161
2013-11-07,19:45:00,3.5520,3.5650,3.5500,3.5630,422
2013-11-07,19:50:00,3.5630,3.5700,3.5630,3.5640,364
2013-11-07,19:55:00,3.5640,3.5660,3.5620,3.5640,142
2013-11-07,20:00:00,3.5640,3.5700,3.5630,3.5680,332
2013-11-07,20:05:00,3.5670,3.5690,3.5650,3.5650,116
2013-11-07,20:10:00,3.5660,3.5670,3.5650,3.5650,92
2013-11-07,20:15:00,3.5670,3.5670,3.5640,3.5650,150
2013-11-07,20:20:00,3.5660,3.5680,3.5650,3.5650,226
2013-11-07,20:25:00,3.5650,3.5760,3.5650,3.5730,531
2013-11-07,20:30:00,3.5720,3.5740,3.5630,3.5650,337
2013-11-07,20:35:00,3.5670,3.5670,3.5570,3.5590,277
2013-11-07,20:40:00,3.5600,3.5630,3.5570,3.5630,262
2013-11-07,20:45:00,3.5630,3.5670,3.5600,3.5630,292
2013-11-07,20:50:00,3.5620,3.5680,3.5620,3.5650,324
2013-11-07,20:55:00,3.5640,3.5750,3.5630,3.5750,758
2013-11-07,21:00:00,3.5750,3.5850,3.5700,3.5830,863
2013-11-07,21:05:00,3.5830,3.5850,3.5770,3.5780,837
2013-11-07,21:10:00,3.5790,3.5820,3.5760,3.5770,376
2013-11-07,21:15:00,3.5770,3.5800,3.5750,3.5780,206
2013-11-07,21:20:00,3.5780,3.5800,3.5730,3.5770,467
2013-11-07,21:25:00,3.5760,3.5810,3.5720,3.5790,549
2013-11-07,21:30:00,3.5780,3.5810,3.5740,3.5750,607
2013-11-07,21:35:00,3.5740,3.5800,3.5720,3.5790,575
2013-11-07,21:40:00,3.5790,3.5910,3.5780,3.5900,1480
2013-11-07,21:45:00,3.5900,3.5920,3.5820,3.5890,910
2013-11-07,21:50:00,3.5890,3.5980,3.5880,3.5940,1551
2013-11-07,21:55:00,3.5940,3.5950,3.5860,3.5900,757
2013-11-07,22:00:00,3.5900,3.6220,3.5850,3.6160,5051
2013-11-07,22:05:00,3.6160,3.6160,3.6070,3.6090,1609
2013-11-07,22:10:00,3.6090,3.6110,3.5920,3.5920,2062
2013-11-07,22:15:00,3.5920,3.6020,3.5910,3.5960,890
2013-11-07,22:20:00,3.5960,3.6050,3.5950,3.6010,400
2013-11-07,22:25:00,3.6010,3.6050,3.5960,3.5970,512
2013-11-07,22:30:00,3.5960,3.5970,3.5820,3.5820,1245
2013-11-07,22:35:00,3.5830,3.5860,3.5750,3.5860,1292
2013-11-07,22:40:00,3.5860,3.5880,3.5820,3.5830,527
2013-11-07,22:45:00,3.5830,3.5890,3.5820,3.5840,661
2013-11-07,22:50:00,3.5840,3.5840,3.5790,3.5810,661
2013-11-07,22:55:00,3.5810,3.5820,3.5710,3.5790,1405
2013-11-07,23:00:00,3.5800,3.5810,3.5750,3.5750,982
2013-11-07,23:05:00,3.5760,3.5810,3.5750,3.5800,778
2013-11-07,23:10:00,3.5810,3.5820,3.5790,3.5810,589
2013-11-07,23:15:00,3.5810,3.5840,3.5780,3.5830,647
2013-11-07,23:20:00,3.5840,3.5930,3.5840,3.5920,918
2013-11-07,23:25:00,3.5920,3.5920,3.5770,3.5850,1531
2013-11-07,23:30:00,3.5850,3.5970,3.5670,3.5790,4799
2013-11-07,23:35:00,3.5790,3.6070,3.5770,3.5950,3404
2013-11-07,23:40:00,3.5940,3.6050,3.5930,3.6030,2217
2013-11-07,23:45:00,3.6040,3.6070,3.5860,3.5870,2753
2013-11-07,23:50:00,3.5880,3.5880,3.5690,3.5720,4652
2013-11-07,23:55:00,3.5720,3.5840,3.5700,3.5750,2205
2013-11-08,00:00:00,3.5760,3.5800,3.5690,3.5750,1110
2013-11-08,00:05:00,3.5750,3.5840,3.5740,3.5770,1020
2013-11-08,00:10:00,3.5780,3.5850,3.5730,3.5830,785
2013-11-08,00:15:00,3.5820,3.5880,3.5760,3.5790,572
2013-11-08,00:20:00,3.5790,3.5790,3.5620,3.5710,1724
2013-11-08,00:25:00,3.5700,3.5740,3.5630,3.5710,1637
2013-11-08,00:30:00,3.5710,3.5760,3.5540,3.5550,3028
2013-11-08,00:35:00,3.5550,3.5620,3.5520,3.5550,2400
2013-11-08,00:40:00,3.5550,3.5590,3.5510,3.5540,1440
2013-11-08,00:45:00,3.5550,3.5560,3.5370,3.5420,1970
2013-11-08,00:50:00,3.5410,3.5480,3.5410,3.5450,1079
2013-11-08,00:55:00,3.5440,3.5450,3.5320,3.5340,1229
2013-11-08,01:00:00,3.5340,3.5420,3.5250,3.5270,1705
2013-11-08,01:05:00,3.5250,3.5270,3.5150,3.5240,3076
2013-11-08,01:10:00,3.5240,3.5300,3.5200,3.5280,1321
2013-11-08,01:15:00,3.5290,3.5300,3.5200,3.5250,1358
2013-11-08,01:20:00,3.5250,3.5260,3.5130,3.5140,1297
2013-11-08,01:25:00,3.5140,3.5230,3.5100,3.5190,1938
2013-11-08,01:30:00,3.5180,3.5200,3.5030,3.5130,2040
2013-11-08,01:35:00,3.5120,3.5140,3.5020,3.5130,1685
2013-11-08,01:40:00,3.5140,3.5160,3.5100,3.5100,1404
2013-11-08,01:45:00,3.5100,3.5180,3.5090,3.5160,614
2013-11-08,01:50:00,3.5150,3.5210,3.5130,3.5200,1018
2013-11-08,01:55:00,3.5200,3.5250,3.5170,3.5210,524
2013-11-08,02:00:00,3.5200,3.5230,3.5200,3.5210,171
2013-11-08,02:05:00,3.5200,3.5230,3.5180,3.5200,453
2013-11-08,02:10:00,3.5200,3.5220,3.5160,3.5160,320
2013-11-08,02:15:00,3.5170,3.5210,3.5160,3.5180,257
2013-11-08,02:20:00,3.5170,3.5220,3.5160,3.5170,352
2013-11-08,02:25:00,3.5170,3.5190,3.5150,3.5170,282
2013-11-08,02:30:00,3.5160,3.5220,3.5150,3.5210,895
2013-11-08,02:35:00,3.5210,3.5290,3.5210,3.5270,729
2013-11-08,02:40:00,3.5260,3.5260,3.5190,3.5210,485
2013-11-08,02:45:00,3.5200,3.5240,3.5200,3.5200,159
2013-11-08,02:50:00,3.5210,3.5410,3.5210,3.5370,1626
2013-11-08,02:55:00,3.5370,3.5390,3.5320,3.5350,534
2013-11-08,03:00:00,3.5360,3.5390,3.5320,3.5330,370
2013-11-08,03:05:00,3.5330,3.5390,3.5290,3.5350,581
2013-11-08,03:10:00,3.5350,3.5390,3.5270,3.5390,1052
2013-11-08,03:15:00,3.5390,3.5410,3.5270,3.5280,1023
2013-11-08,03:20:00,3.5290,3.5310,3.5200,3.5260,1053
2013-11-08,03:25:00,3.5260,3.5310,3.5160,3.5180,2079
2013-11-08,03:30:00,3.5180,3.5190,3.5150,3.5160,799
2013-11-08,03:35:00,3.5160,3.5180,3.5150,3.5180,266
2013-11-08,03:40:00,3.5180,3.5180,3.5150,3.5170,102
2013-11-08,03:45:00,3.5160,3.5180,3.5160,3.5180,80
2013-11-08,03:50:00,3.5170,3.5180,3.5150,3.5160,130
2013-11-08,03:55:00,3.5160,3.5190,3.5150,3.5170,280
2013-11-08,04:00:00,3.5170,3.5200,3.5170,3.5200,139
2013-11-08,04:05:00,3.5190,3.5190,3.5160,3.5190,101
2013-11-08,04:10:00,3.5180,3.5200,3.5170,3.5190,156
2013-11-08,04:15:00,3.5190,3.5190,3.5170,3.5170,30
2013-11-08,04:20:00,3.5170,3.5200,3.5170,3.5200,45
2013-11-08,04:25:00,3.5190,3.5220,3.5170,3.5220,259
2013-11-08,04:30:00,3.5220,3.5250,3.5210,3.5240,125
2013-11-08,04:35:00,3.5230,3.5230,3.5190,3.5220,93
2013-11-08,04:40:00,3.5220,3.5220,3.5200,3.5210,48
2013-11-08,04:45:00,3.5210,3.5230,3.5170,3.5220,132
2013-11-08,04:50:00,3.5210,3.5250,3.5200,3.5230,123
2013-11-08,04:55:00,3.5220,3.5250,3.5180,3.5180,335
2013-11-08,05:00:00,3.5190,3.5220,3.5190,3.5220,33
2013-11-08,05:05:00,3.5220,3.5230,3.5190,3.5190,24
2013-11-08,05:10:00,3.5210,3.5270,3.5210,3.5260,98
2013-11-08,05:15:00,3.5260,3.5270,3.5250,3.5260,14
2013-11-08,05:20:00,3.5260,3.5260,3.5240,3.5240,62
2013-11-08,05:25:00,3.5240,3.5250,3.5180,3.5190,59
2013-11-08,05:30:00,3.5190,3.5200,3.5180,3.5200,15
2013-11-08,05:35:00,3.5200,3.5200,3.5180,3.5180,38
2013-11-08,05:40:00,3.5190,3.5190,3.5170,3.5180,14
2013-11-08,05:45:00,3.5180,3.5180,3.5170,3.5170,6
2013-11-08,05:50:00,3.5180,3.5190,3.5170,3.5180,38
2013-11-08,05:55:00,3.5180,3.5190,3.5180,3.5180,15
2013-11-08,06:00:00,3.5190,3.5190,3.5140,3.5180,78
2013-11-08,06:05:00,3.5170,3.5180,3.5140,3.5150,27
2013-11-08,06:10:00,3.5150,3.5180,3.5140,3.5160,41
2013-11-08,07:00:00,3.5200,3.5250,3.5200,3.5230,21
2013-11-08,07:05:00,3.5250,3.5250,3.5230,3.5250,8
2013-11-08,07:10:00,3.5260,3.5260,3.5190,3.5190,62
2013-11-08,07:15:00,3.5220,3.5230,3.5210,3.5230,7
2013-11-08,07:20:00,3.5240,3.5390,3.5240,3.5320,106
2013-11-08,07:25:00,3.5340,3.5340,3.5210,3.5210,106
2013-11-08,07:30:00,3.5220,3.5270,3.5170,3.5270,46
2013-11-08,07:35:00,3.5250,3.5250,3.5220,3.5230,29
2013-11-08,07:40:00,3.5250,3.5270,3.5250,3.5250,39
2013-11-08,07:45:00,3.5260,3.5260,3.5260,3.5260,1
2013-11-08,07:50:00,3.5260,3.5280,3.5260,3.5280,3
2013-11-08,07:55:00,3.5290,3.5300,3.5260,3.5260,6
2013-11-08,08:00:00,3.5280,3.5310,3.5280,3.5310,12
2013-11-08,08:10:00,3.5300,3.5300,3.5290,3.5290,3
2013-11-08,08:25:00,3.5280,3.5280,3.5280,3.5280,1
2013-11-08,08:30:00,3.5260,3.5260,3.5260,3.5260,1
2013-11-08,08:35:00,3.5260,3.5260,3.5250,3.5250,2
2013-11-08,08:40:00,3.5270,3.5270,3.5260,3.5260,3
2013-11-08,08:50:00,3.5270,3.5330,3.5270,3.5330,11
2013-11-08,08:55:00,3.5340,3.5420,3.5310,3.5330,186
2013-11-08,09:00:00,3.5340,3.5380,3.5310,3.5320,59
2013-11-08,09:05:00,3.5320,3.5380,3.5300,3.5350,46
2013-11-08,09:10:00,3.5330,3.5380,3.5310,3.5350,75
2013-11-08,09:15:00,3.5360,3.5370,3.5350,3.5350,26
2013-11-08,09:20:00,3.5350,3.5350,3.5350,3.5350,2
2013-11-08,09:25:00,3.5350,3.5350,3.5330,3.5350,9
2013-11-08,09:40:00,3.5320,3.5330,3.5290,3.5330,18
2013-11-08,09:45:00,3.5300,3.5300,3.5280,3.5300,15
2013-11-08,09:50:00,3.5300,3.5300,3.5300,3.5300,1
2013-11-08,09:55:00,3.5320,3.5320,3.5320,3.5320,3
2013-11-08,10:00:00,3.5320,3.5330,3.5310,3.5310,4
2013-11-08,10:05:00,3.5300,3.5300,3.5300,3.5300,1
2013-11-08,10:10:00,3.5330,3.5330,3.5290,3.5290,2
2013-11-08,10:15:00,3.5330,3.5330,3.5300,3.5330,16
2013-11-08,10:20:00,3.5330,3.5330,3.5300,3.5300,11
2013-11-08,10:25:00,3.5310,3.5310,3.5310,3.5310,6
2013-11-08,10:30:00,3.5330,3.5330,3.5330,3.5330,8
2013-11-08,10:35:00,3.5330,3.5350,3.5330,3.5340,10
2013-11-08,10:40:00,3.5360,3.5360,3.5350,3.5350,7
2013-11-08,10:45:00,3.5370,3.5370,3.5350,3.5350,11
2013-11-08,11:00:00,3.5350,3.5360,3.5350,3.5360,3
2013-11-08,11:15:00,3.5370,3.5370,3.5370,3.5370,1
2013-11-08,11:20:00,3.5380,3.5380,3.5370,3.5370,8
2013-11-08,11:30:00,3.5380,3.5380,3.5370,3.5380,7
2013-11-08,11:35:00,3.5380,3.5380,3.5380,3.5380,3
2013-11-08,11:40:00,3.5390,3.5390,3.5390,3.5390,6
2013-11-08,11:45:00,3.5380,3.5380,3.5380,3.5380,1
2013-11-08,11:50:00,3.5360,3.5360,3.5360,3.5360,1
2013-11-08,12:00:00,3.5360,3.5360,3.5350,3.5350,4
2013-11-08,12:05:00,3.5350,3.5350,3.5350,3.5350,1
2013-11-08,12:10:00,3.5340,3.5340,3.5340,3.5340,1
2013-11-08,12:15:00,3.5350,3.5350,3.5350,3.5350,2
2013-11-08,12:20:00,3.5350,3.5350,3.5350,3.5350,1
2013-11-08,12:25:00,3.5350,3.5350,3.5350,3.5350,2
2013-11-08,12:30:00,3.5340,3.5340,3.5300,3.5300,19
2013-11-08,12:35:00,3.5290,3.5290,3.5230,3.5240,32
2013-11-08,12:40:00,3.5240,3.5240,3.5240,3.5240,3
2013-11-08,12:45:00,3.5250,3.5250,3.5210,3.5220,30
2013-11-08,12:50:00,3.5230,3.5280,3.5220,3.5280,52
2013-11-08,12:55:00,3.5280,3.5300,3.5280,3.5300,9
2013-11-08,13:00:00,3.5300,3.5300,3.5270,3.5270,3
2013-11-08,13:15:00,3.5300,3.5300,3.5290,3.5290,2
2013-11-08,13:20:00,3.5280,3.5280,3.5260,3.5260,13
2013-11-08,13:25:00,3.5250,3.5250,3.5250,3.5250,6
2013-11-08,13:35:00,3.5250,3.5270,3.5250,3.5250,25
2013-11-08,13:40:00,3.5250,3.5260,3.5250,3.5260,2
2013-11-08,13:45:00,3.5270,3.5270,3.5210,3.5250,83
2013-11-08,13:50:00,3.5250,3.5250,3.5220,3.5220,30
2013-11-08,13:55:00,3.5220,3.5250,3.5200,3.5200,68
2013-11-08,14:00:00,3.5190,3.5190,3.5110,3.5110,58
2013-11-08,14:05:00,3.5120,3.5160,3.5100,3.5150,30
2013-11-08,14:10:00,3.5140,3.5140,3.5110,3.5110,18
2013-11-08,14:15:00,3.5130,3.5130,3.5120,3.5130,6
2013-11-08,14:20:00,3.5150,3.5190,3.5120,3.5190,12
2013-11-08,14:25:00,3.5190,3.5190,3.5180,3.5190,5
2013-11-08,14:30:00,3.5190,3.5200,3.5180,3.5200,3
2013-11-08,14:35:00,3.5200,3.5200,3.5200,3.5200,6
2013-11-08,14:45:00,3.5190,3.5190,3.5180,3.5180,3
2013-11-08,14:50:00,3.5190,3.5200,3.5190,3.5200,7
2013-11-08,14:55:00,3.5200,3.5210,3.5200,3.5210,6
2013-11-08,15:00:00,3.5220,3.5280,3.5220,3.5270,26
2013-11-08,15:05:00,3.5280,3.5280,3.5270,3.5270,2
2013-11-08,15:15:00,3.5260,3.5260,3.5200,3.5210,22
2013-11-08,15:20:00,3.5220,3.5250,3.5200,3.5200,27
2013-11-08,15:30:00,3.5210,3.5210,3.5200,3.5200,10
2013-11-08,15:35:00,3.5220,3.5230,3.5210,3.5210,11
2013-11-08,15:40:00,3.5220,3.5240,3.5220,3.5240,3
2013-11-08,15:45:00,3.5240,3.5250,3.5240,3.5240,10
2013-11-08,15:50:00,3.5260,3.5270,3.5260,3.5270,9
2013-11-08,15:55:00,3.5250,3.5250,3.5240,3.5240,2
2013-11-08,16:00:00,3.5250,3.5250,3.5200,3.5200,21
2013-11-08,16:05:00,3.5220,3.5280,3.5220,3.5280,73
2013-11-08,16:10:00,3.5280,3.5280,3.5280,3.5280,4
2013-11-08,16:15:00,3.5280,3.5300,3.5280,3.5290,13
2013-11-08,16:20:00,3.5300,3.5300,3.5260,3.5260,41
2013-11-08,16:25:00,3.5260,3.5330,3.5260,3.5300,99
2013-11-08,16:30:00,3.5310,3.5330,3.5300,3.5310,173
2013-11-08,16:35:00,3.5320,3.5320,3.5310,3.5310,3
2013-11-08,16:40:00,3.5330,3.5350,3.5310,3.5350,29
2013-11-08,16:45:00,3.5360,3.5420,3.5350,3.5400,132
2013-11-08,16:50:00,3.5390,3.5440,3.5390,3.5420,72
2013-11-08,16:55:00,3.5430,3.5430,3.5420,3.5430,16
2013-11-08,17:00:00,3.5440,3.5470,3.5430,3.5470,91
2013-11-08,17:05:00,3.5450,3.5470,3.5450,3.5450,26
2013-11-08,17:10:00,3.5460,3.5480,3.5440,3.5450,31
2013-11-08,17:15:00,3.5460,3.5460,3.5410,3.5410,28
2013-11-08,17:20:00,3.5420,3.5460,3.5420,3.5420,60
2013-11-08,17:25:00,3.5420,3.5450,3.5420,3.5450,13
2013-11-08,17:30:00,3.5430,3.5440,3.5410,3.5430,18
2013-11-08,17:35:00,3.5440,3.5460,3.5440,3.5460,6
2013-11-08,17:40:00,3.5460,3.5470,3.5440,3.5440,11
2013-11-08,17:45:00,3.5440,3.5480,3.5440,3.5470,35
2013-11-08,17:50:00,3.5470,3.5470,3.5440,3.5460,14
2013-11-08,17:55:00,3.5470,3.5500,3.5460,3.5500,54
2013-11-08,18:00:00,3.5500,3.5510,3.5480,3.5480,13
2013-11-08,18:05:00,3.5500,3.5500,3.5490,3.5500,38
2013-11-08,18:10:00,3.5500,3.5530,3.5480,3.5510,100
2013-11-08,18:15:00,3.5500,3.5540,3.5500,3.5540,19
2013-11-08,18:20:00,3.5540,3.5620,3.5540,3.5560,128
2013-11-08,18:25:00,3.5570,3.5570,3.5560,3.5570,41
2013-11-08,18:30:00,3.5560,3.5570,3.5530,3.5540,33
2013-11-08,18:35:00,3.5530,3.5610,3.5530,3.5610,62
2013-11-08,18:40:00,3.5620,3.5630,3.5590,3.5590,77
2013-11-08,18:45:00,3.5600,3.5650,3.5600,3.5630,76
2013-11-08,18:50:00,3.5630,3.5640,3.5600,3.5640,30
2013-11-08,18:55:00,3.5640,3.5690,3.5640,3.5680,61
2013-11-08,19:00:00,3.5680,3.5690,3.5620,3.5630,47
2013-11-08,19:05:00,3.5620,3.5680,3.5620,3.5680,44
2013-11-08,19:10:00,3.5680,3.5710,3.5670,3.5680,65
2013-11-08,19:15:00,3.5670,3.5730,3.5670,3.5730,92
2013-11-08,19:20:00,3.5740,3.5740,3.5700,3.5710,73
2013-11-08,19:25:00,3.5710,3.5710,3.5680,3.5700,34
2013-11-08,19:30:00,3.5700,3.5720,3.5700,3.5710,46
2013-11-08,19:35:00,3.5720,3.5790,3.5700,3.5700,213
2013-11-08,19:40:00,3.5710,3.5750,3.5710,3.5730,89
2013-11-08,19:45:00,3.5720,3.5740,3.5650,3.5650,425
2013-11-08,19:50:00,3.5650,3.5660,3.5630,3.5640,142
2013-11-08,19:55:00,3.5640,3.5650,3.5620,3.5650,88
2013-11-08,20:00:00,3.5650,3.5660,3.5570,3.5660,201
2013-11-08,20:05:00,3.5660,3.5740,3.5590,3.5640,212
2013-11-08,20:10:00,3.5630,3.5710,3.5600,3.5690,243
2013-11-08,20:15:00,3.5680,3.5700,3.5620,3.5640,220
2013-11-08,20:20:00,3.5640,3.5660,3.5600,3.5640,149
2013-11-08,20:25:00,3.5640,3.5640,3.5520,3.5570,298
2013-11-08,20:30:00,3.5570,3.5580,3.5530,3.5560,120
2013-11-08,20:35:00,3.5570,3.5590,3.5530,3.5540,104
2013-11-08,20:40:00,3.5530,3.5600,3.5510,3.5580,225
2013-11-08,20:45:00,3.5570,3.5580,3.5530,3.5560,96
2013-11-08,20:50:00,3.5570,3.5600,3.5560,3.5570,65
2013-11-08,20:55:00,3.5560,3.5630,3.5560,3.5570,137
2013-11-08,21:00:00,3.5580,3.5620,3.5580,3.5620,120
2013-11-08,21:05:00,3.5630,3.5700,3.5620,3.5690,278
2013-11-08,21:10:00,3.5690,3.5700,3.5660,3.5680,212
2013-11-08,21:15:00,3.5700,3.5720,3.5680,3.5700,120
2013-11-08,21:20:00,3.5690,3.5690,3.5610,3.5620,233
2013-11-08,21:25:00,3.5610,3.5610,3.5580,3.5600,261
2013-11-08,21:30:00,3.5590,3.5690,3.5580,3.5630,550
2013-11-08,21:35:00,3.5640,3.5640,3.5580,3.5620,385
2013-11-08,21:40:00,3.5610,3.5620,3.5520,3.5530,519
2013-11-08,21:45:00,3.5530,3.5580,3.5450,3.5560,713
2013-11-08,21:50:00,3.5570,3.5570,3.5480,3.5500,350
2013-11-08,21:55:00,3.5500,3.5510,3.5470,3.5480,183
2013-11-08,22:00:00,3.5490,3.5490,3.5340,3.5380,1820
2013-11-08,22:05:00,3.5380,3.5450,3.5370,3.5400,414
2013-11-08,22:10:00,3.5400,3.5470,3.5340,3.5460,628
2013-11-08,22:15:00,3.5460,3.5470,3.5420,3.5440,138
2013-11-08,22:20:00,3.5430,3.5440,3.5370,3.5390,492
2013-11-08,22:25:00,3.5380,3.5410,3.5350,3.5410,412
2013-11-08,22:30:00,3.5400,3.5410,3.5360,3.5390,296
2013-11-08,22:35:00,3.5380,3.5390,3.5330,3.5390,418
2013-11-08,22:40:00,3.5380,3.5440,3.5380,3.5440,375
2013-11-08,22:45:00,3.5430,3.5460,3.5420,3.5450,254
2013-11-08,22:50:00,3.5460,3.5550,3.5420,3.5540,586
2013-11-08,22:55:00,3.5550,3.5650,3.5530,3.5610,1482
2013-11-08,23:00:00,3.5600,3.5610,3.5520,3.5540,593
2013-11-08,23:05:00,3.5550,3.5620,3.5540,3.5620,363
2013-11-08,23:10:00,3.5610,3.5640,3.5590,3.5630,493
2013-11-08,23:15:00,3.5630,3.5650,3.5580,3.5600,296
2013-11-08,23:20:00,3.5590,3.5600,3.5560,3.5570,279
2013-11-08,23:25:00,3.5580,3.5590,3.5530,3.5580,496
2013-11-08,23:30:00,3.5590,3.5600,3.5540,3.5550,241
2013-11-08,23:35:00,3.5540,3.5580,3.5500,3.5570,444
2013-11-08,23:40:00,3.5580,3.5590,3.5560,3.5580,141
2013-11-08,23:45:00,3.5590,3.5630,3.5570,3.5610,335
2013-11-08,23:50:00,3.5610,3.5720,3.5610,3.5680,1504
2013-11-08,23:55:00,3.5690,3.5720,3.5630,3.5680,914
2013-11-09,00:00:00,3.5670,3.5770,3.5660,3.5720,1288
2013-11-09,00:05:00,3.5710,3.5730,3.5680,3.5720,252
2013-11-09,00:10:00,3.5710,3.5750,3.5690,3.5740,489
2013-11-09,00:15:00,3.5730,3.5740,3.5680,3.5680,315
2013-11-09,00:20:00,3.5680,3.5720,3.5660,3.5720,416
2013-11-09,00:25:00,3.5720,3.5790,3.5650,3.5770,788
2013-11-09,00:30:00,3.5780,3.5840,3.5760,3.5760,1215
2013-11-09,00:35:00,3.5760,3.5890,3.5740,3.5790,2130
2013-11-09,00:40:00,3.5800,3.5810,3.5750,3.5780,599
2013-11-09,00:45:00,3.5780,3.5780,3.5660,3.5670,655
2013-11-09,00:50:00,3.5670,3.5760,3.5660,3.5740,424
2013-11-09,00:55:00,3.5730,3.5740,3.5700,3.5730,212
2013-11-09,01:00:00,3.5730,3.5750,3.5670,3.5690,342
2013-11-09,01:05:00,3.5690,3.5750,3.5660,3.5750,718
2013-11-09,01:10:00,3.5750,3.5810,3.5710,3.5780,628
2013-11-09,01:15:00,3.5780,3.5820,3.5770,3.5800,406
2013-11-09,01:20:00,3.5800,3.5800,3.5770,3.5790,255
2013-11-09,01:25:00,3.5780,3.5790,3.5730,3.5730,533
2013-11-09,01:30:00,3.5730,3.5730,3.5670,3.5680,449
2013-11-09,01:35:00,3.5690,3.5700,3.5660,3.5690,152
2013-11-09,01:40:00,3.5690,3.5710,3.5630,3.5660,500
2013-11-09,01:45:00,3.5660,3.5670,3.5620,3.5670,484
2013-11-09,01:50:00,3.5670,3.5740,3.5650,3.5660,266
2013-11-09,01:55:00,3.5660,3.5670,3.5640,3.5640,153
2013-11-09,02:00:00,3.5640,3.5690,3.5640,3.5690,95
2013-11-09,02:05:00,3.5680,3.5720,3.5650,3.5720,197
2013-11-09,02:10:00,3.5710,3.5740,3.5690,3.5700,357
2013-11-09,02:15:00,3.5690,3.5720,3.5650,3.5690,256
2013-11-09,02:20:00,3.5690,3.5700,3.5610,3.5630,425
2013-11-09,02:25:00,3.5620,3.5640,3.5610,3.5620,159
2013-11-09,02:30:00,3.5640,3.5660,3.5620,3.5630,234
2013-11-09,02:35:00,3.5640,3.5640,3.5550,3.5550,458
2013-11-09,02:40:00,3.5540,3.5610,3.5530,3.5530,610
2013-11-09,02:45:00,3.5530,3.5540,3.5450,3.5510,876
2013-11-09,02:50:00,3.5520,3.5590,3.5510,3.5550,442
2013-11-09,02:55:00,3.5540,3.5550,3.5520,3.5550,185
2013-11-09,03:00:00,3.5540,3.5560,3.5520,3.5530,276
2013-11-09,03:05:00,3.5530,3.5560,3.5480,3.5490,494
2013-11-09,03:10:00,3.5490,3.5510,3.5460,3.5470,586
2013-11-09,03:15:00,3.5470,3.5480,3.5410,3.5470,652
2013-11-09,03:20:00,3.5470,3.5490,3.5370,3.5400,783
2013-11-09,03:25:00,3.5390,3.5660,3.5390,3.5600,3244
2013-11-09,03:30:00,3.5590,3.5630,3.5580,3.5630,766
2013-11-09,03:35:00,3.5630,3.5630,3.5610,3.5620,267
2013-11-09,03:40:00,3.5610,3.5620,3.5600,3.5610,161
2013-11-09,03:45:00,3.5610,3.5650,3.5610,3.5640,94
2013-11-09,03:50:00,3.5650,3.5660,3.5640,3.5650,158
2013-11-09,03:55:00,3.5650,3.5660,3.5630,3.5650,129
2013-11-09,04:00:00,3.5640,3.5650,3.5630,3.5640,81
2013-11-09,04:05:00,3.5640,3.5650,3.5630,3.5650,23
2013-11-09,04:10:00,3.5650,3.5650,3.5630,3.5640,40
2013-11-09,04:15:00,3.5640,3.5650,3.5630,3.5640,35
2013-11-09,04:20:00,3.5630,3.5660,3.5630,3.5640,91
2013-11-09,04:25:00,3.5640,3.5640,3.5610,3.5620,71
2013-11-09,04:30:00,3.5630,3.5630,3.5610,3.5620,53
2013-11-09,04:35:00,3.5620,3.5650,3.5620,3.5630,79
2013-11-09,04:40:00,3.5640,3.5650,3.5630,3.5640,45
2013-11-09,04:45:00,3.5630,3.5650,3.5620,3.5640,46
2013-11-09,04:50:00,3.5630,3.5660,3.5620,3.5650,101
2013-11-09,04:55:00,3.5650,3.5680,3.5640,3.5660,136
2013-11-09,05:00:00,3.5650,3.5700,3.5650,3.5700,27
2013-11-09,05:05:00,3.5690,3.5690,3.5670,3.5690,48
2013-11-09,05:10:00,3.5680,3.5690,3.5680,3.5690,7
2013-11-09,05:15:00,3.5680,3.5690,3.5680,3.5680,9
2013-11-09,05:20:00,3.5670,3.5680,3.5670,3.5680,25
2013-11-09,05:25:00,3.5670,3.5680,3.5650,3.5670,12
2013-11-09,05:30:00,3.5650,3.5660,3.5620,3.5630,29
2013-11-09,05:35:00,3.5640,3.5640,3.5590,3.5610,11
2013-11-09,05:40:00,3.5620,3.5640,3.5610,3.5610,69
2013-11-09,05:45:00,3.5600,3.5600,3.5570,3.5570,34
2013-11-09,05:50:00,3.5610,3.5610,3.5530,3.5530,29
2013-11-09,05:55:00,3.5550,3.5560,3.5520,3.5550,38
2013-11-09,06:00:00,3.5550,3.5550,3.5520,3.5520,25
2013-11-09,06:05:00,3.5540,3.5540,3.5490,3.5510,79
2013-11-09,06:10:00,3.5500,3.5540,3.5470,3.5490,27
2013-11-11,07:00:00,3.5860,3.5910,3.5790,3.5830,792
2013-11-11,07:05:00,3.5850,3.5860,3.5800,3.5820,162
2013-11-11,07:10:00,3.5810,3.5850,3.5790,3.5830,524
2013-11-11,07:15:00,3.5820,3.5820,3.5750,3.5780,293
2013-11-11,07:20:00,3.5780,3.5790,3.5780,3.5790,11
2013-11-11,07:25:00,3.5780,3.5840,3.5760,3.5820,578
2013-11-11,07:30:00,3.5820,3.5830,3.5800,3.5800,37
2013-11-11,07:35:00,3.5810,3.5820,3.5800,3.5820,15
2013-11-11,07:40:00,3.5820,3.5820,3.5810,3.5810,5
2013-11-11,07:45:00,3.5800,3.5830,3.5800,3.5830,25
2013-11-11,07:50:00,3.5830,3.5850,3.5820,3.5840,35
2013-11-11,07:55:00,3.5820,3.5840,3.5810,3.5840,56
2013-11-11,08:00:00,3.5820,3.5850,3.5810,3.5820,73
2013-11-11,08:05:00,3.5810,3.5820,3.5810,3.5810,12
2013-11-11,08:10:00,3.5830,3.5840,3.5810,3.5810,53
2013-11-11,08:15:00,3.5820,3.5820,3.5810,3.5810,63
2013-11-11,08:20:00,3.5810,3.5810,3.5810,3.5810,1
2013-11-11,08:25:00,3.5820,3.5850,3.5810,3.5830,31
2013-11-11,08:30:00,3.5810,3.5820,3.5800,3.5800,17
2013-11-11,08:35:00,3.5800,3.5840,3.5790,3.5790,51
2013-11-11,08:40:00,3.5790,3.5800,3.5780,3.5790,35
2013-11-11,08:45:00,3.5780,3.5810,3.5760,3.5780,63
2013-11-11,08:50:00,3.5780,3.5800,3.5780,3.5800,15
2013-11-11,08:55:00,3.5780,3.5800,3.5780,3.5800,7
2013-11-11,09:00:00,3.5800,3.5800,3.5780,3.5780,57
2013-11-11,09:05:00,3.5780,3.5790,3.5770,3.5790,33
2013-11-11,09:10:00,3.5780,3.5780,3.5770,3.5770,8
2013-11-11,09:15:00,3.5790,3.5800,3.5770,3.5770,17
2013-11-11,09:20:00,3.5780,3.5790,3.5760,3.5770,13
2013-11-11,09:25:00,3.5780,3.5790,3.5770,3.5770,17
2013-11-11,09:30:00,3.5780,3.5790,3.5770,3.5770,10
2013-11-11,09:35:00,3.5770,3.5780,3.5770,3.5770,13
2013-11-11,09:40:00,3.5780,3.5780,3.5740,3.5740,102
2013-11-11,09:45:00,3.5740,3.5750,3.5740,3.5750,9
2013-11-11,09:50:00,3.5760,3.5770,3.5740,3.5750,12
2013-11-11,09:55:00,3.5740,3.5770,3.5740,3.5740,35
2013-11-11,10:00:00,3.5750,3.5750,3.5740,3.5740,45
2013-11-11,10:05:00,3.5750,3.5760,3.5740,3.5750,21
2013-11-11,10:10:00,3.5760,3.5760,3.5740,3.5740,40
2013-11-11,10:15:00,3.5750,3.5750,3.5740,3.5740,31
2013-11-11,10:20:00,3.5750,3.5750,3.5740,3.5740,9
2013-11-11,10:25:00,3.5740,3.5760,3.5740,3.5750,15
2013-11-11,10:30:00,3.5750,3.5760,3.5740,3.5740,23
2013-11-11,10:35:00,3.5740,3.5750,3.5740,3.5740,20
2013-11-11,10:40:00,3.5740,3.5750,3.5740,3.5740,41
2013-11-11,10:45:00,3.5740,3.5750,3.5740,3.5740,17
2013-11-11,10:50:00,3.5740,3.5760,3.5740,3.5740,22
2013-11-11,10:55:00,3.5750,3.5750,3.5740,3.5740,11
2013-11-11,11:00:00,3.5740,3.5770,3.5740,3.5740,20
2013-11-11,11:05:00,3.5740,3.5750,3.5740,3.5750,10
2013-11-11,11:10:00,3.5750,3.5750,3.5740,3.5750,9
2013-11-11,11:15:00,3.5760,3.5770,3.5750,3.5760,33
2013-11-11,11:20:00,3.5760,3.5790,3.5760,3.5780,98
2013-11-11,11:25:00,3.5780,3.5790,3.5780,3.5780,84
2013-11-11,11:30:00,3.5790,3.5790,3.5780,3.5790,29
2013-11-11,11:35:00,3.5800,3.5800,3.5770,3.5770,46
2013-11-11,11:40:00,3.5780,3.5790,3.5760,3.5760,11
2013-11-11,11:45:00,3.5760,3.5760,3.5760,3.5760,19
2013-11-11,11:50:00,3.5770,3.5780,3.5770,3.5780,4
2013-11-11,11:55:00,3.5760,3.5760,3.5760,3.5760,2
2013-11-11,12:00:00,3.5770,3.5770,3.5770,3.5770,4
2013-11-11,12:05:00,3.5770,3.5770,3.5760,3.5770,12
2013-11-11,12:10:00,3.5780,3.5790,3.5770,3.5770,22
2013-11-11,12:15:00,3.5770,3.5770,3.5760,3.5760,17
2013-11-11,12:20:00,3.5760,3.5760,3.5760,3.5760,26
2013-11-11,12:25:00,3.5760,3.5760,3.5760,3.5760,5
2013-11-11,12:30:00,3.5760,3.5790,3.5760,3.5780,37
2013-11-11,12:35:00,3.5780,3.5780,3.5780,3.5780,2
2013-11-11,12:40:00,3.5780,3.5790,3.5770,3.5770,16
2013-11-11,12:45:00,3.5770,3.5780,3.5760,3.5770,34
2013-11-11,12:50:00,3.5760,3.5770,3.5760,3.5760,60
2013-11-11,12:55:00,3.5760,3.5770,3.5760,3.5770,18
2013-11-11,13:00:00,3.5760,3.5760,3.5760,3.5760,3
2013-11-11,13:05:00,3.5760,3.5770,3.5760,3.5760,29
2013-11-11,13:10:00,3.5770,3.5770,3.5760,3.5760,27
2013-11-11,13:15:00,3.5760,3.5770,3.5760,3.5760,13
2013-11-11,13:20:00,3.5760,3.5770,3.5760,3.5770,20
2013-11-11,13:25:00,3.5760,3.5760,3.5760,3.5760,14
2013-11-11,13:30:00,3.5760,3.5770,3.5760,3.5760,45
2013-11-11,13:35:00,3.5760,3.5760,3.5760,3.5760,1
2013-11-11,13:40:00,3.5760,3.5760,3.5760,3.5760,7
2013-11-11,13:45:00,3.5760,3.5760,3.5760,3.5760,8
2013-11-11,13:50:00,3.5760,3.5760,3.5760,3.5760,25
2013-11-11,13:55:00,3.5760,3.5760,3.5750,3.5760,26
2013-11-11,14:00:00,3.5760,3.5760,3.5760,3.5760,43
2013-11-11,14:05:00,3.5760,3.5770,3.5760,3.5760,31
2013-11-11,14:10:00,3.5760,3.5770,3.5760,3.5770,39
2013-11-11,14:15:00,3.5770,3.5770,3.5770,3.5770,1
2013-11-11,14:20:00,3.5760,3.5770,3.5760,3.5770,18
2013-11-11,14:25:00,3.5770,3.5770,3.5750,3.5750,9
2013-11-11,14:30:00,3.5760,3.5760,3.5750,3.5760,8
2013-11-11,14:35:00,3.5760,3.5760,3.5760,3.5760,2
2013-11-11,14:40:00,3.5770,3.5770,3.5750,3.5750,11
2013-11-11,14:45:00,3.5750,3.5750,3.5700,3.5720,61
2013-11-11,14:50:00,3.5720,3.5730,3.5700,3.5700,20
2013-11-11,14:55:00,3.5720,3.5720,3.5700,3.5700,10
2013-11-11,15:00:00,3.5710,3.5720,3.5700,3.5700,18
2013-11-11,15:05:00,3.5700,3.5710,3.5700,3.5700,12
2013-11-11,15:10:00,3.5710,3.5710,3.5700,3.5700,9
2013-11-11,15:15:00,3.5710,3.5720,3.5700,3.5720,14
2013-11-11,15:20:00,3.5720,3.5720,3.5700,3.5700,8
2013-11-11,15:25:00,3.5710,3.5730,3.5700,3.5710,47
2013-11-11,15:30:00,3.5730,3.5730,3.5700,3.5700,17
2013-11-11,15:35:00,3.5720,3.5720,3.5700,3.5700,8
2013-11-11,15:40:00,3.5710,3.5720,3.5690,3.5720,38
2013-11-11,15:45:00,3.5720,3.5720,3.5710,3.5710,14
2013-11-11,15:50:00,3.5720,3.5720,3.5700,3.5700,19
2013-11-11,15:55:00,3.5690,3.5710,3.5690,3.5690,4
2013-11-11,16:00:00,3.5690,3.5720,3.5670,3.5670,62
2013-11-11,16:05:00,3.5660,3.5720,3.5650,3.5700,97
2013-11-11,16:10:00,3.5710,3.5710,3.5640,3.5650,44
2013-11-11,16:15:00,3.5650,3.5650,3.5640,3.5650,19
2013-11-11,16:20:00,3.5650,3.5700,3.5650,3.5680,78
2013-11-11,16:25:00,3.5680,3.5680,3.5660,3.5660,16
2013-11-11,16:30:00,3.5660,3.5680,3.5660,3.5680,6
2013-11-11,16:35:00,3.5680,3.5700,3.5680,3.5700,2
2013-11-11,16:40:00,3.5700,3.5720,3.5700,3.5720,11
2013-11-11,16:45:00,3.5730,3.5740,3.5680,3.5690,48
2013-11-11,16:50:00,3.5680,3.5700,3.5660,3.5670,36
2013-11-11,16:55:00,3.5650,3.5650,3.5650,3.5650,1
2013-11-11,17:00:00,3.5640,3.5650,3.5630,3.5630,25
2013-11-11,17:05:00,3.5630,3.5630,3.5620,3.5630,32
2013-11-11,17:10:00,3.5630,3.5650,3.5630,3.5640,19
2013-11-11,17:15:00,3.5640,3.5640,3.5620,3.5620,10
2013-11-11,17:20:00,3.5620,3.5620,3.5620,3.5620,9
2013-11-11,17:25:00,3.5620,3.5620,3.5620,3.5620,1
2013-11-11,17:30:00,3.5620,3.5630,3.5620,3.5630,11
2013-11-11,17:35:00,3.5620,3.5630,3.5620,3.5630,13
2013-11-11,17:40:00,3.5620,3.5620,3.5620,3.5620,10
2013-11-11,17:45:00,3.5620,3.5630,3.5620,3.5630,3
2013-11-11,17:50:00,3.5620,3.5630,3.5620,3.5630,23
2013-11-11,17:55:00,3.5620,3.5630,3.5620,3.5630,6
2013-11-11,18:00:00,3.5630,3.5660,3.5630,3.5660,30
2013-11-11,18:05:00,3.5660,3.5670,3.5660,3.5660,18
2013-11-11,18:15:00,3.5640,3.5700,3.5640,3.5680,121
2013-11-11,18:20:00,3.5690,3.5700,3.5680,3.5680,3
2013-11-11,18:25:00,3.5670,3.5690,3.5650,3.5660,125
2013-11-11,18:30:00,3.5650,3.5700,3.5620,3.5640,258
2013-11-11,18:35:00,3.5640,3.5660,3.5640,3.5660,15
2013-11-11,18:40:00,3.5660,3.5660,3.5620,3.5620,28
2013-11-11,18:45:00,3.5640,3.5680,3.5640,3.5640,104
2013-11-11,18:50:00,3.5640,3.5710,3.5600,3.5690,147
2013-11-11,18:55:00,3.5690,3.5690,3.5690,3.5690,6
2013-11-11,19:00:00,3.5670,3.5680,3.5670,3.5670,6
2013-11-11,19:05:00,3.5660,3.5670,3.5660,3.5670,32
2013-11-11,19:10:00,3.5680,3.5680,3.5660,3.5680,42
2013-11-11,19:15:00,3.5670,3.5680,3.5670,3.5680,7
2013-11-11,19:20:00,3.5690,3.5720,3.5690,3.5690,37
2013-11-11,19:25:00,3.5680,3.5680,3.5660,3.5670,17
2013-11-11,19:30:00,3.5670,3.5670,3.5660,3.5660,18
2013-11-11,19:35:00,3.5660,3.5680,3.5660,3.5660,131
2013-11-11,19:40:00,3.5660,3.5690,3.5660,3.5660,114
2013-11-11,19:45:00,3.5660,3.5670,3.5660,3.5660,19
2013-11-11,19:50:00,3.5670,3.5680,3.5660,3.5660,14
2013-11-11,19:55:00,3.5660,3.5670,3.5660,3.5660,16
2013-11-11,20:00:00,3.5660,3.5690,3.5660,3.5680,34
2013-11-11,20:05:00,3.5680,3.5680,3.5670,3.5670,9
2013-11-11,20:10:00,3.5680,3.5680,3.5650,3.5660,45
2013-11-11,20:15:00,3.5660,3.5660,3.5620,3.5620,41
2013-11-11,20:20:00,3.5620,3.5660,3.5620,3.5660,33
2013-11-11,20:25:00,3.5640,3.5660,3.5640,3.5650,10
2013-11-11,20:30:00,3.5650,3.5680,3.5640,3.5650,42
2013-11-11,20:35:00,3.5670,3.5700,3.5660,3.5690,96
2013-11-11,20:40:00,3.5680,3.5750,3.5680,3.5710,165
2013-11-11,20:45:00,3.5710,3.5720,3.5690,3.5690,67
2013-11-11,20:50:00,3.5690,3.5740,3.5690,3.5700,57
2013-11-11,20:55:00,3.5700,3.5770,3.5700,3.5750,106
2013-11-11,21:00:00,3.5740,3.5780,3.5730,3.5770,95
2013-11-11,21:05:00,3.5760,3.5850,3.5760,3.5850,478
2013-11-11,21:10:00,3.5860,3.5870,3.5790,3.5790,282
2013-11-11,21:15:00,3.5790,3.5820,3.5780,3.5820,201
2013-11-11,21:20:00,3.5810,3.5820,3.5790,3.5820,88
2013-11-11,21:25:00,3.5820,3.5910,3.5810,3.5910,517
2013-11-11,21:30:00,3.5910,3.5970,3.5870,3.5920,728
2013-11-11,21:35:00,3.5910,3.5980,3.5910,3.5950,402
2013-11-11,21:40:00,3.5940,3.5940,3.5870,3.5900,435
2013-11-11,21:45:00,3.5900,3.5900,3.5840,3.5870,285
2013-11-11,21:50:00,3.5870,3.5890,3.5810,3.5830,292
2013-11-11,21:55:00,3.5840,3.5850,3.5800,3.5800,322
2013-11-11,22:00:00,3.5810,3.5870,3.5710,3.5720,1413
2013-11-11,22:05:00,3.5730,3.5820,3.5700,3.5770,720
2013-11-11,22:10:00,3.5780,3.5790,3.5690,3.5740,358
2013-11-11,22:15:00,3.5750,3.5810,3.5720,3.5810,244
2013-11-11,22:20:00,3.5810,3.5860,3.5790,3.5850,479
2013-11-11,22:25:00,3.5850,3.5860,3.5790,3.5810,267
2013-11-11,22:30:00,3.5820,3.5820,3.5720,3.5730,384
2013-11-11,22:35:00,3.5730,3.5740,3.5630,3.5650,1177
2013-11-11,22:40:00,3.5660,3.5660,3.5460,3.5610,2448
2013-11-11,22:45:00,3.5600,3.5620,3.5500,3.5520,704
2013-11-11,22:50:00,3.5520,3.5540,3.5420,3.5530,1260
2013-11-11,22:55:00,3.5540,3.5610,3.5520,3.5580,585
2013-11-11,23:00:00,3.5580,3.5750,3.5570,3.5740,1221
2013-11-11,23:05:00,3.5740,3.5840,3.5740,3.5760,1489
2013-11-11,23:10:00,3.5770,3.5830,3.5750,3.5770,602
2013-11-11,23:15:00,3.5780,3.5820,3.5740,3.5750,507
2013-11-11,23:20:00,3.5750,3.5790,3.5720,3.5770,366
2013-11-11,23:25:00,3.5770,3.5780,3.5710,3.5720,180
2013-11-11,23:30:00,3.5730,3.5740,3.5540,3.5580,951
2013-11-11,23:35:00,3.5580,3.5640,3.5490,3.5630,1354
2013-11-11,23:40:00,3.5640,3.5670,3.5550,3.5570,547
2013-11-11,23:45:00,3.5560,3.5680,3.5560,3.5650,328
2013-11-11,23:50:00,3.5660,3.5690,3.5630,3.5630,246
2013-11-11,23:55:00,3.5630,3.5690,3.5630,3.5680,186
2013-11-12,00:00:00,3.5680,3.5740,3.5680,3.5730,526
2013-11-12,00:05:00,3.5740,3.5770,3.5730,3.5770,392
2013-11-12,00:10:00,3.5760,3.5780,3.5720,3.5740,1548
2013-11-12,00:15:00,3.5750,3.5860,3.5730,3.5820,2175
2013-11-12,00:20:00,3.5830,3.5900,3.5810,3.5890,2324
2013-11-12,00:25:00,3.5880,3.5890,3.5800,3.5800,765
2013-11-12,00:30:00,3.5800,3.5840,3.5760,3.5760,1078
2013-11-12,00:35:00,3.5760,3.5790,3.5700,3.5720,639
2013-11-12,00:40:00,3.5710,3.5770,3.5680,3.5750,546
2013-11-12,00:45:00,3.5750,3.5790,3.5730,3.5790,256
2013-11-12,00:50:00,3.5790,3.5800,3.5730,3.5730,283
2013-11-12,00:55:00,3.5730,3.5750,3.5720,3.5740,192
2013-11-12,01:00:00,3.5740,3.5750,3.5690,3.5700,195
2013-11-12,01:05:00,3.5700,3.5770,3.5690,3.5720,366
2013-11-12,01:10:00,3.5720,3.5740,3.5670,3.5670,308
2013-11-12,01:15:00,3.5670,3.5680,3.5560,3.5610,808
2013-11-12,01:20:00,3.5600,3.5660,3.5580,3.5650,380
2013-11-12,01:25:00,3.5640,3.5640,3.5530,3.5560,591
2013-11-12,01:30:00,3.5550,3.5580,3.5530,3.5570,310
2013-11-12,01:35:00,3.5570,3.5610,3.5520,3.5600,509
2013-11-12,01:40:00,3.5600,3.5610,3.5520,3.5600,657
2013-11-12,01:45:00,3.5600,3.5620,3.5570,3.5600,191
2013-11-12,01:50:00,3.5600,3.5610,3.5540,3.5550,253
2013-11-12,01:55:00,3.5540,3.5590,3.5540,3.5580,342
2013-11-12,02:00:00,3.5570,3.5580,3.5500,3.5520,594
2013-11-12,02:05:00,3.5510,3.5570,3.5500,3.5560,261
2013-11-12,02:10:00,3.5560,3.5590,3.5520,3.5530,252
2013-11-12,02:15:00,3.5520,3.5630,3.5510,3.5590,522
2013-11-12,02:20:00,3.5590,3.5620,3.5560,3.5570,236
2013-11-12,02:25:00,3.5580,3.5620,3.5570,3.5590,359
2013-11-12,02:30:00,3.5580,3.5590,3.5570,3.5590,117
2013-11-12,02:35:00,3.5580,3.5620,3.5570,3.5610,311
2013-11-12,02:40:00,3.5610,3.5690,3.5600,3.5640,470
2013-11-12,02:45:00,3.5650,3.5750,3.5650,3.5660,1298
2013-11-12,02:50:00,3.5670,3.5690,3.5610,3.5640,1301
2013-11-12,02:55:00,3.5630,3.5700,3.5620,3.5670,988
2013-11-12,03:00:00,3.5670,3.5690,3.5630,3.5670,891
2013-11-12,03:05:00,3.5670,3.5700,3.5610,3.5650,1096
2013-11-12,03:10:00,3.5660,3.5670,3.5620,3.5630,178
2013-11-12,03:15:00,3.5640,3.5710,3.5640,3.5710,343
2013-11-12,03:20:00,3.5710,3.5730,3.5690,3.5700,464
2013-11-12,03:25:00,3.5700,3.5770,3.5670,3.5770,1324
2013-11-12,03:30:00,3.5760,3.5780,3.5710,3.5750,762
2013-11-12,03:35:00,3.5740,3.5740,3.5720,3.5730,48
2013-11-12,03:40:00,3.5730,3.5740,3.5730,3.5730,26
2013-11-12,03:45:00,3.5740,3.5750,3.5720,3.5730,54
2013-11-12,03:50:00,3.5720,3.5730,3.5700,3.5710,110
2013-11-12,03:55:00,3.5710,3.5720,3.5700,3.5710,55
2013-11-12,04:00:00,3.5700,3.5730,3.5700,3.5730,118
2013-11-12,04:05:00,3.5730,3.5750,3.5720,3.5740,33
2013-11-12,04:10:00,3.5730,3.5750,3.5730,3.5740,19
2013-11-12,04:15:00,3.5730,3.5750,3.5720,3.5740,77
2013-11-12,04:20:00,3.5740,3.5750,3.5730,3.5740,42
2013-11-12,04:25:00,3.5740,3.5750,3.5730,3.5740,33
2013-11-12,04:30:00,3.5730,3.5730,3.5700,3.5700,60
2013-11-12,04:35:00,3.5710,3.5720,3.5700,3.5710,46
2013-11-12,04:40:00,3.5710,3.5730,3.5700,3.5730,56
2013-11-12,04:45:00,3.5730,3.5730,3.5710,3.5710,25
2013-11-12,04:50:00,3.5710,3.5730,3.5710,3.5710,31
2013-11-12,04:55:00,3.5720,3.5740,3.5710,3.5730,107
2013-11-12,05:00:00,3.5720,3.5730,3.5720,3.5730,20
2013-11-12,05:05:00,3.5740,3.5770,3.5740,3.5760,93
2013-11-12,05:10:00,3.5770,3.5790,3.5770,3.5770,37
2013-11-12,05:15:00,3.5770,3.5770,3.5770,3.5770,7
2013-11-12,05:20:00,3.5780,3.5800,3.5770,3.5780,137
2013-11-12,05:25:00,3.5780,3.5790,3.5770,3.5770,36
2013-11-12,05:30:00,3.5760,3.5760,3.5740,3.5760,35
2013-11-12,05:35:00,3.5750,3.5760,3.5740,3.5760,32
2013-11-12,05:40:00,3.5750,3.5750,3.5740,3.5740,10
2013-11-12,05:45:00,3.5760,3.5760,3.5740,3.5740,25
2013-11-12,05:50:00,3.5740,3.5740,3.5740,3.5740,2
2013-11-12,05:55:00,3.5750,3.5760,3.5740,3.5740,34
2013-11-12,06:00:00,3.5760,3.5770,3.5730,3.5730,32
2013-11-12,06:05:00,3.5730,3.5780,3.5720,3.5750,70
2013-11-12,06:10:00,3.5760,3.5790,3.5740,3.5750,93
2013-11-12,07:00:00,3.5810,3.5860,3.5790,3.5790,152
2013-11-12,07:05:00,3.5790,3.5810,3.5790,3.5800,36
2013-11-12,07:10:00,3.5800,3.5810,3.5790,3.5790,11
2013-11-12,07:15:00,3.5800,3.5800,3.5770,3.5770,5
2013-11-12,07:20:00,3.5770,3.5770,3.5770,3.5770,1
2013-11-12,07:25:00,3.5760,3.5770,3.5760,3.5760,11
2013-11-12,07:30:00,3.5770,3.5790,3.5770,3.5790,4
2013-11-12,07:35:00,3.5770,3.5770,3.5760,3.5760,3
2013-11-12,07:50:00,3.5780,3.5780,3.5770,3.5770,5
2013-11-12,07:55:00,3.5770,3.5770,3.5770,3.5770,1
2013-11-12,08:00:00,3.5780,3.5790,3.5780,3.5790,6
2013-11-12,08:05:00,3.5780,3.5790,3.5770,3.5770,26
2013-11-12,08:10:00,3.5770,3.5770,3.5760,3.5760,3
2013-11-12,08:15:00,3.5770,3.5770,3.5770,3.5770,3
2013-11-12,08:20:00,3.5780,3.5780,3.5780,3.5780,11
2013-11-12,08:25:00,3.5780,3.5780,3.5780,3.5780,3
2013-11-12,08:30:00,3.5780,3.5790,3.5770,3.5770,45
2013-11-12,08:35:00,3.5770,3.5780,3.5760,3.5760,9
2013-11-12,08:40:00,3.5760,3.5760,3.5750,3.5760,11
2013-11-12,08:45:00,3.5760,3.5760,3.5760,3.5760,3
2013-11-12,08:50:00,3.5760,3.5770,3.5760,3.5760,7
2013-11-12,08:55:00,3.5770,3.5770,3.5760,3.5760,5
2013-11-12,09:00:00,3.5780,3.5780,3.5760,3.5760,8
2013-11-12,09:05:00,3.5760,3.5760,3.5760,3.5760,2
2013-11-12,09:15:00,3.5760,3.5760,3.5760,3.5760,2
2013-11-12,09:20:00,3.5760,3.5760,3.5760,3.5760,25
2013-11-12,09:25:00,3.5760,3.5760,3.5750,3.5750,29
2013-11-12,09:30:00,3.5750,3.5790,3.5750,3.5760,80
2013-11-12,09:35:00,3.5770,3.5780,3.5760,3.5760,45
2013-11-12,09:40:00,3.5770,3.5770,3.5760,3.5760,14
2013-11-12,09:45:00,3.5750,3.5760,3.5750,3.5750,11
2013-11-12,09:50:00,3.5750,3.5750,3.5750,3.5750,13
2013-11-12,09:55:00,3.5760,3.5790,3.5760,3.5790,48
2013-11-12,10:00:00,3.5770,3.5780,3.5770,3.5780,10
2013-11-12,10:05:00,3.5770,3.5770,3.5770,3.5770,3
2013-11-12,10:10:00,3.5760,3.5760,3.5760,3.5760,1
2013-11-12,10:15:00,3.5760,3.5760,3.5750,3.5750,30
2013-11-12,10:20:00,3.5760,3.5770,3.5750,3.5750,35
2013-11-12,10:25:00,3.5750,3.5750,3.5740,3.5750,8
2013-11-12,10:30:00,3.5740,3.5770,3.5740,3.5760,60
2013-11-12,10:35:00,3.5760,3.5770,3.5750,3.5760,120
2013-11-12,10:40:00,3.5760,3.5790,3.5750,3.5770,65
2013-11-12,10:45:00,3.5770,3.5780,3.5770,3.5780,4
2013-11-12,10:50:00,3.5780,3.5780,3.5770,3.5770,29
2013-11-12,10:55:00,3.5780,3.5780,3.5770,3.5770,4
2013-11-12,11:00:00,3.5750,3.5760,3.5740,3.5750,21
2013-11-12,11:15:00,3.5740,3.5740,3.5740,3.5740,1
2013-11-12,11:20:00,3.5750,3.5750,3.5750,3.5750,5
2013-11-12,11:30:00,3.5750,3.5750,3.5750,3.5750,14
2013-11-12,11:35:00,3.5760,3.5760,3.5760,3.5760,5
2013-11-12,11:40:00,3.5750,3.5750,3.5750,3.5750,6
2013-11-12,11:45:00,3.5760,3.5760,3.5760,3.5760,1
2013-11-12,11:50:00,3.5760,3.5780,3.5760,3.5760,25
2013-11-12,11:55:00,3.5750,3.5750,3.5750,3.5750,1
2013-11-12,12:00:00,3.5760,3.5760,3.5760,3.5760,2
2013-11-12,12:10:00,3.5750,3.5750,3.5750,3.5750,1
2013-11-12,12:15:00,3.5760,3.5760,3.5760,3.5760,1
2013-11-12,12:30:00,3.5750,3.5760,3.5750,3.5750,36
2013-11-12,12:35:00,3.5750,3.5750,3.5750,3.5750,13
2013-11-12,12:40:00,3.5750,3.5760,3.5750,3.5760,17
2013-11-12,12:45:00,3.5750,3.5760,3.5750,3.5760,3
2013-11-12,12:50:00,3.5750,3.5750,3.5750,3.5750,10
2013-11-12,12:55:00,3.5750,3.5750,3.5750,3.5750,5
2013-11-12,13:00:00,3.5750,3.5760,3.5750,3.5760,3
2013-11-12,13:05:00,3.5750,3.5750,3.5750,3.5750,2
2013-11-12,13:10:00,3.5750,3.5750,3.5750,3.5750,6
2013-11-12,13:15:00,3.5750,3.5760,3.5750,3.5750,12
2013-11-12,13:20:00,3.5750,3.5750,3.5750,3.5750,8
2013-11-12,13:25:00,3.5750,3.5760,3.5700,3.5730,107
2013-11-12,13:30:00,3.5710,3.5710,3.5710,3.5710,1
2013-11-12,13:35:00,3.5700,3.5700,3.5650,3.5690,73
2013-11-12,13:40:00,3.5690,3.5690,3.5690,3.5690,3
2013-11-12,13:45:00,3.5690,3.5690,3.5670,3.5670,7
2013-11-12,13:50:00,3.5690,3.5690,3.5680,3.5680,5
2013-11-12,14:00:00,3.5680,3.5680,3.5680,3.5680,1
2013-11-12,14:05:00,3.5680,3.5700,3.5680,3.5700,3
2013-11-12,14:10:00,3.5700,3.5730,3.5700,3.5700,18
2013-11-12,14:15:00,3.5710,3.5710,3.5700,3.5700,4
2013-11-12,14:25:00,3.5720,3.5720,3.5670,3.5670,7
2013-11-12,14:30:00,3.5690,3.5690,3.5670,3.5670,3
2013-11-12,14:35:00,3.5670,3.5700,3.5670,3.5700,3
2013-11-12,14:40:00,3.5690,3.5690,3.5690,3.5690,1
2013-11-12,14:45:00,3.5670,3.5690,3.5660,3.5660,4
2013-11-12,14:50:00,3.5710,3.5710,3.5710,3.5710,2
2013-11-12,14:55:00,3.5700,3.5700,3.5680,3.5700,7
2013-11-12,15:00:00,3.5700,3.5700,3.5680,3.5690,11
2013-11-12,15:05:00,3.5680,3.5680,3.5660,3.5660,6
2013-11-12,15:10:00,3.5670,3.5670,3.5660,3.5660,4
2013-11-12,15:15:00,3.5670,3.5670,3.5650,3.5660,11
2013-11-12,15:20:00,3.5670,3.5680,3.5610,3.5640,47
2013-11-12,15:25:00,3.5660,3.5660,3.5640,3.5640,9
2013-11-12,15:30:00,3.5640,3.5670,3.5630,3.5670,59
2013-11-12,15:35:00,3.5670,3.5670,3.5650,3.5650,9
2013-11-12,15:40:00,3.5670,3.5670,3.5630,3.5650,17
2013-11-12,15:45:00,3.5660,3.5680,3.5640,3.5680,18
2013-11-12,15:50:00,3.5680,3.5690,3.5660,3.5660,12
2013-11-12,15:55:00,3.5690,3.5690,3.5660,3.5670,17
2013-11-12,16:00:00,3.5670,3.5690,3.5630,3.5630,24
2013-11-12,16:05:00,3.5650,3.5660,3.5640,3.5660,10
2013-11-12,16:10:00,3.5670,3.5680,3.5630,3.5640,14
2013-11-12,16:15:00,3.5650,3.5650,3.5650,3.5650,2
2013-11-12,16:20:00,3.5660,3.5720,3.5660,3.5680,86
2013-11-12,16:25:00,3.5690,3.5690,3.5680,3.5680,12
2013-11-12,16:30:00,3.5670,3.5670,3.5670,3.5670,1
2013-11-12,16:35:00,3.5670,3.5700,3.5650,3.5690,91
2013-11-12,16:40:00,3.5690,3.5710,3.5680,3.5690,21
2013-11-12,16:45:00,3.5690,3.5730,3.5670,3.5710,83
2013-11-12,16:50:00,3.5700,3.5840,3.5690,3.5830,463
2013-11-12,16:55:00,3.5830,3.5830,3.5740,3.5760,139
2013-11-12,17:00:00,3.5760,3.5790,3.5740,3.5760,70
2013-11-12,17:05:00,3.5760,3.5880,3.5750,3.5860,212
2013-11-12,17:10:00,3.5860,3.5860,3.5750,3.5770,156
2013-11-12,17:15:00,3.5760,3.5840,3.5760,3.5770,139
2013-11-12,17:20:00,3.5770,3.5840,3.5770,3.5820,156
2013-11-12,17:25:00,3.5810,3.5850,3.5810,3.5810,29
2013-11-12,17:30:00,3.5810,3.5810,3.5780,3.5780,42
2013-11-12,17:35:00,3.5780,3.5800,3.5780,3.5790,22
2013-11-12,17:40:00,3.5790,3.5790,3.5780,3.5780,9
2013-11-12,17:45:00,3.5780,3.5790,3.5780,3.5790,8
2013-11-12,17:50:00,3.5790,3.5800,3.5780,3.5800,13
2013-11-12,17:55:00,3.5800,3.5800,3.5780,3.5780,48
2013-11-12,18:00:00,3.5790,3.5820,3.5750,3.5760,82
2013-11-12,18:05:00,3.5750,3.5750,3.5670,3.5740,150
2013-11-12,18:10:00,3.5750,3.5750,3.5710,3.5710,50
2013-11-12,18:15:00,3.5720,3.5750,3.5710,3.5730,46
2013-11-12,18:20:00,3.5750,3.5770,3.5730,3.5750,37
2013-11-12,18:25:00,3.5730,3.5800,3.5730,3.5780,53
2013-11-12,18:30:00,3.5780,3.5780,3.5750,3.5750,12
2013-11-12,18:35:00,3.5760,3.5820,3.5740,3.5820,65
2013-11-12,18:40:00,3.5820,3.5850,3.5820,3.5830,40
2013-11-12,18:45:00,3.5830,3.5850,3.5830,3.5850,17
2013-11-12,18:50:00,3.5840,3.5890,3.5840,3.5860,89
2013-11-12,18:55:00,3.5850,3.5870,3.5840,3.5850,100
2013-11-12,19:00:00,3.5840,3.5900,3.5820,3.5900,146
2013-11-12,19:05:00,3.5890,3.5910,3.5870,3.5870,87
2013-11-12,19:10:00,3.5870,3.5880,3.5870,3.5870,15
2013-11-12,19:15:00,3.5880,3.5960,3.5880,3.5950,406
2013-11-12,19:20:00,3.5950,3.5990,3.5930,3.5980,164
2013-11-12,19:25:00,3.5990,3.6000,3.5950,3.6000,189
2013-11-12,19:30:00,3.5990,3.6040,3.5990,3.6010,165
2013-11-12,19:35:00,3.6020,3.6080,3.6010,3.6070,130
2013-11-12,19:40:00,3.6060,3.6130,3.6040,3.6100,293
2013-11-12,19:45:00,3.6110,3.6180,3.6110,3.6130,239
2013-11-12,19:50:00,3.6130,3.6130,3.6090,3.6100,127
2013-11-12,19:55:00,3.6100,3.6120,3.6090,3.6120,51
2013-11-12,20:00:00,3.6130,3.6150,3.6090,3.6150,154
2013-11-12,20:05:00,3.6140,3.6170,3.6130,3.6140,102
2013-11-12,20:10:00,3.6140,3.6150,3.6140,3.6140,26
2013-11-12,20:15:00,3.6140,3.6210,3.6130,3.6150,310
2013-11-12,20:20:00,3.6160,3.6170,3.6140,3.6150,116
2013-11-12,20:25:00,3.6150,3.6160,3.6130,3.6130,35
2013-11-12,20:30:00,3.6140,3.6170,3.6140,3.6150,58
2013-11-12,20:35:00,3.6150,3.6180,3.6140,3.6170,97
2013-11-12,20:40:00,3.6170,3.6190,3.6160,3.6160,83
2013-11-12,20:45:00,3.6160,3.6210,3.6160,3.6190,186
2013-11-12,20:50:00,3.6200,3.6200,3.6160,3.6160,133
2013-11-12,20:55:00,3.6160,3.6180,3.6130,3.6160,234
2013-11-12,21:00:00,3.6150,3.6200,3.6150,3.6180,496
2013-11-12,21:05:00,3.6180,3.6320,3.6180,3.6270,2037
2013-11-12,21:10:00,3.6280,3.6300,3.6230,3.6260,365
2013-11-12,21:15:00,3.6260,3.6260,3.6230,3.6240,196
2013-11-12,21:20:00,3.6250,3.6300,3.6240,3.6280,509
2013-11-12,21:25:00,3.6280,3.6340,3.6230,3.6250,659
2013-11-12,21:30:00,3.6260,3.6280,3.6230,3.6250,385
2013-11-12,21:35:00,3.6240,3.6270,3.6200,3.6230,403
2013-11-12,21:40:00,3.6230,3.6290,3.6190,3.6200,571
2013-11-12,21:45:00,3.6210,3.6230,3.6180,3.6210,437
2013-11-12,21:50:00,3.6210,3.6290,3.6210,3.6220,614
2013-11-12,21:55:00,3.6220,3.6280,3.6220,3.6250,417
2013-11-12,22:00:00,3.6240,3.6440,3.6230,3.6360,4002
2013-11-12,22:05:00,3.6360,3.6430,3.6350,3.6370,1056
2013-11-12,22:10:00,3.6370,3.6380,3.6310,3.6320,889
2013-11-12,22:15:00,3.6320,3.6360,3.6320,3.6320,469
2013-11-12,22:20:00,3.6330,3.6340,3.6260,3.6280,623
2013-11-12,22:25:00,3.6280,3.6300,3.6270,3.6290,362
2013-11-12,22:30:00,3.6280,3.6280,3.6170,3.6210,867
2013-11-12,22:35:00,3.6210,3.6300,3.6210,3.6290,789
2013-11-12,22:40:00,3.6290,3.6340,3.6280,3.6340,420
2013-11-12,22:45:00,3.6340,3.6380,3.6300,3.6340,663
2013-11-12,22:50:00,3.6340,3.6380,3.6330,3.6370,270
2013-11-12,22:55:00,3.6360,3.6400,3.6320,3.6360,751
2013-11-12,23:00:00,3.6350,3.6390,3.6340,3.6370,538
2013-11-12,23:05:00,3.6380,3.6390,3.6350,3.6350,455
2013-11-12,23:10:00,3.6350,3.6370,3.6350,3.6360,444
2013-11-12,23:15:00,3.6360,3.6390,3.6330,3.6340,398
2013-11-12,23:20:00,3.6350,3.6350,3.6300,3.6320,474
2013-11-12,23:25:00,3.6330,3.6370,3.6320,3.6370,328
2013-11-12,23:30:00,3.6370,3.6390,3.6340,3.6390,316
2013-11-12,23:35:00,3.6390,3.6400,3.6380,3.6400,342
2013-11-12,23:40:00,3.6400,3.6410,3.6330,3.6350,648
2013-11-12,23:45:00,3.6340,3.6370,3.6330,3.6330,270
2013-11-12,23:50:00,3.6340,3.6370,3.6340,3.6350,303
2013-11-12,23:55:00,3.6360,3.6400,3.6320,3.6330,1068
2013-11-13,00:00:00,3.6330,3.6360,3.6320,3.6330,1021
2013-11-13,00:05:00,3.6340,3.6340,3.6280,3.6300,757
2013-11-13,00:10:00,3.6300,3.6370,3.6300,3.6360,606
2013-11-13,00:15:00,3.6360,3.6380,3.6340,3.6370,324
2013-11-13,00:20:00,3.6360,3.6400,3.6350,3.6400,519
2013-11-13,00:25:00,3.6400,3.6410,3.6330,3.6380,1093
2013-11-13,00:30:00,3.6380,3.6490,3.6380,3.6480,1918
2013-11-13,00:35:00,3.6470,3.6510,3.6440,3.6510,1560
2013-11-13,00:40:00,3.6510,3.6540,3.6460,3.6480,1258
2013-11-13,00:45:00,3.6490,3.6520,3.6480,3.6500,614
2013-11-13,00:50:00,3.6500,3.6510,3.6470,3.6500,410
2013-11-13,00:55:00,3.6510,3.6510,3.6460,3.6490,409
2013-11-13,01:00:00,3.6490,3.6500,3.6450,3.6470,490
2013-11-13,01:05:00,3.6470,3.6510,3.6460,3.6510,677
2013-11-13,01:10:00,3.6510,3.6530,3.6500,3.6530,270
2013-11-13,01:15:00,3.6520,3.6560,3.6510,3.6540,718
2013-11-13,01:20:00,3.6540,3.6550,3.6500,3.6500,553
2013-11-13,01:25:00,3.6500,3.6510,3.6450,3.6450,893
2013-11-13,01:30:00,3.6450,3.6550,3.6450,3.6540,787
2013-11-13,01:35:00,3.6550,3.6560,3.6520,3.6540,457
2013-11-13,01:40:00,3.6540,3.6550,3.6510,3.6550,234
2013-11-13,01:45:00,3.6550,3.6550,3.6520,3.6540,266
2013-11-13,01:50:00,3.6540,3.6540,3.6470,3.6480,613
2013-11-13,01:55:00,3.6490,3.6530,3.6470,3.6480,238
2013-11-13,02:00:00,3.6480,3.6480,3.6430,3.6460,594
2013-11-13,02:05:00,3.6460,3.6480,3.6440,3.6440,171
2013-11-13,02:10:00,3.6440,3.6450,3.6340,3.6350,934
2013-11-13,02:15:00,3.6340,3.6370,3.6340,3.6350,338
2013-11-13,02:20:00,3.6350,3.6410,3.6340,3.6400,409
2013-11-13,02:25:00,3.6400,3.6490,3.6390,3.6430,991
2013-11-13,02:30:00,3.6430,3.6500,3.6420,3.6470,396
2013-11-13,02:35:00,3.6470,3.6470,3.6430,3.6450,189
2013-11-13,02:40:00,3.6450,3.6450,3.6350,3.6390,830
2013-11-13,02:45:00,3.6390,3.6400,3.6340,3.6370,551
2013-11-13,02:50:00,3.6370,3.6450,3.6370,3.6440,433
2013-11-13,02:55:00,3.6450,3.6460,3.6430,3.6450,125
2013-11-13,03:00:00,3.6450,3.6460,3.6420,3.6430,240
2013-11-13,03:05:00,3.6430,3.6450,3.6380,3.6400,521
2013-11-13,03:10:00,3.6400,3.6420,3.6310,3.6330,914
2013-11-13,03:15:00,3.6330,3.6330,3.6250,3.6260,1538
2013-11-13,03:20:00,3.6260,3.6260,3.6160,3.6230,1756
2013-11-13,03:25:00,3.6220,3.6220,3.6140,3.6190,2908
2013-11-13,03:30:00,3.6190,3.6240,3.6190,3.6210,754
2013-11-13,03:35:00,3.6200,3.6230,3.6170,3.6190,356
2013-11-13,03:40:00,3.6200,3.6220,3.6190,3.6200,192
2013-11-13,03:45:00,3.6210,3.6220,3.6200,3.6210,112
2013-11-13,03:50:00,3.6210,3.6240,3.6210,3.6240,126
2013-11-13,03:55:00,3.6240,3.6240,3.6220,3.6230,84
2013-11-13,04:00:00,3.6240,3.6240,3.6210,3.6220,90
2013-11-13,04:05:00,3.6230,3.6230,3.6210,3.6230,173
2013-11-13,04:10:00,3.6230,3.6230,3.6220,3.6230,92
2013-11-13,04:15:00,3.6230,3.6230,3.6210,3.6230,54
2013-11-13,04:20:00,3.6220,3.6230,3.6220,3.6220,35
2013-11-13,04:25:00,3.6210,3.6310,3.6210,3.6300,427
2013-11-13,04:30:00,3.6300,3.6380,3.6280,3.6380,530
2013-11-13,04:35:00,3.6390,3.6410,3.6340,3.6350,371
2013-11-13,04:40:00,3.6350,3.6410,3.6340,3.6400,181
2013-11-13,04:45:00,3.6410,3.6410,3.6400,3.6410,39
2013-11-13,04:50:00,3.6410,3.6420,3.6400,3.6400,97
2013-11-13,04:55:00,3.6410,3.6430,3.6390,3.6420,103
2013-11-13,05:00:00,3.6420,3.6450,3.6420,3.6450,99
2013-11-13,05:05:00,3.6440,3.6450,3.6430,3.6450,48
2013-11-13,05:10:00,3.6450,3.6450,3.6430,3.6450,112
2013-11-13,05:15:00,3.6450,3.6450,3.6440,3.6440,15
2013-11-13,05:20:00,3.6440,3.6440,3.6420,3.6430,47
2013-11-13,05:25:00,3.6430,3.6440,3.6410,3.6420,43
2013-11-13,05:30:00,3.6410,3.6490,3.6410,3.6490,153
2013-11-13,05:35:00,3.6470,3.6470,3.6460,3.6470,91
2013-11-13,05:40:00,3.6470,3.6500,3.6460,3.6490,97
2013-11-13,05:45:00,3.6480,3.6500,3.6480,3.6490,20
2013-11-13,05:50:00,3.6480,3.6480,3.6480,3.6480,9
2013-11-13,05:55:00,3.6480,3.6480,3.6460,3.6460,53
2013-11-13,06:00:00,3.6460,3.6480,3.6460,3.6480,34
2013-11-13,06:05:00,3.6470,3.6470,3.6460,3.6470,19
2013-11-13,06:10:00,3.6470,3.6500,3.6460,3.6480,148
2013-11-13,07:00:00,3.6460,3.6510,3.6440,3.6460,27
2013-11-13,07:05:00,3.6450,3.6450,3.6450,3.6450,1
2013-11-13,07:10:00,3.6450,3.6460,3.6450,3.6450,3
2013-11-13,07:15:00,3.6460,3.6460,3.6460,3.6460,6
2013-11-13,07:20:00,3.6460,3.6470,3.6460,3.6460,17
2013-11-13,07:25:00,3.6470,3.6470,3.6470,3.6470,4
2013-11-13,07:30:00,3.6460,3.6470,3.6460,3.6460,20
2013-11-13,07:35:00,3.6460,3.6460,3.6460,3.6460,2
2013-11-13,07:40:00,3.6470,3.6480,3.6470,3.6470,13
2013-11-13,07:45:00,3.6470,3.6470,3.6460,3.6460,8
2013-11-13,07:50:00,3.6460,3.6460,3.6450,3.6450,18
2013-11-13,07:55:00,3.6450,3.6450,3.6440,3.6440,10
2013-11-13,08:05:00,3.6440,3.6440,3.6440,3.6440,2
2013-11-13,08:10:00,3.6440,3.6440,3.6430,3.6430,10
2013-11-13,08:15:00,3.6430,3.6430,3.6420,3.6420,39
2013-11-13,08:20:00,3.6420,3.6420,3.6340,3.6340,85
2013-11-13,08:25:00,3.6340,3.6380,3.6320,3.6360,81
2013-11-13,08:35:00,3.6360,3.6360,3.6360,3.6360,1
2013-11-13,08:40:00,3.6360,3.6360,3.6350,3.6350,4
2013-11-13,08:55:00,3.6350,3.6360,3.6350,3.6360,5
2013-11-13,09:00:00,3.6370,3.6400,3.6370,3.6370,34
2013-11-13,09:05:00,3.6370,3.6390,3.6370,3.6370,47
2013-11-13,09:10:00,3.6370,3.6370,3.6340,3.6350,43
2013-11-13,09:15:00,3.6350,3.6370,3.6330,3.6370,19
2013-11-13,09:20:00,3.6350,3.6380,3.6340,3.6380,47
2013-11-13,09:25:00,3.6360,3.6360,3.6350,3.6350,8
2013-11-13,09:30:00,3.6340,3.6360,3.6340,3.6350,21
2013-11-13,09:35:00,3.6350,3.6360,3.6350,3.6350,26
2013-11-13,09:40:00,3.6350,3.6350,3.6340,3.6350,6
2013-11-13,09:45:00,3.6350,3.6350,3.6340,3.6340,24
2013-11-13,09:50:00,3.6340,3.6340,3.6320,3.6320,10
2013-11-13,09:55:00,3.6320,3.6360,3.6320,3.6360,14
2013-11-13,10:00:00,3.6360,3.6360,3.6360,3.6360,6
2013-11-13,10:05:00,3.6360,3.6370,3.6360,3.6370,7
2013-11-13,10:15:00,3.6390,3.6390,3.6370,3.6380,16
2013-11-13,10:20:00,3.6370,3.6390,3.6340,3.6340,27
2013-11-13,10:25:00,3.6330,3.6340,3.6330,3.6340,6
2013-11-13,10:30:00,3.6320,3.6380,3.6320,3.6380,22
2013-11-13,10:35:00,3.6350,3.6350,3.6350,3.6350,3
2013-11-13,10:40:00,3.6330,3.6360,3.6330,3.6340,19
2013-11-13,10:45:00,3.6340,3.6350,3.6330,3.6350,13
2013-11-13,10:50:00,3.6330,3.6340,3.6330,3.6340,10
2013-11-13,10:55:00,3.6340,3.6340,3.6330,3.6340,7
2013-11-13,11:00:00,3.6330,3.6340,3.6330,3.6330,9
2013-11-13,11:05:00,3.6330,3.6350,3.6310,3.6350,28
2013-11-13,11:15:00,3.6330,3.6330,3.6330,3.6330,5
2013-11-13,11:25:00,3.6350,3.6360,3.6350,3.6360,7
2013-11-13,11:50:00,3.6350,3.6350,3.6350,3.6350,5
2013-11-13,11:55:00,3.6360,3.6360,3.6360,3.6360,10
2013-11-13,12:00:00,3.6350,3.6350,3.6350,3.6350,7
2013-11-13,12:10:00,3.6360,3.6360,3.6360,3.6360,2
2013-11-13,12:15:00,3.6360,3.6360,3.6360,3.6360,5
2013-11-13,12:20:00,3.6360,3.6360,3.6350,3.6360,6
2013-11-13,12:25:00,3.6360,3.6370,3.6360,3.6370,8
2013-11-13,12:30:00,3.6380,3.6390,3.6360,3.6380,25
2013-11-13,12:35:00,3.6370,3.6430,3.6370,3.6430,82
2013-11-13,12:40:00,3.6430,3.6430,3.6430,3.6430,5
2013-11-13,12:45:00,3.6430,3.6460,3.6430,3.6450,137
2013-11-13,12:50:00,3.6440,3.6480,3.6440,3.6480,31
2013-11-13,12:55:00,3.6450,3.6490,3.6450,3.6450,19
2013-11-13,13:00:00,3.6450,3.6450,3.6450,3.6450,33
2013-11-13,13:05:00,3.6450,3.6460,3.6450,3.6460,12
2013-11-13,13:10:00,3.6450,3.6460,3.6450,3.6460,7
2013-11-13,13:15:00,3.6450,3.6450,3.6450,3.6450,9
2013-11-13,13:20:00,3.6440,3.6440,3.6440,3.6440,9
2013-11-13,13:25:00,3.6440,3.6450,3.6440,3.6450,5
2013-11-13,13:30:00,3.6440,3.6440,3.6440,3.6440,13
2013-11-13,13:35:00,3.6430,3.6430,3.6420,3.6420,4
2013-11-13,13:40:00,3.6440,3.6450,3.6430,3.6450,5
2013-11-13,13:45:00,3.6440,3.6450,3.6430,3.6450,17
2013-11-13,13:50:00,3.6430,3.6490,3.6430,3.6460,46
2013-11-13,13:55:00,3.6460,3.6460,3.6450,3.6450,7
2013-11-13,14:00:00,3.6450,3.6450,3.6430,3.6430,3
2013-11-13,14:05:00,3.6430,3.6440,3.6420,3.6440,8
2013-11-13,14:10:00,3.6440,3.6510,3.6440,3.6500,62
2013-11-13,14:15:00,3.6490,3.6490,3.6470,3.6490,49
2013-11-13,14:20:00,3.6490,3.6510,3.6460,3.6460,27
2013-11-13,14:25:00,3.6450,3.6480,3.6450,3.6480,3
2013-11-13,14:30:00,3.6470,3.6470,3.6450,3.6450,5
2013-11-13,14:35:00,3.6450,3.6450,3.6450,3.6450,2
2013-11-13,14:40:00,3.6450,3.6490,3.6450,3.6470,9
2013-11-13,14:45:00,3.6470,3.6490,3.6470,3.6480,10
2013-11-13,14:50:00,3.6460,3.6470,3.6460,3.6460,5
2013-11-13,14:55:00,3.6460,3.6490,3.6460,3.6490,23
2013-11-13,15:00:00,3.6490,3.6510,3.6470,3.6480,29
2013-11-13,15:05:00,3.6460,3.6500,3.6460,3.6480,17
2013-11-13,15:10:00,3.6480,3.6490,3.6470,3.6480,6
2013-11-13,15:15:00,3.6480,3.6490,3.6470,3.6490,5
2013-11-13,15:20:00,3.6480,3.6480,3.6470,3.6480,7
2013-11-13,15:25:00,3.6470,3.6500,3.6470,3.6500,11
2013-11-13,15:30:00,3.6500,3.6500,3.6490,3.6500,10
2013-11-13,15:35:00,3.6490,3.6500,3.6490,3.6500,9
2013-11-13,15:40:00,3.6490,3.6490,3.6480,3.6480,31
2013-11-13,15:45:00,3.6480,3.6480,3.6470,3.6470,6
2013-11-13,15:50:00,3.6470,3.6470,3.6460,3.6460,5
2013-11-13,15:55:00,3.6460,3.6460,3.6460,3.6460,8
2013-11-13,16:00:00,3.6460,3.6470,3.6460,3.6470,6
2013-11-13,16:05:00,3.6470,3.6470,3.6450,3.6460,16
2013-11-13,16:10:00,3.6460,3.6460,3.6450,3.6460,10
2013-11-13,16:15:00,3.6460,3.6460,3.6460,3.6460,5
2013-11-13,16:20:00,3.6460,3.6470,3.6450,3.6460,9
2013-11-13,16:25:00,3.6450,3.6450,3.6450,3.6450,2
2013-11-13,16:30:00,3.6440,3.6440,3.6430,3.6430,21
2013-11-13,16:35:00,3.6430,3.6440,3.6430,3.6430,14
2013-11-13,16:40:00,3.6420,3.6420,3.6370,3.6390,133
2013-11-13,16:45:00,3.6390,3.6460,3.6380,3.6450,41
2013-11-13,16:50:00,3.6460,3.6460,3.6430,3.6430,9
2013-11-13,16:55:00,3.6410,3.6410,3.6400,3.6400,2
2013-11-13,17:00:00,3.6400,3.6400,3.6380,3.6380,18
2013-11-13,17:05:00,3.6380,3.6390,3.6370,3.6390,38
2013-11-13,17:10:00,3.6390,3.6410,3.6370,3.6370,22
2013-11-13,17:15:00,3.6390,3.6400,3.6380,3.6380,29
2013-11-13,17:20:00,3.6380,3.6380,3.6370,3.6370,13
2013-11-13,17:25:00,3.6360,3.6370,3.6360,3.6370,16
2013-11-13,17:30:00,3.6360,3.6360,3.6320,3.6340,82
2013-11-13,17:35:00,3.6340,3.6340,3.6330,3.6340,9
2013-11-13,17:40:00,3.6350,3.6350,3.6260,3.6270,179
2013-11-13,17:45:00,3.6270,3.6270,3.6230,3.6250,88
2013-11-13,17:50:00,3.6240,3.6250,3.6190,3.6200,176
2013-11-13,17:55:00,3.6200,3.6210,3.6180,3.6190,90
2013-11-13,18:00:00,3.6190,3.6210,3.6180,3.6200,71
2013-11-13,18:05:00,3.6190,3.6200,3.6170,3.6180,49
2013-11-13,18:10:00,3.6190,3.6220,3.6180,3.6180,156
2013-11-13,18:15:00,3.6180,3.6190,3.6180,3.6190,13
2013-11-13,18:20:00,3.6190,3.6260,3.6190,3.6250,78
2013-11-13,18:25:00,3.6250,3.6270,3.6250,3.6260,28
2013-11-13,18:30:00,3.6260,3.6260,3.6260,3.6260,1
2013-11-13,18:35:00,3.6270,3.6290,3.6270,3.6270,21
2013-11-13,18:40:00,3.6280,3.6350,3.6280,3.6350,115
2013-11-13,18:45:00,3.6350,3.6370,3.6340,3.6370,51
2013-11-13,18:50:00,3.6370,3.6370,3.6350,3.6350,36
2013-11-13,18:55:00,3.6320,3.6360,3.6320,3.6360,26
2013-11-13,19:00:00,3.6350,3.6350,3.6320,3.6320,24
2013-11-13,19:10:00,3.6320,3.6320,3.6300,3.6300,9
2013-11-13,19:15:00,3.6300,3.6370,3.6290,3.6350,177
2013-11-13,19:20:00,3.6350,3.6420,3.6330,3.6400,145
2013-11-13,19:25:00,3.6400,3.6420,3.6390,3.6390,26
2013-11-13,19:30:00,3.6390,3.6400,3.6380,3.6390,20
2013-11-13,19:35:00,3.6400,3.6400,3.6360,3.6370,37
2013-11-13,19:40:00,3.6370,3.6400,3.6350,3.6360,33
2013-11-13,19:45:00,3.6360,3.6360,3.6350,3.6360,28
2013-11-13,19:50:00,3.6370,3.6410,3.6360,3.6410,53
2013-11-13,19:55:00,3.6420,3.6420,3.6390,3.6390,22
2013-11-13,20:00:00,3.6400,3.6430,3.6400,3.6430,49
2013-11-13,20:05:00,3.6430,3.6450,3.6410,3.6440,39
2013-11-13,20:10:00,3.6430,3.6430,3.6370,3.6370,33
2013-11-13,20:15:00,3.6370,3.6400,3.6370,3.6400,42
2013-11-13,20:20:00,3.6400,3.6400,3.6380,3.6380,40
2013-11-13,20:25:00,3.6380,3.6380,3.6340,3.6360,92
2013-11-13,20:30:00,3.6360,3.6370,3.6360,3.6370,31
2013-11-13,20:35:00,3.6360,3.6460,3.6360,3.6460,363
2013-11-13,20:40:00,3.6460,3.6510,3.6450,3.6500,331
2013-11-13,20:45:00,3.6500,3.6530,3.6490,3.6490,152
2013-11-13,20:50:00,3.6500,3.6510,3.6470,3.6480,95
2013-11-13,20:55:00,3.6500,3.6620,3.6500,3.6530,640
2013-11-13,21:00:00,3.6530,3.6540,3.6510,3.6510,71
2013-11-13,21:05:00,3.6510,3.6550,3.6500,3.6540,132
2013-11-13,21:10:00,3.6540,3.6540,3.6500,3.6520,240
2013-11-13,21:15:00,3.6510,3.6530,3.6470,3.6470,223
2013-11-13,21:20:00,3.6470,3.6470,3.6410,3.6410,380
2013-11-13,21:25:00,3.6410,3.6430,3.6340,3.6390,655
2013-11-13,21:30:00,3.6390,3.6410,3.6340,3.6380,502
2013-11-13,21:35:00,3.6370,3.6370,3.6310,3.6330,319
2013-11-13,21:40:00,3.6330,3.6370,3.6320,3.6350,228
2013-11-13,21:45:00,3.6340,3.6340,3.6230,3.6280,577
2013-11-13,21:50:00,3.6270,3.6280,3.6160,3.6200,758
2013-11-13,21:55:00,3.6190,3.6250,3.6180,3.6220,436
2013-11-13,22:00:00,3.6220,3.6230,3.6060,3.6080,2351
2013-11-13,22:05:00,3.6080,3.6080,3.6020,3.6060,693
2013-11-13,22:10:00,3.6060,3.6120,3.6010,3.6110,638
2013-11-13,22:15:00,3.6110,3.6110,3.6020,3.6060,777
2013-11-13,22:20:00,3.6060,3.6110,3.6060,3.6080,257
2013-11-13,22:25:00,3.6080,3.6090,3.6030,3.6080,453
2013-11-13,22:30:00,3.6090,3.6120,3.6070,3.6080,384
2013-11-13,22:35:00,3.6080,3.6120,3.6040,3.6110,485
2013-11-13,22:40:00,3.6120,3.6210,3.6100,3.6180,861
2013-11-13,22:45:00,3.6180,3.6280,3.6180,3.6240,832
2013-11-13,22:50:00,3.6250,3.6260,3.6140,3.6150,1046
2013-11-13,22:55:00,3.6150,3.6180,3.6090,3.6100,832
2013-11-13,23:00:00,3.6090,3.6150,3.6040,3.6140,818
2013-11-13,23:05:00,3.6140,3.6150,3.5860,3.5860,2582
2013-11-13,23:10:00,3.5870,3.5880,3.5710,3.5740,3151
2013-11-13,23:15:00,3.5750,3.5820,3.5730,3.5800,1517
2013-11-13,23:20:00,3.5800,3.5810,3.5750,3.5810,627
2013-11-13,23:25:00,3.5810,3.5820,3.5790,3.5820,325
2013-11-13,23:30:00,3.5830,3.5900,3.5830,3.5890,723
2013-11-13,23:35:00,3.5890,3.5920,3.5830,3.5850,667
2013-11-13,23:40:00,3.5850,3.5930,3.5850,3.5910,272
2013-11-13,23:45:00,3.5900,3.5930,3.5900,3.5900,253
2013-11-13,23:50:00,3.5910,3.5970,3.5900,3.5950,297
2013-11-13,23:55:00,3.5960,3.5960,3.5930,3.5950,214
2013-11-14,00:00:00,3.5950,3.5960,3.5930,3.5950,155
2013-11-14,00:05:00,3.5950,3.6030,3.5920,3.6030,717
2013-11-14,00:10:00,3.6030,3.6180,3.6030,3.6150,2453
2013-11-14,00:15:00,3.6150,3.6330,3.6150,3.6290,2844
2013-11-14,00:20:00,3.6290,3.6310,3.6170,3.6190,2152
2013-11-14,00:25:00,3.6180,3.6190,3.6000,3.6000,2666
2013-11-14,00:30:00,3.6000,3.6100,3.5940,3.6070,2017
2013-11-14,00:35:00,3.6060,3.6200,3.6050,3.6160,1180
2013-11-14,00:40:00,3.6170,3.6230,3.6130,3.6230,538
2013-11-14,00:45:00,3.6220,3.6250,3.6170,3.6170,548
2013-11-14,00:50:00,3.6170,3.6170,3.6120,3.6130,170
2013-11-14,00:55:00,3.6120,3.6160,3.6100,3.6120,461
2013-11-14,01:00:00,3.6120,3.6170,3.6090,3.6150,689
2013-11-14,01:05:00,3.6160,3.6210,3.6160,3.6200,407
2013-11-14,01:10:00,3.6210,3.6210,3.6120,3.6150,299
2013-11-14,01:15:00,3.6160,3.6160,3.6080,3.6090,270
2013-11-14,01:20:00,3.6080,3.6120,3.6040,3.6120,463
2013-11-14,01:25:00,3.6110,3.6160,3.6110,3.6120,236
2013-11-14,01:30:00,3.6110,3.6150,3.6070,3.6140,442
2013-11-14,01:35:00,3.6150,3.6160,3.6130,3.6140,125
2013-11-14,01:40:00,3.6140,3.6140,3.6100,3.6110,102
2013-11-14,01:45:00,3.6100,3.6150,3.6100,3.6120,372
2013-11-14,01:50:00,3.6120,3.6170,3.6120,3.6150,263
2013-11-14,01:55:00,3.6150,3.6170,3.6120,3.6130,152
2013-11-14,02:00:00,3.6140,3.6170,3.6140,3.6160,192
2013-11-14,02:05:00,3.6150,3.6160,3.6060,3.6060,449
2013-11-14,02:10:00,3.6060,3.6060,3.5910,3.5940,1411
2013-11-14,02:15:00,3.5930,3.5960,3.5900,3.5920,1397
2013-11-14,02:20:00,3.5920,3.5990,3.5910,3.5950,1393
2013-11-14,02:25:00,3.5950,3.5980,3.5920,3.5960,959
2013-11-14,02:30:00,3.5970,3.5990,3.5950,3.5970,124
2013-11-14,02:35:00,3.5970,3.5990,3.5960,3.5980,109
2013-11-14,02:40:00,3.5970,3.5970,3.5830,3.5840,1060
2013-11-14,02:45:00,3.5830,3.5880,3.5830,3.5870,259
2013-11-14,02:50:00,3.5870,3.5880,3.5820,3.5820,316
2013-11-14,02:55:00,3.5820,3.5880,3.5770,3.5870,616
2013-11-14,03:00:00,3.5860,3.5860,3.5760,3.5770,321
2013-11-14,03:05:00,3.5770,3.5800,3.5760,3.5770,308
2013-11-14,03:10:00,3.5770,3.5810,3.5750,3.5800,927
2013-11-14,03:15:00,3.5800,3.5810,3.5700,3.5760,1480
2013-11-14,03:20:00,3.5770,3.5810,3.5740,3.5740,746
2013-11-14,03:25:00,3.5740,3.5750,3.5640,3.5660,3818
2013-11-14,03:30:00,3.5660,3.5700,3.5640,3.5690,1118
2013-11-14,03:35:00,3.5680,3.5690,3.5640,3.5640,332
2013-11-14,03:40:00,3.5640,3.5640,3.5560,3.5600,427
2013-11-14,03:45:00,3.5600,3.5640,3.5600,3.5630,116
2013-11-14,03:50:00,3.5630,3.5640,3.5610,3.5610,117
2013-11-14,03:55:00,3.5620,3.5620,3.5590,3.5610,137
2013-11-14,04:00:00,3.5610,3.5620,3.5590,3.5600,87
2013-11-14,04:05:00,3.5600,3.5600,3.5570,3.5600,142
2013-11-14,04:10:00,3.5590,3.5610,3.5590,3.5610,114
2013-11-14,04:15:00,3.5610,3.5620,3.5610,3.5610,174
2013-11-14,04:20:00,3.5620,3.5620,3.5600,3.5600,51
2013-11-14,04:25:00,3.5610,3.5620,3.5610,3.5610,19
2013-11-14,04:30:00,3.5610,3.5620,3.5580,3.5610,236
2013-11-14,04:35:00,3.5600,3.5620,3.5580,3.5590,99
2013-11-14,04:40:00,3.5590,3.5600,3.5580,3.5590,45
2013-11-14,04:45:00,3.5590,3.5660,3.5590,3.5640,261
2013-11-14,04:50:00,3.5640,3.5660,3.5630,3.5630,213
2013-11-14,04:55:00,3.5640,3.5660,3.5640,3.5660,170
2013-11-14,05:00:00,3.5660,3.5660,3.5600,3.5610,109
2013-11-14,05:05:00,3.5610,3.5660,3.5610,3.5650,163
2013-11-14,05:10:00,3.5660,3.5670,3.5640,3.5640,72
2013-11-14,05:15:00,3.5640,3.5670,3.5630,3.5660,37
2013-11-14,05:20:00,3.5660,3.5670,3.5650,3.5650,15
2013-11-14,05:25:00,3.5650,3.5660,3.5650,3.5660,20
2013-11-14,05:30:00,3.5660,3.5670,3.5660,3.5660,10
2013-11-14,05:35:00,3.5650,3.5670,3.5640,3.5670,19
2013-11-14,05:40:00,3.5650,3.5670,3.5650,3.5660,6
2013-11-14,05:45:00,3.5650,3.5650,3.5590,3.5610,47
2013-11-14,05:50:00,3.5600,3.5600,3.5580,3.5580,145
2013-11-14,05:55:00,3.5580,3.5600,3.5570,3.5580,110
2013-11-14,06:00:00,3.5580,3.5580,3.5490,3.5510,243
2013-11-14,06:05:00,3.5500,3.5520,3.5490,3.5520,17
2013-11-14,06:10:00,3.5520,3.5590,3.5400,3.5480,240
2013-11-14,07:00:00,3.5560,3.5570,3.5490,3.5560,26
2013-11-14,07:05:00,3.5550,3.5660,3.5550,3.5650,56
2013-11-14,07:10:00,3.5650,3.5650,3.5650,3.5650,2
2013-11-14,07:15:00,3.5660,3.5660,3.5600,3.5640,9
2013-11-14,07:20:00,3.5610,3.5620,3.5610,3.5620,2
2013-11-14,07:25:00,3.5640,3.5640,3.5640,3.5640,2
2013-11-14,07:30:00,3.5640,3.5640,3.5620,3.5620,5
2013-11-14,07:35:00,3.5610,3.5610,3.5610,3.5610,5
2013-11-14,07:40:00,3.5610,3.5620,3.5590,3.5590,23
2013-11-14,07:45:00,3.5590,3.5590,3.5460,3.5520,73
2013-11-14,07:50:00,3.5530,3.5530,3.5530,3.5530,3
2013-11-14,07:55:00,3.5540,3.5550,3.5530,3.5530,5
2013-11-14,08:00:00,3.5580,3.5580,3.5580,3.5580,1
2013-11-14,08:20:00,3.5580,3.5580,3.5580,3.5580,3
2013-11-14,08:25:00,3.5580,3.5580,3.5580,3.5580,2
2013-11-14,08:30:00,3.5570,3.5570,3.5520,3.5520,13
2013-11-14,08:35:00,3.5510,3.5510,3.5440,3.5470,18
2013-11-14,08:40:00,3.5470,3.5480,3.5470,3.5480,4
2013-11-14,08:45:00,3.5480,3.5490,3.5480,3.5490,3
2013-11-14,08:50:00,3.5500,3.5510,3.5490,3.5500,7
2013-11-14,08:55:00,3.5510,3.5520,3.5480,3.5480,20
2013-11-14,09:00:00,3.5500,3.5510,3.5480,3.5480,20
2013-11-14,09:05:00,3.5480,3.5520,3.5480,3.5510,36
2013-11-14,09:10:00,3.5510,3.5520,3.5510,3.5520,6
2013-11-14,09:20:00,3.5520,3.5520,3.5510,3.5510,7
2013-11-14,09:40:00,3.5510,3.5510,3.5510,3.5510,6
2013-11-14,09:45:00,3.5520,3.5530,3.5520,3.5530,4
2013-11-14,09:50:00,3.5520,3.5560,3.5520,3.5530,13
2013-11-14,09:55:00,3.5530,3.5530,3.5530,3.5530,2
2013-11-14,10:00:00,3.5540,3.5560,3.5540,3.5560,10
2013-11-14,10:10:00,3.5570,3.5630,3.5560,3.5630,45
2013-11-14,10:15:00,3.5610,3.5610,3.5510,3.5530,48
2013-11-14,10:20:00,3.5520,3.5550,3.5520,3.5550,6
2013-11-14,10:25:00,3.5570,3.5570,3.5570,3.5570,2
2013-11-14,10:30:00,3.5590,3.5600,3.5590,3.5600,5
2013-11-14,10:35:00,3.5570,3.5570,3.5570,3.5570,1
2013-11-14,10:40:00,3.5600,3.5610,3.5600,3.5610,6
2013-11-14,10:45:00,3.5580,3.5580,3.5580,3.5580,1
2013-11-14,10:50:00,3.5610,3.5610,3.5610,3.5610,5
2013-11-14,11:00:00,3.5610,3.5610,3.5610,3.5610,1
2013-11-14,11:10:00,3.5570,3.5590,3.5570,3.5590,2
2013-11-14,11:20:00,3.5600,3.5610,3.5600,3.5610,7
2013-11-14,11:30:00,3.5600,3.5600,3.5600,3.5600,1
2013-11-14,11:45:00,3.5570,3.5570,3.5570,3.5570,1
2013-11-14,11:55:00,3.5580,3.5590,3.5570,3.5570,6
2013-11-14,12:15:00,3.5600,3.5600,3.5600,3.5600,5
2013-11-14,12:20:00,3.5580,3.5580,3.5580,3.5580,1
2013-11-14,12:25:00,3.5600,3.5600,3.5510,3.5560,42
2013-11-14,12:30:00,3.5570,3.5590,3.5500,3.5550,125
2013-11-14,12:35:00,3.5550,3.5550,3.5490,3.5540,245
2013-11-14,12:40:00,3.5540,3.5540,3.5540,3.5540,29
2013-11-14,12:45:00,3.5540,3.5540,3.5540,3.5540,5
2013-11-14,12:50:00,3.5540,3.5540,3.5540,3.5540,6
2013-11-14,12:55:00,3.5540,3.5580,3.5540,3.5580,27
2013-11-14,13:00:00,3.5590,3.5620,3.5590,3.5620,12
2013-11-14,13:05:00,3.5620,3.5620,3.5570,3.5570,24
2013-11-14,13:10:00,3.5590,3.5600,3.5590,3.5600,6
2013-11-14,13:15:00,3.5600,3.5600,3.5600,3.5600,1
2013-11-14,13:20:00,3.5600,3.5600,3.5600,3.5600,1
2013-11-14,13:25:00,3.5600,3.5600,3.5600,3.5600,2
2013-11-14,13:35:00,3.5590,3.5610,3.5590,3.5610,6
2013-11-14,13:40:00,3.5610,3.5620,3.5610,3.5620,5
2013-11-14,13:45:00,3.5620,3.5620,3.5610,3.5610,7
2013-11-14,13:50:00,3.5610,3.5610,3.5470,3.5490,108
2013-11-14,13:55:00,3.5470,3.5510,3.5420,3.5490,93
2013-11-14,14:00:00,3.5480,3.5480,3.5360,3.5470,205
2013-11-14,14:05:00,3.5470,3.5500,3.5460,3.5490,46
2013-11-14,14:10:00,3.5480,3.5500,3.5470,3.5480,25
2013-11-14,14:15:00,3.5480,3.5480,3.5480,3.5480,9
2013-11-14,14:20:00,3.5490,3.5520,3.5490,3.5520,15
2013-11-14,14:25:00,3.5520,3.5520,3.5480,3.5480,11
2013-11-14,14:30:00,3.5500,3.5500,3.5480,3.5490,4
2013-11-14,14:35:00,3.5500,3.5510,3.5500,3.5510,2
2013-11-14,14:40:00,3.5500,3.5500,3.5500,3.5500,3
2013-11-14,14:45:00,3.5480,3.5500,3.5480,3.5480,17
2013-11-14,14:50:00,3.5480,3.5480,3.5480,3.5480,3
2013-11-14,14:55:00,3.5480,3.5480,3.5480,3.5480,2
2013-11-14,15:00:00,3.5490,3.5490,3.5400,3.5400,59
2013-11-14,15:05:00,3.5400,3.5460,3.5400,3.5460,23
2013-11-14,15:10:00,3.5450,3.5450,3.5420,3.5430,13
2013-11-14,15:15:00,3.5430,3.5430,3.5430,3.5430,2
2013-11-14,15:20:00,3.5440,3.5450,3.5420,3.5430,12
2013-11-14,15:25:00,3.5430,3.5450,3.5430,3.5430,10
2013-11-14,15:30:00,3.5430,3.5430,3.5420,3.5430,14
2013-11-14,15:35:00,3.5430,3.5450,3.5420,3.5450,11
2013-11-14,15:40:00,3.5460,3.5460,3.5460,3.5460,5
2013-11-14,15:45:00,3.5450,3.5460,3.5450,3.5460,11
2013-11-14,15:50:00,3.5460,3.5460,3.5450,3.5460,3
2013-11-14,15:55:00,3.5470,3.5470,3.5470,3.5470,6
2013-11-14,16:00:00,3.5480,3.5490,3.5440,3.5450,61
2013-11-14,16:05:00,3.5450,3.5450,3.5380,3.5390,41
2013-11-14,16:10:00,3.5390,3.5470,3.5390,3.5470,18
2013-11-14,16:15:00,3.5470,3.5480,3.5470,3.5480,13
2013-11-14,16:20:00,3.5490,3.5500,3.5490,3.5490,9
2013-11-14,16:25:00,3.5490,3.5490,3.5400,3.5420,20
2013-11-14,16:30:00,3.5400,3.5420,3.5390,3.5390,37
2013-11-14,16:35:00,3.5400,3.5420,3.5400,3.5400,15
2013-11-14,16:40:00,3.5400,3.5430,3.5340,3.5360,168
2013-11-14,16:45:00,3.5360,3.5360,3.5330,3.5340,40
2013-11-14,16:50:00,3.5350,3.5350,3.5340,3.5350,35
2013-11-14,16:55:00,3.5350,3.5360,3.5340,3.5360,23
2013-11-14,17:00:00,3.5360,3.5390,3.5360,3.5390,25
2013-11-14,17:05:00,3.5390,3.5390,3.5370,3.5370,32
2013-11-14,17:10:00,3.5360,3.5360,3.5340,3.5350,40
2013-11-14,17:15:00,3.5350,3.5360,3.5320,3.5340,40
2013-11-14,17:20:00,3.5340,3.5370,3.5330,3.5370,39
2013-11-14,17:25:00,3.5370,3.5370,3.5350,3.5350,4
2013-11-14,17:30:00,3.5350,3.5360,3.5330,3.5360,20
2013-11-14,17:35:00,3.5360,3.5370,3.5350,3.5350,22
2013-11-14,17:40:00,3.5360,3.5400,3.5360,3.5390,13
2013-11-14,17:45:00,3.5400,3.5400,3.5370,3.5370,15
2013-11-14,17:50:00,3.5390,3.5390,3.5350,3.5390,35
2013-11-14,17:55:00,3.5390,3.5390,3.5360,3.5360,34
2013-11-14,18:00:00,3.5360,3.5410,3.5360,3.5410,10
2013-11-14,18:05:00,3.5410,3.5420,3.5410,3.5420,7
2013-11-14,18:10:00,3.5420,3.5420,3.5400,3.5400,10
2013-11-14,18:15:00,3.5400,3.5400,3.5400,3.5400,1
2013-11-14,18:25:00,3.5420,3.5420,3.5390,3.5390,21
2013-11-14,18:30:00,3.5380,3.5390,3.5360,3.5370,10
2013-11-14,18:35:00,3.5370,3.5370,3.5360,3.5360,8
2013-11-14,18:40:00,3.5360,3.5360,3.5330,3.5340,32
2013-11-14,18:45:00,3.5340,3.5360,3.5340,3.5340,20
2013-11-14,18:50:00,3.5360,3.5360,3.5340,3.5340,3
2013-11-14,18:55:00,3.5340,3.5340,3.5340,3.5340,5
2013-11-14,19:00:00,3.5350,3.5350,3.5350,3.5350,3
2013-11-14,19:05:00,3.5340,3.5340,3.5300,3.5310,73
2013-11-14,19:10:00,3.5300,3.5320,3.5270,3.5320,181
2013-11-14,19:15:00,3.5320,3.5380,3.5320,3.5350,154
2013-11-14,19:20:00,3.5340,3.5340,3.5270,3.5280,72
2013-11-14,19:25:00,3.5280,3.5310,3.5280,3.5280,44
2013-11-14,19:30:00,3.5280,3.5280,3.5250,3.5260,51
2013-11-14,19:35:00,3.5270,3.5320,3.5250,3.5300,34
2013-11-14,19:40:00,3.5300,3.5310,3.5280,3.5280,40
2013-11-14,19:45:00,3.5270,3.5310,3.5270,3.5300,42
2013-11-14,19:50:00,3.5310,3.5320,3.5300,3.5300,46
2013-11-14,19:55:00,3.5300,3.5310,3.5300,3.5310,8
2013-11-14,20:00:00,3.5310,3.5380,3.5300,3.5360,105
2013-11-14,20:05:00,3.5370,3.5390,3.5350,3.5360,40
2013-11-14,20:10:00,3.5370,3.5370,3.5360,3.5360,27
2013-11-14,20:15:00,3.5360,3.5370,3.5360,3.5370,6
2013-11-14,20:20:00,3.5370,3.5370,3.5320,3.5360,65
2013-11-14,20:25:00,3.5370,3.5370,3.5300,3.5300,105
2013-11-14,20:30:00,3.5300,3.5300,3.5220,3.5240,251
2013-11-14,20:35:00,3.5240,3.5280,3.5240,3.5270,52
2013-11-14,20:40:00,3.5270,3.5270,3.5240,3.5240,44
2013-11-14,20:45:00,3.5250,3.5250,3.5150,3.5150,304
2013-11-14,20:50:00,3.5160,3.5200,3.5150,3.5180,280
2013-11-14,20:55:00,3.5170,3.5200,3.5100,3.5130,240
2013-11-14,21:00:00,3.5130,3.5150,3.5100,3.5150,364
2013-11-14,21:05:00,3.5150,3.5210,3.5140,3.5200,329
2013-11-14,21:10:00,3.5200,3.5230,3.5180,3.5190,285
2013-11-14,21:15:00,3.5190,3.5210,3.5180,3.5190,133
2013-11-14,21:20:00,3.5190,3.5200,3.5160,3.5160,193
2013-11-14,21:25:00,3.5160,3.5180,3.5120,3.5130,491
2013-11-14,21:30:00,3.5120,3.5120,3.5050,3.5110,1137
2013-11-14,21:35:00,3.5120,3.5150,3.5070,3.5140,534
2013-11-14,21:40:00,3.5140,3.5140,3.5060,3.5070,285
2013-11-14,21:45:00,3.5060,3.5150,3.5050,3.5090,401
2013-11-14,21:50:00,3.5090,3.5220,3.5090,3.5200,747
2013-11-14,21:55:00,3.5200,3.5280,3.5170,3.5280,1201
2013-11-14,22:00:00,3.5280,3.5300,3.5170,3.5170,974
2013-11-14,22:05:00,3.5170,3.5170,3.5100,3.5150,758
2013-11-14,22:10:00,3.5150,3.5160,3.5090,3.5130,362
2013-11-14,22:15:00,3.5130,3.5140,3.5100,3.5110,177
2013-11-14,22:20:00,3.5120,3.5160,3.5080,3.5090,555
2013-11-14,22:25:00,3.5080,3.5150,3.5080,3.5120,610
2013-11-14,22:30:00,3.5120,3.5130,3.5060,3.5100,812
2013-11-14,22:35:00,3.5090,3.5180,3.5090,3.5170,706
2013-11-14,22:40:00,3.5170,3.5200,3.5110,3.5130,550
2013-11-14,22:45:00,3.5140,3.5190,3.5130,3.5180,487
2013-11-14,22:50:00,3.5170,3.5180,3.5130,3.5170,240
2013-11-14,22:55:00,3.5170,3.5180,3.5100,3.5130,460
2013-11-14,23:00:00,3.5140,3.5160,3.5060,3.5070,500
2013-11-14,23:05:00,3.5070,3.5090,3.5030,3.5040,769
2013-11-14,23:10:00,3.5050,3.5080,3.5040,3.5060,880
2013-11-14,23:15:00,3.5060,3.5070,3.4990,3.5010,1082
2013-11-14,23:20:00,3.5000,3.5000,3.4910,3.4990,1496
2013-11-14,23:25:00,3.4990,3.5020,3.4960,3.5000,958
2013-11-14,23:30:00,3.5010,3.5600,3.5010,3.5400,9096
2013-11-14,23:35:00,3.5410,3.5460,3.5340,3.5380,2914
2013-11-14,23:40:00,3.5380,3.5390,3.5200,3.5340,2049
2013-11-14,23:45:00,3.5330,3.5390,3.5240,3.5280,937
2013-11-14,23:50:00,3.5270,3.5330,3.5220,3.5230,586
2013-11-14,23:55:00,3.5230,3.5320,3.5220,3.5240,422
2013-11-15,00:00:00,3.5230,3.5280,3.5180,3.5190,599
2013-11-15,00:05:00,3.5190,3.5200,3.5090,3.5110,1479
2013-11-15,00:10:00,3.5100,3.5160,3.5080,3.5130,744
2013-11-15,00:15:00,3.5130,3.5250,3.5110,3.5230,822
2013-11-15,00:20:00,3.5220,3.5320,3.5200,3.5270,915
2013-11-15,00:25:00,3.5270,3.5390,3.5250,3.5380,1363
2013-11-15,00:30:00,3.5390,3.5430,3.5280,3.5340,1647
2013-11-15,00:35:00,3.5340,3.5550,3.5340,3.5480,2306
2013-11-15,00:40:00,3.5480,3.5480,3.5380,3.5440,757
2013-11-15,00:45:00,3.5450,3.5570,3.5440,3.5570,973
2013-11-15,00:50:00,3.5570,3.5720,3.5570,3.5720,2204
2013-11-15,00:55:00,3.5720,3.5800,3.5680,3.5680,2245
2013-11-15,01:00:00,3.5680,3.5750,3.5670,3.5730,783
2013-11-15,01:05:00,3.5740,3.5760,3.5670,3.5700,680
2013-11-15,01:10:00,3.5700,3.5710,3.5550,3.5620,1251
2013-11-15,01:15:00,3.5630,3.5650,3.5610,3.5630,319
2013-11-15,01:20:00,3.5630,3.5870,3.5620,3.5840,1934
2013-11-15,01:25:00,3.5850,3.5940,3.5820,3.5890,1432
2013-11-15,01:30:00,3.5890,3.5970,3.5830,3.5920,1072
2013-11-15,01:35:00,3.5930,3.5970,3.5850,3.5870,1777
2013-11-15,01:40:00,3.5860,3.5890,3.5730,3.5790,1280
2013-11-15,01:45:00,3.5780,3.5870,3.5730,3.5850,670
2013-11-15,01:50:00,3.5860,3.5910,3.5820,3.5870,389
2013-11-15,01:55:00,3.5870,3.5910,3.5820,3.5820,194
2013-11-15,02:00:00,3.5820,3.5870,3.5810,3.5840,243
2013-11-15,02:05:00,3.5850,3.5920,3.5850,3.5880,391
2013-11-15,02:10:00,3.5880,3.6030,3.5850,3.6020,1059
2013-11-15,02:15:00,3.6030,3.6180,3.6020,3.6070,3018
2013-11-15,02:20:00,3.6070,3.6100,3.6030,3.6050,688
2013-11-15,02:25:00,3.6050,3.6120,3.6030,3.6090,925
2013-11-15,02:30:00,3.6080,3.6080,3.6010,3.6060,783
2013-11-15,02:35:00,3.6050,3.6050,3.5980,3.6010,870
2013-11-15,02:40:00,3.6010,3.6020,3.5850,3.5850,1105
2013-11-15,02:45:00,3.5860,3.5930,3.5850,3.5920,471
2013-11-15,02:50:00,3.5920,3.5970,3.5900,3.5970,316
2013-11-15,02:55:00,3.5970,3.6060,3.5970,3.6000,820
2013-11-15,03:00:00,3.6000,3.6020,3.5950,3.6000,504
2013-11-15,03:05:00,3.5990,3.6020,3.5950,3.6020,393
2013-11-15,03:10:00,3.6020,3.6130,3.6010,3.6130,1435
2013-11-15,03:15:00,3.6130,3.6160,3.6050,3.6070,1084
2013-11-15,03:20:00,3.6070,3.6110,3.6020,3.6050,459
2013-11-15,03:25:00,3.6050,3.6090,3.6010,3.6020,1875
2013-11-15,03:30:00,3.6020,3.6020,3.5950,3.5980,794
2013-11-15,03:35:00,3.5990,3.6000,3.5970,3.5990,194
2013-11-15,03:40:00,3.5980,3.5990,3.5980,3.5980,107
2013-11-15,03:45:00,3.5970,3.5990,3.5970,3.5980,93
2013-11-15,03:50:00,3.5980,3.5990,3.5970,3.5980,158
2013-11-15,03:55:00,3.5980,3.5980,3.5960,3.5970,95
2013-11-15,04:00:00,3.5980,3.5990,3.5980,3.5980,34
2013-11-15,04:05:00,3.5980,3.6040,3.5970,3.6030,439
2013-11-15,04:10:00,3.6020,3.6030,3.5990,3.6000,94
2013-11-15,04:15:00,3.6000,3.6090,3.5990,3.6090,429
2013-11-15,04:20:00,3.6090,3.6100,3.6070,3.6070,187
2013-11-15,04:25:00,3.6070,3.6130,3.6060,3.6120,297
2013-11-15,04:30:00,3.6120,3.6240,3.6100,3.6210,807
2013-11-15,04:35:00,3.6210,3.6220,3.6150,3.6150,250
2013-11-15,04:40:00,3.6160,3.6190,3.6130,3.6160,273
2013-11-15,04:45:00,3.6160,3.6160,3.6130,3.6140,117
2013-11-15,04:50:00,3.6140,3.6140,3.6110,3.6120,88
2013-11-15,04:55:00,3.6120,3.6140,3.6090,3.6110,350
2013-11-15,05:00:00,3.6110,3.6130,3.6090,3.6100,112
2013-11-15,05:05:00,3.6100,3.6120,3.6080,3.6100,53
2013-11-15,05:10:00,3.6100,3.6150,3.6100,3.6150,64
2013-11-15,05:15:00,3.6150,3.6170,3.6130,3.6140,53
2013-11-15,05:20:00,3.6130,3.6130,3.6090,3.6100,107
2013-11-15,05:25:00,3.6090,3.6100,3.6090,3.6100,12
2013-11-15,05:30:00,3.6100,3.6120,3.6100,3.6120,11
2013-11-15,05:35:00,3.6110,3.6160,3.6050,3.6150,99
2013-11-15,05:40:00,3.6150,3.6200,3.6130,3.6170,83
2013-11-15,05:45:00,3.6170,3.6210,3.6170,3.6210,116
2013-11-15,05:50:00,3.6190,3.6210,3.6170,3.6190,23
2013-11-15,05:55:00,3.6180,3.6180,3.6160,3.6170,21
2013-11-15,06:00:00,3.6170,3.6190,3.6170,3.6190,13
2013-11-15,06:05:00,3.6170,3.6190,3.6130,3.6130,45
2013-11-15,06:10:00,3.6140,3.6180,3.6120,3.6120,21
2013-11-15,07:00:00,3.6120,3.6210,3.6120,3.6120,64
2013-11-15,07:05:00,3.6110,3.6140,3.6080,3.6110,17
2013-11-15,07:10:00,3.6120,3.6120,3.6110,3.6120,7
2013-11-15,07:15:00,3.6110,3.6120,3.6100,3.6120,3
2013-11-15,07:20:00,3.6130,3.6140,3.6130,3.6140,4
2013-11-15,07:30:00,3.6130,3.6130,3.6130,3.6130,1
2013-11-15,08:05:00,3.6120,3.6120,3.6120,3.6120,3
2013-11-15,08:10:00,3.6120,3.6120,3.6120,3.6120,2
2013-11-15,08:15:00,3.6120,3.6120,3.6110,3.6110,4
2013-11-15,08:20:00,3.6110,3.6120,3.6110,3.6120,11
2013-11-15,08:25:00,3.6160,3.6160,3.6160,3.6160,1
2013-11-15,08:30:00,3.6150,3.6150,3.6150,3.6150,1
2013-11-15,08:35:00,3.6140,3.6140,3.6140,3.6140,1
2013-11-15,08:50:00,3.6160,3.6160,3.6130,3.6140,8
2013-11-15,09:00:00,3.6150,3.6150,3.6150,3.6150,1
2013-11-15,09:05:00,3.6160,3.6160,3.6120,3.6120,8
2013-11-15,09:15:00,3.6150,3.6160,3.6140,3.6160,13
2013-11-15,09:20:00,3.6160,3.6160,3.6130,3.6130,11
2013-11-15,09:25:00,3.6120,3.6120,3.6120,3.6120,3
2013-11-15,09:30:00,3.6110,3.6110,3.6090,3.6090,14
2013-11-15,09:35:00,3.6100,3.6100,3.6100,3.6100,5
2013-11-15,09:40:00,3.6100,3.6120,3.6090,3.6100,25
2013-11-15,09:45:00,3.6110,3.6120,3.6090,3.6090,18
2013-11-15,09:50:00,3.6100,3.6100,3.6080,3.6080,11
2013-11-15,09:55:00,3.6080,3.6080,3.6080,3.6080,1
2013-11-15,10:00:00,3.6110,3.6110,3.6050,3.6090,11
2013-11-15,10:05:00,3.6110,3.6110,3.6110,3.6110,2
2013-11-15,10:10:00,3.6100,3.6100,3.6090,3.6100,5
2013-11-15,10:15:00,3.6090,3.6090,3.6090,3.6090,1
2013-11-15,10:20:00,3.6070,3.6070,3.6060,3.6060,5
2013-11-15,10:30:00,3.6070,3.6070,3.6050,3.6060,12
2013-11-15,10:35:00,3.6060,3.6060,3.6040,3.6060,10
2013-11-15,10:40:00,3.6050,3.6050,3.6050,3.6050,2
2013-11-15,10:45:00,3.6050,3.6050,3.6050,3.6050,5
2013-11-15,10:50:00,3.6050,3.6060,3.6050,3.6060,4
2013-11-15,11:00:00,3.6050,3.6050,3.6050,3.6050,10
2013-11-15,11:05:00,3.6050,3.6050,3.6050,3.6050,2
2013-11-15,11:10:00,3.6050,3.6060,3.6050,3.6060,18
2013-11-15,11:15:00,3.6050,3.6050,3.6050,3.6050,5
2013-11-15,11:20:00,3.6050,3.6060,3.6050,3.6060,8
2013-11-15,11:25:00,3.6050,3.6060,3.6050,3.6060,10
2013-11-15,11:30:00,3.6050,3.6060,3.6050,3.6060,65
2013-11-15,11:35:00,3.6060,3.6070,3.6050,3.6050,77
2013-11-15,11:40:00,3.6070,3.6070,3.6070,3.6070,1
2013-11-15,11:50:00,3.6070,3.6100,3.6050,3.6060,15
2013-11-15,11:55:00,3.6070,3.6080,3.6060,3.6080,10
2013-11-15,12:00:00,3.6070,3.6070,3.6050,3.6050,3
2013-11-15,12:05:00,3.6080,3.6080,3.6080,3.6080,1
2013-11-15,12:10:00,3.6050,3.6050,3.6050,3.6050,2
2013-11-15,12:20:00,3.6050,3.6050,3.6050,3.6050,2
2013-11-15,12:25:00,3.6050,3.6050,3.6020,3.6040,40
2013-11-15,12:30:00,3.6030,3.6080,3.6030,3.6060,55
2013-11-15,12:35:00,3.6050,3.6080,3.6030,3.6080,25
2013-11-15,12:40:00,3.6080,3.6080,3.6060,3.6060,4
2013-11-15,12:45:00,3.6040,3.6040,3.6040,3.6040,2
2013-11-15,12:55:00,3.6040,3.6040,3.6040,3.6040,1
2013-11-15,13:00:00,3.6040,3.6040,3.6040,3.6040,1
2013-11-15,13:10:00,3.6030,3.6040,3.6030,3.6040,2
2013-11-15,13:15:00,3.6030,3.6050,3.6030,3.6050,3
2013-11-15,13:40:00,3.6050,3.6050,3.6050,3.6050,5
2013-11-15,13:45:00,3.6050,3.6060,3.6050,3.6060,5
2013-11-15,13:50:00,3.6070,3.6070,3.6070,3.6070,2
2013-11-15,14:00:00,3.6080,3.6080,3.6080,3.6080,1
2013-11-15,14:10:00,3.6070,3.6070,3.6060,3.6060,9
2013-11-15,14:30:00,3.6070,3.6070,3.6070,3.6070,1
2013-11-15,14:35:00,3.6070,3.6070,3.6070,3.6070,3
2013-11-15,14:45:00,3.6080,3.6080,3.6080,3.6080,3
2013-11-15,14:55:00,3.6080,3.6080,3.6070,3.6080,3
2013-11-15,15:00:00,3.6080,3.6080,3.6080,3.6080,3
2013-11-15,15:05:00,3.6080,3.6080,3.6070,3.6070,8
2013-11-15,15:10:00,3.6070,3.6080,3.6070,3.6080,4
2013-11-15,15:15:00,3.6090,3.6090,3.6090,3.6090,1
2013-11-15,15:20:00,3.6080,3.6100,3.6080,3.6100,69
2013-11-15,15:25:00,3.6110,3.6110,3.6090,3.6090,12
2013-11-15,15:30:00,3.6120,3.6120,3.6120,3.6120,3
2013-11-15,15:35:00,3.6130,3.6130,3.6130,3.6130,16
2013-11-15,15:40:00,3.6120,3.6120,3.6100,3.6120,76
2013-11-15,15:45:00,3.6120,3.6120,3.6110,3.6110,33
2013-11-15,15:50:00,3.6100,3.6100,3.6070,3.6080,22
2013-11-15,15:55:00,3.6070,3.6070,3.6070,3.6070,1
2013-11-15,16:00:00,3.6060,3.6060,3.6040,3.6040,13
2013-11-15,16:05:00,3.6050,3.6050,3.6010,3.6010,16
2013-11-15,16:10:00,3.6040,3.6050,3.6040,3.6050,4
2013-11-15,16:15:00,3.6030,3.6030,3.5990,3.5990,32
2013-11-15,16:20:00,3.5990,3.5990,3.5930,3.5980,101
2013-11-15,16:25:00,3.5980,3.6030,3.5960,3.6010,109
2013-11-15,16:30:00,3.6000,3.6010,3.5960,3.5970,65
2013-11-15,16:35:00,3.5950,3.5950,3.5920,3.5950,61
2013-11-15,16:40:00,3.5950,3.5950,3.5910,3.5910,126
2013-11-15,16:45:00,3.5910,3.5910,3.5750,3.5770,225
2013-11-15,16:50:00,3.5770,3.5790,3.5770,3.5790,10
2013-11-15,16:55:00,3.5790,3.5790,3.5770,3.5770,13
2013-11-15,17:00:00,3.5760,3.5780,3.5750,3.5780,83
2013-11-15,17:05:00,3.5780,3.5790,3.5770,3.5780,18
2013-11-15,17:10:00,3.5790,3.5790,3.5790,3.5790,14
2013-11-15,17:15:00,3.5790,3.5800,3.5790,3.5790,14
2013-11-15,17:20:00,3.5800,3.5810,3.5800,3.5800,19
2013-11-15,17:25:00,3.5810,3.5810,3.5800,3.5810,13
2013-11-15,17:30:00,3.5820,3.5840,3.5820,3.5840,43
2013-11-15,17:35:00,3.5840,3.5860,3.5840,3.5860,42
2013-11-15,17:40:00,3.5860,3.5900,3.5830,3.5850,119
2013-11-15,17:45:00,3.5850,3.5880,3.5790,3.5810,52
2013-11-15,17:50:00,3.5840,3.5900,3.5840,3.5900,59
2013-11-15,18:00:00,3.5880,3.5910,3.5870,3.5910,13
2013-11-15,18:05:00,3.5910,3.5920,3.5880,3.5880,19
2013-11-15,18:10:00,3.5920,3.5930,3.5920,3.5930,18
2013-11-15,18:15:00,3.5930,3.5970,3.5930,3.5930,47
2013-11-15,18:20:00,3.5940,3.5940,3.5870,3.5890,32
2013-11-15,18:25:00,3.5880,3.5900,3.5850,3.5880,21
2013-11-15,18:30:00,3.5900,3.5900,3.5890,3.5890,5
2013-11-15,18:35:00,3.5890,3.5890,3.5890,3.5890,1
2013-11-15,18:40:00,3.5870,3.5870,3.5820,3.5850,38
2013-11-15,18:45:00,3.5850,3.5850,3.5840,3.5840,3
2013-11-15,18:50:00,3.5830,3.5840,3.5800,3.5840,54
2013-11-15,18:55:00,3.5820,3.5830,3.5820,3.5830,14
2013-11-15,19:00:00,3.5830,3.5840,3.5810,3.5830,36
2013-11-15,19:05:00,3.5840,3.5840,3.5830,3.5830,10
2013-11-15,19:10:00,3.5830,3.5840,3.5820,3.5830,20
2013-11-15,19:15:00,3.5820,3.5820,3.5780,3.5780,38
2013-11-15,19:20:00,3.5790,3.5880,3.5790,3.5800,106
2013-11-15,19:25:00,3.5790,3.5900,3.5780,3.5890,97
2013-11-15,19:30:00,3.5880,3.5880,3.5780,3.5800,96
2013-11-15,19:35:00,3.5780,3.5810,3.5780,3.5810,32
2013-11-15,19:40:00,3.5820,3.5840,3.5810,3.5840,24
2013-11-15,19:45:00,3.5850,3.5850,3.5840,3.5850,22
2013-11-15,19:50:00,3.5850,3.5910,3.5850,3.5900,82
2013-11-15,19:55:00,3.5910,3.5920,3.5890,3.5900,16
2013-11-15,20:00:00,3.5910,3.5910,3.5870,3.5880,37
2013-11-15,20:05:00,3.5880,3.5920,3.5840,3.5840,83
2013-11-15,20:10:00,3.5860,3.5880,3.5860,3.5860,21
2013-11-15,20:15:00,3.5840,3.5860,3.5820,3.5860,18
2013-11-15,20:20:00,3.5860,3.5890,3.5860,3.5890,42
2013-11-15,20:25:00,3.5890,3.5890,3.5830,3.5840,41
2013-11-15,20:30:00,3.5880,3.5880,3.5880,3.5880,1
2013-11-15,20:35:00,3.5870,3.5980,3.5870,3.5950,112
2013-11-15,20:40:00,3.5960,3.6110,3.5960,3.6090,190
2013-11-15,20:45:00,3.6090,3.6110,3.6010,3.6020,146
2013-11-15,20:50:00,3.6010,3.6020,3.5980,3.6000,170
2013-11-15,20:55:00,3.5990,3.6000,3.5900,3.5900,207
2013-11-15,21:00:00,3.5900,3.5980,3.5850,3.5980,453
2013-11-15,21:05:00,3.5960,3.6040,3.5960,3.6030,230
2013-11-15,21:10:00,3.6020,3.6150,3.6020,3.6150,563
2013-11-15,21:15:00,3.6140,3.6290,3.6140,3.6270,1159
2013-11-15,21:20:00,3.6270,3.6330,3.6180,3.6310,499
2013-11-15,21:25:00,3.6300,3.6310,3.6200,3.6200,357
2013-11-15,21:30:00,3.6200,3.6220,3.6060,3.6130,989
2013-11-15,21:35:00,3.6100,3.6190,3.6100,3.6170,255
2013-11-15,21:40:00,3.6170,3.6170,3.6030,3.6040,497
2013-11-15,21:45:00,3.6030,3.6050,3.5940,3.5960,889
2013-11-15,21:50:00,3.5960,3.5980,3.5900,3.5980,430
2013-11-15,21:55:00,3.5980,3.6040,3.5960,3.5990,387
2013-11-15,22:00:00,3.5990,3.6100,3.5990,3.6070,1042
2013-11-15,22:05:00,3.6060,3.6080,3.6000,3.6040,316
2013-11-15,22:10:00,3.6030,3.6040,3.5950,3.5960,465
2013-11-15,22:15:00,3.5960,3.6090,3.5870,3.6070,1618
2013-11-15,22:20:00,3.6070,3.6290,3.6070,3.6290,2094
2013-11-15,22:25:00,3.6280,3.6320,3.6230,3.6280,1306
2013-11-15,22:30:00,3.6280,3.6300,3.6210,3.6260,527
2013-11-15,22:35:00,3.6260,3.6340,3.6210,3.6210,1266
2013-11-15,22:40:00,3.6220,3.6250,3.6220,3.6240,356
2013-11-15,22:45:00,3.6240,3.6280,3.6230,3.6240,428
2013-11-15,22:50:00,3.6250,3.6250,3.6210,3.6230,270
2013-11-15,22:55:00,3.6230,3.6250,3.6050,3.6050,1415
2013-11-15,23:00:00,3.6060,3.6090,3.5990,3.6080,710
2013-11-15,23:05:00,3.6070,3.6130,3.6070,3.6120,313
2013-11-15,23:10:00,3.6130,3.6130,3.6090,3.6100,190
2013-11-15,23:15:00,3.6100,3.6250,3.6100,3.6220,573
2013-11-15,23:20:00,3.6230,3.6290,3.6190,3.6250,614
2013-11-15,23:25:00,3.6250,3.6270,3.6170,3.6210,500
2013-11-15,23:30:00,3.6220,3.6320,3.6210,3.6310,1260
2013-11-15,23:35:00,3.6300,3.6320,3.6270,3.6310,508
2013-11-15,23:40:00,3.6310,3.6350,3.6250,3.6280,746
2013-11-15,23:45:00,3.6280,3.6310,3.6250,3.6260,354
2013-11-15,23:50:00,3.6260,3.6270,3.6220,3.6250,269
2013-11-15,23:55:00,3.6250,3.6290,3.6240,3.6270,378
2013-11-16,00:00:00,3.6280,3.6340,3.6240,3.6300,544
2013-11-16,00:05:00,3.6310,3.6340,3.6290,3.6320,465
2013-11-16,00:10:00,3.6310,3.6310,3.6270,3.6280,450
2013-11-16,00:15:00,3.6280,3.6290,3.6180,3.6200,1613
2013-11-16,00:20:00,3.6200,3.6260,3.6130,3.6250,1440
2013-11-16,00:25:00,3.6240,3.6350,3.6210,3.6340,1140
2013-11-16,00:30:00,3.6340,3.6390,3.6310,3.6330,1430
2013-11-16,00:35:00,3.6340,3.6440,3.6270,3.6420,2147
2013-11-16,00:40:00,3.6420,3.6500,3.6380,3.6460,1953
2013-11-16,00:45:00,3.6460,3.6460,3.6410,3.6430,442
2013-11-16,00:50:00,3.6430,3.6440,3.6400,3.6430,395
2013-11-16,00:55:00,3.6430,3.6450,3.6430,3.6430,190
2013-11-16,01:00:00,3.6440,3.6450,3.6390,3.6400,515
2013-11-16,01:05:00,3.6400,3.6400,3.6360,3.6390,415
2013-11-16,01:10:00,3.6390,3.6420,3.6380,3.6410,278
2013-11-16,01:15:00,3.6410,3.6440,3.6400,3.6440,184
2013-11-16,01:20:00,3.6450,3.6470,3.6420,3.6420,328
2013-11-16,01:25:00,3.6430,3.6440,3.6380,3.6410,391
2013-11-16,01:30:00,3.6420,3.6440,3.6410,3.6410,430
2013-11-16,01:35:00,3.6410,3.6430,3.6340,3.6340,542
2013-11-16,01:40:00,3.6350,3.6370,3.6310,3.6350,433
2013-11-16,01:45:00,3.6350,3.6440,3.6340,3.6430,208
2013-11-16,01:50:00,3.6430,3.6480,3.6430,3.6450,361
2013-11-16,01:55:00,3.6450,3.6470,3.6420,3.6460,93
2013-11-16,02:00:00,3.6470,3.6490,3.6460,3.6490,272
2013-11-16,02:05:00,3.6490,3.6490,3.6420,3.6450,366
2013-11-16,02:10:00,3.6450,3.6490,3.6440,3.6480,194
2013-11-16,02:15:00,3.6480,3.6480,3.6450,3.6450,257
2013-11-16,02:20:00,3.6440,3.6510,3.6440,3.6470,425
2013-11-16,02:25:00,3.6480,3.6550,3.6470,3.6500,679
2013-11-16,02:30:00,3.6500,3.6540,3.6480,3.6530,393
2013-11-16,02:35:00,3.6540,3.6550,3.6510,3.6550,352
2013-11-16,02:40:00,3.6550,3.6560,3.6490,3.6510,551
2013-11-16,02:45:00,3.6500,3.6510,3.6470,3.6510,293
2013-11-16,02:50:00,3.6510,3.6650,3.6510,3.6610,1416
2013-11-16,02:55:00,3.6610,3.6670,3.6600,3.6610,1585
2013-11-16,03:00:00,3.6620,3.6640,3.6610,3.6630,398
2013-11-16,03:05:00,3.6620,3.6620,3.6530,3.6590,580
2013-11-16,03:10:00,3.6590,3.6590,3.6530,3.6550,619
2013-11-16,03:15:00,3.6560,3.6620,3.6560,3.6590,374
2013-11-16,03:20:00,3.6590,3.6620,3.6550,3.6610,621
2013-11-16,03:25:00,3.6590,3.6620,3.6560,3.6600,2847
2013-11-16,03:30:00,3.6610,3.6620,3.6570,3.6580,781
2013-11-16,03:35:00,3.6580,3.6600,3.6560,3.6570,474
2013-11-16,03:40:00,3.6570,3.6580,3.6560,3.6570,186
2013-11-16,03:45:00,3.6580,3.6600,3.6580,3.6600,111
2013-11-16,03:50:00,3.6600,3.6600,3.6540,3.6540,190
2013-11-16,03:55:00,3.6540,3.6580,3.6530,3.6570,139
2013-11-16,04:00:00,3.6570,3.6580,3.6540,3.6550,216
2013-11-16,04:05:00,3.6570,3.6570,3.6560,3.6570,86
2013-11-16,04:10:00,3.6570,3.6570,3.6540,3.6540,43
2013-11-16,04:15:00,3.6540,3.6590,3.6530,3.6580,117
2013-11-16,04:20:00,3.6580,3.6590,3.6560,3.6560,46
2013-11-16,04:25:00,3.6560,3.6570,3.6520,3.6520,143
2013-11-16,04:30:00,3.6520,3.6530,3.6500,3.6510,237
2013-11-16,04:35:00,3.6510,3.6520,3.6490,3.6500,187
2013-11-16,04:40:00,3.6490,3.6490,3.6470,3.6480,117
2013-11-16,04:45:00,3.6480,3.6500,3.6470,3.6480,101
2013-11-16,04:50:00,3.6480,3.6500,3.6480,3.6490,84
2013-11-16,04:55:00,3.6490,3.6500,3.6480,3.6500,132
2013-11-16,05:00:00,3.6500,3.6510,3.6470,3.6500,40
2013-11-16,05:05:00,3.6510,3.6510,3.6480,3.6490,85
2013-11-16,05:10:00,3.6500,3.6510,3.6490,3.6510,42
2013-11-16,05:15:00,3.6500,3.6510,3.6490,3.6490,5
2013-11-16,05:20:00,3.6500,3.6500,3.6480,3.6490,10
2013-11-16,05:25:00,3.6480,3.6510,3.6470,3.6480,16
2013-11-16,05:30:00,3.6480,3.6510,3.6480,3.6510,49
2013-11-16,05:35:00,3.6600,3.6600,3.6490,3.6500,12
2013-11-16,05:40:00,3.6510,3.6510,3.6480,3.6480,2
2013-11-16,05:45:00,3.6480,3.6490,3.6470,3.6480,19
2013-11-16,05:50:00,3.6490,3.6490,3.6490,3.6490,1
2013-11-16,05:55:00,3.6490,3.6490,3.6470,3.6470,37
2013-11-16,06:00:00,3.6470,3.6500,3.6460,3.6460,49
2013-11-16,06:05:00,3.6470,3.6470,3.6440,3.6440,44
2013-11-16,06:10:00,3.6440,3.6450,3.6430,3.6440,57
2013-11-18,07:00:00,3.6810,3.6980,3.6810,3.6960,813
2013-11-18,07:05:00,3.6960,3.6960,3.6880,3.6930,119
2013-11-18,07:10:00,3.6940,3.6940,3.6890,3.6920,42
2013-11-18,07:15:00,3.6920,3.6930,3.6900,3.6930,67
2013-11-18,07:20:00,3.6930,3.6990,3.6930,3.6990,115
2013-11-18,07:25:00,3.6980,3.6990,3.6970,3.6980,11
2013-11-18,07:30:00,3.6980,3.6990,3.6970,3.6990,34
2013-11-18,07:35:00,3.6990,3.6990,3.6950,3.6950,31
2013-11-18,07:40:00,3.6950,3.6960,3.6950,3.6960,16
2013-11-18,07:45:00,3.6970,3.6980,3.6970,3.6980,5
2013-11-18,07:50:00,3.6990,3.6990,3.6980,3.6980,22
2013-11-18,07:55:00,3.6990,3.6990,3.6990,3.6990,10
2013-11-18,08:00:00,3.6990,3.6990,3.6980,3.6980,7
2013-11-18,08:05:00,3.6970,3.6990,3.6960,3.6960,6
2013-11-18,08:10:00,3.6960,3.6960,3.6960,3.6960,6
2013-11-18,08:15:00,3.6960,3.6960,3.6960,3.6960,3
2013-11-18,08:20:00,3.6970,3.6970,3.6950,3.6950,30
2013-11-18,08:25:00,3.6960,3.6960,3.6960,3.6960,3
2013-11-18,08:30:00,3.6960,3.6960,3.6960,3.6960,6
2013-11-18,08:35:00,3.6960,3.6960,3.6950,3.6960,7
2013-11-18,08:40:00,3.6970,3.6990,3.6970,3.6990,36
2013-11-18,08:45:00,3.6990,3.6990,3.6980,3.6980,4
2013-11-18,08:50:00,3.6970,3.6980,3.6970,3.6980,15
2013-11-18,08:55:00,3.6980,3.6980,3.6980,3.6980,6
2013-11-18,09:00:00,3.6980,3.6980,3.6970,3.6970,11
2013-11-18,09:05:00,3.6980,3.6980,3.6970,3.6970,14
2013-11-18,09:10:00,3.6980,3.6980,3.6940,3.6960,37
2013-11-18,09:15:00,3.6950,3.6950,3.6940,3.6940,11
2013-11-18,09:20:00,3.6940,3.6940,3.6930,3.6930,11
2013-11-18,09:25:00,3.6930,3.6930,3.6930,3.6930,1
2013-11-18,09:30:00,3.6930,3.6930,3.6910,3.6930,7
2013-11-18,09:35:00,3.6920,3.6920,3.6850,3.6860,219
2013-11-18,09:40:00,3.6870,3.6900,3.6850,3.6850,20
2013-11-18,09:45:00,3.6880,3.6890,3.6880,3.6890,2
2013-11-18,09:50:00,3.6890,3.6890,3.6850,3.6880,27
2013-11-18,09:55:00,3.6890,3.6890,3.6880,3.6890,11
2013-11-18,10:00:00,3.6890,3.6900,3.6890,3.6900,6
2013-11-18,10:05:00,3.6900,3.6900,3.6900,3.6900,3
2013-11-18,10:10:00,3.6890,3.6890,3.6860,3.6890,8
2013-11-18,10:20:00,3.6870,3.6870,3.6850,3.6850,12
2013-11-18,10:25:00,3.6870,3.6870,3.6850,3.6860,20
2013-11-18,10:30:00,3.6860,3.6860,3.6860,3.6860,3
2013-11-18,10:35:00,3.6850,3.6870,3.6850,3.6870,37
2013-11-18,10:40:00,3.6860,3.6860,3.6790,3.6800,214
2013-11-18,10:45:00,3.6800,3.6800,3.6750,3.6750,65
2013-11-18,10:50:00,3.6750,3.6780,3.6730,3.6760,70
2013-11-18,10:55:00,3.6770,3.6770,3.6740,3.6750,47
2013-11-18,11:00:00,3.6750,3.6800,3.6750,3.6800,22
2013-11-18,11:05:00,3.6820,3.6820,3.6800,3.6800,22
2013-11-18,11:10:00,3.6820,3.6850,3.6820,3.6850,13
2013-11-18,11:15:00,3.6850,3.6870,3.6830,3.6830,28
2013-11-18,11:20:00,3.6860,3.6860,3.6820,3.6820,24
2013-11-18,11:25:00,3.6820,3.6840,3.6820,3.6820,9
2013-11-18,11:30:00,3.6820,3.6840,3.6780,3.6780,27
2013-11-18,11:35:00,3.6790,3.6820,3.6790,3.6820,10
2013-11-18,11:40:00,3.6810,3.6810,3.6780,3.6780,11
2013-11-18,11:45:00,3.6780,3.6800,3.6780,3.6780,7
2013-11-18,11:50:00,3.6800,3.6820,3.6790,3.6810,36
2013-11-18,11:55:00,3.6780,3.6810,3.6780,3.6800,13
2013-11-18,12:00:00,3.6820,3.6820,3.6780,3.6820,11
2013-11-18,12:05:00,3.6780,3.6800,3.6780,3.6790,6
2013-11-18,12:10:00,3.6790,3.6790,3.6780,3.6780,2
2013-11-18,12:15:00,3.6780,3.6780,3.6780,3.6780,4
2013-11-18,12:20:00,3.6780,3.6790,3.6780,3.6780,8
2013-11-18,12:25:00,3.6780,3.6790,3.6780,3.6790,2
2013-11-18,12:30:00,3.6780,3.6780,3.6730,3.6750,74
2013-11-18,12:35:00,3.6760,3.6800,3.6760,3.6790,63
2013-11-18,12:40:00,3.6790,3.6800,3.6780,3.6790,9
2013-11-18,12:45:00,3.6790,3.6790,3.6790,3.6790,13
2013-11-18,12:50:00,3.6780,3.6780,3.6780,3.6780,15
2013-11-18,12:55:00,3.6780,3.6810,3.6780,3.6810,7
2013-11-18,13:00:00,3.6790,3.6790,3.6770,3.6770,8
2013-11-18,13:05:00,3.6800,3.6810,3.6800,3.6810,7
2013-11-18,13:10:00,3.6810,3.6810,3.6780,3.6800,12
2013-11-18,13:15:00,3.6800,3.6800,3.6800,3.6800,2
2013-11-18,13:20:00,3.6800,3.6810,3.6800,3.6810,8
2013-11-18,13:25:00,3.6790,3.6790,3.6790,3.6790,3
2013-11-18,13:30:00,3.6790,3.6810,3.6780,3.6800,12
2013-11-18,13:35:00,3.6810,3.6850,3.6810,3.6850,7
2013-11-18,13:40:00,3.6830,3.6830,3.6810,3.6810,8
2013-11-18,13:45:00,3.6820,3.6830,3.6800,3.6810,11
2013-11-18,13:50:00,3.6810,3.6810,3.6810,3.6810,2
2013-11-18,13:55:00,3.6800,3.6810,3.6800,3.6810,2
2013-11-18,14:00:00,3.6800,3.6800,3.6780,3.6780,5
2013-11-18,14:05:00,3.6810,3.6840,3.6810,3.6840,7
2013-11-18,14:10:00,3.6830,3.6840,3.6810,3.6810,8
2013-11-18,14:15:00,3.6800,3.6820,3.6800,3.6820,5
2013-11-18,14:20:00,3.6840,3.6850,3.6840,3.6850,6
2013-11-18,14:25:00,3.6860,3.6880,3.6860,3.6860,13
2013-11-18,14:30:00,3.6860,3.6870,3.6850,3.6860,7
2013-11-18,14:35:00,3.6870,3.6880,3.6860,3.6880,13
2013-11-18,14:40:00,3.6880,3.6900,3.6880,3.6900,12
2013-11-18,14:45:00,3.6900,3.6910,3.6900,3.6910,14
2013-11-18,14:50:00,3.6910,3.6950,3.6900,3.6900,30
2013-11-18,14:55:00,3.6910,3.6920,3.6910,3.6920,6
2013-11-18,15:00:00,3.6920,3.6920,3.6880,3.6880,8
2013-11-18,15:05:00,3.6880,3.6880,3.6840,3.6870,22
2013-11-18,15:10:00,3.6870,3.6870,3.6850,3.6860,19
2013-11-18,15:15:00,3.6870,3.6890,3.6870,3.6890,7
2013-11-18,15:20:00,3.6910,3.6940,3.6910,3.6930,6
2013-11-18,15:25:00,3.6940,3.6940,3.6930,3.6940,7
2013-11-18,15:30:00,3.6930,3.6970,3.6920,3.6920,50
2013-11-18,15:35:00,3.6930,3.6930,3.6930,3.6930,2
2013-11-18,15:40:00,3.6940,3.6960,3.6910,3.6930,34
2013-11-18,15:45:00,3.6920,3.6940,3.6920,3.6940,10
2013-11-18,15:50:00,3.6930,3.6930,3.6930,3.6930,3
2013-11-18,15:55:00,3.6930,3.6930,3.6930,3.6930,5
2013-11-18,16:00:00,3.6920,3.6930,3.6900,3.6920,51
2013-11-18,16:05:00,3.6910,3.6970,3.6910,3.6970,41
2013-11-18,16:10:00,3.6970,3.6980,3.6960,3.6980,29
2013-11-18,16:15:00,3.6940,3.6940,3.6940,3.6940,2
2013-11-18,16:20:00,3.6950,3.7020,3.6940,3.7000,339
2013-11-18,16:25:00,3.7000,3.7010,3.6970,3.6980,22
2013-11-18,16:30:00,3.6990,3.6990,3.6940,3.6950,158
2013-11-18,16:35:00,3.6940,3.6960,3.6880,3.6960,105
2013-11-18,16:40:00,3.6960,3.6960,3.6900,3.6920,115
2013-11-18,16:45:00,3.6930,3.6930,3.6900,3.6900,52
2013-11-18,16:50:00,3.6910,3.6920,3.6870,3.6880,123
2013-11-18,16:55:00,3.6880,3.6890,3.6840,3.6870,179
2013-11-18,17:00:00,3.6880,3.6910,3.6850,3.6910,58
2013-11-18,17:05:00,3.6900,3.6900,3.6840,3.6850,79
2013-11-18,17:10:00,3.6860,3.6900,3.6860,3.6890,40
2013-11-18,17:15:00,3.6900,3.6920,3.6880,3.6900,62
2013-11-18,17:20:00,3.6890,3.6900,3.6870,3.6880,29
2013-11-18,17:25:00,3.6890,3.6890,3.6870,3.6870,31
2013-11-18,17:30:00,3.6870,3.6870,3.6850,3.6850,5
2013-11-18,17:35:00,3.6860,3.6860,3.6860,3.6860,7
2013-11-18,17:40:00,3.6850,3.6860,3.6850,3.6860,2
2013-11-18,17:45:00,3.6850,3.6850,3.6830,3.6830,22
2013-11-18,17:50:00,3.6840,3.6840,3.6830,3.6830,11
2013-11-18,17:55:00,3.6820,3.6820,3.6770,3.6790,63
2013-11-18,18:00:00,3.6780,3.6790,3.6760,3.6780,51
2013-11-18,18:05:00,3.6790,3.6800,3.6780,3.6790,50
2013-11-18,18:10:00,3.6790,3.6790,3.6770,3.6790,10
2013-11-18,18:15:00,3.6780,3.6790,3.6780,3.6780,9
2013-11-18,18:20:00,3.6790,3.6790,3.6790,3.6790,2
2013-11-18,18:25:00,3.6790,3.6800,3.6790,3.6800,9
2013-11-18,18:30:00,3.6810,3.6870,3.6810,3.6850,66
2013-11-18,18:35:00,3.6840,3.6930,3.6840,3.6930,102
2013-11-18,18:40:00,3.6940,3.6940,3.6930,3.6930,4
2013-11-18,18:45:00,3.6930,3.6930,3.6880,3.6920,70
2013-11-18,18:50:00,3.6920,3.6980,3.6920,3.6960,66
2013-11-18,18:55:00,3.6950,3.6980,3.6950,3.6960,53
2013-11-18,19:00:00,3.6970,3.6970,3.6940,3.6960,42
2013-11-18,19:05:00,3.6950,3.6950,3.6930,3.6930,6
2013-11-18,19:10:00,3.6910,3.6930,3.6900,3.6910,28
2013-11-18,19:15:00,3.6910,3.6950,3.6900,3.6940,96
2013-11-18,19:20:00,3.6930,3.6960,3.6910,3.6960,109
2013-11-18,19:25:00,3.6960,3.6990,3.6950,3.6990,76
2013-11-18,19:30:00,3.6990,3.6990,3.6960,3.6970,48
2013-11-18,19:35:00,3.6970,3.7000,3.6970,3.7000,54
2013-11-18,19:40:00,3.7010,3.7020,3.6990,3.7000,43
2013-11-18,19:45:00,3.6990,3.7010,3.6980,3.7010,61
2013-11-18,19:50:00,3.6980,3.6980,3.6950,3.6960,49
2013-11-18,19:55:00,3.6950,3.6990,3.6930,3.6940,169
2013-11-18,20:00:00,3.6930,3.6940,3.6880,3.6880,57
2013-11-18,20:05:00,3.6880,3.6890,3.6860,3.6880,106
2013-11-18,20:10:00,3.6890,3.6890,3.6860,3.6860,42
2013-11-18,20:15:00,3.6860,3.6870,3.6850,3.6850,56
2013-11-18,20:20:00,3.6850,3.6870,3.6840,3.6860,68
2013-11-18,20:25:00,3.6860,3.6870,3.6860,3.6860,55
2013-11-18,20:30:00,3.6870,3.6950,3.6870,3.6920,130
2013-11-18,20:35:00,3.6920,3.6940,3.6920,3.6920,33
2013-11-18,20:40:00,3.6930,3.6950,3.6930,3.6950,52
2013-11-18,20:45:00,3.6930,3.6970,3.6930,3.6950,40
2013-11-18,20:50:00,3.6950,3.6960,3.6900,3.6900,315
2013-11-18,20:55:00,3.6900,3.7010,3.6900,3.7000,172
2013-11-18,21:00:00,3.7000,3.7020,3.6930,3.6930,400
2013-11-18,21:05:00,3.6930,3.6960,3.6910,3.6910,126
2013-11-18,21:10:00,3.6910,3.6930,3.6880,3.6890,167
2013-11-18,21:15:00,3.6880,3.6910,3.6870,3.6890,155
2013-11-18,21:20:00,3.6880,3.6890,3.6810,3.6850,609
2013-11-18,21:25:00,3.6850,3.6850,3.6810,3.6840,106
2013-11-18,21:30:00,3.6840,3.6950,3.6840,3.6890,563
2013-11-18,21:35:00,3.6890,3.6910,3.6890,3.6890,268
2013-11-18,21:40:00,3.6890,3.6920,3.6850,3.6870,282
2013-11-18,21:45:00,3.6860,3.6940,3.6850,3.6920,352
2013-11-18,21:50:00,3.6920,3.6990,3.6920,3.6970,300
2013-11-18,21:55:00,3.6970,3.7000,3.6930,3.6950,472
2013-11-18,22:00:00,3.6950,3.7050,3.6900,3.7000,2182
2013-11-18,22:05:00,3.7010,3.7020,3.6960,3.7000,806
2013-11-18,22:10:00,3.7010,3.7010,3.6920,3.6920,662
2013-11-18,22:15:00,3.6920,3.6950,3.6850,3.6900,897
2013-11-18,22:20:00,3.6890,3.6890,3.6720,3.6730,1579
2013-11-18,22:25:00,3.6730,3.6790,3.6680,3.6730,1294
2013-11-18,22:30:00,3.6730,3.6800,3.6720,3.6800,761
2013-11-18,22:35:00,3.6790,3.6790,3.6720,3.6720,480
2013-11-18,22:40:00,3.6730,3.6770,3.6660,3.6710,948
2013-11-18,22:45:00,3.6720,3.6790,3.6710,3.6760,712
2013-11-18,22:50:00,3.6760,3.6800,3.6720,3.6800,1003
2013-11-18,22:55:00,3.6800,3.6840,3.6760,3.6800,971
2013-11-18,23:00:00,3.6790,3.6800,3.6670,3.6690,973
2013-11-18,23:05:00,3.6690,3.6700,3.6620,3.6680,1305
2013-11-18,23:10:00,3.6680,3.6760,3.6670,3.6720,695
2013-11-18,23:15:00,3.6710,3.6720,3.6680,3.6710,484
2013-11-18,23:20:00,3.6700,3.6700,3.6630,3.6670,498
2013-11-18,23:25:00,3.6670,3.6700,3.6640,3.6650,560
2013-11-18,23:30:00,3.6650,3.6670,3.6640,3.6640,273
2013-11-18,23:35:00,3.6640,3.6640,3.6530,3.6620,1661
2013-11-18,23:40:00,3.6620,3.6650,3.6600,3.6640,265
2013-11-18,23:45:00,3.6640,3.6720,3.6640,3.6710,578
2013-11-18,23:50:00,3.6710,3.6760,3.6690,3.6760,423
2013-11-18,23:55:00,3.6750,3.6760,3.6710,3.6730,237
2013-11-19,00:00:00,3.6720,3.6800,3.6710,3.6780,592
2013-11-19,00:05:00,3.6780,3.6810,3.6760,3.6760,549
2013-11-19,00:10:00,3.6760,3.6760,3.6650,3.6710,833
2013-11-19,00:15:00,3.6700,3.6740,3.6650,3.6690,569
2013-11-19,00:20:00,3.6680,3.6710,3.6640,3.6650,464
2013-11-19,00:25:00,3.6640,3.6650,3.6550,3.6580,806
2013-11-19,00:30:00,3.6560,3.6750,3.6550,3.6750,1033
2013-11-19,00:35:00,3.6750,3.6760,3.6650,3.6690,1832
2013-11-19,00:40:00,3.6690,3.6760,3.6660,3.6670,749
2013-11-19,00:45:00,3.6670,3.6680,3.6630,3.6660,244
2013-11-19,00:50:00,3.6660,3.6720,3.6660,3.6670,287
2013-11-19,00:55:00,3.6670,3.6690,3.6670,3.6680,208
2013-11-19,01:00:00,3.6690,3.6740,3.6680,3.6730,586
2013-11-19,01:05:00,3.6740,3.6770,3.6720,3.6750,1110
2013-11-19,01:10:00,3.6750,3.6770,3.6710,3.6730,495
2013-11-19,01:15:00,3.6720,3.6810,3.6720,3.6800,817
2013-11-19,01:20:00,3.6810,3.6840,3.6720,3.6750,752
2013-11-19,01:25:00,3.6740,3.6770,3.6730,3.6760,221
2013-11-19,01:30:00,3.6760,3.6810,3.6750,3.6810,374
2013-11-19,01:35:00,3.6810,3.6820,3.6770,3.6800,318
2013-11-19,01:40:00,3.6800,3.6820,3.6780,3.6820,154
2013-11-19,01:45:00,3.6820,3.6840,3.6760,3.6780,321
2013-11-19,01:50:00,3.6780,3.6810,3.6730,3.6730,481
2013-11-19,01:55:00,3.6730,3.6740,3.6700,3.6710,374
2013-11-19,02:00:00,3.6700,3.6730,3.6700,3.6730,90
2013-11-19,02:05:00,3.6730,3.6750,3.6720,3.6720,74
2013-11-19,02:10:00,3.6730,3.6750,3.6720,3.6730,59
2013-11-19,02:15:00,3.6730,3.6770,3.6730,3.6740,64
2013-11-19,02:20:00,3.6750,3.6810,3.6750,3.6790,237
2013-11-19,02:25:00,3.6800,3.6800,3.6750,3.6760,252
2013-11-19,02:30:00,3.6750,3.6790,3.6730,3.6780,246
2013-11-19,02:35:00,3.6780,3.6810,3.6760,3.6760,280
2013-11-19,02:40:00,3.6760,3.6760,3.6720,3.6730,146
2013-11-19,02:45:00,3.6720,3.6770,3.6720,3.6750,163
2013-11-19,02:50:00,3.6740,3.6750,3.6650,3.6680,628
2013-11-19,02:55:00,3.6680,3.6700,3.6590,3.6620,1355
2013-11-19,03:00:00,3.6620,3.6660,3.6530,3.6540,677
2013-11-19,03:05:00,3.6540,3.6590,3.6200,3.6270,4215
2013-11-19,03:10:00,3.6270,3.6270,3.6110,3.6210,4224
2013-11-19,03:15:00,3.6200,3.6250,3.6180,3.6210,1492
2013-11-19,03:20:00,3.6220,3.6230,3.6110,3.6160,1280
2013-11-19,03:25:00,3.6160,3.6230,3.6140,3.6170,2125
2013-11-19,03:30:00,3.6180,3.6220,3.6170,3.6200,334
2013-11-19,03:35:00,3.6200,3.6250,3.6190,3.6230,208
2013-11-19,03:40:00,3.6240,3.6250,3.6200,3.6200,223
2013-11-19,03:45:00,3.6200,3.6200,3.6180,3.6180,134
2013-11-19,03:50:00,3.6180,3.6190,3.6180,3.6190,67
2013-11-19,03:55:00,3.6190,3.6190,3.6170,3.6170,108
2013-11-19,04:00:00,3.6180,3.6200,3.6170,3.6190,118
2013-11-19,04:05:00,3.6190,3.6210,3.6170,3.6170,183
2013-11-19,04:10:00,3.6170,3.6170,3.6160,3.6170,61
2013-11-19,04:15:00,3.6160,3.6170,3.6160,3.6160,81
2013-11-19,04:20:00,3.6160,3.6180,3.6160,3.6170,43
2013-11-19,04:25:00,3.6170,3.6180,3.6160,3.6170,41
2013-11-19,04:30:00,3.6160,3.6190,3.6150,3.6150,187
2013-11-19,04:35:00,3.6160,3.6170,3.6110,3.6140,231
2013-11-19,04:40:00,3.6140,3.6160,3.6130,3.6150,82
2013-11-19,04:45:00,3.6150,3.6180,3.6110,3.6130,219
2013-11-19,04:50:00,3.6140,3.6160,3.6120,3.6140,330
2013-11-19,04:55:00,3.6160,3.6160,3.6120,3.6150,134
2013-11-19,05:00:00,3.6160,3.6160,3.6140,3.6160,65
2013-11-19,05:05:00,3.6160,3.6170,3.6130,3.6150,62
2013-11-19,05:10:00,3.6150,3.6150,3.6140,3.6140,20
2013-11-19,05:15:00,3.6140,3.6160,3.6140,3.6140,50
2013-11-19,05:20:00,3.6150,3.6150,3.6130,3.6150,12
2013-11-19,05:25:00,3.6150,3.6160,3.6150,3.6160,15
2013-11-19,05:30:00,3.6160,3.6160,3.6140,3.6140,21
2013-11-19,05:35:00,3.6150,3.6170,3.6140,3.6140,20
2013-11-19,05:40:00,3.6150,3.6150,3.6130,3.6150,5
2013-11-19,05:45:00,3.6150,3.6160,3.6150,3.6160,5
2013-11-19,05:50:00,3.6170,3.6170,3.6170,3.6170,2
2013-11-19,05:55:00,3.6160,3.6170,3.6150,3.6150,11
2013-11-19,06:00:00,3.6160,3.6170,3.6120,3.6160,28
2013-11-19,06:05:00,3.6170,3.6170,3.6170,3.6170,5
2013-11-19,06:10:00,3.6170,3.6170,3.6130,3.6130,38
2013-11-19,07:00:00,3.6140,3.6170,3.6120,3.6150,78
2013-11-19,07:05:00,3.6150,3.6150,3.6150,3.6150,1
2013-11-19,07:10:00,3.6150,3.6150,3.6150,3.6150,4
2013-11-19,07:15:00,3.6150,3.6150,3.6150,3.6150,1
2013-11-19,07:25:00,3.6150,3.6150,3.6150,3.6150,37
2013-11-19,07:30:00,3.6150,3.6150,3.6150,3.6150,4
2013-11-19,07:35:00,3.6150,3.6150,3.6150,3.6150,2
2013-11-19,07:55:00,3.6160,3.6170,3.6160,3.6170,7
2013-11-19,08:00:00,3.6160,3.6170,3.6160,3.6170,3
2013-11-19,08:05:00,3.6170,3.6170,3.6170,3.6170,5
2013-11-19,08:10:00,3.6170,3.6170,3.6170,3.6170,1
2013-11-19,08:20:00,3.6160,3.6160,3.6160,3.6160,1
2013-11-19,08:30:00,3.6170,3.6170,3.6170,3.6170,12
2013-11-19,08:35:00,3.6170,3.6170,3.6170,3.6170,3
2013-11-19,08:40:00,3.6170,3.6180,3.6170,3.6180,16
2013-11-19,08:45:00,3.6180,3.6180,3.6170,3.6170,35
2013-11-19,08:55:00,3.6170,3.6170,3.6170,3.6170,2
2013-11-19,09:00:00,3.6160,3.6160,3.6160,3.6160,4
2013-11-19,09:05:00,3.6180,3.6180,3.6170,3.6170,7
2013-11-19,09:25:00,3.6170,3.6170,3.6170,3.6170,1
2013-11-19,09:50:00,3.6170,3.6180,3.6170,3.6180,20
2013-11-19,09:55:00,3.6170,3.6170,3.6170,3.6170,2
2013-11-19,10:00:00,3.6180,3.6190,3.6180,3.6190,31
2013-11-19,10:05:00,3.6190,3.6190,3.6190,3.6190,1
2013-11-19,10:10:00,3.6190,3.6190,3.6190,3.6190,1
2013-11-19,10:15:00,3.6190,3.6190,3.6190,3.6190,39
2013-11-19,10:20:00,3.6180,3.6180,3.6180,3.6180,16
2013-11-19,10:25:00,3.6170,3.6200,3.6160,3.6190,49
2013-11-19,10:30:00,3.6190,3.6200,3.6190,3.6190,19
2013-11-19,10:35:00,3.6190,3.6190,3.6190,3.6190,2
2013-11-19,11:00:00,3.6180,3.6180,3.6180,3.6180,6
2013-11-19,11:05:00,3.6180,3.6180,3.6180,3.6180,1
2013-11-19,11:15:00,3.6180,3.6180,3.6170,3.6170,4
2013-11-19,11:20:00,3.6180,3.6180,3.6180,3.6180,2
2013-11-19,11:25:00,3.6180,3.6180,3.6180,3.6180,6
2013-11-19,11:30:00,3.6170,3.6180,3.6170,3.6180,7
2013-11-19,11:40:00,3.6180,3.6180,3.6180,3.6180,15
2013-11-19,11:45:00,3.6180,3.6180,3.6180,3.6180,4
2013-11-19,11:55:00,3.6190,3.6190,3.6190,3.6190,2
2013-11-19,12:00:00,3.6190,3.6190,3.6190,3.6190,3
2013-11-19,12:05:00,3.6180,3.6180,3.6180,3.6180,1
2013-11-19,12:10:00,3.6190,3.6190,3.6190,3.6190,3
2013-11-19,12:20:00,3.6190,3.6190,3.6190,3.6190,4
2013-11-19,12:25:00,3.6190,3.6190,3.6180,3.6180,10
2013-11-19,12:30:00,3.6190,3.6260,3.6190,3.6250,81
2013-11-19,12:35:00,3.6260,3.6260,3.6240,3.6260,17
2013-11-19,12:40:00,3.6250,3.6250,3.6250,3.6250,7
2013-11-19,12:45:00,3.6250,3.6250,3.6200,3.6200,39
2013-11-19,12:50:00,3.6230,3.6240,3.6200,3.6220,23
2013-11-19,12:55:00,3.6220,3.6220,3.6200,3.6210,9
2013-11-19,13:00:00,3.6200,3.6210,3.6180,3.6180,7
2013-11-19,13:05:00,3.6180,3.6200,3.6180,3.6200,6
2013-11-19,13:10:00,3.6200,3.6200,3.6200,3.6200,4
2013-11-19,13:20:00,3.6210,3.6220,3.6210,3.6220,4
2013-11-19,13:25:00,3.6220,3.6230,3.6220,3.6230,6
2013-11-19,13:30:00,3.6230,3.6230,3.6210,3.6210,6
2013-11-19,13:35:00,3.6210,3.6250,3.6210,3.6250,20
2013-11-19,13:40:00,3.6240,3.6240,3.6220,3.6220,10
2013-11-19,13:45:00,3.6220,3.6250,3.6220,3.6250,11
2013-11-19,13:50:00,3.6250,3.6250,3.6230,3.6230,12
2013-11-19,14:00:00,3.6220,3.6220,3.6220,3.6220,2
2013-11-19,14:05:00,3.6240,3.6240,3.6240,3.6240,3
2013-11-19,14:10:00,3.6220,3.6220,3.6220,3.6220,8
2013-11-19,14:15:00,3.6220,3.6250,3.6220,3.6250,24
2013-11-19,14:20:00,3.6240,3.6260,3.6220,3.6220,17
2013-11-19,14:30:00,3.6230,3.6230,3.6230,3.6230,2
2013-11-19,14:40:00,3.6250,3.6250,3.6230,3.6240,4
2013-11-19,14:45:00,3.6250,3.6260,3.6250,3.6260,5
2013-11-19,14:50:00,3.6250,3.6250,3.6250,3.6250,5
2013-11-19,14:55:00,3.6250,3.6270,3.6250,3.6260,6
2013-11-19,15:00:00,3.6260,3.6260,3.6240,3.6240,6
2013-11-19,15:05:00,3.6240,3.6260,3.6240,3.6260,5
2013-11-19,15:10:00,3.6250,3.6250,3.6250,3.6250,5
2013-11-19,15:15:00,3.6260,3.6270,3.6260,3.6260,15
2013-11-19,15:20:00,3.6270,3.6270,3.6260,3.6260,23
2013-11-19,15:25:00,3.6270,3.6270,3.6270,3.6270,21
2013-11-19,15:30:00,3.6260,3.6260,3.6260,3.6260,5
2013-11-19,15:35:00,3.6260,3.6260,3.6260,3.6260,2
2013-11-19,15:40:00,3.6260,3.6270,3.6260,3.6260,8
2013-11-19,15:50:00,3.6260,3.6260,3.6250,3.6250,6
2013-11-19,15:55:00,3.6260,3.6280,3.6260,3.6280,13
2013-11-19,16:00:00,3.6270,3.6270,3.6240,3.6260,21
2013-11-19,16:05:00,3.6270,3.6280,3.6270,3.6280,8
2013-11-19,16:10:00,3.6290,3.6290,3.6250,3.6250,12
2013-11-19,16:15:00,3.6260,3.6280,3.6260,3.6280,2
2013-11-19,16:20:00,3.6280,3.6280,3.6230,3.6230,10
2013-11-19,16:25:00,3.6220,3.6220,3.6210,3.6210,11
2013-11-19,16:30:00,3.6240,3.6250,3.6220,3.6220,12
2013-11-19,16:35:00,3.6220,3.6240,3.6220,3.6230,3
2013-11-19,16:40:00,3.6240,3.6240,3.6190,3.6190,14
2013-11-19,16:45:00,3.6190,3.6220,3.6190,3.6220,2
2013-11-19,16:50:00,3.6210,3.6220,3.6200,3.6210,36
2013-11-19,16:55:00,3.6220,3.6240,3.6220,3.6240,3
2013-11-19,17:00:00,3.6230,3.6240,3.6220,3.6230,13
2013-11-19,17:05:00,3.6230,3.6270,3.6220,3.6270,12
2013-11-19,17:10:00,3.6270,3.6280,3.6230,3.6240,16
2013-11-19,17:15:00,3.6250,3.6250,3.6220,3.6220,13
2013-11-19,17:20:00,3.6250,3.6290,3.6250,3.6260,22
2013-11-19,17:25:00,3.6260,3.6270,3.6260,3.6270,7
2013-11-19,17:30:00,3.6260,3.6270,3.6260,3.6270,6
2013-11-19,17:35:00,3.6280,3.6280,3.6280,3.6280,1
2013-11-19,17:40:00,3.6280,3.6280,3.6230,3.6250,23
2013-11-19,17:45:00,3.6250,3.6280,3.6230,3.6270,26
2013-11-19,17:50:00,3.6270,3.6270,3.6260,3.6260,15
2013-11-19,18:00:00,3.6260,3.6290,3.6260,3.6280,31
2013-11-19,18:05:00,3.6280,3.6280,3.6260,3.6280,33
2013-11-19,18:10:00,3.6280,3.6280,3.6270,3.6270,16
2013-11-19,18:15:00,3.6270,3.6300,3.6260,3.6300,49
2013-11-19,18:20:00,3.6280,3.6290,3.6260,3.6260,19
2013-11-19,18:25:00,3.6280,3.6280,3.6280,3.6280,1
2013-11-19,18:30:00,3.6270,3.6270,3.6260,3.6260,10
2013-11-19,18:35:00,3.6260,3.6290,3.6260,3.6270,14
2013-11-19,18:40:00,3.6270,3.6280,3.6260,3.6260,28
2013-11-19,18:45:00,3.6280,3.6340,3.6280,3.6340,76
2013-11-19,18:50:00,3.6330,3.6340,3.6320,3.6320,41
2013-11-19,18:55:00,3.6330,3.6330,3.6330,3.6330,2
2013-11-19,19:00:00,3.6340,3.6360,3.6320,3.6330,70
2013-11-19,19:05:00,3.6330,3.6330,3.6300,3.6310,53
2013-11-19,19:10:00,3.6310,3.6310,3.6290,3.6290,27
2013-11-19,19:15:00,3.6280,3.6300,3.6260,3.6260,60
2013-11-19,19:20:00,3.6270,3.6290,3.6270,3.6280,26
2013-11-19,19:25:00,3.6310,3.6360,3.6310,3.6360,35
2013-11-19,19:30:00,3.6350,3.6370,3.6340,3.6350,45
2013-11-19,19:35:00,3.6350,3.6360,3.6340,3.6350,41
2013-11-19,19:40:00,3.6350,3.6360,3.6340,3.6350,37
2013-11-19,19:45:00,3.6370,3.6370,3.6360,3.6370,25
2013-11-19,19:50:00,3.6360,3.6360,3.6350,3.6350,20
2013-11-19,19:55:00,3.6350,3.6360,3.6340,3.6360,16
2013-11-19,20:00:00,3.6350,3.6350,3.6350,3.6350,7
2013-11-19,20:05:00,3.6340,3.6410,3.6320,3.6390,343
2013-11-19,20:10:00,3.6410,3.6410,3.6400,3.6410,47
2013-11-19,20:15:00,3.6410,3.6420,3.6380,3.6390,182
2013-11-19,20:20:00,3.6380,3.6380,3.6360,3.6380,23
2013-11-19,20:25:00,3.6370,3.6390,3.6350,3.6390,82
2013-11-19,20:30:00,3.6390,3.6450,3.6390,3.6440,211
2013-11-19,20:35:00,3.6440,3.6470,3.6440,3.6450,98
2013-11-19,20:40:00,3.6440,3.6440,3.6420,3.6430,37
2013-11-19,20:45:00,3.6440,3.6450,3.6440,3.6450,21
2013-11-19,20:50:00,3.6450,3.6460,3.6440,3.6450,56
2013-11-19,20:55:00,3.6440,3.6440,3.6420,3.6430,97
2013-11-19,21:00:00,3.6430,3.6440,3.6280,3.6300,737
2013-11-19,21:05:00,3.6300,3.6310,3.6220,3.6240,564
2013-11-19,21:10:00,3.6250,3.6250,3.6160,3.6210,398
2013-11-19,21:15:00,3.6210,3.6220,3.6160,3.6190,649
2013-11-19,21:20:00,3.6200,3.6270,3.6150,3.6250,808
2013-11-19,21:25:00,3.6250,3.6310,3.6240,3.6260,238
2013-11-19,21:30:00,3.6270,3.6360,3.6270,3.6320,317
2013-11-19,21:35:00,3.6310,3.6400,3.6310,3.6360,380
2013-11-19,21:40:00,3.6360,3.6370,3.6270,3.6290,337
2013-11-19,21:45:00,3.6280,3.6320,3.6250,3.6280,247
2013-11-19,21:50:00,3.6290,3.6300,3.6120,3.6170,1381
2013-11-19,21:55:00,3.6180,3.6230,3.6150,3.6170,657
2013-11-19,22:00:00,3.6180,3.6300,3.6180,3.6270,949
2013-11-19,22:05:00,3.6270,3.6390,3.6270,3.6320,854
2013-11-19,22:10:00,3.6320,3.6360,3.6270,3.6280,461
2013-11-19,22:15:00,3.6270,3.6320,3.6260,3.6300,330
2013-11-19,22:20:00,3.6300,3.6310,3.6230,3.6250,246
2013-11-19,22:25:00,3.6250,3.6260,3.6120,3.6210,817
2013-11-19,22:30:00,3.6210,3.6260,3.6200,3.6230,358
2013-11-19,22:35:00,3.6230,3.6230,3.6050,3.6110,1737
2013-11-19,22:40:00,3.6110,3.6110,3.5940,3.5970,2454
2013-11-19,22:45:00,3.5970,3.5990,3.5920,3.5990,1081
2013-11-19,22:50:00,3.5990,3.6070,3.5980,3.6050,763
2013-11-19,22:55:00,3.6060,3.6060,3.6020,3.6050,305
2013-11-19,23:00:00,3.6040,3.6170,3.6020,3.6160,1565
2013-11-19,23:05:00,3.6150,3.6170,3.6040,3.6060,1102
2013-11-19,23:10:00,3.6050,3.6150,3.6050,3.6140,478
2013-11-19,23:15:00,3.6130,3.6140,3.6100,3.6100,207
2013-11-19,23:20:00,3.6100,3.6110,3.6030,3.6080,455
2013-11-19,23:25:00,3.6070,3.6130,3.6060,3.6100,322
2013-11-19,23:30:00,3.6100,3.6110,3.6030,3.6050,324
2013-11-19,23:35:00,3.6050,3.6090,3.6030,3.6080,352
2013-11-19,23:40:00,3.6080,3.6160,3.6060,3.6160,421
2013-11-19,23:45:00,3.6170,3.6190,3.6130,3.6160,583
2013-11-19,23:50:00,3.6170,3.6170,3.6100,3.6100,242
2013-11-19,23:55:00,3.6100,3.6150,3.6060,3.6120,409
2013-11-20,00:00:00,3.6120,3.6140,3.6060,3.6130,178
2013-11-20,00:05:00,3.6120,3.6150,3.6060,3.6150,364
2013-11-20,00:10:00,3.6150,3.6170,3.6100,3.6140,414
2013-11-20,00:15:00,3.6150,3.6210,3.6150,3.6160,352
2013-11-20,00:20:00,3.6160,3.6200,3.6130,3.6130,229
2013-11-20,00:25:00,3.6140,3.6180,3.6120,3.6150,438
2013-11-20,00:30:00,3.6150,3.6170,3.6090,3.6140,613
2013-11-20,00:35:00,3.6130,3.6220,3.6110,3.6120,1618
2013-11-20,00:40:00,3.6110,3.6120,3.5900,3.5930,2766
2013-11-20,00:45:00,3.5920,3.5980,3.5900,3.5940,1246
2013-11-20,00:50:00,3.5930,3.6000,3.5860,3.5910,1093
2013-11-20,00:55:00,3.5910,3.5990,3.5910,3.5980,344
2013-11-20,01:00:00,3.5990,3.6010,3.5920,3.5920,521
2013-11-20,01:05:00,3.5920,3.5970,3.5890,3.5900,323
2013-11-20,01:10:00,3.5890,3.5970,3.5890,3.5960,334
2013-11-20,01:15:00,3.5960,3.5960,3.5800,3.5840,1272
2013-11-20,01:20:00,3.5830,3.5950,3.5830,3.5910,995
2013-11-20,01:25:00,3.5910,3.5940,3.5840,3.5840,1051
2013-11-20,01:30:00,3.5850,3.5850,3.5710,3.5780,2030
2013-11-20,01:35:00,3.5780,3.5820,3.5770,3.5770,1309
2013-11-20,01:40:00,3.5780,3.5780,3.5730,3.5750,1283
2013-11-20,01:45:00,3.5740,3.5740,3.5650,3.5680,2284
2013-11-20,01:50:00,3.5680,3.5760,3.5680,3.5750,1445
2013-11-20,01:55:00,3.5760,3.5760,3.5730,3.5740,642
2013-11-20,02:00:00,3.5740,3.5760,3.5740,3.5750,334
2013-11-20,02:05:00,3.5740,3.5750,3.5690,3.5710,376
2013-11-20,02:10:00,3.5710,3.5740,3.5710,3.5740,158
2013-11-20,02:15:00,3.5730,3.5770,3.5710,3.5720,313
2013-11-20,02:20:00,3.5720,3.5740,3.5680,3.5690,292
2013-11-20,02:25:00,3.5690,3.5700,3.5620,3.5680,823
2013-11-20,02:30:00,3.5680,3.5730,3.5660,3.5720,281
2013-11-20,02:35:00,3.5710,3.5740,3.5700,3.5720,345
2013-11-20,02:40:00,3.5710,3.5720,3.5670,3.5670,360
2013-11-20,02:45:00,3.5670,3.5700,3.5670,3.5680,112
2013-11-20,02:50:00,3.5680,3.5700,3.5670,3.5680,275
2013-11-20,02:55:00,3.5690,3.5730,3.5680,3.5730,344
2013-11-20,03:00:00,3.5730,3.5740,3.5690,3.5720,245
2013-11-20,03:05:00,3.5720,3.5730,3.5650,3.5660,372
2013-11-20,03:10:00,3.5660,3.5710,3.5640,3.5690,339
2013-11-20,03:15:00,3.5710,3.5730,3.5650,3.5660,400
2013-11-20,03:20:00,3.5650,3.5680,3.5610,3.5670,913
2013-11-20,03:25:00,3.5670,3.5670,3.5510,3.5540,4115
2013-11-20,03:30:00,3.5550,3.5580,3.5540,3.5570,854
2013-11-20,03:35:00,3.5580,3.5610,3.5570,3.5610,257
2013-11-20,03:40:00,3.5600,3.5600,3.5580,3.5580,95
2013-11-20,03:45:00,3.5580,3.5600,3.5570,3.5590,364
2013-11-20,03:50:00,3.5580,3.5600,3.5570,3.5590,118
2013-11-20,03:55:00,3.5600,3.5610,3.5580,3.5580,103
2013-11-20,04:00:00,3.5590,3.5610,3.5570,3.5590,355
2013-11-20,04:05:00,3.5600,3.5600,3.5570,3.5580,121
2013-11-20,04:10:00,3.5580,3.5590,3.5580,3.5590,43
2013-11-20,04:15:00,3.5590,3.5590,3.5550,3.5560,250
2013-11-20,04:20:00,3.5560,3.5570,3.5550,3.5570,151
2013-11-20,04:25:00,3.5570,3.5570,3.5500,3.5520,358
2013-11-20,04:30:00,3.5510,3.5510,3.5470,3.5500,392
2013-11-20,04:35:00,3.5500,3.5500,3.5470,3.5470,87
2013-11-20,04:40:00,3.5480,3.5500,3.5480,3.5500,45
2013-11-20,04:45:00,3.5490,3.5490,3.5480,3.5480,74
2013-11-20,04:50:00,3.5480,3.5490,3.5470,3.5490,21
2013-11-20,04:55:00,3.5480,3.5500,3.5450,3.5460,287
2013-11-20,05:00:00,3.5460,3.5480,3.5450,3.5470,39
2013-11-20,05:05:00,3.5470,3.5500,3.5470,3.5490,92
2013-11-20,05:10:00,3.5490,3.5500,3.5490,3.5500,7
2013-11-20,05:15:00,3.5500,3.5510,3.5470,3.5470,44
2013-11-20,05:20:00,3.5480,3.5520,3.5480,3.5500,66
2013-11-20,05:25:00,3.5510,3.5540,3.5490,3.5530,68
2013-11-20,05:30:00,3.5530,3.5600,3.5530,3.5570,263
2013-11-20,05:35:00,3.5570,3.5570,3.5550,3.5560,16
2013-11-20,05:40:00,3.5550,3.5550,3.5550,3.5550,17
2013-11-20,05:45:00,3.5540,3.5540,3.5530,3.5540,9
2013-11-20,05:50:00,3.5540,3.5540,3.5540,3.5540,10
2013-11-20,05:55:00,3.5540,3.5550,3.5540,3.5550,24
2013-11-20,06:00:00,3.5560,3.5560,3.5540,3.5540,10
2013-11-20,06:05:00,3.5560,3.5560,3.5530,3.5530,17
2013-11-20,06:10:00,3.5530,3.5590,3.5530,3.5590,91
2013-11-20,07:00:00,3.5580,3.5620,3.5580,3.5600,7
2013-11-20,07:05:00,3.5570,3.5580,3.5570,3.5570,3
2013-11-20,07:10:00,3.5580,3.5590,3.5580,3.5590,9
2013-11-20,07:15:00,3.5590,3.5610,3.5590,3.5600,39
2013-11-20,07:20:00,3.5600,3.5600,3.5590,3.5590,5
2013-11-20,07:25:00,3.5590,3.5590,3.5550,3.5550,11
2013-11-20,07:30:00,3.5540,3.5570,3.5530,3.5540,17
2013-11-20,07:35:00,3.5530,3.5540,3.5490,3.5540,37
2013-11-20,07:40:00,3.5550,3.5560,3.5550,3.5560,7
2013-11-20,07:50:00,3.5560,3.5560,3.5540,3.5540,3
2013-11-20,07:55:00,3.5530,3.5530,3.5530,3.5530,2
2013-11-20,08:00:00,3.5540,3.5550,3.5540,3.5550,4
2013-11-20,08:05:00,3.5540,3.5550,3.5540,3.5550,2
2013-11-20,08:10:00,3.5540,3.5560,3.5540,3.5560,11
2013-11-20,08:15:00,3.5550,3.5550,3.5550,3.5550,1
2013-11-20,08:20:00,3.5550,3.5560,3.5550,3.5560,6
2013-11-20,08:55:00,3.5530,3.5530,3.5530,3.5530,4
2013-11-20,09:00:00,3.5530,3.5530,3.5520,3.5520,4
2013-11-20,09:05:00,3.5510,3.5520,3.5510,3.5510,7
2013-11-20,09:10:00,3.5510,3.5510,3.5500,3.5510,18
2013-11-20,09:15:00,3.5510,3.5510,3.5510,3.5510,2
2013-11-20,09:20:00,3.5520,3.5520,3.5520,3.5520,8
2013-11-20,09:25:00,3.5510,3.5520,3.5510,3.5520,4
2013-11-20,09:40:00,3.5520,3.5520,3.5520,3.5520,7
2013-11-20,09:50:00,3.5530,3.5540,3.5530,3.5530,13
2013-11-20,09:55:00,3.5540,3.5540,3.5540,3.5540,1
2013-11-20,10:00:00,3.5540,3.5550,3.5540,3.5540,10
2013-11-20,10:05:00,3.5540,3.5560,3.5540,3.5560,3
2013-11-20,10:10:00,3.5560,3.5560,3.5560,3.5560,1
2013-11-20,10:15:00,3.5560,3.5580,3.5560,3.5580,15
2013-11-20,10:35:00,3.5560,3.5560,3.5550,3.5550,3
2013-11-20,10:40:00,3.5560,3.5560,3.5560,3.5560,1
2013-11-20,10:50:00,3.5550,3.5550,3.5550,3.5550,1
2013-11-20,11:00:00,3.5560,3.5570,3.5560,3.5560,4
2013-11-20,11:05:00,3.5560,3.5560,3.5560,3.5560,1
2013-11-20,11:10:00,3.5550,3.5550,3.5550,3.5550,1
2013-11-20,11:20:00,3.5540,3.5540,3.5540,3.5540,6
2013-11-20,11:25:00,3.5550,3.5550,3.5540,3.5540,6
2013-11-20,11:30:00,3.5540,3.5540,3.5540,3.5540,3
2013-11-20,11:35:00,3.5540,3.5550,3.5520,3.5520,9
2013-11-20,11:40:00,3.5510,3.5560,3.5510,3.5520,13
2013-11-20,11:50:00,3.5530,3.5540,3.5520,3.5530,13
2013-11-20,12:20:00,3.5540,3.5540,3.5540,3.5540,1
2013-11-20,12:25:00,3.5530,3.5540,3.5530,3.5540,4
2013-11-20,12:30:00,3.5550,3.5580,3.5550,3.5580,42
2013-11-20,12:35:00,3.5580,3.5590,3.5580,3.5590,27
2013-11-20,12:40:00,3.5590,3.5590,3.5580,3.5590,29
2013-11-20,12:45:00,3.5590,3.5590,3.5590,3.5590,8
2013-11-20,12:50:00,3.5590,3.5640,3.5580,3.5640,196
2013-11-20,12:55:00,3.5630,3.5640,3.5630,3.5640,4
2013-11-20,13:00:00,3.5640,3.5640,3.5640,3.5640,13
2013-11-20,13:05:00,3.5640,3.5650,3.5640,3.5650,24
2013-11-20,13:10:00,3.5650,3.5650,3.5620,3.5630,24
2013-11-20,13:20:00,3.5650,3.5650,3.5610,3.5610,6
2013-11-20,13:25:00,3.5610,3.5610,3.5610,3.5610,3
2013-11-20,13:30:00,3.5620,3.5640,3.5620,3.5620,6
2013-11-20,13:35:00,3.5640,3.5650,3.5640,3.5650,15
2013-11-20,13:40:00,3.5650,3.5650,3.5630,3.5630,11
2013-11-20,13:45:00,3.5640,3.5650,3.5640,3.5650,22
2013-11-20,13:50:00,3.5640,3.5640,3.5640,3.5640,6
2013-11-20,13:55:00,3.5640,3.5650,3.5640,3.5650,3
2013-11-20,14:00:00,3.5640,3.5640,3.5630,3.5640,6
2013-11-20,14:05:00,3.5650,3.5650,3.5640,3.5640,2
2013-11-20,14:10:00,3.5630,3.5630,3.5610,3.5610,19
2013-11-20,14:15:00,3.5620,3.5630,3.5600,3.5630,11
2013-11-20,14:20:00,3.5630,3.5630,3.5620,3.5630,4
2013-11-20,14:25:00,3.5630,3.5630,3.5630,3.5630,1
2013-11-20,14:30:00,3.5620,3.5640,3.5620,3.5640,16
2013-11-20,14:35:00,3.5640,3.5640,3.5640,3.5640,1
2013-11-20,14:40:00,3.5650,3.5700,3.5640,3.5690,198
2013-11-20,14:45:00,3.5700,3.5700,3.5680,3.5680,12
2013-11-20,14:55:00,3.5670,3.5670,3.5670,3.5670,3
2013-11-20,15:00:00,3.5660,3.5710,3.5660,3.5700,142
2013-11-20,15:05:00,3.5700,3.5700,3.5700,3.5700,2
2013-11-20,15:10:00,3.5680,3.5680,3.5670,3.5680,9
2013-11-20,15:15:00,3.5670,3.5720,3.5670,3.5700,88
2013-11-20,15:20:00,3.5700,3.5700,3.5690,3.5690,7
2013-11-20,15:25:00,3.5700,3.5700,3.5670,3.5670,13
2013-11-20,15:30:00,3.5680,3.5680,3.5680,3.5680,5
2013-11-20,15:35:00,3.5680,3.5680,3.5670,3.5670,26
2013-11-20,15:40:00,3.5670,3.5690,3.5670,3.5690,21
2013-11-20,15:45:00,3.5680,3.5680,3.5680,3.5680,2
2013-11-20,15:50:00,3.5680,3.5690,3.5680,3.5690,5
2013-11-20,15:55:00,3.5690,3.5690,3.5690,3.5690,1
2013-11-20,16:00:00,3.5680,3.5680,3.5670,3.5670,7
2013-11-20,16:05:00,3.5670,3.5670,3.5670,3.5670,3
2013-11-20,16:10:00,3.5670,3.5670,3.5670,3.5670,8
2013-11-20,16:15:00,3.5670,3.5670,3.5660,3.5670,11
2013-11-20,16:20:00,3.5670,3.5770,3.5670,3.5750,279
2013-11-20,16:25:00,3.5750,3.5770,3.5740,3.5770,27
2013-11-20,16:30:00,3.5770,3.5810,3.5750,3.5780,349
2013-11-20,16:35:00,3.5780,3.5820,3.5780,3.5810,23
2013-11-20,16:40:00,3.5810,3.5820,3.5810,3.5810,88
2013-11-20,16:45:00,3.5810,3.5880,3.5810,3.5870,142
2013-11-20,16:50:00,3.5880,3.5880,3.5860,3.5870,65
2013-11-20,16:55:00,3.5870,3.5880,3.5860,3.5880,12
2013-11-20,17:00:00,3.5880,3.5880,3.5870,3.5870,18
2013-11-20,17:05:00,3.5870,3.5950,3.5870,3.5950,80
2013-11-20,17:10:00,3.5940,3.5980,3.5930,3.5980,131
2013-11-20,17:15:00,3.5980,3.5980,3.5980,3.5980,26
2013-11-20,17:20:00,3.5980,3.6000,3.5960,3.6000,93
2013-11-20,17:25:00,3.5990,3.6050,3.5990,3.6040,195
2013-11-20,17:30:00,3.6040,3.6050,3.6030,3.6030,103
2013-11-20,17:35:00,3.6030,3.6040,3.6030,3.6040,29
2013-11-20,17:40:00,3.6030,3.6150,3.6030,3.6140,130
2013-11-20,17:45:00,3.6140,3.6170,3.6130,3.6150,78
2013-11-20,17:50:00,3.6150,3.6170,3.6140,3.6140,53
2013-11-20,17:55:00,3.6140,3.6150,3.6140,3.6140,30
2013-11-20,18:00:00,3.6150,3.6170,3.6150,3.6160,72
2013-11-20,18:05:00,3.6160,3.6160,3.6130,3.6150,91
2013-11-20,18:10:00,3.6140,3.6150,3.6140,3.6140,23
2013-11-20,18:15:00,3.6140,3.6140,3.6110,3.6120,122
2013-11-20,18:20:00,3.6120,3.6120,3.6110,3.6110,17
2013-11-20,18:25:00,3.6100,3.6110,3.6090,3.6090,51
2013-11-20,18:30:00,3.6090,3.6110,3.6090,3.6100,40
2013-11-20,18:35:00,3.6110,3.6120,3.6060,3.6100,107
2013-11-20,18:40:00,3.6100,3.6170,3.6090,3.6130,55
2013-11-20,18:45:00,3.6130,3.6140,3.6120,3.6130,21
2013-11-20,18:50:00,3.6130,3.6140,3.6120,3.6120,18
2013-11-20,18:55:00,3.6110,3.6110,3.6110,3.6110,2
2013-11-20,19:00:00,3.6110,3.6120,3.6110,3.6120,39
2013-11-20,19:05:00,3.6120,3.6130,3.6100,3.6130,26
2013-11-20,19:10:00,3.6130,3.6130,3.6120,3.6120,105
2013-11-20,19:15:00,3.6120,3.6290,3.6120,3.6290,406
2013-11-20,19:20:00,3.6290,3.6360,3.6270,3.6320,388
2013-11-20,19:25:00,3.6310,3.6330,3.6300,3.6330,108
2013-11-20,19:30:00,3.6320,3.6340,3.6300,3.6310,128
2013-11-20,19:35:00,3.6300,3.6350,3.6250,3.6260,372
2013-11-20,19:40:00,3.6270,3.6310,3.6230,3.6250,381
2013-11-20,19:45:00,3.6240,3.6260,3.6200,3.6200,197
2013-11-20,19:50:00,3.6190,3.6210,3.6190,3.6200,57
2013-11-20,19:55:00,3.6200,3.6240,3.6200,3.6230,30
2013-11-20,20:00:00,3.6230,3.6240,3.6200,3.6220,51
2013-11-20,20:05:00,3.6220,3.6250,3.6210,3.6230,129
2013-11-20,20:10:00,3.6220,3.6240,3.6210,3.6210,39
2013-11-20,20:15:00,3.6210,3.6220,3.6160,3.6160,207
2013-11-20,20:20:00,3.6160,3.6170,3.6140,3.6140,130
2013-11-20,20:25:00,3.6150,3.6150,3.6060,3.6100,250
2013-11-20,20:30:00,3.6100,3.6140,3.6090,3.6120,150
2013-11-20,20:35:00,3.6120,3.6130,3.6100,3.6110,105
2013-11-20,20:40:00,3.6110,3.6120,3.6030,3.6050,276
2013-11-20,20:45:00,3.6050,3.6070,3.6010,3.6060,147
2013-11-20,20:50:00,3.6060,3.6100,3.6060,3.6100,59
2013-11-20,20:55:00,3.6100,3.6130,3.6060,3.6070,142
2013-11-20,21:00:00,3.6080,3.6080,3.5960,3.5970,466
2013-11-20,21:05:00,3.5970,3.6040,3.5950,3.6010,318
2013-11-20,21:10:00,3.6010,3.6130,3.6010,3.6110,260
2013-11-20,21:15:00,3.6100,3.6320,3.6080,3.6260,1270
2013-11-20,21:20:00,3.6250,3.6260,3.6180,3.6220,389
2013-11-20,21:25:00,3.6220,3.6310,3.6160,3.6200,479
2013-11-20,21:30:00,3.6200,3.6220,3.6170,3.6220,169
2013-11-20,21:35:00,3.6230,3.6240,3.6210,3.6220,185
2013-11-20,21:40:00,3.6220,3.6220,3.6160,3.6220,700
2013-11-20,21:45:00,3.6230,3.6280,3.6190,3.6260,513
2013-11-20,21:50:00,3.6260,3.6270,3.6200,3.6250,205
2013-11-20,21:55:00,3.6250,3.6280,3.6240,3.6270,311
2013-11-20,22:00:00,3.6280,3.6430,3.6280,3.6390,3762
2013-11-20,22:05:00,3.6390,3.6540,3.6390,3.6510,2718
2013-11-20,22:10:00,3.6510,3.6530,3.6450,3.6460,1248
2013-11-20,22:15:00,3.6460,3.6490,3.6450,3.6480,1111
2013-11-20,22:20:00,3.6480,3.6510,3.6400,3.6420,1043
2013-11-20,22:25:00,3.6420,3.6430,3.6360,3.6420,655
2013-11-20,22:30:00,3.6410,3.6420,3.6320,3.6350,520
2013-11-20,22:35:00,3.6360,3.6410,3.6350,3.6400,327
2013-11-20,22:40:00,3.6390,3.6440,3.6370,3.6440,432
2013-11-20,22:45:00,3.6440,3.6450,3.6400,3.6450,322
2013-11-20,22:50:00,3.6440,3.6470,3.6420,3.6420,444
2013-11-20,22:55:00,3.6420,3.6450,3.6390,3.6420,312
2013-11-20,23:00:00,3.6430,3.6450,3.6390,3.6430,709
2013-11-20,23:05:00,3.6430,3.6470,3.6420,3.6460,611
2013-11-20,23:10:00,3.6470,3.6470,3.6410,3.6420,290
2013-11-20,23:15:00,3.6420,3.6460,3.6400,3.6450,351
2013-11-20,23:20:00,3.6450,3.6480,3.6420,3.6420,500
2013-11-20,23:25:00,3.6410,3.6440,3.6390,3.6440,352
2013-11-20,23:30:00,3.6440,3.6450,3.6350,3.6350,423
2013-11-20,23:35:00,3.6360,3.6450,3.6360,3.6440,356
2013-11-20,23:40:00,3.6440,3.6440,3.6400,3.6420,185
2013-11-20,23:45:00,3.6420,3.6430,3.6370,3.6390,285
2013-11-20,23:50:00,3.6400,3.6400,3.6350,3.6380,451
2013-11-20,23:55:00,3.6390,3.6420,3.6370,3.6410,191
2013-11-21,00:00:00,3.6410,3.6470,3.6400,3.6460,468
2013-11-21,00:05:00,3.6460,3.6490,3.6450,3.6450,637
2013-11-21,00:10:00,3.6440,3.6450,3.6370,3.6370,307
2013-11-21,00:15:00,3.6370,3.6400,3.6350,3.6390,356
2013-11-21,00:20:00,3.6390,3.6390,3.6190,3.6260,1832
2013-11-21,00:25:00,3.6260,3.6300,3.6230,3.6230,812
2013-11-21,00:30:00,3.6240,3.6260,3.6170,3.6240,721
2013-11-21,00:35:00,3.6220,3.6220,3.6070,3.6200,1869
2013-11-21,00:40:00,3.6200,3.6430,3.6180,3.6390,1569
2013-11-21,00:45:00,3.6400,3.6410,3.6300,3.6320,1096
2013-11-21,00:50:00,3.6320,3.6380,3.6310,3.6320,295
2013-11-21,00:55:00,3.6320,3.6370,3.6300,3.6350,308
2013-11-21,01:00:00,3.6360,3.6360,3.6310,3.6310,245
2013-11-21,01:05:00,3.6310,3.6330,3.6260,3.6280,300
2013-11-21,01:10:00,3.6290,3.6340,3.6280,3.6330,343
2013-11-21,01:15:00,3.6340,3.6340,3.6310,3.6320,298
2013-11-21,01:20:00,3.6330,3.6340,3.6310,3.6310,113
2013-11-21,01:25:00,3.6320,3.6450,3.6310,3.6380,752
2013-11-21,01:30:00,3.6390,3.6420,3.6360,3.6400,514
2013-11-21,01:35:00,3.6410,3.6440,3.6410,3.6420,635
2013-11-21,01:40:00,3.6420,3.6460,3.6380,3.6400,567
2013-11-21,01:45:00,3.6410,3.6450,3.6400,3.6440,391
2013-11-21,01:50:00,3.6450,3.6470,3.6420,3.6440,303
2013-11-21,01:55:00,3.6440,3.6480,3.6430,3.6480,340
2013-11-21,02:00:00,3.6480,3.6480,3.6430,3.6430,220
2013-11-21,02:05:00,3.6430,3.6460,3.6430,3.6440,125
2013-11-21,02:10:00,3.6450,3.6450,3.6420,3.6430,177
2013-11-21,02:15:00,3.6430,3.6440,3.6400,3.6420,212
2013-11-21,02:20:00,3.6410,3.6470,3.6400,3.6450,482
2013-11-21,02:25:00,3.6460,3.6500,3.6450,3.6480,644
2013-11-21,02:30:00,3.6480,3.6520,3.6470,3.6470,510
2013-11-21,02:35:00,3.6460,3.6470,3.6410,3.6450,477
2013-11-21,02:40:00,3.6450,3.6550,3.6450,3.6550,626
2013-11-21,02:45:00,3.6540,3.6580,3.6520,3.6570,1025
2013-11-21,02:50:00,3.6570,3.6600,3.6530,3.6580,935
2013-11-21,02:55:00,3.6580,3.6590,3.6540,3.6560,380
2013-11-21,03:00:00,3.6570,3.6680,3.6550,3.6680,1749
2013-11-21,03:05:00,3.6680,3.6780,3.6670,3.6740,2252
2013-11-21,03:10:00,3.6740,3.6750,3.6660,3.6690,593
2013-11-21,03:15:00,3.6690,3.6810,3.6660,3.6760,1662
2013-11-21,03:20:00,3.6760,3.6790,3.6650,3.6680,1218
2013-11-21,03:25:00,3.6670,3.6760,3.6650,3.6740,4293
2013-11-21,03:30:00,3.6740,3.6760,3.6700,3.6740,559
2013-11-21,03:35:00,3.6750,3.6760,3.6700,3.6730,440
2013-11-21,03:40:00,3.6730,3.6760,3.6720,3.6760,166
2013-11-21,03:45:00,3.6760,3.6760,3.6720,3.6720,118
2013-11-21,03:50:00,3.6720,3.6720,3.6670,3.6710,342
2013-11-21,03:55:00,3.6700,3.6710,3.6670,3.6690,156
2013-11-21,04:00:00,3.6690,3.6750,3.6680,3.6730,282
2013-11-21,04:05:00,3.6720,3.6730,3.6710,3.6720,88
2013-11-21,04:10:00,3.6710,3.6730,3.6700,3.6710,122
2013-11-21,04:15:00,3.6700,3.6730,3.6680,3.6690,179
2013-11-21,04:20:00,3.6690,3.6700,3.6680,3.6690,64
2013-11-21,04:25:00,3.6690,3.6700,3.6680,3.6690,54
2013-11-21,04:30:00,3.6680,3.6700,3.6650,3.6660,189
2013-11-21,04:35:00,3.6670,3.6720,3.6670,3.6710,151
2013-11-21,04:40:00,3.6720,3.6730,3.6710,3.6720,67
2013-11-21,04:45:00,3.6720,3.6770,3.6720,3.6760,221
2013-11-21,04:50:00,3.6750,3.6750,3.6720,3.6720,100
2013-11-21,04:55:00,3.6720,3.6730,3.6710,3.6720,173
2013-11-21,05:00:00,3.6710,3.6760,3.6710,3.6750,44
2013-11-21,05:05:00,3.6760,3.6770,3.6750,3.6770,136
2013-11-21,05:10:00,3.6770,3.6770,3.6740,3.6750,89
2013-11-21,05:15:00,3.6760,3.6770,3.6760,3.6760,97
2013-11-21,05:20:00,3.6750,3.6770,3.6710,3.6720,190
2013-11-21,05:25:00,3.6720,3.6720,3.6710,3.6720,9
2013-11-21,05:30:00,3.6730,3.6750,3.6720,3.6750,13
2013-11-21,05:35:00,3.6760,3.6760,3.6740,3.6740,23
2013-11-21,05:40:00,3.6740,3.6750,3.6720,3.6750,41
2013-11-21,05:45:00,3.6730,3.6760,3.6730,3.6760,39
2013-11-21,05:50:00,3.6760,3.6760,3.6730,3.6730,22
2013-11-21,05:55:00,3.6740,3.6740,3.6720,3.6730,32
2013-11-21,06:00:00,3.6720,3.6750,3.6720,3.6750,73
2013-11-21,06:05:00,3.6750,3.6750,3.6710,3.6710,42
2013-11-21,06:10:00,3.6710,3.6720,3.6690,3.6690,56
2013-11-21,07:00:00,3.6700,3.6750,3.6690,3.6750,21
2013-11-21,07:05:00,3.6740,3.6740,3.6630,3.6680,55
2013-11-21,07:10:00,3.6620,3.6720,3.6610,3.6700,39
2013-11-21,07:15:00,3.6700,3.6700,3.6660,3.6670,23
2013-11-21,07:25:00,3.6670,3.6670,3.6670,3.6670,4
2013-11-21,07:30:00,3.6670,3.6670,3.6670,3.6670,1
2013-11-21,07:35:00,3.6670,3.6670,3.6670,3.6670,6
2013-11-21,07:40:00,3.6670,3.6670,3.6650,3.6650,13
2013-11-21,07:45:00,3.6630,3.6660,3.6630,3.6660,2
2013-11-21,07:50:00,3.6670,3.6670,3.6650,3.6650,2
2013-11-21,07:55:00,3.6650,3.6650,3.6650,3.6650,2
2013-11-21,08:05:00,3.6660,3.6670,3.6660,3.6670,10
2013-11-21,08:10:00,3.6660,3.6660,3.6660,3.6660,1
2013-11-21,08:15:00,3.6650,3.6660,3.6650,3.6660,11
2013-11-21,08:20:00,3.6680,3.6680,3.6680,3.6680,1
2013-11-21,08:40:00,3.6670,3.6670,3.6650,3.6650,8
2013-11-21,08:45:00,3.6670,3.6670,3.6670,3.6670,1
2013-11-21,08:50:00,3.6670,3.6670,3.6670,3.6670,1
2013-11-21,08:55:00,3.6670,3.6710,3.6660,3.6680,22
2013-11-21,09:00:00,3.6670,3.6680,3.6670,3.6680,4
2013-11-21,09:10:00,3.6680,3.6680,3.6680,3.6680,2
2013-11-21,09:15:00,3.6700,3.6700,3.6700,3.6700,1
2013-11-21,09:20:00,3.6670,3.6700,3.6670,3.6700,6
2013-11-21,09:25:00,3.6690,3.6690,3.6690,3.6690,2
2013-11-21,09:30:00,3.6670,3.6700,3.6660,3.6670,6
2013-11-21,09:35:00,3.6700,3.6700,3.6700,3.6700,2
2013-11-21,09:40:00,3.6680,3.6680,3.6680,3.6680,4
2013-11-21,09:45:00,3.6690,3.6690,3.6680,3.6680,3
2013-11-21,09:50:00,3.6680,3.6680,3.6670,3.6670,4
2013-11-21,09:55:00,3.6690,3.6720,3.6690,3.6720,28
2013-11-21,10:00:00,3.6720,3.6720,3.6710,3.6720,7
2013-11-21,10:05:00,3.6710,3.6720,3.6710,3.6720,27
2013-11-21,10:10:00,3.6720,3.6740,3.6720,3.6720,21
2013-11-21,10:15:00,3.6730,3.6730,3.6730,3.6730,1
2013-11-21,10:20:00,3.6720,3.6720,3.6720,3.6720,2
2013-11-21,10:25:00,3.6730,3.6740,3.6730,3.6740,2
2013-11-21,10:30:00,3.6720,3.6730,3.6720,3.6720,4
2013-11-21,10:40:00,3.6720,3.6720,3.6720,3.6720,1
2013-11-21,10:45:00,3.6740,3.6740,3.6740,3.6740,1
2013-11-21,10:50:00,3.6720,3.6720,3.6720,3.6720,6
2013-11-21,11:00:00,3.6730,3.6730,3.6730,3.6730,6
2013-11-21,11:05:00,3.6730,3.6730,3.6720,3.6730,9
2013-11-21,11:10:00,3.6720,3.6730,3.6720,3.6720,8
2013-11-21,11:15:00,3.6730,3.6730,3.6730,3.6730,2
2013-11-21,11:20:00,3.6730,3.6730,3.6720,3.6720,5
2013-11-21,11:30:00,3.6740,3.6780,3.6740,3.6750,34
2013-11-21,11:40:00,3.6760,3.6760,3.6760,3.6760,2
2013-11-21,11:45:00,3.6760,3.6770,3.6760,3.6770,3
2013-11-21,11:50:00,3.6750,3.6770,3.6740,3.6740,12
2013-11-21,11:55:00,3.6750,3.6750,3.6750,3.6750,1
2013-11-21,12:00:00,3.6740,3.6740,3.6740,3.6740,2
2013-11-21,12:05:00,3.6730,3.6730,3.6730,3.6730,11
2013-11-21,12:10:00,3.6730,3.6730,3.6730,3.6730,5
2013-11-21,12:15:00,3.6720,3.6730,3.6720,3.6730,23
2013-11-21,12:20:00,3.6730,3.6730,3.6730,3.6730,18
2013-11-21,12:25:00,3.6730,3.6730,3.6720,3.6720,12
2013-11-21,12:30:00,3.6720,3.6750,3.6720,3.6740,32
2013-11-21,12:35:00,3.6730,3.6730,3.6710,3.6720,16
2013-11-21,12:40:00,3.6720,3.6720,3.6720,3.6720,7
2013-11-21,12:45:00,3.6720,3.6730,3.6710,3.6720,20
2013-11-21,12:50:00,3.6710,3.6710,3.6700,3.6710,12
2013-11-21,12:55:00,3.6700,3.6700,3.6700,3.6700,3
2013-11-21,13:00:00,3.6700,3.6710,3.6700,3.6700,14
2013-11-21,13:05:00,3.6700,3.6700,3.6700,3.6700,4
2013-11-21,13:10:00,3.6690,3.6690,3.6690,3.6690,3
2013-11-21,13:15:00,3.6690,3.6690,3.6690,3.6690,13
2013-11-21,13:20:00,3.6700,3.6710,3.6690,3.6690,8
2013-11-21,13:25:00,3.6710,3.6710,3.6690,3.6690,4
2013-11-21,13:45:00,3.6700,3.6740,3.6700,3.6740,10
2013-11-21,13:50:00,3.6740,3.6740,3.6730,3.6730,4
2013-11-21,13:55:00,3.6740,3.6740,3.6740,3.6740,1
2013-11-21,14:10:00,3.6740,3.6740,3.6730,3.6730,4
2013-11-21,14:15:00,3.6720,3.6720,3.6720,3.6720,5
2013-11-21,14:20:00,3.6740,3.6760,3.6730,3.6760,16
2013-11-21,14:25:00,3.6750,3.6760,3.6750,3.6760,3
2013-11-21,14:30:00,3.6750,3.6750,3.6750,3.6750,3
2013-11-21,14:35:00,3.6750,3.6750,3.6740,3.6750,19
2013-11-21,14:40:00,3.6750,3.6810,3.6750,3.6810,43
2013-11-21,14:45:00,3.6810,3.6870,3.6810,3.6830,199
2013-11-21,14:50:00,3.6850,3.6860,3.6800,3.6800,17
2013-11-21,14:55:00,3.6790,3.6790,3.6790,3.6790,1
2013-11-21,15:00:00,3.6790,3.6810,3.6790,3.6810,8
2013-11-21,15:05:00,3.6820,3.6820,3.6820,3.6820,3
2013-11-21,15:10:00,3.6830,3.6830,3.6770,3.6770,59
2013-11-21,15:15:00,3.6740,3.6740,3.6720,3.6720,10
2013-11-21,15:20:00,3.6750,3.6770,3.6750,3.6770,4
2013-11-21,15:25:00,3.6760,3.6760,3.6730,3.6730,6
2013-11-21,15:30:00,3.6710,3.6710,3.6690,3.6690,39
2013-11-21,15:35:00,3.6690,3.6700,3.6690,3.6700,6
2013-11-21,15:40:00,3.6700,3.6710,3.6690,3.6690,17
2013-11-21,15:45:00,3.6700,3.6700,3.6700,3.6700,4
2013-11-21,15:50:00,3.6700,3.6700,3.6680,3.6680,17
2013-11-21,15:55:00,3.6680,3.6680,3.6660,3.6680,32
2013-11-21,16:00:00,3.6680,3.6700,3.6650,3.6700,24
2013-11-21,16:05:00,3.6710,3.6710,3.6680,3.6690,7
2013-11-21,16:10:00,3.6680,3.6710,3.6680,3.6710,11
2013-11-21,16:15:00,3.6700,3.6700,3.6660,3.6670,20
2013-11-21,16:20:00,3.6680,3.6690,3.6670,3.6680,10
2013-11-21,16:25:00,3.6700,3.6820,3.6700,3.6760,291
2013-11-21,16:30:00,3.6770,3.6810,3.6720,3.6810,91
2013-11-21,16:35:00,3.6820,3.6910,3.6800,3.6880,641
2013-11-21,16:40:00,3.6870,3.6890,3.6860,3.6860,43
2013-11-21,16:45:00,3.6860,3.6890,3.6800,3.6830,121
2013-11-21,16:50:00,3.6830,3.6860,3.6810,3.6820,53
2013-11-21,16:55:00,3.6810,3.6860,3.6800,3.6850,25
2013-11-21,17:00:00,3.6850,3.6850,3.6810,3.6840,15
2013-11-21,17:05:00,3.6840,3.6870,3.6830,3.6850,22
2013-11-21,17:10:00,3.6830,3.6840,3.6810,3.6810,27
2013-11-21,17:15:00,3.6800,3.6820,3.6800,3.6810,19
2013-11-21,17:20:00,3.6820,3.6860,3.6820,3.6830,20
2013-11-21,17:25:00,3.6820,3.6830,3.6810,3.6820,17
2013-11-21,17:30:00,3.6820,3.6850,3.6820,3.6820,21
2013-11-21,17:35:00,3.6820,3.6820,3.6810,3.6820,30
2013-11-21,17:40:00,3.6820,3.6820,3.6790,3.6790,17
2013-11-21,17:45:00,3.6780,3.6800,3.6780,3.6800,16
2013-11-21,17:50:00,3.6790,3.6790,3.6780,3.6780,11
2013-11-21,17:55:00,3.6780,3.6830,3.6760,3.6830,47
2013-11-21,18:00:00,3.6810,3.6810,3.6780,3.6780,15
2013-11-21,18:05:00,3.6790,3.6820,3.6780,3.6820,20
2013-11-21,18:10:00,3.6830,3.6830,3.6810,3.6810,19
2013-11-21,18:15:00,3.6810,3.6820,3.6770,3.6770,74
2013-11-21,18:20:00,3.6780,3.6860,3.6780,3.6830,132
2013-11-21,18:25:00,3.6830,3.6830,3.6820,3.6830,291
2013-11-21,18:30:00,3.6830,3.6850,3.6820,3.6840,16
2013-11-21,18:35:00,3.6830,3.6840,3.6820,3.6830,34
2013-11-21,18:40:00,3.6830,3.6840,3.6820,3.6830,23
2013-11-21,18:45:00,3.6830,3.6870,3.6830,3.6830,48
2013-11-21,18:50:00,3.6830,3.6840,3.6820,3.6830,49
2013-11-21,18:55:00,3.6820,3.6830,3.6820,3.6830,4
2013-11-21,19:00:00,3.6820,3.6860,3.6820,3.6850,44
2013-11-21,19:05:00,3.6840,3.6840,3.6840,3.6840,6
2013-11-21,19:10:00,3.6840,3.6900,3.6830,3.6880,112
2013-11-21,19:15:00,3.6880,3.6880,3.6850,3.6860,18
2013-11-21,19:20:00,3.6840,3.6880,3.6830,3.6850,33
2013-11-21,19:25:00,3.6840,3.6850,3.6840,3.6840,24
2013-11-21,19:30:00,3.6850,3.6860,3.6840,3.6850,13
2013-11-21,19:35:00,3.6840,3.6860,3.6840,3.6850,18
2013-11-21,19:40:00,3.6850,3.6870,3.6840,3.6840,20
2013-11-21,19:45:00,3.6840,3.6910,3.6840,3.6910,100
2013-11-21,19:50:00,3.6900,3.6950,3.6890,3.6950,197
2013-11-21,19:55:00,3.6940,3.6940,3.6900,3.6900,23
2013-11-21,20:00:00,3.6900,3.6910,3.6900,3.6910,14
2013-11-21,20:05:00,3.6900,3.6940,3.6900,3.6940,28
2013-11-21,20:10:00,3.6940,3.6940,3.6920,3.6920,61
2013-11-21,20:15:00,3.6920,3.6930,3.6920,3.6920,23
2013-11-21,20:20:00,3.6920,3.6920,3.6910,3.6910,46
2013-11-21,20:25:00,3.6910,3.6910,3.6910,3.6910,29
2013-11-21,20:30:00,3.6910,3.6910,3.6890,3.6910,20
2013-11-21,20:35:00,3.6910,3.6910,3.6860,3.6880,36
2013-11-21,20:40:00,3.6890,3.6900,3.6870,3.6870,20
2013-11-21,20:45:00,3.6870,3.6900,3.6870,3.6900,56
2013-11-21,20:50:00,3.6890,3.6900,3.6850,3.6870,39
2013-11-21,20:55:00,3.6860,3.6900,3.6810,3.6820,280
2013-11-21,21:00:00,3.6840,3.6860,3.6800,3.6830,81
2013-11-21,21:05:00,3.6820,3.6840,3.6810,3.6820,80
2013-11-21,21:10:00,3.6820,3.6840,3.6820,3.6830,79
2013-11-21,21:15:00,3.6830,3.6880,3.6820,3.6880,364
2013-11-21,21:20:00,3.6880,3.6970,3.6860,3.6890,336
2013-11-21,21:25:00,3.6880,3.6940,3.6850,3.6940,471
2013-11-21,21:30:00,3.6940,3.7120,3.6940,3.7030,1688
2013-11-21,21:35:00,3.7030,3.7090,3.7030,3.7040,362
2013-11-21,21:40:00,3.7040,3.7070,3.6990,3.7050,387
2013-11-21,21:45:00,3.7060,3.7110,3.7010,3.7030,527
2013-11-21,21:50:00,3.7020,3.7110,3.7010,3.7070,428
2013-11-21,21:55:00,3.7060,3.7110,3.7020,3.7090,552
2013-11-21,22:00:00,3.7090,3.7100,3.7000,3.7060,1202
2013-11-21,22:05:00,3.7060,3.7070,3.6990,3.7030,594
2013-11-21,22:10:00,3.7030,3.7030,3.6970,3.6980,390
2013-11-21,22:15:00,3.6970,3.7030,3.6950,3.6990,412
2013-11-21,22:20:00,3.6980,3.7010,3.6930,3.6950,783
2013-11-21,22:25:00,3.6950,3.7030,3.6950,3.7000,349
2013-11-21,22:30:00,3.7000,3.7030,3.6970,3.6980,245
2013-11-21,22:35:00,3.6980,3.7000,3.6950,3.7000,167
2013-11-21,22:40:00,3.7000,3.7000,3.6940,3.6960,252
2013-11-21,22:45:00,3.6960,3.6960,3.6890,3.6920,549
2013-11-21,22:50:00,3.6920,3.6920,3.6830,3.6890,507
2013-11-21,22:55:00,3.6890,3.6990,3.6880,3.6980,641
2013-11-21,23:00:00,3.6970,3.7120,3.6960,3.7030,1012
2013-11-21,23:05:00,3.7030,3.7040,3.7010,3.7030,244
2013-11-21,23:10:00,3.7040,3.7200,3.7010,3.7140,1246
2013-11-21,23:15:00,3.7130,3.7160,3.7070,3.7100,1073
2013-11-21,23:20:00,3.7100,3.7130,3.7050,3.7070,599
2013-11-21,23:25:00,3.7080,3.7140,3.6890,3.6940,770
2013-11-21,23:30:00,3.7000,3.7400,3.7000,3.7320,5991
2013-11-21,23:35:00,3.7330,3.7430,3.7250,3.7280,3092
2013-11-21,23:40:00,3.7290,3.7390,3.7290,3.7380,891
2013-11-21,23:45:00,3.7380,3.7390,3.7220,3.7230,1443
2013-11-21,23:50:00,3.7230,3.7280,3.7230,3.7270,645
2013-11-21,23:55:00,3.7270,3.7330,3.7260,3.7310,464
2013-11-22,00:00:00,3.7310,3.7360,3.7250,3.7260,878
2013-11-22,00:05:00,3.7260,3.7320,3.7170,3.7250,1288
2013-11-22,00:10:00,3.7250,3.7300,3.7170,3.7300,747
2013-11-22,00:15:00,3.7300,3.7340,3.7290,3.7320,568
2013-11-22,00:20:00,3.7330,3.7350,3.7310,3.7320,386
2013-11-22,00:25:00,3.7320,3.7340,3.7250,3.7260,574
2013-11-22,00:30:00,3.7260,3.7330,3.7260,3.7300,428
2013-11-22,00:35:00,3.7300,3.7380,3.7290,3.7350,1117
2013-11-22,00:40:00,3.7350,3.7350,3.7170,3.7270,2014
2013-11-22,00:45:00,3.7280,3.7310,3.7220,3.7290,590
2013-11-22,00:50:00,3.7280,3.7320,3.7200,3.7210,655
2013-11-22,00:55:00,3.7210,3.7210,3.7080,3.7120,1399
2013-11-22,01:00:00,3.7130,3.7180,3.7120,3.7170,586
2013-11-22,01:05:00,3.7170,3.7220,3.7110,3.7120,940
2013-11-22,01:10:00,3.7130,3.7230,3.7130,3.7160,606
2013-11-22,01:15:00,3.7160,3.7230,3.7150,3.7180,470
2013-11-22,01:20:00,3.7190,3.7280,3.7170,3.7270,542
2013-11-22,01:25:00,3.7280,3.7290,3.7190,3.7200,529
2013-11-22,01:30:00,3.7210,3.7210,3.7090,3.7140,628
2013-11-22,01:35:00,3.7150,3.7150,3.7070,3.7150,610
2013-11-22,01:40:00,3.7160,3.7210,3.7130,3.7210,823
2013-11-22,01:45:00,3.7210,3.7250,3.7180,3.7240,341
2013-11-22,01:50:00,3.7230,3.7240,3.7160,3.7190,163
2013-11-22,01:55:00,3.7180,3.7200,3.7170,3.7180,214
2013-11-22,02:00:00,3.7170,3.7190,3.7160,3.7180,135
2013-11-22,02:05:00,3.7180,3.7190,3.7150,3.7160,198
2013-11-22,02:10:00,3.7160,3.7170,3.7140,3.7140,171
2013-11-22,02:15:00,3.7140,3.7140,3.7050,3.7070,327
2013-11-22,02:20:00,3.7060,3.7130,3.7060,3.7090,353
2013-11-22,02:25:00,3.7090,3.7100,3.6850,3.6890,1458
2013-11-22,02:30:00,3.6890,3.7000,3.6880,3.6910,1075
2013-11-22,02:35:00,3.6920,3.6970,3.6880,3.6930,529
2013-11-22,02:40:00,3.6920,3.6930,3.6800,3.6900,1207
2013-11-22,02:45:00,3.6900,3.6920,3.6680,3.6740,1834
2013-11-22,02:50:00,3.6740,3.6890,3.6740,3.6870,826
2013-11-22,02:55:00,3.6870,3.6880,3.6770,3.6820,573
2013-11-22,03:00:00,3.6830,3.6890,3.6830,3.6850,437
2013-11-22,03:05:00,3.6860,3.6910,3.6830,3.6900,307
2013-11-22,03:10:00,3.6900,3.6980,3.6860,3.6910,655
2013-11-22,03:15:00,3.6910,3.6950,3.6820,3.6900,454
2013-11-22,03:20:00,3.6900,3.6950,3.6890,3.6920,312
2013-11-22,03:25:00,3.6930,3.7050,3.6910,3.7000,1643
2013-11-22,03:30:00,3.7010,3.7020,3.6990,3.7020,320
2013-11-22,03:35:00,3.7020,3.7020,3.6990,3.7020,224
2013-11-22,03:40:00,3.7020,3.7030,3.7010,3.7010,90
2013-11-22,03:45:00,3.7010,3.7020,3.6990,3.7000,133
2013-11-22,03:50:00,3.7000,3.7020,3.6990,3.7010,90
2013-11-22,03:55:00,3.7020,3.7030,3.7020,3.7020,112
2013-11-22,04:00:00,3.7030,3.7040,3.7020,3.7030,42
2013-11-22,04:05:00,3.7040,3.7040,3.7020,3.7020,35
2013-11-22,04:10:00,3.7010,3.7030,3.6980,3.6980,149
2013-11-22,04:15:00,3.6980,3.7000,3.6960,3.6970,291
2013-11-22,04:20:00,3.6980,3.6990,3.6960,3.6960,65
2013-11-22,04:25:00,3.6970,3.6980,3.6960,3.6970,48
2013-11-22,04:30:00,3.6980,3.6980,3.6970,3.6980,29
2013-11-22,04:35:00,3.6970,3.6970,3.6940,3.6950,101
2013-11-22,04:40:00,3.6950,3.6960,3.6940,3.6950,27
2013-11-22,04:45:00,3.6950,3.6960,3.6950,3.6960,27
2013-11-22,04:50:00,3.6950,3.6960,3.6930,3.6960,178
2013-11-22,04:55:00,3.6970,3.6980,3.6950,3.6970,172
2013-11-22,05:00:00,3.6980,3.7000,3.6980,3.6980,62
2013-11-22,05:05:00,3.6990,3.7000,3.6980,3.6990,25
2013-11-22,05:10:00,3.6990,3.7000,3.6980,3.6990,28
2013-11-22,05:15:00,3.7000,3.7020,3.6990,3.7010,58
2013-11-22,05:20:00,3.7020,3.7020,3.7020,3.7020,14
2013-11-22,05:25:00,3.7020,3.7020,3.7000,3.7000,74
2013-11-22,05:30:00,3.7000,3.7000,3.6990,3.6990,33
2013-11-22,05:35:00,3.7010,3.7020,3.7010,3.7020,49
2013-11-22,05:40:00,3.7020,3.7030,3.7010,3.7030,13
2013-11-22,05:45:00,3.7020,3.7040,3.7020,3.7040,20
2013-11-22,05:50:00,3.7040,3.7040,3.7030,3.7030,20
2013-11-22,05:55:00,3.7040,3.7050,3.7030,3.7040,19
2013-11-22,06:00:00,3.7040,3.7040,3.7020,3.7020,13
2013-11-22,06:05:00,3.7020,3.7050,3.7020,3.7050,14
2013-11-22,06:10:00,3.7030,3.7040,3.7000,3.7040,18
2013-11-22,07:00:00,3.7030,3.7040,3.7030,3.7040,6
2013-11-22,07:05:00,3.7040,3.7050,3.7040,3.7050,2
2013-11-22,07:10:00,3.7050,3.7140,3.7050,3.7080,80
2013-11-22,07:15:00,3.7090,3.7090,3.7090,3.7090,2
2013-11-22,07:25:00,3.7090,3.7110,3.7070,3.7070,14
2013-11-22,07:30:00,3.7100,3.7110,3.7100,3.7110,6
2013-11-22,07:40:00,3.7100,3.7100,3.7100,3.7100,6
2013-11-22,07:50:00,3.7080,3.7080,3.7080,3.7080,8
2013-11-22,07:55:00,3.7090,3.7110,3.7080,3.7080,4
2013-11-22,08:00:00,3.7110,3.7110,3.7110,3.7110,1
2013-11-22,08:15:00,3.7110,3.7160,3.7110,3.7120,51
2013-11-22,08:20:00,3.7130,3.7130,3.7130,3.7130,1
2013-11-22,08:25:00,3.7150,3.7150,3.7150,3.7150,6
2013-11-22,08:30:00,3.7130,3.7140,3.7120,3.7140,16
2013-11-22,08:35:00,3.7150,3.7150,3.7150,3.7150,1
2013-11-22,08:40:00,3.7130,3.7130,3.7130,3.7130,2
2013-11-22,08:50:00,3.7130,3.7140,3.7110,3.7110,28
2013-11-22,08:55:00,3.7110,3.7130,3.7080,3.7130,79
2013-11-22,09:00:00,3.7120,3.7120,3.7100,3.7120,7
2013-11-22,09:15:00,3.7120,3.7140,3.7120,3.7140,7
2013-11-22,09:55:00,3.7140,3.7140,3.7140,3.7140,1
2013-11-22,10:10:00,3.7090,3.7090,3.7080,3.7080,8
2013-11-22,10:15:00,3.7110,3.7120,3.7110,3.7120,7
2013-11-22,10:35:00,3.7110,3.7120,3.7110,3.7120,5
2013-11-22,10:45:00,3.7120,3.7120,3.7120,3.7120,1
2013-11-22,10:50:00,3.7120,3.7120,3.7120,3.7120,1
2013-11-22,10:55:00,3.7120,3.7120,3.7120,3.7120,1
2013-11-22,11:10:00,3.7130,3.7130,3.7130,3.7130,5
2013-11-22,11:45:00,3.7140,3.7140,3.7140,3.7140,2
2013-11-22,11:50:00,3.7120,3.7120,3.7120,3.7120,75
2013-11-22,11:55:00,3.7120,3.7120,3.7120,3.7120,3
2013-11-22,12:00:00,3.7120,3.7130,3.7120,3.7130,7
2013-11-22,12:10:00,3.7120,3.7120,3.7100,3.7100,8
2013-11-22,12:15:00,3.7100,3.7100,3.7080,3.7090,3
2013-11-22,12:20:00,3.7100,3.7100,3.7100,3.7100,1
2013-11-22,12:25:00,3.7080,3.7120,3.7080,3.7110,22
2013-11-22,12:30:00,3.7140,3.7140,3.7110,3.7120,22
2013-11-22,12:35:00,3.7120,3.7130,3.7120,3.7130,6
2013-11-22,12:40:00,3.7130,3.7130,3.7110,3.7120,12
2013-11-22,12:45:00,3.7120,3.7150,3.7110,3.7140,21
2013-11-22,12:50:00,3.7130,3.7130,3.7110,3.7110,6
2013-11-22,12:55:00,3.7110,3.7130,3.7110,3.7130,9
2013-11-22,13:05:00,3.7120,3.7130,3.7110,3.7120,9
2013-11-22,13:10:00,3.7120,3.7120,3.7120,3.7120,1
2013-11-22,13:15:00,3.7110,3.7120,3.7110,3.7110,3
2013-11-22,13:20:00,3.7110,3.7130,3.7110,3.7130,18
2013-11-22,13:25:00,3.7130,3.7130,3.7130,3.7130,3
2013-11-22,13:30:00,3.7130,3.7170,3.7120,3.7120,47
2013-11-22,13:35:00,3.7150,3.7160,3.7150,3.7160,2
2013-11-22,13:40:00,3.7130,3.7140,3.7120,3.7140,9
2013-11-22,13:45:00,3.7120,3.7120,3.7120,3.7120,1
2013-11-22,13:50:00,3.7110,3.7110,3.7110,3.7110,1
2013-11-22,13:55:00,3.7110,3.7120,3.7110,3.7120,7
2013-11-22,14:00:00,3.7130,3.7150,3.7130,3.7150,11
2013-11-22,14:15:00,3.7130,3.7130,3.7130,3.7130,2
2013-11-22,14:20:00,3.7160,3.7170,3.7160,3.7160,16
2013-11-22,14:25:00,3.7150,3.7160,3.7150,3.7160,14
2013-11-22,14:35:00,3.7160,3.7160,3.7160,3.7160,5
2013-11-22,14:40:00,3.7150,3.7160,3.7140,3.7160,12
2013-11-22,14:45:00,3.7160,3.7160,3.7160,3.7160,5
2013-11-22,14:50:00,3.7160,3.7170,3.7160,3.7170,11
2013-11-22,14:55:00,3.7160,3.7160,3.7150,3.7150,7
2013-11-22,15:00:00,3.7150,3.7190,3.7110,3.7160,68
2013-11-22,15:05:00,3.7170,3.7180,3.7150,3.7160,8
2013-11-22,15:10:00,3.7180,3.7180,3.7180,3.7180,3
2013-11-22,15:20:00,3.7150,3.7180,3.7150,3.7180,4
2013-11-22,15:25:00,3.7150,3.7150,3.7150,3.7150,1
2013-11-22,15:30:00,3.7150,3.7170,3.7150,3.7170,5
2013-11-22,15:35:00,3.7160,3.7180,3.7160,3.7180,7
2013-11-22,15:40:00,3.7160,3.7160,3.7130,3.7130,6
2013-11-22,15:45:00,3.7150,3.7210,3.7140,3.7210,92
2013-11-22,15:50:00,3.7180,3.7200,3.7180,3.7180,14
2013-11-22,15:55:00,3.7190,3.7190,3.7190,3.7190,1
2013-11-22,16:00:00,3.7170,3.7190,3.7150,3.7190,9
2013-11-22,16:05:00,3.7160,3.7180,3.7160,3.7180,4
2013-11-22,16:10:00,3.7190,3.7190,3.7170,3.7180,8
2013-11-22,16:15:00,3.7190,3.7240,3.7180,3.7210,106
2013-11-22,16:20:00,3.7220,3.7260,3.7220,3.7230,57
2013-11-22,16:25:00,3.7220,3.7230,3.7200,3.7230,30
2013-11-22,16:30:00,3.7240,3.7320,3.7230,3.7300,79
2013-11-22,16:35:00,3.7300,3.7360,3.7290,3.7340,44
2013-11-22,16:40:00,3.7360,3.7370,3.7340,3.7360,42
2013-11-22,16:45:00,3.7360,3.7380,3.7340,3.7340,12
2013-11-22,16:50:00,3.7340,3.7340,3.7300,3.7330,30
2013-11-22,16:55:00,3.7330,3.7340,3.7320,3.7320,12
2013-11-22,17:00:00,3.7330,3.7340,3.7290,3.7310,26
2013-11-22,17:05:00,3.7320,3.7330,3.7310,3.7330,9
2013-11-22,17:10:00,3.7330,3.7330,3.7300,3.7310,21
2013-11-22,17:15:00,3.7300,3.7320,3.7280,3.7320,16
2013-11-22,17:20:00,3.7330,3.7370,3.7260,3.7290,29
2013-11-22,17:25:00,3.7320,3.7330,3.7260,3.7280,33
2013-11-22,17:30:00,3.7260,3.7260,3.7230,3.7240,18
2013-11-22,17:35:00,3.7220,3.7220,3.7170,3.7210,32
2013-11-22,17:40:00,3.7210,3.7210,3.7160,3.7170,30
2013-11-22,17:45:00,3.7200,3.7200,3.7160,3.7160,5
2013-11-22,17:50:00,3.7170,3.7170,3.7130,3.7150,21
2013-11-22,17:55:00,3.7130,3.7160,3.7120,3.7120,33
2013-11-22,18:00:00,3.7130,3.7130,3.7110,3.7110,30
2013-11-22,18:05:00,3.7100,3.7110,3.7090,3.7110,15
2013-11-22,18:10:00,3.7120,3.7120,3.7090,3.7090,18
2013-11-22,18:15:00,3.7090,3.7090,3.7060,3.7080,41
2013-11-22,18:20:00,3.7100,3.7100,3.6980,3.6990,62
2013-11-22,18:25:00,3.6980,3.7000,3.6980,3.6990,15
2013-11-22,18:30:00,3.6990,3.6990,3.6880,3.6880,140
2013-11-22,18:35:00,3.6880,3.6910,3.6860,3.6910,66
2013-11-22,18:40:00,3.6910,3.6910,3.6840,3.6850,151
2013-11-22,18:45:00,3.6850,3.6860,3.6840,3.6860,23
2013-11-22,18:50:00,3.6840,3.6900,3.6820,3.6890,116
2013-11-22,18:55:00,3.6880,3.6970,3.6880,3.6960,100
2013-11-22,19:00:00,3.6960,3.6980,3.6950,3.6960,30
2013-11-22,19:05:00,3.6960,3.6990,3.6960,3.6990,33
2013-11-22,19:10:00,3.6980,3.6980,3.6930,3.6940,71
2013-11-22,19:20:00,3.6960,3.7050,3.6920,3.7050,223
2013-11-22,19:25:00,3.7050,3.7070,3.7010,3.7030,65
2013-11-22,19:30:00,3.7030,3.7040,3.7010,3.7040,55
2013-11-22,19:35:00,3.7050,3.7080,3.7030,3.7070,70
2013-11-22,19:40:00,3.7090,3.7110,3.7090,3.7110,15
2013-11-22,19:45:00,3.7110,3.7110,3.7090,3.7090,8
2013-11-22,19:50:00,3.7110,3.7200,3.7110,3.7170,91
2013-11-22,19:55:00,3.7170,3.7180,3.7130,3.7180,58
2013-11-22,20:00:00,3.7180,3.7180,3.7150,3.7150,50
2013-11-22,20:05:00,3.7150,3.7270,3.7150,3.7250,89
2013-11-22,20:10:00,3.7250,3.7260,3.7220,3.7230,42
2013-11-22,20:15:00,3.7250,3.7260,3.7230,3.7250,28
2013-11-22,20:20:00,3.7250,3.7320,3.7250,3.7310,129
2013-11-22,20:25:00,3.7310,3.7320,3.7290,3.7300,40
2013-11-22,20:30:00,3.7290,3.7320,3.7260,3.7300,143
2013-11-22,20:35:00,3.7300,3.7310,3.7300,3.7300,15
2013-11-22,20:40:00,3.7300,3.7320,3.7290,3.7320,45
2013-11-22,20:45:00,3.7310,3.7310,3.7300,3.7300,19
2013-11-22,20:50:00,3.7300,3.7360,3.7300,3.7300,226
2013-11-22,20:55:00,3.7300,3.7300,3.7250,3.7270,145
2013-11-22,21:00:00,3.7280,3.7340,3.7260,3.7330,148
2013-11-22,21:05:00,3.7330,3.7390,3.7330,3.7380,80
2013-11-22,21:10:00,3.7380,3.7470,3.7380,3.7430,624
2013-11-22,21:15:00,3.7430,3.7450,3.7390,3.7390,84
2013-11-22,21:20:00,3.7380,3.7440,3.7380,3.7400,227
2013-11-22,21:25:00,3.7400,3.7470,3.7400,3.7470,127
2013-11-22,21:30:00,3.7480,3.7500,3.7430,3.7460,247
2013-11-22,21:35:00,3.7460,3.7510,3.7460,3.7480,187
2013-11-22,21:40:00,3.7490,3.7500,3.7420,3.7450,439
2013-11-22,21:45:00,3.7450,3.7600,3.7450,3.7530,813
2013-11-22,21:50:00,3.7520,3.7550,3.7480,3.7490,456
2013-11-22,21:55:00,3.7510,3.7540,3.7480,3.7530,232
2013-11-22,22:00:00,3.7530,3.7750,3.7500,3.7630,2270
2013-11-22,22:05:00,3.7630,3.7680,3.7610,3.7640,711
2013-11-22,22:10:00,3.7640,3.7660,3.7580,3.7610,674
2013-11-22,22:15:00,3.7610,3.7680,3.7600,3.7650,552
2013-11-22,22:20:00,3.7650,3.7690,3.7570,3.7580,1097
2013-11-22,22:25:00,3.7570,3.7640,3.7560,3.7620,440
2013-11-22,22:30:00,3.7630,3.7640,3.7580,3.7590,442
2013-11-22,22:35:00,3.7590,3.7590,3.7510,3.7510,731
2013-11-22,22:40:00,3.7510,3.7600,3.7480,3.7580,640
2013-11-22,22:45:00,3.7590,3.7630,3.7530,3.7540,613
2013-11-22,22:50:00,3.7540,3.7610,3.7530,3.7570,525
2013-11-22,22:55:00,3.7580,3.7600,3.7560,3.7560,233
2013-11-22,23:00:00,3.7570,3.7600,3.7490,3.7600,595
2013-11-22,23:05:00,3.7600,3.7620,3.7550,3.7560,261
2013-11-22,23:10:00,3.7560,3.7610,3.7560,3.7590,194
2013-11-22,23:15:00,3.7590,3.7630,3.7580,3.7600,404
2013-11-22,23:20:00,3.7600,3.7600,3.7570,3.7600,281
2013-11-22,23:25:00,3.7600,3.7650,3.7590,3.7600,597
2013-11-22,23:30:00,3.7600,3.7650,3.7600,3.7620,459
2013-11-22,23:35:00,3.7610,3.7650,3.7580,3.7620,695
2013-11-22,23:40:00,3.7630,3.7670,3.7580,3.7650,841
2013-11-22,23:45:00,3.7660,3.7670,3.7610,3.7670,665
2013-11-22,23:50:00,3.7660,3.7700,3.7650,3.7680,733
2013-11-22,23:55:00,3.7690,3.7700,3.7660,3.7670,494
2013-11-23,00:00:00,3.7680,3.7700,3.7650,3.7660,468
2013-11-23,00:05:00,3.7660,3.7690,3.7630,3.7660,645
2013-11-23,00:10:00,3.7660,3.7670,3.7620,3.7640,326
2013-11-23,00:15:00,3.7640,3.7640,3.7610,3.7610,329
2013-11-23,00:20:00,3.7610,3.7620,3.7560,3.7580,779
2013-11-23,00:25:00,3.7580,3.7650,3.7570,3.7640,295
2013-11-23,00:30:00,3.7640,3.7740,3.7630,3.7740,1605
2013-11-23,00:35:00,3.7730,3.7790,3.7680,3.7720,905
2013-11-23,00:40:00,3.7720,3.7770,3.7690,3.7720,762
2013-11-23,00:45:00,3.7720,3.7770,3.7720,3.7740,259
2013-11-23,00:50:00,3.7750,3.7750,3.7690,3.7720,132
2013-11-23,00:55:00,3.7710,3.7730,3.7680,3.7690,195
2013-11-23,01:00:00,3.7700,3.7740,3.7700,3.7730,229
2013-11-23,01:05:00,3.7720,3.7730,3.7710,3.7710,165
2013-11-23,01:10:00,3.7710,3.7710,3.7620,3.7660,589
2013-11-23,01:15:00,3.7660,3.7680,3.7590,3.7600,507
2013-11-23,01:20:00,3.7610,3.7650,3.7610,3.7640,339
2013-11-23,01:25:00,3.7640,3.7720,3.7640,3.7710,606
2013-11-23,01:30:00,3.7700,3.7750,3.7660,3.7730,586
2013-11-23,01:35:00,3.7730,3.7740,3.7660,3.7680,675
2013-11-23,01:40:00,3.7680,3.7720,3.7660,3.7690,270
2013-11-23,01:45:00,3.7690,3.7710,3.7690,3.7700,352
2013-11-23,01:50:00,3.7700,3.7710,3.7690,3.7700,177
2013-11-23,01:55:00,3.7710,3.7740,3.7690,3.7720,599
2013-11-23,02:00:00,3.7730,3.7760,3.7700,3.7720,365
2013-11-23,02:05:00,3.7720,3.7760,3.7720,3.7740,268
2013-11-23,02:10:00,3.7740,3.7750,3.7680,3.7690,280
2013-11-23,02:15:00,3.7680,3.7690,3.7650,3.7670,365
2013-11-23,02:20:00,3.7670,3.7690,3.7670,3.7690,380
2013-11-23,02:25:00,3.7690,3.7730,3.7680,3.7700,386
2013-11-23,02:30:00,3.7700,3.7700,3.7600,3.7650,549
2013-11-23,02:35:00,3.7650,3.7670,3.7640,3.7670,229
2013-11-23,02:40:00,3.7670,3.7680,3.7610,3.7660,322
2013-11-23,02:45:00,3.7660,3.7660,3.7590,3.7620,374
2013-11-23,02:50:00,3.7620,3.7630,3.7600,3.7620,139
2013-11-23,02:55:00,3.7630,3.7650,3.7620,3.7620,266
2013-11-23,03:00:00,3.7630,3.7670,3.7620,3.7660,354
2013-11-23,03:05:00,3.7670,3.7780,3.7660,3.7750,922
2013-11-23,03:10:00,3.7740,3.7820,3.7740,3.7750,979
2013-11-23,03:15:00,3.7760,3.7780,3.7720,3.7740,527
2013-11-23,03:20:00,3.7730,3.7760,3.7680,3.7700,802
2013-11-23,03:25:00,3.7690,3.7730,3.7650,3.7720,1394
2013-11-23,03:30:00,3.7720,3.7730,3.7680,3.7710,558
2013-11-23,03:35:00,3.7720,3.7770,3.7720,3.7760,347
2013-11-23,03:40:00,3.7770,3.7780,3.7740,3.7740,149
2013-11-23,03:45:00,3.7730,3.7730,3.7690,3.7720,103
2013-11-23,03:50:00,3.7720,3.7740,3.7700,3.7730,126
2013-11-23,03:55:00,3.7740,3.7750,3.7710,3.7720,87
2013-11-23,04:00:00,3.7730,3.7740,3.7720,3.7740,41
2013-11-23,04:05:00,3.7740,3.7740,3.7730,3.7740,50
2013-11-23,04:10:00,3.7740,3.7750,3.7730,3.7730,51
2013-11-23,04:15:00,3.7720,3.7750,3.7720,3.7740,61
2013-11-23,04:20:00,3.7740,3.7740,3.7710,3.7710,69
2013-11-23,04:25:00,3.7720,3.7740,3.7720,3.7740,71
2013-11-23,04:30:00,3.7740,3.7770,3.7740,3.7760,76
2013-11-23,04:35:00,3.7760,3.7790,3.7750,3.7770,132
2013-11-23,04:40:00,3.7770,3.7780,3.7740,3.7750,116
2013-11-23,04:45:00,3.7750,3.7800,3.7750,3.7780,111
2013-11-23,04:50:00,3.7790,3.7810,3.7770,3.7800,188
2013-11-23,04:55:00,3.7790,3.7800,3.7740,3.7750,173
2013-11-23,05:00:00,3.7770,3.7780,3.7760,3.7770,21
2013-11-23,05:05:00,3.7760,3.7770,3.7760,3.7770,23
2013-11-23,05:10:00,3.7760,3.7790,3.7760,3.7790,41
2013-11-23,05:15:00,3.7790,3.7800,3.7790,3.7800,2
2013-11-23,05:20:00,3.7800,3.7830,3.7800,3.7820,53
2013-11-23,05:25:00,3.7830,3.7830,3.7800,3.7820,26
2013-11-23,05:30:00,3.7820,3.7840,3.7810,3.7830,36
2013-11-23,05:35:00,3.7810,3.7840,3.7680,3.7820,60
2013-11-23,05:40:00,3.7820,3.7840,3.7820,3.7830,14
2013-11-23,05:45:00,3.7820,3.7870,3.7820,3.7850,27
2013-11-23,05:50:00,3.7850,3.7870,3.7850,3.7850,10
2013-11-23,05:55:00,3.7870,3.7870,3.7850,3.7850,10
2013-11-23,06:00:00,3.7860,3.7860,3.7850,3.7860,25
2013-11-23,06:05:00,3.7860,3.7860,3.7850,3.7850,3
2013-11-23,06:10:00,3.7850,3.7860,3.7820,3.7820,24
2013-11-25,07:00:00,3.8140,3.8170,3.8040,3.8140,512
2013-11-25,07:05:00,3.8130,3.8130,3.8080,3.8090,51
2013-11-25,07:10:00,3.8110,3.8130,3.8090,3.8090,19
2013-11-25,07:15:00,3.8090,3.8110,3.8080,3.8090,40
2013-11-25,07:20:00,3.8100,3.8150,3.8100,3.8100,44
2013-11-25,07:25:00,3.8130,3.8130,3.8100,3.8120,53
2013-11-25,07:30:00,3.8120,3.8130,3.8100,3.8100,14
2013-11-25,07:35:00,3.8130,3.8130,3.8100,3.8100,27
2013-11-25,07:40:00,3.8130,3.8130,3.8130,3.8130,7
2013-11-25,07:45:00,3.8130,3.8130,3.8130,3.8130,1
2013-11-25,07:50:00,3.8150,3.8150,3.8150,3.8150,1
2013-11-25,07:55:00,3.8160,3.8220,3.8160,3.8210,142
2013-11-25,08:00:00,3.8230,3.8240,3.8230,3.8240,9
2013-11-25,08:05:00,3.8240,3.8260,3.8240,3.8240,14
2013-11-25,08:10:00,3.8240,3.8240,3.8240,3.8240,8
2013-11-25,08:15:00,3.8250,3.8270,3.8250,3.8260,29
2013-11-25,08:20:00,3.8250,3.8270,3.8250,3.8260,16
2013-11-25,08:25:00,3.8280,3.8290,3.8270,3.8290,9
2013-11-25,08:30:00,3.8280,3.8300,3.8280,3.8300,37
2013-11-25,08:35:00,3.8290,3.8320,3.8290,3.8320,5
2013-11-25,08:40:00,3.8300,3.8300,3.8300,3.8300,2
2013-11-25,08:45:00,3.8300,3.8300,3.8290,3.8290,22
2013-11-25,08:50:00,3.8290,3.8300,3.8280,3.8290,9
2013-11-25,08:55:00,3.8290,3.8300,3.8290,3.8290,9
2013-11-25,09:00:00,3.8300,3.8310,3.8300,3.8310,21
2013-11-25,09:05:00,3.8310,3.8330,3.8310,3.8330,21
2013-11-25,09:10:00,3.8320,3.8330,3.8320,3.8330,21
2013-11-25,09:15:00,3.8330,3.8340,3.8330,3.8340,8
2013-11-25,09:20:00,3.8320,3.8330,3.8320,3.8330,3
2013-11-25,09:25:00,3.8330,3.8360,3.8330,3.8360,27
2013-11-25,09:30:00,3.8350,3.8380,3.8350,3.8370,29
2013-11-25,09:35:00,3.8390,3.8410,3.8380,3.8400,28
2013-11-25,09:40:00,3.8330,3.8360,3.8310,3.8360,48
2013-11-25,09:45:00,3.8310,3.8350,3.8310,3.8350,24
2013-11-25,09:50:00,3.8350,3.8350,3.8350,3.8350,7
2013-11-25,09:55:00,3.8340,3.8350,3.8340,3.8350,16
2013-11-25,10:00:00,3.8350,3.8350,3.8350,3.8350,4
2013-11-25,10:05:00,3.8350,3.8350,3.8340,3.8340,15
2013-11-25,10:10:00,3.8380,3.8400,3.8380,3.8400,12
2013-11-25,10:15:00,3.8400,3.8400,3.8370,3.8370,35
2013-11-25,10:20:00,3.8360,3.8390,3.8360,3.8370,21
2013-11-25,10:25:00,3.8370,3.8390,3.8360,3.8370,56
2013-11-25,10:30:00,3.8380,3.8410,3.8370,3.8390,108
2013-11-25,10:35:00,3.8400,3.8410,3.8390,3.8400,14
2013-11-25,10:40:00,3.8410,3.8420,3.8400,3.8400,22
2013-11-25,10:45:00,3.8420,3.8430,3.8420,3.8430,5
2013-11-25,10:50:00,3.8420,3.8440,3.8420,3.8440,20
2013-11-25,10:55:00,3.8440,3.8460,3.8440,3.8460,18
2013-11-25,11:00:00,3.8460,3.8460,3.8440,3.8450,12
2013-11-25,11:05:00,3.8450,3.8450,3.8450,3.8450,7
2013-11-25,11:10:00,3.8450,3.8460,3.8450,3.8460,13
2013-11-25,11:15:00,3.8460,3.8460,3.8450,3.8450,5
2013-11-25,11:20:00,3.8450,3.8450,3.8450,3.8450,15
2013-11-25,11:25:00,3.8460,3.8460,3.8450,3.8450,13
2013-11-25,11:30:00,3.8450,3.8470,3.8450,3.8460,17
2013-11-25,11:35:00,3.8460,3.8460,3.8460,3.8460,2
2013-11-25,11:40:00,3.8460,3.8480,3.8460,3.8480,41
2013-11-25,11:45:00,3.8470,3.8480,3.8470,3.8470,45
2013-11-25,11:50:00,3.8470,3.8480,3.8470,3.8470,8
2013-11-25,11:55:00,3.8480,3.8490,3.8480,3.8480,4
2013-11-25,12:00:00,3.8480,3.8480,3.8480,3.8480,9
2013-11-25,12:15:00,3.8480,3.8480,3.8470,3.8470,3
2013-11-25,12:20:00,3.8480,3.8480,3.8470,3.8470,30
2013-11-25,12:25:00,3.8470,3.8470,3.8400,3.8420,31
2013-11-25,12:30:00,3.8420,3.8430,3.8360,3.8380,78
2013-11-25,12:35:00,3.8390,3.8410,3.8370,3.8370,15
2013-11-25,12:40:00,3.8380,3.8400,3.8350,3.8390,24
2013-11-25,12:45:00,3.8430,3.8440,3.8420,3.8440,14
2013-11-25,12:50:00,3.8420,3.8420,3.8390,3.8390,4
2013-11-25,12:55:00,3.8400,3.8420,3.8400,3.8420,2
2013-11-25,13:00:00,3.8420,3.8420,3.8420,3.8420,2
2013-11-25,13:05:00,3.8410,3.8410,3.8410,3.8410,5
2013-11-25,13:10:00,3.8400,3.8400,3.8390,3.8390,5
2013-11-25,13:15:00,3.8380,3.8380,3.8360,3.8380,10
2013-11-25,13:20:00,3.8370,3.8390,3.8350,3.8350,27
2013-11-25,13:25:00,3.8360,3.8370,3.8360,3.8370,2
2013-11-25,13:30:00,3.8360,3.8360,3.8340,3.8340,3
2013-11-25,13:35:00,3.8340,3.8340,3.8310,3.8320,8
2013-11-25,13:40:00,3.8330,3.8340,3.8330,3.8330,10
2013-11-25,13:45:00,3.8330,3.8340,3.8330,3.8330,18
2013-11-25,13:50:00,3.8330,3.8330,3.8300,3.8310,29
2013-11-25,13:55:00,3.8310,3.8310,3.8310,3.8310,8
2013-11-25,14:00:00,3.8320,3.8350,3.8310,3.8350,11
2013-11-25,14:05:00,3.8340,3.8340,3.8330,3.8330,5
2013-11-25,14:10:00,3.8320,3.8330,3.8320,3.8330,10
2013-11-25,14:15:00,3.8330,3.8330,3.8330,3.8330,1
2013-11-25,14:20:00,3.8340,3.8340,3.8320,3.8340,18
2013-11-25,14:25:00,3.8330,3.8330,3.8310,3.8330,24
2013-11-25,14:30:00,3.8330,3.8340,3.8320,3.8340,31
2013-11-25,14:35:00,3.8340,3.8350,3.8340,3.8340,10
2013-11-25,14:40:00,3.8340,3.8340,3.8320,3.8320,6
2013-11-25,14:45:00,3.8310,3.8320,3.8280,3.8290,21
2013-11-25,14:50:00,3.8290,3.8310,3.8280,3.8290,12
2013-11-25,14:55:00,3.8300,3.8310,3.8260,3.8280,26
2013-11-25,15:05:00,3.8280,3.8280,3.8270,3.8270,16
2013-11-25,15:10:00,3.8270,3.8280,3.8270,3.8280,11
2013-11-25,15:15:00,3.8280,3.8290,3.8280,3.8280,12
2013-11-25,15:20:00,3.8290,3.8290,3.8270,3.8270,28
2013-11-25,15:25:00,3.8260,3.8260,3.8250,3.8260,26
2013-11-25,15:30:00,3.8270,3.8280,3.8260,3.8280,10
2013-11-25,15:35:00,3.8270,3.8300,3.8270,3.8300,8
2013-11-25,15:40:00,3.8300,3.8330,3.8290,3.8300,17
2013-11-25,15:45:00,3.8310,3.8340,3.8300,3.8310,22
2013-11-25,15:50:00,3.8300,3.8300,3.8270,3.8270,11
2013-11-25,15:55:00,3.8280,3.8280,3.8280,3.8280,3
2013-11-25,16:00:00,3.8280,3.8280,3.8280,3.8280,3
2013-11-25,16:05:00,3.8270,3.8270,3.8260,3.8270,15
2013-11-25,16:10:00,3.8270,3.8280,3.8260,3.8280,29
2013-11-25,16:15:00,3.8270,3.8280,3.8260,3.8260,15
2013-11-25,16:20:00,3.8250,3.8300,3.8240,3.8300,98
2013-11-25,16:25:00,3.8290,3.8300,3.8290,3.8300,12
2013-11-25,16:30:00,3.8290,3.8330,3.8290,3.8330,30
2013-11-25,16:35:00,3.8330,3.8390,3.8310,3.8390,12
2013-11-25,16:40:00,3.8390,3.8410,3.8370,3.8370,18
2013-11-25,16:45:00,3.8360,3.8360,3.8280,3.8280,50
2013-11-25,16:50:00,3.8280,3.8290,3.8280,3.8290,33
2013-11-25,16:55:00,3.8280,3.8290,3.8280,3.8280,15
2013-11-25,17:00:00,3.8280,3.8340,3.8280,3.8290,42
2013-11-25,17:05:00,3.8280,3.8280,3.8280,3.8280,6
2013-11-25,17:10:00,3.8290,3.8290,3.8290,3.8290,2
2013-11-25,17:15:00,3.8280,3.8290,3.8270,3.8280,12
2013-11-25,17:20:00,3.8280,3.8280,3.8260,3.8270,25
2013-11-25,17:25:00,3.8260,3.8260,3.8250,3.8250,3
2013-11-25,17:30:00,3.8280,3.8290,3.8270,3.8290,9
2013-11-25,17:35:00,3.8270,3.8270,3.8250,3.8250,23
2013-11-25,17:40:00,3.8250,3.8250,3.8250,3.8250,1
2013-11-25,17:45:00,3.8250,3.8270,3.8240,3.8250,13
2013-11-25,17:50:00,3.8250,3.8260,3.8250,3.8260,6
2013-11-25,17:55:00,3.8260,3.8260,3.8250,3.8260,5
2013-11-25,18:00:00,3.8250,3.8250,3.8240,3.8240,5
2013-11-25,18:05:00,3.8250,3.8250,3.8220,3.8240,10
2013-11-25,18:10:00,3.8230,3.8240,3.8220,3.8230,25
2013-11-25,18:15:00,3.8230,3.8250,3.8220,3.8250,8
2013-11-25,18:20:00,3.8230,3.8250,3.8230,3.8240,14
2013-11-25,18:25:00,3.8250,3.8250,3.8220,3.8230,29
2013-11-25,18:30:00,3.8230,3.8240,3.8210,3.8220,39
2013-11-25,18:35:00,3.8230,3.8260,3.8210,3.8210,35
2013-11-25,18:40:00,3.8210,3.8210,3.8200,3.8200,33
2013-11-25,18:45:00,3.8190,3.8190,3.8140,3.8140,49
2013-11-25,18:50:00,3.8160,3.8180,3.8130,3.8130,28
2013-11-25,18:55:00,3.8140,3.8150,3.8130,3.8150,7
2013-11-25,19:00:00,3.8160,3.8170,3.8130,3.8130,8
2013-11-25,19:05:00,3.8140,3.8150,3.8130,3.8130,28
2013-11-25,19:10:00,3.8130,3.8130,3.8110,3.8120,20
2013-11-25,19:15:00,3.8120,3.8120,3.8110,3.8120,12
2013-11-25,19:20:00,3.8120,3.8150,3.8110,3.8130,35
2013-11-25,19:25:00,3.8120,3.8140,3.8100,3.8130,79
2013-11-25,19:30:00,3.8120,3.8120,3.8100,3.8110,21
2013-11-25,19:35:00,3.8100,3.8130,3.8100,3.8130,9
2013-11-25,19:40:00,3.8140,3.8180,3.8140,3.8180,15
2013-11-25,19:45:00,3.8180,3.8230,3.8180,3.8210,49
2013-11-25,19:50:00,3.8200,3.8200,3.8160,3.8160,30
2013-11-25,19:55:00,3.8160,3.8180,3.8160,3.8160,15
2013-11-25,20:00:00,3.8150,3.8180,3.8100,3.8180,39
2013-11-25,20:05:00,3.8170,3.8190,3.8160,3.8180,14
2013-11-25,20:10:00,3.8180,3.8180,3.8160,3.8160,13
2013-11-25,20:15:00,3.8160,3.8160,3.8010,3.8040,86
2013-11-25,20:20:00,3.8040,3.8100,3.8030,3.8030,77
2013-11-25,20:25:00,3.8020,3.8070,3.8010,3.8050,99
2013-11-25,20:30:00,3.8050,3.8280,3.8050,3.8260,122
2013-11-25,20:35:00,3.8260,3.8260,3.8100,3.8110,54
2013-11-25,20:40:00,3.8100,3.8150,3.8100,3.8150,14
2013-11-25,20:45:00,3.8140,3.8170,3.8120,3.8120,12
2013-11-25,20:50:00,3.8140,3.8160,3.8120,3.8150,18
2013-11-25,20:55:00,3.8180,3.8200,3.8160,3.8190,22
2013-11-25,21:00:00,3.8190,3.8190,3.8070,3.8110,83
2013-11-25,21:05:00,3.8100,3.8120,3.8060,3.8120,62
2013-11-25,21:10:00,3.8120,3.8120,3.8000,3.8030,216
2013-11-25,21:15:00,3.8030,3.8030,3.7920,3.7960,305
2013-11-25,21:20:00,3.7940,3.7960,3.7910,3.7930,139
2013-11-25,21:25:00,3.7910,3.7910,3.7820,3.7880,419
2013-11-25,21:30:00,3.7900,3.7930,3.7850,3.7860,127
2013-11-25,21:35:00,3.7860,3.7860,3.7750,3.7760,325
2013-11-25,21:40:00,3.7750,3.7820,3.7750,3.7820,278
2013-11-25,21:45:00,3.7830,3.7860,3.7790,3.7800,139
2013-11-25,21:50:00,3.7790,3.7970,3.7770,3.7960,533
2013-11-25,21:55:00,3.7940,3.7970,3.7890,3.7940,122
2013-11-25,22:00:00,3.7940,3.8180,3.7940,3.8070,1160
2013-11-25,22:05:00,3.8070,3.8190,3.8060,3.8180,317
2013-11-25,22:10:00,3.8180,3.8320,3.8170,3.8220,1131
2013-11-25,22:15:00,3.8230,3.8250,3.8140,3.8210,712
2013-11-25,22:20:00,3.8210,3.8210,3.8070,3.8160,320
2013-11-25,22:25:00,3.8130,3.8180,3.8090,3.8130,211
2013-11-25,22:30:00,3.8110,3.8150,3.8080,3.8150,270
2013-11-25,22:35:00,3.8150,3.8170,3.8100,3.8170,99
2013-11-25,22:40:00,3.8180,3.8190,3.8090,3.8090,265
2013-11-25,22:45:00,3.8100,3.8100,3.8010,3.8020,654
2013-11-25,22:50:00,3.8020,3.8100,3.8020,3.8050,237
2013-11-25,22:55:00,3.8050,3.8140,3.8050,3.8120,266
2013-11-25,23:00:00,3.8130,3.8180,3.8070,3.8110,369
2013-11-25,23:05:00,3.8110,3.8130,3.8050,3.8060,197
2013-11-25,23:10:00,3.8060,3.8090,3.8010,3.8090,238
2013-11-25,23:15:00,3.8090,3.8090,3.7950,3.7960,410
2013-11-25,23:20:00,3.7950,3.8000,3.7880,3.7980,255
2013-11-25,23:25:00,3.7980,3.7980,3.7910,3.7950,169
2013-11-25,23:30:00,3.7960,3.8040,3.7960,3.8040,148
2013-11-25,23:35:00,3.8040,3.8040,3.7930,3.7960,102
2013-11-25,23:40:00,3.7970,3.7990,3.7880,3.7920,311
2013-11-25,23:45:00,3.7930,3.8000,3.7910,3.8000,124
2013-11-25,23:50:00,3.8000,3.8020,3.7890,3.7910,188
2013-11-25,23:55:00,3.7920,3.7980,3.7920,3.7960,76
2013-11-26,00:00:00,3.7960,3.7960,3.7780,3.7870,962
2013-11-26,00:05:00,3.7860,3.7860,3.7710,3.7710,622
2013-11-26,00:10:00,3.7730,3.7820,3.7680,3.7810,535
2013-11-26,00:15:00,3.7810,3.7890,3.7810,3.7870,255
2013-11-26,00:20:00,3.7880,3.7980,3.7870,3.7970,421
2013-11-26,00:25:00,3.7980,3.8000,3.7880,3.7910,530
2013-11-26,00:30:00,3.7900,3.7900,3.7730,3.7770,653
2013-11-26,00:35:00,3.7770,3.7780,3.7630,3.7670,692
2013-11-26,00:40:00,3.7670,3.7770,3.7670,3.7760,296
2013-11-26,00:45:00,3.7770,3.7820,3.7770,3.7800,111
2013-11-26,00:50:00,3.7810,3.7830,3.7800,3.7820,62
2013-11-26,00:55:00,3.7820,3.7830,3.7720,3.7730,189
2013-11-26,01:00:00,3.7720,3.7720,3.7540,3.7590,847
2013-11-26,01:05:00,3.7590,3.7620,3.7550,3.7550,655
2013-11-26,01:10:00,3.7540,3.7670,3.7530,3.7630,455
2013-11-26,01:15:00,3.7620,3.7780,3.7620,3.7770,173
2013-11-26,01:20:00,3.7770,3.7770,3.7670,3.7720,188
2013-11-26,01:25:00,3.7720,3.7770,3.7710,3.7760,325
2013-11-26,01:30:00,3.7770,3.7780,3.7670,3.7740,363
2013-11-26,01:35:00,3.7750,3.7810,3.7650,3.7650,371
2013-11-26,01:40:00,3.7660,3.7720,3.7660,3.7720,136
2013-11-26,01:45:00,3.7730,3.7760,3.7720,3.7720,144
2013-11-26,01:50:00,3.7740,3.7770,3.7720,3.7760,178
2013-11-26,01:55:00,3.7760,3.7820,3.7750,3.7770,312
2013-11-26,02:00:00,3.7760,3.7840,3.7750,3.7770,203
2013-11-26,02:05:00,3.7780,3.7850,3.7780,3.7850,203
2013-11-26,02:10:00,3.7840,3.7890,3.7800,3.7840,462
2013-11-26,02:15:00,3.7830,3.7860,3.7810,3.7860,195
2013-11-26,02:20:00,3.7870,3.7920,3.7820,3.7920,325
2013-11-26,02:25:00,3.7920,3.7930,3.7870,3.7910,281
2013-11-26,02:30:00,3.7910,3.7940,3.7900,3.7920,97
2013-11-26,02:35:00,3.7920,3.7930,3.7890,3.7910,96
2013-11-26,02:40:00,3.7920,3.7980,3.7910,3.7970,210
2013-11-26,02:45:00,3.7970,3.7970,3.7920,3.7960,325
2013-11-26,02:50:00,3.7960,3.8050,3.7950,3.8030,678
2013-11-26,02:55:00,3.8020,3.8030,3.7990,3.8010,186
2013-11-26,03:00:00,3.8020,3.8080,3.8000,3.8040,328
2013-11-26,03:05:00,3.8050,3.8070,3.7990,3.8010,543
2013-11-26,03:10:00,3.8020,3.8020,3.7930,3.8010,512
2013-11-26,03:15:00,3.8010,3.8110,3.8000,3.8070,851
2013-11-26,03:20:00,3.8070,3.8090,3.8000,3.8010,261
2013-11-26,03:25:00,3.8020,3.8070,3.7830,3.7890,3063
2013-11-26,03:30:00,3.7890,3.7980,3.7880,3.7980,1052
2013-11-26,03:35:00,3.7980,3.8000,3.7940,3.7980,343
2013-11-26,03:40:00,3.7980,3.7990,3.7960,3.7960,99
2013-11-26,03:45:00,3.7960,3.7960,3.7910,3.7920,141
2013-11-26,03:50:00,3.7920,3.7930,3.7900,3.7920,105
2013-11-26,03:55:00,3.7920,3.7970,3.7920,3.7970,54
2013-11-26,04:00:00,3.7960,3.7960,3.7920,3.7930,93
2013-11-26,04:05:00,3.7930,3.7950,3.7930,3.7950,16
2013-11-26,04:10:00,3.7950,3.7960,3.7930,3.7930,28
2013-11-26,04:15:00,3.7930,3.7930,3.7920,3.7930,47
2013-11-26,04:20:00,3.7930,3.7940,3.7930,3.7940,12
2013-11-26,04:25:00,3.7940,3.7990,3.7940,3.7970,77
2013-11-26,04:30:00,3.7980,3.7980,3.7950,3.7960,22
2013-11-26,04:35:00,3.7950,3.7950,3.7930,3.7950,46
2013-11-26,04:40:00,3.7940,3.7940,3.7920,3.7930,22
2013-11-26,04:45:00,3.7930,3.7950,3.7930,3.7940,31
2013-11-26,04:50:00,3.7940,3.7940,3.7920,3.7920,16
2013-11-26,04:55:00,3.7930,3.7960,3.7920,3.7960,47
2013-11-26,05:00:00,3.7940,3.7980,3.7930,3.7930,40
2013-11-26,05:05:00,3.7930,3.7930,3.7900,3.7930,46
2013-11-26,05:10:00,3.7940,3.7940,3.7920,3.7920,22
2013-11-26,05:20:00,3.7910,3.7940,3.7890,3.7940,110
2013-11-26,05:25:00,3.7920,3.7940,3.7900,3.7940,38
2013-11-26,05:30:00,3.7950,3.7950,3.7940,3.7940,55
2013-11-26,05:35:00,3.7940,3.7940,3.7890,3.7930,26
2013-11-26,05:40:00,3.7930,3.7940,3.7920,3.7940,4
2013-11-26,05:45:00,3.7920,3.7930,3.7910,3.7930,35
2013-11-26,05:50:00,3.7930,3.7940,3.7930,3.7940,6
2013-11-26,05:55:00,3.7940,3.7940,3.7900,3.7920,46
2013-11-26,06:00:00,3.7900,3.7900,3.7880,3.7900,15
2013-11-26,06:05:00,3.7920,3.7930,3.7920,3.7930,6
2013-11-26,06:10:00,3.7930,3.7930,3.7890,3.7890,9
2013-11-26,07:00:00,3.7950,3.7990,3.7950,3.7970,19
2013-11-26,07:05:00,3.7990,3.7990,3.7990,3.7990,3
2013-11-26,07:10:00,3.7990,3.8000,3.7980,3.8000,7
2013-11-26,07:20:00,3.7970,3.7970,3.7970,3.7970,1
2013-11-26,07:25:00,3.7990,3.7990,3.7990,3.7990,1
2013-11-26,07:30:00,3.8000,3.8000,3.8000,3.8000,6
2013-11-26,07:40:00,3.8000,3.8000,3.8000,3.8000,1
2013-11-26,07:45:00,3.8020,3.8020,3.8020,3.8020,10
2013-11-26,08:00:00,3.8040,3.8080,3.8040,3.8080,57
2013-11-26,08:05:00,3.8090,3.8140,3.8090,3.8140,53
2013-11-26,08:10:00,3.8140,3.8140,3.8140,3.8140,1
2013-11-26,08:15:00,3.8120,3.8120,3.8120,3.8120,7
2013-11-26,08:20:00,3.8110,3.8110,3.8110,3.8110,3
2013-11-26,08:55:00,3.8130,3.8130,3.8130,3.8130,1
2013-11-26,09:05:00,3.8140,3.8140,3.8140,3.8140,1
2013-11-26,09:10:00,3.8150,3.8150,3.8150,3.8150,2
2013-11-26,09:15:00,3.8140,3.8140,3.8140,3.8140,3
2013-11-26,09:20:00,3.8140,3.8140,3.8140,3.8140,3
2013-11-26,09:25:00,3.8130,3.8140,3.8130,3.8140,4
2013-11-26,09:40:00,3.8150,3.8150,3.8150,3.8150,2
2013-11-26,09:50:00,3.8150,3.8150,3.8150,3.8150,8
2013-11-26,09:55:00,3.8150,3.8150,3.8150,3.8150,1
2013-11-26,10:00:00,3.8140,3.8140,3.8140,3.8140,1
2013-11-26,10:05:00,3.8140,3.8140,3.8140,3.8140,2
2013-11-26,10:10:00,3.8130,3.8130,3.8120,3.8130,28
2013-11-26,10:15:00,3.8140,3.8140,3.8140,3.8140,2
2013-11-26,10:50:00,3.8140,3.8140,3.8140,3.8140,2
2013-11-26,11:05:00,3.8140,3.8140,3.8140,3.8140,4
2013-11-26,12:00:00,3.8140,3.8140,3.8140,3.8140,3
2013-11-26,12:05:00,3.8150,3.8150,3.8140,3.8140,3
2013-11-26,12:10:00,3.8140,3.8150,3.8140,3.8140,5
2013-11-26,12:15:00,3.8150,3.8150,3.8150,3.8150,1
2013-11-26,12:25:00,3.8150,3.8150,3.8150,3.8150,1
2013-11-26,12:30:00,3.8140,3.8140,3.8140,3.8140,2
2013-11-26,12:40:00,3.8150,3.8150,3.8150,3.8150,2
2013-11-26,12:50:00,3.8150,3.8150,3.8150,3.8150,1
2013-11-26,12:55:00,3.8150,3.8150,3.8150,3.8150,3
2013-11-26,13:00:00,3.8150,3.8150,3.8140,3.8140,16
2013-11-26,13:05:00,3.8140,3.8140,3.8140,3.8140,1
2013-11-26,13:15:00,3.8110,3.8110,3.8100,3.8100,9
2013-11-26,13:30:00,3.8140,3.8140,3.8140,3.8140,3
2013-11-26,13:35:00,3.8140,3.8140,3.8140,3.8140,2
2013-11-26,13:50:00,3.8110,3.8110,3.8110,3.8110,3
2013-11-26,13:55:00,3.8150,3.8150,3.8150,3.8150,7
2013-11-26,14:00:00,3.8150,3.8150,3.8150,3.8150,9
2013-11-26,14:05:00,3.8150,3.8150,3.8150,3.8150,14
2013-11-26,14:10:00,3.8160,3.8160,3.8160,3.8160,20
2013-11-26,14:15:00,3.8160,3.8160,3.8140,3.8140,19
2013-11-26,14:30:00,3.8160,3.8180,3.8160,3.8180,11
2013-11-26,14:35:00,3.8190,3.8190,3.8190,3.8190,1
2013-11-26,14:40:00,3.8200,3.8200,3.8200,3.8200,19
2013-11-26,15:15:00,3.8190,3.8200,3.8190,3.8200,2
2013-11-26,15:30:00,3.8200,3.8200,3.8200,3.8200,70
2013-11-26,15:35:00,3.8200,3.8200,3.8200,3.8200,11
2013-11-26,15:40:00,3.8200,3.8200,3.8200,3.8200,1
2013-11-26,15:45:00,3.8200,3.8200,3.8200,3.8200,2
2013-11-26,16:00:00,3.8190,3.8190,3.8190,3.8190,1
2013-11-26,16:15:00,3.8200,3.8200,3.8200,3.8200,3
2013-11-26,16:30:00,3.8240,3.8260,3.8240,3.8260,4
2013-11-26,16:35:00,3.8250,3.8250,3.8250,3.8250,1
2013-11-26,17:05:00,3.8230,3.8260,3.8230,3.8250,11
2013-11-26,17:10:00,3.8270,3.8280,3.8270,3.8280,19
2013-11-26,17:30:00,3.8250,3.8270,3.8250,3.8270,8
2013-11-26,17:35:00,3.8280,3.8280,3.8280,3.8280,6
2013-11-26,18:10:00,3.8280,3.8280,3.8280,3.8280,2
2013-11-26,18:25:00,3.8280,3.8300,3.8280,3.8300,16
2013-11-26,19:15:00,3.8290,3.8290,3.8290,3.8290,1
2013-11-26,19:20:00,3.8280,3.8290,3.8280,3.8290,7
2013-11-26,20:00:00,3.8290,3.8290,3.8290,3.8290,8
2013-11-26,20:05:00,3.8280,3.8290,3.8280,3.8290,8
2013-11-26,20:15:00,3.8240,3.8240,3.8240,3.8240,3
2013-11-26,20:20:00,3.8230,3.8230,3.8200,3.8200,31
2013-11-26,20:25:00,3.8200,3.8220,3.8180,3.8180,37
2013-11-26,20:30:00,3.8180,3.8200,3.8180,3.8200,13
2013-11-26,20:35:00,3.8220,3.8220,3.8220,3.8220,1
2013-11-26,20:40:00,3.8200,3.8200,3.8190,3.8190,8
2013-11-26,20:45:00,3.8160,3.8160,3.8160,3.8160,1
2013-11-26,20:50:00,3.8200,3.8200,3.8200,3.8200,2
2013-11-26,21:00:00,3.8240,3.8240,3.8180,3.8180,25
2013-11-26,21:05:00,3.8200,3.8230,3.8180,3.8220,35
2013-11-26,21:10:00,3.8210,3.8210,3.8200,3.8200,7
2013-11-26,21:15:00,3.8200,3.8220,3.8190,3.8200,108
2013-11-26,21:20:00,3.8190,3.8200,3.8090,3.8090,59
2013-11-26,21:25:00,3.8090,3.8100,3.8040,3.8090,32
2013-11-26,21:30:00,3.8100,3.8130,3.8060,3.8060,42
2013-11-26,21:35:00,3.8030,3.8050,3.7920,3.8040,129
2013-11-26,21:40:00,3.8050,3.8060,3.8000,3.8000,100
2013-11-26,21:45:00,3.7990,3.8000,3.7980,3.7980,16
2013-11-26,21:50:00,3.7910,3.7910,3.7710,3.7760,214
2013-11-26,21:55:00,3.7750,3.7850,3.7750,3.7820,110
2013-11-26,22:00:00,3.7850,3.7920,3.7780,3.7790,189
2013-11-26,22:05:00,3.7800,3.7830,3.7770,3.7800,114
2013-11-26,22:10:00,3.7810,3.7810,3.7790,3.7800,54
2013-11-26,22:15:00,3.7790,3.7850,3.7790,3.7850,66
2013-11-26,22:20:00,3.7850,3.7970,3.7850,3.7950,202
2013-11-26,22:25:00,3.7960,3.7990,3.7930,3.7930,87
2013-11-26,22:30:00,3.7930,3.7930,3.7800,3.7820,279
2013-11-26,22:35:00,3.7830,3.7830,3.7780,3.7820,109
2013-11-26,22:40:00,3.7840,3.7980,3.7840,3.7960,114
2013-11-26,22:45:00,3.7960,3.8030,3.7950,3.8030,243
2013-11-26,22:50:00,3.8030,3.8060,3.7990,3.7990,72
2013-11-26,22:55:00,3.7990,3.8030,3.7830,3.7890,118
2013-11-26,23:00:00,3.7880,3.7920,3.7880,3.7920,44
2013-11-26,23:05:00,3.7880,3.7880,3.7850,3.7850,102
2013-11-26,23:10:00,3.7870,3.7870,3.7790,3.7790,128
2013-11-26,23:15:00,3.7810,3.7830,3.7790,3.7800,112
2013-11-26,23:20:00,3.7800,3.7880,3.7790,3.7870,92
2013-11-26,23:25:00,3.7870,3.7870,3.7810,3.7810,45
2013-11-26,23:30:00,3.7820,3.7900,3.7810,3.7850,50
2013-11-26,23:35:00,3.7820,3.7860,3.7810,3.7840,57
2013-11-26,23:40:00,3.7810,3.7900,3.7810,3.7900,10
2013-11-26,23:45:00,3.7900,3.7910,3.7810,3.7820,122
2013-11-26,23:50:00,3.7850,3.7860,3.7800,3.7820,62
2013-11-26,23:55:00,3.7840,3.7840,3.7790,3.7790,36
2013-11-27,00:00:00,3.7800,3.7830,3.7780,3.7830,38
2013-11-27,00:05:00,3.7820,3.7820,3.7770,3.7790,43
2013-11-27,00:10:00,3.7780,3.7780,3.7630,3.7630,140
2013-11-27,00:15:00,3.7640,3.7640,3.7520,3.7630,160
2013-11-27,00:20:00,3.7660,3.7670,3.7590,3.7590,38
2013-11-27,00:25:00,3.7600,3.7640,3.7590,3.7630,132
2013-11-27,00:30:00,3.7660,3.7690,3.7600,3.7620,173
2013-11-27,00:35:00,3.7610,3.7710,3.7530,3.7550,211
2013-11-27,00:40:00,3.7570,3.7640,3.7560,3.7600,123
2013-11-27,00:45:00,3.7610,3.7710,3.7590,3.7690,95
2013-11-27,00:50:00,3.7680,3.7740,3.7650,3.7720,67
2013-11-27,00:55:00,3.7700,3.7710,3.7570,3.7600,38
2013-11-27,01:00:00,3.7570,3.7580,3.7520,3.7580,54
2013-11-27,01:05:00,3.7570,3.7620,3.7550,3.7620,13
2013-11-27,01:10:00,3.7610,3.7700,3.7610,3.7690,79
2013-11-27,01:15:00,3.7570,3.7580,3.7550,3.7550,16
2013-11-27,01:20:00,3.7580,3.7580,3.7410,3.7490,90
2013-11-27,01:25:00,3.7490,3.7500,3.7480,3.7500,24
2013-11-27,01:30:00,3.7530,3.7650,3.7530,3.7620,93
2013-11-27,01:35:00,3.7610,3.7660,3.7610,3.7650,42
2013-11-27,01:40:00,3.7640,3.7700,3.7630,3.7630,103
2013-11-27,01:45:00,3.7620,3.7710,3.7620,3.7700,67
2013-11-27,01:50:00,3.7690,3.7750,3.7640,3.7720,63
2013-11-27,01:55:00,3.7720,3.7790,3.7720,3.7780,42
2013-11-27,02:00:00,3.7790,3.7800,3.7730,3.7750,23
2013-11-27,02:05:00,3.7740,3.7790,3.7740,3.7790,40
2013-11-27,02:10:00,3.7780,3.7800,3.7770,3.7790,38
2013-11-27,02:15:00,3.7780,3.7790,3.7750,3.7750,8
2013-11-27,02:20:00,3.7750,3.7750,3.7750,3.7750,7
2013-11-27,02:25:00,3.7700,3.7700,3.7700,3.7700,5
2013-11-27,02:30:00,3.7720,3.7720,3.7710,3.7710,10
2013-11-27,02:35:00,3.7720,3.7880,3.7710,3.7870,75
2013-11-27,02:40:00,3.7860,3.7860,3.7820,3.7840,16
2013-11-27,02:45:00,3.7820,3.7990,3.7820,3.7990,87
2013-11-27,02:50:00,3.7990,3.8070,3.7950,3.8050,324
2013-11-27,02:55:00,3.8070,3.8190,3.8050,3.8150,288
2013-11-27,03:00:00,3.8150,3.8280,3.8130,3.8230,581
2013-11-27,03:05:00,3.8220,3.8240,3.8170,3.8190,575
2013-11-27,03:10:00,3.8180,3.8180,3.8060,3.8110,563
2013-11-27,03:15:00,3.8100,3.8270,3.8050,3.8250,609
2013-11-27,03:20:00,3.8240,3.8240,3.8100,3.8140,485
2013-11-27,03:25:00,3.8130,3.8370,3.8120,3.8350,481
2013-11-27,05:35:00,3.8180,3.8180,3.8180,3.8180,1
2013-11-27,07:00:00,3.8660,3.8680,3.8660,3.8670,67
2013-11-27,07:05:00,3.8670,3.8690,3.8670,3.8670,6
2013-11-27,07:10:00,3.8670,3.8690,3.8670,3.8690,6
2013-11-27,07:25:00,3.8710,3.8710,3.8670,3.8670,3
2013-11-27,07:35:00,3.8690,3.8690,3.8650,3.8650,6
2013-11-27,07:40:00,3.8660,3.8690,3.8660,3.8690,4
2013-11-27,07:55:00,3.8680,3.8680,3.8660,3.8660,8
2013-11-27,08:00:00,3.8660,3.8660,3.8660,3.8660,2
2013-11-27,08:25:00,3.8680,3.8680,3.8680,3.8680,1
2013-11-27,08:30:00,3.8700,3.8710,3.8700,3.8710,5
2013-11-27,08:35:00,3.8710,3.8730,3.8710,3.8730,14
2013-11-27,08:40:00,3.8730,3.8740,3.8730,3.8740,6
2013-11-27,08:45:00,3.8740,3.8750,3.8740,3.8750,4
2013-11-27,08:50:00,3.8750,3.8750,3.8730,3.8730,4
2013-11-27,08:55:00,3.8730,3.8750,3.8730,3.8750,3
2013-11-27,09:00:00,3.8730,3.8740,3.8720,3.8740,13
2013-11-27,09:05:00,3.8720,3.8720,3.8690,3.8690,29
2013-11-27,09:10:00,3.8690,3.8690,3.8680,3.8680,3
2013-11-27,09:20:00,3.8680,3.8680,3.8670,3.8670,13
2013-11-27,09:25:00,3.8680,3.8680,3.8680,3.8680,3
2013-11-27,09:30:00,3.8660,3.8660,3.8660,3.8660,2
2013-11-27,09:35:00,3.8660,3.8660,3.8660,3.8660,3
2013-11-27,09:40:00,3.8680,3.8720,3.8680,3.8720,41
2013-11-27,09:45:00,3.8680,3.8690,3.8680,3.8690,15
2013-11-27,10:05:00,3.8690,3.8700,3.8690,3.8700,6
2013-11-27,10:25:00,3.8680,3.8680,3.8680,3.8680,2
2013-11-27,10:30:00,3.8670,3.8670,3.8670,3.8670,8
2013-11-27,10:35:00,3.8670,3.8670,3.8660,3.8660,4
2013-11-27,10:45:00,3.8670,3.8690,3.8670,3.8670,19
2013-11-27,10:50:00,3.8690,3.8690,3.8680,3.8690,7
2013-11-27,10:55:00,3.8700,3.8700,3.8680,3.8680,7
2013-11-27,11:05:00,3.8680,3.8680,3.8670,3.8670,6
2013-11-27,11:10:00,3.8660,3.8670,3.8660,3.8660,6
2013-11-27,11:15:00,3.8680,3.8680,3.8680,3.8680,8
2013-11-27,11:20:00,3.8690,3.8730,3.8690,3.8710,31
2013-11-27,11:25:00,3.8710,3.8720,3.8710,3.8720,17
2013-11-27,11:30:00,3.8700,3.8700,3.8690,3.8700,12
2013-11-27,11:45:00,3.8680,3.8680,3.8680,3.8680,3
2013-11-27,12:00:00,3.8690,3.8690,3.8690,3.8690,1
2013-11-27,12:05:00,3.8690,3.8690,3.8670,3.8670,7
2013-11-27,12:10:00,3.8690,3.8690,3.8680,3.8680,3
2013-11-27,12:20:00,3.8670,3.8690,3.8670,3.8690,8
2013-11-27,12:30:00,3.8660,3.8670,3.8580,3.8600,149
2013-11-27,12:35:00,3.8600,3.8640,3.8600,3.8610,25
2013-11-27,12:40:00,3.8600,3.8600,3.8560,3.8600,21
2013-11-27,12:45:00,3.8610,3.8610,3.8580,3.8590,60
2013-11-27,12:50:00,3.8600,3.8600,3.8570,3.8570,52
2013-11-27,12:55:00,3.8560,3.8580,3.8550,3.8560,67
2013-11-27,13:00:00,3.8560,3.8580,3.8550,3.8570,13
2013-11-27,13:05:00,3.8570,3.8570,3.8570,3.8570,3
2013-11-27,13:10:00,3.8570,3.8570,3.8560,3.8560,4
2013-11-27,13:15:00,3.8550,3.8560,3.8550,3.8550,12
2013-11-27,13:20:00,3.8540,3.8570,3.8540,3.8560,12
2013-11-27,13:25:00,3.8570,3.8580,3.8560,3.8560,16
2013-11-27,13:30:00,3.8560,3.8560,3.8530,3.8550,77
2013-11-27,13:40:00,3.8580,3.8610,3.8580,3.8600,15
2013-11-27,13:45:00,3.8610,3.8610,3.8600,3.8600,9
2013-11-27,13:50:00,3.8620,3.8630,3.8620,3.8630,6
2013-11-27,13:55:00,3.8600,3.8600,3.8580,3.8580,3
2013-11-27,14:05:00,3.8590,3.8600,3.8560,3.8560,8
2013-11-27,14:10:00,3.8570,3.8570,3.8560,3.8560,9
2013-11-27,14:15:00,3.8580,3.8580,3.8580,3.8580,2
2013-11-27,14:20:00,3.8590,3.8600,3.8580,3.8580,5
2013-11-27,14:25:00,3.8600,3.8610,3.8580,3.8580,4
2013-11-27,14:30:00,3.8610,3.8610,3.8590,3.8590,3
2013-11-27,14:35:00,3.8580,3.8580,3.8580,3.8580,1
2013-11-27,14:40:00,3.8560,3.8560,3.8560,3.8560,1
2013-11-27,14:45:00,3.8550,3.8570,3.8550,3.8560,12
2013-11-27,14:50:00,3.8560,3.8590,3.8560,3.8590,6
2013-11-27,14:55:00,3.8580,3.8580,3.8580,3.8580,24
2013-11-27,15:00:00,3.8580,3.8580,3.8560,3.8560,7
2013-11-27,15:05:00,3.8560,3.8560,3.8560,3.8560,3
2013-11-27,15:10:00,3.8570,3.8570,3.8570,3.8570,5
2013-11-27,15:15:00,3.8580,3.8580,3.8580,3.8580,2
2013-11-27,15:20:00,3.8580,3.8590,3.8580,3.8590,4
2013-11-27,15:25:00,3.8590,3.8600,3.8590,3.8590,15
2013-11-27,15:30:00,3.8590,3.8590,3.8530,3.8540,48
2013-11-27,15:35:00,3.8550,3.8560,3.8540,3.8540,34
2013-11-27,15:40:00,3.8540,3.8540,3.8540,3.8540,2
2013-11-27,15:45:00,3.8540,3.8550,3.8540,3.8550,7
2013-11-27,15:50:00,3.8560,3.8560,3.8540,3.8560,9
2013-11-27,15:55:00,3.8570,3.8570,3.8560,3.8560,3
2013-11-27,16:00:00,3.8570,3.8570,3.8560,3.8560,11
2013-11-27,16:05:00,3.8550,3.8560,3.8530,3.8530,41
2013-11-27,16:10:00,3.8540,3.8560,3.8530,3.8530,8
2013-11-27,16:15:00,3.8540,3.8540,3.8530,3.8530,7
2013-11-27,16:20:00,3.8540,3.8570,3.8530,3.8560,17
2013-11-27,16:25:00,3.8560,3.8560,3.8560,3.8560,4
2013-11-27,16:30:00,3.8560,3.8560,3.8550,3.8550,7
2013-11-27,16:35:00,3.8550,3.8580,3.8550,3.8580,10
2013-11-27,16:40:00,3.8580,3.8600,3.8580,3.8590,7
2013-11-27,16:45:00,3.8600,3.8600,3.8580,3.8580,2
2013-11-27,16:50:00,3.8580,3.8580,3.8550,3.8550,12
2013-11-27,16:55:00,3.8550,3.8550,3.8550,3.8550,2
2013-11-27,17:00:00,3.8540,3.8570,3.8540,3.8570,39
2013-11-27,17:05:00,3.8570,3.8570,3.8560,3.8570,9
2013-11-27,17:10:00,3.8580,3.8630,3.8580,3.8600,45
2013-11-27,17:15:00,3.8620,3.8630,3.8590,3.8620,23
2013-11-27,17:20:00,3.8620,3.8690,3.8620,3.8690,38
2013-11-27,17:25:00,3.8690,3.8690,3.8660,3.8660,7
2013-11-27,17:30:00,3.8670,3.8670,3.8670,3.8670,2
2013-11-27,17:35:00,3.8680,3.8680,3.8650,3.8650,6
2013-11-27,17:40:00,3.8640,3.8650,3.8640,3.8650,3
2013-11-27,17:45:00,3.8650,3.8670,3.8650,3.8660,4
2013-11-27,17:50:00,3.8670,3.8670,3.8650,3.8650,7
2013-11-27,17:55:00,3.8660,3.8660,3.8660,3.8660,1
2013-11-27,18:00:00,3.8670,3.8670,3.8670,3.8670,1
2013-11-27,18:05:00,3.8670,3.8670,3.8670,3.8670,1
2013-11-27,18:15:00,3.8670,3.8680,3.8670,3.8680,3
2013-11-27,18:20:00,3.8660,3.8670,3.8630,3.8630,11
2013-11-27,18:25:00,3.8620,3.8640,3.8590,3.8590,22
2013-11-27,18:30:00,3.8580,3.8590,3.8570,3.8580,17
2013-11-27,18:35:00,3.8590,3.8590,3.8580,3.8590,9
2013-11-27,18:40:00,3.8620,3.8630,3.8620,3.8620,9
2013-11-27,18:45:00,3.8600,3.8610,3.8590,3.8610,13
2013-11-27,18:50:00,3.8620,3.8650,3.8600,3.8650,46
2013-11-27,18:55:00,3.8650,3.8650,3.8650,3.8650,1
2013-11-27,19:00:00,3.8650,3.8650,3.8630,3.8650,6
2013-11-27,19:05:00,3.8650,3.8670,3.8630,3.8670,18
2013-11-27,19:10:00,3.8670,3.8680,3.8650,3.8680,31
2013-11-27,19:15:00,3.8670,3.8700,3.8670,3.8680,31
2013-11-27,19:20:00,3.8680,3.8740,3.8680,3.8740,76
2013-11-27,19:25:00,3.8750,3.8750,3.8700,3.8700,35
2013-11-27,19:30:00,3.8680,3.8690,3.8670,3.8670,10
2013-11-27,19:35:00,3.8680,3.8680,3.8680,3.8680,12
2013-11-27,19:40:00,3.8670,3.8710,3.8670,3.8710,29
2013-11-27,19:45:00,3.8700,3.8710,3.8640,3.8640,106
2013-11-27,19:50:00,3.8650,3.8660,3.8610,3.8620,203
2013-11-27,19:55:00,3.8610,3.8620,3.8600,3.8610,17
2013-11-27,20:00:00,3.8610,3.8630,3.8610,3.8630,19
2013-11-27,20:05:00,3.8630,3.8640,3.8630,3.8630,17
2013-11-27,20:10:00,3.8630,3.8630,3.8630,3.8630,6
2013-11-27,20:15:00,3.8620,3.8630,3.8600,3.8600,10
2013-11-27,20:20:00,3.8620,3.8670,3.8620,3.8660,53
2013-11-27,20:25:00,3.8660,3.8690,3.8650,3.8650,148
2013-11-27,20:30:00,3.8650,3.8650,3.8590,3.8600,43
2013-11-27,20:35:00,3.8590,3.8600,3.8580,3.8580,64
2013-11-27,20:40:00,3.8580,3.8580,3.8540,3.8570,133
2013-11-27,20:45:00,3.8580,3.8580,3.8460,3.8460,231
2013-11-27,20:50:00,3.8460,3.8470,3.8410,3.8440,324
2013-11-27,20:55:00,3.8450,3.8470,3.8440,3.8460,91
2013-11-27,21:00:00,3.8440,3.8480,3.8440,3.8450,180
2013-11-27,21:05:00,3.8460,3.8500,3.8460,3.8500,85
2013-11-27,21:10:00,3.8500,3.8500,3.8440,3.8450,201
2013-11-27,21:15:00,3.8450,3.8480,3.8410,3.8440,306
2013-11-27,21:20:00,3.8450,3.8450,3.8340,3.8370,905
2013-11-27,21:25:00,3.8370,3.8440,3.8370,3.8440,199
2013-11-27,21:30:00,3.8430,3.8450,3.8360,3.8380,288
2013-11-27,21:35:00,3.8390,3.8440,3.8380,3.8430,116
2013-11-27,21:40:00,3.8440,3.8440,3.8360,3.8390,323
2013-11-27,21:45:00,3.8390,3.8410,3.8370,3.8390,399
2013-11-27,21:50:00,3.8390,3.8450,3.8390,3.8440,552
2013-11-27,21:55:00,3.8440,3.8540,3.8420,3.8420,654
2013-11-27,22:00:00,3.8420,3.8510,3.8400,3.8480,1141
2013-11-27,22:05:00,3.8490,3.8620,3.8480,3.8590,965
2013-11-27,22:10:00,3.8600,3.8620,3.8560,3.8620,637
2013-11-27,22:15:00,3.8610,3.8650,3.8580,3.8650,540
2013-11-27,22:20:00,3.8660,3.8700,3.8630,3.8670,637
2013-11-27,22:25:00,3.8680,3.8690,3.8640,3.8650,932
2013-11-27,22:30:00,3.8640,3.8650,3.8590,3.8620,640
2013-11-27,22:35:00,3.8630,3.8630,3.8590,3.8610,488
2013-11-27,22:40:00,3.8620,3.8700,3.8610,3.8690,531
2013-11-27,22:45:00,3.8680,3.8690,3.8670,3.8680,187
2013-11-27,22:50:00,3.8680,3.8700,3.8630,3.8640,579
2013-11-27,22:55:00,3.8640,3.8680,3.8620,3.8670,397
2013-11-27,23:00:00,3.8660,3.8710,3.8660,3.8690,806
2013-11-27,23:05:00,3.8700,3.8730,3.8670,3.8680,548
2013-11-27,23:10:00,3.8680,3.8700,3.8600,3.8610,719
2013-11-27,23:15:00,3.8600,3.8700,3.8600,3.8680,804
2013-11-27,23:20:00,3.8680,3.8700,3.8640,3.8680,446
2013-11-27,23:25:00,3.8670,3.8720,3.8670,3.8700,334
2013-11-27,23:30:00,3.8700,3.8720,3.8680,3.8690,782
2013-11-27,23:35:00,3.8700,3.8760,3.8660,3.8730,1216
2013-11-27,23:40:00,3.8730,3.8830,3.8730,3.8750,1545
2013-11-27,23:45:00,3.8760,3.8810,3.8750,3.8760,577
2013-11-27,23:50:00,3.8760,3.8780,3.8710,3.8740,513
2013-11-27,23:55:00,3.8730,3.8790,3.8730,3.8770,398
2013-11-28,00:00:00,3.8770,3.8960,3.8770,3.8900,2258
2013-11-28,00:05:00,3.8910,3.8920,3.8840,3.8890,750
2013-11-28,00:10:00,3.8890,3.8890,3.8820,3.8850,597
2013-11-28,00:15:00,3.8840,3.8860,3.8810,3.8840,526
2013-11-28,00:20:00,3.8830,3.8930,3.8830,3.8930,1011
2013-11-28,00:25:00,3.8920,3.8950,3.8830,3.8870,967
2013-11-28,00:30:00,3.8880,3.8950,3.8880,3.8950,897
2013-11-28,00:35:00,3.8950,3.9110,3.8950,3.9110,3058
2013-11-28,00:40:00,3.9110,3.9120,3.8950,3.8990,1512
2013-11-28,00:45:00,3.8990,3.9000,3.8900,3.8920,1104
2013-11-28,00:50:00,3.8920,3.8980,3.8810,3.8880,1020
2013-11-28,00:55:00,3.8880,3.8900,3.8740,3.8800,1759
2013-11-28,01:00:00,3.8830,3.9130,3.8800,3.9090,5448
2013-11-28,01:05:00,3.9080,3.9150,3.9010,3.9110,2790
2013-11-28,01:10:00,3.9110,3.9180,3.9050,3.9140,1606
2013-11-28,01:15:00,3.9140,3.9150,3.9020,3.9080,1146
2013-11-28,01:20:00,3.9080,3.9080,3.8970,3.9000,1596
2013-11-28,01:25:00,3.9000,3.9090,3.8980,3.9060,669
2013-11-28,01:30:00,3.9070,3.9120,3.9050,3.9080,551
2013-11-28,01:35:00,3.9080,3.9090,3.9020,3.9020,822
2013-11-28,01:40:00,3.9030,3.9040,3.8930,3.9010,1982
2013-11-28,01:45:00,3.9010,3.9040,3.8980,3.9030,401
2013-11-28,01:50:00,3.9030,3.9080,3.9010,3.9060,733
2013-11-28,01:55:00,3.9060,3.9100,3.9030,3.9060,543
2013-11-28,02:00:00,3.9070,3.9080,3.9010,3.9010,495
2013-11-28,02:05:00,3.9020,3.9050,3.8970,3.9030,364
2013-11-28,02:10:00,3.9030,3.9050,3.9000,3.9010,314
2013-11-28,02:15:00,3.9020,3.9040,3.8950,3.8980,510
2013-11-28,02:20:00,3.8980,3.9010,3.8870,3.8910,1091
2013-11-28,02:25:00,3.8900,3.8940,3.8830,3.8940,924
2013-11-28,02:30:00,3.8930,3.8980,3.8870,3.8970,757
2013-11-28,02:35:00,3.8970,3.9010,3.8900,3.8960,464
2013-11-28,02:40:00,3.8960,3.8970,3.8900,3.8950,435
2013-11-28,02:45:00,3.8940,3.9050,3.8930,3.8990,840
2013-11-28,02:50:00,3.8990,3.9030,3.8960,3.9030,340
2013-11-28,02:55:00,3.9030,3.9070,3.9020,3.9020,514
2013-11-28,03:00:00,3.9030,3.9100,3.8990,3.9040,1126
2013-11-28,03:05:00,3.9040,3.9070,3.9000,3.9040,496
2013-11-28,03:10:00,3.9040,3.9050,3.8850,3.8920,1156
2013-11-28,03:15:00,3.8920,3.8980,3.8910,3.8950,860
2013-11-28,03:20:00,3.8940,3.8950,3.8850,3.8940,1304
2013-11-28,03:25:00,3.8930,3.8980,3.8900,3.8960,3361
2013-11-28,03:30:00,3.8970,3.8970,3.8940,3.8970,865
2013-11-28,03:35:00,3.8960,3.8970,3.8950,3.8970,203
2013-11-28,03:40:00,3.8960,3.8970,3.8950,3.8950,81
2013-11-28,03:45:00,3.8950,3.8970,3.8940,3.8960,104
2013-11-28,03:50:00,3.8950,3.8960,3.8920,3.8930,223
2013-11-28,03:55:00,3.8930,3.8940,3.8910,3.8910,195
2013-11-28,04:00:00,3.8910,3.8950,3.8900,3.8940,366
2013-11-28,04:05:00,3.8940,3.8940,3.8920,3.8940,122
2013-11-28,04:10:00,3.8940,3.8950,3.8930,3.8940,71
2013-11-28,04:15:00,3.8940,3.8990,3.8940,3.8990,177
2013-11-28,04:20:00,3.8990,3.9050,3.8980,3.9030,233
2013-11-28,04:25:00,3.9020,3.9040,3.9010,3.9010,52
2013-11-28,04:30:00,3.9000,3.9060,3.8990,3.9020,206
2013-11-28,04:35:00,3.9020,3.9030,3.9010,3.9030,30
2013-11-28,04:40:00,3.9020,3.9080,3.8950,3.9030,484
2013-11-28,04:45:00,3.9020,3.9060,3.9010,3.9050,256
2013-11-28,04:50:00,3.9050,3.9070,3.9030,3.9060,92
2013-11-28,04:55:00,3.9060,3.9070,3.9030,3.9040,136
2013-11-28,05:00:00,3.9040,3.9060,3.9030,3.9050,52
2013-11-28,05:05:00,3.9070,3.9080,3.9040,3.9050,58
2013-11-28,05:10:00,3.9060,3.9110,3.9050,3.9090,143
2013-11-28,05:15:00,3.9080,3.9080,3.9060,3.9060,9
2013-11-28,05:20:00,3.9070,3.9070,3.9040,3.9060,27
2013-11-28,05:25:00,3.9070,3.9070,3.9040,3.9050,21
2013-11-28,05:30:00,3.9060,3.9070,3.9040,3.9070,48
2013-11-28,05:35:00,3.9070,3.9080,3.8950,3.9070,43
2013-11-28,05:40:00,3.9070,3.9090,3.9050,3.9070,40
2013-11-28,05:45:00,3.9070,3.9090,3.9060,3.9090,31
2013-11-28,05:50:00,3.9090,3.9100,3.9070,3.9090,36
2013-11-28,05:55:00,3.9090,3.9090,3.9080,3.9080,60
2013-11-28,06:00:00,3.9070,3.9080,3.9050,3.9080,16
2013-11-28,06:05:00,3.9080,3.9080,3.9070,3.9070,6
2013-11-28,06:10:00,3.9060,3.9080,3.9050,3.9080,33
2013-11-28,07:00:00,3.8950,3.9000,3.8900,3.8970,93
2013-11-28,07:05:00,3.8970,3.8970,3.8970,3.8970,7
2013-11-28,07:15:00,3.8980,3.9000,3.8950,3.8950,29
2013-11-28,07:25:00,3.9000,3.9000,3.9000,3.9000,2
2013-11-28,07:35:00,3.9070,3.9070,3.9070,3.9070,1
2013-11-28,07:45:00,3.9070,3.9070,3.9070,3.9070,1
2013-11-28,08:15:00,3.9070,3.9080,3.9070,3.9080,4
2013-11-28,08:35:00,3.9000,3.9060,3.9000,3.9060,3
2013-11-28,08:50:00,3.9060,3.9090,3.9060,3.9090,4
2013-11-28,09:00:00,3.9050,3.9050,3.9030,3.9030,5
2013-11-28,09:05:00,3.9000,3.9000,3.8990,3.9000,8
2013-11-28,09:35:00,3.9030,3.9030,3.9030,3.9030,1
2013-11-28,09:55:00,3.9080,3.9080,3.9080,3.9080,1
2013-11-28,10:20:00,3.9050,3.9060,3.9050,3.9060,3
2013-11-28,10:25:00,3.9060,3.9060,3.9060,3.9060,1
2013-11-28,10:30:00,3.9060,3.9060,3.9060,3.9060,1
2013-11-28,10:40:00,3.9060,3.9060,3.9060,3.9060,3
2013-11-28,11:15:00,3.9080,3.9240,3.9080,3.9180,90
2013-11-28,11:20:00,3.9150,3.9150,3.9110,3.9110,7
2013-11-28,11:25:00,3.9110,3.9110,3.9110,3.9110,2
2013-11-28,11:30:00,3.9100,3.9110,3.9100,3.9110,9
2013-11-28,11:35:00,3.9110,3.9120,3.9110,3.9120,2
2013-11-28,11:40:00,3.9100,3.9100,3.9100,3.9100,2
2013-11-28,11:45:00,3.9100,3.9100,3.9070,3.9070,10
2013-11-28,11:50:00,3.9070,3.9070,3.9070,3.9070,2
2013-11-28,12:10:00,3.9060,3.9060,3.9060,3.9060,2
2013-11-28,12:15:00,3.9050,3.9050,3.9050,3.9050,1
2013-11-28,12:20:00,3.9050,3.9050,3.9050,3.9050,1
2013-11-28,12:30:00,3.9040,3.9040,3.9000,3.9000,14
2013-11-28,12:35:00,3.9000,3.9010,3.8960,3.8970,46
2013-11-28,12:40:00,3.8960,3.8960,3.8960,3.8960,8
2013-11-28,12:45:00,3.8960,3.8960,3.8960,3.8960,1
2013-11-28,12:50:00,3.8970,3.9020,3.8970,3.9010,14
2013-11-28,12:55:00,3.9010,3.9010,3.8990,3.9000,9
2013-11-28,13:00:00,3.9000,3.9010,3.8990,3.9010,21
2013-11-28,13:05:00,3.9010,3.9010,3.9010,3.9010,1
2013-11-28,13:10:00,3.8990,3.9010,3.8990,3.9010,9
2013-11-28,13:15:00,3.9000,3.9000,3.8990,3.8990,2
2013-11-28,13:20:00,3.8990,3.8990,3.8990,3.8990,1
2013-11-28,13:25:00,3.8990,3.9010,3.8990,3.9000,11
2013-11-28,13:30:00,3.9010,3.9010,3.9000,3.9000,8
2013-11-28,13:40:00,3.9020,3.9020,3.9000,3.9000,4
2013-11-28,13:50:00,3.8980,3.8980,3.8970,3.8970,14
2013-11-28,14:00:00,3.8980,3.8980,3.8980,3.8980,6
2013-11-28,14:05:00,3.8980,3.8980,3.8980,3.8980,1
2013-11-28,14:10:00,3.8980,3.8990,3.8970,3.8980,19
2013-11-28,14:15:00,3.8990,3.8990,3.8980,3.8980,4
2013-11-28,14:20:00,3.8970,3.8970,3.8970,3.8970,1
2013-11-28,14:30:00,3.8980,3.8980,3.8980,3.8980,4
2013-11-28,14:35:00,3.8980,3.8980,3.8960,3.8960,28
2013-11-28,14:40:00,3.8960,3.8970,3.8950,3.8970,27
2013-11-28,14:45:00,3.8970,3.8970,3.8920,3.8920,31
2013-11-28,14:50:00,3.8920,3.8940,3.8890,3.8900,86
2013-11-28,14:55:00,3.8900,3.8900,3.8880,3.8880,30
2013-11-28,15:00:00,3.8880,3.8900,3.8860,3.8870,97
2013-11-28,15:05:00,3.8870,3.8870,3.8800,3.8830,92
2013-11-28,15:10:00,3.8850,3.8880,3.8850,3.8880,9
2013-11-28,15:15:00,3.8890,3.8890,3.8850,3.8890,21
2013-11-28,15:20:00,3.8890,3.8900,3.8880,3.8880,7
2013-11-28,15:25:00,3.8900,3.8900,3.8890,3.8890,3
2013-11-28,15:30:00,3.8900,3.8900,3.8870,3.8900,15
2013-11-28,15:40:00,3.8910,3.8910,3.8900,3.8900,7
2013-11-28,15:45:00,3.8910,3.8910,3.8880,3.8880,34
2013-11-28,15:50:00,3.8880,3.8880,3.8880,3.8880,1
2013-11-28,15:55:00,3.8880,3.8880,3.8850,3.8850,25
2013-11-28,16:00:00,3.8850,3.8890,3.8850,3.8870,37
2013-11-28,16:05:00,3.8870,3.8880,3.8870,3.8880,5
2013-11-28,16:10:00,3.8910,3.8920,3.8910,3.8920,3
2013-11-28,16:15:00,3.8910,3.8930,3.8910,3.8930,3
2013-11-28,16:20:00,3.8940,3.8940,3.8930,3.8930,10
2013-11-28,16:25:00,3.8930,3.8930,3.8860,3.8860,35
2013-11-28,16:30:00,3.8870,3.8870,3.8840,3.8840,44
2013-11-28,16:35:00,3.8830,3.8830,3.8730,3.8750,137
2013-11-28,16:40:00,3.8770,3.8810,3.8730,3.8810,106
2013-11-28,16:45:00,3.8810,3.8850,3.8810,3.8850,44
2013-11-28,16:50:00,3.8820,3.8850,3.8790,3.8790,8
2013-11-28,16:55:00,3.8790,3.8790,3.8740,3.8760,35
2013-11-28,17:00:00,3.8800,3.8810,3.8800,3.8810,6
2013-11-28,17:05:00,3.8820,3.8820,3.8800,3.8810,7
2013-11-28,17:10:00,3.8810,3.8820,3.8810,3.8810,4
2013-11-28,17:15:00,3.8800,3.8800,3.8800,3.8800,2
2013-11-28,17:20:00,3.8820,3.8820,3.8820,3.8820,2
2013-11-28,17:25:00,3.8810,3.8830,3.8810,3.8830,6
2013-11-28,17:30:00,3.8800,3.8800,3.8800,3.8800,1
2013-11-28,17:35:00,3.8790,3.8810,3.8770,3.8770,11
2013-11-28,17:50:00,3.8800,3.8820,3.8800,3.8820,13
2013-11-28,18:00:00,3.8820,3.8820,3.8810,3.8810,3
2013-11-28,18:05:00,3.8820,3.8850,3.8820,3.8850,4
2013-11-28,18:10:00,3.8850,3.8860,3.8850,3.8860,4
2013-11-28,18:15:00,3.8860,3.8860,3.8850,3.8850,4
2013-11-28,18:20:00,3.8870,3.8890,3.8860,3.8860,14
2013-11-28,18:25:00,3.8880,3.8910,3.8880,3.8910,7
2013-11-28,18:30:00,3.8900,3.8900,3.8890,3.8890,3
2013-11-28,18:35:00,3.8890,3.8890,3.8860,3.8860,2
2013-11-28,18:40:00,3.8880,3.8880,3.8880,3.8880,5
2013-11-28,18:45:00,3.8880,3.8880,3.8840,3.8840,5
2013-11-28,18:50:00,3.8850,3.8890,3.8850,3.8890,16
2013-11-28,19:00:00,3.8890,3.8930,3.8890,3.8910,13
2013-11-28,19:05:00,3.8910,3.8910,3.8910,3.8910,1
2013-11-28,19:10:00,3.8920,3.8940,3.8920,3.8930,10
2013-11-28,19:15:00,3.8970,3.8990,3.8950,3.8980,21
2013-11-28,19:20:00,3.8990,3.9010,3.8960,3.8960,26
2013-11-28,19:25:00,3.8940,3.8940,3.8890,3.8900,18
2013-11-28,19:30:00,3.8890,3.8890,3.8850,3.8850,26
2013-11-28,19:35:00,3.8870,3.8870,3.8870,3.8870,4
2013-11-28,19:40:00,3.8890,3.8890,3.8890,3.8890,2
2013-11-28,19:45:00,3.8900,3.8900,3.8890,3.8890,9
2013-11-28,19:50:00,3.8900,3.8930,3.8900,3.8930,9
2013-11-28,19:55:00,3.8940,3.8950,3.8930,3.8930,19
2013-11-28,20:00:00,3.8930,3.8930,3.8920,3.8920,11
2013-11-28,20:05:00,3.8920,3.8950,3.8920,3.8940,26
2013-11-28,20:10:00,3.8950,3.8960,3.8950,3.8960,5
2013-11-28,20:15:00,3.8960,3.8980,3.8960,3.8980,19
2013-11-28,20:20:00,3.8990,3.9010,3.8990,3.9000,8
2013-11-28,20:25:00,3.9000,3.9010,3.8990,3.9000,7
2013-11-28,20:30:00,3.9000,3.9020,3.9000,3.9000,8
2013-11-28,20:35:00,3.9010,3.9020,3.9010,3.9020,5
2013-11-28,20:40:00,3.9020,3.9020,3.8970,3.8970,19
2013-11-28,20:45:00,3.8970,3.8970,3.8920,3.8920,31
2013-11-28,20:50:00,3.8930,3.8930,3.8910,3.8910,12
2013-11-28,20:55:00,3.8910,3.9010,3.8900,3.9010,80
2013-11-28,21:00:00,3.9000,3.9000,3.8980,3.8980,3
2013-11-28,21:10:00,3.8970,3.8970,3.8930,3.8930,16
2013-11-28,21:15:00,3.8920,3.8920,3.8900,3.8900,19
2013-11-28,21:20:00,3.8910,3.8910,3.8910,3.8910,1
2013-11-28,21:25:00,3.8940,3.8950,3.8940,3.8940,5
2013-11-28,21:30:00,3.8940,3.8990,3.8940,3.8990,16
2013-11-28,21:35:00,3.8990,3.9000,3.8990,3.9000,2
2013-11-28,21:40:00,3.8990,3.9000,3.8990,3.8990,5
2013-11-28,21:45:00,3.9000,3.9000,3.8990,3.8990,3
2013-11-28,21:50:00,3.8990,3.8990,3.8940,3.8940,9
2013-11-28,21:55:00,3.8960,3.8980,3.8940,3.8980,12
2013-11-28,22:00:00,3.9000,3.9250,3.9000,3.9240,410
2013-11-28,22:05:00,3.9250,3.9250,3.9190,3.9230,161
2013-11-28,22:10:00,3.9230,3.9250,3.9220,3.9230,63
2013-11-28,22:15:00,3.9250,3.9250,3.9230,3.9240,46
2013-11-28,22:20:00,3.9230,3.9270,3.9230,3.9250,89
2013-11-28,22:25:00,3.9260,3.9300,3.9220,3.9250,171
2013-11-28,22:30:00,3.9230,3.9250,3.9200,3.9220,105
2013-11-28,22:35:00,3.9210,3.9240,3.9210,3.9210,37
2013-11-28,22:40:00,3.9240,3.9240,3.9220,3.9230,29
2013-11-28,22:45:00,3.9230,3.9240,3.9230,3.9230,12
2013-11-28,22:50:00,3.9230,3.9240,3.9220,3.9240,43
2013-11-28,22:55:00,3.9240,3.9290,3.9230,3.9290,137
2013-11-28,23:00:00,3.9280,3.9410,3.9270,3.9400,721
2013-11-28,23:05:00,3.9410,3.9430,3.9370,3.9380,143
2013-11-28,23:10:00,3.9390,3.9390,3.9310,3.9320,203
2013-11-28,23:15:00,3.9330,3.9340,3.9300,3.9330,71
2013-11-28,23:20:00,3.9340,3.9360,3.9330,3.9350,46
2013-11-28,23:25:00,3.9340,3.9340,3.9310,3.9310,12
2013-11-28,23:30:00,3.9340,3.9350,3.9330,3.9350,21
2013-11-28,23:35:00,3.9360,3.9370,3.9340,3.9360,37
2013-11-28,23:40:00,3.9350,3.9360,3.9280,3.9320,124
2013-11-28,23:45:00,3.9320,3.9370,3.9280,3.9300,204
2013-11-28,23:50:00,3.9300,3.9300,3.9220,3.9230,229
2013-11-28,23:55:00,3.9250,3.9260,3.9240,3.9240,118
2013-11-29,00:00:00,3.9250,3.9250,3.9240,3.9250,29
2013-11-29,00:05:00,3.9250,3.9250,3.9240,3.9250,33
2013-11-29,00:10:00,3.9250,3.9250,3.9240,3.9250,45
2013-11-29,00:15:00,3.9250,3.9250,3.9240,3.9240,28
2013-11-29,00:20:00,3.9250,3.9290,3.9240,3.9250,59
2013-11-29,00:25:00,3.9270,3.9340,3.9270,3.9330,101
2013-11-29,00:30:00,3.9330,3.9340,3.9290,3.9320,61
2013-11-29,00:35:00,3.9310,3.9310,3.9310,3.9310,20
2013-11-29,00:40:00,3.9310,3.9310,3.9260,3.9280,32
2013-11-29,00:45:00,3.9270,3.9310,3.9270,3.9310,14
2013-11-29,00:50:00,3.9320,3.9320,3.9310,3.9310,16
2013-11-29,00:55:00,3.9300,3.9310,3.9290,3.9310,9
2013-11-29,01:00:00,3.9310,3.9310,3.9240,3.9290,87
2013-11-29,01:05:00,3.9300,3.9300,3.9290,3.9290,52
2013-11-29,01:10:00,3.9300,3.9300,3.9280,3.9290,29
2013-11-29,01:15:00,3.9290,3.9290,3.9280,3.9280,2
2013-11-29,01:20:00,3.9280,3.9300,3.9280,3.9300,11
2013-11-29,01:25:00,3.9300,3.9300,3.9290,3.9300,72
2013-11-29,01:30:00,3.9290,3.9310,3.9290,3.9310,13
2013-11-29,01:35:00,3.9310,3.9320,3.9290,3.9320,60
2013-11-29,01:40:00,3.9330,3.9340,3.9310,3.9320,96
2013-11-29,01:45:00,3.9330,3.9330,3.9320,3.9320,2
2013-11-29,01:50:00,3.9330,3.9390,3.9320,3.9390,107
2013-11-29,01:55:00,3.9380,3.9420,3.9370,3.9380,102
2013-11-29,02:00:00,3.9380,3.9390,3.9350,3.9370,39
2013-11-29,02:05:00,3.9380,3.9400,3.9330,3.9330,29
2013-11-29,02:10:00,3.9360,3.9380,3.9320,3.9350,26
2013-11-29,07:00:00,3.9350,3.9350,3.9330,3.9350,7
2013-11-29,07:05:00,3.9330,3.9330,3.9330,3.9330,2
2013-11-29,07:10:00,3.9330,3.9350,3.9330,3.9350,6
2013-11-29,07:20:00,3.9340,3.9360,3.9340,3.9360,7
2013-11-29,07:25:00,3.9360,3.9390,3.9360,3.9390,16
2013-11-29,07:30:00,3.9380,3.9390,3.9330,3.9350,63
2013-11-29,07:35:00,3.9350,3.9360,3.9350,3.9360,3
2013-11-29,07:40:00,3.9360,3.9360,3.9340,3.9350,5
2013-11-29,07:45:00,3.9320,3.9320,3.9250,3.9250,24
2013-11-29,07:50:00,3.9320,3.9320,3.9320,3.9320,1
2013-11-29,07:55:00,3.9320,3.9320,3.9320,3.9320,3
2013-11-29,08:05:00,3.9280,3.9280,3.9260,3.9260,3
2013-11-29,08:10:00,3.9300,3.9300,3.9300,3.9300,1
2013-11-29,08:15:00,3.9290,3.9290,3.9290,3.9290,2
2013-11-29,08:20:00,3.9270,3.9290,3.9270,3.9290,3
2013-11-29,08:30:00,3.9300,3.9300,3.9300,3.9300,1
2013-11-29,08:40:00,3.9240,3.9290,3.9240,3.9240,5
2013-11-29,08:50:00,3.9270,3.9340,3.9270,3.9320,12
2013-11-29,09:00:00,3.9300,3.9340,3.9300,3.9340,4
2013-11-29,09:10:00,3.9310,3.9340,3.9310,3.9340,2
2013-11-29,09:15:00,3.9270,3.9270,3.9270,3.9270,3
2013-11-29,09:20:00,3.9270,3.9340,3.9270,3.9320,10
2013-11-29,09:25:00,3.9350,3.9380,3.9350,3.9380,23
2013-11-29,09:30:00,3.9350,3.9370,3.9330,3.9340,14
2013-11-29,09:35:00,3.9340,3.9340,3.9340,3.9340,4
2013-11-29,09:40:00,3.9340,3.9340,3.9340,3.9340,1
2013-11-29,09:45:00,3.9360,3.9390,3.9350,3.9350,36
2013-11-29,09:50:00,3.9370,3.9370,3.9370,3.9370,3
2013-11-29,09:55:00,3.9370,3.9370,3.9350,3.9350,5
2013-11-29,10:00:00,3.9360,3.9380,3.9360,3.9380,2
2013-11-29,10:05:00,3.9380,3.9380,3.9360,3.9360,2
2013-11-29,10:10:00,3.9340,3.9340,3.9340,3.9340,1
2013-11-29,10:20:00,3.9340,3.9340,3.9340,3.9340,1
2013-11-29,10:30:00,3.9340,3.9340,3.9340,3.9340,1
2013-11-29,10:35:00,3.9340,3.9340,3.9340,3.9340,1
2013-11-29,10:40:00,3.9300,3.9340,3.9290,3.9340,3
2013-11-29,10:50:00,3.9320,3.9320,3.9320,3.9320,1
2013-11-29,10:55:00,3.9280,3.9280,3.9200,3.9200,27
2013-11-29,11:00:00,3.9240,3.9250,3.9200,3.9240,12
2013-11-29,11:05:00,3.9250,3.9250,3.9250,3.9250,2
2013-11-29,11:10:00,3.9250,3.9250,3.9250,3.9250,3
2013-11-29,11:15:00,3.9240,3.9240,3.9230,3.9230,5
2013-11-29,11:20:00,3.9240,3.9250,3.9240,3.9250,2
2013-11-29,11:30:00,3.9250,3.9250,3.9240,3.9240,14
2013-11-29,11:35:00,3.9230,3.9230,3.9230,3.9230,1
2013-11-29,11:40:00,3.9250,3.9250,3.9240,3.9240,2
2013-11-29,11:50:00,3.9240,3.9240,3.9240,3.9240,1
2013-11-29,12:00:00,3.9250,3.9250,3.9240,3.9240,5
2013-11-29,12:10:00,3.9240,3.9250,3.9240,3.9250,4
2013-11-29,12:15:00,3.9250,3.9250,3.9250,3.9250,1
2013-11-29,12:20:00,3.9250,3.9250,3.9250,3.9250,1
2013-11-29,12:25:00,3.9240,3.9240,3.9210,3.9230,19
2013-11-29,12:30:00,3.9220,3.9250,3.9210,3.9250,47
2013-11-29,12:35:00,3.9240,3.9240,3.9230,3.9230,3
2013-11-29,12:40:00,3.9240,3.9240,3.9230,3.9230,4
2013-11-29,12:45:00,3.9230,3.9240,3.9230,3.9240,2
2013-11-29,12:50:00,3.9220,3.9240,3.9220,3.9240,2
2013-11-29,13:00:00,3.9250,3.9250,3.9250,3.9250,3
2013-11-29,13:10:00,3.9250,3.9250,3.9250,3.9250,5
2013-11-29,13:15:00,3.9250,3.9250,3.9250,3.9250,2
2013-11-29,13:20:00,3.9250,3.9250,3.9250,3.9250,5
2013-11-29,13:25:00,3.9250,3.9250,3.9250,3.9250,4
2013-11-29,13:30:00,3.9250,3.9250,3.9250,3.9250,8
2013-11-29,13:35:00,3.9240,3.9250,3.9240,3.9250,12
2013-11-29,13:40:00,3.9250,3.9250,3.9250,3.9250,2
2013-11-29,13:45:00,3.9250,3.9250,3.9250,3.9250,14
2013-11-29,13:50:00,3.9240,3.9240,3.9240,3.9240,5
2013-11-29,13:55:00,3.9240,3.9250,3.9240,3.9250,15
2013-11-29,14:00:00,3.9250,3.9250,3.9250,3.9250,4
2013-11-29,14:05:00,3.9250,3.9250,3.9230,3.9230,14
2013-11-29,14:10:00,3.9210,3.9220,3.9200,3.9200,27
2013-11-29,14:15:00,3.9210,3.9220,3.9210,3.9220,3
2013-11-29,14:20:00,3.9210,3.9220,3.9210,3.9220,9
2013-11-29,14:25:00,3.9230,3.9270,3.9230,3.9270,50
2013-11-29,14:30:00,3.9250,3.9300,3.9250,3.9290,9
2013-11-29,14:35:00,3.9290,3.9330,3.9280,3.9280,72
2013-11-29,14:40:00,3.9300,3.9310,3.9300,3.9310,3
2013-11-29,14:45:00,3.9290,3.9290,3.9290,3.9290,1
2013-11-29,14:50:00,3.9320,3.9320,3.9320,3.9320,3
2013-11-29,14:55:00,3.9320,3.9320,3.9320,3.9320,3
2013-11-29,15:00:00,3.9310,3.9310,3.9290,3.9290,2
2013-11-29,15:05:00,3.9290,3.9330,3.9290,3.9330,5
2013-11-29,15:10:00,3.9300,3.9300,3.9290,3.9290,4
2013-11-29,15:15:00,3.9280,3.9290,3.9280,3.9290,4
2013-11-29,15:25:00,3.9290,3.9320,3.9290,3.9310,8
2013-11-29,15:30:00,3.9310,3.9330,3.9290,3.9310,9
2013-11-29,15:35:00,3.9320,3.9330,3.9310,3.9330,5
2013-11-29,15:40:00,3.9330,3.9330,3.9320,3.9330,11
2013-11-29,15:45:00,3.9320,3.9320,3.9320,3.9320,4
2013-11-29,15:50:00,3.9310,3.9330,3.9290,3.9330,18
2013-11-29,15:55:00,3.9330,3.9340,3.9330,3.9340,4
2013-11-29,16:00:00,3.9330,3.9330,3.9310,3.9310,9
2013-11-29,16:05:00,3.9300,3.9300,3.9300,3.9300,1
2013-11-29,16:10:00,3.9290,3.9300,3.9290,3.9300,2
2013-11-29,16:20:00,3.9300,3.9330,3.9290,3.9320,21
2013-11-29,16:25:00,3.9320,3.9320,3.9300,3.9300,16
2013-11-29,16:30:00,3.9300,3.9300,3.9270,3.9270,16
2013-11-29,16:35:00,3.9250,3.9250,3.9220,3.9220,19
2013-11-29,16:40:00,3.9210,3.9220,3.9200,3.9200,36
2013-11-29,16:45:00,3.9210,3.9220,3.9210,3.9220,2
2013-11-29,16:50:00,3.9220,3.9220,3.9210,3.9210,4
2013-11-29,16:55:00,3.9200,3.9230,3.9200,3.9230,26
2013-11-29,17:00:00,3.9210,3.9220,3.9160,3.9210,150
2013-11-29,17:05:00,3.9220,3.9240,3.9220,3.9240,11
2013-11-29,17:10:00,3.9230,3.9230,3.9210,3.9210,5
2013-11-29,17:15:00,3.9210,3.9230,3.9210,3.9230,5
2013-11-29,17:25:00,3.9220,3.9220,3.9220,3.9220,1
2013-11-29,17:30:00,3.9230,3.9280,3.9230,3.9270,31
2013-11-29,17:35:00,3.9260,3.9260,3.9260,3.9260,6
2013-11-29,17:40:00,3.9260,3.9290,3.9260,3.9290,10
2013-11-29,17:50:00,3.9290,3.9290,3.9280,3.9280,3
2013-11-29,17:55:00,3.9280,3.9280,3.9240,3.9240,9
2013-11-29,18:00:00,3.9260,3.9280,3.9250,3.9280,10
2013-11-29,18:05:00,3.9260,3.9260,3.9260,3.9260,3
2013-11-29,18:10:00,3.9280,3.9300,3.9270,3.9280,17
2013-11-29,18:15:00,3.9290,3.9290,3.9290,3.9290,2
2013-11-29,18:20:00,3.9270,3.9290,3.9240,3.9260,81
2013-11-29,18:30:00,3.9250,3.9250,3.9250,3.9250,1
2013-11-29,18:35:00,3.9260,3.9260,3.9260,3.9260,4
2013-11-29,18:40:00,3.9260,3.9280,3.9260,3.9280,7
2013-11-29,18:45:00,3.9300,3.9300,3.9270,3.9290,29
2013-11-29,18:50:00,3.9310,3.9340,3.9310,3.9310,21
2013-11-29,18:55:00,3.9300,3.9360,3.9300,3.9300,74
2013-11-29,19:00:00,3.9300,3.9300,3.9300,3.9300,1
2013-11-29,19:05:00,3.9290,3.9290,3.9280,3.9280,3
2013-11-29,19:10:00,3.9280,3.9280,3.9280,3.9280,7
2013-11-29,19:15:00,3.9280,3.9280,3.9200,3.9210,61
2013-11-29,19:20:00,3.9190,3.9240,3.9060,3.9180,305
2013-11-29,19:25:00,3.9180,3.9240,3.9090,3.9220,148
2013-11-29,19:30:00,3.9210,3.9320,3.9210,3.9280,128
2013-11-29,19:35:00,3.9270,3.9340,3.9270,3.9320,95
2013-11-29,19:40:00,3.9290,3.9390,3.9290,3.9340,148
2013-11-29,19:45:00,3.9350,3.9350,3.9250,3.9310,75
2013-11-29,19:50:00,3.9300,3.9320,3.9280,3.9280,42
2013-11-29,19:55:00,3.9270,3.9270,3.9190,3.9210,141
2013-11-29,20:00:00,3.9200,3.9300,3.9180,3.9200,94
2013-11-29,20:05:00,3.9210,3.9230,3.9210,3.9220,21
2013-11-29,20:10:00,3.9210,3.9210,3.9180,3.9180,30
2013-11-29,20:15:00,3.9190,3.9240,3.9180,3.9230,50
2013-11-29,20:20:00,3.9220,3.9230,3.9220,3.9220,90
2013-11-29,20:25:00,3.9220,3.9230,3.9170,3.9180,63
2013-11-29,20:30:00,3.9170,3.9200,3.9160,3.9160,68
2013-11-29,20:35:00,3.9150,3.9180,3.9150,3.9170,86
2013-11-29,20:40:00,3.9170,3.9210,3.9160,3.9190,64
2013-11-29,20:45:00,3.9180,3.9210,3.9170,3.9200,174
2013-11-29,20:50:00,3.9190,3.9200,3.9150,3.9150,204
2013-11-29,20:55:00,3.9140,3.9190,3.9130,3.9140,78
2013-11-29,21:00:00,3.9150,3.9150,3.9070,3.9130,387
2013-11-29,21:05:00,3.9120,3.9130,3.9070,3.9090,377
2013-11-29,21:10:00,3.9090,3.9100,3.9070,3.9100,114
2013-11-29,21:15:00,3.9090,3.9110,3.9040,3.9050,155
2013-11-29,21:20:00,3.9040,3.9080,3.8970,3.8980,428
2013-11-29,21:25:00,3.8970,3.8990,3.8870,3.8910,479
2013-11-29,21:30:00,3.8910,3.8920,3.8820,3.8860,804
2013-11-29,21:35:00,3.8870,3.8890,3.8830,3.8840,415
2013-11-29,21:40:00,3.8850,3.8890,3.8830,3.8870,290
2013-11-29,21:45:00,3.8870,3.8890,3.8810,3.8820,444
2013-11-29,21:50:00,3.8810,3.8900,3.8810,3.8880,390
2013-11-29,21:55:00,3.8880,3.9000,3.8880,3.8980,1089
2013-11-29,22:00:00,3.8990,3.9170,3.8950,3.9090,2031
2013-11-29,22:05:00,3.9080,3.9170,3.9080,3.9120,867
2013-11-29,22:10:00,3.9120,3.9160,3.9100,3.9140,255
2013-11-29,22:15:00,3.9140,3.9230,3.9130,3.9170,1147
2013-11-29,22:20:00,3.9170,3.9240,3.9130,3.9140,657
2013-11-29,22:25:00,3.9130,3.9190,3.9130,3.9180,169
2013-11-29,22:30:00,3.9170,3.9230,3.9160,3.9220,479
2013-11-29,22:35:00,3.9230,3.9260,3.9160,3.9190,525
2013-11-29,22:40:00,3.9200,3.9210,3.9190,3.9210,316
2013-11-29,22:45:00,3.9200,3.9290,3.9200,3.9290,446
2013-11-29,22:50:00,3.9280,3.9340,3.9230,3.9270,906
2013-11-29,22:55:00,3.9280,3.9310,3.9170,3.9260,962
2013-11-29,23:00:00,3.9260,3.9310,3.9240,3.9290,504
2013-11-29,23:05:00,3.9300,3.9340,3.9290,3.9340,457
2013-11-29,23:10:00,3.9330,3.9390,3.9330,3.9360,1031
2013-11-29,23:15:00,3.9360,3.9400,3.9330,3.9360,810
2013-11-29,23:20:00,3.9360,3.9380,3.9350,3.9370,342
2013-11-29,23:25:00,3.9370,3.9380,3.9340,3.9360,329
2013-11-29,23:30:00,3.9360,3.9360,3.9260,3.9280,767
2013-11-29,23:35:00,3.9280,3.9340,3.9280,3.9320,264
2013-11-29,23:40:00,3.9330,3.9340,3.9300,3.9320,251
2013-11-29,23:45:00,3.9330,3.9360,3.9320,3.9320,251
2013-11-29,23:50:00,3.9330,3.9360,3.9330,3.9340,232
2013-11-29,23:55:00,3.9350,3.9390,3.9330,3.9380,802
2013-11-30,00:00:00,3.9370,3.9470,3.9370,3.9470,1904
2013-11-30,00:05:00,3.9470,3.9530,3.9440,3.9460,2097
2013-11-30,00:10:00,3.9460,3.9520,3.9430,3.9510,789
2013-11-30,00:15:00,3.9510,3.9520,3.9480,3.9490,591
2013-11-30,00:20:00,3.9490,3.9540,3.9440,3.9440,818
2013-11-30,00:25:00,3.9440,3.9500,3.9430,3.9490,540
2013-11-30,00:30:00,3.9480,3.9520,3.9430,3.9470,416
2013-11-30,00:35:00,3.9480,3.9490,3.9390,3.9400,1045
2013-11-30,00:40:00,3.9410,3.9440,3.9280,3.9300,918
2013-11-30,00:45:00,3.9300,3.9390,3.9300,3.9330,456
2013-11-30,00:50:00,3.9330,3.9330,3.9170,3.9190,1486
2013-11-30,00:55:00,3.9180,3.9210,3.9120,3.9180,1166
2013-11-30,01:00:00,3.9180,3.9180,3.9060,3.9090,899
2013-11-30,01:05:00,3.9080,3.9200,3.9070,3.9190,711
2013-11-30,01:10:00,3.9180,3.9240,3.9120,3.9190,1010
2013-11-30,01:15:00,3.9200,3.9200,3.9070,3.9160,474
2013-11-30,01:20:00,3.9160,3.9220,3.9140,3.9180,393
2013-11-30,01:25:00,3.9190,3.9230,3.9120,3.9160,455
2013-11-30,01:30:00,3.9160,3.9220,3.9130,3.9220,437
2013-11-30,01:35:00,3.9220,3.9270,3.9130,3.9160,763
2013-11-30,01:40:00,3.9160,3.9230,3.9110,3.9220,325
2013-11-30,01:45:00,3.9210,3.9240,3.9170,3.9190,260
2013-11-30,01:50:00,3.9190,3.9220,3.9170,3.9200,503
2013-11-30,01:55:00,3.9200,3.9230,3.9180,3.9210,419
2013-11-30,02:00:00,3.9200,3.9210,3.9170,3.9200,448
2013-11-30,02:05:00,3.9200,3.9230,3.9190,3.9230,376
2013-11-30,02:10:00,3.9220,3.9290,3.9190,3.9230,717
2013-11-30,02:15:00,3.9230,3.9340,3.9220,3.9330,609
2013-11-30,02:20:00,3.9330,3.9470,3.9290,3.9440,1623
2013-11-30,02:25:00,3.9460,3.9620,3.9370,3.9560,6149
2013-11-30,02:30:00,3.9580,3.9620,3.9540,3.9560,1486
2013-11-30,02:35:00,3.9580,3.9600,3.9540,3.9560,265
2013-11-30,02:40:00,3.9550,3.9610,3.9540,3.9540,326
2013-11-30,05:25:00,3.9540,3.9540,3.9540,3.9540,1
2013-12-02,07:00:00,3.9110,3.9110,3.8970,3.9030,1771
2013-12-02,07:05:00,3.9030,3.9070,3.8990,3.9000,235
2013-12-02,07:10:00,3.9020,3.9030,3.8990,3.9000,306
2013-12-02,07:15:00,3.9010,3.9030,3.8990,3.8990,178
2013-12-02,07:20:00,3.9000,3.9010,3.8970,3.9000,169
2013-12-02,07:25:00,3.9010,3.9010,3.9000,3.9000,100
2013-12-02,07:30:00,3.9000,3.9020,3.9000,3.9020,14
2013-12-02,07:35:00,3.9020,3.9030,3.9000,3.9020,52
2013-12-02,07:40:00,3.9020,3.9060,3.9020,3.9050,64
2013-12-02,07:45:00,3.9060,3.9060,3.9010,3.9010,94
2013-12-02,07:50:00,3.9030,3.9060,3.9000,3.9060,253
2013-12-02,07:55:00,3.9060,3.9060,3.9010,3.9010,32
2013-12-02,08:00:00,3.9010,3.9020,3.9000,3.9000,31
2013-12-02,08:05:00,3.9000,3.9020,3.9000,3.9010,240
2013-12-02,08:10:00,3.9010,3.9040,3.8990,3.9010,182
2013-12-02,08:15:00,3.9010,3.9010,3.9000,3.9010,86
2013-12-02,08:20:00,3.9010,3.9030,3.9000,3.9030,108
2013-12-02,08:25:00,3.9040,3.9050,3.9040,3.9040,10
2013-12-02,08:30:00,3.9050,3.9050,3.9040,3.9050,23
2013-12-02,08:35:00,3.9030,3.9050,3.9030,3.9050,11
2013-12-02,08:45:00,3.9030,3.9030,3.9020,3.9020,9
2013-12-02,08:50:00,3.9030,3.9060,3.9030,3.9040,33
2013-12-02,08:55:00,3.9040,3.9050,3.9040,3.9050,21
2013-12-02,09:00:00,3.9050,3.9060,3.9050,3.9050,26
2013-12-02,09:05:00,3.9050,3.9050,3.9020,3.9040,51
2013-12-02,09:10:00,3.9050,3.9050,3.9050,3.9050,7
2013-12-02,09:15:00,3.9060,3.9060,3.9050,3.9050,8
2013-12-02,09:20:00,3.9050,3.9050,3.9050,3.9050,1
2013-12-02,09:25:00,3.9060,3.9060,3.9040,3.9040,38
2013-12-02,09:30:00,3.9040,3.9050,3.9010,3.9050,19
2013-12-02,09:35:00,3.9060,3.9060,3.9030,3.9040,4
2013-12-02,09:40:00,3.9040,3.9050,3.9040,3.9050,4
2013-12-02,09:45:00,3.9050,3.9050,3.9050,3.9050,4
2013-12-02,09:50:00,3.9060,3.9070,3.9030,3.9030,132
2013-12-02,09:55:00,3.9040,3.9040,3.9040,3.9040,9
2013-12-02,10:00:00,3.9040,3.9040,3.9020,3.9040,28
2013-12-02,10:05:00,3.9030,3.9040,3.9030,3.9040,22
2013-12-02,10:10:00,3.9040,3.9040,3.9020,3.9020,23
2013-12-02,10:15:00,3.9010,3.9030,3.9010,3.9010,9
2013-12-02,10:20:00,3.9010,3.9010,3.9000,3.9010,8
2013-12-02,10:25:00,3.9000,3.9040,3.9000,3.9040,10
2013-12-02,10:30:00,3.9010,3.9010,3.9000,3.9010,24
2013-12-02,10:35:00,3.9010,3.9020,3.8990,3.9020,30
2013-12-02,10:40:00,3.9020,3.9020,3.8990,3.9000,97
2013-12-02,10:45:00,3.8990,3.9010,3.8990,3.9010,19
2013-12-02,10:50:00,3.9000,3.9000,3.8990,3.9000,37
2013-12-02,10:55:00,3.8990,3.9010,3.8990,3.9010,11
2013-12-02,11:00:00,3.9010,3.9020,3.8990,3.8990,15
2013-12-02,11:05:00,3.9000,3.9010,3.9000,3.9010,6
2013-12-02,11:10:00,3.9000,3.9030,3.9000,3.9020,38
2013-12-02,11:15:00,3.9020,3.9030,3.9010,3.9030,6
2013-12-02,11:20:00,3.9020,3.9020,3.9010,3.9010,6
2013-12-02,11:25:00,3.9010,3.9010,3.9010,3.9010,7
2013-12-02,11:30:00,3.9020,3.9020,3.9010,3.9020,14
2013-12-02,11:35:00,3.9010,3.9080,3.9010,3.9060,159
2013-12-02,11:40:00,3.9060,3.9060,3.9060,3.9060,16
2013-12-02,11:45:00,3.9040,3.9060,3.9040,3.9060,4
2013-12-02,11:50:00,3.9060,3.9070,3.9060,3.9060,5
2013-12-02,11:55:00,3.9050,3.9060,3.9050,3.9060,2
2013-12-02,12:10:00,3.9060,3.9070,3.9060,3.9060,4
2013-12-02,12:15:00,3.9060,3.9060,3.9060,3.9060,2
2013-12-02,12:25:00,3.9090,3.9090,3.9080,3.9080,6
2013-12-02,12:30:00,3.9100,3.9100,3.9080,3.9100,102
2013-12-02,12:35:00,3.9090,3.9110,3.9070,3.9100,87
2013-12-02,12:40:00,3.9100,3.9110,3.9090,3.9100,23
2013-12-02,12:45:00,3.9120,3.9120,3.9120,3.9120,8
2013-12-02,12:50:00,3.9120,3.9170,3.9120,3.9150,47
2013-12-02,12:55:00,3.9140,3.9140,3.9130,3.9130,3
2013-12-02,13:00:00,3.9140,3.9160,3.9140,3.9160,10
2013-12-02,13:05:00,3.9170,3.9230,3.9170,3.9210,50
2013-12-02,13:10:00,3.9200,3.9210,3.9190,3.9210,9
2013-12-02,13:15:00,3.9200,3.9210,3.9200,3.9210,11
2013-12-02,13:20:00,3.9210,3.9210,3.9200,3.9200,4
2013-12-02,13:25:00,3.9190,3.9200,3.9180,3.9180,10
2013-12-02,13:30:00,3.9190,3.9200,3.9190,3.9200,4
2013-12-02,13:40:00,3.9210,3.9220,3.9210,3.9210,13
2013-12-02,13:50:00,3.9210,3.9210,3.9160,3.9190,30
2013-12-02,13:55:00,3.9170,3.9170,3.9170,3.9170,1
2013-12-02,14:00:00,3.9190,3.9190,3.9190,3.9190,2
2013-12-02,14:05:00,3.9190,3.9190,3.9190,3.9190,3
2013-12-02,14:10:00,3.9200,3.9200,3.9200,3.9200,3
2013-12-02,14:15:00,3.9200,3.9250,3.9200,3.9250,66
2013-12-02,14:20:00,3.9250,3.9250,3.9240,3.9240,16
2013-12-02,14:25:00,3.9230,3.9240,3.9230,3.9230,4
2013-12-02,14:35:00,3.9230,3.9260,3.9230,3.9260,39
2013-12-02,14:40:00,3.9240,3.9260,3.9240,3.9250,15
2013-12-02,14:45:00,3.9250,3.9250,3.9250,3.9250,4
2013-12-02,14:50:00,3.9260,3.9260,3.9260,3.9260,4
2013-12-02,14:55:00,3.9260,3.9270,3.9260,3.9260,7
2013-12-02,15:00:00,3.9250,3.9270,3.9250,3.9270,4
2013-12-02,15:05:00,3.9270,3.9280,3.9260,3.9280,8
2013-12-02,15:10:00,3.9280,3.9280,3.9270,3.9280,8
2013-12-02,15:15:00,3.9270,3.9280,3.9260,3.9280,10
2013-12-02,15:20:00,3.9280,3.9280,3.9270,3.9270,15
2013-12-02,15:25:00,3.9280,3.9290,3.9270,3.9290,100
2013-12-02,15:30:00,3.9290,3.9320,3.9290,3.9300,52
2013-12-02,15:35:00,3.9290,3.9290,3.9290,3.9290,1
2013-12-02,15:40:00,3.9300,3.9330,3.9300,3.9330,45
2013-12-02,15:45:00,3.9310,3.9310,3.9300,3.9300,10
2013-12-02,15:50:00,3.9330,3.9340,3.9320,3.9320,42
2013-12-02,15:55:00,3.9330,3.9330,3.9300,3.9320,16
2013-12-02,16:00:00,3.9310,3.9310,3.9290,3.9310,31
2013-12-02,16:05:00,3.9290,3.9310,3.9290,3.9300,7
2013-12-02,16:10:00,3.9300,3.9310,3.9290,3.9310,6
2013-12-02,16:15:00,3.9300,3.9300,3.9290,3.9290,11
2013-12-02,16:20:00,3.9290,3.9300,3.9280,3.9280,21
2013-12-02,16:25:00,3.9280,3.9280,3.9200,3.9260,79
2013-12-02,16:30:00,3.9270,3.9290,3.9260,3.9260,15
2013-12-02,16:35:00,3.9260,3.9260,3.9260,3.9260,16
2013-12-02,16:40:00,3.9260,3.9260,3.9210,3.9240,107
2013-12-02,16:45:00,3.9230,3.9240,3.9230,3.9240,3
2013-12-02,16:50:00,3.9250,3.9280,3.9250,3.9260,19
2013-12-02,16:55:00,3.9280,3.9280,3.9270,3.9270,18
2013-12-02,17:00:00,3.9280,3.9280,3.9260,3.9260,12
2013-12-02,17:05:00,3.9270,3.9280,3.9270,3.9280,20
2013-12-02,17:10:00,3.9290,3.9290,3.9250,3.9250,84
2013-12-02,17:15:00,3.9250,3.9270,3.9250,3.9270,37
2013-12-02,17:20:00,3.9270,3.9270,3.9240,3.9240,35
2013-12-02,17:25:00,3.9240,3.9250,3.9220,3.9240,72
2013-12-02,17:30:00,3.9250,3.9250,3.9230,3.9240,20
2013-12-02,17:35:00,3.9240,3.9250,3.9240,3.9250,11
2013-12-02,17:45:00,3.9250,3.9260,3.9250,3.9260,16
2013-12-02,17:50:00,3.9260,3.9330,3.9250,3.9330,57
2013-12-02,17:55:00,3.9320,3.9320,3.9300,3.9300,19
2013-12-02,18:00:00,3.9310,3.9310,3.9260,3.9280,39
2013-12-02,18:05:00,3.9290,3.9290,3.9280,3.9280,8
2013-12-02,18:10:00,3.9280,3.9280,3.9240,3.9250,66
2013-12-02,18:15:00,3.9240,3.9240,3.9230,3.9240,12
2013-12-02,18:20:00,3.9220,3.9240,3.9220,3.9240,11
2013-12-02,18:25:00,3.9240,3.9240,3.9230,3.9240,13
2013-12-02,18:30:00,3.9240,3.9240,3.9210,3.9210,21
2013-12-02,18:35:00,3.9210,3.9220,3.9200,3.9210,58
2013-12-02,18:40:00,3.9210,3.9230,3.9210,3.9220,38
2013-12-02,18:45:00,3.9220,3.9220,3.9210,3.9220,13
2013-12-02,18:50:00,3.9210,3.9230,3.9200,3.9200,20
2013-12-02,18:55:00,3.9230,3.9240,3.9230,3.9240,15
2013-12-02,19:00:00,3.9250,3.9250,3.9220,3.9220,41
2013-12-02,19:05:00,3.9220,3.9240,3.9220,3.9240,7
2013-12-02,19:10:00,3.9250,3.9250,3.9230,3.9230,24
2013-12-02,19:15:00,3.9230,3.9230,3.9220,3.9230,18
2013-12-02,19:20:00,3.9220,3.9230,3.9210,3.9220,47
2013-12-02,19:25:00,3.9220,3.9300,3.9210,3.9290,237
2013-12-02,19:30:00,3.9310,3.9400,3.9310,3.9360,189
2013-12-02,19:35:00,3.9370,3.9410,3.9360,3.9400,46
2013-12-02,19:40:00,3.9410,3.9420,3.9390,3.9390,111
2013-12-02,19:45:00,3.9400,3.9410,3.9380,3.9400,59
2013-12-02,19:50:00,3.9380,3.9400,3.9370,3.9370,31
2013-12-02,19:55:00,3.9370,3.9400,3.9370,3.9390,62
2013-12-02,20:00:00,3.9390,3.9390,3.9370,3.9380,39
2013-12-02,20:05:00,3.9380,3.9380,3.9330,3.9340,120
2013-12-02,20:10:00,3.9340,3.9350,3.9290,3.9310,168
2013-12-02,20:15:00,3.9310,3.9360,3.9280,3.9340,106
2013-12-02,20:20:00,3.9340,3.9350,3.9330,3.9330,19
2013-12-02,20:25:00,3.9340,3.9370,3.9320,3.9320,37
2013-12-02,20:30:00,3.9320,3.9320,3.9300,3.9300,25
2013-12-02,20:35:00,3.9300,3.9350,3.9300,3.9350,36
2013-12-02,20:40:00,3.9340,3.9340,3.9310,3.9340,72
2013-12-02,20:45:00,3.9340,3.9370,3.9320,3.9360,76
2013-12-02,20:50:00,3.9360,3.9370,3.9340,3.9340,55
2013-12-02,20:55:00,3.9340,3.9370,3.9330,3.9340,66
2013-12-02,21:00:00,3.9330,3.9360,3.9200,3.9200,439
2013-12-02,21:05:00,3.9210,3.9300,3.9200,3.9210,262
2013-12-02,21:10:00,3.9210,3.9240,3.9180,3.9240,309
2013-12-02,21:15:00,3.9230,3.9230,3.9060,3.9090,695
2013-12-02,21:20:00,3.9090,3.9130,3.9020,3.9040,590
2013-12-02,21:25:00,3.9020,3.9120,3.9020,3.9100,505
2013-12-02,21:30:00,3.9110,3.9150,3.9100,3.9130,434
2013-12-02,21:35:00,3.9130,3.9220,3.9130,3.9160,578
2013-12-02,21:40:00,3.9160,3.9180,3.9090,3.9140,742
2013-12-02,21:45:00,3.9140,3.9160,3.9010,3.9090,1122
2013-12-02,21:50:00,3.9090,3.9160,3.9040,3.9150,647
2013-12-02,21:55:00,3.9150,3.9260,3.9150,3.9260,1051
2013-12-02,22:00:00,3.9270,3.9380,3.9220,3.9230,2915
2013-12-02,22:05:00,3.9240,3.9290,3.9220,3.9280,570
2013-12-02,22:10:00,3.9270,3.9300,3.9180,3.9200,721
2013-12-02,22:15:00,3.9200,3.9300,3.9190,3.9230,833
2013-12-02,22:20:00,3.9240,3.9260,3.9140,3.9170,871
2013-12-02,22:25:00,3.9170,3.9220,3.9150,3.9170,397
2013-12-02,22:30:00,3.9160,3.9190,3.9120,3.9130,703
2013-12-02,22:35:00,3.9130,3.9160,3.9100,3.9110,1135
2013-12-02,22:40:00,3.9110,3.9210,3.9110,3.9190,893
2013-12-02,22:45:00,3.9190,3.9270,3.9170,3.9220,665
2013-12-02,22:50:00,3.9210,3.9350,3.9210,3.9350,1922
2013-12-02,22:55:00,3.9350,3.9430,3.9340,3.9370,799
2013-12-02,23:00:00,3.9380,3.9450,3.9360,3.9430,782
2013-12-02,23:05:00,3.9430,3.9440,3.9400,3.9420,425
2013-12-02,23:10:00,3.9430,3.9530,3.9420,3.9430,1610
2013-12-02,23:15:00,3.9430,3.9500,3.9420,3.9490,722
2013-12-02,23:20:00,3.9490,3.9520,3.9480,3.9480,390
2013-12-02,23:25:00,3.9480,3.9490,3.9410,3.9480,589
2013-12-02,23:30:00,3.9480,3.9530,3.9470,3.9510,709
2013-12-02,23:35:00,3.9520,3.9650,3.9510,3.9620,2043
2013-12-02,23:40:00,3.9620,3.9640,3.9540,3.9570,816
2013-12-02,23:45:00,3.9570,3.9610,3.9440,3.9470,1276
2013-12-02,23:50:00,3.9470,3.9480,3.9410,3.9420,388
2013-12-02,23:55:00,3.9420,3.9430,3.9330,3.9400,1160
2013-12-03,00:00:00,3.9400,3.9410,3.9360,3.9390,499
2013-12-03,00:05:00,3.9380,3.9410,3.9380,3.9390,947
2013-12-03,00:10:00,3.9380,3.9460,3.9330,3.9400,1729
2013-12-03,00:15:00,3.9410,3.9420,3.9250,3.9270,1097
2013-12-03,00:20:00,3.9270,3.9420,3.9260,3.9410,855
2013-12-03,00:25:00,3.9400,3.9420,3.9370,3.9420,566
2013-12-03,00:30:00,3.9410,3.9520,3.9400,3.9450,1623
2013-12-03,00:35:00,3.9450,3.9550,3.9440,3.9440,1424
2013-12-03,00:40:00,3.9440,3.9490,3.9370,3.9400,1171
2013-12-03,00:45:00,3.9410,3.9460,3.9370,3.9440,276
2013-12-03,00:50:00,3.9440,3.9500,3.9440,3.9500,400
2013-12-03,00:55:00,3.9500,3.9510,3.9420,3.9450,336
2013-12-03,01:00:00,3.9450,3.9450,3.9390,3.9390,209
2013-12-03,01:05:00,3.9390,3.9440,3.9390,3.9420,369
2013-12-03,01:10:00,3.9430,3.9500,3.9420,3.9460,611
2013-12-03,01:15:00,3.9450,3.9520,3.9450,3.9480,395
2013-12-03,01:20:00,3.9490,3.9530,3.9490,3.9510,408
2013-12-03,01:25:00,3.9510,3.9520,3.9430,3.9450,347
2013-12-03,01:30:00,3.9440,3.9440,3.9350,3.9420,825
2013-12-03,01:35:00,3.9430,3.9430,3.9380,3.9410,379
2013-12-03,01:40:00,3.9420,3.9440,3.9390,3.9430,494
2013-12-03,01:45:00,3.9440,3.9440,3.9410,3.9430,310
2013-12-03,01:50:00,3.9430,3.9480,3.9430,3.9470,300
2013-12-03,01:55:00,3.9460,3.9510,3.9450,3.9500,216
2013-12-03,02:00:00,3.9500,3.9560,3.9490,3.9540,849
2013-12-03,02:05:00,3.9550,3.9580,3.9530,3.9560,702
2013-12-03,02:10:00,3.9560,3.9580,3.9520,3.9550,424
2013-12-03,02:15:00,3.9540,3.9570,3.9530,3.9540,493
2013-12-03,02:20:00,3.9530,3.9550,3.9530,3.9530,197
2013-12-03,02:25:00,3.9540,3.9540,3.9480,3.9530,607
2013-12-03,02:30:00,3.9530,3.9540,3.9480,3.9480,186
2013-12-03,02:35:00,3.9490,3.9530,3.9460,3.9530,486
2013-12-03,02:40:00,3.9530,3.9590,3.9530,3.9580,745
2013-12-03,02:45:00,3.9580,3.9650,3.9580,3.9630,716
2013-12-03,02:50:00,3.9630,3.9640,3.9610,3.9630,307
2013-12-03,02:55:00,3.9630,3.9720,3.9620,3.9710,709
2013-12-03,03:00:00,3.9710,3.9760,3.9670,3.9720,1167
2013-12-03,03:05:00,3.9710,3.9720,3.9650,3.9700,955
2013-12-03,03:10:00,3.9700,3.9770,3.9700,3.9760,725
2013-12-03,03:15:00,3.9760,3.9770,3.9680,3.9720,559
2013-12-03,03:20:00,3.9720,3.9800,3.9720,3.9800,1303
2013-12-03,03:25:00,3.9800,3.9910,3.9780,3.9880,4543
2013-12-03,03:30:00,3.9880,3.9880,3.9820,3.9860,922
2013-12-03,03:35:00,3.9860,3.9920,3.9860,3.9900,545
2013-12-03,03:40:00,3.9910,3.9930,3.9890,3.9930,405
2013-12-03,03:45:00,3.9930,3.9930,3.9890,3.9890,284
2013-12-03,03:50:00,3.9890,3.9920,3.9850,3.9850,550
2013-12-03,03:55:00,3.9850,3.9870,3.9800,3.9830,341
2013-12-03,04:00:00,3.9840,3.9870,3.9810,3.9830,218
2013-12-03,04:05:00,3.9830,3.9850,3.9810,3.9830,172
2013-12-03,04:10:00,3.9830,3.9830,3.9800,3.9830,87
2013-12-03,04:15:00,3.9820,3.9840,3.9770,3.9780,454
2013-12-03,04:20:00,3.9770,3.9800,3.9760,3.9760,235
2013-12-03,04:25:00,3.9760,3.9770,3.9740,3.9760,216
2013-12-03,04:30:00,3.9760,3.9760,3.9680,3.9680,272
2013-12-03,04:35:00,3.9680,3.9710,3.9670,3.9690,150
2013-12-03,04:40:00,3.9680,3.9710,3.9680,3.9690,71
2013-12-03,04:45:00,3.9700,3.9710,3.9660,3.9670,110
2013-12-03,04:50:00,3.9660,3.9680,3.9610,3.9640,336
2013-12-03,04:55:00,3.9640,3.9650,3.9620,3.9630,186
2013-12-03,05:00:00,3.9630,3.9660,3.9620,3.9660,109
2013-12-03,05:05:00,3.9660,3.9680,3.9650,3.9660,167
2013-12-03,05:10:00,3.9660,3.9690,3.9660,3.9690,202
2013-12-03,05:15:00,3.9680,3.9680,3.9650,3.9680,108
2013-12-03,05:20:00,3.9680,3.9690,3.9630,3.9650,141
2013-12-03,05:25:00,3.9640,3.9670,3.9610,3.9670,36
2013-12-03,05:30:00,3.9670,3.9700,3.9670,3.9690,210
2013-12-03,05:35:00,3.9680,3.9690,3.9660,3.9680,157
2013-12-03,05:40:00,3.9690,3.9710,3.9690,3.9700,16
2013-12-03,05:45:00,3.9690,3.9710,3.9670,3.9700,28
2013-12-03,05:50:00,3.9710,3.9730,3.9700,3.9730,46
2013-12-03,05:55:00,3.9730,3.9770,3.9730,3.9760,44
2013-12-03,06:00:00,3.9750,3.9760,3.9740,3.9760,50
2013-12-03,06:05:00,3.9770,3.9780,3.9750,3.9760,19
2013-12-03,06:10:00,3.9780,3.9790,3.9710,3.9710,38
2013-12-03,07:00:00,3.9750,3.9810,3.9750,3.9810,139
2013-12-03,07:05:00,3.9810,3.9820,3.9800,3.9800,29
2013-12-03,07:10:00,3.9810,3.9820,3.9810,3.9820,4
2013-12-03,07:15:00,3.9830,3.9840,3.9820,3.9840,19
2013-12-03,07:20:00,3.9820,3.9820,3.9820,3.9820,2
2013-12-03,07:30:00,3.9830,3.9870,3.9830,3.9870,41
2013-12-03,07:35:00,3.9850,3.9880,3.9850,3.9870,64
2013-12-03,07:40:00,3.9870,3.9870,3.9860,3.9870,16
2013-12-03,07:45:00,3.9870,3.9870,3.9860,3.9870,11
2013-12-03,07:50:00,3.9860,3.9890,3.9850,3.9870,35
2013-12-03,07:55:00,3.9860,3.9860,3.9840,3.9850,7
2013-12-03,08:00:00,3.9870,3.9870,3.9850,3.9860,11
2013-12-03,08:05:00,3.9850,3.9870,3.9840,3.9870,8
2013-12-03,08:15:00,3.9850,3.9860,3.9840,3.9860,9
2013-12-03,08:20:00,3.9870,3.9870,3.9870,3.9870,1
2013-12-03,08:25:00,3.9850,3.9850,3.9830,3.9830,27
2013-12-03,08:30:00,3.9840,3.9840,3.9840,3.9840,5
2013-12-03,08:40:00,3.9850,3.9860,3.9850,3.9850,4
2013-12-03,08:45:00,3.9860,3.9860,3.9840,3.9840,2
2013-12-03,08:50:00,3.9840,3.9850,3.9840,3.9840,26
2013-12-03,08:55:00,3.9840,3.9850,3.9840,3.9850,9
2013-12-03,09:00:00,3.9850,3.9850,3.9800,3.9820,74
2013-12-03,09:05:00,3.9830,3.9840,3.9830,3.9830,20
2013-12-03,09:10:00,3.9850,3.9850,3.9840,3.9840,3
2013-12-03,09:15:00,3.9830,3.9860,3.9830,3.9860,8
2013-12-03,09:20:00,3.9870,3.9870,3.9870,3.9870,8
2013-12-03,09:25:00,3.9870,3.9870,3.9870,3.9870,1
2013-12-03,09:30:00,3.9870,3.9880,3.9870,3.9870,4
2013-12-03,09:35:00,3.9870,3.9870,3.9870,3.9870,1
2013-12-03,09:40:00,3.9870,3.9900,3.9870,3.9880,37
2013-12-03,09:45:00,3.9880,3.9880,3.9880,3.9880,3
2013-12-03,09:50:00,3.9860,3.9880,3.9840,3.9880,10
2013-12-03,09:55:00,3.9880,3.9880,3.9880,3.9880,4
2013-12-03,10:00:00,3.9870,3.9870,3.9870,3.9870,1
2013-12-03,10:05:00,3.9870,3.9870,3.9870,3.9870,4
2013-12-03,10:10:00,3.9870,3.9870,3.9870,3.9870,2
2013-12-03,10:15:00,3.9870,3.9870,3.9870,3.9870,8
2013-12-03,10:20:00,3.9870,3.9890,3.9870,3.9890,6
2013-12-03,10:25:00,3.9870,3.9870,3.9820,3.9860,27
2013-12-03,10:35:00,3.9850,3.9850,3.9850,3.9850,1
2013-12-03,10:40:00,3.9860,3.9860,3.9860,3.9860,4
2013-12-03,10:50:00,3.9880,3.9880,3.9870,3.9880,4
2013-12-03,10:55:00,3.9870,3.9880,3.9860,3.9860,7
2013-12-03,11:00:00,3.9870,3.9880,3.9860,3.9880,10
2013-12-03,11:10:00,3.9860,3.9860,3.9860,3.9860,5
2013-12-03,11:15:00,3.9850,3.9850,3.9850,3.9850,1
2013-12-03,11:20:00,3.9870,3.9870,3.9860,3.9860,2
2013-12-03,11:30:00,3.9850,3.9860,3.9850,3.9850,36
2013-12-03,11:35:00,3.9850,3.9850,3.9850,3.9850,10
2013-12-03,11:40:00,3.9860,3.9860,3.9850,3.9860,9
2013-12-03,11:45:00,3.9850,3.9850,3.9850,3.9850,6
2013-12-03,11:50:00,3.9850,3.9860,3.9850,3.9860,8
2013-12-03,11:55:00,3.9860,3.9860,3.9860,3.9860,1
2013-12-03,12:00:00,3.9860,3.9860,3.9860,3.9860,4
2013-12-03,12:10:00,3.9870,3.9870,3.9870,3.9870,2
2013-12-03,12:15:00,3.9870,3.9870,3.9860,3.9860,9
2013-12-03,12:20:00,3.9860,3.9860,3.9810,3.9810,60
2013-12-03,12:25:00,3.9820,3.9820,3.9820,3.9820,9
2013-12-03,12:30:00,3.9820,3.9820,3.9780,3.9780,93
2013-12-03,12:35:00,3.9780,3.9820,3.9760,3.9800,32
2013-12-03,12:40:00,3.9790,3.9790,3.9780,3.9780,4
2013-12-03,12:45:00,3.9800,3.9800,3.9760,3.9760,50
2013-12-03,12:50:00,3.9770,3.9800,3.9770,3.9790,13
2013-12-03,12:55:00,3.9780,3.9780,3.9760,3.9770,8
2013-12-03,13:00:00,3.9790,3.9820,3.9790,3.9820,7
2013-12-03,13:05:00,3.9820,3.9820,3.9820,3.9820,5
2013-12-03,13:10:00,3.9810,3.9850,3.9810,3.9830,8
2013-12-03,13:15:00,3.9850,3.9850,3.9850,3.9850,6
2013-12-03,13:20:00,3.9850,3.9850,3.9840,3.9850,4
2013-12-03,13:25:00,3.9850,3.9850,3.9810,3.9810,24
2013-12-03,13:30:00,3.9820,3.9830,3.9820,3.9830,4
2013-12-03,13:35:00,3.9810,3.9810,3.9800,3.9800,23
2013-12-03,13:40:00,3.9800,3.9800,3.9800,3.9800,8
2013-12-03,13:45:00,3.9800,3.9800,3.9760,3.9760,42
2013-12-03,13:50:00,3.9760,3.9790,3.9760,3.9790,12
2013-12-03,13:55:00,3.9800,3.9800,3.9800,3.9800,5
2013-12-03,14:00:00,3.9800,3.9800,3.9790,3.9790,6
2013-12-03,14:05:00,3.9780,3.9800,3.9770,3.9800,7
2013-12-03,14:10:00,3.9790,3.9800,3.9790,3.9800,19
2013-12-03,14:15:00,3.9800,3.9800,3.9790,3.9800,4
2013-12-03,14:20:00,3.9800,3.9800,3.9770,3.9780,17
2013-12-03,14:25:00,3.9790,3.9790,3.9790,3.9790,3
2013-12-03,14:30:00,3.9800,3.9810,3.9800,3.9810,14
2013-12-03,14:35:00,3.9810,3.9810,3.9810,3.9810,2
2013-12-03,14:40:00,3.9810,3.9810,3.9800,3.9800,4
2013-12-03,14:45:00,3.9800,3.9800,3.9790,3.9790,3
2013-12-03,14:50:00,3.9780,3.9800,3.9780,3.9800,9
2013-12-03,14:55:00,3.9800,3.9800,3.9800,3.9800,3
2013-12-03,15:00:00,3.9810,3.9810,3.9810,3.9810,4
2013-12-03,15:05:00,3.9800,3.9800,3.9800,3.9800,4
2013-12-03,15:10:00,3.9800,3.9800,3.9800,3.9800,1
2013-12-03,15:15:00,3.9800,3.9810,3.9800,3.9810,55
2013-12-03,15:20:00,3.9810,3.9810,3.9780,3.9780,9
2013-12-03,15:25:00,3.9800,3.9800,3.9780,3.9790,46
2013-12-03,15:30:00,3.9790,3.9790,3.9780,3.9780,12
2013-12-03,15:40:00,3.9780,3.9780,3.9770,3.9770,4
2013-12-03,15:45:00,3.9780,3.9780,3.9760,3.9760,49
2013-12-03,15:50:00,3.9790,3.9790,3.9790,3.9790,1
2013-12-03,16:00:00,3.9770,3.9790,3.9750,3.9770,75
2013-12-03,16:05:00,3.9780,3.9800,3.9750,3.9770,149
2013-12-03,16:10:00,3.9770,3.9820,3.9760,3.9820,218
2013-12-03,16:15:00,3.9810,3.9820,3.9780,3.9820,76
2013-12-03,16:20:00,3.9820,3.9880,3.9820,3.9870,179
2013-12-03,16:25:00,3.9870,3.9870,3.9840,3.9860,31
2013-12-03,16:30:00,3.9860,3.9890,3.9850,3.9870,35
2013-12-03,16:35:00,3.9870,3.9870,3.9860,3.9870,12
2013-12-03,16:40:00,3.9870,3.9880,3.9850,3.9850,10
2013-12-03,16:45:00,3.9860,3.9860,3.9850,3.9850,17
2013-12-03,16:50:00,3.9850,3.9880,3.9850,3.9870,11
2013-12-03,16:55:00,3.9870,3.9880,3.9840,3.9840,48
2013-12-03,17:00:00,3.9830,3.9850,3.9810,3.9830,33
2013-12-03,17:05:00,3.9840,3.9860,3.9840,3.9860,31
2013-12-03,17:10:00,3.9860,3.9870,3.9830,3.9840,15
2013-12-03,17:15:00,3.9840,3.9850,3.9810,3.9840,51
2013-12-03,17:20:00,3.9850,3.9850,3.9820,3.9830,17
2013-12-03,17:25:00,3.9840,3.9840,3.9810,3.9810,43
2013-12-03,17:30:00,3.9820,3.9840,3.9800,3.9830,33
2013-12-03,17:35:00,3.9840,3.9850,3.9820,3.9830,26
2013-12-03,17:40:00,3.9830,3.9830,3.9790,3.9790,37
2013-12-03,17:45:00,3.9810,3.9820,3.9780,3.9810,45
2013-12-03,17:50:00,3.9800,3.9800,3.9780,3.9790,15
2013-12-03,17:55:00,3.9810,3.9830,3.9800,3.9830,15
2013-12-03,18:00:00,3.9830,3.9840,3.9800,3.9810,20
2013-12-03,18:05:00,3.9840,3.9860,3.9840,3.9850,21
2013-12-03,18:10:00,3.9860,3.9860,3.9840,3.9840,6
2013-12-03,18:15:00,3.9850,3.9860,3.9810,3.9820,65
2013-12-03,18:20:00,3.9830,3.9830,3.9810,3.9830,9
2013-12-03,18:25:00,3.9830,3.9840,3.9810,3.9830,52
2013-12-03,18:30:00,3.9840,3.9850,3.9830,3.9840,7
2013-12-03,18:35:00,3.9830,3.9830,3.9830,3.9830,40
2013-12-03,18:40:00,3.9840,3.9850,3.9830,3.9830,25
2013-12-03,18:45:00,3.9830,3.9850,3.9820,3.9820,99
2013-12-03,18:50:00,3.9830,3.9830,3.9820,3.9830,8
2013-12-03,18:55:00,3.9820,3.9840,3.9820,3.9840,11
2013-12-03,19:00:00,3.9820,3.9820,3.9820,3.9820,6
2013-12-03,19:05:00,3.9830,3.9830,3.9810,3.9810,6
2013-12-03,19:10:00,3.9810,3.9810,3.9740,3.9750,120
2013-12-03,19:15:00,3.9740,3.9740,3.9700,3.9710,122
2013-12-03,19:20:00,3.9700,3.9800,3.9700,3.9770,187
2013-12-03,19:25:00,3.9780,3.9790,3.9710,3.9730,117
2013-12-03,19:30:00,3.9760,3.9770,3.9730,3.9730,51
2013-12-03,19:35:00,3.9730,3.9740,3.9720,3.9720,11
2013-12-03,19:40:00,3.9720,3.9750,3.9720,3.9750,39
2013-12-03,19:45:00,3.9740,3.9750,3.9730,3.9730,38
2013-12-03,19:50:00,3.9730,3.9780,3.9730,3.9780,119
2013-12-03,19:55:00,3.9780,3.9790,3.9740,3.9770,76
2013-12-03,20:00:00,3.9760,3.9770,3.9730,3.9770,95
2013-12-03,20:05:00,3.9780,3.9790,3.9730,3.9740,98
2013-12-03,20:10:00,3.9730,3.9730,3.9690,3.9700,88
2013-12-03,20:15:00,3.9700,3.9720,3.9670,3.9710,145
2013-12-03,20:20:00,3.9680,3.9710,3.9670,3.9690,52
2013-12-03,20:25:00,3.9690,3.9710,3.9680,3.9700,57
2013-12-03,20:30:00,3.9710,3.9730,3.9680,3.9690,219
2013-12-03,20:35:00,3.9680,3.9700,3.9670,3.9680,36
2013-12-03,20:40:00,3.9690,3.9700,3.9690,3.9690,31
2013-12-03,20:45:00,3.9690,3.9710,3.9680,3.9680,61
2013-12-03,20:50:00,3.9680,3.9730,3.9670,3.9730,135
2013-12-03,20:55:00,3.9730,3.9730,3.9670,3.9690,111
2013-12-03,21:00:00,3.9690,3.9710,3.9650,3.9660,463
2013-12-03,21:05:00,3.9660,3.9660,3.9610,3.9620,403
2013-12-03,21:10:00,3.9620,3.9640,3.9570,3.9580,241
2013-12-03,21:15:00,3.9580,3.9670,3.9560,3.9650,438
2013-12-03,21:20:00,3.9650,3.9660,3.9570,3.9570,299
2013-12-03,21:25:00,3.9570,3.9590,3.9490,3.9540,699
2013-12-03,21:30:00,3.9540,3.9590,3.9500,3.9520,453
2013-12-03,21:35:00,3.9530,3.9530,3.9480,3.9520,284
2013-12-03,21:40:00,3.9510,3.9670,3.9510,3.9650,892
2013-12-03,21:45:00,3.9650,3.9670,3.9610,3.9610,308
2013-12-03,21:50:00,3.9620,3.9630,3.9540,3.9560,698
2013-12-03,21:55:00,3.9550,3.9660,3.9510,3.9660,893
2013-12-03,22:00:00,3.9660,3.9760,3.9600,3.9740,1841
2013-12-03,22:05:00,3.9740,3.9800,3.9680,3.9790,918
2013-12-03,22:10:00,3.9780,3.9790,3.9700,3.9710,714
2013-12-03,22:15:00,3.9710,3.9750,3.9690,3.9740,572
2013-12-03,22:20:00,3.9730,3.9730,3.9660,3.9700,518
2013-12-03,22:25:00,3.9700,3.9750,3.9660,3.9700,468
2013-12-03,22:30:00,3.9690,3.9780,3.9670,3.9760,650
2013-12-03,22:35:00,3.9760,3.9840,3.9760,3.9790,1259
2013-12-03,22:40:00,3.9790,3.9840,3.9750,3.9790,897
2013-12-03,22:45:00,3.9790,3.9850,3.9790,3.9840,363
2013-12-03,22:50:00,3.9840,3.9900,3.9820,3.9870,966
2013-12-03,22:55:00,3.9870,3.9880,3.9810,3.9850,885
2013-12-03,23:00:00,3.9850,4.0010,3.9840,3.9980,3484
2013-12-03,23:05:00,3.9990,4.0060,3.9970,3.9990,2318
2013-12-03,23:10:00,3.9990,4.0000,3.9930,3.9960,2077
2013-12-03,23:15:00,3.9960,4.0050,3.9960,3.9980,673
2013-12-03,23:20:00,3.9980,4.0000,3.9880,3.9890,985
2013-12-03,23:25:00,3.9900,3.9940,3.9880,3.9890,218
2013-12-03,23:30:00,3.9890,3.9930,3.9870,3.9880,644
2013-12-03,23:35:00,3.9880,3.9940,3.9870,3.9940,524
2013-12-03,23:40:00,3.9930,3.9950,3.9900,3.9920,431
2013-12-03,23:45:00,3.9930,3.9940,3.9890,3.9930,565
2013-12-03,23:50:00,3.9940,3.9950,3.9910,3.9940,478
2013-12-03,23:55:00,3.9940,3.9970,3.9930,3.9960,404
2013-12-04,00:00:00,3.9960,3.9980,3.9940,3.9970,1145
2013-12-04,00:05:00,3.9970,4.0020,3.9950,4.0010,848
2013-12-04,00:10:00,4.0010,4.0120,4.0000,4.0100,1661
2013-12-04,00:15:00,4.0090,4.0090,4.0020,4.0050,1132
2013-12-04,00:20:00,4.0050,4.0110,4.0030,4.0100,1107
2013-12-04,00:25:00,4.0100,4.0120,4.0070,4.0080,912
2013-12-04,00:30:00,4.0090,4.0110,4.0040,4.0100,651
2013-12-04,00:35:00,4.0100,4.0170,4.0050,4.0120,2244
2013-12-04,00:40:00,4.0110,4.0120,3.9960,4.0020,1798
2013-12-04,00:45:00,4.0010,4.0010,3.9990,4.0000,386
2013-12-04,00:50:00,3.9990,4.0030,3.9940,4.0000,1237
2013-12-04,00:55:00,4.0000,4.0010,3.9950,3.9990,557
2013-12-04,01:00:00,3.9990,4.0020,3.9980,3.9990,626
2013-12-04,01:05:00,3.9990,4.0050,3.9990,4.0040,611
2013-12-04,01:10:00,4.0030,4.0090,4.0030,4.0080,523
2013-12-04,01:15:00,4.0070,4.0110,4.0060,4.0070,674
2013-12-04,01:20:00,4.0060,4.0060,3.9960,4.0010,776
2013-12-04,01:25:00,4.0010,4.0020,3.9910,3.9970,822
2013-12-04,01:30:00,3.9980,4.0060,3.9960,4.0050,529
2013-12-04,01:35:00,4.0060,4.0060,3.9920,3.9950,847
2013-12-04,01:40:00,3.9950,3.9970,3.9770,3.9820,2493
2013-12-04,01:45:00,3.9820,3.9880,3.9810,3.9810,737
2013-12-04,01:50:00,3.9810,3.9830,3.9700,3.9710,1776
2013-12-04,01:55:00,3.9720,3.9730,3.9550,3.9570,1920
2013-12-04,02:00:00,3.9570,3.9640,3.9550,3.9550,1727
2013-12-04,02:05:00,3.9550,3.9620,3.9450,3.9620,2504
2013-12-04,02:10:00,3.9620,3.9660,3.9570,3.9580,928
2013-12-04,02:15:00,3.9580,3.9690,3.9570,3.9670,509
2013-12-04,02:20:00,3.9680,3.9690,3.9570,3.9650,547
2013-12-04,02:25:00,3.9660,3.9690,3.9570,3.9670,557
2013-12-04,02:30:00,3.9670,3.9700,3.9660,3.9670,472
2013-12-04,02:35:00,3.9660,3.9770,3.9650,3.9730,620
2013-12-04,02:40:00,3.9720,3.9720,3.9660,3.9700,386
2013-12-04,02:45:00,3.9710,3.9730,3.9670,3.9690,431
2013-12-04,02:50:00,3.9690,3.9720,3.9620,3.9710,602
2013-12-04,02:55:00,3.9720,3.9740,3.9710,3.9740,362
2013-12-04,03:00:00,3.9740,3.9840,3.9740,3.9800,1096
2013-12-04,03:05:00,3.9810,3.9820,3.9760,3.9760,470
2013-12-04,03:10:00,3.9760,3.9850,3.9760,3.9830,485
2013-12-04,03:15:00,3.9830,3.9920,3.9800,3.9830,1028
2013-12-04,03:20:00,3.9830,3.9940,3.9830,3.9910,1114
2013-12-04,03:25:00,3.9910,3.9920,3.9720,3.9730,2806
2013-12-04,03:30:00,3.9730,3.9760,3.9720,3.9720,591
2013-12-04,03:35:00,3.9720,3.9730,3.9610,3.9640,634
2013-12-04,03:40:00,3.9630,3.9640,3.9610,3.9630,230
2013-12-04,03:45:00,3.9630,3.9640,3.9620,3.9630,193
2013-12-04,03:50:00,3.9630,3.9640,3.9610,3.9640,80
2013-12-04,03:55:00,3.9640,3.9740,3.9640,3.9710,259
2013-12-04,04:00:00,3.9710,3.9760,3.9700,3.9750,201
2013-12-04,04:05:00,3.9760,3.9780,3.9750,3.9750,113
2013-12-04,04:10:00,3.9740,3.9760,3.9720,3.9730,130
2013-12-04,04:15:00,3.9740,3.9760,3.9700,3.9710,141
2013-12-04,04:20:00,3.9710,3.9720,3.9650,3.9650,174
2013-12-04,04:25:00,3.9670,3.9700,3.9660,3.9700,51
2013-12-04,04:30:00,3.9700,3.9720,3.9650,3.9680,258
2013-12-04,04:35:00,3.9680,3.9680,3.9630,3.9640,161
2013-12-04,04:40:00,3.9650,3.9650,3.9620,3.9640,83
2013-12-04,04:45:00,3.9650,3.9700,3.9630,3.9690,96
2013-12-04,04:50:00,3.9680,3.9690,3.9660,3.9680,120
2013-12-04,04:55:00,3.9670,3.9690,3.9660,3.9670,243
2013-12-04,05:00:00,3.9670,3.9690,3.9670,3.9670,32
2013-12-04,05:05:00,3.9680,3.9710,3.9680,3.9700,33
2013-12-04,05:10:00,3.9700,3.9730,3.9700,3.9730,36
2013-12-04,05:15:00,3.9740,3.9760,3.9680,3.9740,217
2013-12-04,05:20:00,3.9740,3.9760,3.9740,3.9760,29
2013-12-04,05:25:00,3.9760,3.9760,3.9740,3.9740,13
2013-12-04,05:30:00,3.9760,3.9770,3.9750,3.9770,25
2013-12-04,05:35:00,3.9770,3.9790,3.9760,3.9780,31
2013-12-04,05:40:00,3.9770,3.9810,3.9770,3.9800,58
2013-12-04,05:45:00,3.9790,3.9840,3.9780,3.9800,168
2013-12-04,05:50:00,3.9810,3.9850,3.9800,3.9810,76
2013-12-04,05:55:00,3.9820,3.9860,3.9810,3.9850,15
2013-12-04,06:00:00,3.9850,3.9850,3.9830,3.9840,25
2013-12-04,06:05:00,3.9830,3.9850,3.9830,3.9840,16
2013-12-04,06:10:00,3.9820,3.9820,3.9800,3.9810,20
2013-12-04,07:00:00,3.9800,3.9850,3.9800,3.9840,56
2013-12-04,07:05:00,3.9850,3.9860,3.9770,3.9780,146
2013-12-04,07:10:00,3.9800,3.9830,3.9790,3.9800,87
2013-12-04,07:15:00,3.9810,3.9870,3.9810,3.9850,125
2013-12-04,07:20:00,3.9850,3.9850,3.9850,3.9850,11
2013-12-04,07:25:00,3.9850,3.9870,3.9850,3.9870,5
2013-12-04,07:30:00,3.9870,3.9870,3.9870,3.9870,2
2013-12-04,07:35:00,3.9860,3.9860,3.9860,3.9860,8
2013-12-04,07:40:00,3.9840,3.9840,3.9840,3.9840,1
2013-12-04,07:45:00,3.9860,3.9860,3.9860,3.9860,1
2013-12-04,07:50:00,3.9860,3.9860,3.9860,3.9860,2
2013-12-04,07:55:00,3.9870,3.9870,3.9860,3.9860,3
2013-12-04,08:05:00,3.9880,3.9890,3.9880,3.9890,12
2013-12-04,08:10:00,3.9880,3.9910,3.9870,3.9900,38
2013-12-04,08:15:00,3.9910,3.9930,3.9910,3.9930,54
2013-12-04,08:20:00,3.9920,3.9920,3.9900,3.9900,7
2013-12-04,08:30:00,3.9900,3.9920,3.9900,3.9910,7
2013-12-04,08:35:00,3.9920,3.9920,3.9920,3.9920,4
2013-12-04,08:50:00,3.9920,3.9930,3.9920,3.9930,10
2013-12-04,08:55:00,3.9920,3.9920,3.9920,3.9920,1
2013-12-04,09:00:00,3.9920,3.9920,3.9920,3.9920,2
2013-12-04,09:05:00,3.9930,3.9930,3.9920,3.9920,2
2013-12-04,09:10:00,3.9930,3.9930,3.9930,3.9930,1
2013-12-04,09:20:00,3.9930,3.9930,3.9930,3.9930,4
2013-12-04,09:25:00,3.9930,3.9930,3.9920,3.9930,23
2013-12-04,09:30:00,3.9940,3.9950,3.9930,3.9950,41
2013-12-04,09:35:00,3.9950,3.9950,3.9940,3.9940,2
2013-12-04,09:40:00,3.9940,3.9940,3.9940,3.9940,1
2013-12-04,09:45:00,3.9940,3.9940,3.9930,3.9940,4
2013-12-04,09:50:00,3.9940,3.9940,3.9920,3.9940,6
2013-12-04,09:55:00,3.9940,3.9940,3.9940,3.9940,1
2013-12-04,10:00:00,3.9950,3.9950,3.9940,3.9950,8
2013-12-04,10:10:00,3.9950,3.9960,3.9950,3.9960,11
2013-12-04,10:15:00,3.9960,3.9960,3.9940,3.9940,11
2013-12-04,10:35:00,3.9940,3.9940,3.9940,3.9940,4
2013-12-04,10:40:00,3.9930,3.9930,3.9920,3.9930,7
2013-12-04,10:45:00,3.9920,3.9920,3.9920,3.9920,3
2013-12-04,10:50:00,3.9930,3.9930,3.9930,3.9930,7
2013-12-04,10:55:00,3.9920,3.9920,3.9920,3.9920,2
2013-12-04,11:00:00,3.9920,3.9920,3.9920,3.9920,3
2013-12-04,11:05:00,3.9920,3.9920,3.9920,3.9920,1
2013-12-04,11:10:00,3.9930,3.9930,3.9930,3.9930,6
2013-12-04,11:15:00,3.9930,3.9930,3.9930,3.9930,5
2013-12-04,11:20:00,3.9940,3.9950,3.9940,3.9950,6
2013-12-04,11:25:00,3.9960,3.9960,3.9960,3.9960,6
2013-12-04,11:30:00,3.9940,3.9960,3.9940,3.9950,7
2013-12-04,11:35:00,3.9950,3.9950,3.9950,3.9950,2
2013-12-04,11:40:00,3.9940,3.9940,3.9940,3.9940,1
2013-12-04,11:45:00,3.9950,3.9960,3.9950,3.9960,2
2013-12-04,11:50:00,3.9950,3.9950,3.9950,3.9950,1
2013-12-04,12:00:00,3.9950,3.9950,3.9940,3.9940,3
2013-12-04,12:05:00,3.9940,3.9950,3.9940,3.9950,4
2013-12-04,12:10:00,3.9950,3.9950,3.9940,3.9940,10
2013-12-04,12:15:00,3.9940,3.9970,3.9940,3.9960,20
2013-12-04,12:20:00,3.9960,3.9960,3.9940,3.9950,8
2013-12-04,12:25:00,3.9950,3.9960,3.9940,3.9960,6
2013-12-04,12:30:00,3.9940,3.9950,3.9900,3.9930,85
2013-12-04,12:35:00,3.9930,3.9930,3.9900,3.9910,16
2013-12-04,12:40:00,3.9920,3.9920,3.9900,3.9900,6
2013-12-04,12:45:00,3.9900,3.9900,3.9860,3.9890,26
2013-12-04,12:50:00,3.9880,3.9880,3.9880,3.9880,4
2013-12-04,12:55:00,3.9900,3.9900,3.9880,3.9880,2
2013-12-04,13:00:00,3.9900,3.9900,3.9880,3.9890,5
2013-12-04,13:05:00,3.9880,3.9880,3.9870,3.9870,7
2013-12-04,13:10:00,3.9880,3.9880,3.9870,3.9870,4
2013-12-04,13:20:00,3.9880,3.9930,3.9860,3.9860,65
2013-12-04,13:25:00,3.9900,3.9900,3.9890,3.9890,4
2013-12-04,13:30:00,3.9880,3.9890,3.9880,3.9880,12
2013-12-04,13:40:00,3.9890,3.9890,3.9870,3.9870,4
2013-12-04,13:45:00,3.9870,3.9890,3.9850,3.9860,51
2013-12-04,13:50:00,3.9850,3.9910,3.9850,3.9900,58
2013-12-04,13:55:00,3.9870,3.9870,3.9850,3.9870,19
2013-12-04,14:00:00,3.9890,3.9890,3.9890,3.9890,4
2013-12-04,14:05:00,3.9910,3.9910,3.9880,3.9880,16
2013-12-04,14:10:00,3.9900,3.9900,3.9890,3.9890,9
2013-12-04,14:15:00,3.9900,3.9900,3.9890,3.9890,4
2013-12-04,14:25:00,3.9870,3.9880,3.9860,3.9860,5
2013-12-04,14:35:00,3.9890,3.9890,3.9890,3.9890,5
2013-12-04,14:45:00,3.9900,3.9900,3.9880,3.9880,12
2013-12-04,14:50:00,3.9860,3.9860,3.9860,3.9860,1
2013-12-04,14:55:00,3.9860,3.9860,3.9860,3.9860,2
2013-12-04,15:00:00,3.9860,3.9870,3.9860,3.9870,4
2013-12-04,15:05:00,3.9880,3.9900,3.9870,3.9890,33
2013-12-04,15:10:00,3.9900,3.9930,3.9890,3.9890,29
2013-12-04,15:15:00,3.9890,3.9900,3.9890,3.9900,6
2013-12-04,15:20:00,3.9900,3.9900,3.9900,3.9900,2
2013-12-04,15:25:00,3.9900,3.9920,3.9890,3.9910,78
2013-12-04,15:30:00,3.9910,3.9910,3.9880,3.9890,62
2013-12-04,15:35:00,3.9900,3.9900,3.9900,3.9900,3
2013-12-04,15:40:00,3.9890,3.9890,3.9880,3.9880,4
2013-12-04,15:45:00,3.9880,3.9890,3.9880,3.9890,5
2013-12-04,15:50:00,3.9880,3.9880,3.9860,3.9860,5
2013-12-04,15:55:00,3.9860,3.9860,3.9840,3.9840,29
2013-12-04,16:00:00,3.9840,3.9880,3.9830,3.9880,34
2013-12-04,16:05:00,3.9880,3.9880,3.9840,3.9860,27
2013-12-04,16:10:00,3.9860,3.9860,3.9860,3.9860,1
2013-12-04,16:15:00,3.9870,3.9880,3.9870,3.9880,6
2013-12-04,16:20:00,3.9880,3.9900,3.9880,3.9880,46
2013-12-04,16:25:00,3.9890,3.9890,3.9880,3.9880,7
2013-12-04,16:30:00,3.9880,3.9880,3.9880,3.9880,5
2013-12-04,16:35:00,3.9880,3.9880,3.9860,3.9870,11
2013-12-04,16:40:00,3.9860,3.9880,3.9840,3.9840,40
2013-12-04,16:45:00,3.9840,3.9870,3.9820,3.9850,81
2013-12-04,16:50:00,3.9850,3.9850,3.9840,3.9840,6
2013-12-04,16:55:00,3.9830,3.9850,3.9780,3.9790,52
2013-12-04,17:00:00,3.9780,3.9800,3.9720,3.9760,85
2013-12-04,17:05:00,3.9760,3.9800,3.9760,3.9780,130
2013-12-04,17:10:00,3.9780,3.9780,3.9700,3.9710,75
2013-12-04,17:15:00,3.9710,3.9780,3.9680,3.9730,71
2013-12-04,17:20:00,3.9730,3.9780,3.9710,3.9780,110
2013-12-04,17:25:00,3.9780,3.9800,3.9680,3.9690,227
2013-12-04,17:30:00,3.9690,3.9720,3.9660,3.9720,37
2013-12-04,17:35:00,3.9700,3.9700,3.9680,3.9700,18
2013-12-04,17:40:00,3.9700,3.9720,3.9700,3.9700,14
2013-12-04,17:45:00,3.9700,3.9700,3.9670,3.9670,10
2013-12-04,17:50:00,3.9670,3.9670,3.9660,3.9670,7
2013-12-04,17:55:00,3.9680,3.9730,3.9680,3.9720,20
2013-12-04,18:00:00,3.9710,3.9760,3.9710,3.9740,12
2013-12-04,18:05:00,3.9740,3.9760,3.9730,3.9760,19
2013-12-04,18:10:00,3.9770,3.9800,3.9770,3.9780,42
2013-12-04,18:15:00,3.9790,3.9790,3.9770,3.9790,11
2013-12-04,18:20:00,3.9770,3.9770,3.9740,3.9770,47
2013-12-04,18:25:00,3.9760,3.9770,3.9760,3.9760,15
2013-12-04,18:30:00,3.9770,3.9770,3.9770,3.9770,3
2013-12-04,18:35:00,3.9780,3.9800,3.9770,3.9790,43
2013-12-04,18:40:00,3.9790,3.9800,3.9720,3.9730,86
2013-12-04,18:45:00,3.9710,3.9770,3.9710,3.9750,80
2013-12-04,18:50:00,3.9740,3.9770,3.9720,3.9760,12
2013-12-04,18:55:00,3.9750,3.9760,3.9750,3.9760,5
2013-12-04,19:00:00,3.9750,3.9780,3.9710,3.9710,71
2013-12-04,19:05:00,3.9710,3.9750,3.9710,3.9750,14
2013-12-04,19:10:00,3.9770,3.9770,3.9740,3.9760,27
2013-12-04,19:15:00,3.9740,3.9740,3.9720,3.9720,8
2013-12-04,19:20:00,3.9710,3.9750,3.9690,3.9720,126
2013-12-04,19:25:00,3.9720,3.9770,3.9680,3.9770,103
2013-12-04,19:30:00,3.9770,3.9770,3.9730,3.9750,66
2013-12-04,19:35:00,3.9750,3.9900,3.9750,3.9870,196
2013-12-04,19:40:00,3.9880,3.9890,3.9860,3.9860,16
2013-12-04,19:45:00,3.9840,3.9840,3.9820,3.9820,17
2013-12-04,19:50:00,3.9820,3.9840,3.9820,3.9840,21
2013-12-04,19:55:00,3.9840,3.9850,3.9810,3.9850,27
2013-12-04,20:00:00,3.9850,3.9850,3.9830,3.9830,14
2013-12-04,20:05:00,3.9830,3.9840,3.9830,3.9830,14
2013-12-04,20:10:00,3.9830,3.9850,3.9830,3.9850,48
2013-12-04,20:15:00,3.9850,3.9850,3.9850,3.9850,89
2013-12-04,20:20:00,3.9840,3.9840,3.9800,3.9820,88
2013-12-04,20:25:00,3.9840,3.9840,3.9810,3.9820,49
2013-12-04,20:30:00,3.9840,3.9840,3.9800,3.9800,32
2013-12-04,20:35:00,3.9800,3.9800,3.9710,3.9720,113
2013-12-04,20:40:00,3.9720,3.9750,3.9720,3.9720,14
2013-12-04,20:45:00,3.9740,3.9750,3.9720,3.9730,112
2013-12-04,20:50:00,3.9720,3.9750,3.9720,3.9750,48
2013-12-04,20:55:00,3.9750,3.9790,3.9740,3.9780,74
2013-12-04,21:00:00,3.9780,3.9840,3.9750,3.9820,274
2013-12-04,21:05:00,3.9810,3.9810,3.9770,3.9810,156
2013-12-04,21:10:00,3.9800,3.9800,3.9600,3.9620,601
2013-12-04,21:15:00,3.9600,3.9620,3.9530,3.9580,649
2013-12-04,21:20:00,3.9590,3.9680,3.9580,3.9600,375
2013-12-04,21:25:00,3.9590,3.9610,3.9570,3.9600,335
2013-12-04,21:30:00,3.9580,3.9620,3.9580,3.9600,148
2013-12-04,21:35:00,3.9600,3.9720,3.9600,3.9650,453
2013-12-04,21:40:00,3.9640,3.9670,3.9610,3.9640,242
2013-12-04,21:45:00,3.9640,3.9650,3.9610,3.9630,169
2013-12-04,21:50:00,3.9630,3.9720,3.9620,3.9700,371
2013-12-04,21:55:00,3.9700,3.9790,3.9700,3.9740,916
2013-12-04,22:00:00,3.9750,3.9840,3.9750,3.9830,1185
2013-12-04,22:05:00,3.9830,3.9840,3.9740,3.9770,818
2013-12-04,22:10:00,3.9770,3.9870,3.9760,3.9820,514
2013-12-04,22:15:00,3.9820,3.9940,3.9790,3.9930,1362
2013-12-04,22:20:00,3.9940,3.9940,3.9850,3.9860,511
2013-12-04,22:25:00,3.9860,3.9940,3.9860,3.9920,704
2013-12-04,22:30:00,3.9910,4.0130,3.9890,4.0090,2833
2013-12-04,22:35:00,4.0080,4.0100,3.9970,3.9970,871
2013-12-04,22:40:00,3.9980,4.0000,3.9930,3.9950,695
2013-12-04,22:45:00,3.9940,4.0030,3.9940,3.9990,526
2013-12-04,22:50:00,3.9990,4.0050,3.9990,4.0040,355
2013-12-04,22:55:00,4.0050,4.0050,3.9920,3.9940,850
2013-12-04,23:00:00,3.9930,3.9990,3.9920,3.9990,286
2013-12-04,23:05:00,3.9990,4.0040,3.9960,4.0010,874
2013-12-04,23:10:00,4.0000,4.0040,3.9960,4.0000,455
2013-12-04,23:15:00,4.0000,4.0020,3.9950,3.9990,572
2013-12-04,23:20:00,3.9980,4.0050,3.9980,4.0040,437
2013-12-04,23:25:00,4.0040,4.0060,4.0000,4.0030,487
2013-12-04,23:30:00,4.0010,4.0090,4.0010,4.0080,558
2013-12-04,23:35:00,4.0080,4.0100,4.0020,4.0020,523
2013-12-04,23:40:00,4.0020,4.0100,4.0020,4.0100,496
2013-12-04,23:45:00,4.0090,4.0110,4.0010,4.0060,672
2013-12-04,23:50:00,4.0070,4.0070,4.0000,4.0050,594
2013-12-04,23:55:00,4.0050,4.0050,3.9950,3.9980,1105
2013-12-05,00:00:00,3.9990,4.0030,3.9930,3.9970,1108
2013-12-05,00:05:00,3.9970,3.9970,3.9870,3.9900,1242
2013-12-05,00:10:00,3.9900,3.9970,3.9890,3.9900,553
2013-12-05,00:15:00,3.9890,3.9930,3.9690,3.9790,2331
2013-12-05,00:20:00,3.9790,3.9820,3.9750,3.9750,858
2013-12-05,00:25:00,3.9740,3.9800,3.9680,3.9770,1335
2013-12-05,00:30:00,3.9770,3.9880,3.9760,3.9860,929
2013-12-05,00:35:00,3.9850,3.9960,3.9770,3.9910,1847
2013-12-05,00:40:00,3.9900,3.9910,3.9830,3.9880,1286
2013-12-05,00:45:00,3.9890,3.9890,3.9810,3.9840,643
2013-12-05,00:50:00,3.9840,3.9880,3.9790,3.9810,445
2013-12-05,00:55:00,3.9810,3.9850,3.9760,3.9770,716
2013-12-05,01:00:00,3.9780,3.9790,3.9720,3.9740,461
2013-12-05,01:05:00,3.9740,3.9850,3.9740,3.9800,364
2013-12-05,01:10:00,3.9810,3.9840,3.9760,3.9760,327
2013-12-05,01:15:00,3.9760,3.9800,3.9730,3.9780,763
2013-12-05,01:20:00,3.9770,3.9810,3.9720,3.9810,335
2013-12-05,01:25:00,3.9810,3.9810,3.9770,3.9770,176
2013-12-05,01:30:00,3.9770,3.9910,3.9770,3.9880,743
2013-12-05,01:35:00,3.9870,3.9880,3.9810,3.9840,507
2013-12-05,01:40:00,3.9850,3.9940,3.9840,3.9920,661
2013-12-05,01:45:00,3.9920,3.9980,3.9910,3.9930,943
2013-12-05,01:50:00,3.9940,3.9950,3.9860,3.9890,869
2013-12-05,01:55:00,3.9900,3.9980,3.9870,3.9930,483
2013-12-05,02:00:00,3.9940,3.9980,3.9900,3.9910,357
2013-12-05,02:05:00,3.9920,3.9960,3.9880,3.9940,439
2013-12-05,02:10:00,3.9950,3.9950,3.9880,3.9940,284
2013-12-05,02:15:00,3.9950,3.9980,3.9930,3.9930,180
2013-12-05,02:20:00,3.9930,3.9960,3.9880,3.9940,760
2013-12-05,02:25:00,3.9930,3.9980,3.9930,3.9950,286
2013-12-05,02:30:00,3.9950,3.9950,3.9890,3.9900,258
2013-12-05,02:35:00,3.9910,3.9930,3.9890,3.9920,550
2013-12-05,02:40:00,3.9910,3.9910,3.9840,3.9890,952
2013-12-05,02:45:00,3.9890,3.9940,3.9890,3.9930,276
2013-12-05,02:50:00,3.9940,3.9970,3.9920,3.9940,643
2013-12-05,02:55:00,3.9940,3.9940,3.9890,3.9910,538
2013-12-05,03:00:00,3.9910,3.9920,3.9800,3.9800,1098
2013-12-05,03:05:00,3.9800,3.9850,3.9790,3.9840,452
2013-12-05,03:10:00,3.9840,3.9870,3.9820,3.9830,379
2013-12-05,03:15:00,3.9830,3.9850,3.9760,3.9830,661
2013-12-05,03:20:00,3.9820,3.9820,3.9720,3.9730,1072
2013-12-05,03:25:00,3.9720,3.9730,3.9560,3.9630,4700
2013-12-05,03:30:00,3.9630,3.9660,3.9600,3.9650,655
2013-12-05,03:35:00,3.9650,3.9660,3.9620,3.9640,345
2013-12-05,03:40:00,3.9630,3.9640,3.9600,3.9600,108
2013-12-05,03:45:00,3.9600,3.9610,3.9560,3.9580,258
2013-12-05,03:50:00,3.9570,3.9610,3.9560,3.9600,251
2013-12-05,03:55:00,3.9610,3.9630,3.9600,3.9610,99
2013-12-05,04:00:00,3.9610,3.9640,3.9610,3.9630,81
2013-12-05,04:05:00,3.9620,3.9650,3.9610,3.9650,176
2013-12-05,04:10:00,3.9650,3.9680,3.9640,3.9670,116
2013-12-05,04:15:00,3.9670,3.9680,3.9660,3.9670,69
2013-12-05,04:20:00,3.9680,3.9730,3.9660,3.9660,278
2013-12-05,04:25:00,3.9660,3.9690,3.9660,3.9670,85
2013-12-05,04:30:00,3.9670,3.9710,3.9660,3.9700,144
2013-12-05,04:35:00,3.9700,3.9730,3.9700,3.9730,64
2013-12-05,04:40:00,3.9710,3.9720,3.9680,3.9700,112
2013-12-05,04:45:00,3.9710,3.9710,3.9690,3.9690,114
2013-12-05,04:50:00,3.9700,3.9700,3.9630,3.9650,136
2013-12-05,04:55:00,3.9640,3.9650,3.9600,3.9650,210
2013-12-05,05:00:00,3.9640,3.9660,3.9620,3.9650,225
2013-12-05,05:05:00,3.9660,3.9660,3.9600,3.9640,142
2013-12-05,05:10:00,3.9640,3.9640,3.9610,3.9610,57
2013-12-05,05:15:00,3.9620,3.9620,3.9610,3.9620,35
2013-12-05,05:20:00,3.9620,3.9650,3.9620,3.9620,49
2013-12-05,05:25:00,3.9630,3.9630,3.9620,3.9620,7
2013-12-05,05:30:00,3.9610,3.9620,3.9600,3.9610,56
2013-12-05,05:35:00,3.9610,3.9630,3.9590,3.9600,132
2013-12-05,05:40:00,3.9630,3.9650,3.9630,3.9650,16
2013-12-05,05:45:00,3.9660,3.9690,3.9660,3.9690,41
2013-12-05,05:50:00,3.9690,3.9700,3.9690,3.9690,16
2013-12-05,05:55:00,3.9700,3.9700,3.9690,3.9690,16
2013-12-05,06:00:00,3.9690,3.9700,3.9680,3.9700,12
2013-12-05,06:05:00,3.9700,3.9700,3.9670,3.9670,112
2013-12-05,06:10:00,3.9660,3.9660,3.9610,3.9660,213
2013-12-05,07:00:00,3.9650,3.9720,3.9650,3.9720,90
2013-12-05,07:05:00,3.9710,3.9760,3.9700,3.9720,35
2013-12-05,07:10:00,3.9730,3.9740,3.9730,3.9740,12
2013-12-05,07:15:00,3.9740,3.9740,3.9730,3.9740,11
2013-12-05,07:20:00,3.9750,3.9760,3.9740,3.9750,36
2013-12-05,07:25:00,3.9770,3.9790,3.9770,3.9790,31
2013-12-05,07:30:00,3.9790,3.9800,3.9780,3.9800,10
2013-12-05,07:35:00,3.9800,3.9810,3.9770,3.9790,14
2013-12-05,07:40:00,3.9800,3.9820,3.9790,3.9790,14
2013-12-05,07:45:00,3.9810,3.9820,3.9810,3.9820,6
2013-12-05,07:50:00,3.9800,3.9840,3.9800,3.9820,25
2013-12-05,07:55:00,3.9830,3.9830,3.9820,3.9820,5
2013-12-05,08:00:00,3.9820,3.9820,3.9810,3.9810,15
2013-12-05,08:05:00,3.9830,3.9850,3.9820,3.9830,66
2013-12-05,08:10:00,3.9830,3.9830,3.9830,3.9830,1
2013-12-05,08:15:00,3.9840,3.9840,3.9810,3.9820,8
2013-12-05,08:20:00,3.9820,3.9830,3.9820,3.9830,3
2013-12-05,08:25:00,3.9830,3.9840,3.9820,3.9820,9
2013-12-05,08:30:00,3.9820,3.9840,3.9820,3.9840,3
2013-12-05,08:35:00,3.9840,3.9840,3.9840,3.9840,7
2013-12-05,08:45:00,3.9830,3.9830,3.9820,3.9820,3
2013-12-05,08:50:00,3.9830,3.9840,3.9810,3.9840,31
2013-12-05,08:55:00,3.9820,3.9830,3.9820,3.9830,22
2013-12-05,09:00:00,3.9830,3.9840,3.9830,3.9840,15
2013-12-05,09:10:00,3.9840,3.9840,3.9840,3.9840,8
2013-12-05,09:15:00,3.9840,3.9840,3.9840,3.9840,5
2013-12-05,09:20:00,3.9850,3.9850,3.9840,3.9840,3
2013-12-05,09:25:00,3.9850,3.9850,3.9840,3.9840,3
2013-12-05,09:30:00,3.9850,3.9860,3.9850,3.9860,16
2013-12-05,09:35:00,3.9860,3.9860,3.9860,3.9860,3
2013-12-05,09:40:00,3.9870,3.9870,3.9860,3.9860,24
2013-12-05,09:45:00,3.9870,3.9870,3.9860,3.9870,4
2013-12-05,09:50:00,3.9870,3.9870,3.9860,3.9860,7
2013-12-05,09:55:00,3.9860,3.9870,3.9850,3.9870,12
2013-12-05,10:00:00,3.9850,3.9860,3.9850,3.9860,3
2013-12-05,10:05:00,3.9870,3.9870,3.9860,3.9860,2
2013-12-05,10:15:00,3.9860,3.9870,3.9850,3.9850,21
2013-12-05,10:20:00,3.9850,3.9860,3.9850,3.9850,9
2013-12-05,10:25:00,3.9860,3.9860,3.9850,3.9850,3
2013-12-05,10:30:00,3.9850,3.9860,3.9850,3.9860,13
2013-12-05,10:35:00,3.9860,3.9860,3.9860,3.9860,1
2013-12-05,10:40:00,3.9860,3.9860,3.9850,3.9850,8
2013-12-05,10:50:00,3.9860,3.9860,3.9860,3.9860,2
2013-12-05,11:00:00,3.9860,3.9860,3.9850,3.9860,11
2013-12-05,11:05:00,3.9850,3.9860,3.9850,3.9860,9
2013-12-05,11:10:00,3.9850,3.9850,3.9850,3.9850,7
2013-12-05,11:15:00,3.9840,3.9860,3.9840,3.9860,16
2013-12-05,11:20:00,3.9860,3.9870,3.9860,3.9860,18
2013-12-05,11:25:00,3.9870,3.9870,3.9860,3.9860,9
2013-12-05,11:30:00,3.9870,3.9870,3.9850,3.9850,10
2013-12-05,11:35:00,3.9850,3.9850,3.9850,3.9850,1
2013-12-05,11:40:00,3.9850,3.9850,3.9830,3.9830,12
2013-12-05,11:45:00,3.9850,3.9850,3.9850,3.9850,3
2013-12-05,11:50:00,3.9870,3.9870,3.9860,3.9860,14
2013-12-05,11:55:00,3.9860,3.9860,3.9860,3.9860,1
2013-12-05,12:00:00,3.9870,3.9870,3.9860,3.9860,11
2013-12-05,12:05:00,3.9850,3.9850,3.9840,3.9840,9
2013-12-05,12:15:00,3.9850,3.9850,3.9850,3.9850,6
2013-12-05,12:20:00,3.9830,3.9850,3.9830,3.9840,4
2013-12-05,12:25:00,3.9850,3.9850,3.9840,3.9840,4
2013-12-05,12:30:00,3.9850,3.9860,3.9820,3.9820,117
2013-12-05,12:35:00,3.9820,3.9820,3.9810,3.9820,74
2013-12-05,12:40:00,3.9820,3.9820,3.9810,3.9820,52
2013-12-05,12:45:00,3.9820,3.9820,3.9810,3.9820,65
2013-12-05,12:50:00,3.9820,3.9820,3.9810,3.9810,9
2013-12-05,12:55:00,3.9820,3.9820,3.9820,3.9820,6
2013-12-05,13:00:00,3.9820,3.9820,3.9820,3.9820,21
2013-12-05,13:05:00,3.9820,3.9850,3.9820,3.9840,7
2013-12-05,13:10:00,3.9840,3.9840,3.9840,3.9840,2
2013-12-05,13:15:00,3.9830,3.9830,3.9830,3.9830,1
2013-12-05,13:20:00,3.9850,3.9850,3.9840,3.9840,3
2013-12-05,13:25:00,3.9850,3.9850,3.9850,3.9850,1
2013-12-05,13:30:00,3.9850,3.9860,3.9850,3.9860,11
2013-12-05,13:35:00,3.9820,3.9820,3.9800,3.9800,14
2013-12-05,13:40:00,3.9800,3.9820,3.9780,3.9780,46
2013-12-05,13:45:00,3.9780,3.9780,3.9700,3.9700,110
2013-12-05,13:50:00,3.9730,3.9760,3.9680,3.9720,81
2013-12-05,13:55:00,3.9720,3.9720,3.9720,3.9720,3
2013-12-05,14:00:00,3.9730,3.9740,3.9710,3.9710,16
2013-12-05,14:05:00,3.9730,3.9730,3.9640,3.9670,141
2013-12-05,14:10:00,3.9670,3.9670,3.9620,3.9630,71
2013-12-05,14:15:00,3.9630,3.9640,3.9560,3.9560,139
2013-12-05,14:20:00,3.9570,3.9590,3.9570,3.9590,46
2013-12-05,14:25:00,3.9590,3.9590,3.9580,3.9590,25
2013-12-05,14:30:00,3.9600,3.9610,3.9600,3.9610,30
2013-12-05,14:35:00,3.9610,3.9630,3.9610,3.9620,12
2013-12-05,14:40:00,3.9620,3.9630,3.9620,3.9630,6
2013-12-05,14:45:00,3.9640,3.9650,3.9570,3.9610,49
2013-12-05,14:50:00,3.9610,3.9610,3.9510,3.9530,158
2013-12-05,14:55:00,3.9530,3.9540,3.9510,3.9530,84
2013-12-05,15:00:00,3.9530,3.9580,3.9510,3.9560,213
2013-12-05,15:05:00,3.9580,3.9580,3.9530,3.9560,172
2013-12-05,15:10:00,3.9560,3.9580,3.9560,3.9580,7
2013-12-05,15:15:00,3.9590,3.9590,3.9580,3.9580,7
2013-12-05,15:20:00,3.9590,3.9590,3.9560,3.9560,22
2013-12-05,15:25:00,3.9570,3.9570,3.9540,3.9540,50
2013-12-05,15:30:00,3.9530,3.9550,3.9520,3.9530,46
2013-12-05,15:35:00,3.9540,3.9560,3.9540,3.9560,29
2013-12-05,15:40:00,3.9560,3.9580,3.9560,3.9570,32
2013-12-05,15:45:00,3.9560,3.9560,3.9550,3.9550,5
2013-12-05,15:50:00,3.9560,3.9570,3.9550,3.9560,10
2013-12-05,15:55:00,3.9570,3.9580,3.9560,3.9570,25
2013-12-05,16:00:00,3.9570,3.9580,3.9560,3.9580,19
2013-12-05,16:05:00,3.9580,3.9590,3.9580,3.9580,7
2013-12-05,16:10:00,3.9590,3.9600,3.9580,3.9590,21
2013-12-05,16:15:00,3.9600,3.9600,3.9550,3.9550,37
2013-12-05,16:20:00,3.9550,3.9550,3.9540,3.9540,12
2013-12-05,16:25:00,3.9550,3.9550,3.9550,3.9550,10
2013-12-05,16:30:00,3.9560,3.9560,3.9540,3.9560,38
2013-12-05,16:35:00,3.9560,3.9570,3.9550,3.9550,13
2013-12-05,16:40:00,3.9560,3.9600,3.9550,3.9590,52
2013-12-05,16:45:00,3.9600,3.9660,3.9590,3.9640,136
2013-12-05,16:50:00,3.9650,3.9690,3.9650,3.9680,87
2013-12-05,16:55:00,3.9690,3.9710,3.9680,3.9700,67
2013-12-05,17:00:00,3.9700,3.9710,3.9690,3.9690,30
2013-12-05,17:05:00,3.9700,3.9740,3.9700,3.9740,45
2013-12-05,17:10:00,3.9740,3.9770,3.9740,3.9770,41
2013-12-05,17:15:00,3.9770,3.9770,3.9750,3.9750,36
2013-12-05,17:20:00,3.9750,3.9800,3.9750,3.9790,85
2013-12-05,17:25:00,3.9800,3.9800,3.9790,3.9790,42
2013-12-05,17:30:00,3.9800,3.9800,3.9790,3.9790,37
2013-12-05,17:35:00,3.9800,3.9800,3.9780,3.9780,20
2013-12-05,17:40:00,3.9790,3.9820,3.9790,3.9800,37
2013-12-05,17:45:00,3.9810,3.9810,3.9780,3.9780,26
2013-12-05,17:50:00,3.9780,3.9780,3.9750,3.9750,68
2013-12-05,17:55:00,3.9750,3.9760,3.9750,3.9760,18
2013-12-05,18:00:00,3.9760,3.9770,3.9760,3.9760,24
2013-12-05,18:05:00,3.9760,3.9760,3.9760,3.9760,9
2013-12-05,18:10:00,3.9760,3.9760,3.9750,3.9750,22
2013-12-05,18:15:00,3.9750,3.9800,3.9750,3.9780,134
2013-12-05,18:20:00,3.9800,3.9810,3.9800,3.9800,28
2013-12-05,18:25:00,3.9810,3.9870,3.9810,3.9810,180
2013-12-05,18:30:00,3.9800,3.9810,3.9790,3.9810,24
2013-12-05,18:35:00,3.9800,3.9820,3.9790,3.9820,19
2013-12-05,18:40:00,3.9820,3.9840,3.9820,3.9840,19
2013-12-05,18:45:00,3.9820,3.9840,3.9820,3.9840,20
2013-12-05,18:50:00,3.9820,3.9840,3.9810,3.9810,17
2013-12-05,18:55:00,3.9810,3.9810,3.9800,3.9800,7
2013-12-05,19:00:00,3.9800,3.9800,3.9800,3.9800,6
2013-12-05,19:05:00,3.9800,3.9800,3.9780,3.9800,27
2013-12-05,19:10:00,3.9780,3.9780,3.9770,3.9770,9
2013-12-05,19:15:00,3.9760,3.9780,3.9760,3.9760,3
2013-12-05,19:20:00,3.9760,3.9770,3.9690,3.9700,185
2013-12-05,19:25:00,3.9700,3.9720,3.9700,3.9700,102
2013-12-05,19:30:00,3.9710,3.9730,3.9690,3.9720,115
2013-12-05,19:35:00,3.9720,3.9720,3.9720,3.9720,4
2013-12-05,19:40:00,3.9730,3.9740,3.9710,3.9720,52
2013-12-05,19:45:00,3.9720,3.9740,3.9720,3.9730,23
2013-12-05,19:50:00,3.9750,3.9760,3.9740,3.9740,15
2013-12-05,19:55:00,3.9740,3.9750,3.9730,3.9750,12
2013-12-05,20:00:00,3.9750,3.9750,3.9740,3.9740,16
2013-12-05,20:05:00,3.9740,3.9750,3.9740,3.9750,24
2013-12-05,20:10:00,3.9740,3.9780,3.9740,3.9780,34
2013-12-05,20:15:00,3.9790,3.9800,3.9770,3.9770,52
2013-12-05,20:20:00,3.9770,3.9780,3.9750,3.9750,109
2013-12-05,20:25:00,3.9740,3.9760,3.9740,3.9740,81
2013-12-05,20:30:00,3.9740,3.9750,3.9740,3.9740,15
2013-12-05,20:35:00,3.9740,3.9740,3.9720,3.9720,24
2013-12-05,20:40:00,3.9730,3.9730,3.9730,3.9730,2
2013-12-05,20:45:00,3.9740,3.9760,3.9730,3.9730,19
2013-12-05,20:50:00,3.9730,3.9750,3.9720,3.9750,56
2013-12-05,20:55:00,3.9740,3.9790,3.9740,3.9790,66
2013-12-05,21:00:00,3.9780,3.9840,3.9780,3.9820,283
2013-12-05,21:05:00,3.9830,3.9870,3.9810,3.9860,245
2013-12-05,21:10:00,3.9870,3.9950,3.9850,3.9890,400
2013-12-05,21:15:00,3.9900,3.9920,3.9860,3.9900,268
2013-12-05,21:20:00,3.9900,3.9910,3.9850,3.9850,184
2013-12-05,21:25:00,3.9860,3.9950,3.9850,3.9940,356
2013-12-05,21:30:00,3.9940,3.9960,3.9900,3.9960,173
2013-12-05,21:35:00,3.9950,3.9970,3.9930,3.9940,281
2013-12-05,21:40:00,3.9940,3.9950,3.9890,3.9920,212
2013-12-05,21:45:00,3.9910,3.9910,3.9820,3.9840,786
2013-12-05,21:50:00,3.9840,3.9850,3.9800,3.9800,371
2013-12-05,21:55:00,3.9810,3.9860,3.9750,3.9840,597
2013-12-05,22:00:00,3.9840,3.9910,3.9800,3.9900,1355
2013-12-05,22:05:00,3.9900,3.9950,3.9860,3.9890,1314
2013-12-05,22:10:00,3.9890,3.9930,3.9850,3.9860,556
2013-12-05,22:15:00,3.9860,3.9910,3.9850,3.9890,724
2013-12-05,22:20:00,3.9890,3.9900,3.9810,3.9830,641
2013-12-05,22:25:00,3.9840,3.9900,3.9840,3.9880,366
2013-12-05,22:30:00,3.9870,3.9950,3.9860,3.9910,1143
2013-12-05,22:35:00,3.9910,3.9910,3.9860,3.9900,285
2013-12-05,22:40:00,3.9900,3.9900,3.9810,3.9840,1038
2013-12-05,22:45:00,3.9850,3.9900,3.9810,3.9890,471
2013-12-05,22:50:00,3.9910,3.9960,3.9880,3.9900,1089
2013-12-05,22:55:00,3.9910,4.0010,3.9910,4.0000,1080
2013-12-05,23:00:00,3.9990,4.0040,3.9990,4.0010,1134
2013-12-05,23:05:00,4.0020,4.0020,3.9940,3.9950,799
2013-12-05,23:10:00,3.9950,3.9970,3.9930,3.9970,591
2013-12-05,23:15:00,3.9960,3.9990,3.9960,3.9990,455
2013-12-05,23:20:00,4.0000,4.0120,4.0000,4.0090,2362
2013-12-05,23:25:00,4.0090,4.0110,4.0010,4.0080,1274
2013-12-05,23:30:00,4.0110,4.0890,4.0110,4.0800,21494
2013-12-05,23:35:00,4.0810,4.0860,4.0600,4.0670,6543
2013-12-05,23:40:00,4.0670,4.0770,4.0630,4.0740,4089
2013-12-05,23:45:00,4.0740,4.0770,4.0600,4.0700,4279
2013-12-05,23:50:00,4.0710,4.0780,4.0690,4.0730,2426
2013-12-05,23:55:00,4.0730,4.0800,4.0690,4.0790,2025
2013-12-06,00:00:00,4.0790,4.0840,4.0710,4.0720,2369
2013-12-06,00:05:00,4.0730,4.0780,4.0700,4.0730,1499
2013-12-06,00:10:00,4.0730,4.0750,4.0700,4.0710,778
2013-12-06,00:15:00,4.0710,4.0720,4.0660,4.0670,1285
2013-12-06,00:20:00,4.0670,4.0760,4.0660,4.0710,1874
2013-12-06,00:25:00,4.0700,4.0710,4.0610,4.0650,1504
2013-12-06,00:30:00,4.0650,4.0700,4.0600,4.0620,2347
2013-12-06,00:35:00,4.0610,4.0620,4.0450,4.0490,3979
2013-12-06,00:40:00,4.0490,4.0630,4.0450,4.0600,2669
2013-12-06,00:45:00,4.0610,4.0660,4.0580,4.0630,521
2013-12-06,00:50:00,4.0620,4.0710,4.0620,4.0700,942
2013-12-06,00:55:00,4.0700,4.0700,4.0600,4.0610,636
2013-12-06,01:00:00,4.0600,4.0730,4.0600,4.0720,794
2013-12-06,01:05:00,4.0720,4.0780,4.0690,4.0750,1215
2013-12-06,01:10:00,4.0760,4.0790,4.0740,4.0770,688
2013-12-06,01:15:00,4.0770,4.0780,4.0740,4.0760,435
2013-12-06,01:20:00,4.0750,4.0800,4.0720,4.0790,747
2013-12-06,01:25:00,4.0800,4.0920,4.0760,4.0890,2155
2013-12-06,01:30:00,4.0900,4.1160,4.0870,4.1130,5377
2013-12-06,01:35:00,4.1130,4.1240,4.1060,4.1080,3596
2013-12-06,01:40:00,4.1080,4.1120,4.0990,4.1010,1770
2013-12-06,01:45:00,4.1010,4.1110,4.1000,4.1080,1308
2013-12-06,01:50:00,4.1080,4.1160,4.1080,4.1130,1688
2013-12-06,01:55:00,4.1130,4.1210,4.1070,4.1200,1333
2013-12-06,02:00:00,4.1200,4.1290,4.1200,4.1230,2981
2013-12-06,02:05:00,4.1230,4.1280,4.1190,4.1230,1742
2013-12-06,02:10:00,4.1230,4.1240,4.1120,4.1140,1353
2013-12-06,02:15:00,4.1150,4.1200,4.1130,4.1200,784
2013-12-06,02:20:00,4.1200,4.1200,4.1070,4.1090,1826
2013-12-06,02:25:00,4.1090,4.1120,4.1030,4.1090,976
2013-12-06,02:30:00,4.1090,4.1150,4.1070,4.1150,1030
2013-12-06,02:35:00,4.1140,4.1200,4.1130,4.1190,849
2013-12-06,02:40:00,4.1180,4.1260,4.1180,4.1230,661
2013-12-06,02:45:00,4.1230,4.1320,4.1170,4.1290,1514
2013-12-06,02:50:00,4.1290,4.1370,4.1240,4.1280,2100
2013-12-06,02:55:00,4.1280,4.1280,4.1170,4.1200,903
2013-12-06,03:00:00,4.1200,4.1230,4.1130,4.1190,1650
2013-12-06,03:05:00,4.1190,4.1250,4.1180,4.1250,431
2013-12-06,03:10:00,4.1250,4.1270,4.1160,4.1170,975
2013-12-06,03:15:00,4.1170,4.1240,4.1130,4.1200,1325
2013-12-06,03:20:00,4.1190,4.1230,4.1050,4.1190,2307
2013-12-06,03:25:00,4.1190,4.1360,4.1180,4.1330,7044
2013-12-06,03:30:00,4.1330,4.1420,4.1300,4.1410,1771
2013-12-06,03:35:00,4.1400,4.1400,4.1330,4.1360,536
2013-12-06,03:40:00,4.1350,4.1370,4.1340,4.1360,272
2013-12-06,03:45:00,4.1360,4.1370,4.1320,4.1330,273
2013-12-06,03:50:00,4.1340,4.1350,4.1330,4.1350,202
2013-12-06,03:55:00,4.1340,4.1360,4.1330,4.1360,103
2013-12-06,04:00:00,4.1360,4.1380,4.1340,4.1350,172
2013-12-06,04:05:00,4.1340,4.1380,4.1340,4.1360,231
2013-12-06,04:10:00,4.1360,4.1380,4.1350,4.1360,309
2013-12-06,04:15:00,4.1360,4.1400,4.1360,4.1400,197
2013-12-06,04:20:00,4.1390,4.1420,4.1390,4.1390,206
2013-12-06,04:25:00,4.1380,4.1440,4.1380,4.1430,361
2013-12-06,04:30:00,4.1430,4.1440,4.1410,4.1440,257
2013-12-06,04:35:00,4.1440,4.1440,4.1380,4.1400,173
2013-12-06,04:40:00,4.1400,4.1410,4.1380,4.1390,151
2013-12-06,04:45:00,4.1400,4.1400,4.1350,4.1350,212
2013-12-06,04:50:00,4.1350,4.1370,4.1350,4.1350,147
2013-12-06,04:55:00,4.1350,4.1360,4.1320,4.1350,308
2013-12-06,05:00:00,4.1330,4.1380,4.1330,4.1380,114
2013-12-06,05:05:00,4.1380,4.1380,4.1330,4.1350,56
2013-12-06,05:10:00,4.1370,4.1470,4.1370,4.1460,251
2013-12-06,05:15:00,4.1470,4.1490,4.1450,4.1490,122
2013-12-06,05:20:00,4.1470,4.1490,4.1460,4.1490,36
2013-12-06,05:25:00,4.1480,4.1520,4.1470,4.1510,141
2013-12-06,05:30:00,4.1510,4.1520,4.1480,4.1480,86
2013-12-06,05:35:00,4.1480,4.1480,4.1320,4.1320,50
2013-12-06,05:40:00,4.1430,4.1440,4.1410,4.1420,69
2013-12-06,05:45:00,4.1440,4.1470,4.1410,4.1450,123
2013-12-06,05:50:00,4.1460,4.1490,4.1410,4.1480,78
2013-12-06,05:55:00,4.1460,4.1500,4.1450,4.1470,101
2013-12-06,06:00:00,4.1460,4.1470,4.1360,4.1390,138
2013-12-06,06:05:00,4.1380,4.1400,4.1380,4.1390,26
2013-12-06,06:10:00,4.1390,4.1400,4.1360,4.1370,144
2013-12-06,07:00:00,4.1440,4.1480,4.1380,4.1420,66
2013-12-06,07:05:00,4.1420,4.1460,4.1420,4.1460,8
2013-12-06,07:10:00,4.1470,4.1470,4.1460,4.1460,4
2013-12-06,07:15:00,4.1470,4.1470,4.1440,4.1460,29
2013-12-06,07:20:00,4.1460,4.1470,4.1450,4.1470,3
2013-12-06,07:25:00,4.1460,4.1480,4.1330,4.1380,140
2013-12-06,07:30:00,4.1340,4.1360,4.1340,4.1360,12
2013-12-06,07:35:00,4.1360,4.1360,4.1350,4.1350,2
2013-12-06,07:40:00,4.1340,4.1340,4.1330,4.1340,9
2013-12-06,07:45:00,4.1350,4.1350,4.1340,4.1340,2
2013-12-06,07:50:00,4.1350,4.1370,4.1340,4.1370,6
2013-12-06,07:55:00,4.1350,4.1350,4.1350,4.1350,1
2013-12-06,08:00:00,4.1360,4.1360,4.1350,4.1350,3
2013-12-06,08:05:00,4.1340,4.1370,4.1340,4.1370,7
2013-12-06,08:10:00,4.1370,4.1380,4.1370,4.1380,2
2013-12-06,08:15:00,4.1380,4.1420,4.1380,4.1420,15
2013-12-06,08:20:00,4.1420,4.1420,4.1410,4.1420,8
2013-12-06,08:25:00,4.1420,4.1420,4.1420,4.1420,1
2013-12-06,08:30:00,4.1410,4.1410,4.1410,4.1410,1
2013-12-06,08:35:00,4.1410,4.1410,4.1410,4.1410,1
2013-12-06,08:40:00,4.1410,4.1420,4.1410,4.1420,10
2013-12-06,08:45:00,4.1410,4.1420,4.1410,4.1420,18
2013-12-06,08:50:00,4.1410,4.1420,4.1410,4.1420,3
2013-12-06,08:55:00,4.1410,4.1440,4.1410,4.1440,10
2013-12-06,09:00:00,4.1440,4.1440,4.1440,4.1440,15
2013-12-06,09:05:00,4.1440,4.1440,4.1420,4.1420,6
2013-12-06,09:15:00,4.1420,4.1440,4.1420,4.1440,8
2013-12-06,09:20:00,4.1430,4.1430,4.1430,4.1430,10
2013-12-06,09:25:00,4.1430,4.1430,4.1410,4.1410,6
2013-12-06,09:30:00,4.1410,4.1410,4.1410,4.1410,7
2013-12-06,09:35:00,4.1410,4.1410,4.1390,4.1410,33
2013-12-06,09:40:00,4.1400,4.1410,4.1380,4.1380,17
2013-12-06,09:45:00,4.1400,4.1420,4.1390,4.1400,12
2013-12-06,09:50:00,4.1390,4.1420,4.1390,4.1390,6
2013-12-06,09:55:00,4.1390,4.1410,4.1390,4.1390,5
2013-12-06,10:00:00,4.1380,4.1420,4.1380,4.1420,14
2013-12-06,10:05:00,4.1410,4.1410,4.1410,4.1410,2
2013-12-06,10:10:00,4.1400,4.1400,4.1400,4.1400,4
2013-12-06,10:15:00,4.1400,4.1400,4.1400,4.1400,1
2013-12-06,10:20:00,4.1400,4.1400,4.1390,4.1390,3
2013-12-06,10:25:00,4.1370,4.1430,4.1370,4.1420,8
2013-12-06,10:30:00,4.1420,4.1430,4.1420,4.1430,9
2013-12-06,10:35:00,4.1410,4.1410,4.1410,4.1410,1
2013-12-06,10:40:00,4.1400,4.1400,4.1380,4.1400,11
2013-12-06,10:45:00,4.1400,4.1400,4.1390,4.1390,2
2013-12-06,10:50:00,4.1390,4.1430,4.1380,4.1430,11
2013-12-06,10:55:00,4.1400,4.1430,4.1400,4.1430,2
2013-12-06,11:00:00,4.1390,4.1420,4.1390,4.1390,7
2013-12-06,11:05:00,4.1380,4.1420,4.1370,4.1420,8
2013-12-06,11:10:00,4.1430,4.1430,4.1420,4.1420,7
2013-12-06,11:15:00,4.1420,4.1430,4.1410,4.1410,7
2013-12-06,11:20:00,4.1400,4.1430,4.1400,4.1420,7
2013-12-06,11:25:00,4.1410,4.1410,4.1400,4.1400,16
2013-12-06,11:30:00,4.1400,4.1410,4.1400,4.1410,10
2013-12-06,11:40:00,4.1400,4.1410,4.1400,4.1400,7
2013-12-06,11:45:00,4.1400,4.1420,4.1380,4.1420,107
2013-12-06,11:50:00,4.1420,4.1420,4.1390,4.1400,16
2013-12-06,11:55:00,4.1400,4.1400,4.1400,4.1400,3
2013-12-06,12:00:00,4.1400,4.1420,4.1400,4.1410,10
2013-12-06,12:05:00,4.1400,4.1400,4.1390,4.1390,5
2013-12-06,12:10:00,4.1400,4.1400,4.1380,4.1380,10
2013-12-06,12:15:00,4.1380,4.1380,4.1370,4.1380,17
2013-12-06,12:20:00,4.1380,4.1380,4.1380,4.1380,7
2013-12-06,12:25:00,4.1380,4.1400,4.1380,4.1380,3
2013-12-06,12:30:00,4.1370,4.1370,4.1340,4.1340,96
2013-12-06,12:35:00,4.1340,4.1350,4.1330,4.1330,58
2013-12-06,12:40:00,4.1330,4.1330,4.1320,4.1330,66
2013-12-06,12:45:00,4.1330,4.1340,4.1320,4.1320,6
2013-12-06,12:50:00,4.1330,4.1340,4.1320,4.1330,11
2013-12-06,12:55:00,4.1330,4.1340,4.1320,4.1330,8
2013-12-06,13:00:00,4.1330,4.1330,4.1320,4.1320,57
2013-12-06,13:05:00,4.1320,4.1320,4.1310,4.1320,30
2013-12-06,13:10:00,4.1320,4.1320,4.1320,4.1320,10
2013-12-06,13:15:00,4.1310,4.1320,4.1300,4.1320,13
2013-12-06,13:20:00,4.1330,4.1330,4.1310,4.1310,8
2013-12-06,13:25:00,4.1310,4.1310,4.1300,4.1310,24
2013-12-06,13:30:00,4.1310,4.1330,4.1310,4.1330,14
2013-12-06,13:40:00,4.1330,4.1340,4.1330,4.1340,17
2013-12-06,13:45:00,4.1360,4.1360,4.1360,4.1360,4
2013-12-06,13:50:00,4.1360,4.1360,4.1360,4.1360,5
2013-12-06,13:55:00,4.1360,4.1360,4.1360,4.1360,1
2013-12-06,14:05:00,4.1340,4.1350,4.1340,4.1350,2
2013-12-06,14:10:00,4.1340,4.1340,4.1320,4.1330,5
2013-12-06,14:15:00,4.1340,4.1340,4.1340,4.1340,7
2013-12-06,14:20:00,4.1340,4.1340,4.1330,4.1330,5
2013-12-06,14:25:00,4.1330,4.1340,4.1330,4.1340,6
2013-12-06,14:30:00,4.1330,4.1330,4.1330,4.1330,1
2013-12-06,14:35:00,4.1330,4.1330,4.1330,4.1330,15
2013-12-06,14:40:00,4.1330,4.1340,4.1330,4.1340,8
2013-12-06,14:45:00,4.1340,4.1340,4.1340,4.1340,3
2013-12-06,14:50:00,4.1340,4.1340,4.1340,4.1340,1
2013-12-06,14:55:00,4.1340,4.1360,4.1330,4.1330,10
2013-12-06,15:00:00,4.1330,4.1330,4.1330,4.1330,8
2013-12-06,15:05:00,4.1340,4.1350,4.1340,4.1350,12
2013-12-06,15:10:00,4.1340,4.1340,4.1320,4.1320,87
2013-12-06,15:15:00,4.1320,4.1330,4.1320,4.1320,46
2013-12-06,15:20:00,4.1320,4.1330,4.1320,4.1320,3
2013-12-06,15:25:00,4.1320,4.1330,4.1320,4.1330,7
2013-12-06,15:30:00,4.1320,4.1320,4.1320,4.1320,38
2013-12-06,15:35:00,4.1320,4.1320,4.1270,4.1270,139
2013-12-06,15:40:00,4.1280,4.1290,4.1270,4.1280,17
2013-12-06,15:45:00,4.1280,4.1290,4.1280,4.1280,4
2013-12-06,15:50:00,4.1270,4.1270,4.1270,4.1270,12
2013-12-06,15:55:00,4.1280,4.1280,4.1260,4.1260,34
2013-12-06,16:00:00,4.1260,4.1270,4.1220,4.1230,149
2013-12-06,16:05:00,4.1230,4.1240,4.1220,4.1230,11
2013-12-06,16:10:00,4.1240,4.1280,4.1220,4.1260,146
2013-12-06,16:15:00,4.1260,4.1260,4.1230,4.1230,15
2013-12-06,16:20:00,4.1240,4.1250,4.1230,4.1240,13
2013-12-06,16:25:00,4.1240,4.1250,4.1230,4.1230,21
2013-12-06,16:30:00,4.1230,4.1240,4.1220,4.1240,15
2013-12-06,16:35:00,4.1240,4.1250,4.1230,4.1230,21
2013-12-06,16:40:00,4.1240,4.1300,4.1240,4.1290,184
2013-12-06,16:45:00,4.1280,4.1370,4.1280,4.1370,86
2013-12-06,16:50:00,4.1350,4.1360,4.1340,4.1340,42
2013-12-06,16:55:00,4.1350,4.1430,4.1350,4.1410,84
2013-12-06,17:00:00,4.1410,4.1410,4.1340,4.1340,35
2013-12-06,17:05:00,4.1340,4.1370,4.1330,4.1360,24
2013-12-06,17:10:00,4.1360,4.1370,4.1360,4.1370,13
2013-12-06,17:15:00,4.1370,4.1400,4.1360,4.1370,21
2013-12-06,17:20:00,4.1370,4.1370,4.1350,4.1360,21
2013-12-06,17:25:00,4.1360,4.1380,4.1360,4.1380,9
2013-12-06,17:30:00,4.1370,4.1410,4.1360,4.1360,29
2013-12-06,17:35:00,4.1360,4.1360,4.1310,4.1350,43
2013-12-06,17:40:00,4.1350,4.1350,4.1340,4.1340,18
2013-12-06,17:50:00,4.1350,4.1350,4.1340,4.1340,28
2013-12-06,17:55:00,4.1340,4.1340,4.1340,4.1340,11
2013-12-06,18:00:00,4.1340,4.1340,4.1340,4.1340,9
2013-12-06,18:05:00,4.1340,4.1350,4.1340,4.1340,7
2013-12-06,18:10:00,4.1350,4.1350,4.1340,4.1340,9
2013-12-06,18:15:00,4.1340,4.1340,4.1340,4.1340,2
2013-12-06,18:20:00,4.1340,4.1350,4.1340,4.1350,10
2013-12-06,18:25:00,4.1380,4.1390,4.1360,4.1360,9
2013-12-06,18:30:00,4.1370,4.1370,4.1340,4.1340,75
2013-12-06,18:35:00,4.1340,4.1340,4.1340,4.1340,13
2013-12-06,18:40:00,4.1340,4.1350,4.1340,4.1350,79
2013-12-06,18:45:00,4.1340,4.1350,4.1320,4.1320,44
2013-12-06,18:50:00,4.1320,4.1330,4.1320,4.1330,6
2013-12-06,18:55:00,4.1330,4.1360,4.1310,4.1350,115
2013-12-06,19:00:00,4.1350,4.1380,4.1350,4.1370,30
2013-12-06,19:05:00,4.1380,4.1390,4.1380,4.1380,13
2013-12-06,19:10:00,4.1380,4.1390,4.1360,4.1360,40
2013-12-06,19:15:00,4.1360,4.1360,4.1350,4.1350,54
2013-12-06,19:20:00,4.1360,4.1370,4.1350,4.1350,146
2013-12-06,19:25:00,4.1350,4.1350,4.1330,4.1330,114
2013-12-06,19:30:00,4.1330,4.1340,4.1330,4.1330,29
2013-12-06,19:35:00,4.1330,4.1340,4.1330,4.1340,11
2013-12-06,19:40:00,4.1330,4.1340,4.1330,4.1330,27
2013-12-06,19:45:00,4.1330,4.1440,4.1330,4.1440,183
2013-12-06,19:50:00,4.1440,4.1440,4.1320,4.1360,410
2013-12-06,19:55:00,4.1360,4.1400,4.1350,4.1400,42
2013-12-06,20:00:00,4.1410,4.1420,4.1390,4.1410,36
2013-12-06,20:05:00,4.1420,4.1480,4.1420,4.1450,212
2013-12-06,20:10:00,4.1440,4.1470,4.1430,4.1460,52
2013-12-06,20:15:00,4.1450,4.1470,4.1450,4.1470,21
2013-12-06,20:20:00,4.1470,4.1470,4.1410,4.1410,40
2013-12-06,20:25:00,4.1420,4.1440,4.1400,4.1410,43
2013-12-06,20:30:00,4.1420,4.1480,4.1420,4.1480,84
2013-12-06,20:35:00,4.1480,4.1510,4.1440,4.1470,319
2013-12-06,20:40:00,4.1470,4.1500,4.1440,4.1460,202
2013-12-06,20:45:00,4.1460,4.1580,4.1460,4.1560,517
2013-12-06,20:50:00,4.1540,4.1580,4.1540,4.1540,437
2013-12-06,20:55:00,4.1540,4.1560,4.1450,4.1470,745
2013-12-06,21:00:00,4.1470,4.1510,4.1460,4.1480,334
2013-12-06,21:05:00,4.1480,4.1560,4.1460,4.1550,656
2013-12-06,21:10:00,4.1550,4.1610,4.1540,4.1610,802
2013-12-06,21:15:00,4.1600,4.1680,4.1580,4.1670,1179
2013-12-06,21:20:00,4.1670,4.1780,4.1660,4.1730,1270
2013-12-06,21:25:00,4.1730,4.1740,4.1600,4.1630,887
2013-12-06,21:30:00,4.1630,4.1680,4.1560,4.1640,658
2013-12-06,21:35:00,4.1640,4.1710,4.1530,4.1570,1351
2013-12-06,21:40:00,4.1570,4.1600,4.1510,4.1550,1152
2013-12-06,21:45:00,4.1550,4.1650,4.1540,4.1600,931
2013-12-06,21:50:00,4.1590,4.1690,4.1560,4.1650,708
2013-12-06,21:55:00,4.1650,4.1660,4.1550,4.1590,1210
2013-12-06,22:00:00,4.1600,4.1680,4.1580,4.1590,2293
2013-12-06,22:05:00,4.1580,4.1600,4.1450,4.1570,1998
2013-12-06,22:10:00,4.1570,4.1610,4.1530,4.1560,692
2013-12-06,22:15:00,4.1560,4.1590,4.1470,4.1540,997
2013-12-06,22:20:00,4.1550,4.1630,4.1470,4.1620,1203
2013-12-06,22:25:00,4.1630,4.1680,4.1610,4.1650,1177
2013-12-06,22:30:00,4.1640,4.1820,4.1620,4.1750,3115
2013-12-06,22:35:00,4.1740,4.1810,4.1700,4.1700,1488
2013-12-06,22:40:00,4.1690,4.1770,4.1680,4.1740,879
2013-12-06,22:45:00,4.1750,4.1840,4.1730,4.1840,844
2013-12-06,22:50:00,4.1830,4.1920,4.1790,4.1910,1987
2013-12-06,22:55:00,4.1890,4.1920,4.1840,4.1910,1589
2013-12-06,23:00:00,4.1910,4.1990,4.1870,4.1960,2761
2013-12-06,23:05:00,4.1960,4.1960,4.1860,4.1880,848
2013-12-06,23:10:00,4.1870,4.1870,4.1790,4.1850,1525
2013-12-06,23:15:00,4.1850,4.1860,4.1720,4.1740,1369
2013-12-06,23:20:00,4.1740,4.1800,4.1710,4.1790,1606
2013-12-06,23:25:00,4.1800,4.1820,4.1740,4.1780,940
2013-12-06,23:30:00,4.1780,4.1820,4.1720,4.1750,884
2013-12-06,23:35:00,4.1760,4.1790,4.1730,4.1750,545
2013-12-06,23:40:00,4.1740,4.1750,4.1680,4.1700,950
2013-12-06,23:45:00,4.1700,4.1790,4.1700,4.1770,1448
2013-12-06,23:50:00,4.1780,4.1870,4.1770,4.1850,1657
2013-12-06,23:55:00,4.1850,4.1870,4.1750,4.1800,941
2013-12-07,00:00:00,4.1790,4.1810,4.1680,4.1770,1262
2013-12-07,00:05:00,4.1770,4.1850,4.1730,4.1750,1529
2013-12-07,00:10:00,4.1750,4.1770,4.1710,4.1740,677
2013-12-07,00:15:00,4.1740,4.1780,4.1730,4.1760,429
2013-12-07,00:20:00,4.1770,4.1770,4.1680,4.1720,719
2013-12-07,00:25:00,4.1720,4.1740,4.1680,4.1710,585
2013-12-07,00:30:00,4.1700,4.1710,4.1520,4.1640,2574
2013-12-07,00:35:00,4.1630,4.1690,4.1600,4.1670,2226
2013-12-07,00:40:00,4.1660,4.1740,4.1600,4.1680,1930
2013-12-07,00:45:00,4.1680,4.1740,4.1670,4.1680,374
2013-12-07,00:50:00,4.1690,4.1760,4.1680,4.1750,281
2013-12-07,00:55:00,4.1740,4.1780,4.1740,4.1780,344
2013-12-07,01:00:00,4.1780,4.1790,4.1720,4.1720,595
2013-12-07,01:05:00,4.1740,4.1750,4.1660,4.1680,341
2013-12-07,01:10:00,4.1680,4.1680,4.1600,4.1630,745
2013-12-07,01:15:00,4.1630,4.1740,4.1630,4.1730,787
2013-12-07,01:20:00,4.1730,4.1730,4.1670,4.1700,191
2013-12-07,01:25:00,4.1690,4.1690,4.1580,4.1600,927
2013-12-07,01:30:00,4.1600,4.1610,4.1450,4.1470,2022
2013-12-07,01:35:00,4.1470,4.1550,4.1460,4.1490,1368
2013-12-07,01:40:00,4.1500,4.1500,4.1330,4.1380,2263
2013-12-07,01:45:00,4.1380,4.1400,4.1220,4.1290,1955
2013-12-07,01:50:00,4.1280,4.1300,4.1130,4.1160,2200
2013-12-07,01:55:00,4.1160,4.1230,4.1150,4.1220,1558
2013-12-07,02:00:00,4.1220,4.1360,4.1220,4.1260,2159
2013-12-07,02:05:00,4.1260,4.1300,4.1200,4.1270,1006
2013-12-07,02:10:00,4.1280,4.1390,4.1270,4.1360,881
2013-12-07,02:15:00,4.1370,4.1410,4.1290,4.1320,667
2013-12-07,02:20:00,4.1320,4.1340,4.1230,4.1250,539
2013-12-07,02:25:00,4.1250,4.1290,4.1110,4.1190,1088
2013-12-07,02:30:00,4.1200,4.1240,4.1110,4.1240,1107
2013-12-07,02:35:00,4.1230,4.1240,4.1140,4.1150,379
2013-12-07,02:40:00,4.1150,4.1160,4.1080,4.1090,1211
2013-12-07,02:45:00,4.1090,4.1240,4.1080,4.1230,1359
2013-12-07,02:50:00,4.1240,4.1270,4.1140,4.1160,719
2013-12-07,02:55:00,4.1160,4.1200,4.1130,4.1140,516
2013-12-07,03:00:00,4.1140,4.1180,4.1040,4.1100,1362
2013-12-07,03:05:00,4.1110,4.1130,4.1030,4.1040,943
2013-12-07,03:10:00,4.1040,4.1190,4.1040,4.1120,1013
2013-12-07,03:15:00,4.1120,4.1150,4.1060,4.1100,565
2013-12-07,03:20:00,4.1100,4.1160,4.1100,4.1100,595
2013-12-07,03:25:00,4.1110,4.1210,4.1030,4.1200,5252
2013-12-07,03:30:00,4.1210,4.1210,4.1170,4.1200,1061
2013-12-07,03:35:00,4.1190,4.1190,4.1150,4.1160,179
2013-12-07,03:40:00,4.1160,4.1190,4.1150,4.1160,215
2013-12-07,03:45:00,4.1150,4.1160,4.1110,4.1160,399
2013-12-07,03:50:00,4.1150,4.1180,4.1140,4.1180,58
2013-12-07,03:55:00,4.1180,4.1200,4.1180,4.1190,72
2013-12-07,04:00:00,4.1200,4.1210,4.1170,4.1190,152
2013-12-07,04:05:00,4.1190,4.1230,4.1180,4.1220,143
2013-12-07,04:10:00,4.1220,4.1300,4.1210,4.1280,355
2013-12-07,04:15:00,4.1290,4.1290,4.1250,4.1250,67
2013-12-07,04:20:00,4.1270,4.1310,4.1260,4.1290,175
2013-12-07,04:25:00,4.1300,4.1350,4.1300,4.1330,214
2013-12-07,04:30:00,4.1340,4.1380,4.1330,4.1350,127
2013-12-07,04:35:00,4.1350,4.1370,4.1330,4.1330,116
2013-12-07,04:40:00,4.1330,4.1340,4.1320,4.1330,68
2013-12-07,04:45:00,4.1330,4.1340,4.1320,4.1320,100
2013-12-07,04:50:00,4.1320,4.1320,4.1280,4.1280,76
2013-12-07,04:55:00,4.1280,4.1290,4.1260,4.1270,106
2013-12-07,05:00:00,4.1280,4.1310,4.1270,4.1310,50
2013-12-07,05:05:00,4.1300,4.1340,4.1300,4.1300,92
2013-12-07,05:10:00,4.1310,4.1310,4.1230,4.1250,124
2013-12-07,05:15:00,4.1230,4.1270,4.1230,4.1250,27
2013-12-07,05:20:00,4.1260,4.1260,4.1220,4.1220,24
2013-12-07,05:25:00,4.1220,4.1240,4.1210,4.1220,19
2013-12-07,05:30:00,4.1210,4.1240,4.1200,4.1240,31
2013-12-07,05:35:00,4.1240,4.1260,4.1140,4.1260,23
2013-12-07,05:40:00,4.1270,4.1280,4.1260,4.1270,13
2013-12-07,05:45:00,4.1280,4.1280,4.1230,4.1250,8
2013-12-07,05:50:00,4.1230,4.1270,4.1220,4.1270,26
2013-12-07,05:55:00,4.1260,4.1280,4.1240,4.1240,37
2013-12-07,06:00:00,4.1250,4.1250,4.1230,4.1250,12
2013-12-07,06:05:00,4.1250,4.1280,4.1230,4.1250,12
2013-12-07,06:10:00,4.1250,4.1300,4.1220,4.1300,49
2013-12-09,07:00:00,4.1480,4.1590,4.1390,4.1440,792
2013-12-09,07:05:00,4.1430,4.1620,4.1420,4.1590,320
2013-12-09,07:10:00,4.1590,4.1630,4.1430,4.1430,122
2013-12-09,07:15:00,4.1450,4.1460,4.1430,4.1450,21
2013-12-09,07:20:00,4.1460,4.1490,4.1450,4.1480,17
2013-12-09,07:25:00,4.1480,4.1490,4.1440,4.1440,29
2013-12-09,07:30:00,4.1450,4.1450,4.1450,4.1450,8
2013-12-09,07:35:00,4.1440,4.1450,4.1440,4.1450,2
2013-12-09,07:40:00,4.1450,4.1450,4.1430,4.1440,9
2013-12-09,07:45:00,4.1450,4.1570,4.1450,4.1540,213
2013-12-09,07:50:00,4.1550,4.1560,4.1530,4.1550,7
2013-12-09,07:55:00,4.1540,4.1560,4.1500,4.1560,52
2013-12-09,08:00:00,4.1560,4.1560,4.1560,4.1560,2
2013-12-09,08:10:00,4.1550,4.1550,4.1550,4.1550,3
2013-12-09,08:15:00,4.1570,4.1570,4.1570,4.1570,5
2013-12-09,08:20:00,4.1560,4.1600,4.1560,4.1590,13
2013-12-09,08:25:00,4.1570,4.1570,4.1570,4.1570,1
2013-12-09,08:30:00,4.1570,4.1600,4.1570,4.1590,15
2013-12-09,08:35:00,4.1580,4.1600,4.1580,4.1580,14
2013-12-09,08:40:00,4.1600,4.1600,4.1580,4.1580,8
2013-12-09,08:45:00,4.1580,4.1600,4.1580,4.1600,9
2013-12-09,08:50:00,4.1600,4.1610,4.1600,4.1600,4
2013-12-09,08:55:00,4.1590,4.1590,4.1570,4.1570,3
2013-12-09,09:00:00,4.1570,4.1600,4.1570,4.1590,33
2013-12-09,09:05:00,4.1600,4.1610,4.1600,4.1610,8
2013-12-09,09:10:00,4.1610,4.1640,4.1600,4.1620,47
2013-12-09,09:15:00,4.1610,4.1670,4.1610,4.1620,61
2013-12-09,09:20:00,4.1610,4.1640,4.1600,4.1640,8
2013-12-09,09:25:00,4.1650,4.1660,4.1640,4.1640,12
2013-12-09,09:30:00,4.1640,4.1660,4.1640,4.1650,20
2013-12-09,09:35:00,4.1660,4.1670,4.1650,4.1650,27
2013-12-09,09:40:00,4.1630,4.1640,4.1630,4.1640,9
2013-12-09,09:45:00,4.1620,4.1620,4.1610,4.1610,10
2013-12-09,09:50:00,4.1610,4.1610,4.1600,4.1600,4
2013-12-09,09:55:00,4.1600,4.1600,4.1580,4.1580,11
2013-12-09,10:00:00,4.1580,4.1580,4.1570,4.1570,3
2013-12-09,10:05:00,4.1580,4.1600,4.1580,4.1600,6
2013-12-09,10:10:00,4.1600,4.1610,4.1600,4.1600,9
2013-12-09,10:15:00,4.1610,4.1640,4.1610,4.1640,28
2013-12-09,10:20:00,4.1640,4.1650,4.1620,4.1620,9
2013-12-09,10:30:00,4.1630,4.1660,4.1630,4.1630,34
2013-12-09,10:35:00,4.1640,4.1640,4.1630,4.1630,6
2013-12-09,10:40:00,4.1630,4.1630,4.1630,4.1630,2
2013-12-09,10:55:00,4.1630,4.1630,4.1630,4.1630,1
2013-12-09,11:00:00,4.1630,4.1630,4.1600,4.1610,37
2013-12-09,11:05:00,4.1570,4.1610,4.1570,4.1610,3
2013-12-09,11:10:00,4.1620,4.1640,4.1620,4.1640,4
2013-12-09,11:15:00,4.1640,4.1670,4.1640,4.1670,19
2013-12-09,11:20:00,4.1660,4.1660,4.1650,4.1650,17
2013-12-09,11:25:00,4.1660,4.1700,4.1610,4.1650,75
2013-12-09,11:30:00,4.1670,4.1710,4.1670,4.1670,35
2013-12-09,11:35:00,4.1670,4.1670,4.1670,4.1670,2
2013-12-09,11:40:00,4.1680,4.1680,4.1680,4.1680,1
2013-12-09,11:50:00,4.1680,4.1690,4.1680,4.1690,3
2013-12-09,11:55:00,4.1700,4.1720,4.1700,4.1710,53
2013-12-09,12:00:00,4.1720,4.1760,4.1680,4.1710,189
2013-12-09,12:05:00,4.1690,4.1690,4.1680,4.1680,4
2013-12-09,12:10:00,4.1700,4.1700,4.1630,4.1630,29
2013-12-09,12:15:00,4.1650,4.1650,4.1630,4.1630,13
2013-12-09,12:20:00,4.1630,4.1650,4.1630,4.1650,4
2013-12-09,12:25:00,4.1650,4.1650,4.1650,4.1650,2
2013-12-09,12:30:00,4.1630,4.1630,4.1590,4.1600,25
2013-12-09,12:35:00,4.1610,4.1640,4.1610,4.1640,8
2013-12-09,12:40:00,4.1640,4.1660,4.1640,4.1660,8
2013-12-09,12:45:00,4.1650,4.1650,4.1640,4.1650,11
2013-12-09,12:50:00,4.1650,4.1650,4.1630,4.1630,8
2013-12-09,12:55:00,4.1630,4.1630,4.1610,4.1610,8
2013-12-09,13:00:00,4.1620,4.1620,4.1610,4.1610,5
2013-12-09,13:05:00,4.1620,4.1620,4.1610,4.1610,7
2013-12-09,13:15:00,4.1610,4.1610,4.1600,4.1600,6
2013-12-09,13:20:00,4.1600,4.1600,4.1590,4.1590,9
2013-12-09,13:25:00,4.1590,4.1600,4.1580,4.1590,13
2013-12-09,13:40:00,4.1580,4.1590,4.1560,4.1560,12
2013-12-09,13:45:00,4.1580,4.1610,4.1580,4.1590,22
2013-12-09,13:50:00,4.1570,4.1570,4.1570,4.1570,2
2013-12-09,13:55:00,4.1600,4.1620,4.1600,4.1620,20
2013-12-09,14:00:00,4.1610,4.1610,4.1600,4.1600,4
2013-12-09,14:05:00,4.1620,4.1690,4.1610,4.1690,27
2013-12-09,14:10:00,4.1700,4.1700,4.1660,4.1660,20
2013-12-09,14:20:00,4.1650,4.1700,4.1650,4.1700,48
2013-12-09,14:25:00,4.1700,4.1730,4.1700,4.1720,65
2013-12-09,14:30:00,4.1730,4.1730,4.1690,4.1700,15
2013-12-09,14:35:00,4.1710,4.1710,4.1710,4.1710,1
2013-12-09,14:40:00,4.1710,4.1720,4.1710,4.1720,15
2013-12-09,14:45:00,4.1720,4.1730,4.1720,4.1720,17
2013-12-09,14:50:00,4.1700,4.1700,4.1700,4.1700,4
2013-12-09,14:55:00,4.1700,4.1700,4.1700,4.1700,1
2013-12-09,15:00:00,4.1710,4.1710,4.1660,4.1670,14
2013-12-09,15:05:00,4.1660,4.1660,4.1650,4.1650,4
2013-12-09,15:10:00,4.1670,4.1700,4.1670,4.1700,12
2013-12-09,15:15:00,4.1710,4.1710,4.1710,4.1710,3
2013-12-09,15:20:00,4.1720,4.1750,4.1720,4.1730,31
2013-12-09,15:25:00,4.1730,4.1740,4.1720,4.1730,18
2013-12-09,15:30:00,4.1730,4.1740,4.1710,4.1740,32
2013-12-09,15:35:00,4.1730,4.1730,4.1720,4.1720,11
2013-12-09,15:40:00,4.1730,4.1770,4.1730,4.1750,88
2013-12-09,15:45:00,4.1740,4.1740,4.1730,4.1730,19
2013-12-09,15:50:00,4.1740,4.1750,4.1740,4.1740,11
2013-12-09,15:55:00,4.1740,4.1750,4.1740,4.1740,4
2013-12-09,16:00:00,4.1740,4.1770,4.1740,4.1750,29
2013-12-09,16:05:00,4.1740,4.1750,4.1740,4.1750,3
2013-12-09,16:10:00,4.1740,4.1760,4.1740,4.1760,21
2013-12-09,16:15:00,4.1760,4.1760,4.1760,4.1760,7
2013-12-09,16:20:00,4.1760,4.1770,4.1760,4.1760,9
2013-12-09,16:25:00,4.1750,4.1760,4.1750,4.1760,3
2013-12-09,16:30:00,4.1760,4.1760,4.1750,4.1760,17
2013-12-09,16:35:00,4.1760,4.1760,4.1760,4.1760,3
2013-12-09,16:40:00,4.1760,4.1760,4.1750,4.1760,10
2013-12-09,16:45:00,4.1760,4.1770,4.1760,4.1770,6
2013-12-09,16:50:00,4.1760,4.1790,4.1720,4.1770,144
2013-12-09,16:55:00,4.1760,4.1770,4.1760,4.1760,8
2013-12-09,17:00:00,4.1750,4.1750,4.1740,4.1750,6
2013-12-09,17:05:00,4.1740,4.1780,4.1720,4.1760,141
2013-12-09,17:10:00,4.1740,4.1770,4.1740,4.1750,15
2013-12-09,17:15:00,4.1750,4.1770,4.1710,4.1750,39
2013-12-09,17:20:00,4.1760,4.1770,4.1750,4.1760,9
2013-12-09,17:25:00,4.1750,4.1760,4.1750,4.1750,8
2013-12-09,17:30:00,4.1750,4.1750,4.1710,4.1710,8
2013-12-09,17:35:00,4.1720,4.1720,4.1720,4.1720,2
2013-12-09,17:40:00,4.1710,4.1720,4.1710,4.1710,4
2013-12-09,17:45:00,4.1710,4.1720,4.1710,4.1720,17
2013-12-09,17:50:00,4.1740,4.1750,4.1730,4.1740,8
2013-12-09,17:55:00,4.1730,4.1750,4.1730,4.1740,11
2013-12-09,18:00:00,4.1750,4.1760,4.1750,4.1750,21
2013-12-09,18:05:00,4.1740,4.1750,4.1730,4.1740,35
2013-12-09,18:10:00,4.1740,4.1740,4.1720,4.1730,4
2013-12-09,18:15:00,4.1740,4.1740,4.1720,4.1720,8
2013-12-09,18:20:00,4.1710,4.1760,4.1700,4.1750,57
2013-12-09,18:25:00,4.1760,4.1760,4.1740,4.1740,12
2013-12-09,18:30:00,4.1740,4.1740,4.1740,4.1740,5
2013-12-09,18:35:00,4.1740,4.1780,4.1730,4.1780,65
2013-12-09,18:40:00,4.1780,4.1800,4.1720,4.1790,293
2013-12-09,18:45:00,4.1770,4.1780,4.1710,4.1740,39
2013-12-09,18:50:00,4.1740,4.1790,4.1730,4.1770,102
2013-12-09,18:55:00,4.1780,4.1780,4.1770,4.1780,10
2013-12-09,19:00:00,4.1790,4.1790,4.1770,4.1770,3
2013-12-09,19:05:00,4.1770,4.1790,4.1760,4.1780,28
2013-12-09,19:10:00,4.1790,4.1800,4.1790,4.1790,18
2013-12-09,19:15:00,4.1800,4.1800,4.1760,4.1760,154
2013-12-09,19:20:00,4.1780,4.1790,4.1730,4.1790,43
2013-12-09,19:25:00,4.1760,4.1760,4.1750,4.1760,7
2013-12-09,19:30:00,4.1750,4.1780,4.1750,4.1750,7
2013-12-09,19:35:00,4.1740,4.1820,4.1740,4.1820,74
2013-12-09,19:40:00,4.1810,4.1820,4.1780,4.1780,24
2013-12-09,19:45:00,4.1780,4.1790,4.1780,4.1790,13
2013-12-09,19:50:00,4.1800,4.1810,4.1790,4.1810,32
2013-12-09,19:55:00,4.1810,4.1830,4.1800,4.1830,34
2013-12-09,20:00:00,4.1830,4.1830,4.1820,4.1820,35
2013-12-09,20:05:00,4.1830,4.1840,4.1790,4.1790,140
2013-12-09,20:10:00,4.1790,4.1800,4.1790,4.1790,9
2013-12-09,20:15:00,4.1780,4.1780,4.1760,4.1760,73
2013-12-09,20:20:00,4.1760,4.1760,4.1720,4.1730,146
2013-12-09,20:25:00,4.1730,4.1810,4.1710,4.1790,90
2013-12-09,20:30:00,4.1790,4.1890,4.1780,4.1850,328
2013-12-09,20:35:00,4.1850,4.1850,4.1830,4.1840,30
2013-12-09,20:40:00,4.1830,4.1920,4.1810,4.1910,357
2013-12-09,20:45:00,4.1900,4.1930,4.1860,4.1860,302
2013-12-09,20:50:00,4.1860,4.1870,4.1850,4.1860,24
2013-12-09,20:55:00,4.1870,4.1870,4.1800,4.1820,84
2013-12-09,21:00:00,4.1820,4.1850,4.1780,4.1810,210
2013-12-09,21:05:00,4.1790,4.1820,4.1760,4.1790,379
2013-12-09,21:10:00,4.1790,4.1790,4.1760,4.1760,80
2013-12-09,21:15:00,4.1760,4.1810,4.1760,4.1790,180
2013-12-09,21:20:00,4.1780,4.1810,4.1750,4.1800,170
2013-12-09,21:25:00,4.1800,4.1810,4.1760,4.1800,356
2013-12-09,21:30:00,4.1800,4.1870,4.1800,4.1850,408
2013-12-09,21:35:00,4.1850,4.1870,4.1830,4.1870,188
2013-12-09,21:40:00,4.1870,4.1870,4.1780,4.1800,224
2013-12-09,21:45:00,4.1810,4.1860,4.1790,4.1830,426
2013-12-09,21:50:00,4.1820,4.1970,4.1820,4.1960,1757
2013-12-09,21:55:00,4.1950,4.1980,4.1890,4.1960,803
2013-12-09,22:00:00,4.1950,4.2050,4.1950,4.1980,3544
2013-12-09,22:05:00,4.1980,4.2030,4.1910,4.2020,1760
2013-12-09,22:10:00,4.2030,4.2140,4.2020,4.2090,2105
2013-12-09,22:15:00,4.2080,4.2120,4.2030,4.2060,1508
2013-12-09,22:20:00,4.2060,4.2070,4.1920,4.1970,939
2013-12-09,22:25:00,4.1970,4.2040,4.1930,4.1940,765
2013-12-09,22:30:00,4.1940,4.1950,4.1860,4.1890,859
2013-12-09,22:35:00,4.1890,4.1930,4.1840,4.1880,1201
2013-12-09,22:40:00,4.1870,4.1910,4.1820,4.1850,915
2013-12-09,22:45:00,4.1860,4.1910,4.1850,4.1870,466
2013-12-09,22:50:00,4.1880,4.1950,4.1880,4.1930,711
2013-12-09,22:55:00,4.1930,4.1950,4.1910,4.1920,459
2013-12-09,23:00:00,4.1930,4.1960,4.1890,4.1950,766
2013-12-09,23:05:00,4.1950,4.2010,4.1890,4.1910,1124
2013-12-09,23:10:00,4.1910,4.1970,4.1870,4.1960,1151
2013-12-09,23:15:00,4.1960,4.1970,4.1900,4.1930,407
2013-12-09,23:20:00,4.1940,4.1940,4.1880,4.1900,204
2013-12-09,23:25:00,4.1890,4.1890,4.1760,4.1810,1322
2013-12-09,23:30:00,4.1820,4.1850,4.1760,4.1830,677
2013-12-09,23:35:00,4.1840,4.1850,4.1760,4.1790,793
2013-12-09,23:40:00,4.1800,4.1900,4.1800,4.1890,574
2013-12-09,23:45:00,4.1880,4.1940,4.1860,4.1860,816
2013-12-09,23:50:00,4.1860,4.1900,4.1850,4.1860,472
2013-12-09,23:55:00,4.1860,4.1910,4.1850,4.1860,381
2013-12-10,00:00:00,4.1850,4.1890,4.1810,4.1880,444
2013-12-10,00:05:00,4.1870,4.2010,4.1870,4.1980,1636
2013-12-10,00:10:00,4.1980,4.2080,4.1970,4.2020,1510
2013-12-10,00:15:00,4.2020,4.2060,4.1980,4.2000,717
2013-12-10,00:20:00,4.2000,4.2070,4.1990,4.2050,731
2013-12-10,00:25:00,4.2060,4.2150,4.2030,4.2040,1898
2013-12-10,00:30:00,4.2040,4.2140,4.2030,4.2090,1691
2013-12-10,00:35:00,4.2090,4.2100,4.2020,4.2060,1106
2013-12-10,00:40:00,4.2050,4.2250,4.2000,4.2220,4201
2013-12-10,00:45:00,4.2210,4.2330,4.2170,4.2280,2549
2013-12-10,00:50:00,4.2280,4.2290,4.2180,4.2190,1015
2013-12-10,00:55:00,4.2190,4.2260,4.2180,4.2200,819
2013-12-10,01:00:00,4.2200,4.2260,4.2190,4.2240,701
2013-12-10,01:05:00,4.2240,4.2310,4.2240,4.2260,1140
2013-12-10,01:10:00,4.2250,4.2310,4.2230,4.2300,1241
2013-12-10,01:15:00,4.2300,4.2370,4.2290,4.2370,1956
2013-12-10,01:20:00,4.2360,4.2390,4.2320,4.2340,767
2013-12-10,01:25:00,4.2340,4.2390,4.2330,4.2350,659
2013-12-10,01:30:00,4.2360,4.2480,4.2340,4.2410,2709
2013-12-10,01:35:00,4.2400,4.2450,4.2390,4.2410,930
2013-12-10,01:40:00,4.2420,4.2430,4.2370,4.2400,748
2013-12-10,01:45:00,4.2410,4.2420,4.2300,4.2310,1153
2013-12-10,01:50:00,4.2310,4.2370,4.2270,4.2300,1247
2013-12-10,01:55:00,4.2300,4.2390,4.2300,4.2370,777
2013-12-10,02:00:00,4.2370,4.2380,4.2310,4.2320,268
2013-12-10,02:05:00,4.2310,4.2330,4.2280,4.2280,354
2013-12-10,02:10:00,4.2280,4.2350,4.2280,4.2300,299
2013-12-10,02:15:00,4.2300,4.2300,4.2280,4.2290,173
2013-12-10,02:20:00,4.2280,4.2300,4.2270,4.2290,260
2013-12-10,02:25:00,4.2290,4.2320,4.2240,4.2250,741
2013-12-10,02:30:00,4.2250,4.2270,4.2180,4.2180,997
2013-12-10,02:35:00,4.2170,4.2220,4.2100,4.2150,827
2013-12-10,02:40:00,4.2150,4.2200,4.2150,4.2190,497
2013-12-10,02:45:00,4.2190,4.2200,4.2110,4.2120,531
2013-12-10,02:50:00,4.2120,4.2130,4.2060,4.2100,1019
2013-12-10,02:55:00,4.2100,4.2190,4.2100,4.2180,1080
2013-12-10,03:00:00,4.2190,4.2230,4.2170,4.2210,653
2013-12-10,03:05:00,4.2210,4.2320,4.2200,4.2260,1103
2013-12-10,03:10:00,4.2250,4.2310,4.2200,4.2240,1081
2013-12-10,03:15:00,4.2240,4.2240,4.2120,4.2230,1238
2013-12-10,03:20:00,4.2230,4.2300,4.2170,4.2300,765
2013-12-10,03:25:00,4.2290,4.2360,4.2220,4.2340,5110
2013-12-10,03:30:00,4.2350,4.2360,4.2310,4.2320,609
2013-12-10,03:35:00,4.2330,4.2370,4.2330,4.2330,271
2013-12-10,03:40:00,4.2330,4.2340,4.2300,4.2310,256
2013-12-10,03:45:00,4.2310,4.2340,4.2300,4.2340,94
2013-12-10,03:50:00,4.2340,4.2370,4.2330,4.2350,230
2013-12-10,03:55:00,4.2350,4.2360,4.2340,4.2350,131
2013-12-10,04:00:00,4.2350,4.2380,4.2350,4.2370,204
2013-12-10,04:05:00,4.2370,4.2390,4.2370,4.2380,238
2013-12-10,04:10:00,4.2390,4.2400,4.2380,4.2400,224
2013-12-10,04:15:00,4.2400,4.2400,4.2370,4.2370,149
2013-12-10,04:20:00,4.2370,4.2430,4.2370,4.2390,239
2013-12-10,04:25:00,4.2380,4.2400,4.2340,4.2370,240
2013-12-10,04:30:00,4.2370,4.2390,4.2360,4.2380,197
2013-12-10,04:35:00,4.2370,4.2450,4.2370,4.2400,743
2013-12-10,04:40:00,4.2390,4.2400,4.2350,4.2350,116
2013-12-10,04:45:00,4.2360,4.2380,4.2350,4.2370,88
2013-12-10,04:50:00,4.2370,4.2400,4.2370,4.2380,44
2013-12-10,04:55:00,4.2380,4.2400,4.2340,4.2390,233
2013-12-10,05:00:00,4.2380,4.2400,4.2370,4.2380,123
2013-12-10,05:05:00,4.2380,4.2400,4.2350,4.2380,129
2013-12-10,05:10:00,4.2370,4.2370,4.2340,4.2360,105
2013-12-10,05:15:00,4.2350,4.2370,4.2350,4.2370,18
2013-12-10,05:20:00,4.2370,4.2380,4.2370,4.2380,14
2013-12-10,05:25:00,4.2370,4.2380,4.2350,4.2350,38
2013-12-10,05:30:00,4.2350,4.2380,4.2350,4.2350,45
2013-12-10,05:35:00,4.2350,4.2360,4.2320,4.2350,25
2013-12-10,05:40:00,4.2350,4.2370,4.2350,4.2350,18
2013-12-10,05:45:00,4.2350,4.2390,4.2340,4.2380,60
2013-12-10,05:50:00,4.2390,4.2400,4.2310,4.2320,208
2013-12-10,05:55:00,4.2320,4.2340,4.2310,4.2310,76
2013-12-10,06:00:00,4.2310,4.2320,4.2300,4.2300,30
2013-12-10,06:05:00,4.2300,4.2340,4.2290,4.2340,55
2013-12-10,06:10:00,4.2350,4.2350,4.2290,4.2320,100
2013-12-10,07:00:00,4.2400,4.2450,4.2380,4.2380,66
2013-12-10,07:05:00,4.2380,4.2380,4.2360,4.2380,13
2013-12-10,07:10:00,4.2390,4.2390,4.2390,4.2390,1
2013-12-10,07:15:00,4.2400,4.2400,4.2360,4.2360,2
2013-12-10,07:20:00,4.2380,4.2400,4.2380,4.2400,4
2013-12-10,07:25:00,4.2400,4.2400,4.2400,4.2400,6
2013-12-10,07:35:00,4.2360,4.2360,4.2310,4.2330,47
2013-12-10,07:40:00,4.2330,4.2340,4.2300,4.2340,42
2013-12-10,07:45:00,4.2340,4.2340,4.2330,4.2330,3
2013-12-10,07:50:00,4.2340,4.2340,4.2340,4.2340,1
2013-12-10,07:55:00,4.2330,4.2330,4.2300,4.2310,22
2013-12-10,08:00:00,4.2320,4.2320,4.2290,4.2300,37
2013-12-10,08:05:00,4.2300,4.2300,4.2290,4.2300,14
2013-12-10,08:10:00,4.2310,4.2310,4.2310,4.2310,1
2013-12-10,08:15:00,4.2310,4.2330,4.2310,4.2330,6
2013-12-10,08:20:00,4.2310,4.2310,4.2310,4.2310,1
2013-12-10,08:25:00,4.2310,4.2340,4.2310,4.2330,29
2013-12-10,08:30:00,4.2310,4.2310,4.2310,4.2310,1
2013-12-10,08:50:00,4.2320,4.2320,4.2320,4.2320,4
2013-12-10,09:00:00,4.2340,4.2340,4.2320,4.2320,6
2013-12-10,09:10:00,4.2330,4.2330,4.2330,4.2330,1
2013-12-10,09:20:00,4.2330,4.2340,4.2330,4.2340,4
2013-12-10,09:25:00,4.2340,4.2340,4.2340,4.2340,7
2013-12-10,09:30:00,4.2350,4.2350,4.2350,4.2350,7
2013-12-10,09:35:00,4.2360,4.2380,4.2360,4.2380,3
2013-12-10,09:40:00,4.2380,4.2380,4.2380,4.2380,1
2013-12-10,09:45:00,4.2370,4.2370,4.2370,4.2370,4
2013-12-10,09:50:00,4.2370,4.2370,4.2370,4.2370,5
2013-12-10,09:55:00,4.2360,4.2360,4.2350,4.2350,7
2013-12-10,10:00:00,4.2350,4.2350,4.2340,4.2340,3
2013-12-10,10:05:00,4.2350,4.2350,4.2350,4.2350,4
2013-12-10,10:10:00,4.2350,4.2370,4.2350,4.2370,6
2013-12-10,10:15:00,4.2350,4.2350,4.2350,4.2350,1
2013-12-10,10:20:00,4.2360,4.2390,4.2360,4.2380,36
2013-12-10,10:25:00,4.2370,4.2380,4.2360,4.2380,11
2013-12-10,10:35:00,4.2360,4.2360,4.2360,4.2360,2
2013-12-10,10:50:00,4.2350,4.2350,4.2350,4.2350,1
2013-12-10,10:55:00,4.2360,4.2360,4.2350,4.2350,4
2013-12-10,11:00:00,4.2340,4.2340,4.2340,4.2340,3
2013-12-10,11:05:00,4.2340,4.2340,4.2330,4.2340,7
2013-12-10,11:10:00,4.2350,4.2350,4.2350,4.2350,2
2013-12-10,11:15:00,4.2350,4.2350,4.2350,4.2350,6
2013-12-10,11:20:00,4.2360,4.2360,4.2350,4.2350,3
2013-12-10,11:25:00,4.2370,4.2390,4.2370,4.2370,17
2013-12-10,11:30:00,4.2350,4.2370,4.2350,4.2370,3
2013-12-10,11:35:00,4.2350,4.2350,4.2350,4.2350,5
2013-12-10,11:40:00,4.2340,4.2360,4.2340,4.2360,5
2013-12-10,11:45:00,4.2360,4.2360,4.2350,4.2350,3
2013-12-10,11:50:00,4.2360,4.2360,4.2350,4.2350,3
2013-12-10,11:55:00,4.2340,4.2340,4.2340,4.2340,3
2013-12-10,12:00:00,4.2370,4.2370,4.2370,4.2370,1
2013-12-10,12:05:00,4.2370,4.2370,4.2370,4.2370,4
2013-12-10,12:15:00,4.2360,4.2360,4.2360,4.2360,3
2013-12-10,12:20:00,4.2360,4.2360,4.2350,4.2350,15
2013-12-10,12:25:00,4.2350,4.2350,4.2340,4.2340,11
2013-12-10,12:30:00,4.2340,4.2350,4.2310,4.2320,254
2013-12-10,12:35:00,4.2330,4.2350,4.2320,4.2350,72
2013-12-10,12:40:00,4.2340,4.2350,4.2330,4.2330,61
2013-12-10,12:45:00,4.2330,4.2370,4.2320,4.2370,66
2013-12-10,12:50:00,4.2360,4.2380,4.2360,4.2370,31
2013-12-10,12:55:00,4.2360,4.2380,4.2360,4.2370,15
2013-12-10,13:00:00,4.2360,4.2380,4.2360,4.2380,6
2013-12-10,13:05:00,4.2370,4.2450,4.2360,4.2450,51
2013-12-10,13:10:00,4.2440,4.2460,4.2420,4.2450,107
2013-12-10,13:15:00,4.2440,4.2460,4.2430,4.2430,32
2013-12-10,13:20:00,4.2420,4.2430,4.2400,4.2410,20
2013-12-10,13:25:00,4.2410,4.2440,4.2410,4.2440,5
2013-12-10,13:30:00,4.2460,4.2460,4.2450,4.2460,20
2013-12-10,13:35:00,4.2430,4.2460,4.2430,4.2460,15
2013-12-10,13:40:00,4.2430,4.2460,4.2430,4.2440,6
2013-12-10,13:45:00,4.2430,4.2440,4.2420,4.2440,32
2013-12-10,13:50:00,4.2410,4.2410,4.2400,4.2410,5
2013-12-10,13:55:00,4.2400,4.2410,4.2400,4.2410,4
2013-12-10,14:00:00,4.2400,4.2400,4.2400,4.2400,10
2013-12-10,14:05:00,4.2400,4.2400,4.2400,4.2400,12
2013-12-10,14:10:00,4.2400,4.2430,4.2390,4.2430,21
2013-12-10,14:15:00,4.2420,4.2430,4.2420,4.2430,11
2013-12-10,14:20:00,4.2420,4.2460,4.2420,4.2460,19
2013-12-10,14:25:00,4.2460,4.2470,4.2450,4.2450,28
2013-12-10,14:30:00,4.2450,4.2450,4.2430,4.2440,11
2013-12-10,14:35:00,4.2430,4.2430,4.2430,4.2430,2
2013-12-10,14:40:00,4.2430,4.2430,4.2420,4.2420,3
2013-12-10,14:45:00,4.2420,4.2420,4.2420,4.2420,5
2013-12-10,14:50:00,4.2420,4.2420,4.2420,4.2420,8
2013-12-10,14:55:00,4.2420,4.2420,4.2400,4.2400,29
2013-12-10,15:00:00,4.2390,4.2400,4.2390,4.2400,13
2013-12-10,15:05:00,4.2390,4.2390,4.2390,4.2390,3
2013-12-10,15:10:00,4.2390,4.2400,4.2390,4.2400,41
2013-12-10,15:15:00,4.2400,4.2400,4.2400,4.2400,58
2013-12-10,15:20:00,4.2400,4.2400,4.2390,4.2390,65
2013-12-10,15:25:00,4.2390,4.2390,4.2370,4.2370,35
2013-12-10,15:30:00,4.2370,4.2380,4.2360,4.2370,9
2013-12-10,15:35:00,4.2370,4.2390,4.2370,4.2370,22
2013-12-10,15:40:00,4.2370,4.2380,4.2360,4.2370,6
2013-12-10,15:45:00,4.2380,4.2380,4.2360,4.2370,8
2013-12-10,15:50:00,4.2360,4.2370,4.2350,4.2350,35
2013-12-10,15:55:00,4.2350,4.2360,4.2350,4.2350,14
2013-12-10,16:00:00,4.2350,4.2350,4.2340,4.2350,26
2013-12-10,16:05:00,4.2350,4.2360,4.2350,4.2360,15
2013-12-10,16:10:00,4.2350,4.2350,4.2350,4.2350,2
2013-12-10,16:15:00,4.2350,4.2360,4.2340,4.2350,16
2013-12-10,16:20:00,4.2340,4.2350,4.2340,4.2350,46
2013-12-10,16:25:00,4.2340,4.2350,4.2340,4.2350,11
2013-12-10,16:30:00,4.2350,4.2350,4.2340,4.2350,5
2013-12-10,16:35:00,4.2340,4.2350,4.2340,4.2350,20
2013-12-10,16:40:00,4.2340,4.2340,4.2340,4.2340,5
2013-12-10,16:45:00,4.2340,4.2340,4.2340,4.2340,1
2013-12-10,16:50:00,4.2350,4.2360,4.2350,4.2350,11
2013-12-10,16:55:00,4.2360,4.2360,4.2340,4.2340,9
2013-12-10,17:00:00,4.2350,4.2350,4.2340,4.2340,14
2013-12-10,17:05:00,4.2350,4.2350,4.2340,4.2350,20
2013-12-10,17:10:00,4.2350,4.2350,4.2340,4.2350,7
2013-12-10,17:15:00,4.2350,4.2360,4.2340,4.2350,18
2013-12-10,17:20:00,4.2360,4.2360,4.2350,4.2360,10
2013-12-10,17:25:00,4.2370,4.2410,4.2370,4.2410,34
2013-12-10,17:30:00,4.2410,4.2440,4.2410,4.2440,56
2013-12-10,17:35:00,4.2450,4.2460,4.2440,4.2450,45
2013-12-10,17:40:00,4.2450,4.2460,4.2450,4.2450,15
2013-12-10,17:45:00,4.2460,4.2460,4.2440,4.2450,11
2013-12-10,17:50:00,4.2450,4.2460,4.2430,4.2450,14
2013-12-10,17:55:00,4.2440,4.2440,4.2430,4.2430,4
2013-12-10,18:00:00,4.2440,4.2490,4.2440,4.2480,135
2013-12-10,18:05:00,4.2480,4.2480,4.2450,4.2450,9
2013-12-10,18:10:00,4.2460,4.2480,4.2460,4.2470,32
2013-12-10,18:15:00,4.2470,4.2480,4.2460,4.2480,11
2013-12-10,18:20:00,4.2480,4.2480,4.2480,4.2480,1
2013-12-10,18:25:00,4.2480,4.2480,4.2470,4.2470,3
2013-12-10,18:30:00,4.2470,4.2480,4.2460,4.2460,14
2013-12-10,18:35:00,4.2450,4.2490,4.2450,4.2480,55
2013-12-10,18:40:00,4.2480,4.2480,4.2460,4.2480,32
2013-12-10,18:45:00,4.2450,4.2460,4.2440,4.2450,19
2013-12-10,18:50:00,4.2450,4.2530,4.2450,4.2490,241
2013-12-10,18:55:00,4.2500,4.2510,4.2470,4.2480,103
2013-12-10,19:00:00,4.2490,4.2520,4.2480,4.2490,61
2013-12-10,19:05:00,4.2480,4.2480,4.2460,4.2460,20
2013-12-10,19:10:00,4.2460,4.2470,4.2420,4.2420,79
2013-12-10,19:15:00,4.2410,4.2430,4.2390,4.2420,99
2013-12-10,19:20:00,4.2430,4.2540,4.2430,4.2510,232
2013-12-10,19:25:00,4.2500,4.2560,4.2470,4.2550,238
2013-12-10,19:30:00,4.2550,4.2550,4.2500,4.2540,100
2013-12-10,19:35:00,4.2540,4.2560,4.2530,4.2550,58
2013-12-10,19:40:00,4.2550,4.2580,4.2540,4.2570,148
2013-12-10,19:45:00,4.2570,4.2580,4.2560,4.2570,31
2013-12-10,19:50:00,4.2570,4.2590,4.2540,4.2550,111
2013-12-10,19:55:00,4.2550,4.2580,4.2540,4.2540,222
2013-12-10,20:00:00,4.2540,4.2580,4.2540,4.2570,72
2013-12-10,20:05:00,4.2570,4.2580,4.2560,4.2570,138
2013-12-10,20:10:00,4.2570,4.2590,4.2550,4.2590,176
2013-12-10,20:15:00,4.2580,4.2590,4.2540,4.2550,207
2013-12-10,20:20:00,4.2550,4.2590,4.2540,4.2590,116
2013-12-10,20:25:00,4.2590,4.2620,4.2580,4.2600,144
2013-12-10,20:30:00,4.2600,4.2700,4.2600,4.2660,512
2013-12-10,20:35:00,4.2660,4.2760,4.2650,4.2750,976
2013-12-10,20:40:00,4.2750,4.2800,4.2740,4.2780,433
2013-12-10,20:45:00,4.2780,4.2830,4.2760,4.2830,522
2013-12-10,20:50:00,4.2830,4.2840,4.2720,4.2760,408
2013-12-10,20:55:00,4.2750,4.2780,4.2660,4.2700,367
2013-12-10,21:00:00,4.2700,4.2770,4.2670,4.2700,358
2013-12-10,21:05:00,4.2700,4.2760,4.2660,4.2750,316
2013-12-10,21:10:00,4.2750,4.2810,4.2720,4.2790,419
2013-12-10,21:15:00,4.2780,4.2820,4.2740,4.2770,684
2013-12-10,21:20:00,4.2760,4.2830,4.2750,4.2810,458
2013-12-10,21:25:00,4.2800,4.2860,4.2780,4.2820,791
2013-12-10,21:30:00,4.2830,4.2870,4.2760,4.2820,812
2013-12-10,21:35:00,4.2810,4.2850,4.2800,4.2810,382
2013-12-10,21:40:00,4.2790,4.2800,4.2740,4.2770,420
2013-12-10,21:45:00,4.2780,4.2790,4.2700,4.2750,495
2013-12-10,21:50:00,4.2760,4.2830,4.2750,4.2800,503
2013-12-10,21:55:00,4.2810,4.2810,4.2770,4.2770,521
2013-12-10,22:00:00,4.2780,4.2820,4.2600,4.2640,3068
2013-12-10,22:05:00,4.2640,4.2760,4.2630,4.2660,1055
2013-12-10,22:10:00,4.2650,4.2780,4.2640,4.2750,925
2013-12-10,22:15:00,4.2760,4.2810,4.2750,4.2760,1014
2013-12-10,22:20:00,4.2750,4.2780,4.2710,4.2780,861
2013-12-10,22:25:00,4.2770,4.2790,4.2700,4.2760,830
2013-12-10,22:30:00,4.2750,4.2780,4.2700,4.2720,868
2013-12-10,22:35:00,4.2720,4.2720,4.2630,4.2660,1428
2013-12-10,22:40:00,4.2660,4.2760,4.2660,4.2740,1409
2013-12-10,22:45:00,4.2730,4.2740,4.2610,4.2670,1369
2013-12-10,22:50:00,4.2670,4.2700,4.2610,4.2640,1678
2013-12-10,22:55:00,4.2640,4.2700,4.2610,4.2630,3265
2013-12-10,23:00:00,4.2620,4.2620,4.2500,4.2590,2265
2013-12-10,23:05:00,4.2590,4.2680,4.2580,4.2640,1682
2013-12-10,23:10:00,4.2640,4.2700,4.2630,4.2690,843
2013-12-10,23:15:00,4.2690,4.2730,4.2660,4.2690,1446
2013-12-10,23:20:00,4.2680,4.2680,4.2580,4.2600,732
2013-12-10,23:25:00,4.2600,4.2630,4.2580,4.2620,285
2013-12-10,23:30:00,4.2620,4.2660,4.2590,4.2640,1110
2013-12-10,23:35:00,4.2640,4.2650,4.2510,4.2560,610
2013-12-10,23:40:00,4.2560,4.2560,4.2420,4.2440,1337
2013-12-10,23:45:00,4.2440,4.2540,4.2410,4.2540,896
2013-12-10,23:50:00,4.2540,4.2550,4.2400,4.2450,1145
2013-12-10,23:55:00,4.2440,4.2500,4.2350,4.2400,1235
2013-12-11,00:00:00,4.2390,4.2420,4.2250,4.2350,2829
2013-12-11,00:05:00,4.2360,4.2430,4.2330,4.2410,973
2013-12-11,00:10:00,4.2410,4.2500,4.2370,4.2470,1594
2013-12-11,00:15:00,4.2480,4.2570,4.2470,4.2550,1260
2013-12-11,00:20:00,4.2550,4.2590,4.2380,4.2400,1107
2013-12-11,00:25:00,4.2390,4.2520,4.2330,4.2450,1671
2013-12-11,00:30:00,4.2450,4.2490,4.2190,4.2310,3042
2013-12-11,00:35:00,4.2300,4.2520,4.2280,4.2450,2313
2013-12-11,00:40:00,4.2460,4.2610,4.2460,4.2560,1747
2013-12-11,00:45:00,4.2550,4.2560,4.2450,4.2470,707
2013-12-11,00:50:00,4.2460,4.2480,4.2430,4.2460,405
2013-12-11,00:55:00,4.2470,4.2500,4.2460,4.2470,445
2013-12-11,01:00:00,4.2470,4.2560,4.2470,4.2520,549
2013-12-11,01:05:00,4.2520,4.2540,4.2430,4.2450,565
2013-12-11,01:10:00,4.2450,4.2470,4.2400,4.2470,611
2013-12-11,01:15:00,4.2480,4.2500,4.2390,4.2430,513
2013-12-11,01:20:00,4.2430,4.2450,4.2340,4.2360,545
2013-12-11,01:25:00,4.2360,4.2390,4.2310,4.2330,954
2013-12-11,01:30:00,4.2340,4.2340,4.2110,4.2130,3621
2013-12-11,01:35:00,4.2120,4.2230,4.1990,4.2060,3240
2013-12-11,01:40:00,4.2060,4.2180,4.2020,4.2150,1577
2013-12-11,01:45:00,4.2160,4.2220,4.2160,4.2210,862
2013-12-11,01:50:00,4.2210,4.2250,4.2120,4.2150,675
2013-12-11,01:55:00,4.2150,4.2210,4.2150,4.2200,269
2013-12-11,02:00:00,4.2200,4.2240,4.2180,4.2220,412
2013-12-11,02:05:00,4.2230,4.2290,4.2210,4.2210,465
2013-12-11,02:10:00,4.2210,4.2210,4.2070,4.2140,1105
2013-12-11,02:15:00,4.2130,4.2160,4.2050,4.2080,922
2013-12-11,02:20:00,4.2080,4.2150,4.2050,4.2120,906
2013-12-11,02:25:00,4.2120,4.2170,4.2070,4.2130,496
2013-12-11,02:30:00,4.2120,4.2310,4.2100,4.2310,1266
2013-12-11,02:35:00,4.2320,4.2320,4.2160,4.2210,667
2013-12-11,02:40:00,4.2220,4.2400,4.2180,4.2400,1415
2013-12-11,02:45:00,4.2390,4.2440,4.2340,4.2420,1021
2013-12-11,02:50:00,4.2430,4.2430,4.2330,4.2400,789
2013-12-11,02:55:00,4.2400,4.2430,4.2350,4.2410,430
2013-12-11,03:00:00,4.2410,4.2440,4.2380,4.2380,342
2013-12-11,03:05:00,4.2370,4.2390,4.2300,4.2330,794
2013-12-11,03:10:00,4.2330,4.2360,4.2220,4.2250,739
2013-12-11,03:15:00,4.2240,4.2300,4.2190,4.2250,702
2013-12-11,03:20:00,4.2250,4.2320,4.2220,4.2240,698
2013-12-11,03:25:00,4.2250,4.2430,4.2120,4.2390,5094
2013-12-11,03:30:00,4.2390,4.2400,4.2340,4.2360,798
2013-12-11,03:35:00,4.2370,4.2380,4.2350,4.2370,141
2013-12-11,03:40:00,4.2370,4.2390,4.2360,4.2370,116
2013-12-11,03:45:00,4.2370,4.2400,4.2360,4.2400,206
2013-12-11,03:50:00,4.2390,4.2410,4.2370,4.2380,163
2013-12-11,03:55:00,4.2370,4.2400,4.2370,4.2390,37
2013-12-11,04:00:00,4.2400,4.2400,4.2360,4.2380,168
2013-12-11,04:05:00,4.2380,4.2380,4.2360,4.2370,99
2013-12-11,04:10:00,4.2360,4.2370,4.2300,4.2310,332
2013-12-11,04:15:00,4.2310,4.2340,4.2260,4.2330,344
2013-12-11,04:20:00,4.2330,4.2380,4.2330,4.2380,159
2013-12-11,04:25:00,4.2380,4.2420,4.2360,4.2390,193
2013-12-11,04:30:00,4.2400,4.2430,4.2360,4.2420,223
2013-12-11,04:35:00,4.2410,4.2490,4.2410,4.2470,319
2013-12-11,04:40:00,4.2460,4.2490,4.2460,4.2480,66
2013-12-11,04:45:00,4.2480,4.2490,4.2470,4.2480,76
2013-12-11,04:50:00,4.2480,4.2510,4.2480,4.2500,190
2013-12-11,04:55:00,4.2500,4.2510,4.2470,4.2480,144
2013-12-11,05:00:00,4.2490,4.2500,4.2480,4.2500,49
2013-12-11,05:05:00,4.2500,4.2510,4.2490,4.2510,17
2013-12-11,05:10:00,4.2520,4.2530,4.2500,4.2510,72
2013-12-11,05:15:00,4.2500,4.2510,4.2480,4.2480,45
2013-12-11,05:20:00,4.2500,4.2520,4.2490,4.2490,54
2013-12-11,05:25:00,4.2500,4.2530,4.2500,4.2500,45
2013-12-11,05:30:00,4.2520,4.2540,4.2500,4.2530,41
2013-12-11,05:35:00,4.2530,4.2540,4.2510,4.2530,40
2013-12-11,05:40:00,4.2540,4.2550,4.2540,4.2540,12
2013-12-11,05:45:00,4.2540,4.2560,4.2500,4.2540,101
2013-12-11,05:50:00,4.2540,4.2550,4.2530,4.2550,90
2013-12-11,05:55:00,4.2550,4.2580,4.2540,4.2560,63
2013-12-11,06:00:00,4.2560,4.2570,4.2510,4.2570,120
2013-12-11,06:05:00,4.2550,4.2590,4.2550,4.2580,30
2013-12-11,06:10:00,4.2570,4.2570,4.2530,4.2530,50
2013-12-11,07:00:00,4.2510,4.2550,4.2490,4.2530,56
2013-12-11,07:05:00,4.2550,4.2550,4.2550,4.2550,6
2013-12-11,07:15:00,4.2530,4.2530,4.2520,4.2520,2
2013-12-11,07:20:00,4.2540,4.2550,4.2540,4.2550,7
2013-12-11,07:25:00,4.2560,4.2580,4.2560,4.2580,17
2013-12-11,07:30:00,4.2580,4.2580,4.2560,4.2560,5
2013-12-11,07:35:00,4.2560,4.2560,4.2560,4.2560,5
2013-12-11,07:40:00,4.2560,4.2560,4.2560,4.2560,2
2013-12-11,07:55:00,4.2560,4.2580,4.2560,4.2570,11
2013-12-11,08:00:00,4.2550,4.2550,4.2550,4.2550,1
2013-12-11,08:10:00,4.2530,4.2550,4.2520,4.2530,8
2013-12-11,08:20:00,4.2550,4.2550,4.2550,4.2550,1
2013-12-11,08:25:00,4.2530,4.2530,4.2520,4.2520,4
2013-12-11,08:40:00,4.2510,4.2510,4.2510,4.2510,3
2013-12-11,08:45:00,4.2500,4.2500,4.2470,4.2480,31
2013-12-11,08:50:00,4.2480,4.2500,4.2480,4.2500,17
2013-12-11,08:55:00,4.2490,4.2490,4.2470,4.2480,11
2013-12-11,09:00:00,4.2490,4.2490,4.2440,4.2470,33
2013-12-11,09:05:00,4.2470,4.2490,4.2430,4.2450,26
2013-12-11,09:10:00,4.2440,4.2500,4.2440,4.2490,37
2013-12-11,09:15:00,4.2490,4.2550,4.2490,4.2550,31
2013-12-11,09:20:00,4.2560,4.2560,4.2550,4.2550,30
2013-12-11,09:25:00,4.2570,4.2580,4.2570,4.2570,7
2013-12-11,09:30:00,4.2550,4.2550,4.2550,4.2550,1
2013-12-11,09:35:00,4.2560,4.2560,4.2560,4.2560,1
2013-12-11,09:40:00,4.2550,4.2550,4.2550,4.2550,2
2013-12-11,09:45:00,4.2550,4.2560,4.2550,4.2560,25
2013-12-11,09:50:00,4.2550,4.2550,4.2540,4.2550,25
2013-12-11,10:00:00,4.2540,4.2540,4.2540,4.2540,6
2013-12-11,10:10:00,4.2540,4.2540,4.2540,4.2540,3
2013-12-11,10:30:00,4.2530,4.2530,4.2530,4.2530,3
2013-12-11,10:45:00,4.2540,4.2540,4.2540,4.2540,1
2013-12-11,10:55:00,4.2530,4.2560,4.2530,4.2540,8
2013-12-11,11:00:00,4.2550,4.2550,4.2520,4.2520,10
2013-12-11,11:05:00,4.2510,4.2510,4.2510,4.2510,2
2013-12-11,11:10:00,4.2510,4.2520,4.2500,4.2500,7
2013-12-11,11:15:00,4.2510,4.2540,4.2510,4.2530,18
2013-12-11,11:20:00,4.2500,4.2500,4.2480,4.2500,28
2013-12-11,11:25:00,4.2490,4.2490,4.2480,4.2480,6
2013-12-11,11:30:00,4.2500,4.2560,4.2500,4.2550,35
2013-12-11,11:35:00,4.2560,4.2560,4.2550,4.2550,6
2013-12-11,11:40:00,4.2560,4.2560,4.2550,4.2550,11
2013-12-11,11:45:00,4.2550,4.2550,4.2550,4.2550,1
2013-12-11,11:50:00,4.2550,4.2600,4.2550,4.2580,31
2013-12-11,11:55:00,4.2590,4.2620,4.2580,4.2590,27
2013-12-11,12:00:00,4.2590,4.2590,4.2590,4.2590,1
2013-12-11,12:05:00,4.2570,4.2570,4.2560,4.2560,12
2013-12-11,12:10:00,4.2560,4.2560,4.2560,4.2560,5
2013-12-11,12:15:00,4.2560,4.2560,4.2560,4.2560,2
2013-12-11,12:20:00,4.2550,4.2580,4.2550,4.2560,35
2013-12-11,12:25:00,4.2550,4.2560,4.2550,4.2550,4
2013-12-11,12:30:00,4.2550,4.2560,4.2470,4.2470,237
2013-12-11,12:35:00,4.2480,4.2490,4.2470,4.2480,45
2013-12-11,12:40:00,4.2480,4.2490,4.2470,4.2470,28
2013-12-11,12:45:00,4.2470,4.2490,4.2470,4.2490,25
2013-12-11,12:50:00,4.2480,4.2480,4.2470,4.2470,2
2013-12-11,12:55:00,4.2470,4.2480,4.2460,4.2470,21
2013-12-11,13:00:00,4.2470,4.2480,4.2470,4.2480,39
2013-12-11,13:05:00,4.2480,4.2480,4.2470,4.2470,3
2013-12-11,13:10:00,4.2470,4.2480,4.2460,4.2480,13
2013-12-11,13:15:00,4.2470,4.2490,4.2460,4.2490,28
2013-12-11,13:20:00,4.2480,4.2480,4.2470,4.2470,4
2013-12-11,13:25:00,4.2480,4.2480,4.2460,4.2470,7
2013-12-11,13:30:00,4.2470,4.2480,4.2470,4.2480,4
2013-12-11,13:35:00,4.2470,4.2470,4.2460,4.2470,14
2013-12-11,13:40:00,4.2480,4.2480,4.2470,4.2470,17
2013-12-11,13:45:00,4.2470,4.2550,4.2470,4.2540,60
2013-12-11,13:50:00,4.2550,4.2560,4.2530,4.2540,18
2013-12-11,14:00:00,4.2540,4.2540,4.2540,4.2540,3
2013-12-11,14:05:00,4.2540,4.2550,4.2540,4.2550,8
2013-12-11,14:10:00,4.2560,4.2610,4.2560,4.2610,59
2013-12-11,14:15:00,4.2610,4.2630,4.2570,4.2580,59
2013-12-11,14:20:00,4.2560,4.2570,4.2520,4.2530,28
2013-12-11,14:25:00,4.2540,4.2560,4.2540,4.2550,10
2013-12-11,14:30:00,4.2560,4.2560,4.2550,4.2550,10
2013-12-11,14:35:00,4.2550,4.2560,4.2550,4.2550,7
2013-12-11,14:40:00,4.2540,4.2540,4.2520,4.2520,16
2013-12-11,14:45:00,4.2530,4.2600,4.2530,4.2530,74
2013-12-11,14:55:00,4.2550,4.2560,4.2550,4.2560,6
2013-12-11,15:00:00,4.2570,4.2570,4.2530,4.2530,12
2013-12-11,15:05:00,4.2530,4.2530,4.2490,4.2500,39
2013-12-11,15:10:00,4.2490,4.2490,4.2470,4.2470,49
2013-12-11,15:15:00,4.2470,4.2490,4.2470,4.2480,22
2013-12-11,15:20:00,4.2480,4.2490,4.2480,4.2490,8
2013-12-11,15:25:00,4.2500,4.2510,4.2500,4.2510,3
2013-12-11,15:30:00,4.2510,4.2520,4.2510,4.2520,4
2013-12-11,15:35:00,4.2530,4.2530,4.2490,4.2500,35
2013-12-11,15:40:00,4.2500,4.2500,4.2490,4.2490,4
2013-12-11,15:45:00,4.2500,4.2500,4.2490,4.2490,10
2013-12-11,15:50:00,4.2500,4.2510,4.2470,4.2480,29
2013-12-11,15:55:00,4.2480,4.2500,4.2480,4.2490,7
2013-12-11,16:00:00,4.2490,4.2510,4.2480,4.2500,28
2013-12-11,16:05:00,4.2510,4.2510,4.2500,4.2500,3
2013-12-11,16:10:00,4.2500,4.2510,4.2500,4.2510,4
2013-12-11,16:15:00,4.2510,4.2510,4.2490,4.2500,7
2013-12-11,16:20:00,4.2500,4.2510,4.2500,4.2510,2
2013-12-11,16:25:00,4.2500,4.2500,4.2480,4.2480,12
2013-12-11,16:30:00,4.2480,4.2480,4.2340,4.2370,252
2013-12-11,16:35:00,4.2380,4.2380,4.2310,4.2330,122
2013-12-11,16:40:00,4.2320,4.2320,4.2210,4.2260,163
2013-12-11,16:45:00,4.2230,4.2260,4.2220,4.2260,19
2013-12-11,16:50:00,4.2260,4.2290,4.2260,4.2270,36
2013-12-11,16:55:00,4.2280,4.2320,4.2280,4.2300,48
2013-12-11,17:00:00,4.2300,4.2310,4.2270,4.2310,18
2013-12-11,17:05:00,4.2300,4.2340,4.2290,4.2330,32
2013-12-11,17:10:00,4.2340,4.2340,4.2300,4.2320,30
2013-12-11,17:15:00,4.2320,4.2340,4.2320,4.2330,33
2013-12-11,17:20:00,4.2310,4.2320,4.2270,4.2270,31
2013-12-11,17:25:00,4.2270,4.2280,4.2270,4.2270,41
2013-12-11,17:30:00,4.2280,4.2280,4.2270,4.2270,26
2013-12-11,17:35:00,4.2280,4.2280,4.2270,4.2270,7
2013-12-11,17:40:00,4.2280,4.2300,4.2280,4.2280,15
2013-12-11,17:45:00,4.2300,4.2310,4.2290,4.2290,8
2013-12-11,17:50:00,4.2300,4.2330,4.2300,4.2310,19
2013-12-11,17:55:00,4.2320,4.2330,4.2230,4.2230,164
2013-12-11,18:00:00,4.2220,4.2250,4.2150,4.2160,175
2013-12-11,18:05:00,4.2190,4.2210,4.2120,4.2160,244
2013-12-11,18:10:00,4.2170,4.2170,4.2140,4.2150,29
2013-12-11,18:15:00,4.2160,4.2180,4.2140,4.2160,44
2013-12-11,18:20:00,4.2160,4.2230,4.2160,4.2200,42
2013-12-11,18:25:00,4.2210,4.2220,4.2180,4.2190,31
2013-12-11,18:30:00,4.2190,4.2240,4.2190,4.2210,48
2013-12-11,18:35:00,4.2220,4.2240,4.2150,4.2160,45
2013-12-11,18:40:00,4.2170,4.2200,4.2160,4.2200,66
2013-12-11,18:45:00,4.2190,4.2200,4.2170,4.2170,16
2013-12-11,18:50:00,4.2180,4.2200,4.2160,4.2170,39
2013-12-11,18:55:00,4.2180,4.2180,4.2170,4.2180,11
2013-12-11,19:00:00,4.2180,4.2190,4.2180,4.2180,45
2013-12-11,19:05:00,4.2190,4.2210,4.2190,4.2190,43
2013-12-11,19:10:00,4.2190,4.2210,4.2190,4.2210,22
2013-12-11,19:15:00,4.2190,4.2190,4.2150,4.2150,131
2013-12-11,19:20:00,4.2150,4.2190,4.2150,4.2170,62
2013-12-11,19:25:00,4.2170,4.2170,4.2110,4.2120,148
2013-12-11,19:30:00,4.2120,4.2130,4.2070,4.2080,198
2013-12-11,19:35:00,4.2090,4.2100,4.2070,4.2090,123
2013-12-11,19:40:00,4.2100,4.2100,4.2040,4.2080,289
2013-12-11,19:45:00,4.2080,4.2100,4.2070,4.2080,79
2013-12-11,19:50:00,4.2080,4.2100,4.2030,4.2070,199
2013-12-11,19:55:00,4.2080,4.2090,4.2070,4.2090,11
2013-12-11,20:00:00,4.2070,4.2090,4.2060,4.2080,73
2013-12-11,20:05:00,4.2080,4.2090,4.2070,4.2090,57
2013-12-11,20:10:00,4.2090,4.2100,4.2060,4.2070,141
2013-12-11,20:15:00,4.2070,4.2090,4.2040,4.2050,120
2013-12-11,20:20:00,4.2050,4.2060,4.2010,4.2030,370
2013-12-11,20:25:00,4.2040,4.2040,4.1930,4.1960,504
2013-12-11,20:30:00,4.1960,4.1980,4.1880,4.1910,315
2013-12-11,20:35:00,4.1900,4.1920,4.1860,4.1890,296
2013-12-11,20:40:00,4.1890,4.1890,4.1810,4.1840,381
2013-12-11,20:45:00,4.1850,4.1870,4.1840,4.1850,211
2013-12-11,20:50:00,4.1840,4.1900,4.1830,4.1900,213
2013-12-11,20:55:00,4.1900,4.1980,4.1890,4.1950,551
2013-12-11,21:00:00,4.1960,4.1990,4.1890,4.1900,459
2013-12-11,21:05:00,4.1910,4.1930,4.1820,4.1830,435
2013-12-11,21:10:00,4.1830,4.1840,4.1750,4.1780,1093
2013-12-11,21:15:00,4.1780,4.1850,4.1720,4.1850,727
2013-12-11,21:20:00,4.1850,4.1880,4.1760,4.1790,430
2013-12-11,21:25:00,4.1790,4.1910,4.1770,4.1900,593
2013-12-11,21:30:00,4.1910,4.1980,4.1900,4.1980,1076
2013-12-11,21:35:00,4.1970,4.2070,4.1950,4.2050,983
2013-12-11,21:40:00,4.2060,4.2210,4.2060,4.2110,1953
2013-12-11,21:45:00,4.2120,4.2240,4.2100,4.2140,1337
2013-12-11,21:50:00,4.2150,4.2240,4.2100,4.2210,1082
2013-12-11,21:55:00,4.2210,4.2320,4.2160,4.2320,943
2013-12-11,22:00:00,4.2310,4.2400,4.2260,4.2340,2316
2013-12-11,22:05:00,4.2350,4.2360,4.2310,4.2330,1179
2013-12-11,22:10:00,4.2330,4.2360,4.2230,4.2290,1331
2013-12-11,22:15:00,4.2290,4.2300,4.2200,4.2230,1280
2013-12-11,22:20:00,4.2240,4.2340,4.2230,4.2320,899
2013-12-11,22:25:00,4.2330,4.2360,4.2280,4.2310,579
2013-12-11,22:30:00,4.2310,4.2370,4.2280,4.2280,558
2013-12-11,22:35:00,4.2280,4.2360,4.2260,4.2350,821
2013-12-11,22:40:00,4.2340,4.2400,4.2320,4.2350,948
2013-12-11,22:45:00,4.2360,4.2400,4.2320,4.2330,609
2013-12-11,22:50:00,4.2330,4.2360,4.2290,4.2310,528
2013-12-11,22:55:00,4.2300,4.2330,4.2210,4.2220,661
2013-12-11,23:00:00,4.2220,4.2220,4.2160,4.2200,1236
2013-12-11,23:05:00,4.2200,4.2220,4.2140,4.2170,1038
2013-12-11,23:10:00,4.2170,4.2300,4.2160,4.2250,651
2013-12-11,23:15:00,4.2260,4.2290,4.2160,4.2190,813
2013-12-11,23:20:00,4.2190,4.2230,4.2150,4.2180,1037
2013-12-11,23:25:00,4.2190,4.2220,4.2170,4.2220,818
2013-12-11,23:30:00,4.2220,4.2220,4.2140,4.2210,390
2013-12-11,23:35:00,4.2210,4.2210,4.2130,4.2170,646
2013-12-11,23:40:00,4.2170,4.2200,4.2150,4.2160,260
2013-12-11,23:45:00,4.2170,4.2210,4.2150,4.2200,584
2013-12-11,23:50:00,4.2210,4.2220,4.2130,4.2160,768
2013-12-11,23:55:00,4.2170,4.2170,4.2130,4.2150,391
2013-12-12,00:00:00,4.2160,4.2320,4.2150,4.2290,1282
2013-12-12,00:05:00,4.2300,4.2320,4.2250,4.2280,714
2013-12-12,00:10:00,4.2290,4.2330,4.2250,4.2300,508
2013-12-12,00:15:00,4.2300,4.2420,4.2280,4.2420,1526
2013-12-12,00:20:00,4.2420,4.2530,4.2410,4.2490,2089
2013-12-12,00:25:00,4.2490,4.2670,4.2460,4.2620,3121
2013-12-12,00:30:00,4.2630,4.2720,4.2630,4.2700,4402
2013-12-12,00:35:00,4.2710,4.2790,4.2660,4.2780,3400
2013-12-12,00:40:00,4.2780,4.2800,4.2720,4.2770,1553
2013-12-12,00:45:00,4.2770,4.2820,4.2760,4.2810,1901
2013-12-12,00:50:00,4.2810,4.2850,4.2770,4.2790,1026
2013-12-12,00:55:00,4.2800,4.2830,4.2730,4.2740,1851
2013-12-12,01:00:00,4.2740,4.2830,4.2730,4.2800,1578
2013-12-12,01:05:00,4.2800,4.2800,4.2700,4.2750,970
2013-12-12,01:10:00,4.2750,4.2850,4.2750,4.2820,1854
2013-12-12,01:15:00,4.2830,4.3040,4.2830,4.2920,4638
2013-12-12,01:20:00,4.2940,4.2980,4.2880,4.2950,1121
2013-12-12,01:25:00,4.2950,4.3160,4.2900,4.3090,3330
2013-12-12,01:30:00,4.3080,4.3260,4.3080,4.3110,3489
2013-12-12,01:35:00,4.3110,4.3210,4.3080,4.3090,1608
2013-12-12,01:40:00,4.3090,4.3100,4.2970,4.2990,2275
2013-12-12,01:45:00,4.3000,4.3020,4.2890,4.2910,1422
2013-12-12,01:50:00,4.2900,4.3030,4.2900,4.2990,949
2013-12-12,01:55:00,4.2990,4.2990,4.2930,4.2930,222
2013-12-12,02:00:00,4.2940,4.2970,4.2930,4.2950,341
2013-12-12,02:05:00,4.2960,4.3020,4.2940,4.2990,516
2013-12-12,02:10:00,4.3000,4.3100,4.2980,4.3080,1257
2013-12-12,02:15:00,4.3080,4.3180,4.3080,4.3120,1087
2013-12-12,02:20:00,4.3110,4.3220,4.3080,4.3180,1287
2013-12-12,02:25:00,4.3170,4.3170,4.3090,4.3130,848
2013-12-12,02:30:00,4.3130,4.3180,4.3130,4.3160,671
2013-12-12,02:35:00,4.3160,4.3230,4.3130,4.3150,1068
2013-12-12,02:40:00,4.3150,4.3180,4.3010,4.3040,1425
2013-12-12,02:45:00,4.3040,4.3110,4.2950,4.2990,1271
2013-12-12,02:50:00,4.2990,4.3200,4.2990,4.3190,1134
2013-12-12,02:55:00,4.3190,4.3280,4.3170,4.3200,1738
2013-12-12,03:00:00,4.3210,4.3310,4.3170,4.3170,1642
2013-12-12,03:05:00,4.3170,4.3210,4.3100,4.3200,1071
2013-12-12,03:10:00,4.3200,4.3290,4.3180,4.3230,1451
2013-12-12,03:15:00,4.3230,4.3270,4.3200,4.3230,613
2013-12-12,03:20:00,4.3230,4.3370,4.3220,4.3280,1806
2013-12-12,03:25:00,4.3280,4.3400,4.3270,4.3370,4528
2013-12-12,03:30:00,4.3370,4.3400,4.3350,4.3370,823
2013-12-12,03:35:00,4.3370,4.3380,4.3350,4.3370,361
2013-12-12,03:40:00,4.3380,4.3400,4.3360,4.3370,230
2013-12-12,03:45:00,4.3380,4.3380,4.3350,4.3360,193
2013-12-12,03:50:00,4.3350,4.3380,4.3310,4.3370,725
2013-12-12,03:55:00,4.3370,4.3400,4.3370,4.3380,296
2013-12-12,04:00:00,4.3390,4.3400,4.3350,4.3360,158
2013-12-12,04:05:00,4.3350,4.3370,4.3340,4.3360,164
2013-12-12,04:10:00,4.3350,4.3370,4.3320,4.3350,608
2013-12-12,04:15:00,4.3350,4.3350,4.3320,4.3330,191
2013-12-12,04:20:00,4.3330,4.3350,4.3330,4.3340,105
2013-12-12,04:25:00,4.3340,4.3420,4.3330,4.3400,601
2013-12-12,04:30:00,4.3400,4.3430,4.3380,4.3420,694
2013-12-12,04:35:00,4.3410,4.3430,4.3390,4.3400,206
2013-12-12,04:40:00,4.3390,4.3410,4.3360,4.3410,223
2013-12-12,04:45:00,4.3400,4.3410,4.3370,4.3390,198
2013-12-12,04:50:00,4.3380,4.3410,4.3380,4.3410,333
2013-12-12,04:55:00,4.3400,4.3420,4.3390,4.3420,263
2013-12-12,05:00:00,4.3420,4.3450,4.3400,4.3430,202
2013-12-12,05:05:00,4.3430,4.3450,4.3400,4.3420,246
2013-12-12,05:10:00,4.3410,4.3440,4.3400,4.3430,99
2013-12-12,05:15:00,4.3440,4.3450,4.3420,4.3440,75
2013-12-12,05:20:00,4.3450,4.3450,4.3430,4.3450,70
2013-12-12,05:25:00,4.3450,4.3460,4.3440,4.3460,80
2013-12-12,05:30:00,4.3450,4.3470,4.3440,4.3450,107
2013-12-12,05:35:00,4.3450,4.3460,4.3370,4.3450,48
2013-12-12,05:40:00,4.3460,4.3480,4.3450,4.3460,124
2013-12-12,05:45:00,4.3460,4.3480,4.3460,4.3480,64
2013-12-12,05:50:00,4.3470,4.3480,4.3430,4.3430,109
2013-12-12,05:55:00,4.3440,4.3460,4.3420,4.3430,86
2013-12-12,06:00:00,4.3430,4.3480,4.3430,4.3440,66
2013-12-12,06:05:00,4.3440,4.3470,4.3440,4.3470,25
2013-12-12,06:10:00,4.3470,4.3470,4.3420,4.3430,65
2013-12-12,07:00:00,4.3450,4.3460,4.3390,4.3420,69
2013-12-12,07:05:00,4.3410,4.3410,4.3330,4.3370,92
2013-12-12,07:10:00,4.3380,4.3390,4.3370,4.3370,22
2013-12-12,07:15:00,4.3400,4.3400,4.3390,4.3400,4
2013-12-12,07:20:00,4.3390,4.3400,4.3380,4.3400,6
2013-12-12,07:25:00,4.3400,4.3420,4.3400,4.3400,13
2013-12-12,07:30:00,4.3410,4.3420,4.3400,4.3410,8
2013-12-12,07:35:00,4.3400,4.3420,4.3380,4.3380,8
2013-12-12,07:40:00,4.3390,4.3400,4.3390,4.3400,12
2013-12-12,07:45:00,4.3410,4.3420,4.3410,4.3420,11
2013-12-12,07:50:00,4.3410,4.3410,4.3400,4.3400,4
2013-12-12,07:55:00,4.3400,4.3410,4.3400,4.3410,4
2013-12-12,08:00:00,4.3410,4.3410,4.3410,4.3410,5
2013-12-12,08:05:00,4.3410,4.3430,4.3410,4.3430,4
2013-12-12,08:10:00,4.3430,4.3430,4.3430,4.3430,29
2013-12-12,08:15:00,4.3400,4.3400,4.3380,4.3380,10
2013-12-12,08:20:00,4.3390,4.3400,4.3350,4.3350,12
2013-12-12,08:25:00,4.3350,4.3370,4.3350,4.3370,22
2013-12-12,08:30:00,4.3370,4.3370,4.3370,4.3370,8
2013-12-12,08:35:00,4.3360,4.3360,4.3360,4.3360,1
2013-12-12,08:40:00,4.3370,4.3370,4.3360,4.3360,5
2013-12-12,08:45:00,4.3380,4.3380,4.3380,4.3380,5
2013-12-12,08:50:00,4.3380,4.3380,4.3360,4.3360,6
2013-12-12,08:55:00,4.3370,4.3370,4.3360,4.3360,44
2013-12-12,09:00:00,4.3390,4.3400,4.3380,4.3390,11
2013-12-12,09:05:00,4.3410,4.3410,4.3400,4.3400,2
2013-12-12,09:10:00,4.3380,4.3380,4.3360,4.3360,4
2013-12-12,09:15:00,4.3360,4.3360,4.3360,4.3360,2
2013-12-12,09:20:00,4.3360,4.3390,4.3350,4.3360,28
2013-12-12,09:25:00,4.3370,4.3390,4.3360,4.3380,11
2013-12-12,09:30:00,4.3360,4.3370,4.3360,4.3370,9
2013-12-12,09:35:00,4.3370,4.3410,4.3370,4.3410,7
2013-12-12,09:40:00,4.3370,4.3390,4.3370,4.3390,6
2013-12-12,09:45:00,4.3370,4.3390,4.3370,4.3390,7
2013-12-12,09:50:00,4.3390,4.3410,4.3390,4.3410,9
2013-12-12,09:55:00,4.3390,4.3390,4.3390,4.3390,4
2013-12-12,10:00:00,4.3390,4.3390,4.3390,4.3390,2
2013-12-12,10:05:00,4.3380,4.3390,4.3380,4.3390,6
2013-12-12,10:10:00,4.3390,4.3390,4.3380,4.3380,4
2013-12-12,10:15:00,4.3370,4.3400,4.3360,4.3380,30
2013-12-12,10:20:00,4.3360,4.3390,4.3360,4.3390,12
2013-12-12,10:25:00,4.3380,4.3410,4.3380,4.3410,8
2013-12-12,10:30:00,4.3400,4.3410,4.3400,4.3410,11
2013-12-12,10:35:00,4.3400,4.3410,4.3400,4.3410,9
2013-12-12,10:40:00,4.3400,4.3400,4.3400,4.3400,6
2013-12-12,10:45:00,4.3400,4.3440,4.3400,4.3420,22
2013-12-12,10:50:00,4.3420,4.3430,4.3410,4.3420,7
2013-12-12,10:55:00,4.3410,4.3410,4.3410,4.3410,5
2013-12-12,11:00:00,4.3410,4.3420,4.3410,4.3420,6
2013-12-12,11:05:00,4.3410,4.3430,4.3410,4.3430,11
2013-12-12,11:10:00,4.3420,4.3420,4.3420,4.3420,6
2013-12-12,11:15:00,4.3410,4.3430,4.3410,4.3430,6
2013-12-12,11:20:00,4.3410,4.3430,4.3410,4.3420,14
2013-12-12,11:25:00,4.3410,4.3420,4.3410,4.3410,7
2013-12-12,11:30:00,4.3410,4.3430,4.3410,4.3430,6
2013-12-12,11:35:00,4.3420,4.3430,4.3410,4.3430,15
2013-12-12,11:40:00,4.3420,4.3480,4.3410,4.3460,129
2013-12-12,11:45:00,4.3450,4.3520,4.3440,4.3490,102
2013-12-12,11:50:00,4.3480,4.3510,4.3480,4.3510,23
2013-12-12,11:55:00,4.3500,4.3510,4.3500,4.3510,13
2013-12-12,12:00:00,4.3500,4.3500,4.3490,4.3500,11
2013-12-12,12:05:00,4.3490,4.3490,4.3490,4.3490,12
2013-12-12,12:10:00,4.3490,4.3490,4.3490,4.3490,5
2013-12-12,12:15:00,4.3490,4.3540,4.3490,4.3530,64
2013-12-12,12:20:00,4.3510,4.3550,4.3490,4.3490,60
2013-12-12,12:25:00,4.3480,4.3490,4.3480,4.3490,33
2013-12-12,12:30:00,4.3480,4.3480,4.3470,4.3470,135
2013-12-12,12:35:00,4.3470,4.3520,4.3470,4.3480,109
2013-12-12,12:40:00,4.3490,4.3500,4.3480,4.3500,6
2013-12-12,12:45:00,4.3510,4.3510,4.3500,4.3500,15
2013-12-12,12:50:00,4.3500,4.3530,4.3500,4.3530,25
2013-12-12,12:55:00,4.3520,4.3530,4.3520,4.3530,4
2013-12-12,13:00:00,4.3520,4.3530,4.3520,4.3520,11
2013-12-12,13:05:00,4.3510,4.3520,4.3500,4.3510,8
2013-12-12,13:10:00,4.3500,4.3500,4.3490,4.3490,11
2013-12-12,13:15:00,4.3500,4.3550,4.3500,4.3530,55
2013-12-12,13:20:00,4.3530,4.3530,4.3520,4.3520,2
2013-12-12,13:25:00,4.3510,4.3520,4.3510,4.3520,9
2013-12-12,13:30:00,4.3520,4.3530,4.3510,4.3530,42
2013-12-12,13:35:00,4.3520,4.3530,4.3520,4.3530,6
2013-12-12,13:40:00,4.3520,4.3520,4.3520,4.3520,23
2013-12-12,13:45:00,4.3530,4.3530,4.3520,4.3520,15
2013-12-12,13:50:00,4.3530,4.3540,4.3530,4.3540,51
2013-12-12,13:55:00,4.3540,4.3550,4.3540,4.3550,27
2013-12-12,14:00:00,4.3550,4.3550,4.3540,4.3540,15
2013-12-12,14:05:00,4.3530,4.3570,4.3530,4.3560,93
2013-12-12,14:10:00,4.3570,4.3600,4.3570,4.3600,166
2013-12-12,14:15:00,4.3590,4.3600,4.3590,4.3600,72
2013-12-12,14:20:00,4.3590,4.3640,4.3590,4.3640,123
2013-12-12,14:25:00,4.3620,4.3640,4.3620,4.3640,27
2013-12-12,14:30:00,4.3610,4.3660,4.3610,4.3650,53
2013-12-12,14:35:00,4.3630,4.3670,4.3630,4.3670,25
2013-12-12,14:40:00,4.3650,4.3670,4.3650,4.3660,14
2013-12-12,14:45:00,4.3650,4.3660,4.3650,4.3650,7
2013-12-12,14:50:00,4.3660,4.3670,4.3660,4.3660,13
2013-12-12,14:55:00,4.3650,4.3670,4.3650,4.3670,4
2013-12-12,15:00:00,4.3650,4.3670,4.3640,4.3650,14
2013-12-12,15:05:00,4.3630,4.3650,4.3630,4.3640,12
2013-12-12,15:10:00,4.3650,4.3660,4.3630,4.3640,17
2013-12-12,15:15:00,4.3630,4.3640,4.3620,4.3630,29
2013-12-12,15:20:00,4.3620,4.3640,4.3620,4.3620,61
2013-12-12,15:25:00,4.3610,4.3630,4.3600,4.3630,34
2013-12-12,15:30:00,4.3620,4.3630,4.3620,4.3630,12
2013-12-12,15:35:00,4.3620,4.3630,4.3620,4.3630,8
2013-12-12,15:40:00,4.3620,4.3640,4.3620,4.3640,35
2013-12-12,15:45:00,4.3640,4.3650,4.3640,4.3650,14
2013-12-12,15:50:00,4.3640,4.3650,4.3640,4.3650,11
2013-12-12,15:55:00,4.3640,4.3660,4.3640,4.3650,13
2013-12-12,16:00:00,4.3640,4.3640,4.3620,4.3620,55
2013-12-12,16:05:00,4.3630,4.3670,4.3630,4.3650,67
2013-12-12,16:10:00,4.3650,4.3680,4.3650,4.3670,50
2013-12-12,16:15:00,4.3670,4.3680,4.3670,4.3670,17
2013-12-12,16:20:00,4.3660,4.3670,4.3620,4.3630,35
2013-12-12,16:25:00,4.3630,4.3650,4.3630,4.3650,16
2013-12-12,16:30:00,4.3630,4.3680,4.3630,4.3670,85
2013-12-12,16:35:00,4.3680,4.3680,4.3680,4.3680,9
2013-12-12,16:40:00,4.3680,4.3690,4.3680,4.3680,35
2013-12-12,16:45:00,4.3690,4.3690,4.3650,4.3660,35
2013-12-12,16:50:00,4.3660,4.3670,4.3640,4.3640,12
2013-12-12,16:55:00,4.3640,4.3650,4.3630,4.3630,28
2013-12-12,17:00:00,4.3620,4.3640,4.3620,4.3620,63
2013-12-12,17:05:00,4.3620,4.3650,4.3620,4.3630,24
2013-12-12,17:10:00,4.3630,4.3640,4.3620,4.3630,22
2013-12-12,17:15:00,4.3630,4.3630,4.3620,4.3630,6
2013-12-12,17:20:00,4.3620,4.3620,4.3620,4.3620,8
2013-12-12,17:25:00,4.3620,4.3630,4.3620,4.3620,32
2013-12-12,17:30:00,4.3620,4.3620,4.3620,4.3620,10
2013-12-12,17:35:00,4.3620,4.3630,4.3620,4.3620,28
2013-12-12,17:40:00,4.3620,4.3690,4.3610,4.3680,254
2013-12-12,17:45:00,4.3690,4.3690,4.3650,4.3650,19
2013-12-12,17:50:00,4.3640,4.3640,4.3630,4.3630,17
2013-12-12,17:55:00,4.3620,4.3640,4.3620,4.3630,23
2013-12-12,18:00:00,4.3620,4.3630,4.3610,4.3610,55
2013-12-12,18:05:00,4.3610,4.3660,4.3610,4.3610,96
2013-12-12,18:10:00,4.3600,4.3610,4.3600,4.3610,10
2013-12-12,18:15:00,4.3600,4.3620,4.3600,4.3620,39
2013-12-12,18:20:00,4.3620,4.3630,4.3600,4.3610,38
2013-12-12,18:25:00,4.3610,4.3690,4.3600,4.3690,168
2013-12-12,18:30:00,4.3690,4.3760,4.3680,4.3720,348
2013-12-12,18:35:00,4.3720,4.3770,4.3700,4.3720,198
2013-12-12,18:40:00,4.3710,4.3740,4.3710,4.3740,17
2013-12-12,18:45:00,4.3740,4.3750,4.3710,4.3720,83
2013-12-12,18:50:00,4.3700,4.3710,4.3680,4.3680,35
2013-12-12,18:55:00,4.3680,4.3700,4.3680,4.3700,3
2013-12-12,19:00:00,4.3700,4.3720,4.3690,4.3710,34
2013-12-12,19:05:00,4.3700,4.3730,4.3690,4.3710,43
2013-12-12,19:10:00,4.3720,4.3760,4.3720,4.3760,34
2013-12-12,19:15:00,4.3760,4.3760,4.3720,4.3740,95
2013-12-12,19:20:00,4.3740,4.3780,4.3740,4.3770,49
2013-12-12,19:25:00,4.3770,4.3850,4.3770,4.3820,307
2013-12-12,19:30:00,4.3820,4.3860,4.3810,4.3840,50
2013-12-12,19:35:00,4.3850,4.3870,4.3840,4.3870,99
2013-12-12,19:40:00,4.3870,4.3890,4.3840,4.3840,106
2013-12-12,19:45:00,4.3840,4.3860,4.3810,4.3810,142
2013-12-12,19:50:00,4.3810,4.3870,4.3810,4.3860,49
2013-12-12,19:55:00,4.3830,4.3890,4.3830,4.3850,84
2013-12-12,20:00:00,4.3840,4.3850,4.3820,4.3830,59
2013-12-12,20:05:00,4.3840,4.3870,4.3810,4.3840,137
2013-12-12,20:10:00,4.3840,4.3840,4.3810,4.3810,89
2013-12-12,20:15:00,4.3810,4.3820,4.3760,4.3820,678
2013-12-12,20:20:00,4.3810,4.3890,4.3800,4.3870,308
2013-12-12,20:25:00,4.3850,4.3890,4.3840,4.3860,238
2013-12-12,20:30:00,4.3860,4.3900,4.3850,4.3860,446
2013-12-12,20:35:00,4.3880,4.3890,4.3860,4.3880,97
2013-12-12,20:40:00,4.3880,4.3940,4.3860,4.3910,349
2013-12-12,20:45:00,4.3900,4.4050,4.3900,4.4010,920
2013-12-12,20:50:00,4.4010,4.4100,4.4000,4.4080,595
2013-12-12,20:55:00,4.4090,4.4340,4.4080,4.4240,1977
2013-12-12,21:00:00,4.4230,4.4240,4.4100,4.4210,1287
2013-12-12,21:05:00,4.4210,4.4240,4.4120,4.4180,642
2013-12-12,21:10:00,4.4170,4.4170,4.4060,4.4100,418
2013-12-12,21:15:00,4.4120,4.4220,4.4090,4.4140,1091
2013-12-12,21:20:00,4.4140,4.4160,4.4100,4.4110,813
2013-12-12,21:25:00,4.4110,4.4150,4.4000,4.4000,1229
2013-12-12,21:30:00,4.4000,4.4040,4.3930,4.4010,995
2013-12-12,21:35:00,4.4010,4.4080,4.3940,4.4060,961
2013-12-12,21:40:00,4.4060,4.4150,4.3940,4.4150,1727
2013-12-12,21:45:00,4.4130,4.4200,4.4130,4.4180,1131
2013-12-12,21:50:00,4.4190,4.4200,4.4140,4.4200,694
2013-12-12,21:55:00,4.4200,4.4240,4.4130,4.4150,1651
2013-12-12,22:00:00,4.4160,4.4200,4.4130,4.4150,2013
2013-12-12,22:05:00,4.4140,4.4150,4.4060,4.4100,1605
2013-12-12,22:10:00,4.4100,4.4110,4.3980,4.3990,1069
2013-12-12,22:15:00,4.3990,4.4130,4.3950,4.4130,1428
2013-12-12,22:20:00,4.4120,4.4150,4.4070,4.4130,776
2013-12-12,22:25:00,4.4130,4.4150,4.4060,4.4080,580
2013-12-12,22:30:00,4.4080,4.4090,4.4010,4.4020,817
2013-12-12,22:35:00,4.4020,4.4020,4.3850,4.3930,1944
2013-12-12,22:40:00,4.3940,4.4010,4.3900,4.3940,933
2013-12-12,22:45:00,4.3940,4.3980,4.3850,4.3880,1219
2013-12-12,22:50:00,4.3880,4.3900,4.3840,4.3880,1062
2013-12-12,22:55:00,4.3870,4.3890,4.3690,4.3730,2233
2013-12-12,23:00:00,4.3730,4.3780,4.3710,4.3740,1200
2013-12-12,23:05:00,4.3740,4.3790,4.3670,4.3720,1336
2013-12-12,23:10:00,4.3720,4.3780,4.3700,4.3780,1022
2013-12-12,23:15:00,4.3790,4.3800,4.3730,4.3790,828
2013-12-12,23:20:00,4.3790,4.3840,4.3750,4.3810,1357
2013-12-12,23:25:00,4.3810,4.3910,4.3780,4.3850,1029
2013-12-12,23:30:00,4.3840,4.4070,4.3470,4.3610,10241
2013-12-12,23:35:00,4.3620,4.3990,4.3620,4.3910,3225
2013-12-12,23:40:00,4.3910,4.4050,4.3820,4.3940,2452
2013-12-12,23:45:00,4.3940,4.4020,4.3690,4.3690,2388
2013-12-12,23:50:00,4.3690,4.3750,4.3580,4.3640,1505
2013-12-12,23:55:00,4.3640,4.3740,4.3630,4.3730,920
2013-12-13,00:00:00,4.3730,4.3730,4.3340,4.3490,3784
2013-12-13,00:05:00,4.3480,4.3610,4.3460,4.3490,1345
2013-12-13,00:10:00,4.3490,4.3540,4.3370,4.3520,2063
2013-12-13,00:15:00,4.3520,4.3590,4.3430,4.3580,2431
2013-12-13,00:20:00,4.3570,4.3680,4.3520,4.3600,2428
2013-12-13,00:25:00,4.3600,4.3880,4.3570,4.3800,2134
2013-12-13,00:30:00,4.3790,4.3820,4.3670,4.3730,1451
2013-12-13,00:35:00,4.3750,4.3770,4.3660,4.3710,879
2013-12-13,00:40:00,4.3720,4.3720,4.3580,4.3610,1045
2013-12-13,00:45:00,4.3620,4.3670,4.3420,4.3540,2248
2013-12-13,00:50:00,4.3530,4.3640,4.3480,4.3600,767
2013-12-13,00:55:00,4.3610,4.3620,4.3530,4.3610,671
2013-12-13,01:00:00,4.3600,4.3610,4.3530,4.3530,733
2013-12-13,01:05:00,4.3530,4.3550,4.3430,4.3490,1861
2013-12-13,01:10:00,4.3490,4.3530,4.3280,4.3300,2229
2013-12-13,01:15:00,4.3300,4.3440,4.3220,4.3250,1961
2013-12-13,01:20:00,4.3240,4.3260,4.3120,4.3130,2702
2013-12-13,01:25:00,4.3130,4.3320,4.3110,4.3310,2399
2013-12-13,01:30:00,4.3310,4.3360,4.3240,4.3270,1123
2013-12-13,01:35:00,4.3270,4.3310,4.3230,4.3250,306
2013-12-13,01:40:00,4.3260,4.3260,4.3070,4.3170,2071
2013-12-13,01:45:00,4.3160,4.3250,4.3140,4.3220,921
2013-12-13,01:50:00,4.3220,4.3400,4.3220,4.3390,1308
2013-12-13,01:55:00,4.3380,4.3400,4.3270,4.3300,1211
2013-12-13,02:00:00,4.3300,4.3370,4.3280,4.3370,560
2013-12-13,02:05:00,4.3380,4.3420,4.3330,4.3400,707
2013-12-13,02:10:00,4.3400,4.3570,4.3400,4.3480,1669
2013-12-13,02:15:00,4.3480,4.3490,4.3270,4.3300,996
2013-12-13,02:20:00,4.3300,4.3370,4.3290,4.3350,466
2013-12-13,02:25:00,4.3360,4.3460,4.3340,4.3380,880
2013-12-13,02:30:00,4.3390,4.3460,4.3390,4.3450,685
2013-12-13,02:35:00,4.3450,4.3470,4.3360,4.3470,953
2013-12-13,02:40:00,4.3470,4.3810,4.3470,4.3760,2204
2013-12-13,02:45:00,4.3760,4.3940,4.3720,4.3890,2694
2013-12-13,02:50:00,4.3890,4.3900,4.3770,4.3830,1326
2013-12-13,02:55:00,4.3830,4.3870,4.3780,4.3840,649
2013-12-13,03:00:00,4.3850,4.3870,4.3780,4.3840,625
2013-12-13,03:05:00,4.3840,4.3880,4.3790,4.3840,726
2013-12-13,03:10:00,4.3850,4.3930,4.3840,4.3850,925
2013-12-13,03:15:00,4.3850,4.3920,4.3840,4.3880,1214
2013-12-13,03:20:00,4.3880,4.3950,4.3880,4.3920,681
2013-12-13,03:25:00,4.3930,4.4140,4.3930,4.4120,4086
2013-12-13,03:30:00,4.4120,4.4120,4.4050,4.4090,1470
2013-12-13,03:35:00,4.4100,4.4110,4.4040,4.4070,718
2013-12-13,03:40:00,4.4070,4.4090,4.4050,4.4080,258
2013-12-13,03:45:00,4.4090,4.4120,4.4080,4.4110,245
2013-12-13,03:50:00,4.4110,4.4150,4.4100,4.4140,617
2013-12-13,03:55:00,4.4140,4.4200,4.4140,4.4170,430
2013-12-13,04:00:00,4.4180,4.4210,4.4170,4.4210,271
2013-12-13,04:05:00,4.4200,4.4260,4.4180,4.4210,514
2013-12-13,04:10:00,4.4210,4.4230,4.4180,4.4180,232
2013-12-13,04:15:00,4.4180,4.4200,4.4130,4.4130,373
2013-12-13,04:20:00,4.4140,4.4140,4.4080,4.4130,295
2013-12-13,04:25:00,4.4130,4.4130,4.4020,4.4020,830
2013-12-13,04:30:00,4.4020,4.4030,4.3850,4.3850,952
2013-12-13,04:35:00,4.3850,4.3850,4.3680,4.3740,815
2013-12-13,04:40:00,4.3740,4.3800,4.3740,4.3780,335
2013-12-13,04:45:00,4.3790,4.3790,4.3770,4.3770,292
2013-12-13,04:50:00,4.3770,4.3780,4.3760,4.3770,193
2013-12-13,04:55:00,4.3780,4.3780,4.3720,4.3730,375
2013-12-13,05:00:00,4.3740,4.3740,4.3660,4.3680,220
2013-12-13,05:05:00,4.3670,4.3710,4.3640,4.3700,184
2013-12-13,05:10:00,4.3690,4.3690,4.3630,4.3640,138
2013-12-13,05:15:00,4.3640,4.3740,4.3640,4.3710,251
2013-12-13,05:20:00,4.3730,4.3750,4.3730,4.3750,48
2013-12-13,05:25:00,4.3760,4.3790,4.3750,4.3790,76
2013-12-13,05:30:00,4.3780,4.3780,4.3770,4.3770,51
2013-12-13,05:35:00,4.3770,4.3770,4.3770,4.3770,59
2013-12-13,05:40:00,4.3770,4.3780,4.3750,4.3760,95
2013-12-13,05:45:00,4.3750,4.3760,4.3710,4.3740,54
2013-12-13,05:50:00,4.3720,4.3760,4.3710,4.3750,125
2013-12-13,05:55:00,4.3760,4.3760,4.3740,4.3740,55
2013-12-13,06:00:00,4.3720,4.3750,4.3720,4.3730,30
2013-12-13,06:05:00,4.3750,4.3770,4.3730,4.3770,73
2013-12-13,06:10:00,4.3750,4.3780,4.3740,4.3780,34
2013-12-13,07:00:00,4.3890,4.3900,4.3650,4.3840,67
2013-12-13,07:05:00,4.3840,4.3850,4.3840,4.3850,10
2013-12-13,07:10:00,4.3840,4.3870,4.3840,4.3870,13
2013-12-13,07:15:00,4.3850,4.3850,4.3840,4.3840,5
2013-12-13,07:20:00,4.3820,4.3830,4.3820,4.3830,7
2013-12-13,07:25:00,4.3820,4.3820,4.3800,4.3800,4
2013-12-13,07:30:00,4.3810,4.3810,4.3780,4.3780,8
2013-12-13,07:35:00,4.3780,4.3780,4.3670,4.3720,59
2013-12-13,07:40:00,4.3760,4.3780,4.3760,4.3770,5
2013-12-13,07:50:00,4.3730,4.3730,4.3730,4.3730,1
2013-12-13,07:55:00,4.3750,4.3770,4.3750,4.3770,5
2013-12-13,08:00:00,4.3770,4.3790,4.3770,4.3780,4
2013-12-13,08:05:00,4.3800,4.3810,4.3800,4.3810,5
2013-12-13,08:10:00,4.3810,4.3810,4.3810,4.3810,1
2013-12-13,08:15:00,4.3800,4.3800,4.3800,4.3800,3
2013-12-13,08:20:00,4.3790,4.3790,4.3720,4.3720,17
2013-12-13,08:25:00,4.3750,4.3750,4.3690,4.3720,54
2013-12-13,08:30:00,4.3720,4.3760,4.3620,4.3630,109
2013-12-13,08:35:00,4.3650,4.3730,4.3650,4.3730,19
2013-12-13,08:40:00,4.3710,4.3710,4.3710,4.3710,2
2013-12-13,08:50:00,4.3700,4.3700,4.3690,4.3690,3
2013-12-13,08:55:00,4.3700,4.3700,4.3700,4.3700,1
2013-12-13,09:00:00,4.3710,4.3710,4.3690,4.3710,14
2013-12-13,09:05:00,4.3710,4.3710,4.3700,4.3700,3
2013-12-13,09:15:00,4.3690,4.3710,4.3690,4.3710,7
2013-12-13,09:20:00,4.3690,4.3690,4.3690,4.3690,5
2013-12-13,09:35:00,4.3710,4.3710,4.3710,4.3710,1
2013-12-13,09:45:00,4.3700,4.3710,4.3690,4.3710,7
2013-12-13,09:50:00,4.3710,4.3710,4.3710,4.3710,3
2013-12-13,09:55:00,4.3720,4.3720,4.3720,4.3720,1
2013-12-13,10:15:00,4.3700,4.3720,4.3700,4.3720,3
2013-12-13,10:30:00,4.3700,4.3700,4.3700,4.3700,2
2013-12-13,10:35:00,4.3690,4.3700,4.3690,4.3700,7
2013-12-13,10:40:00,4.3690,4.3690,4.3690,4.3690,4
2013-12-13,10:50:00,4.3700,4.3700,4.3700,4.3700,1
2013-12-13,10:55:00,4.3700,4.3700,4.3700,4.3700,1
2013-12-13,11:05:00,4.3710,4.3730,4.3710,4.3730,14
2013-12-13,11:10:00,4.3750,4.3760,4.3750,4.3760,3
2013-12-13,11:15:00,4.3750,4.3790,4.3750,4.3770,30
2013-12-13,11:20:00,4.3800,4.3800,4.3790,4.3800,29
2013-12-13,11:25:00,4.3800,4.3800,4.3800,4.3800,2
2013-12-13,11:30:00,4.3800,4.3800,4.3800,4.3800,6
2013-12-13,11:35:00,4.3800,4.3800,4.3780,4.3780,7
2013-12-13,11:40:00,4.3800,4.3820,4.3800,4.3820,9
2013-12-13,11:45:00,4.3810,4.3820,4.3800,4.3820,5
2013-12-13,11:50:00,4.3790,4.3790,4.3760,4.3770,19
2013-12-13,11:55:00,4.3760,4.3760,4.3720,4.3730,11
2013-12-13,12:00:00,4.3710,4.3710,4.3690,4.3700,16
2013-12-13,12:05:00,4.3690,4.3700,4.3690,4.3700,12
2013-12-13,12:10:00,4.3690,4.3700,4.3690,4.3700,15
2013-12-13,12:15:00,4.3690,4.3690,4.3690,4.3690,5
2013-12-13,12:20:00,4.3690,4.3690,4.3670,4.3670,11
2013-12-13,12:25:00,4.3660,4.3660,4.3650,4.3650,24
2013-12-13,12:30:00,4.3670,4.3670,4.3480,4.3480,312
2013-12-13,12:35:00,4.3470,4.3550,4.3470,4.3540,26
2013-12-13,12:40:00,4.3550,4.3590,4.3530,4.3580,117
2013-12-13,12:45:00,4.3590,4.3810,4.3590,4.3770,135
2013-12-13,12:50:00,4.3770,4.3910,4.3760,4.3870,195
2013-12-13,12:55:00,4.3850,4.3870,4.3800,4.3800,36
2013-12-13,13:00:00,4.3800,4.3810,4.3800,4.3810,7
2013-12-13,13:05:00,4.3800,4.3800,4.3790,4.3800,9
2013-12-13,13:10:00,4.3810,4.3820,4.3790,4.3790,11
2013-12-13,13:15:00,4.3800,4.3820,4.3800,4.3800,14
2013-12-13,13:20:00,4.3810,4.3810,4.3810,4.3810,1
2013-12-13,13:25:00,4.3810,4.3810,4.3810,4.3810,1
2013-12-13,13:35:00,4.3800,4.3800,4.3750,4.3760,29
2013-12-13,13:40:00,4.3760,4.3760,4.3760,4.3760,5
2013-12-13,13:45:00,4.3750,4.3760,4.3710,4.3730,28
2013-12-13,13:50:00,4.3730,4.3730,4.3700,4.3730,14
2013-12-13,13:55:00,4.3740,4.3850,4.3740,4.3850,36
2013-12-13,14:00:00,4.3830,4.3840,4.3800,4.3800,12
2013-12-13,14:05:00,4.3770,4.3780,4.3760,4.3770,27
2013-12-13,14:10:00,4.3770,4.3800,4.3770,4.3800,13
2013-12-13,14:15:00,4.3790,4.3800,4.3780,4.3780,35
2013-12-13,14:20:00,4.3770,4.3770,4.3770,4.3770,4
2013-12-13,14:25:00,4.3780,4.3780,4.3780,4.3780,1
2013-12-13,14:30:00,4.3780,4.3800,4.3780,4.3800,8
2013-12-13,14:35:00,4.3780,4.3780,4.3760,4.3760,16
2013-12-13,14:40:00,4.3750,4.3750,4.3710,4.3710,13
2013-12-13,14:45:00,4.3710,4.3710,4.3630,4.3650,67
2013-12-13,14:50:00,4.3650,4.3700,4.3640,4.3690,13
2013-12-13,14:55:00,4.3690,4.3700,4.3680,4.3700,6
2013-12-13,15:00:00,4.3720,4.3740,4.3720,4.3740,9
2013-12-13,15:05:00,4.3700,4.3720,4.3690,4.3720,6
2013-12-13,15:10:00,4.3730,4.3730,4.3670,4.3690,81
2013-12-13,15:15:00,4.3690,4.3690,4.3670,4.3680,7
2013-12-13,15:20:00,4.3660,4.3660,4.3650,4.3650,6
2013-12-13,15:25:00,4.3650,4.3680,4.3650,4.3670,89
2013-12-13,15:30:00,4.3660,4.3670,4.3660,4.3670,6
2013-12-13,15:35:00,4.3680,4.3680,4.3670,4.3670,12
2013-12-13,15:40:00,4.3690,4.3690,4.3670,4.3680,4
2013-12-13,15:45:00,4.3690,4.3690,4.3660,4.3660,9
2013-12-13,15:50:00,4.3670,4.3670,4.3670,4.3670,1
2013-12-13,15:55:00,4.3660,4.3660,4.3660,4.3660,5
2013-12-13,16:00:00,4.3670,4.3680,4.3660,4.3660,24
2013-12-13,16:05:00,4.3680,4.3680,4.3670,4.3670,4
2013-12-13,16:10:00,4.3660,4.3660,4.3610,4.3650,89
2013-12-13,16:15:00,4.3620,4.3620,4.3610,4.3610,10
2013-12-13,16:20:00,4.3610,4.3620,4.3460,4.3490,319
2013-12-13,16:25:00,4.3490,4.3530,4.3470,4.3500,146
2013-12-13,16:30:00,4.3510,4.3540,4.3480,4.3540,33
2013-12-13,16:35:00,4.3520,4.3550,4.3500,4.3530,180
2013-12-13,16:40:00,4.3530,4.3670,4.3530,4.3650,140
2013-12-13,16:45:00,4.3630,4.3670,4.3630,4.3640,35
2013-12-13,16:50:00,4.3640,4.3670,4.3630,4.3650,39
2013-12-13,16:55:00,4.3650,4.3660,4.3630,4.3650,14
2013-12-13,17:00:00,4.3650,4.3670,4.3540,4.3640,161
2013-12-13,17:05:00,4.3630,4.3660,4.3590,4.3600,172
2013-12-13,17:10:00,4.3620,4.3640,4.3610,4.3610,96
2013-12-13,17:15:00,4.3610,4.3610,4.3550,4.3550,33
2013-12-13,17:20:00,4.3550,4.3610,4.3540,4.3590,61
2013-12-13,17:25:00,4.3610,4.3630,4.3550,4.3580,48
2013-12-13,17:30:00,4.3590,4.3590,4.3530,4.3530,63
2013-12-13,17:35:00,4.3530,4.3560,4.3530,4.3550,17
2013-12-13,17:40:00,4.3530,4.3550,4.3530,4.3550,10
2013-12-13,17:45:00,4.3550,4.3560,4.3520,4.3520,17
2013-12-13,17:50:00,4.3530,4.3540,4.3510,4.3510,29
2013-12-13,17:55:00,4.3510,4.3510,4.3470,4.3470,32
2013-12-13,18:00:00,4.3490,4.3500,4.3460,4.3490,38
2013-12-13,18:05:00,4.3470,4.3480,4.3460,4.3460,21
2013-12-13,18:10:00,4.3460,4.3490,4.3460,4.3490,38
2013-12-13,18:15:00,4.3490,4.3500,4.3480,4.3480,29
2013-12-13,18:20:00,4.3480,4.3500,4.3470,4.3490,17
2013-12-13,18:25:00,4.3490,4.3500,4.3470,4.3470,15
2013-12-13,18:30:00,4.3490,4.3550,4.3480,4.3550,54
2013-12-13,18:35:00,4.3550,4.3550,4.3470,4.3490,89
2013-12-13,18:40:00,4.3490,4.3490,4.3420,4.3420,91
2013-12-13,18:45:00,4.3420,4.3490,4.3410,4.3490,119
2013-12-13,18:50:00,4.3470,4.3530,4.3450,4.3450,94
2013-12-13,18:55:00,4.3450,4.3550,4.3430,4.3510,135
2013-12-13,19:00:00,4.3520,4.3530,4.3490,4.3490,44
2013-12-13,19:05:00,4.3500,4.3520,4.3480,4.3520,30
2013-12-13,19:10:00,4.3500,4.3530,4.3500,4.3510,31
2013-12-13,19:15:00,4.3530,4.3530,4.3490,4.3500,22
2013-12-13,19:20:00,4.3480,4.3510,4.3420,4.3490,188
2013-12-13,19:25:00,4.3510,4.3580,4.3510,4.3510,151
2013-12-13,19:30:00,4.3500,4.3510,4.3480,4.3510,9
2013-12-13,19:35:00,4.3510,4.3580,4.3510,4.3540,65
2013-12-13,19:40:00,4.3540,4.3590,4.3530,4.3560,269
2013-12-13,19:45:00,4.3560,4.3630,4.3540,4.3590,453
2013-12-13,19:50:00,4.3610,4.3650,4.3580,4.3580,314
2013-12-13,19:55:00,4.3610,4.3710,4.3600,4.3710,67
2013-12-13,20:00:00,4.3710,4.3800,4.3710,4.3780,96
2013-12-13,20:05:00,4.3790,4.3860,4.3780,4.3840,199
2013-12-13,20:10:00,4.3830,4.3840,4.3810,4.3810,42
2013-12-13,20:15:00,4.3820,4.3850,4.3810,4.3810,31
2013-12-13,20:20:00,4.3820,4.3830,4.3810,4.3810,35
2013-12-13,20:25:00,4.3810,4.3850,4.3810,4.3840,43
2013-12-13,20:30:00,4.3840,4.3860,4.3810,4.3820,54
2013-12-13,20:35:00,4.3820,4.3820,4.3650,4.3780,168
2013-12-13,20:40:00,4.3770,4.3800,4.3650,4.3710,133
2013-12-13,20:45:00,4.3710,4.3800,4.3710,4.3750,113
2013-12-13,20:50:00,4.3750,4.3780,4.3750,4.3750,28
2013-12-13,20:55:00,4.3740,4.3740,4.3670,4.3730,119
2013-12-13,21:00:00,4.3720,4.3720,4.3640,4.3660,102
2013-12-13,21:05:00,4.3680,4.3720,4.3540,4.3590,332
2013-12-13,21:10:00,4.3600,4.3620,4.3560,4.3590,145
2013-12-13,21:15:00,4.3590,4.3610,4.3450,4.3500,552
2013-12-13,21:20:00,4.3490,4.3550,4.3450,4.3520,489
2013-12-13,21:25:00,4.3520,4.3660,4.3510,4.3610,455
2013-12-13,21:30:00,4.3620,4.3800,4.3620,4.3760,833
2013-12-13,21:35:00,4.3750,4.3780,4.3680,4.3750,265
2013-12-13,21:40:00,4.3740,4.3750,4.3640,4.3680,648
2013-12-13,21:45:00,4.3680,4.3820,4.3670,4.3810,570
2013-12-13,21:50:00,4.3820,4.3830,4.3770,4.3770,657
2013-12-13,21:55:00,4.3790,4.3880,4.3770,4.3870,897
2013-12-13,22:00:00,4.3870,4.3930,4.3790,4.3810,2280
2013-12-13,22:05:00,4.3820,4.3820,4.3720,4.3750,1872
2013-12-13,22:10:00,4.3740,4.3780,4.3710,4.3720,1131
2013-12-13,22:15:00,4.3730,4.3750,4.3540,4.3610,1619
2013-12-13,22:20:00,4.3600,4.3760,4.3600,4.3750,614
2013-12-13,22:25:00,4.3740,4.3780,4.3690,4.3690,558
2013-12-13,22:30:00,4.3700,4.3740,4.3610,4.3620,739
2013-12-13,22:35:00,4.3630,4.3740,4.3630,4.3740,317
2013-12-13,22:40:00,4.3730,4.3800,4.3660,4.3670,756
2013-12-13,22:45:00,4.3680,4.3840,4.3680,4.3740,975
2013-12-13,22:50:00,4.3750,4.3830,4.3730,4.3830,543
2013-12-13,22:55:00,4.3820,4.3820,4.3750,4.3760,536
2013-12-13,23:00:00,4.3750,4.3800,4.3720,4.3780,517
2013-12-13,23:05:00,4.3780,4.3800,4.3740,4.3760,320
2013-12-13,23:10:00,4.3760,4.3880,4.3760,4.3870,948
2013-12-13,23:15:00,4.3870,4.4050,4.3830,4.4040,1631
2013-12-13,23:20:00,4.4040,4.4050,4.3940,4.4030,1322
2013-12-13,23:25:00,4.4030,4.4040,4.3970,4.4010,528
2013-12-13,23:30:00,4.4000,4.4170,4.3980,4.4030,2541
2013-12-13,23:35:00,4.4030,4.4090,4.4020,4.4050,592
2013-12-13,23:40:00,4.4060,4.4070,4.4040,4.4050,382
2013-12-13,23:45:00,4.4040,4.4130,4.4010,4.4120,796
2013-12-13,23:50:00,4.4120,4.4280,4.4120,4.4250,2368
2013-12-13,23:55:00,4.4240,4.4420,4.4210,4.4330,3421
2013-12-14,00:00:00,4.4330,4.4430,4.4290,4.4390,1852
2013-12-14,00:05:00,4.4390,4.4390,4.4220,4.4250,1303
2013-12-14,00:10:00,4.4260,4.4280,4.4190,4.4260,1023
2013-12-14,00:15:00,4.4260,4.4310,4.4190,4.4300,1333
2013-12-14,00:20:00,4.4290,4.4310,4.4150,4.4200,790
2013-12-14,00:25:00,4.4200,4.4200,4.3990,4.3990,2369
2013-12-14,00:30:00,4.3990,4.4140,4.3790,4.3870,3866
2013-12-14,00:35:00,4.3880,4.3910,4.3720,4.3790,2207
2013-12-14,00:40:00,4.3790,4.3890,4.3770,4.3890,975
2013-12-14,00:45:00,4.3890,4.3930,4.3860,4.3930,751
2013-12-14,00:50:00,4.3920,4.4090,4.3910,4.4000,1529
2013-12-14,00:55:00,4.4010,4.4030,4.3890,4.3930,862
2013-12-14,01:00:00,4.3930,4.3950,4.3860,4.3860,913
2013-12-14,01:05:00,4.3850,4.3860,4.3750,4.3850,1023
2013-12-14,01:10:00,4.3860,4.3870,4.3750,4.3860,1422
2013-12-14,01:15:00,4.3860,4.3880,4.3740,4.3760,949
2013-12-14,01:20:00,4.3770,4.3790,4.3670,4.3760,1303
2013-12-14,01:25:00,4.3760,4.3850,4.3720,4.3840,685
2013-12-14,01:30:00,4.3850,4.3860,4.3610,4.3640,1735
2013-12-14,01:35:00,4.3640,4.3680,4.3580,4.3640,1503
2013-12-14,01:40:00,4.3640,4.3730,4.3610,4.3670,1145
2013-12-14,01:45:00,4.3660,4.3750,4.3610,4.3700,1055
2013-12-14,01:50:00,4.3710,4.3780,4.3710,4.3740,263
2013-12-14,01:55:00,4.3740,4.3840,4.3740,4.3800,883
2013-12-14,02:00:00,4.3810,4.3820,4.3660,4.3710,661
2013-12-14,02:05:00,4.3710,4.3760,4.3680,4.3690,252
2013-12-14,02:10:00,4.3690,4.3750,4.3610,4.3690,784
2013-12-14,02:15:00,4.3690,4.3810,4.3680,4.3780,716
2013-12-14,02:20:00,4.3790,4.3820,4.3730,4.3760,329
2013-12-14,02:25:00,4.3760,4.3900,4.3760,4.3870,766
2013-12-14,02:30:00,4.3870,4.3980,4.3860,4.3970,947
2013-12-14,02:35:00,4.3980,4.4000,4.3880,4.3880,988
2013-12-14,02:40:00,4.3890,4.3900,4.3770,4.3810,1013
2013-12-14,02:45:00,4.3810,4.3810,4.3690,4.3720,767
2013-12-14,02:50:00,4.3720,4.3790,4.3710,4.3770,308
2013-12-14,02:55:00,4.3770,4.3800,4.3760,4.3790,177
2013-12-14,03:00:00,4.3790,4.3830,4.3680,4.3700,853
2013-12-14,03:05:00,4.3700,4.3740,4.3570,4.3640,1307
2013-12-14,03:10:00,4.3640,4.3780,4.3640,4.3780,1558
2013-12-14,03:15:00,4.3770,4.3790,4.3680,4.3710,546
2013-12-14,03:20:00,4.3710,4.3780,4.3590,4.3640,1606
2013-12-14,03:25:00,4.3650,4.3680,4.3470,4.3580,3391
2013-12-14,03:30:00,4.3590,4.3680,4.3570,4.3600,918
2013-12-14,03:35:00,4.3600,4.3630,4.3590,4.3610,317
2013-12-14,03:40:00,4.3610,4.3610,4.3520,4.3550,608
2013-12-14,03:45:00,4.3550,4.3580,4.3500,4.3550,232
2013-12-14,03:50:00,4.3550,4.3560,4.3510,4.3520,219
2013-12-14,03:55:00,4.3510,4.3560,4.3490,4.3550,367
2013-12-14,04:00:00,4.3550,4.3610,4.3520,4.3610,185
2013-12-14,04:05:00,4.3600,4.3750,4.3600,4.3680,506
2013-12-14,04:10:00,4.3690,4.3840,4.3680,4.3740,1108
2013-12-14,04:15:00,4.3750,4.3780,4.3710,4.3740,143
2013-12-14,04:20:00,4.3740,4.3760,4.3720,4.3760,113
2013-12-14,04:25:00,4.3740,4.3860,4.3730,4.3850,202
2013-12-14,04:30:00,4.3850,4.3860,4.3770,4.3840,344
2013-12-14,04:35:00,4.3840,4.3900,4.3780,4.3880,434
2013-12-14,04:40:00,4.3880,4.3890,4.3840,4.3840,25
2013-12-14,04:45:00,4.3840,4.3870,4.3820,4.3830,96
2013-12-14,04:50:00,4.3830,4.3840,4.3800,4.3840,75
2013-12-14,04:55:00,4.3840,4.3870,4.3830,4.3850,102
2013-12-14,05:00:00,4.3850,4.3860,4.3810,4.3850,125
2013-12-14,05:05:00,4.3840,4.3860,4.3830,4.3850,81
2013-12-14,05:10:00,4.3850,4.3870,4.3840,4.3840,13
2013-12-14,05:15:00,4.3870,4.3930,4.3830,4.3900,110
2013-12-14,05:20:00,4.3920,4.3950,4.3920,4.3950,77
2013-12-14,05:25:00,4.3950,4.3970,4.3900,4.3910,39
2013-12-14,05:30:00,4.3910,4.3940,4.3910,4.3930,66
2013-12-14,05:35:00,4.3950,4.3960,4.3920,4.3960,43
2013-12-14,05:40:00,4.3940,4.3960,4.3930,4.3960,34
2013-12-14,05:45:00,4.3960,4.3990,4.3930,4.3950,46
2013-12-14,05:50:00,4.3960,4.3970,4.3960,4.3970,5
2013-12-14,05:55:00,4.3970,4.3980,4.3930,4.3930,72
2013-12-14,06:00:00,4.3950,4.4030,4.3930,4.4010,106
2013-12-14,06:05:00,4.4000,4.4010,4.3950,4.3960,50
2013-12-14,06:10:00,4.3980,4.3990,4.3940,4.3990,96
2013-12-16,07:00:00,4.2750,4.2800,4.2510,4.2600,2087
2013-12-16,07:05:00,4.2590,4.2630,4.2590,4.2610,315
2013-12-16,07:10:00,4.2610,4.2620,4.2600,4.2610,91
2013-12-16,07:15:00,4.2600,4.2750,4.2580,4.2750,182
2013-12-16,07:20:00,4.2750,4.2760,4.2720,4.2750,72
2013-12-16,07:25:00,4.2740,4.2740,4.2640,4.2720,165
2013-12-16,07:30:00,4.2710,4.2710,4.2590,4.2600,136
2013-12-16,07:35:00,4.2610,4.2620,4.2570,4.2600,114
2013-12-16,07:40:00,4.2600,4.2600,4.2530,4.2540,210
2013-12-16,07:45:00,4.2540,4.2540,4.2520,4.2540,105
2013-12-16,07:50:00,4.2540,4.2540,4.2520,4.2540,166
2013-12-16,07:55:00,4.2530,4.2540,4.2520,4.2530,20
2013-12-16,08:00:00,4.2520,4.2540,4.2510,4.2540,92
2013-12-16,08:05:00,4.2540,4.2540,4.2540,4.2540,81
2013-12-16,08:10:00,4.2530,4.2540,4.2510,4.2510,98
2013-12-16,08:15:00,4.2510,4.2530,4.2510,4.2520,48
2013-12-16,08:20:00,4.2530,4.2540,4.2510,4.2530,63
2013-12-16,08:25:00,4.2540,4.2540,4.2510,4.2540,47
2013-12-16,08:30:00,4.2540,4.2540,4.2540,4.2540,3
2013-12-16,08:35:00,4.2540,4.2540,4.2520,4.2530,66
2013-12-16,08:40:00,4.2530,4.2530,4.2510,4.2530,44
2013-12-16,08:45:00,4.2530,4.2530,4.2520,4.2520,3
2013-12-16,08:50:00,4.2520,4.2550,4.2510,4.2550,47
2013-12-16,08:55:00,4.2550,4.2550,4.2550,4.2550,12
2013-12-16,09:00:00,4.2540,4.2550,4.2540,4.2550,8
2013-12-16,09:05:00,4.2550,4.2550,4.2540,4.2550,7
2013-12-16,09:10:00,4.2540,4.2560,4.2540,4.2560,28
2013-12-16,09:15:00,4.2560,4.2560,4.2540,4.2540,17
2013-12-16,09:20:00,4.2550,4.2560,4.2550,4.2560,9
2013-12-16,09:25:00,4.2560,4.2570,4.2560,4.2560,6
2013-12-16,09:30:00,4.2590,4.2600,4.2580,4.2600,7
2013-12-16,09:35:00,4.2600,4.2600,4.2580,4.2580,3
2013-12-16,09:40:00,4.2600,4.2630,4.2600,4.2630,13
2013-12-16,09:45:00,4.2640,4.2640,4.2620,4.2640,9
2013-12-16,09:50:00,4.2630,4.2630,4.2610,4.2610,18
2013-12-16,09:55:00,4.2620,4.2620,4.2550,4.2550,35
2013-12-16,10:00:00,4.2560,4.2570,4.2560,4.2570,5
2013-12-16,10:10:00,4.2580,4.2610,4.2580,4.2610,9
2013-12-16,10:15:00,4.2600,4.2600,4.2590,4.2590,8
2013-12-16,10:20:00,4.2600,4.2600,4.2590,4.2590,12
2013-12-16,10:25:00,4.2580,4.2590,4.2580,4.2590,5
2013-12-16,10:30:00,4.2590,4.2600,4.2590,4.2600,13
2013-12-16,10:35:00,4.2600,4.2620,4.2600,4.2610,15
2013-12-16,10:40:00,4.2610,4.2620,4.2610,4.2620,3
2013-12-16,10:45:00,4.2610,4.2620,4.2600,4.2620,46
2013-12-16,10:50:00,4.2610,4.2620,4.2600,4.2600,12
2013-12-16,10:55:00,4.2610,4.2610,4.2600,4.2600,3
2013-12-16,11:00:00,4.2620,4.2620,4.2620,4.2620,3
2013-12-16,11:05:00,4.2600,4.2620,4.2600,4.2620,6
2013-12-16,11:10:00,4.2620,4.2620,4.2610,4.2620,13
2013-12-16,11:15:00,4.2620,4.2620,4.2600,4.2600,39
2013-12-16,11:20:00,4.2600,4.2620,4.2590,4.2620,15
2013-12-16,11:25:00,4.2620,4.2620,4.2620,4.2620,6
2013-12-16,11:30:00,4.2590,4.2620,4.2590,4.2610,4
2013-12-16,11:35:00,4.2620,4.2640,4.2620,4.2640,15
2013-12-16,11:40:00,4.2630,4.2670,4.2630,4.2650,16
2013-12-16,11:45:00,4.2670,4.2670,4.2650,4.2650,12
2013-12-16,11:50:00,4.2630,4.2670,4.2600,4.2600,14
2013-12-16,11:55:00,4.2600,4.2650,4.2600,4.2610,11
2013-12-16,12:00:00,4.2630,4.2650,4.2630,4.2640,9
2013-12-16,12:05:00,4.2630,4.2630,4.2630,4.2630,2
2013-12-16,12:10:00,4.2640,4.2670,4.2640,4.2670,20
2013-12-16,12:15:00,4.2670,4.2670,4.2660,4.2670,11
2013-12-16,12:20:00,4.2670,4.2680,4.2670,4.2680,24
2013-12-16,12:25:00,4.2680,4.2680,4.2670,4.2680,26
2013-12-16,12:30:00,4.2680,4.2800,4.2680,4.2800,361
2013-12-16,12:35:00,4.2800,4.2810,4.2750,4.2800,80
2013-12-16,12:40:00,4.2800,4.2870,4.2800,4.2840,132
2013-12-16,12:45:00,4.2830,4.2850,4.2790,4.2810,54
2013-12-16,12:50:00,4.2810,4.2810,4.2790,4.2790,15
2013-12-16,12:55:00,4.2780,4.2790,4.2780,4.2790,11
2013-12-16,13:00:00,4.2780,4.2780,4.2750,4.2780,24
2013-12-16,13:05:00,4.2780,4.2780,4.2770,4.2770,10
2013-12-16,13:10:00,4.2790,4.2900,4.2790,4.2850,79
2013-12-16,13:15:00,4.2870,4.2880,4.2860,4.2870,31
2013-12-16,13:20:00,4.2870,4.2870,4.2840,4.2840,15
2013-12-16,13:25:00,4.2830,4.2850,4.2820,4.2850,12
2013-12-16,13:30:00,4.2850,4.2850,4.2840,4.2850,12
2013-12-16,13:35:00,4.2850,4.2850,4.2830,4.2830,19
2013-12-16,13:40:00,4.2820,4.2850,4.2820,4.2840,19
2013-12-16,13:45:00,4.2830,4.2840,4.2820,4.2830,20
2013-12-16,13:50:00,4.2830,4.2830,4.2820,4.2830,15
2013-12-16,13:55:00,4.2830,4.2830,4.2830,4.2830,14
2013-12-16,14:00:00,4.2820,4.2830,4.2730,4.2730,59
2013-12-16,14:05:00,4.2730,4.2760,4.2730,4.2740,21
2013-12-16,14:10:00,4.2740,4.2830,4.2740,4.2810,79
2013-12-16,14:15:00,4.2820,4.2840,4.2810,4.2830,47
2013-12-16,14:20:00,4.2810,4.2810,4.2790,4.2790,17
2013-12-16,14:25:00,4.2800,4.2830,4.2800,4.2830,16
2013-12-16,14:30:00,4.2840,4.2870,4.2840,4.2840,15
2013-12-16,14:35:00,4.2850,4.2860,4.2840,4.2840,18
2013-12-16,14:40:00,4.2850,4.2850,4.2830,4.2840,5
2013-12-16,14:45:00,4.2840,4.2840,4.2830,4.2830,5
2013-12-16,14:50:00,4.2830,4.2870,4.2830,4.2830,16
2013-12-16,14:55:00,4.2840,4.2870,4.2840,4.2860,8
2013-12-16,15:00:00,4.2860,4.2870,4.2840,4.2870,54
2013-12-16,15:05:00,4.2880,4.2900,4.2880,4.2900,14
2013-12-16,15:10:00,4.2900,4.2900,4.2890,4.2890,11
2013-12-16,15:15:00,4.2900,4.2900,4.2880,4.2890,22
2013-12-16,15:20:00,4.2890,4.2890,4.2850,4.2880,8
2013-12-16,15:25:00,4.2880,4.2890,4.2880,4.2890,7
2013-12-16,15:30:00,4.2900,4.2920,4.2880,4.2920,104
2013-12-16,15:35:00,4.2920,4.2930,4.2910,4.2920,15
2013-12-16,15:40:00,4.2910,4.2920,4.2910,4.2920,2
2013-12-16,15:45:00,4.2920,4.2930,4.2880,4.2900,21
2013-12-16,15:50:00,4.2910,4.2920,4.2910,4.2920,5
2013-12-16,15:55:00,4.2930,4.2930,4.2920,4.2920,7
2013-12-16,16:00:00,4.2920,4.2960,4.2920,4.2950,19
2013-12-16,16:05:00,4.2960,4.2980,4.2960,4.2980,12
2013-12-16,16:10:00,4.2980,4.2980,4.2930,4.2930,21
2013-12-16,16:15:00,4.2920,4.2960,4.2920,4.2960,10
2013-12-16,16:20:00,4.2960,4.2970,4.2950,4.2960,17
2013-12-16,16:25:00,4.2960,4.2960,4.2940,4.2960,16
2013-12-16,16:30:00,4.2950,4.2950,4.2900,4.2900,58
2013-12-16,16:35:00,4.2910,4.2910,4.2840,4.2840,72
2013-12-16,16:40:00,4.2850,4.2870,4.2830,4.2870,21
2013-12-16,16:45:00,4.2890,4.2930,4.2890,4.2930,38
2013-12-16,16:50:00,4.2930,4.2960,4.2930,4.2950,7
2013-12-16,16:55:00,4.2950,4.2980,4.2950,4.2980,59
2013-12-16,17:00:00,4.2980,4.2990,4.2960,4.2960,39
2013-12-16,17:05:00,4.2960,4.2960,4.2960,4.2960,4
2013-12-16,17:10:00,4.2970,4.2970,4.2960,4.2970,13
2013-12-16,17:15:00,4.2980,4.2980,4.2970,4.2970,13
2013-12-16,17:20:00,4.2970,4.2970,4.2940,4.2940,43
2013-12-16,17:25:00,4.2940,4.2990,4.2940,4.2990,37
2013-12-16,17:30:00,4.2990,4.2990,4.2970,4.2970,25
2013-12-16,17:35:00,4.2970,4.2970,4.2940,4.2970,65
2013-12-16,17:40:00,4.2970,4.2970,4.2930,4.2930,19
2013-12-16,17:45:00,4.2930,4.2930,4.2920,4.2930,9
2013-12-16,17:50:00,4.2940,4.2940,4.2930,4.2940,5
2013-12-16,17:55:00,4.2930,4.2940,4.2920,4.2920,14
2013-12-16,18:00:00,4.2940,4.2950,4.2920,4.2940,14
2013-12-16,18:05:00,4.2950,4.2950,4.2920,4.2930,128
2013-12-16,18:10:00,4.2940,4.2950,4.2930,4.2930,48
2013-12-16,18:15:00,4.2950,4.2950,4.2910,4.2910,252
2013-12-16,18:20:00,4.2900,4.2900,4.2860,4.2860,76
2013-12-16,18:25:00,4.2850,4.2870,4.2790,4.2820,257
2013-12-16,18:30:00,4.2820,4.2840,4.2790,4.2810,32
2013-12-16,18:35:00,4.2790,4.2810,4.2720,4.2760,122
2013-12-16,18:40:00,4.2780,4.2810,4.2710,4.2750,194
2013-12-16,18:45:00,4.2790,4.2790,4.2740,4.2780,59
2013-12-16,18:50:00,4.2790,4.2790,4.2740,4.2740,59
2013-12-16,18:55:00,4.2740,4.2760,4.2630,4.2660,497
2013-12-16,19:00:00,4.2660,4.2730,4.2660,4.2720,254
2013-12-16,19:05:00,4.2720,4.2750,4.2680,4.2710,318
2013-12-16,19:10:00,4.2690,4.2740,4.2670,4.2720,336
2013-12-16,19:15:00,4.2730,4.2760,4.2730,4.2750,32
2013-12-16,19:20:00,4.2750,4.2760,4.2720,4.2720,34
2013-12-16,19:25:00,4.2720,4.2730,4.2670,4.2680,514
2013-12-16,19:30:00,4.2680,4.2710,4.2670,4.2690,135
2013-12-16,19:35:00,4.2680,4.2710,4.2670,4.2690,170
2013-12-16,19:40:00,4.2680,4.2770,4.2680,4.2710,219
2013-12-16,19:45:00,4.2700,4.2700,4.2570,4.2590,212
2013-12-16,19:50:00,4.2590,4.2590,4.2440,4.2520,596
2013-12-16,19:55:00,4.2510,4.2550,4.2500,4.2550,105
2013-12-16,20:00:00,4.2550,4.2550,4.2510,4.2540,138
2013-12-16,20:05:00,4.2530,4.2530,4.2440,4.2450,289
2013-12-16,20:10:00,4.2450,4.2450,4.2340,4.2360,315
2013-12-16,20:15:00,4.2350,4.2360,4.2260,4.2310,397
2013-12-16,20:20:00,4.2310,4.2320,4.2210,4.2220,418
2013-12-16,20:25:00,4.2220,4.2220,4.2200,4.2210,346
2013-12-16,20:30:00,4.2210,4.2250,4.2150,4.2230,623
2013-12-16,20:35:00,4.2250,4.2270,4.2220,4.2230,207
2013-12-16,20:40:00,4.2220,4.2240,4.2190,4.2230,167
2013-12-16,20:45:00,4.2230,4.2230,4.2170,4.2190,178
2013-12-16,20:50:00,4.2190,4.2200,4.2090,4.2090,503
2013-12-16,20:55:00,4.2080,4.2100,4.2030,4.2050,674
2013-12-16,21:00:00,4.2060,4.2140,4.2050,4.2110,454
2013-12-16,21:05:00,4.2110,4.2140,4.2080,4.2130,308
2013-12-16,21:10:00,4.2130,4.2170,4.2090,4.2090,581
2013-12-16,21:15:00,4.2100,4.2130,4.2060,4.2110,317
2013-12-16,21:20:00,4.2120,4.2120,4.2040,4.2090,720
2013-12-16,21:25:00,4.2100,4.2160,4.2090,4.2130,523
2013-12-16,21:30:00,4.2140,4.2260,4.2140,4.2250,907
2013-12-16,21:35:00,4.2250,4.2270,4.2160,4.2180,563
2013-12-16,21:40:00,4.2170,4.2290,4.2150,4.2280,872
2013-12-16,21:45:00,4.2270,4.2330,4.2200,4.2310,870
2013-12-16,21:50:00,4.2320,4.2440,4.2320,4.2440,1587
2013-12-16,21:55:00,4.2430,4.2470,4.2330,4.2340,1591
2013-12-16,22:00:00,4.2340,4.2500,4.2320,4.2500,3181
2013-12-16,22:05:00,4.2510,4.2660,4.2500,4.2650,2920
2013-12-16,22:10:00,4.2660,4.2740,4.2610,4.2650,2365
2013-12-16,22:15:00,4.2660,4.2760,4.2650,4.2760,1724
2013-12-16,22:20:00,4.2760,4.2830,4.2630,4.2650,1877
2013-12-16,22:25:00,4.2670,4.2780,4.2640,4.2640,1019
2013-12-16,22:30:00,4.2650,4.2750,4.2620,4.2720,865
2013-12-16,22:35:00,4.2730,4.2740,4.2630,4.2640,1118
2013-12-16,22:40:00,4.2640,4.2650,4.2540,4.2600,884
2013-12-16,22:45:00,4.2600,4.2850,4.2590,4.2830,1512
2013-12-16,22:50:00,4.2830,4.2960,4.2800,4.2900,2058
2013-12-16,22:55:00,4.2910,4.2930,4.2730,4.2830,1316
2013-12-16,23:00:00,4.2840,4.2840,4.2720,4.2760,790
2013-12-16,23:05:00,4.2770,4.2860,4.2750,4.2770,895
2013-12-16,23:10:00,4.2770,4.2870,4.2770,4.2850,908
2013-12-16,23:15:00,4.2850,4.2900,4.2810,4.2860,700
2013-12-16,23:20:00,4.2860,4.2870,4.2680,4.2690,1481
2013-12-16,23:25:00,4.2690,4.2730,4.2640,4.2720,1191
2013-12-16,23:30:00,4.2730,4.2970,4.2710,4.2940,1948
2013-12-16,23:35:00,4.2950,4.3000,4.2870,4.2970,1940
2013-12-16,23:40:00,4.2980,4.3170,4.2970,4.2970,2670
2013-12-16,23:45:00,4.2980,4.3050,4.2940,4.2970,941
2013-12-16,23:50:00,4.2980,4.3030,4.2940,4.3030,777
2013-12-16,23:55:00,4.3040,4.3100,4.3030,4.3060,613
2013-12-17,00:00:00,4.3070,4.3090,4.2980,4.3050,880
2013-12-17,00:05:00,4.3050,4.3090,4.2990,4.3050,1052
2013-12-17,00:10:00,4.3050,4.3180,4.3040,4.3110,1060
2013-12-17,00:15:00,4.3120,4.3170,4.2990,4.3010,1032
2013-12-17,00:20:00,4.3010,4.3080,4.2980,4.3070,446
2013-12-17,00:25:00,4.3070,4.3070,4.2940,4.2980,850
2013-12-17,00:30:00,4.2970,4.3100,4.2850,4.2910,2102
2013-12-17,00:35:00,4.2920,4.3000,4.2830,4.2940,1962
2013-12-17,00:40:00,4.2940,4.3000,4.2830,4.2890,1243
2013-12-17,00:45:00,4.2890,4.2930,4.2780,4.2780,909
2013-12-17,00:50:00,4.2790,4.2840,4.2760,4.2800,674
2013-12-17,00:55:00,4.2800,4.2820,4.2670,4.2820,1107
2013-12-17,01:00:00,4.2820,4.2870,4.2780,4.2860,603
2013-12-17,01:05:00,4.2870,4.2890,4.2610,4.2640,2114
2013-12-17,01:10:00,4.2640,4.2770,4.2580,4.2620,1481
2013-12-17,01:15:00,4.2620,4.2640,4.2560,4.2560,1177
2013-12-17,01:20:00,4.2560,4.2590,4.2460,4.2580,1634
2013-12-17,01:25:00,4.2580,4.2620,4.2490,4.2590,769
2013-12-17,01:30:00,4.2590,4.2700,4.2570,4.2610,797
2013-12-17,01:35:00,4.2610,4.2700,4.2530,4.2700,550
2013-12-17,01:40:00,4.2690,4.2740,4.2640,4.2680,781
2013-12-17,01:45:00,4.2680,4.2680,4.2620,4.2650,443
2013-12-17,01:50:00,4.2660,4.2720,4.2630,4.2690,315
2013-12-17,01:55:00,4.2690,4.2730,4.2670,4.2680,154
2013-12-17,02:00:00,4.2690,4.2720,4.2640,4.2720,305
2013-12-17,02:05:00,4.2720,4.2720,4.2590,4.2610,565
2013-12-17,02:10:00,4.2600,4.2660,4.2600,4.2660,249
2013-12-17,02:15:00,4.2650,4.2670,4.2610,4.2660,140
2013-12-17,02:20:00,4.2660,4.2720,4.2650,4.2720,244
2013-12-17,02:25:00,4.2720,4.2730,4.2660,4.2670,649
2013-12-17,02:30:00,4.2680,4.2750,4.2630,4.2730,443
2013-12-17,02:35:00,4.2730,4.2870,4.2730,4.2830,1265
2013-12-17,02:40:00,4.2830,4.2880,4.2790,4.2880,644
2013-12-17,02:45:00,4.2880,4.2910,4.2840,4.2890,518
2013-12-17,02:50:00,4.2900,4.2940,4.2840,4.2870,966
2013-12-17,02:55:00,4.2860,4.2940,4.2860,4.2930,365
2013-12-17,03:00:00,4.2940,4.2950,4.2760,4.2800,1123
2013-12-17,03:05:00,4.2790,4.2850,4.2770,4.2830,525
2013-12-17,03:10:00,4.2820,4.2840,4.2570,4.2580,1703
2013-12-17,03:15:00,4.2580,4.2690,4.2570,4.2670,955
2013-12-17,03:20:00,4.2680,4.2750,4.2640,4.2710,1268
2013-12-17,03:25:00,4.2710,4.2830,4.2690,4.2800,3021
2013-12-17,03:30:00,4.2790,4.2800,4.2650,4.2650,1247
2013-12-17,03:35:00,4.2650,4.2650,4.2600,4.2620,269
2013-12-17,03:40:00,4.2630,4.2640,4.2590,4.2590,182
2013-12-17,03:45:00,4.2600,4.2620,4.2570,4.2610,460
2013-12-17,03:50:00,4.2610,4.2630,4.2580,4.2600,145
2013-12-17,03:55:00,4.2600,4.2650,4.2580,4.2620,402
2013-12-17,04:00:00,4.2630,4.2670,4.2610,4.2620,226
2013-12-17,04:05:00,4.2620,4.2640,4.2610,4.2630,211
2013-12-17,04:10:00,4.2640,4.2640,4.2540,4.2570,496
2013-12-17,04:15:00,4.2570,4.2580,4.2500,4.2530,253
2013-12-17,04:20:00,4.2540,4.2640,4.2540,4.2620,523
2013-12-17,04:25:00,4.2620,4.2620,4.2580,4.2610,172
2013-12-17,04:30:00,4.2620,4.2630,4.2610,4.2610,169
2013-12-17,04:35:00,4.2620,4.2680,4.2610,4.2640,237
2013-12-17,04:40:00,4.2630,4.2630,4.2570,4.2590,170
2013-12-17,04:45:00,4.2580,4.2600,4.2560,4.2600,134
2013-12-17,04:50:00,4.2600,4.2630,4.2590,4.2610,257
2013-12-17,04:55:00,4.2600,4.2630,4.2590,4.2620,237
2013-12-17,05:00:00,4.2620,4.2680,4.2620,4.2670,64
2013-12-17,05:05:00,4.2680,4.2730,4.2670,4.2730,94
2013-12-17,05:10:00,4.2730,4.2750,4.2710,4.2720,189
2013-12-17,05:15:00,4.2730,4.2730,4.2670,4.2670,88
2013-12-17,05:20:00,4.2680,4.2710,4.2660,4.2710,107
2013-12-17,05:25:00,4.2720,4.2750,4.2720,4.2730,55
2013-12-17,05:30:00,4.2730,4.2730,4.2660,4.2700,146
2013-12-17,05:35:00,4.2710,4.2790,4.2690,4.2700,46
2013-12-17,05:40:00,4.2710,4.2720,4.2690,4.2700,22
2013-12-17,05:45:00,4.2710,4.2730,4.2680,4.2730,123
2013-12-17,05:50:00,4.2730,4.2750,4.2720,4.2740,32
2013-12-17,05:55:00,4.2740,4.2740,4.2720,4.2720,21
2013-12-17,06:00:00,4.2710,4.2740,4.2710,4.2740,13
2013-12-17,06:05:00,4.2730,4.2740,4.2720,4.2720,33
2013-12-17,06:10:00,4.2710,4.2750,4.2690,4.2700,93
2013-12-17,07:00:00,4.2650,4.2740,4.2590,4.2700,186
2013-12-17,07:05:00,4.2700,4.2720,4.2680,4.2680,25
2013-12-17,07:10:00,4.2710,4.2940,4.2700,4.2840,160
2013-12-17,07:15:00,4.2810,4.2820,4.2780,4.2800,19
2013-12-17,07:20:00,4.2800,4.2800,4.2790,4.2790,8
2013-12-17,07:25:00,4.2780,4.2800,4.2770,4.2790,8
2013-12-17,07:30:00,4.2800,4.2830,4.2790,4.2800,35
2013-12-17,07:35:00,4.2810,4.2820,4.2810,4.2820,6
2013-12-17,07:40:00,4.2810,4.2810,4.2800,4.2800,10
2013-12-17,07:45:00,4.2800,4.2800,4.2800,4.2800,2
2013-12-17,07:50:00,4.2800,4.2810,4.2800,4.2810,5
2013-12-17,07:55:00,4.2810,4.2820,4.2810,4.2810,7
2013-12-17,08:00:00,4.2820,4.2820,4.2820,4.2820,9
2013-12-17,08:05:00,4.2820,4.2820,4.2810,4.2820,36
2013-12-17,08:10:00,4.2820,4.2820,4.2820,4.2820,6
2013-12-17,08:15:00,4.2830,4.2870,4.2830,4.2870,9
2013-12-17,08:20:00,4.2850,4.2890,4.2850,4.2890,10
2013-12-17,08:25:00,4.2880,4.2880,4.2870,4.2870,2
2013-12-17,08:30:00,4.2890,4.2890,4.2880,4.2880,3
2013-12-17,08:40:00,4.2890,4.2900,4.2890,4.2900,5
2013-12-17,08:45:00,4.2900,4.2900,4.2890,4.2890,3
2013-12-17,08:50:00,4.2880,4.2920,4.2880,4.2920,59
2013-12-17,08:55:00,4.2900,4.2920,4.2890,4.2900,20
2013-12-17,09:00:00,4.2910,4.2920,4.2900,4.2900,13
2013-12-17,09:05:00,4.2900,4.2900,4.2900,4.2900,7
2013-12-17,09:10:00,4.2880,4.2900,4.2880,4.2900,15
2013-12-17,09:15:00,4.2900,4.2900,4.2900,4.2900,6
2013-12-17,09:20:00,4.2900,4.2900,4.2900,4.2900,4
2013-12-17,09:25:00,4.2890,4.2890,4.2890,4.2890,1
2013-12-17,09:30:00,4.2890,4.2900,4.2890,4.2900,11
2013-12-17,09:35:00,4.2900,4.2900,4.2900,4.2900,10
2013-12-17,09:40:00,4.2900,4.2900,4.2860,4.2880,17
2013-12-17,09:45:00,4.2870,4.2900,4.2870,4.2900,9
2013-12-17,09:50:00,4.2900,4.2900,4.2900,4.2900,3
2013-12-17,10:00:00,4.2880,4.2920,4.2880,4.2920,30
2013-12-17,10:05:00,4.2930,4.2930,4.2930,4.2930,5
2013-12-17,10:10:00,4.2930,4.2940,4.2930,4.2940,8
2013-12-17,10:15:00,4.2930,4.2950,4.2920,4.2950,19
2013-12-17,10:20:00,4.2940,4.2950,4.2920,4.2920,33
2013-12-17,10:25:00,4.2930,4.2940,4.2930,4.2940,8
2013-12-17,10:30:00,4.2930,4.2930,4.2920,4.2920,15
2013-12-17,10:35:00,4.2920,4.2940,4.2920,4.2940,9
2013-12-17,10:40:00,4.2940,4.2940,4.2920,4.2920,9
2013-12-17,10:45:00,4.2910,4.2940,4.2900,4.2940,12
2013-12-17,10:50:00,4.2940,4.2940,4.2910,4.2910,4
2013-12-17,10:55:00,4.2910,4.2910,4.2890,4.2900,25
2013-12-17,11:00:00,4.2900,4.2900,4.2900,4.2900,32
2013-12-17,11:05:00,4.2900,4.2900,4.2900,4.2900,2
2013-12-17,11:10:00,4.2900,4.2900,4.2900,4.2900,4
2013-12-17,11:15:00,4.2900,4.2900,4.2900,4.2900,3
2013-12-17,11:20:00,4.2910,4.2920,4.2910,4.2920,3
2013-12-17,11:30:00,4.2910,4.2920,4.2900,4.2900,4
2013-12-17,11:35:00,4.2890,4.2890,4.2890,4.2890,2
2013-12-17,11:40:00,4.2890,4.2900,4.2890,4.2900,3
2013-12-17,11:45:00,4.2880,4.2880,4.2870,4.2880,34
2013-12-17,11:50:00,4.2910,4.2910,4.2910,4.2910,5
2013-12-17,11:55:00,4.2900,4.2900,4.2900,4.2900,2
2013-12-17,12:00:00,4.2920,4.2920,4.2920,4.2920,2
2013-12-17,12:05:00,4.2920,4.2920,4.2920,4.2920,5
2013-12-17,12:10:00,4.2910,4.2920,4.2910,4.2920,7
2013-12-17,12:15:00,4.2930,4.2930,4.2930,4.2930,5
2013-12-17,12:20:00,4.2930,4.2930,4.2920,4.2920,6
2013-12-17,12:25:00,4.2920,4.2930,4.2920,4.2930,2
2013-12-17,12:30:00,4.2920,4.2940,4.2910,4.2930,15
2013-12-17,12:35:00,4.2910,4.2920,4.2910,4.2920,6
2013-12-17,12:40:00,4.2930,4.2940,4.2910,4.2910,12
2013-12-17,12:45:00,4.2900,4.2900,4.2890,4.2900,4
2013-12-17,12:50:00,4.2880,4.2890,4.2820,4.2830,32
2013-12-17,12:55:00,4.2820,4.2840,4.2820,4.2840,17
2013-12-17,13:00:00,4.2840,4.2850,4.2840,4.2850,6
2013-12-17,13:05:00,4.2840,4.2850,4.2830,4.2850,10
2013-12-17,13:10:00,4.2850,4.2850,4.2850,4.2850,8
2013-12-17,13:15:00,4.2850,4.2880,4.2850,4.2880,6
2013-12-17,13:20:00,4.2870,4.2900,4.2870,4.2900,3
2013-12-17,13:30:00,4.2900,4.2910,4.2900,4.2910,4
2013-12-17,13:35:00,4.2880,4.2900,4.2880,4.2900,11
2013-12-17,13:40:00,4.2890,4.2890,4.2890,4.2890,3
2013-12-17,13:45:00,4.2880,4.2880,4.2880,4.2880,2
2013-12-17,13:55:00,4.2870,4.2870,4.2790,4.2820,53
2013-12-17,14:00:00,4.2830,4.2830,4.2830,4.2830,3
2013-12-17,14:05:00,4.2820,4.2870,4.2820,4.2850,30
2013-12-17,14:10:00,4.2870,4.2900,4.2870,4.2900,13
2013-12-17,14:15:00,4.2900,4.2900,4.2880,4.2880,12
2013-12-17,14:20:00,4.2900,4.2900,4.2880,4.2880,6
2013-12-17,14:25:00,4.2870,4.2870,4.2830,4.2850,33
2013-12-17,14:30:00,4.2870,4.2870,4.2860,4.2860,2
2013-12-17,14:35:00,4.2870,4.2880,4.2840,4.2840,26
2013-12-17,14:40:00,4.2860,4.2860,4.2860,4.2860,2
2013-12-17,14:45:00,4.2860,4.2860,4.2840,4.2850,5
2013-12-17,14:50:00,4.2850,4.2860,4.2840,4.2840,7
2013-12-17,14:55:00,4.2850,4.2860,4.2840,4.2860,7
2013-12-17,15:00:00,4.2850,4.2880,4.2850,4.2870,6
2013-12-17,15:05:00,4.2880,4.2880,4.2860,4.2860,4
2013-12-17,15:10:00,4.2860,4.2870,4.2850,4.2850,21
2013-12-17,15:15:00,4.2840,4.2860,4.2810,4.2850,54
2013-12-17,15:20:00,4.2860,4.2860,4.2830,4.2830,7
2013-12-17,15:25:00,4.2840,4.2840,4.2810,4.2810,33
2013-12-17,15:30:00,4.2820,4.2830,4.2800,4.2830,11
2013-12-17,15:35:00,4.2840,4.2840,4.2820,4.2840,5
2013-12-17,15:40:00,4.2840,4.2840,4.2840,4.2840,4
2013-12-17,15:45:00,4.2840,4.2850,4.2840,4.2850,5
2013-12-17,15:50:00,4.2830,4.2850,4.2830,4.2830,5
2013-12-17,15:55:00,4.2840,4.2840,4.2830,4.2830,4
2013-12-17,16:00:00,4.2830,4.2840,4.2830,4.2830,7
2013-12-17,16:05:00,4.2830,4.2830,4.2790,4.2830,43
2013-12-17,16:10:00,4.2840,4.2840,4.2820,4.2820,14
2013-12-17,16:15:00,4.2820,4.2820,4.2730,4.2810,132
2013-12-17,16:20:00,4.2820,4.2820,4.2780,4.2780,33
2013-12-17,16:25:00,4.2780,4.2820,4.2750,4.2820,31
2013-12-17,16:30:00,4.2830,4.2830,4.2750,4.2780,91
2013-12-17,16:35:00,4.2780,4.2810,4.2780,4.2810,10
2013-12-17,16:40:00,4.2820,4.2830,4.2740,4.2760,297
2013-12-17,16:45:00,4.2750,4.2760,4.2740,4.2750,49
2013-12-17,16:50:00,4.2760,4.2770,4.2750,4.2760,22
2013-12-17,16:55:00,4.2740,4.2770,4.2740,4.2770,3
2013-12-17,17:00:00,4.2770,4.2800,4.2770,4.2800,27
2013-12-17,17:05:00,4.2790,4.2790,4.2770,4.2780,19
2013-12-17,17:10:00,4.2780,4.2820,4.2780,4.2820,16
2013-12-17,17:15:00,4.2820,4.2830,4.2810,4.2830,12
2013-12-17,17:20:00,4.2830,4.2870,4.2830,4.2850,46
2013-12-17,17:25:00,4.2850,4.2850,4.2850,4.2850,4
2013-12-17,17:30:00,4.2850,4.2900,4.2850,4.2880,100
2013-12-17,17:35:00,4.2870,4.2870,4.2870,4.2870,10
2013-12-17,17:40:00,4.2880,4.2880,4.2870,4.2870,6
2013-12-17,17:45:00,4.2880,4.2880,4.2880,4.2880,10
2013-12-17,17:50:00,4.2880,4.2880,4.2880,4.2880,6
2013-12-17,17:55:00,4.2880,4.2880,4.2870,4.2880,16
2013-12-17,18:00:00,4.2870,4.2870,4.2870,4.2870,13
2013-12-17,18:05:00,4.2870,4.2890,4.2870,4.2870,9
2013-12-17,18:10:00,4.2880,4.2890,4.2860,4.2880,35
2013-12-17,18:15:00,4.2880,4.2890,4.2870,4.2880,11
2013-12-17,18:20:00,4.2890,4.2900,4.2830,4.2840,79
2013-12-17,18:25:00,4.2840,4.2890,4.2840,4.2870,139
2013-12-17,18:30:00,4.2860,4.2860,4.2770,4.2770,73
2013-12-17,18:35:00,4.2790,4.2850,4.2790,4.2840,199
2013-12-17,18:40:00,4.2840,4.2850,4.2790,4.2800,46
2013-12-17,18:45:00,4.2800,4.2800,4.2650,4.2690,208
2013-12-17,18:50:00,4.2690,4.2690,4.2650,4.2670,45
2013-12-17,18:55:00,4.2670,4.2710,4.2660,4.2710,27
2013-12-17,19:00:00,4.2700,4.2700,4.2630,4.2630,51
2013-12-17,19:05:00,4.2630,4.2650,4.2530,4.2530,121
2013-12-17,19:10:00,4.2530,4.2560,4.2530,4.2550,763
2013-12-17,19:15:00,4.2540,4.2550,4.2510,4.2550,313
2013-12-17,19:20:00,4.2540,4.2550,4.2500,4.2530,273
2013-12-17,19:25:00,4.2510,4.2510,4.2360,4.2400,385
2013-12-17,19:30:00,4.2420,4.2440,4.2370,4.2380,102
2013-12-17,19:35:00,4.2380,4.2430,4.2380,4.2400,283
2013-12-17,19:40:00,4.2390,4.2460,4.2390,4.2460,55
2013-12-17,19:45:00,4.2430,4.2430,4.2320,4.2350,241
2013-12-17,19:50:00,4.2350,4.2360,4.2330,4.2360,139
2013-12-17,19:55:00,4.2350,4.2360,4.2350,4.2360,34
2013-12-17,20:00:00,4.2350,4.2360,4.2320,4.2340,120
2013-12-17,20:05:00,4.2340,4.2370,4.2320,4.2340,318
2013-12-17,20:10:00,4.2360,4.2380,4.2340,4.2360,60
2013-12-17,20:15:00,4.2360,4.2370,4.2350,4.2350,84
2013-12-17,20:20:00,4.2360,4.2370,4.2330,4.2350,120
2013-12-17,20:25:00,4.2350,4.2370,4.2340,4.2350,131
2013-12-17,20:30:00,4.2360,4.2380,4.2350,4.2360,194
2013-12-17,20:35:00,4.2360,4.2360,4.2310,4.2340,184
2013-12-17,20:40:00,4.2340,4.2370,4.2340,4.2360,61
2013-12-17,20:45:00,4.2360,4.2370,4.2350,4.2370,13
2013-12-17,20:50:00,4.2360,4.2370,4.2350,4.2370,58
2013-12-17,20:55:00,4.2370,4.2380,4.2310,4.2350,223
2013-12-17,21:00:00,4.2350,4.2350,4.2150,4.2300,1334
2013-12-17,21:05:00,4.2310,4.2310,4.2230,4.2280,421
2013-12-17,21:10:00,4.2290,4.2300,4.2230,4.2250,224
2013-12-17,21:15:00,4.2250,4.2260,4.2210,4.2250,157
2013-12-17,21:20:00,4.2250,4.2340,4.2250,4.2300,594
2013-12-17,21:25:00,4.2300,4.2320,4.2230,4.2260,576
2013-12-17,21:30:00,4.2260,4.2290,4.2160,4.2160,988
2013-12-17,21:35:00,4.2160,4.2210,4.2160,4.2170,693
2013-12-17,21:40:00,4.2160,4.2170,4.2010,4.2060,2100
2013-12-17,21:45:00,4.2050,4.2150,4.2030,4.2150,885
2013-12-17,21:50:00,4.2140,4.2160,4.2090,4.2140,296
2013-12-17,21:55:00,4.2140,4.2140,4.2040,4.2050,587
2013-12-17,22:00:00,4.2060,4.2310,4.2050,4.2310,2256
2013-12-17,22:05:00,4.2320,4.2350,4.2280,4.2340,1413
2013-12-17,22:10:00,4.2340,4.2410,4.2300,4.2380,1313
2013-12-17,22:15:00,4.2380,4.2440,4.2270,4.2310,879
2013-12-17,22:20:00,4.2310,4.2420,4.2310,4.2360,521
2013-12-17,22:25:00,4.2350,4.2490,4.2350,4.2470,944
2013-12-17,22:30:00,4.2470,4.2540,4.2430,4.2470,1412
2013-12-17,22:35:00,4.2480,4.2510,4.2390,4.2430,723
2013-12-17,22:40:00,4.2430,4.2430,4.2350,4.2400,778
2013-12-17,22:45:00,4.2400,4.2420,4.2310,4.2310,582
2013-12-17,22:50:00,4.2310,4.2430,4.2300,4.2430,523
2013-12-17,22:55:00,4.2420,4.2470,4.2370,4.2400,495
2013-12-17,23:00:00,4.2410,4.2470,4.2390,4.2400,662
2013-12-17,23:05:00,4.2390,4.2390,4.2210,4.2240,1151
2013-12-17,23:10:00,4.2250,4.2290,4.2220,4.2230,391
2013-12-17,23:15:00,4.2240,4.2240,4.2090,4.2220,1521
2013-12-17,23:20:00,4.2220,4.2250,4.2120,4.2140,525
2013-12-17,23:25:00,4.2130,4.2160,4.2080,4.2140,655
2013-12-17,23:30:00,4.2140,4.2160,4.1940,4.2040,1844
2013-12-17,23:35:00,4.2040,4.2080,4.2000,4.2040,978
2013-12-17,23:40:00,4.2050,4.2080,4.1950,4.2060,1056
2013-12-17,23:45:00,4.2070,4.2190,4.2070,4.2110,1206
2013-12-17,23:50:00,4.2100,4.2220,4.2100,4.2130,1119
2013-12-17,23:55:00,4.2130,4.2180,4.2100,4.2130,469
2013-12-18,00:00:00,4.2130,4.2160,4.2080,4.2160,443
2013-12-18,00:05:00,4.2160,4.2190,4.2060,4.2080,546
2013-12-18,00:10:00,4.2090,4.2170,4.2070,4.2100,444
2013-12-18,00:15:00,4.2110,4.2130,4.2000,4.2050,733
2013-12-18,00:20:00,4.2060,4.2190,4.2030,4.2170,918
2013-12-18,00:25:00,4.2170,4.2210,4.2140,4.2180,727
2013-12-18,00:30:00,4.2190,4.2310,4.2180,4.2210,1695
2013-12-18,00:35:00,4.2210,4.2450,4.2190,4.2380,4223
2013-12-18,00:40:00,4.2380,4.2490,4.2370,4.2430,3014
2013-12-18,00:45:00,4.2420,4.2500,4.2350,4.2350,1085
2013-12-18,00:50:00,4.2350,4.2520,4.2350,4.2490,823
2013-12-18,00:55:00,4.2490,4.2540,4.2410,4.2460,566
2013-12-18,01:00:00,4.2460,4.2510,4.2420,4.2430,605
2013-12-18,01:05:00,4.2430,4.2440,4.2340,4.2370,1333
2013-12-18,01:10:00,4.2370,4.2440,4.2360,4.2430,505
2013-12-18,01:15:00,4.2430,4.2500,4.2380,4.2390,717
2013-12-18,01:20:00,4.2390,4.2410,4.2340,4.2380,645
2013-12-18,01:25:00,4.2370,4.2470,4.2370,4.2470,299
2013-12-18,01:30:00,4.2470,4.2680,4.2460,4.2640,3405
2013-12-18,01:35:00,4.2650,4.2770,4.2610,4.2660,1703
2013-12-18,01:40:00,4.2660,4.2730,4.2620,4.2700,1299
2013-12-18,01:45:00,4.2690,4.2820,4.2680,4.2760,2168
2013-12-18,01:50:00,4.2760,4.2800,4.2730,4.2730,759
2013-12-18,01:55:00,4.2730,4.2760,4.2620,4.2630,1012
2013-12-18,02:00:00,4.2630,4.2710,4.2620,4.2680,1027
2013-12-18,02:05:00,4.2690,4.2730,4.2650,4.2710,525
2013-12-18,02:10:00,4.2720,4.2730,4.2680,4.2720,262
2013-12-18,02:15:00,4.2710,4.2710,4.2660,4.2690,394
2013-12-18,02:20:00,4.2690,4.2720,4.2650,4.2720,381
2013-12-18,02:25:00,4.2720,4.2870,4.2710,4.2820,1378
2013-12-18,02:30:00,4.2820,4.2900,4.2800,4.2810,1303
2013-12-18,02:35:00,4.2800,4.2860,4.2770,4.2820,839
2013-12-18,02:40:00,4.2810,4.2840,4.2780,4.2840,564
2013-12-18,02:45:00,4.2850,4.3060,4.2830,4.3000,3362
2013-12-18,02:50:00,4.3000,4.3260,4.3000,4.3140,3553
2013-12-18,02:55:00,4.3150,4.3170,4.3010,4.3060,1337
2013-12-18,03:00:00,4.3060,4.3110,4.2960,4.2970,887
2013-12-18,03:05:00,4.2970,4.3070,4.2950,4.3060,1023
2013-12-18,03:10:00,4.3050,4.3070,4.3000,4.3060,505
2013-12-18,03:15:00,4.3060,4.3080,4.2950,4.2960,754
2013-12-18,03:20:00,4.2970,4.3010,4.2870,4.2920,867
2013-12-18,03:25:00,4.2920,4.2950,4.2820,4.2840,1960
2013-12-18,03:30:00,4.2850,4.2870,4.2820,4.2850,988
2013-12-18,03:35:00,4.2850,4.2850,4.2820,4.2820,68
2013-12-18,03:40:00,4.2810,4.2830,4.2800,4.2800,159
2013-12-18,03:45:00,4.2800,4.2810,4.2730,4.2780,548
2013-12-18,03:50:00,4.2780,4.2810,4.2760,4.2760,99
2013-12-18,03:55:00,4.2760,4.2810,4.2760,4.2800,126
2013-12-18,04:00:00,4.2810,4.2830,4.2780,4.2820,217
2013-12-18,04:05:00,4.2820,4.2850,4.2800,4.2820,188
2013-12-18,04:10:00,4.2820,4.2870,4.2810,4.2860,170
2013-12-18,04:15:00,4.2860,4.2900,4.2810,4.2850,539
2013-12-18,04:20:00,4.2860,4.2860,4.2790,4.2800,261
2013-12-18,04:25:00,4.2800,4.2850,4.2800,4.2840,48
2013-12-18,04:30:00,4.2830,4.2830,4.2750,4.2760,435
2013-12-18,04:35:00,4.2770,4.2780,4.2740,4.2760,196
2013-12-18,04:40:00,4.2770,4.2800,4.2770,4.2770,52
2013-12-18,04:45:00,4.2770,4.2790,4.2770,4.2780,49
2013-12-18,04:50:00,4.2790,4.2790,4.2740,4.2750,108
2013-12-18,04:55:00,4.2740,4.2760,4.2710,4.2750,293
2013-12-18,05:00:00,4.2750,4.2800,4.2730,4.2790,120
2013-12-18,05:05:00,4.2790,4.2820,4.2780,4.2810,37
2013-12-18,05:10:00,4.2810,4.2820,4.2800,4.2810,14
2013-12-18,05:15:00,4.2820,4.2840,4.2810,4.2830,42
2013-12-18,05:20:00,4.2830,4.2850,4.2800,4.2800,73
2013-12-18,05:25:00,4.2810,4.2860,4.2800,4.2840,33
2013-12-18,05:30:00,4.2860,4.2860,4.2800,4.2820,36
2013-12-18,05:35:00,4.2820,4.2870,4.2820,4.2860,66
2013-12-18,05:40:00,4.2850,4.2870,4.2810,4.2810,30
2013-12-18,05:45:00,4.2820,4.2850,4.2820,4.2850,43
2013-12-18,05:50:00,4.2850,4.2860,4.2800,4.2830,48
2013-12-18,05:55:00,4.2830,4.2860,4.2830,4.2830,40
2013-12-18,06:00:00,4.2850,4.2860,4.2820,4.2840,19
2013-12-18,06:05:00,4.2840,4.2860,4.2840,4.2840,30
2013-12-18,06:10:00,4.2860,4.2870,4.2850,4.2870,15
2013-12-18,07:00:00,4.2880,4.2910,4.2840,4.2900,18
2013-12-18,07:05:00,4.2900,4.2930,4.2900,4.2930,26
2013-12-18,07:10:00,4.2940,4.2950,4.2940,4.2950,63
2013-12-18,07:15:00,4.2950,4.2950,4.2940,4.2950,10
2013-12-18,07:20:00,4.2960,4.2960,4.2940,4.2940,22
2013-12-18,07:25:00,4.2940,4.2940,4.2940,4.2940,1
2013-12-18,07:30:00,4.2940,4.2940,4.2940,4.2940,18
2013-12-18,07:35:00,4.2950,4.2950,4.2940,4.2940,13
2013-12-18,07:40:00,4.2940,4.2940,4.2940,4.2940,3
2013-12-18,07:45:00,4.2940,4.2950,4.2940,4.2950,7
2013-12-18,07:50:00,4.2940,4.2960,4.2940,4.2950,47
2013-12-18,07:55:00,4.2950,4.2950,4.2940,4.2940,6
2013-12-18,08:05:00,4.2960,4.2960,4.2930,4.2930,5
2013-12-18,08:10:00,4.2960,4.2960,4.2940,4.2950,4
2013-12-18,08:15:00,4.2940,4.2940,4.2940,4.2940,1
2013-12-18,08:20:00,4.2930,4.2960,4.2930,4.2960,19
2013-12-18,08:25:00,4.2950,4.2960,4.2950,4.2960,6
2013-12-18,08:45:00,4.2940,4.2970,4.2940,4.2960,4
2013-12-18,08:50:00,4.2970,4.2970,4.2970,4.2970,2
2013-12-18,08:55:00,4.2970,4.2970,4.2970,4.2970,2
2013-12-18,09:00:00,4.2960,4.2970,4.2960,4.2970,7
2013-12-18,09:05:00,4.2970,4.2980,4.2970,4.2980,12
2013-12-18,09:10:00,4.2980,4.2980,4.2980,4.2980,2
2013-12-18,09:20:00,4.2980,4.2980,4.2970,4.2980,6
2013-12-18,09:25:00,4.2980,4.2980,4.2980,4.2980,4
2013-12-18,09:30:00,4.2980,4.2990,4.2980,4.2990,2
2013-12-18,09:35:00,4.2990,4.2990,4.2990,4.2990,1
2013-12-18,09:40:00,4.2990,4.2990,4.2980,4.2990,5
2013-12-18,09:45:00,4.2990,4.3010,4.2980,4.3000,19
2013-12-18,09:50:00,4.3000,4.3000,4.3000,4.3000,2
2013-12-18,09:55:00,4.3010,4.3010,4.3000,4.3000,6
2013-12-18,10:00:00,4.3010,4.3010,4.3010,4.3010,2
2013-12-18,10:05:00,4.3010,4.3010,4.3010,4.3010,11
2013-12-18,10:10:00,4.3010,4.3050,4.3010,4.3040,125
2013-12-18,10:15:00,4.3050,4.3060,4.3050,4.3050,49
2013-12-18,10:20:00,4.3060,4.3070,4.3060,4.3060,29
2013-12-18,10:25:00,4.3070,4.3070,4.3060,4.3070,5
2013-12-18,10:30:00,4.3070,4.3070,4.3050,4.3050,5
2013-12-18,10:35:00,4.3060,4.3060,4.3060,4.3060,2
2013-12-18,10:40:00,4.3060,4.3080,4.3060,4.3080,49
2013-12-18,10:45:00,4.3090,4.3090,4.3070,4.3080,23
2013-12-18,10:50:00,4.3070,4.3080,4.3060,4.3060,6
2013-12-18,10:55:00,4.3070,4.3070,4.3060,4.3060,4
2013-12-18,11:00:00,4.3070,4.3070,4.3070,4.3070,1
2013-12-18,11:05:00,4.3090,4.3090,4.3080,4.3080,11
2013-12-18,11:10:00,4.3090,4.3100,4.3080,4.3080,10
2013-12-18,11:15:00,4.3090,4.3100,4.3090,4.3090,17
2013-12-18,11:25:00,4.3080,4.3080,4.3060,4.3060,4
2013-12-18,11:30:00,4.3090,4.3100,4.3080,4.3080,10
2013-12-18,11:35:00,4.3090,4.3090,4.3090,4.3090,4
2013-12-18,11:40:00,4.3080,4.3080,4.3080,4.3080,1
2013-12-18,11:55:00,4.3080,4.3080,4.3080,4.3080,1
2013-12-18,12:00:00,4.3090,4.3090,4.3090,4.3090,2
2013-12-18,12:05:00,4.3090,4.3090,4.3080,4.3090,12
2013-12-18,12:10:00,4.3080,4.3080,4.3040,4.3070,45
2013-12-18,12:15:00,4.3080,4.3080,4.3060,4.3060,6
2013-12-18,12:20:00,4.3060,4.3080,4.3060,4.3080,9
2013-12-18,12:25:00,4.3080,4.3080,4.3050,4.3050,31
2013-12-18,12:30:00,4.3050,4.3060,4.3000,4.3020,130
2013-12-18,12:35:00,4.3030,4.3050,4.3010,4.3030,60
2013-12-18,12:40:00,4.3030,4.3040,4.3010,4.3020,44
2013-12-18,12:45:00,4.3040,4.3040,4.3030,4.3040,14
2013-12-18,12:50:00,4.3030,4.3030,4.3030,4.3030,1
2013-12-18,12:55:00,4.3020,4.3020,4.2990,4.3000,47
2013-12-18,13:00:00,4.3000,4.3000,4.2990,4.2990,11
2013-12-18,13:05:00,4.2980,4.3000,4.2960,4.3000,35
2013-12-18,13:10:00,4.3000,4.3000,4.2960,4.2970,15
2013-12-18,13:15:00,4.2960,4.2990,4.2950,4.2990,99
2013-12-18,13:20:00,4.2980,4.3010,4.2980,4.2990,26
2013-12-18,13:25:00,4.2990,4.2990,4.2980,4.2980,12
2013-12-18,13:30:00,4.2990,4.3040,4.2990,4.3040,14
2013-12-18,13:35:00,4.3030,4.3030,4.2990,4.3020,9
2013-12-18,13:40:00,4.3030,4.3030,4.3000,4.3000,20
2013-12-18,13:45:00,4.3020,4.3020,4.2960,4.2960,61
2013-12-18,13:50:00,4.2990,4.3010,4.2990,4.3010,10
2013-12-18,13:55:00,4.3020,4.3080,4.3020,4.3040,20
2013-12-18,14:00:00,4.3020,4.3030,4.3000,4.3020,19
2013-12-18,14:05:00,4.3010,4.3050,4.3010,4.3050,19
2013-12-18,14:10:00,4.3050,4.3050,4.3040,4.3050,11
2013-12-18,14:15:00,4.3020,4.3060,4.3010,4.3060,39
2013-12-18,14:20:00,4.3060,4.3070,4.3060,4.3070,3
2013-12-18,14:25:00,4.3080,4.3080,4.3060,4.3060,8
2013-12-18,14:30:00,4.3070,4.3070,4.3070,4.3070,3
2013-12-18,14:35:00,4.3050,4.3050,4.3030,4.3030,11
2013-12-18,14:40:00,4.3030,4.3030,4.3030,4.3030,1
2013-12-18,14:45:00,4.3020,4.3020,4.3010,4.3010,3
2013-12-18,14:50:00,4.3010,4.3010,4.3000,4.3010,11
2013-12-18,14:55:00,4.3020,4.3020,4.3020,4.3020,9
2013-12-18,15:00:00,4.3030,4.3030,4.3030,4.3030,2
2013-12-18,15:05:00,4.3020,4.3020,4.3010,4.3020,8
2013-12-18,15:10:00,4.3010,4.3010,4.3000,4.3010,8
2013-12-18,15:15:00,4.3010,4.3020,4.3010,4.3020,7
2013-12-18,15:20:00,4.3010,4.3010,4.2970,4.2990,51
2013-12-18,15:25:00,4.2980,4.2980,4.2930,4.2940,35
2013-12-18,15:30:00,4.2950,4.2980,4.2940,4.2950,63
2013-12-18,15:35:00,4.2960,4.2970,4.2960,4.2970,6
2013-12-18,15:40:00,4.2970,4.2970,4.2960,4.2970,4
2013-12-18,15:45:00,4.2960,4.2960,4.2960,4.2960,1
2013-12-18,15:50:00,4.2950,4.2950,4.2920,4.2940,63
2013-12-18,15:55:00,4.2940,4.2950,4.2940,4.2950,71
2013-12-18,16:00:00,4.2940,4.2950,4.2910,4.2910,20
2013-12-18,16:05:00,4.2920,4.2930,4.2900,4.2920,16
2013-12-18,16:10:00,4.2930,4.2960,4.2910,4.2960,29
2013-12-18,16:15:00,4.2960,4.3050,4.2950,4.2960,195
2013-12-18,16:20:00,4.2970,4.3030,4.2960,4.3030,107
2013-12-18,16:25:00,4.3010,4.3030,4.3000,4.3020,28
2013-12-18,16:30:00,4.3030,4.3190,4.3010,4.3190,305
2013-12-18,16:35:00,4.3200,4.3250,4.3200,4.3230,192
2013-12-18,16:40:00,4.3230,4.3300,4.3220,4.3300,102
2013-12-18,16:45:00,4.3300,4.3310,4.3280,4.3280,53
2013-12-18,16:50:00,4.3290,4.3290,4.3270,4.3290,47
2013-12-18,16:55:00,4.3280,4.3280,4.3240,4.3260,33
2013-12-18,17:00:00,4.3240,4.3250,4.3180,4.3190,75
2013-12-18,17:05:00,4.3200,4.3300,4.3180,4.3260,69
2013-12-18,17:10:00,4.3260,4.3300,4.3230,4.3270,155
2013-12-18,17:15:00,4.3270,4.3270,4.3240,4.3240,17
2013-12-18,17:20:00,4.3230,4.3230,4.3200,4.3200,16
2013-12-18,17:25:00,4.3200,4.3220,4.3150,4.3190,83
2013-12-18,17:30:00,4.3180,4.3210,4.3160,4.3200,67
2013-12-18,17:35:00,4.3190,4.3190,4.3180,4.3190,17
2013-12-18,17:40:00,4.3200,4.3210,4.3180,4.3200,17
2013-12-18,17:45:00,4.3200,4.3340,4.3200,4.3300,248
2013-12-18,17:50:00,4.3300,4.3310,4.3290,4.3290,23
2013-12-18,17:55:00,4.3290,4.3310,4.3290,4.3300,17
2013-12-18,18:00:00,4.3310,4.3310,4.3280,4.3280,27
2013-12-18,18:05:00,4.3280,4.3300,4.3280,4.3290,115
2013-12-18,18:10:00,4.3290,4.3310,4.3290,4.3300,80
2013-12-18,18:15:00,4.3310,4.3310,4.3290,4.3300,23
2013-12-18,18:20:00,4.3290,4.3300,4.3270,4.3280,155
2013-12-18,18:25:00,4.3270,4.3280,4.3220,4.3220,26
2013-12-18,18:30:00,4.3210,4.3220,4.3210,4.3210,6
2013-12-18,18:35:00,4.3210,4.3270,4.3200,4.3270,54
2013-12-18,18:40:00,4.3250,4.3250,4.3230,4.3230,68
2013-12-18,18:45:00,4.3210,4.3210,4.3200,4.3210,6
2013-12-18,18:50:00,4.3200,4.3200,4.3190,4.3190,9
2013-12-18,18:55:00,4.3190,4.3230,4.3190,4.3230,19
2013-12-18,19:00:00,4.3230,4.3230,4.3230,4.3230,9
2013-12-18,19:05:00,4.3240,4.3280,4.3240,4.3260,10
2013-12-18,19:10:00,4.3290,4.3290,4.3250,4.3260,54
2013-12-18,19:15:00,4.3260,4.3270,4.3250,4.3250,51
2013-12-18,19:20:00,4.3230,4.3230,4.3160,4.3170,39
2013-12-18,19:25:00,4.3160,4.3170,4.3030,4.3030,273
2013-12-18,19:30:00,4.3030,4.3030,4.2940,4.3010,292
2013-12-18,19:35:00,4.3010,4.3030,4.3000,4.3030,32
2013-12-18,19:40:00,4.3030,4.3050,4.2950,4.2980,187
2013-12-18,19:45:00,4.2990,4.3110,4.2960,4.3090,298
2013-12-18,19:50:00,4.3080,4.3080,4.3020,4.3060,76
2013-12-18,19:55:00,4.3050,4.3050,4.2940,4.3000,124
2013-12-18,20:00:00,4.2990,4.2990,4.2940,4.2960,29
2013-12-18,20:05:00,4.2950,4.2960,4.2930,4.2940,48
2013-12-18,20:10:00,4.2950,4.2970,4.2920,4.2970,81
2013-12-18,20:15:00,4.2970,4.3040,4.2960,4.3030,77
2013-12-18,20:20:00,4.3030,4.3050,4.2900,4.2930,143
2013-12-18,20:25:00,4.2930,4.2980,4.2930,4.2980,108
2013-12-18,20:30:00,4.2970,4.2980,4.2920,4.2980,53
2013-12-18,20:35:00,4.2980,4.3060,4.2970,4.3040,84
2013-12-18,20:40:00,4.3030,4.3030,4.2970,4.2990,102
2013-12-18,20:45:00,4.2990,4.3040,4.2980,4.3030,80
2013-12-18,20:50:00,4.3040,4.3040,4.2980,4.3000,193
2013-12-18,20:55:00,4.3000,4.3090,4.3000,4.3090,231
2013-12-18,21:00:00,4.3100,4.3110,4.3040,4.3050,152
2013-12-18,21:05:00,4.3050,4.3070,4.2950,4.3050,321
2013-12-18,21:10:00,4.3060,4.3070,4.2950,4.3030,550
2013-12-18,21:15:00,4.3030,4.3070,4.2970,4.3040,231
2013-12-18,21:20:00,4.3050,4.3110,4.3030,4.3090,296
2013-12-18,21:25:00,4.3100,4.3160,4.3100,4.3150,362
2013-12-18,21:30:00,4.3150,4.3160,4.3110,4.3120,362
2013-12-18,21:35:00,4.3120,4.3160,4.3100,4.3130,457
2013-12-18,21:40:00,4.3130,4.3150,4.3020,4.3030,402
2013-12-18,21:45:00,4.3030,4.3050,4.3020,4.3040,236
2013-12-18,21:50:00,4.3040,4.3040,4.2850,4.2920,1475
2013-12-18,21:55:00,4.2930,4.2970,4.2890,4.2970,573
2013-12-18,22:00:00,4.2960,4.2990,4.2880,4.2980,1989
2013-12-18,22:05:00,4.2970,4.3150,4.2960,4.3110,1627
2013-12-18,22:10:00,4.3110,4.3230,4.3090,4.3110,1566
2013-12-18,22:15:00,4.3100,4.3200,4.3100,4.3150,463
2013-12-18,22:20:00,4.3160,4.3250,4.3130,4.3140,682
2013-12-18,22:25:00,4.3140,4.3140,4.2930,4.2940,1770
2013-12-18,22:30:00,4.2940,4.3000,4.2900,4.2930,1185
2013-12-18,22:35:00,4.2940,4.2960,4.2910,4.2960,428
2013-12-18,22:40:00,4.2950,4.3030,4.2940,4.3010,941
2013-12-18,22:45:00,4.2990,4.3080,4.2970,4.3040,1169
2013-12-18,22:50:00,4.3040,4.3070,4.3030,4.3050,238
2013-12-18,22:55:00,4.3050,4.3120,4.3050,4.3060,776
2013-12-18,23:00:00,4.3060,4.3070,4.2950,4.3050,886
2013-12-18,23:05:00,4.3060,4.3070,4.3020,4.3060,328
2013-12-18,23:10:00,4.3050,4.3070,4.2980,4.3000,359
2013-12-18,23:15:00,4.3010,4.3020,4.2930,4.2970,357
2013-12-18,23:20:00,4.2980,4.2980,4.2900,4.2910,705
2013-12-18,23:25:00,4.2900,4.2980,4.2880,4.2940,552
2013-12-18,23:30:00,4.2940,4.2950,4.2770,4.2810,2410
2013-12-18,23:35:00,4.2820,4.2920,4.2810,4.2890,516
2013-12-18,23:40:00,4.2900,4.2930,4.2840,4.2880,440
2013-12-18,23:45:00,4.2880,4.2970,4.2880,4.2950,545
2013-12-18,23:50:00,4.2940,4.2950,4.2880,4.2880,237
2013-12-18,23:55:00,4.2880,4.2880,4.2760,4.2820,1138
2013-12-19,00:00:00,4.2820,4.2930,4.2810,4.2910,665
2013-12-19,00:05:00,4.2910,4.2950,4.2860,4.2900,809
2013-12-19,00:10:00,4.2900,4.2960,4.2870,4.2910,876
2013-12-19,00:15:00,4.2910,4.2930,4.2820,4.2840,842
2013-12-19,00:20:00,4.2830,4.2840,4.2710,4.2770,2333
2013-12-19,00:25:00,4.2770,4.2840,4.2720,4.2780,1031
2013-12-19,00:30:00,4.2790,4.2800,4.2650,4.2720,2174
2013-12-19,00:35:00,4.2730,4.2740,4.2660,4.2710,1148
2013-12-19,00:40:00,4.2710,4.2720,4.2660,4.2700,352
2013-12-19,00:45:00,4.2710,4.2750,4.2670,4.2730,568
2013-12-19,00:50:00,4.2740,4.2820,4.2740,4.2780,509
2013-12-19,00:55:00,4.2790,4.2860,4.2750,4.2860,439
2013-12-19,01:00:00,4.2860,4.2920,4.2760,4.2780,962
2013-12-19,01:05:00,4.2780,4.2790,4.2690,4.2710,672
2013-12-19,01:10:00,4.2720,4.2780,4.2690,4.2730,477
2013-12-19,01:15:00,4.2730,4.2770,4.2680,4.2750,424
2013-12-19,01:20:00,4.2740,4.2750,4.2690,4.2730,219
2013-12-19,01:25:00,4.2730,4.2750,4.2670,4.2700,377
2013-12-19,01:30:00,4.2700,4.2830,4.2700,4.2780,523
2013-12-19,01:35:00,4.2800,4.2850,4.2770,4.2820,771
2013-12-19,01:40:00,4.2810,4.2910,4.2790,4.2880,1037
2013-12-19,01:45:00,4.2890,4.2980,4.2880,4.2970,1305
2013-12-19,01:50:00,4.2970,4.2980,4.2880,4.2910,574
2013-12-19,01:55:00,4.2910,4.2920,4.2840,4.2880,566
2013-12-19,02:00:00,4.2890,4.2890,4.2810,4.2830,354
2013-12-19,02:05:00,4.2830,4.2880,4.2810,4.2820,297
2013-12-19,02:10:00,4.2820,4.2900,4.2820,4.2890,199
2013-12-19,02:15:00,4.2890,4.2900,4.2850,4.2860,371
2013-12-19,02:20:00,4.2860,4.2890,4.2810,4.2890,429
2013-12-19,02:25:00,4.2880,4.2910,4.2830,4.2850,384
2013-12-19,02:30:00,4.2840,4.2950,4.2840,4.2900,445
2013-12-19,02:35:00,4.2900,4.2970,4.2890,4.2920,891
2013-12-19,02:40:00,4.2920,4.2960,4.2870,4.2870,707
2013-12-19,02:45:00,4.2870,4.2890,4.2800,4.2830,535
2013-12-19,02:50:00,4.2830,4.2890,4.2830,4.2860,185
2013-12-19,02:55:00,4.2870,4.2880,4.2830,4.2840,212
2013-12-19,03:00:00,4.2840,4.2850,4.2790,4.2790,387
2013-12-19,03:05:00,4.2780,4.2830,4.2710,4.2750,1145
2013-12-19,03:10:00,4.2740,4.2800,4.2720,4.2750,356
2013-12-19,03:15:00,4.2750,4.2750,4.2650,4.2700,919
2013-12-19,03:20:00,4.2690,4.2750,4.2540,4.2560,2263
2013-12-19,03:25:00,4.2550,4.2680,4.2440,4.2590,4231
2013-12-19,03:30:00,4.2580,4.2650,4.2530,4.2580,974
2013-12-19,03:35:00,4.2580,4.2600,4.2550,4.2570,262
2013-12-19,03:40:00,4.2570,4.2590,4.2560,4.2580,178
2013-12-19,03:45:00,4.2590,4.2590,4.2550,4.2580,178
2013-12-19,03:50:00,4.2580,4.2590,4.2570,4.2590,60
2013-12-19,03:55:00,4.2590,4.2630,4.2590,4.2620,200
2013-12-19,04:00:00,4.2630,4.2660,4.2630,4.2650,189
2013-12-19,04:05:00,4.2650,4.2660,4.2640,4.2650,97
2013-12-19,04:10:00,4.2640,4.2650,4.2610,4.2630,117
2013-12-19,04:15:00,4.2630,4.2640,4.2570,4.2580,133
2013-12-19,04:20:00,4.2570,4.2590,4.2550,4.2590,167
2013-12-19,04:25:00,4.2590,4.2640,4.2590,4.2640,160
2013-12-19,04:30:00,4.2640,4.2670,4.2620,4.2660,197
2013-12-19,04:35:00,4.2650,4.2650,4.2610,4.2620,74
2013-12-19,04:40:00,4.2630,4.2630,4.2610,4.2630,60
2013-12-19,04:45:00,4.2630,4.2630,4.2600,4.2610,33
2013-12-19,04:50:00,4.2610,4.2710,4.2610,4.2680,442
2013-12-19,04:55:00,4.2670,4.2750,4.2670,4.2700,257
2013-12-19,05:00:00,4.2710,4.2760,4.2710,4.2710,126
2013-12-19,05:05:00,4.2710,4.2750,4.2700,4.2720,63
2013-12-19,05:10:00,4.2730,4.2760,4.2730,4.2760,47
2013-12-19,05:15:00,4.2740,4.2770,4.2740,4.2750,53
2013-12-19,05:20:00,4.2760,4.2760,4.2740,4.2740,12
2013-12-19,05:25:00,4.2740,4.2760,4.2700,4.2700,44
2013-12-19,05:30:00,4.2710,4.2740,4.2660,4.2680,103
2013-12-19,05:35:00,4.2680,4.2720,4.2510,4.2660,29
2013-12-19,05:40:00,4.2690,4.2690,4.2680,4.2690,3
2013-12-19,05:45:00,4.2700,4.2710,4.2690,4.2710,10
2013-12-19,05:50:00,4.2720,4.2720,4.2700,4.2700,2
2013-12-19,05:55:00,4.2720,4.2730,4.2690,4.2690,23
2013-12-19,06:00:00,4.2710,4.2730,4.2690,4.2730,17
2013-12-19,06:05:00,4.2730,4.2730,4.2700,4.2700,4
2013-12-19,06:10:00,4.2720,4.2740,4.2720,4.2740,15
2013-12-19,07:00:00,4.2700,4.2760,4.2680,4.2740,37
2013-12-19,07:05:00,4.2740,4.2770,4.2740,4.2750,25
2013-12-19,07:15:00,4.2740,4.2750,4.2730,4.2750,7
2013-12-19,07:20:00,4.2760,4.2770,4.2750,4.2770,17
2013-12-19,07:25:00,4.2780,4.2790,4.2780,4.2790,15
2013-12-19,07:30:00,4.2790,4.2800,4.2780,4.2780,11
2013-12-19,07:45:00,4.2760,4.2760,4.2760,4.2760,1
2013-12-19,07:55:00,4.2780,4.2800,4.2780,4.2800,7
2013-12-19,08:00:00,4.2800,4.2840,4.2790,4.2810,42
2013-12-19,08:05:00,4.2810,4.2810,4.2810,4.2810,5
2013-12-19,08:15:00,4.2820,4.2820,4.2820,4.2820,5
2013-12-19,08:20:00,4.2810,4.2810,4.2810,4.2810,2
2013-12-19,08:30:00,4.2800,4.2800,4.2800,4.2800,1
2013-12-19,08:40:00,4.2800,4.2940,4.2800,4.2930,174
2013-12-19,08:45:00,4.2930,4.2930,4.2910,4.2910,26
2013-12-19,08:50:00,4.2910,4.2930,4.2900,4.2930,65
2013-12-19,08:55:00,4.2930,4.2940,4.2930,4.2940,9
2013-12-19,09:00:00,4.2940,4.2970,4.2930,4.2960,34
2013-12-19,09:05:00,4.2960,4.2960,4.2950,4.2960,12
2013-12-19,09:10:00,4.2950,4.2960,4.2940,4.2960,14
2013-12-19,09:15:00,4.2950,4.2980,4.2950,4.2980,10
2013-12-19,09:20:00,4.2960,4.2980,4.2960,4.2980,12
2013-12-19,09:25:00,4.2980,4.3030,4.2980,4.3000,55
2013-12-19,09:30:00,4.2990,4.3020,4.2990,4.3020,20
2013-12-19,09:35:00,4.3020,4.3050,4.3020,4.3050,31
2013-12-19,09:40:00,4.3060,4.3060,4.3040,4.3040,13
2013-12-19,09:45:00,4.3040,4.3050,4.3040,4.3040,50
2013-12-19,09:50:00,4.3030,4.3080,4.3030,4.3070,107
2013-12-19,09:55:00,4.3070,4.3080,4.3060,4.3070,17
2013-12-19,10:00:00,4.3060,4.3090,4.3060,4.3090,15
2013-12-19,10:05:00,4.3070,4.3090,4.3070,4.3090,3
2013-12-19,10:10:00,4.3070,4.3080,4.3050,4.3050,60
2013-12-19,10:15:00,4.3050,4.3060,4.3050,4.3060,4
2013-12-19,10:20:00,4.3070,4.3070,4.3060,4.3060,8
2013-12-19,10:25:00,4.3050,4.3060,4.3050,4.3060,3
2013-12-19,10:30:00,4.3050,4.3070,4.3050,4.3070,4
2013-12-19,10:35:00,4.3050,4.3060,4.3050,4.3060,3
2013-12-19,10:40:00,4.3050,4.3050,4.3030,4.3030,10
2013-12-19,10:45:00,4.3030,4.3040,4.3030,4.3030,5
2013-12-19,10:50:00,4.3040,4.3040,4.3000,4.3000,21
2013-12-19,10:55:00,4.3000,4.3000,4.3000,4.3000,1
2013-12-19,11:00:00,4.2990,4.3030,4.2990,4.3030,5
2013-12-19,11:05:00,4.3000,4.3000,4.3000,4.3000,1
2013-12-19,11:10:00,4.3000,4.3010,4.3000,4.3010,2
2013-12-19,11:15:00,4.3020,4.3020,4.3010,4.3010,2
2013-12-19,11:20:00,4.3000,4.3010,4.2990,4.2990,6
2013-12-19,11:25:00,4.2990,4.2990,4.2980,4.2980,6
2013-12-19,11:30:00,4.2980,4.2980,4.2970,4.2970,2
2013-12-19,11:35:00,4.2970,4.2970,4.2970,4.2970,1
2013-12-19,11:40:00,4.2970,4.2970,4.2970,4.2970,2
2013-12-19,11:50:00,4.2980,4.2980,4.2980,4.2980,2
2013-12-19,11:55:00,4.3000,4.3000,4.3000,4.3000,1
2013-12-19,12:00:00,4.2970,4.2970,4.2970,4.2970,2
2013-12-19,12:05:00,4.2990,4.2990,4.2990,4.2990,1
2013-12-19,12:10:00,4.3000,4.3000,4.2960,4.2960,14
2013-12-19,12:15:00,4.2970,4.3000,4.2970,4.2990,8
2013-12-19,12:20:00,4.2980,4.3000,4.2960,4.3000,22
2013-12-19,12:25:00,4.3010,4.3090,4.3010,4.3020,92
2013-12-19,12:30:00,4.3020,4.3020,4.2940,4.2940,117
2013-12-19,12:35:00,4.2940,4.3070,4.2940,4.3050,76
2013-12-19,12:40:00,4.3050,4.3060,4.3050,4.3050,10
2013-12-19,12:45:00,4.3060,4.3070,4.3060,4.3070,5
2013-12-19,12:50:00,4.3080,4.3080,4.3040,4.3040,10
2013-12-19,12:55:00,4.3040,4.3060,4.3040,4.3060,9
2013-12-19,13:00:00,4.3070,4.3070,4.3040,4.3040,74
2013-12-19,13:05:00,4.3050,4.3050,4.3050,4.3050,20
2013-12-19,13:10:00,4.3060,4.3060,4.3010,4.3010,20
2013-12-19,13:15:00,4.3010,4.3030,4.3000,4.3000,11
2013-12-19,13:20:00,4.3000,4.3010,4.2990,4.3010,5
2013-12-19,13:25:00,4.3000,4.3000,4.3000,4.3000,3
2013-12-19,13:30:00,4.3000,4.3010,4.3000,4.3010,8
2013-12-19,13:35:00,4.3030,4.3040,4.3030,4.3040,2
2013-12-19,13:40:00,4.3040,4.3040,4.3000,4.3020,10
2013-12-19,13:45:00,4.3020,4.3080,4.3000,4.3050,54
2013-12-19,13:50:00,4.3050,4.3060,4.3020,4.3060,29
2013-12-19,13:55:00,4.3050,4.3050,4.3050,4.3050,4
2013-12-19,14:00:00,4.3060,4.3070,4.3030,4.3040,17
2013-12-19,14:05:00,4.3050,4.3070,4.3050,4.3070,14
2013-12-19,14:10:00,4.3070,4.3080,4.3060,4.3070,21
2013-12-19,14:15:00,4.3060,4.3070,4.3040,4.3040,10
2013-12-19,14:20:00,4.3040,4.3060,4.3040,4.3050,45
2013-12-19,14:25:00,4.3050,4.3080,4.3050,4.3070,20
2013-12-19,14:30:00,4.3080,4.3140,4.3080,4.3130,97
2013-12-19,14:35:00,4.3120,4.3190,4.3120,4.3170,20
2013-12-19,14:40:00,4.3160,4.3190,4.3160,4.3190,11
2013-12-19,14:45:00,4.3190,4.3210,4.3180,4.3180,29
2013-12-19,14:50:00,4.3190,4.3220,4.3180,4.3190,44
2013-12-19,14:55:00,4.3190,4.3210,4.3190,4.3190,55
2013-12-19,15:00:00,4.3210,4.3210,4.3190,4.3190,47
2013-12-19,15:05:00,4.3190,4.3200,4.3190,4.3200,64
2013-12-19,15:10:00,4.3200,4.3260,4.3190,4.3230,225
2013-12-19,15:15:00,4.3240,4.3290,4.3240,4.3270,107
2013-12-19,15:20:00,4.3260,4.3270,4.3230,4.3230,26
2013-12-19,15:25:00,4.3230,4.3250,4.3230,4.3230,4
2013-12-19,15:30:00,4.3250,4.3270,4.3250,4.3250,22
2013-12-19,15:35:00,4.3250,4.3300,4.3240,4.3300,100
2013-12-19,15:40:00,4.3290,4.3300,4.3280,4.3300,228
2013-12-19,15:45:00,4.3290,4.3290,4.3260,4.3260,31
2013-12-19,15:50:00,4.3270,4.3280,4.3260,4.3260,12
2013-12-19,15:55:00,4.3260,4.3260,4.3240,4.3250,58
2013-12-19,16:00:00,4.3260,4.3280,4.3250,4.3250,75
2013-12-19,16:05:00,4.3260,4.3290,4.3250,4.3280,105
2013-12-19,16:10:00,4.3260,4.3300,4.3240,4.3290,90
2013-12-19,16:15:00,4.3280,4.3320,4.3270,4.3290,69
2013-12-19,16:20:00,4.3280,4.3280,4.3250,4.3270,36
2013-12-19,16:25:00,4.3260,4.3270,4.3240,4.3270,19
2013-12-19,16:30:00,4.3270,4.3280,4.3270,4.3280,19
2013-12-19,16:35:00,4.3300,4.3310,4.3290,4.3290,9
2013-12-19,16:40:00,4.3290,4.3290,4.3260,4.3260,32
2013-12-19,16:45:00,4.3260,4.3260,4.3190,4.3220,90
2013-12-19,16:50:00,4.3220,4.3230,4.3180,4.3190,53
2013-12-19,16:55:00,4.3180,4.3220,4.3180,4.3190,29
2013-12-19,17:00:00,4.3200,4.3230,4.3180,4.3210,30
2013-12-19,17:05:00,4.3220,4.3220,4.3170,4.3170,31
2013-12-19,17:10:00,4.3170,4.3170,4.3160,4.3160,17
2013-12-19,17:15:00,4.3140,4.3200,4.3140,4.3170,55
2013-12-19,17:20:00,4.3190,4.3190,4.3160,4.3160,7
2013-12-19,17:25:00,4.3160,4.3170,4.3150,4.3170,17
2013-12-19,17:30:00,4.3170,4.3190,4.3140,4.3150,75
2013-12-19,17:35:00,4.3160,4.3160,4.3110,4.3110,50
2013-12-19,17:40:00,4.3110,4.3140,4.3090,4.3130,96
2013-12-19,17:45:00,4.3150,4.3250,4.3140,4.3190,160
2013-12-19,17:50:00,4.3190,4.3230,4.3180,4.3190,35
2013-12-19,17:55:00,4.3190,4.3210,4.3190,4.3200,10
2013-12-19,18:00:00,4.3200,4.3230,4.3180,4.3230,24
2013-12-19,18:05:00,4.3210,4.3220,4.3190,4.3190,13
2013-12-19,18:10:00,4.3200,4.3210,4.3180,4.3180,19
2013-12-19,18:15:00,4.3170,4.3180,4.3170,4.3180,17
2013-12-19,18:20:00,4.3180,4.3190,4.3160,4.3160,6
2013-12-19,18:25:00,4.3160,4.3180,4.3150,4.3150,25
2013-12-19,18:30:00,4.3170,4.3200,4.3160,4.3180,31
2013-12-19,18:35:00,4.3180,4.3180,4.3160,4.3170,14
2013-12-19,18:40:00,4.3170,4.3200,4.3160,4.3200,17
2013-12-19,18:45:00,4.3190,4.3260,4.3180,4.3260,12
2013-12-19,18:50:00,4.3260,4.3270,4.3230,4.3260,14
2013-12-19,18:55:00,4.3250,4.3260,4.3250,4.3260,4
2013-12-19,19:00:00,4.3250,4.3250,4.3190,4.3230,75
2013-12-19,19:05:00,4.3240,4.3270,4.3200,4.3210,75
2013-12-19,19:10:00,4.3190,4.3210,4.3190,4.3210,3
2013-12-19,19:15:00,4.3220,4.3260,4.3220,4.3230,56
2013-12-19,19:20:00,4.3240,4.3290,4.3230,4.3280,69
2013-12-19,19:25:00,4.3280,4.3290,4.3260,4.3270,25
2013-12-19,19:30:00,4.3270,4.3290,4.3260,4.3280,30
2013-12-19,19:35:00,4.3280,4.3280,4.3220,4.3230,41
2013-12-19,19:40:00,4.3230,4.3260,4.3200,4.3250,69
2013-12-19,19:45:00,4.3260,4.3260,4.3250,4.3250,8
2013-12-19,19:50:00,4.3230,4.3250,4.3200,4.3200,50
2013-12-19,19:55:00,4.3200,4.3250,4.3200,4.3210,62
2013-12-19,20:00:00,4.3210,4.3250,4.3210,4.3250,19
2013-12-19,20:05:00,4.3240,4.3280,4.3220,4.3250,48
2013-12-19,20:10:00,4.3250,4.3270,4.3250,4.3260,87
2013-12-19,20:15:00,4.3250,4.3250,4.3190,4.3190,102
2013-12-19,20:20:00,4.3200,4.3210,4.3180,4.3200,45
2013-12-19,20:25:00,4.3200,4.3200,4.3150,4.3170,95
2013-12-19,20:30:00,4.3160,4.3160,4.3090,4.3110,176
2013-12-19,20:35:00,4.3120,4.3150,4.3090,4.3140,91
2013-12-19,20:40:00,4.3140,4.3180,4.3120,4.3150,83
2013-12-19,20:45:00,4.3160,4.3220,4.3140,4.3170,139
2013-12-19,20:50:00,4.3150,4.3200,4.3150,4.3190,153
2013-12-19,20:55:00,4.3190,4.3200,4.3150,4.3170,74
2013-12-19,21:00:00,4.3170,4.3220,4.3160,4.3200,130
2013-12-19,21:05:00,4.3200,4.3220,4.3180,4.3210,185
2013-12-19,21:10:00,4.3220,4.3260,4.3220,4.3230,134
2013-12-19,21:15:00,4.3240,4.3270,4.3190,4.3260,250
2013-12-19,21:20:00,4.3250,4.3290,4.3230,4.3240,193
2013-12-19,21:25:00,4.3250,4.3340,4.3250,4.3310,449
2013-12-19,21:30:00,4.3310,4.3370,4.3300,4.3360,733
2013-12-19,21:35:00,4.3360,4.3380,4.3270,4.3360,915
2013-12-19,21:40:00,4.3370,4.3370,4.3330,4.3350,255
2013-12-19,21:45:00,4.3360,4.3410,4.3360,4.3390,383
2013-12-19,21:50:00,4.3380,4.3400,4.3350,4.3390,442
2013-12-19,21:55:00,4.3380,4.3460,4.3380,4.3410,759
2013-12-19,22:00:00,4.3410,4.3460,4.3340,4.3340,1801
2013-12-19,22:05:00,4.3350,4.3420,4.3340,4.3370,1048
2013-12-19,22:10:00,4.3380,4.3400,4.3270,4.3290,1137
2013-12-19,22:15:00,4.3290,4.3330,4.3280,4.3300,609
2013-12-19,22:20:00,4.3290,4.3340,4.3280,4.3320,599
2013-12-19,22:25:00,4.3330,4.3330,4.3290,4.3320,474
2013-12-19,22:30:00,4.3310,4.3360,4.3290,4.3360,490
2013-12-19,22:35:00,4.3370,4.3400,4.3350,4.3360,418
2013-12-19,22:40:00,4.3360,4.3390,4.3360,4.3360,317
2013-12-19,22:45:00,4.3370,4.3480,4.3360,4.3440,1220
2013-12-19,22:50:00,4.3430,4.3430,4.3340,4.3360,772
2013-12-19,22:55:00,4.3370,4.3430,4.3350,4.3400,802
2013-12-19,23:00:00,4.3400,4.3480,4.3390,4.3440,815
2013-12-19,23:05:00,4.3430,4.3530,4.3410,4.3410,1343
2013-12-19,23:10:00,4.3410,4.3430,4.3310,4.3320,1305
2013-12-19,23:15:00,4.3310,4.3360,4.3280,4.3360,1054
2013-12-19,23:20:00,4.3360,4.3420,4.3250,4.3260,1298
2013-12-19,23:25:00,4.3260,4.3370,4.3000,4.3110,1675
2013-12-19,23:30:00,4.3070,4.3990,4.2880,4.3790,13485
2013-12-19,23:35:00,4.3790,4.4020,4.3740,4.3900,5926
2013-12-19,23:40:00,4.3900,4.3950,4.3790,4.3790,4194
2013-12-19,23:45:00,4.3780,4.3890,4.3730,4.3820,2164
2013-12-19,23:50:00,4.3830,4.3960,4.3780,4.3920,3344
2013-12-19,23:55:00,4.3920,4.4070,4.3920,4.3990,3316
2013-12-20,00:00:00,4.3990,4.4190,4.3990,4.4110,3839
2013-12-20,00:05:00,4.4100,4.4100,4.3980,4.4080,2165
2013-12-20,00:10:00,4.4080,4.4110,4.3990,4.4100,1099
2013-12-20,00:15:00,4.4100,4.4220,4.4050,4.4180,2287
2013-12-20,00:20:00,4.4180,4.4390,4.4170,4.4290,5802
2013-12-20,00:25:00,4.4300,4.4300,4.4230,4.4260,1485
2013-12-20,00:30:00,4.4260,4.4380,4.4230,4.4350,1788
2013-12-20,00:35:00,4.4350,4.4440,4.4260,4.4320,2916
2013-12-20,00:40:00,4.4320,4.4480,4.4290,4.4390,2610
2013-12-20,00:45:00,4.4380,4.4400,4.4320,4.4330,1186
2013-12-20,00:50:00,4.4330,4.4350,4.4260,4.4310,1206
2013-12-20,00:55:00,4.4310,4.4310,4.4230,4.4240,1269
2013-12-20,01:00:00,4.4240,4.4380,4.4230,4.4370,1181
2013-12-20,01:05:00,4.4370,4.4460,4.4350,4.4400,1647
2013-12-20,01:10:00,4.4400,4.4420,4.4350,4.4400,558
2013-12-20,01:15:00,4.4400,4.4420,4.4320,4.4340,580
2013-12-20,01:20:00,4.4340,4.4400,4.4340,4.4380,275
2013-12-20,01:25:00,4.4370,4.4540,4.4370,4.4430,2216
2013-12-20,01:30:00,4.4430,4.4500,4.4400,4.4410,966
2013-12-20,01:35:00,4.4410,4.4430,4.4290,4.4310,1158
2013-12-20,01:40:00,4.4300,4.4360,4.4290,4.4350,638
2013-12-20,01:45:00,4.4350,4.4370,4.4230,4.4250,1039
2013-12-20,01:50:00,4.4260,4.4320,4.4220,4.4320,892
2013-12-20,01:55:00,4.4310,4.4340,4.4270,4.4300,396
2013-12-20,02:00:00,4.4310,4.4310,4.4150,4.4180,1254
2013-12-20,02:05:00,4.4180,4.4230,4.4160,4.4160,971
2013-12-20,02:10:00,4.4160,4.4180,4.4120,4.4140,1102
2013-12-20,02:15:00,4.4130,4.4180,4.4080,4.4140,1081
2013-12-20,02:20:00,4.4140,4.4260,4.4110,4.4240,1119
2013-12-20,02:25:00,4.4240,4.4320,4.4180,4.4270,1085
2013-12-20,02:30:00,4.4270,4.4280,4.4180,4.4200,465
2013-12-20,02:35:00,4.4200,4.4220,4.4140,4.4210,1194
2013-12-20,02:40:00,4.4210,4.4270,4.4190,4.4230,827
2013-12-20,02:45:00,4.4230,4.4390,4.4180,4.4340,852
2013-12-20,02:50:00,4.4330,4.4380,4.4320,4.4350,624
2013-12-20,02:55:00,4.4350,4.4440,4.4340,4.4420,706
2013-12-20,03:00:00,4.4420,4.4540,4.4390,4.4520,1432
2013-12-20,03:05:00,4.4520,4.4590,4.4480,4.4540,1388
2013-12-20,03:10:00,4.4530,4.4540,4.4470,4.4530,718
2013-12-20,03:15:00,4.4530,4.4680,4.4510,4.4620,1794
2013-12-20,03:20:00,4.4630,4.4710,4.4620,4.4630,1647
2013-12-20,03:25:00,4.4630,4.4650,4.4570,4.4640,3507
2013-12-20,03:30:00,4.4640,4.4660,4.4580,4.4630,1541
2013-12-20,03:35:00,4.4630,4.4640,4.4590,4.4600,602
2013-12-20,03:40:00,4.4600,4.4600,4.4510,4.4520,442
2013-12-20,03:45:00,4.4510,4.4550,4.4500,4.4530,264
2013-12-20,03:50:00,4.4530,4.4570,4.4520,4.4520,174
2013-12-20,03:55:00,4.4520,4.4570,4.4520,4.4540,331
2013-12-20,04:00:00,4.4550,4.4550,4.4340,4.4360,677
2013-12-20,04:05:00,4.4360,4.4410,4.4360,4.4390,472
2013-12-20,04:10:00,4.4400,4.4420,4.4360,4.4380,139
2013-12-20,04:15:00,4.4370,4.4480,4.4370,4.4470,299
2013-12-20,04:20:00,4.4470,4.4500,4.4430,4.4470,404
2013-12-20,04:25:00,4.4460,4.4580,4.4450,4.4530,418
2013-12-20,04:30:00,4.4520,4.4540,4.4480,4.4480,126
2013-12-20,04:35:00,4.4490,4.4490,4.4420,4.4440,336
2013-12-20,04:40:00,4.4450,4.4460,4.4390,4.4410,263
2013-12-20,04:45:00,4.4410,4.4420,4.4380,4.4390,194
2013-12-20,04:50:00,4.4380,4.4390,4.4310,4.4320,452
2013-12-20,04:55:00,4.4320,4.4350,4.4310,4.4310,152
2013-12-20,05:00:00,4.4320,4.4360,4.4310,4.4320,122
2013-12-20,05:05:00,4.4340,4.4370,4.4330,4.4360,126
2013-12-20,05:10:00,4.4370,4.4410,4.4360,4.4380,116
2013-12-20,05:15:00,4.4390,4.4400,4.4380,4.4390,20
2013-12-20,05:20:00,4.4380,4.4400,4.4380,4.4390,34
2013-12-20,05:25:00,4.4380,4.4430,4.4380,4.4430,35
2013-12-20,05:30:00,4.4420,4.4470,4.4420,4.4430,146
2013-12-20,05:35:00,4.4450,4.4600,4.4430,4.4480,64
2013-12-20,05:40:00,4.4470,4.4470,4.4440,4.4440,43
2013-12-20,05:45:00,4.4440,4.4470,4.4430,4.4460,42
2013-12-20,05:50:00,4.4470,4.4500,4.4470,4.4500,38
2013-12-20,05:55:00,4.4470,4.4480,4.4460,4.4480,16
2013-12-20,06:00:00,4.4490,4.4520,4.4480,4.4520,81
2013-12-20,06:05:00,4.4520,4.4610,4.4520,4.4560,252
2013-12-20,06:10:00,4.4590,4.4650,4.4520,4.4640,324
2013-12-20,07:00:00,4.4710,4.4750,4.4660,4.4700,179
2013-12-20,07:05:00,4.4680,4.4680,4.4610,4.4650,24
2013-12-20,07:10:00,4.4630,4.4640,4.4610,4.4630,9
2013-12-20,07:15:00,4.4640,4.4640,4.4600,4.4600,9
2013-12-20,07:20:00,4.4630,4.4640,4.4630,4.4640,14
2013-12-20,07:25:00,4.4640,4.4640,4.4630,4.4630,3
2013-12-20,07:30:00,4.4620,4.4630,4.4580,4.4580,21
2013-12-20,07:35:00,4.4590,4.4590,4.4590,4.4590,1
2013-12-20,07:40:00,4.4600,4.4600,4.4600,4.4600,1
2013-12-20,07:45:00,4.4600,4.4640,4.4600,4.4640,16
2013-12-20,07:50:00,4.4660,4.4670,4.4630,4.4650,15
2013-12-20,08:00:00,4.4650,4.4650,4.4650,4.4650,1
2013-12-20,08:05:00,4.4640,4.4650,4.4640,4.4640,4
2013-12-20,08:15:00,4.4650,4.4650,4.4650,4.4650,4
2013-12-20,08:20:00,4.4650,4.4650,4.4640,4.4640,2
2013-12-20,08:30:00,4.4660,4.4660,4.4660,4.4660,2
2013-12-20,08:35:00,4.4660,4.4660,4.4660,4.4660,1
2013-12-20,08:40:00,4.4640,4.4660,4.4640,4.4660,5
2013-12-20,08:45:00,4.4640,4.4640,4.4630,4.4630,3
2013-12-20,08:55:00,4.4660,4.4690,4.4660,4.4690,18
2013-12-20,09:00:00,4.4690,4.4690,4.4660,4.4690,9
2013-12-20,09:05:00,4.4700,4.4700,4.4700,4.4700,2
2013-12-20,09:10:00,4.4700,4.4700,4.4680,4.4680,6
2013-12-20,09:15:00,4.4680,4.4680,4.4680,4.4680,2
2013-12-20,09:20:00,4.4670,4.4670,4.4670,4.4670,1
2013-12-20,09:25:00,4.4650,4.4680,4.4600,4.4630,23
2013-12-20,09:35:00,4.4640,4.4640,4.4640,4.4640,60
2013-12-20,09:40:00,4.4620,4.4620,4.4570,4.4590,37
2013-12-20,09:45:00,4.4590,4.4610,4.4590,4.4610,3
2013-12-20,09:55:00,4.4620,4.4620,4.4620,4.4620,1
2013-12-20,10:00:00,4.4620,4.4620,4.4620,4.4620,2
2013-12-20,10:05:00,4.4630,4.4630,4.4610,4.4610,2
2013-12-20,10:10:00,4.4610,4.4610,4.4560,4.4560,27
2013-12-20,10:15:00,4.4560,4.4570,4.4550,4.4550,9
2013-12-20,10:20:00,4.4550,4.4550,4.4530,4.4550,6
2013-12-20,10:25:00,4.4540,4.4550,4.4540,4.4550,6
2013-12-20,10:30:00,4.4540,4.4540,4.4540,4.4540,2
2013-12-20,10:35:00,4.4550,4.4550,4.4550,4.4550,3
2013-12-20,10:40:00,4.4550,4.4550,4.4550,4.4550,1
2013-12-20,10:45:00,4.4530,4.4530,4.4530,4.4530,1
2013-12-20,10:50:00,4.4530,4.4570,4.4530,4.4570,3
2013-12-20,11:00:00,4.4590,4.4590,4.4590,4.4590,3
2013-12-20,11:05:00,4.4580,4.4600,4.4560,4.4560,8
2013-12-20,11:10:00,4.4580,4.4580,4.4580,4.4580,1
2013-12-20,11:45:00,4.4560,4.4570,4.4560,4.4570,3
2013-12-20,11:55:00,4.4570,4.4570,4.4570,4.4570,1
2013-12-20,12:00:00,4.4580,4.4580,4.4580,4.4580,7
2013-12-20,12:10:00,4.4570,4.4570,4.4570,4.4570,4
2013-12-20,12:15:00,4.4570,4.4570,4.4570,4.4570,1
2013-12-20,12:20:00,4.4550,4.4550,4.4550,4.4550,1
2013-12-20,12:25:00,4.4560,4.4560,4.4560,4.4560,2
2013-12-20,12:30:00,4.4550,4.4550,4.4500,4.4500,44
2013-12-20,12:35:00,4.4490,4.4490,4.4420,4.4450,64
2013-12-20,12:40:00,4.4450,4.4450,4.4420,4.4440,38
2013-12-20,12:45:00,4.4430,4.4440,4.4400,4.4420,46
2013-12-20,12:50:00,4.4420,4.4420,4.4370,4.4380,10
2013-12-20,12:55:00,4.4380,4.4400,4.4370,4.4400,10
2013-12-20,13:00:00,4.4390,4.4400,4.4390,4.4400,6
2013-12-20,13:05:00,4.4400,4.4460,4.4390,4.4460,54
2013-12-20,13:10:00,4.4470,4.4470,4.4450,4.4450,10
2013-12-20,13:15:00,4.4450,4.4460,4.4450,4.4460,5
2013-12-20,13:20:00,4.4460,4.4460,4.4440,4.4440,17
2013-12-20,13:25:00,4.4440,4.4440,4.4440,4.4440,7
2013-12-20,13:30:00,4.4440,4.4450,4.4440,4.4450,3
2013-12-20,13:35:00,4.4450,4.4450,4.4440,4.4440,51
2013-12-20,13:40:00,4.4460,4.4490,4.4460,4.4490,38
2013-12-20,13:45:00,4.4490,4.4490,4.4490,4.4490,2
2013-12-20,13:50:00,4.4480,4.4490,4.4440,4.4460,40
2013-12-20,14:00:00,4.4450,4.4450,4.4440,4.4450,13
2013-12-20,14:05:00,4.4460,4.4490,4.4460,4.4490,11
2013-12-20,14:10:00,4.4500,4.4540,4.4490,4.4540,44
2013-12-20,14:15:00,4.4540,4.4550,4.4540,4.4550,16
2013-12-20,14:20:00,4.4550,4.4580,4.4550,4.4580,37
2013-12-20,14:25:00,4.4580,4.4580,4.4570,4.4570,5
2013-12-20,14:30:00,4.4580,4.4590,4.4580,4.4590,3
2013-12-20,14:35:00,4.4570,4.4570,4.4560,4.4560,16
2013-12-20,14:40:00,4.4550,4.4550,4.4540,4.4550,48
2013-12-20,14:50:00,4.4550,4.4550,4.4550,4.4550,2
2013-12-20,14:55:00,4.4560,4.4560,4.4550,4.4550,4
2013-12-20,15:00:00,4.4550,4.4550,4.4540,4.4540,4
2013-12-20,15:05:00,4.4550,4.4550,4.4550,4.4550,2
2013-12-20,15:10:00,4.4550,4.4640,4.4550,4.4640,140
2013-12-20,15:15:00,4.4610,4.4700,4.4610,4.4700,30
2013-12-20,15:20:00,4.4710,4.4730,4.4690,4.4690,29
2013-12-20,15:25:00,4.4680,4.4680,4.4680,4.4680,6
2013-12-20,15:30:00,4.4670,4.4680,4.4670,4.4680,7
2013-12-20,15:35:00,4.4670,4.4680,4.4670,4.4670,7
2013-12-20,15:40:00,4.4680,4.4680,4.4670,4.4670,2
2013-12-20,15:45:00,4.4670,4.4680,4.4670,4.4670,3
2013-12-20,15:50:00,4.4650,4.4670,4.4650,4.4670,11
2013-12-20,15:55:00,4.4660,4.4660,4.4660,4.4660,3
2013-12-20,16:00:00,4.4650,4.4650,4.4560,4.4600,123
2013-12-20,16:05:00,4.4610,4.4630,4.4610,4.4610,11
2013-12-20,16:10:00,4.4610,4.4670,4.4610,4.4670,68
2013-12-20,16:15:00,4.4680,4.4680,4.4670,4.4670,6
2013-12-20,16:20:00,4.4670,4.4670,4.4650,4.4670,37
2013-12-20,16:25:00,4.4670,4.4690,4.4660,4.4690,17
2013-12-20,16:30:00,4.4670,4.4770,4.4660,4.4740,265
2013-12-20,16:35:00,4.4740,4.4860,4.4740,4.4850,206
2013-12-20,16:40:00,4.4820,4.4820,4.4780,4.4780,37
2013-12-20,16:45:00,4.4780,4.4860,4.4780,4.4830,116
2013-12-20,16:50:00,4.4820,4.4920,4.4750,4.4830,426
2013-12-20,16:55:00,4.4820,4.4830,4.4780,4.4790,59
2013-12-20,17:00:00,4.4780,4.4790,4.4740,4.4790,71
2013-12-20,17:05:00,4.4790,4.4790,4.4780,4.4780,13
2013-12-20,17:10:00,4.4780,4.4790,4.4770,4.4780,19
2013-12-20,17:15:00,4.4780,4.4810,4.4770,4.4810,26
2013-12-20,17:20:00,4.4800,4.4840,4.4800,4.4840,11
2013-12-20,17:25:00,4.4820,4.4820,4.4800,4.4800,14
2013-12-20,17:30:00,4.4780,4.4790,4.4760,4.4790,7
2013-12-20,17:35:00,4.4770,4.4780,4.4730,4.4730,22
2013-12-20,17:40:00,4.4730,4.4750,4.4730,4.4730,19
2013-12-20,17:45:00,4.4730,4.4740,4.4720,4.4720,15
2013-12-20,17:50:00,4.4720,4.4720,4.4670,4.4690,31
2013-12-20,17:55:00,4.4690,4.4710,4.4680,4.4710,33
2013-12-20,18:00:00,4.4710,4.4740,4.4680,4.4680,28
2013-12-20,18:05:00,4.4690,4.4720,4.4670,4.4670,28
2013-12-20,18:10:00,4.4640,4.4650,4.4620,4.4620,64
2013-12-20,18:15:00,4.4610,4.4630,4.4590,4.4630,78
2013-12-20,18:20:00,4.4620,4.4620,4.4590,4.4590,17
2013-12-20,18:25:00,4.4600,4.4600,4.4580,4.4580,7
2013-12-20,18:30:00,4.4580,4.4620,4.4580,4.4610,46
2013-12-20,18:35:00,4.4600,4.4640,4.4590,4.4610,74
2013-12-20,18:40:00,4.4610,4.4690,4.4580,4.4670,103
2013-12-20,18:45:00,4.4670,4.4710,4.4670,4.4690,44
2013-12-20,18:50:00,4.4700,4.4830,4.4680,4.4820,246
2013-12-20,18:55:00,4.4810,4.4820,4.4780,4.4800,44
2013-12-20,19:00:00,4.4790,4.4810,4.4740,4.4800,69
2013-12-20,19:05:00,4.4790,4.4790,4.4750,4.4750,7
2013-12-20,19:10:00,4.4740,4.4760,4.4720,4.4760,25
2013-12-20,19:15:00,4.4750,4.4750,4.4670,4.4710,194
2013-12-20,19:20:00,4.4680,4.4760,4.4680,4.4730,139
2013-12-20,19:25:00,4.4730,4.4760,4.4680,4.4690,90
2013-12-20,19:30:00,4.4710,4.4750,4.4690,4.4740,72
2013-12-20,19:35:00,4.4740,4.4740,4.4700,4.4730,74
2013-12-20,19:40:00,4.4730,4.4730,4.4660,4.4670,42
2013-12-20,19:45:00,4.4670,4.4680,4.4630,4.4640,104
2013-12-20,19:50:00,4.4650,4.4760,4.4650,4.4710,123
2013-12-20,19:55:00,4.4720,4.4770,4.4710,4.4730,102
2013-12-20,20:00:00,4.4720,4.4750,4.4690,4.4740,58
2013-12-20,20:05:00,4.4740,4.4740,4.4710,4.4720,14
2013-12-20,20:10:00,4.4710,4.4710,4.4690,4.4700,21
2013-12-20,20:15:00,4.4690,4.4690,4.4680,4.4690,18
2013-12-20,20:20:00,4.4680,4.4680,4.4670,4.4680,12
2013-12-20,20:25:00,4.4680,4.4690,4.4680,4.4680,10
2013-12-20,20:30:00,4.4680,4.4680,4.4670,4.4680,14
2013-12-20,20:35:00,4.4680,4.4680,4.4670,4.4680,54
2013-12-20,20:40:00,4.4680,4.4700,4.4660,4.4660,44
2013-12-20,20:45:00,4.4660,4.4700,4.4650,4.4670,110
2013-12-20,20:50:00,4.4670,4.4690,4.4670,4.4680,29
2013-12-20,20:55:00,4.4680,4.4740,4.4670,4.4710,306
2013-12-20,21:00:00,4.4710,4.4740,4.4690,4.4720,408
2013-12-20,21:05:00,4.4720,4.4760,4.4560,4.4560,642
2013-12-20,21:10:00,4.4560,4.4630,4.4540,4.4600,561
2013-12-20,21:15:00,4.4600,4.4600,4.4490,4.4490,332
2013-12-20,21:20:00,4.4480,4.4530,4.4450,4.4510,300
2013-12-20,21:25:00,4.4510,4.4510,4.4450,4.4480,240
2013-12-20,21:30:00,4.4470,4.4530,4.4380,4.4500,540
2013-12-20,21:35:00,4.4510,4.4510,4.4380,4.4400,313
2013-12-20,21:40:00,4.4400,4.4480,4.4350,4.4350,473
2013-12-20,21:45:00,4.4360,4.4530,4.4340,4.4490,497
2013-12-20,21:50:00,4.4500,4.4510,4.4440,4.4470,132
2013-12-20,21:55:00,4.4460,4.4470,4.4380,4.4380,356
2013-12-20,22:00:00,4.4380,4.4410,4.4250,4.4270,1630
2013-12-20,22:05:00,4.4270,4.4320,4.4150,4.4220,2280
2013-12-20,22:10:00,4.4220,4.4260,4.4200,4.4230,533
2013-12-20,22:15:00,4.4220,4.4230,4.4140,4.4170,895
2013-12-20,22:20:00,4.4160,4.4280,4.4150,4.4230,761
2013-12-20,22:25:00,4.4240,4.4270,4.4190,4.4210,430
2013-12-20,22:30:00,4.4200,4.4280,4.4200,4.4280,328
2013-12-20,22:35:00,4.4280,4.4430,4.4270,4.4430,1489
2013-12-20,22:40:00,4.4430,4.4590,4.4420,4.4580,2469
2013-12-20,22:45:00,4.4580,4.4600,4.4480,4.4490,907
2013-12-20,22:50:00,4.4500,4.4500,4.4410,4.4420,295
2013-12-20,22:55:00,4.4420,4.4460,4.4360,4.4360,572
2013-12-20,23:00:00,4.4360,4.4410,4.4250,4.4270,887
2013-12-20,23:05:00,4.4280,4.4340,4.4210,4.4320,785
2013-12-20,23:10:00,4.4310,4.4410,4.4280,4.4400,711
2013-12-20,23:15:00,4.4400,4.4460,4.4320,4.4400,593
2013-12-20,23:20:00,4.4390,4.4400,4.4250,4.4260,404
2013-12-20,23:25:00,4.4260,4.4300,4.4210,4.4250,453
2013-12-20,23:30:00,4.4260,4.4320,4.4230,4.4230,453
2013-12-20,23:35:00,4.4220,4.4270,4.4190,4.4220,716
2013-12-20,23:40:00,4.4220,4.4380,4.4200,4.4370,1062
2013-12-20,23:45:00,4.4370,4.4380,4.4300,4.4370,430
2013-12-20,23:50:00,4.4360,4.4390,4.4310,4.4380,727
2013-12-20,23:55:00,4.4380,4.4400,4.4320,4.4370,426
2013-12-21,00:00:00,4.4360,4.4380,4.4320,4.4350,276
2013-12-21,00:05:00,4.4350,4.4360,4.4290,4.4350,1136
2013-12-21,00:10:00,4.4350,4.4360,4.4300,4.4340,390
2013-12-21,00:15:00,4.4330,4.4340,4.4260,4.4300,431
2013-12-21,00:20:00,4.4300,4.4330,4.4250,4.4310,655
2013-12-21,00:25:00,4.4310,4.4360,4.4290,4.4330,943
2013-12-21,00:30:00,4.4340,4.4480,4.4310,4.4480,784
2013-12-21,00:35:00,4.4470,4.4530,4.4450,4.4470,1216
2013-12-21,00:40:00,4.4470,4.4500,4.4450,4.4490,397
2013-12-21,00:45:00,4.4500,4.4550,4.4480,4.4480,896
2013-12-21,00:50:00,4.4480,4.4560,4.4480,4.4550,380
2013-12-21,00:55:00,4.4550,4.4550,4.4490,4.4500,316
2013-12-21,01:00:00,4.4500,4.4590,4.4490,4.4570,444
2013-12-21,01:05:00,4.4570,4.4580,4.4530,4.4530,311
2013-12-21,01:10:00,4.4530,4.4670,4.4520,4.4610,713
2013-12-21,01:15:00,4.4620,4.4670,4.4600,4.4650,806
2013-12-21,01:20:00,4.4640,4.4700,4.4600,4.4690,1272
2013-12-21,01:25:00,4.4680,4.4720,4.4640,4.4710,808
2013-12-21,01:30:00,4.4710,4.4780,4.4680,4.4690,1566
2013-12-21,01:35:00,4.4690,4.4700,4.4660,4.4660,500
2013-12-21,01:40:00,4.4660,4.4740,4.4660,4.4730,649
2013-12-21,01:45:00,4.4730,4.4740,4.4640,4.4650,549
2013-12-21,01:50:00,4.4650,4.4660,4.4590,4.4630,548
2013-12-21,01:55:00,4.4630,4.4700,4.4590,4.4670,526
2013-12-21,02:00:00,4.4660,4.4680,4.4550,4.4580,617
2013-12-21,02:05:00,4.4580,4.4630,4.4560,4.4570,328
2013-12-21,02:10:00,4.4570,4.4580,4.4400,4.4400,1340
2013-12-21,02:15:00,4.4400,4.4440,4.4350,4.4410,958
2013-12-21,02:20:00,4.4420,4.4460,4.4410,4.4440,317
2013-12-21,02:25:00,4.4440,4.4470,4.4440,4.4440,192
2013-12-21,02:30:00,4.4440,4.4440,4.4370,4.4410,359
2013-12-21,02:35:00,4.4410,4.4430,4.4320,4.4390,374
2013-12-21,02:40:00,4.4390,4.4430,4.4390,4.4400,173
2013-12-21,02:45:00,4.4400,4.4400,4.4250,4.4320,835
2013-12-21,02:50:00,4.4320,4.4330,4.4170,4.4210,837
2013-12-21,02:55:00,4.4210,4.4260,4.4150,4.4150,500
2013-12-21,03:00:00,4.4150,4.4270,4.4090,4.4230,1078
2013-12-21,03:05:00,4.4220,4.4360,4.4210,4.4340,1259
2013-12-21,03:10:00,4.4340,4.4380,4.4280,4.4330,413
2013-12-21,03:15:00,4.4330,4.4350,4.4210,4.4230,373
2013-12-21,03:20:00,4.4240,4.4240,4.4130,4.4140,573
2013-12-21,03:25:00,4.4130,4.4230,4.4100,4.4140,1979
2013-12-21,03:30:00,4.4140,4.4160,4.4070,4.4130,1026
2013-12-21,03:35:00,4.4120,4.4120,4.4090,4.4110,509
2013-12-21,03:40:00,4.4100,4.4120,4.4070,4.4120,304
2013-12-21,03:45:00,4.4110,4.4120,4.4070,4.4080,287
2013-12-21,03:50:00,4.4090,4.4100,4.4020,4.4040,561
2013-12-21,03:55:00,4.4040,4.4070,4.4040,4.4050,208
2013-12-21,04:00:00,4.4050,4.4070,4.4040,4.4050,100
2013-12-21,04:05:00,4.4050,4.4100,4.4050,4.4070,228
2013-12-21,04:10:00,4.4060,4.4100,4.4040,4.4100,142
2013-12-21,04:15:00,4.4090,4.4150,4.4080,4.4150,259
2013-12-21,04:20:00,4.4140,4.4220,4.4140,4.4210,211
2013-12-21,04:25:00,4.4210,4.4270,4.4190,4.4260,296
2013-12-21,04:30:00,4.4260,4.4340,4.4250,4.4280,458
2013-12-21,04:35:00,4.4280,4.4280,4.4220,4.4230,122
2013-12-21,04:40:00,4.4220,4.4260,4.4220,4.4250,64
2013-12-21,04:45:00,4.4250,4.4270,4.4230,4.4250,50
2013-12-21,04:50:00,4.4250,4.4260,4.4220,4.4220,65
2013-12-21,04:55:00,4.4220,4.4250,4.4210,4.4220,129
2013-12-21,05:00:00,4.4230,4.4240,4.4200,4.4230,144
2013-12-21,05:05:00,4.4230,4.4300,4.4220,4.4290,79
2013-12-21,05:10:00,4.4290,4.4320,4.4270,4.4270,21
2013-12-21,05:15:00,4.4270,4.4300,4.4250,4.4300,50
2013-12-21,05:20:00,4.4300,4.4340,4.4300,4.4340,38
2013-12-21,05:25:00,4.4340,4.4370,4.4340,4.4370,78
2013-12-21,05:30:00,4.4370,4.4380,4.4330,4.4330,59
2013-12-21,05:35:00,4.4350,4.4360,4.4320,4.4350,52
2013-12-21,05:40:00,4.4340,4.4350,4.4330,4.4350,9
2013-12-21,05:45:00,4.4340,4.4340,4.4320,4.4320,13
2013-12-21,05:50:00,4.4340,4.4350,4.4320,4.4340,15
2013-12-21,05:55:00,4.4320,4.4330,4.4230,4.4250,72
2013-12-21,06:00:00,4.4230,4.4230,4.4200,4.4200,36
2013-12-21,06:05:00,4.4220,4.4220,4.4210,4.4210,6
2013-12-21,06:10:00,4.4200,4.4200,4.4170,4.4170,83
2013-12-23,07:00:00,4.4900,4.5150,4.4860,4.5050,1732
2013-12-23,07:05:00,4.5050,4.5140,4.5050,4.5100,85
2013-12-23,07:10:00,4.5100,4.5110,4.5080,4.5100,106
2013-12-23,07:15:00,4.5100,4.5190,4.5060,4.5180,166
2013-12-23,07:20:00,4.5140,4.5210,4.5140,4.5180,66
2013-12-23,07:25:00,4.5190,4.5220,4.5180,4.5180,54
2013-12-23,07:30:00,4.5180,4.5200,4.5160,4.5180,32
2013-12-23,07:35:00,4.5180,4.5250,4.5170,4.5210,61
2013-12-23,07:40:00,4.5180,4.5220,4.5180,4.5210,40
2013-12-23,07:45:00,4.5210,4.5240,4.5190,4.5210,21
2013-12-23,07:50:00,4.5230,4.5230,4.5180,4.5180,23
2013-12-23,07:55:00,4.5170,4.5230,4.5170,4.5200,30
2013-12-23,08:00:00,4.5190,4.5220,4.5190,4.5220,24
2013-12-23,08:05:00,4.5220,4.5220,4.5190,4.5210,55
2013-12-23,08:10:00,4.5220,4.5220,4.5210,4.5210,6
2013-12-23,08:15:00,4.5180,4.5210,4.5180,4.5210,14
2013-12-23,08:20:00,4.5200,4.5220,4.5190,4.5190,19
2013-12-23,08:25:00,4.5190,4.5190,4.5190,4.5190,9
2013-12-23,08:30:00,4.5210,4.5280,4.5210,4.5280,85
2013-12-23,08:35:00,4.5240,4.5280,4.5220,4.5280,44
2013-12-23,08:40:00,4.5280,4.5290,4.5250,4.5280,20
2013-12-23,08:45:00,4.5250,4.5280,4.5240,4.5280,4
2013-12-23,08:50:00,4.5270,4.5320,4.5260,4.5300,51
2013-12-23,08:55:00,4.5290,4.5320,4.5290,4.5290,16
2013-12-23,09:00:00,4.5320,4.5320,4.5280,4.5300,17
2013-12-23,09:05:00,4.5300,4.5300,4.5270,4.5280,18
2013-12-23,09:10:00,4.5290,4.5320,4.5280,4.5280,36
2013-12-23,09:15:00,4.5300,4.5300,4.5300,4.5300,1
2013-12-23,09:20:00,4.5290,4.5300,4.5270,4.5290,16
2013-12-23,09:25:00,4.5300,4.5300,4.5300,4.5300,3
2013-12-23,09:30:00,4.5290,4.5290,4.5270,4.5270,11
2013-12-23,09:35:00,4.5270,4.5300,4.5260,4.5300,8
2013-12-23,09:40:00,4.5280,4.5280,4.5250,4.5250,7
2013-12-23,09:45:00,4.5250,4.5260,4.5240,4.5240,30
2013-12-23,09:50:00,4.5260,4.5290,4.5250,4.5290,10
2013-12-23,09:55:00,4.5280,4.5290,4.5250,4.5250,5
2013-12-23,10:00:00,4.5250,4.5270,4.5230,4.5260,36
2013-12-23,10:05:00,4.5250,4.5270,4.5250,4.5250,10
2013-12-23,10:10:00,4.5250,4.5250,4.5250,4.5250,2
2013-12-23,10:15:00,4.5250,4.5250,4.5250,4.5250,13
2013-12-23,10:20:00,4.5240,4.5250,4.5240,4.5240,3
2013-12-23,10:25:00,4.5240,4.5250,4.5220,4.5240,16
2013-12-23,10:30:00,4.5230,4.5250,4.5230,4.5230,9
2013-12-23,10:35:00,4.5250,4.5250,4.5250,4.5250,1
2013-12-23,10:40:00,4.5220,4.5220,4.5220,4.5220,2
2013-12-23,10:45:00,4.5220,4.5270,4.5220,4.5260,8
2013-12-23,10:50:00,4.5240,4.5240,4.5230,4.5230,2
2013-12-23,10:55:00,4.5230,4.5260,4.5220,4.5260,6
2013-12-23,11:00:00,4.5250,4.5260,4.5230,4.5230,3
2013-12-23,11:05:00,4.5250,4.5300,4.5250,4.5270,34
2013-12-23,11:10:00,4.5240,4.5240,4.5240,4.5240,2
2013-12-23,11:15:00,4.5270,4.5270,4.5260,4.5260,2
2013-12-23,11:25:00,4.5270,4.5280,4.5260,4.5280,19
2013-12-23,11:30:00,4.5280,4.5280,4.5270,4.5280,12
2013-12-23,11:45:00,4.5260,4.5260,4.5260,4.5260,3
2013-12-23,11:55:00,4.5260,4.5270,4.5250,4.5250,4
2013-12-23,12:00:00,4.5250,4.5250,4.5250,4.5250,9
2013-12-23,12:05:00,4.5250,4.5260,4.5250,4.5250,18
2013-12-23,12:10:00,4.5260,4.5260,4.5250,4.5250,2
2013-12-23,12:15:00,4.5250,4.5250,4.5220,4.5230,19
2013-12-23,12:20:00,4.5230,4.5230,4.5220,4.5220,9
2013-12-23,12:25:00,4.5220,4.5250,4.5220,4.5250,21
2013-12-23,12:30:00,4.5230,4.5260,4.5210,4.5220,39
2013-12-23,12:35:00,4.5230,4.5270,4.5230,4.5250,13
2013-12-23,12:40:00,4.5250,4.5250,4.5220,4.5220,7
2013-12-23,12:45:00,4.5220,4.5220,4.5210,4.5210,16
2013-12-23,12:50:00,4.5220,4.5230,4.5220,4.5230,3
2013-12-23,12:55:00,4.5230,4.5250,4.5230,4.5240,10
2013-12-23,13:00:00,4.5210,4.5210,4.5210,4.5210,2
2013-12-23,13:05:00,4.5210,4.5210,4.5200,4.5210,10
2013-12-23,13:10:00,4.5210,4.5220,4.5210,4.5220,3
2013-12-23,13:20:00,4.5230,4.5230,4.5230,4.5230,1
2013-12-23,13:30:00,4.5230,4.5260,4.5230,4.5250,9
2013-12-23,13:35:00,4.5240,4.5240,4.5240,4.5240,7
2013-12-23,13:40:00,4.5200,4.5210,4.5200,4.5200,12
2013-12-23,13:45:00,4.5190,4.5190,4.5180,4.5180,25
2013-12-23,13:50:00,4.5210,4.5220,4.5160,4.5170,62
2013-12-23,13:55:00,4.5190,4.5210,4.5160,4.5210,20
2013-12-23,14:00:00,4.5220,4.5220,4.5210,4.5220,7
2013-12-23,14:05:00,4.5210,4.5210,4.5180,4.5180,11
2013-12-23,14:10:00,4.5180,4.5180,4.5140,4.5150,28
2013-12-23,14:15:00,4.5160,4.5160,4.5160,4.5160,1
2013-12-23,14:20:00,4.5150,4.5150,4.5130,4.5150,11
2013-12-23,14:25:00,4.5140,4.5160,4.5140,4.5150,3
2013-12-23,14:30:00,4.5140,4.5170,4.5130,4.5170,14
2013-12-23,14:35:00,4.5120,4.5120,4.5120,4.5120,4
2013-12-23,14:40:00,4.5110,4.5110,4.5110,4.5110,8
2013-12-23,14:45:00,4.5110,4.5120,4.5100,4.5110,8
2013-12-23,14:50:00,4.5130,4.5130,4.5110,4.5110,3
2013-12-23,14:55:00,4.5110,4.5110,4.5110,4.5110,3
2013-12-23,15:00:00,4.5130,4.5150,4.5120,4.5120,6
2013-12-23,15:05:00,4.5130,4.5130,4.5120,4.5120,18
2013-12-23,15:10:00,4.5120,4.5120,4.5110,4.5110,7
2013-12-23,15:15:00,4.5120,4.5120,4.5110,4.5110,6
2013-12-23,15:20:00,4.5120,4.5120,4.5110,4.5110,3
2013-12-23,15:25:00,4.5120,4.5180,4.5100,4.5150,42
2013-12-23,15:30:00,4.5170,4.5230,4.5140,4.5160,100
2013-12-23,15:35:00,4.5150,4.5180,4.5150,4.5180,18
2013-12-23,15:40:00,4.5180,4.5180,4.5180,4.5180,2
2013-12-23,15:45:00,4.5180,4.5200,4.5180,4.5200,5
2013-12-23,16:00:00,4.5170,4.5170,4.5160,4.5160,5
2013-12-23,16:05:00,4.5150,4.5150,4.5140,4.5150,10
2013-12-23,16:10:00,4.5140,4.5170,4.5130,4.5130,24
2013-12-23,16:15:00,4.5170,4.5180,4.5170,4.5180,4
2013-12-23,16:20:00,4.5180,4.5210,4.5180,4.5210,12
2013-12-23,16:25:00,4.5220,4.5220,4.5180,4.5190,52
2013-12-23,16:30:00,4.5200,4.5210,4.5090,4.5090,39
2013-12-23,16:35:00,4.5100,4.5100,4.5100,4.5100,2
2013-12-23,16:40:00,4.5100,4.5200,4.5100,4.5200,32
2013-12-23,16:45:00,4.5190,4.5220,4.5190,4.5220,14
2013-12-23,16:50:00,4.5220,4.5220,4.5210,4.5210,2
2013-12-23,17:00:00,4.5190,4.5190,4.5110,4.5120,46
2013-12-23,17:05:00,4.5110,4.5110,4.5110,4.5110,3
2013-12-23,17:10:00,4.5120,4.5190,4.5120,4.5170,9
2013-12-23,17:15:00,4.5190,4.5190,4.5110,4.5110,76
2013-12-23,17:20:00,4.5110,4.5140,4.5110,4.5140,10
2013-12-23,17:25:00,4.5140,4.5170,4.5140,4.5170,11
2013-12-23,17:30:00,4.5180,4.5180,4.5180,4.5180,5
2013-12-23,17:35:00,4.5190,4.5190,4.5150,4.5150,13
2013-12-23,17:40:00,4.5120,4.5150,4.5110,4.5150,13
2013-12-23,17:45:00,4.5140,4.5150,4.5120,4.5120,14
2013-12-23,17:50:00,4.5120,4.5150,4.5090,4.5110,63
2013-12-23,17:55:00,4.5130,4.5180,4.5090,4.5160,35
2013-12-23,18:00:00,4.5160,4.5170,4.5140,4.5170,14
2013-12-23,18:05:00,4.5140,4.5170,4.5140,4.5170,16
2013-12-23,18:10:00,4.5150,4.5200,4.5150,4.5160,18
2013-12-23,18:15:00,4.5150,4.5170,4.5130,4.5160,32
2013-12-23,18:20:00,4.5150,4.5150,4.5140,4.5150,4
2013-12-23,18:25:00,4.5140,4.5150,4.5140,4.5150,6
2013-12-23,18:30:00,4.5150,4.5160,4.5150,4.5150,6
2013-12-23,18:40:00,4.5150,4.5150,4.5150,4.5150,4
2013-12-23,18:45:00,4.5130,4.5130,4.5090,4.5120,19
2013-12-23,18:50:00,4.5110,4.5120,4.5110,4.5120,2
2013-12-23,18:55:00,4.5130,4.5140,4.5100,4.5120,11
2013-12-23,19:00:00,4.5110,4.5190,4.5110,4.5170,25
2013-12-23,19:05:00,4.5170,4.5220,4.5170,4.5200,40
2013-12-23,19:10:00,4.5190,4.5190,4.5160,4.5160,10
2013-12-23,19:15:00,4.5160,4.5170,4.5160,4.5170,14
2013-12-23,19:20:00,4.5180,4.5180,4.5160,4.5160,7
2013-12-23,19:25:00,4.5180,4.5180,4.5160,4.5160,10
2013-12-23,19:30:00,4.5190,4.5230,4.5190,4.5230,30
2013-12-23,19:35:00,4.5230,4.5290,4.5220,4.5260,50
2013-12-23,19:40:00,4.5270,4.5280,4.5220,4.5260,95
2013-12-23,19:45:00,4.5250,4.5290,4.5250,4.5280,31
2013-12-23,19:50:00,4.5280,4.5290,4.5280,4.5290,13
2013-12-23,19:55:00,4.5290,4.5300,4.5260,4.5260,48
2013-12-23,20:00:00,4.5270,4.5300,4.5220,4.5240,122
2013-12-23,20:05:00,4.5230,4.5250,4.5230,4.5250,10
2013-12-23,20:10:00,4.5250,4.5280,4.5250,4.5270,72
2013-12-23,20:15:00,4.5270,4.5280,4.5270,4.5270,6
2013-12-23,20:20:00,4.5280,4.5290,4.5230,4.5260,112
2013-12-23,20:25:00,4.5270,4.5290,4.5270,4.5280,11
2013-12-23,20:30:00,4.5280,4.5280,4.5250,4.5260,48
2013-12-23,20:35:00,4.5250,4.5260,4.5220,4.5230,39
2013-12-23,20:40:00,4.5240,4.5270,4.5230,4.5250,25
2013-12-23,20:45:00,4.5250,4.5250,4.5250,4.5250,10
2013-12-23,20:50:00,4.5250,4.5280,4.5250,4.5260,38
2013-12-23,20:55:00,4.5260,4.5260,4.5230,4.5230,19
2013-12-23,21:00:00,4.5230,4.5240,4.5170,4.5230,104
2013-12-23,21:05:00,4.5230,4.5260,4.5210,4.5230,73
2013-12-23,21:10:00,4.5230,4.5240,4.5200,4.5240,54
2013-12-23,21:15:00,4.5240,4.5250,4.5220,4.5220,97
2013-12-23,21:20:00,4.5230,4.5240,4.5200,4.5210,226
2013-12-23,21:25:00,4.5210,4.5240,4.5180,4.5200,269
2013-12-23,21:30:00,4.5190,4.5190,4.5030,4.5060,1179
2013-12-23,21:35:00,4.5050,4.5150,4.5030,4.5080,540
2013-12-23,21:40:00,4.5090,4.5130,4.5070,4.5070,113
2013-12-23,21:45:00,4.5080,4.5120,4.5080,4.5080,161
2013-12-23,21:50:00,4.5080,4.5110,4.4940,4.5020,1153
2013-12-23,21:55:00,4.5020,4.5060,4.5000,4.5010,341
2013-12-23,22:00:00,4.5010,4.5020,4.4940,4.5010,843
2013-12-23,22:05:00,4.5010,4.5090,4.4990,4.5070,929
2013-12-23,22:10:00,4.5070,4.5090,4.4990,4.4990,510
2013-12-23,22:15:00,4.4990,4.5020,4.4900,4.4970,849
2013-12-23,22:20:00,4.4970,4.4970,4.4860,4.4860,602
2013-12-23,22:25:00,4.4860,4.4910,4.4820,4.4890,489
2013-12-23,22:30:00,4.4880,4.4980,4.4860,4.4920,623
2013-12-23,22:35:00,4.4920,4.4940,4.4860,4.4900,1028
2013-12-23,22:40:00,4.4900,4.4950,4.4880,4.4880,386
2013-12-23,22:45:00,4.4880,4.4890,4.4790,4.4790,792
2013-12-23,22:50:00,4.4800,4.4800,4.4660,4.4680,1120
2013-12-23,22:55:00,4.4670,4.4790,4.4640,4.4760,937
2013-12-23,23:00:00,4.4760,4.4870,4.4750,4.4790,662
2013-12-23,23:05:00,4.4800,4.4880,4.4790,4.4830,617
2013-12-23,23:10:00,4.4830,4.4830,4.4710,4.4720,697
2013-12-23,23:15:00,4.4730,4.4830,4.4730,4.4780,428
2013-12-23,23:20:00,4.4790,4.4820,4.4730,4.4760,696
2013-12-23,23:25:00,4.4770,4.4780,4.4690,4.4710,390
2013-12-23,23:30:00,4.4710,4.4750,4.4690,4.4710,245
2013-12-23,23:35:00,4.4710,4.4720,4.4690,4.4700,268
2013-12-23,23:40:00,4.4700,4.4710,4.4610,4.4620,923
2013-12-23,23:45:00,4.4630,4.4750,4.4630,4.4730,777
2013-12-23,23:50:00,4.4740,4.4850,4.4710,4.4790,1034
2013-12-23,23:55:00,4.4780,4.4860,4.4760,4.4810,289
2013-12-24,00:00:00,4.4800,4.4890,4.4800,4.4870,618
2013-12-24,00:05:00,4.4860,4.4940,4.4860,4.4910,535
2013-12-24,00:10:00,4.4910,4.4940,4.4890,4.4900,548
2013-12-24,00:15:00,4.4910,4.4960,4.4870,4.4940,682
2013-12-24,00:20:00,4.4930,4.5020,4.4900,4.5020,827
2013-12-24,00:25:00,4.5010,4.5030,4.4970,4.4970,312
2013-12-24,00:30:00,4.4960,4.5010,4.4840,4.4860,973
2013-12-24,00:35:00,4.4870,4.5000,4.4870,4.4930,939
2013-12-24,00:40:00,4.4930,4.5080,4.4930,4.5060,1046
2013-12-24,00:45:00,4.5050,4.5050,4.4970,4.5010,248
2013-12-24,00:50:00,4.5010,4.5020,4.4940,4.4960,325
2013-12-24,00:55:00,4.4950,4.4950,4.4880,4.4940,625
2013-12-24,01:00:00,4.4950,4.4970,4.4900,4.4900,234
2013-12-24,01:05:00,4.4900,4.4970,4.4890,4.4960,295
2013-12-24,01:10:00,4.4970,4.4980,4.4910,4.4910,221
2013-12-24,01:15:00,4.4900,4.4950,4.4850,4.4850,502
2013-12-24,01:20:00,4.4860,4.4910,4.4770,4.4890,447
2013-12-24,01:25:00,4.4880,4.4930,4.4830,4.4860,354
2013-12-24,01:30:00,4.4840,4.4900,4.4810,4.4890,444
2013-12-24,01:35:00,4.4890,4.4930,4.4830,4.4830,370
2013-12-24,01:40:00,4.4820,4.4940,4.4810,4.4930,459
2013-12-24,01:45:00,4.4930,4.4950,4.4920,4.4930,76
2013-12-24,01:50:00,4.4940,4.4940,4.4920,4.4930,107
2013-12-24,01:55:00,4.4930,4.4930,4.4800,4.4800,506
2013-12-24,02:00:00,4.4790,4.4850,4.4760,4.4850,290
2013-12-24,02:05:00,4.4840,4.4850,4.4770,4.4840,322
2013-12-24,02:10:00,4.4850,4.4880,4.4830,4.4860,265
2013-12-24,02:15:00,4.4850,4.4850,4.4760,4.4780,218
2013-12-24,02:20:00,4.4780,4.4780,4.4640,4.4640,496
2013-12-24,02:25:00,4.4640,4.4790,4.4630,4.4790,602
2013-12-24,02:30:00,4.4790,4.4840,4.4740,4.4800,397
2013-12-24,02:35:00,4.4800,4.4950,4.4790,4.4870,480
2013-12-24,02:40:00,4.4870,4.4910,4.4810,4.4810,373
2013-12-24,02:45:00,4.4810,4.4810,4.4660,4.4660,582
2013-12-24,02:50:00,4.4650,4.4720,4.4640,4.4680,217
2013-12-24,02:55:00,4.4680,4.4690,4.4560,4.4630,482
2013-12-24,03:00:00,4.4630,4.4730,4.4630,4.4680,410
2013-12-24,03:05:00,4.4670,4.4740,4.4570,4.4580,492
2013-12-24,03:10:00,4.4570,4.4690,4.4560,4.4630,440
2013-12-24,03:15:00,4.4630,4.4720,4.4600,4.4660,506
2013-12-24,03:20:00,4.4660,4.4770,4.4640,4.4730,631
2013-12-24,03:25:00,4.4720,4.4730,4.4590,4.4620,1523
2013-12-24,03:30:00,4.4620,4.4650,4.4600,4.4640,727
2013-12-24,03:35:00,4.4630,4.4650,4.4620,4.4650,355
2013-12-24,03:40:00,4.4640,4.4690,4.4620,4.4660,208
2013-12-24,03:45:00,4.4660,4.4670,4.4650,4.4660,60
2013-12-24,03:50:00,4.4670,4.4670,4.4630,4.4630,65
2013-12-24,03:55:00,4.4630,4.4690,4.4630,4.4660,135
2013-12-24,04:00:00,4.4660,4.4690,4.4640,4.4690,146
2013-12-24,04:05:00,4.4690,4.4700,4.4640,4.4650,168
2013-12-24,04:10:00,4.4660,4.4670,4.4630,4.4670,71
2013-12-24,04:15:00,4.4680,4.4690,4.4650,4.4680,120
2013-12-24,04:20:00,4.4680,4.4690,4.4670,4.4680,82
2013-12-24,04:25:00,4.4690,4.4760,4.4670,4.4750,212
2013-12-24,04:30:00,4.4760,4.4760,4.4740,4.4740,38
2013-12-24,04:35:00,4.4750,4.4800,4.4750,4.4770,100
2013-12-24,04:40:00,4.4780,4.4790,4.4760,4.4760,63
2013-12-24,04:45:00,4.4770,4.4770,4.4740,4.4750,130
2013-12-24,04:50:00,4.4740,4.4760,4.4730,4.4760,50
2013-12-24,04:55:00,4.4750,4.4770,4.4740,4.4750,125
2013-12-24,05:00:00,4.4740,4.4760,4.4740,4.4750,15
2013-12-24,05:05:00,4.4740,4.4770,4.4720,4.4760,45
2013-12-24,05:10:00,4.4740,4.4770,4.4740,4.4760,20
2013-12-24,05:15:00,4.4760,4.4770,4.4760,4.4770,15
2013-12-24,05:20:00,4.4770,4.4770,4.4760,4.4760,16
2013-12-24,05:25:00,4.4760,4.4760,4.4720,4.4720,21
2013-12-24,05:30:00,4.4720,4.4730,4.4690,4.4710,49
2013-12-24,05:35:00,4.4700,4.4710,4.4630,4.4710,25
2013-12-24,05:40:00,4.4710,4.4720,4.4710,4.4720,25
2013-12-24,05:45:00,4.4720,4.4730,4.4720,4.4730,24
2013-12-24,05:50:00,4.4730,4.4730,4.4720,4.4730,24
2013-12-24,05:55:00,4.4730,4.4730,4.4710,4.4720,11
2013-12-24,06:00:00,4.4710,4.4710,4.4700,4.4700,102
2013-12-24,06:05:00,4.4690,4.4720,4.4680,4.4720,79
2013-12-24,06:10:00,4.4690,4.4690,4.4680,4.4680,70
2013-12-24,07:00:00,4.4690,4.4700,4.4670,4.4700,14
2013-12-24,07:10:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,07:15:00,4.4720,4.4720,4.4670,4.4710,8
2013-12-24,07:25:00,4.4700,4.4700,4.4690,4.4690,2
2013-12-24,07:35:00,4.4700,4.4700,4.4700,4.4700,2
2013-12-24,07:40:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,07:45:00,4.4700,4.4700,4.4700,4.4700,7
2013-12-24,08:00:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,08:15:00,4.4700,4.4700,4.4700,4.4700,7
2013-12-24,08:20:00,4.4680,4.4700,4.4680,4.4700,2
2013-12-24,08:25:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,08:35:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,09:00:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,09:15:00,4.4700,4.4770,4.4700,4.4720,17
2013-12-24,09:20:00,4.4720,4.4720,4.4720,4.4720,1
2013-12-24,09:35:00,4.4760,4.4760,4.4760,4.4760,3
2013-12-24,09:40:00,4.4760,4.4780,4.4750,4.4780,14
2013-12-24,09:55:00,4.4760,4.4760,4.4710,4.4710,21
2013-12-24,10:00:00,4.4710,4.4710,4.4700,4.4700,2
2013-12-24,10:05:00,4.4710,4.4710,4.4710,4.4710,1
2013-12-24,10:15:00,4.4700,4.4700,4.4700,4.4700,2
2013-12-24,10:20:00,4.4690,4.4690,4.4690,4.4690,1
2013-12-24,10:25:00,4.4730,4.4790,4.4730,4.4750,16
2013-12-24,10:35:00,4.4780,4.4780,4.4780,4.4780,2
2013-12-24,10:50:00,4.4760,4.4760,4.4760,4.4760,1
2013-12-24,11:05:00,4.4760,4.4760,4.4760,4.4760,2
2013-12-24,11:15:00,4.4770,4.4770,4.4770,4.4770,1
2013-12-24,11:20:00,4.4770,4.4780,4.4770,4.4780,2
2013-12-24,11:40:00,4.4760,4.4760,4.4760,4.4760,1
2013-12-24,11:45:00,4.4760,4.4760,4.4760,4.4760,1
2013-12-24,12:00:00,4.4760,4.4760,4.4760,4.4760,1
2013-12-24,12:05:00,4.4790,4.4800,4.4790,4.4800,3
2013-12-24,12:30:00,4.4800,4.4820,4.4800,4.4820,20
2013-12-24,12:35:00,4.4780,4.4840,4.4770,4.4840,6
2013-12-24,12:40:00,4.4830,4.4830,4.4830,4.4830,8
2013-12-24,12:45:00,4.4830,4.4830,4.4790,4.4790,10
2013-12-24,13:00:00,4.4780,4.4780,4.4780,4.4780,1
2013-12-24,13:15:00,4.4790,4.4790,4.4790,4.4790,1
2013-12-24,13:35:00,4.4810,4.4830,4.4810,4.4830,8
2013-12-24,13:40:00,4.4820,4.4820,4.4810,4.4810,9
2013-12-24,13:45:00,4.4800,4.4850,4.4800,4.4850,7
2013-12-24,13:50:00,4.4850,4.4860,4.4840,4.4840,17
2013-12-24,13:55:00,4.4850,4.4860,4.4850,4.4860,2
2013-12-24,14:00:00,4.4830,4.4850,4.4830,4.4840,8
2013-12-24,14:05:00,4.4830,4.4840,4.4830,4.4840,3
2013-12-24,14:10:00,4.4850,4.4850,4.4830,4.4830,4
2013-12-24,14:15:00,4.4820,4.4820,4.4800,4.4810,24
2013-12-24,14:20:00,4.4800,4.4800,4.4780,4.4780,9
2013-12-24,14:25:00,4.4780,4.4780,4.4770,4.4780,11
2013-12-24,14:30:00,4.4760,4.4760,4.4760,4.4760,3
2013-12-24,14:35:00,4.4750,4.4750,4.4750,4.4750,4
2013-12-24,14:40:00,4.4760,4.4760,4.4760,4.4760,1
2013-12-24,14:45:00,4.4760,4.4760,4.4760,4.4760,3
2013-12-24,14:55:00,4.4760,4.4760,4.4760,4.4760,1
2013-12-24,15:20:00,4.4820,4.4830,4.4820,4.4820,3
2013-12-24,15:30:00,4.4820,4.4820,4.4820,4.4820,1
2013-12-24,15:40:00,4.4810,4.4810,4.4810,4.4810,1
2013-12-24,15:45:00,4.4790,4.4790,4.4790,4.4790,3
2013-12-24,16:00:00,4.4780,4.4790,4.4780,4.4790,4
2013-12-24,16:05:00,4.4790,4.4790,4.4790,4.4790,1
2013-12-24,16:20:00,4.4800,4.4820,4.4800,4.4820,3
2013-12-24,16:25:00,4.4810,4.4810,4.4780,4.4780,9
2013-12-24,16:30:00,4.4790,4.4840,4.4770,4.4840,48
2013-12-24,16:35:00,4.4800,4.4800,4.4790,4.4790,3
2013-12-24,16:40:00,4.4770,4.4770,4.4700,4.4740,63
2013-12-24,16:45:00,4.4690,4.4700,4.4680,4.4690,10
2013-12-24,16:50:00,4.4680,4.4680,4.4660,4.4680,38
2013-12-24,16:55:00,4.4700,4.4700,4.4700,4.4700,1
2013-12-24,17:00:00,4.4690,4.4690,4.4690,4.4690,2
2013-12-24,17:05:00,4.4690,4.4690,4.4600,4.4600,57
2013-12-24,17:10:00,4.4600,4.4640,4.4600,4.4640,20
2013-12-24,17:15:00,4.4650,4.4650,4.4650,4.4650,1
2013-12-24,17:20:00,4.4620,4.4620,4.4590,4.4610,24
2013-12-24,17:25:00,4.4600,4.4600,4.4580,4.4580,65
2013-12-24,17:30:00,4.4590,4.4590,4.4570,4.4570,6
2013-12-24,17:35:00,4.4560,4.4570,4.4560,4.4570,2
2013-12-24,17:40:00,4.4560,4.4560,4.4560,4.4560,3
2013-12-24,17:45:00,4.4560,4.4560,4.4560,4.4560,27
2013-12-24,17:50:00,4.4560,4.4560,4.4560,4.4560,9
2013-12-24,17:55:00,4.4570,4.4570,4.4570,4.4570,4
2013-12-24,18:00:00,4.4600,4.4620,4.4600,4.4610,18
2013-12-24,18:05:00,4.4630,4.4640,4.4610,4.4640,21
2013-12-24,18:10:00,4.4650,4.4680,4.4650,4.4670,26
2013-12-24,18:15:00,4.4660,4.4660,4.4660,4.4660,1
2013-12-24,18:20:00,4.4650,4.4650,4.4650,4.4650,4
2013-12-24,18:25:00,4.4650,4.4660,4.4650,4.4660,6
2013-12-24,18:30:00,4.4670,4.4690,4.4670,4.4690,3
2013-12-24,18:35:00,4.4670,4.4670,4.4660,4.4670,6
2013-12-24,18:40:00,4.4670,4.4700,4.4670,4.4680,25
2013-12-24,18:45:00,4.4680,4.4690,4.4680,4.4690,5
2013-12-24,18:50:00,4.4690,4.4690,4.4690,4.4690,4
2013-12-24,18:55:00,4.4690,4.4690,4.4690,4.4690,6
2013-12-24,19:05:00,4.4690,4.4690,4.4690,4.4690,1
2013-12-24,19:10:00,4.4700,4.4710,4.4700,4.4700,6
2013-12-24,19:15:00,4.4690,4.4700,4.4690,4.4690,6
2013-12-24,19:20:00,4.4690,4.4700,4.4670,4.4700,11
2013-12-24,19:25:00,4.4660,4.4660,4.4560,4.4570,15
2013-12-24,19:30:00,4.4560,4.4580,4.4560,4.4580,29
2013-12-24,19:35:00,4.4570,4.4570,4.4560,4.4560,7
2013-12-24,19:40:00,4.4560,4.4580,4.4560,4.4580,25
2013-12-24,19:45:00,4.4580,4.4580,4.4560,4.4570,15
2013-12-24,19:50:00,4.4580,4.4600,4.4570,4.4580,23
2013-12-24,19:55:00,4.4590,4.4590,4.4560,4.4570,6
2013-12-24,20:00:00,4.4560,4.4570,4.4560,4.4560,120
2013-12-24,20:05:00,4.4560,4.4580,4.4560,4.4580,76
2013-12-24,20:10:00,4.4560,4.4600,4.4560,4.4570,66
2013-12-24,20:15:00,4.4570,4.4620,4.4570,4.4610,42
2013-12-24,20:20:00,4.4600,4.4610,4.4580,4.4590,10
2013-12-24,20:25:00,4.4580,4.4590,4.4580,4.4580,24
2013-12-24,20:30:00,4.4580,4.4580,4.4510,4.4520,40
2013-12-24,20:35:00,4.4510,4.4510,4.4410,4.4440,153
2013-12-24,20:40:00,4.4430,4.4460,4.4390,4.4430,59
2013-12-24,20:45:00,4.4410,4.4470,4.4390,4.4460,21
2013-12-24,20:50:00,4.4470,4.4470,4.4350,4.4360,106
2013-12-24,20:55:00,4.4350,4.4360,4.4300,4.4330,132
2013-12-24,21:00:00,4.4340,4.4370,4.4300,4.4310,63
2013-12-24,21:05:00,4.4320,4.4370,4.4300,4.4330,95
2013-12-24,21:10:00,4.4320,4.4330,4.4150,4.4250,319
2013-12-24,21:15:00,4.4250,4.4300,4.4250,4.4260,93
2013-12-24,21:20:00,4.4240,4.4260,4.4190,4.4250,192
2013-12-24,21:25:00,4.4260,4.4320,4.4250,4.4260,219
2013-12-24,21:30:00,4.4250,4.4340,4.4240,4.4330,85
2013-12-24,21:35:00,4.4320,4.4360,4.4310,4.4350,168
2013-12-24,21:40:00,4.4350,4.4440,4.4350,4.4440,248
2013-12-24,21:45:00,4.4440,4.4490,4.4390,4.4400,250
2013-12-24,21:50:00,4.4380,4.4440,4.4380,4.4440,58
2013-12-24,21:55:00,4.4440,4.4520,4.4410,4.4500,265
2013-12-24,22:00:00,4.4500,4.4500,4.4420,4.4440,177
2013-12-24,22:05:00,4.4450,4.4480,4.4430,4.4430,259
2013-12-24,22:10:00,4.4430,4.4430,4.4370,4.4390,266
2013-12-24,22:15:00,4.4380,4.4390,4.4300,4.4390,339
2013-12-24,22:20:00,4.4400,4.4400,4.4140,4.4150,1212
2013-12-24,22:25:00,4.4160,4.4260,4.4120,4.4220,878
2013-12-24,22:30:00,4.4220,4.4340,4.4210,4.4290,189
2013-12-24,22:35:00,4.4300,4.4340,4.4200,4.4280,461
2013-12-24,22:40:00,4.4280,4.4330,4.4250,4.4270,276
2013-12-24,22:45:00,4.4280,4.4290,4.4190,4.4220,453
2013-12-24,22:50:00,4.4220,4.4260,4.4190,4.4250,251
2013-12-24,22:55:00,4.4250,4.4330,4.4230,4.4280,203
2013-12-24,23:00:00,4.4280,4.4360,4.4250,4.4300,189
2013-12-24,23:05:00,4.4290,4.4310,4.4270,4.4280,74
2013-12-24,23:10:00,4.4280,4.4300,4.4250,4.4250,186
2013-12-24,23:15:00,4.4250,4.4250,4.4220,4.4250,80
2013-12-24,23:20:00,4.4240,4.4250,4.4210,4.4250,195
2013-12-24,23:25:00,4.4240,4.4250,4.4200,4.4220,567
2013-12-24,23:30:00,4.4210,4.4250,4.4200,4.4220,181
2013-12-24,23:35:00,4.4230,4.4240,4.4110,4.4140,723
2013-12-24,23:40:00,4.4130,4.4130,4.4090,4.4120,498
2013-12-24,23:45:00,4.4120,4.4140,4.4090,4.4100,289
2013-12-24,23:50:00,4.4110,4.4130,4.4060,4.4070,205
2013-12-24,23:55:00,4.4070,4.4100,4.3990,4.4000,884
2013-12-25,00:00:00,4.3990,4.4080,4.3990,4.4060,282
2013-12-25,00:05:00,4.4050,4.4050,4.3950,4.3970,389
2013-12-25,00:10:00,4.3970,4.4030,4.3940,4.3960,535
2013-12-25,00:15:00,4.3960,4.4000,4.3900,4.3930,554
2013-12-25,00:20:00,4.3920,4.3940,4.3860,4.3880,384
2013-12-25,00:25:00,4.3890,4.3970,4.3890,4.3970,198
2013-12-25,00:30:00,4.3960,4.3960,4.3850,4.3960,336
2013-12-25,00:35:00,4.3960,4.3970,4.3840,4.3860,474
2013-12-25,00:40:00,4.3870,4.4000,4.3870,4.3980,530
2013-12-25,00:45:00,4.3980,4.4050,4.3970,4.4030,378
2013-12-25,00:50:00,4.4020,4.4080,4.4020,4.4060,378
2013-12-25,00:55:00,4.4060,4.4130,4.3990,4.4130,375
2013-12-25,01:00:00,4.4120,4.4150,4.4050,4.4120,352
2013-12-25,01:05:00,4.4120,4.4190,4.4110,4.4190,503
2013-12-25,01:10:00,4.4190,4.4250,4.4170,4.4220,615
2013-12-25,01:15:00,4.4220,4.4240,4.4170,4.4180,416
2013-12-25,01:20:00,4.4180,4.4190,4.4160,4.4160,118
2013-12-25,01:25:00,4.4160,4.4170,4.4120,4.4120,87
2013-12-25,01:30:00,4.4120,4.4130,4.4040,4.4080,381
2013-12-25,01:35:00,4.4080,4.4150,4.4070,4.4150,210
2013-12-25,01:40:00,4.4140,4.4210,4.4130,4.4210,143
2013-12-25,01:45:00,4.4220,4.4230,4.4170,4.4180,221
2013-12-25,01:50:00,4.4190,4.4200,4.4150,4.4160,137
2013-12-25,01:55:00,4.4150,4.4260,4.4150,4.4250,187
2013-12-25,02:00:00,4.4230,4.4270,4.4210,4.4240,210
2013-12-25,02:05:00,4.4240,4.4260,4.4190,4.4210,110
2013-12-25,02:10:00,4.4220,4.4240,4.4140,4.4150,150
2013-12-25,02:15:00,4.4160,4.4170,4.4120,4.4130,53
2013-12-25,02:20:00,4.4130,4.4200,4.4120,4.4170,175
2013-12-25,02:25:00,4.4170,4.4200,4.4140,4.4150,505
2013-12-25,02:30:00,4.4160,4.4170,4.4130,4.4150,201
2013-12-25,02:35:00,4.4150,4.4160,4.4130,4.4150,115
2013-12-25,02:40:00,4.4150,4.4230,4.4150,4.4220,132
2013-12-25,05:15:00,4.4160,4.4160,4.4160,4.4160,1
2013-12-26,07:00:00,4.4390,4.4650,4.4300,4.4360,114
2013-12-26,07:05:00,4.4350,4.4370,4.4350,4.4370,24
2013-12-26,07:15:00,4.4330,4.4330,4.4240,4.4250,21
2013-12-26,07:30:00,4.4260,4.4260,4.4260,4.4260,7
2013-12-26,07:35:00,4.4280,4.4280,4.4280,4.4280,1
2013-12-26,07:40:00,4.4320,4.4320,4.4320,4.4320,3
2013-12-26,07:45:00,4.4320,4.4380,4.4320,4.4380,34
2013-12-26,07:50:00,4.4380,4.4450,4.4350,4.4400,48
2013-12-26,07:55:00,4.4440,4.4450,4.4400,4.4410,20
2013-12-26,08:00:00,4.4440,4.4450,4.4350,4.4390,60
2013-12-26,08:05:00,4.4390,4.4420,4.4380,4.4410,33
2013-12-26,08:20:00,4.4440,4.4440,4.4440,4.4440,1
2013-12-26,08:35:00,4.4450,4.4450,4.4450,4.4450,1
2013-12-26,08:40:00,4.4450,4.4450,4.4440,4.4440,4
2013-12-26,08:45:00,4.4450,4.4450,4.4450,4.4450,2
2013-12-26,08:50:00,4.4430,4.4430,4.4320,4.4320,13
2013-12-26,08:55:00,4.4410,4.4410,4.4410,4.4410,1
2013-12-26,09:00:00,4.4350,4.4400,4.4350,4.4400,4
2013-12-26,09:05:00,4.4400,4.4400,4.4400,4.4400,1
2013-12-26,09:10:00,4.4440,4.4550,4.4440,4.4540,15
2013-12-26,09:15:00,4.4550,4.4550,4.4410,4.4410,4
2013-12-26,09:20:00,4.4420,4.4450,4.4420,4.4450,2
2013-12-26,09:30:00,4.4500,4.4530,4.4500,4.4510,4
2013-12-26,09:35:00,4.4510,4.4510,4.4490,4.4490,3
2013-12-26,09:40:00,4.4490,4.4510,4.4490,4.4510,9
2013-12-26,09:45:00,4.4480,4.4500,4.4480,4.4500,8
2013-12-26,09:55:00,4.4500,4.4500,4.4500,4.4500,11
2013-12-26,10:00:00,4.4500,4.4500,4.4490,4.4490,8
2013-12-26,10:05:00,4.4520,4.4520,4.4520,4.4520,7
2013-12-26,10:20:00,4.4500,4.4500,4.4490,4.4490,8
2013-12-26,10:25:00,4.4540,4.4540,4.4540,4.4540,1
2013-12-26,10:30:00,4.4510,4.4530,4.4490,4.4530,5
2013-12-26,10:45:00,4.4480,4.4480,4.4470,4.4470,4
2013-12-26,10:50:00,4.4480,4.4520,4.4480,4.4520,2
2013-12-26,11:00:00,4.4520,4.4520,4.4510,4.4510,2
2013-12-26,11:05:00,4.4520,4.4530,4.4490,4.4500,5
2013-12-26,11:10:00,4.4480,4.4480,4.4470,4.4470,6
2013-12-26,11:15:00,4.4460,4.4480,4.4460,4.4480,8
2013-12-26,11:25:00,4.4470,4.4470,4.4430,4.4430,5
2013-12-26,11:55:00,4.4410,4.4410,4.4410,4.4410,1
2013-12-26,12:15:00,4.4430,4.4430,4.4430,4.4430,1
2013-12-26,12:25:00,4.4420,4.4420,4.4420,4.4420,1
2013-12-26,12:30:00,4.4390,4.4400,4.4350,4.4400,21
2013-12-26,12:35:00,4.4390,4.4430,4.4390,4.4410,22
2013-12-26,12:40:00,4.4410,4.4410,4.4330,4.4330,19
2013-12-26,12:45:00,4.4350,4.4350,4.4340,4.4340,2
2013-12-26,12:50:00,4.4350,4.4360,4.4350,4.4350,7
2013-12-26,12:55:00,4.4370,4.4420,4.4360,4.4410,15
2013-12-26,13:00:00,4.4430,4.4440,4.4420,4.4420,5
2013-12-26,13:05:00,4.4410,4.4440,4.4410,4.4440,4
2013-12-26,13:10:00,4.4440,4.4450,4.4440,4.4450,4
2013-12-26,13:15:00,4.4440,4.4440,4.4440,4.4440,3
2013-12-26,13:20:00,4.4430,4.4430,4.4350,4.4350,10
2013-12-26,13:30:00,4.4400,4.4400,4.4400,4.4400,1
2013-12-26,13:35:00,4.4400,4.4430,4.4400,4.4430,6
2013-12-26,13:40:00,4.4440,4.4450,4.4440,4.4450,18
2013-12-26,13:45:00,4.4450,4.4450,4.4430,4.4430,11
2013-12-26,13:50:00,4.4420,4.4460,4.4420,4.4460,14
2013-12-26,13:55:00,4.4470,4.4490,4.4470,4.4490,29
2013-12-26,14:00:00,4.4490,4.4490,4.4480,4.4480,16
2013-12-26,14:05:00,4.4480,4.4510,4.4480,4.4490,10
2013-12-26,14:10:00,4.4490,4.4490,4.4470,4.4470,12
2013-12-26,14:15:00,4.4500,4.4520,4.4500,4.4520,12
2013-12-26,14:20:00,4.4520,4.4600,4.4520,4.4600,25
2013-12-26,14:25:00,4.4610,4.4630,4.4610,4.4620,34
2013-12-26,14:30:00,4.4620,4.4620,4.4600,4.4600,12
2013-12-26,14:35:00,4.4560,4.4560,4.4560,4.4560,2
2013-12-26,14:40:00,4.4560,4.4570,4.4550,4.4570,8
2013-12-26,14:45:00,4.4590,4.4590,4.4560,4.4560,3
2013-12-26,14:50:00,4.4560,4.4560,4.4530,4.4530,3
2013-12-26,14:55:00,4.4530,4.4530,4.4530,4.4530,1
2013-12-26,15:00:00,4.4500,4.4570,4.4330,4.4500,78
2013-12-26,15:05:00,4.4510,4.4520,4.4510,4.4520,5
2013-12-26,15:10:00,4.4500,4.4500,4.4470,4.4480,3
2013-12-26,15:15:00,4.4480,4.4480,4.4460,4.4460,6
2013-12-26,15:20:00,4.4460,4.4460,4.4450,4.4450,5
2013-12-26,15:30:00,4.4460,4.4460,4.4460,4.4460,1
2013-12-26,15:35:00,4.4460,4.4460,4.4460,4.4460,3
2013-12-26,15:40:00,4.4470,4.4470,4.4460,4.4460,4
2013-12-26,15:45:00,4.4460,4.4470,4.4450,4.4460,21
2013-12-26,15:50:00,4.4460,4.4470,4.4460,4.4470,6
2013-12-26,16:05:00,4.4480,4.4480,4.4480,4.4480,2
2013-12-26,16:10:00,4.4530,4.4540,4.4530,4.4540,2
2013-12-26,16:15:00,4.4540,4.4540,4.4540,4.4540,1
2013-12-26,16:25:00,4.4530,4.4550,4.4530,4.4550,2
2013-12-26,16:35:00,4.4540,4.4540,4.4540,4.4540,2
2013-12-26,16:50:00,4.4580,4.4600,4.4580,4.4580,7
2013-12-26,17:15:00,4.4560,4.4560,4.4560,4.4560,1
2013-12-26,17:20:00,4.4550,4.4550,4.4540,4.4540,4
2013-12-26,17:25:00,4.4550,4.4550,4.4550,4.4550,1
2013-12-26,17:30:00,4.4540,4.4540,4.4540,4.4540,2
2013-12-26,17:35:00,4.4530,4.4530,4.4510,4.4510,3
2013-12-26,17:40:00,4.4500,4.4520,4.4500,4.4510,4
2013-12-26,17:45:00,4.4500,4.4500,4.4490,4.4490,3
2013-12-26,17:50:00,4.4480,4.4480,4.4480,4.4480,2
2013-12-26,17:55:00,4.4470,4.4490,4.4470,4.4490,3
2013-12-26,18:00:00,4.4480,4.4480,4.4470,4.4470,11
2013-12-26,18:05:00,4.4470,4.4480,4.4470,4.4480,2
2013-12-26,18:10:00,4.4500,4.4500,4.4500,4.4500,2
2013-12-26,18:20:00,4.4520,4.4530,4.4520,4.4530,3
2013-12-26,18:25:00,4.4510,4.4510,4.4500,4.4500,3
2013-12-26,18:30:00,4.4520,4.4530,4.4520,4.4530,16
2013-12-26,18:35:00,4.4540,4.4570,4.4540,4.4570,10
2013-12-26,18:40:00,4.4570,4.4590,4.4570,4.4590,43
2013-12-26,18:45:00,4.4590,4.4600,4.4550,4.4550,15
2013-12-26,18:50:00,4.4570,4.4620,4.4570,4.4620,25
2013-12-26,18:55:00,4.4620,4.4620,4.4600,4.4620,30
2013-12-26,19:00:00,4.4600,4.4600,4.4590,4.4590,6
2013-12-26,19:05:00,4.4570,4.4570,4.4560,4.4560,2
2013-12-26,19:10:00,4.4590,4.4600,4.4580,4.4600,10
2013-12-26,19:15:00,4.4600,4.4600,4.4560,4.4580,8
2013-12-26,19:20:00,4.4580,4.4590,4.4560,4.4580,8
2013-12-26,19:25:00,4.4590,4.4600,4.4580,4.4580,10
2013-12-26,19:30:00,4.4570,4.4580,4.4490,4.4490,20
2013-12-26,19:35:00,4.4480,4.4480,4.4430,4.4450,24
2013-12-26,19:40:00,4.4450,4.4450,4.4320,4.4340,21
2013-12-26,19:45:00,4.4340,4.4350,4.4270,4.4350,28
2013-12-26,19:50:00,4.4350,4.4370,4.4350,4.4370,7
2013-12-26,19:55:00,4.4370,4.4400,4.4370,4.4400,12
2013-12-26,20:00:00,4.4400,4.4400,4.4310,4.4350,19
2013-12-26,20:05:00,4.4330,4.4370,4.4310,4.4350,13
2013-12-26,20:10:00,4.4340,4.4350,4.4320,4.4320,11
2013-12-26,20:15:00,4.4300,4.4330,4.4230,4.4320,30
2013-12-26,20:20:00,4.4320,4.4360,4.4280,4.4330,33
2013-12-26,20:25:00,4.4330,4.4330,4.4280,4.4280,24
2013-12-26,20:30:00,4.4310,4.4340,4.4290,4.4310,36
2013-12-26,20:35:00,4.4310,4.4310,4.4250,4.4290,24
2013-12-26,20:40:00,4.4290,4.4290,4.4250,4.4250,14
2013-12-26,20:45:00,4.4260,4.4270,4.4210,4.4210,23
2013-12-26,20:50:00,4.4210,4.4280,4.4210,4.4260,17
2013-12-26,20:55:00,4.4270,4.4270,4.4240,4.4260,20
2013-12-26,21:00:00,4.4240,4.4280,4.4240,4.4260,32
2013-12-26,21:05:00,4.4250,4.4320,4.4240,4.4320,13
2013-12-26,21:10:00,4.4320,4.4400,4.4270,4.4270,70
2013-12-26,21:15:00,4.4320,4.4360,4.4320,4.4350,50
2013-12-26,21:20:00,4.4370,4.4460,4.4290,4.4290,111
2013-12-26,21:25:00,4.4300,4.4470,4.4280,4.4420,58
2013-12-26,21:30:00,4.4420,4.4460,4.4390,4.4440,32
2013-12-26,21:35:00,4.4420,4.4420,4.4350,4.4350,43
2013-12-26,21:40:00,4.4350,4.4350,4.4170,4.4220,219
2013-12-26,21:45:00,4.4230,4.4320,4.4230,4.4280,36
2013-12-26,21:50:00,4.4310,4.4320,4.4280,4.4300,90
2013-12-26,21:55:00,4.4310,4.4330,4.4280,4.4310,78
2013-12-26,22:00:00,4.4320,4.4370,4.4110,4.4200,393
2013-12-26,22:05:00,4.4210,4.4220,4.4070,4.4110,163
2013-12-26,22:10:00,4.4100,4.4100,4.3910,4.3980,485
2013-12-26,22:15:00,4.4000,4.4050,4.3960,4.4040,173
2013-12-26,22:20:00,4.4040,4.4110,4.4040,4.4080,109
2013-12-26,22:25:00,4.4070,4.4120,4.4050,4.4110,53
2013-12-26,22:30:00,4.4080,4.4080,4.3980,4.4010,289
2013-12-26,22:35:00,4.4010,4.4010,4.3800,4.3850,702
2013-12-26,22:40:00,4.3840,4.3870,4.3770,4.3790,399
2013-12-26,22:45:00,4.3790,4.3860,4.3790,4.3850,157
2013-12-26,22:50:00,4.3850,4.3870,4.3780,4.3840,261
2013-12-26,22:55:00,4.3850,4.3910,4.3830,4.3890,202
2013-12-26,23:00:00,4.3890,4.3900,4.3820,4.3890,179
2013-12-26,23:05:00,4.3890,4.3930,4.3880,4.3880,102
2013-12-26,23:10:00,4.3900,4.3990,4.3890,4.3980,159
2013-12-26,23:15:00,4.3980,4.4110,4.3980,4.4100,448
2013-12-26,23:20:00,4.4100,4.4230,4.4030,4.4230,503
2013-12-26,23:25:00,4.4230,4.4230,4.4010,4.4020,264
2013-12-26,23:30:00,4.4030,4.4170,4.4010,4.4100,178
2013-12-26,23:35:00,4.4110,4.4170,4.4110,4.4170,95
2013-12-26,23:40:00,4.4160,4.4220,4.4160,4.4200,194
2013-12-26,23:45:00,4.4180,4.4180,4.4070,4.4070,166
2013-12-26,23:50:00,4.4070,4.4090,4.4000,4.4030,340
2013-12-26,23:55:00,4.4020,4.4090,4.4000,4.4080,151
2013-12-27,00:00:00,4.4100,4.4230,4.4100,4.4220,289
2013-12-27,00:05:00,4.4220,4.4330,4.4210,4.4240,468
2013-12-27,00:10:00,4.4250,4.4250,4.4150,4.4170,122
2013-12-27,00:15:00,4.4170,4.4240,4.4170,4.4240,174
2013-12-27,00:20:00,4.4230,4.4260,4.4160,4.4240,183
2013-12-27,00:25:00,4.4260,4.4270,4.4190,4.4220,83
2013-12-27,00:30:00,4.4220,4.4280,4.4190,4.4190,193
2013-12-27,00:35:00,4.4200,4.4290,4.4170,4.4290,157
2013-12-27,00:40:00,4.4300,4.4320,4.4270,4.4310,146
2013-12-27,00:45:00,4.4310,4.4320,4.4260,4.4260,98
2013-12-27,00:50:00,4.4260,4.4310,4.4260,4.4300,110
2013-12-27,00:55:00,4.4300,4.4320,4.4300,4.4320,75
2013-12-27,01:00:00,4.4310,4.4340,4.4310,4.4340,62
2013-12-27,01:05:00,4.4340,4.4540,4.4340,4.4530,531
2013-12-27,01:10:00,4.4520,4.4610,4.4490,4.4490,336
2013-12-27,01:15:00,4.4510,4.4530,4.4490,4.4490,198
2013-12-27,01:20:00,4.4490,4.4500,4.4390,4.4400,249
2013-12-27,01:25:00,4.4410,4.4440,4.4380,4.4400,251
2013-12-27,01:30:00,4.4410,4.4470,4.4360,4.4460,201
2013-12-27,01:35:00,4.4460,4.4500,4.4420,4.4470,120
2013-12-27,01:40:00,4.4470,4.4490,4.4430,4.4430,87
2013-12-27,01:45:00,4.4420,4.4460,4.4400,4.4410,114
2013-12-27,01:50:00,4.4400,4.4440,4.4380,4.4440,55
2013-12-27,01:55:00,4.4430,4.4440,4.4390,4.4430,97
2013-12-27,02:00:00,4.4430,4.4460,4.4420,4.4450,54
2013-12-27,02:05:00,4.4450,4.4480,4.4440,4.4470,50
2013-12-27,02:10:00,4.4460,4.4460,4.4390,4.4430,146
2013-12-27,02:15:00,4.4430,4.4440,4.4400,4.4410,38
2013-12-27,02:20:00,4.4400,4.4490,4.4400,4.4420,182
2013-12-27,02:25:00,4.4420,4.4420,4.4360,4.4400,118
2013-12-27,02:30:00,4.4390,4.4400,4.4380,4.4390,162
2013-12-27,02:35:00,4.4390,4.4440,4.4370,4.4420,232
2013-12-27,02:40:00,4.4420,4.4430,4.4390,4.4420,129
2013-12-27,02:45:00,4.4420,4.4430,4.4410,4.4430,59
2013-12-27,02:50:00,4.4440,4.4470,4.4420,4.4430,111
2013-12-27,02:55:00,4.4440,4.4500,4.4430,4.4460,198
2013-12-27,03:00:00,4.4460,4.4480,4.4440,4.4450,92
2013-12-27,03:05:00,4.4440,4.4450,4.4410,4.4410,175
2013-12-27,03:10:00,4.4420,4.4440,4.4320,4.4330,291
2013-12-27,03:15:00,4.4320,4.4330,4.4220,4.4260,454
2013-12-27,03:20:00,4.4260,4.4290,4.4230,4.4250,352
2013-12-27,03:25:00,4.4240,4.4400,4.4240,4.4320,3213
2013-12-27,03:30:00,4.4320,4.4330,4.4300,4.4300,563
2013-12-27,03:35:00,4.4310,4.4340,4.4310,4.4340,134
2013-12-27,03:40:00,4.4340,4.4340,4.4310,4.4310,36
2013-12-27,03:45:00,4.4310,4.4320,4.4310,4.4320,20
2013-12-27,03:50:00,4.4310,4.4320,4.4310,4.4310,47
2013-12-27,03:55:00,4.4310,4.4330,4.4310,4.4330,51
2013-12-27,04:00:00,4.4340,4.4350,4.4310,4.4330,58
2013-12-27,04:05:00,4.4330,4.4340,4.4330,4.4330,35
2013-12-27,04:10:00,4.4320,4.4340,4.4320,4.4340,26
2013-12-27,04:15:00,4.4340,4.4360,4.4310,4.4360,116
2013-12-27,04:20:00,4.4340,4.4390,4.4340,4.4350,74
2013-12-27,04:25:00,4.4360,4.4390,4.4360,4.4390,15
2013-12-27,04:30:00,4.4380,4.4430,4.4380,4.4410,52
2013-12-27,04:35:00,4.4420,4.4440,4.4420,4.4430,14
2013-12-27,04:40:00,4.4430,4.4490,4.4430,4.4490,32
2013-12-27,04:45:00,4.4490,4.4490,4.4430,4.4430,52
2013-12-27,04:50:00,4.4430,4.4460,4.4410,4.4410,27
2013-12-27,04:55:00,4.4420,4.4420,4.4350,4.4360,41
2013-12-27,05:00:00,4.4360,4.4360,4.4310,4.4310,88
2013-12-27,05:05:00,4.4310,4.4360,4.4300,4.4300,117
2013-12-27,05:10:00,4.4330,4.4350,4.4330,4.4350,26
2013-12-27,05:15:00,4.4380,4.4380,4.4380,4.4380,2
2013-12-27,05:20:00,4.4380,4.4400,4.4330,4.4400,12
2013-12-27,05:25:00,4.4410,4.4430,4.4400,4.4400,15
2013-12-27,05:30:00,4.4400,4.4400,4.4400,4.4400,1
2013-12-27,05:35:00,4.4380,4.4380,4.4330,4.4330,3
2013-12-27,05:40:00,4.4350,4.4350,4.4330,4.4330,17
2013-12-27,05:45:00,4.4360,4.4360,4.4350,4.4350,3
2013-12-27,05:50:00,4.4380,4.4380,4.4370,4.4370,2
2013-12-27,06:00:00,4.4380,4.4380,4.4340,4.4370,9
2013-12-27,06:05:00,4.4360,4.4360,4.4330,4.4350,6
2013-12-27,06:10:00,4.4330,4.4360,4.4320,4.4360,12
2013-12-27,07:30:00,4.4330,4.4330,4.4330,4.4330,2
2013-12-27,07:35:00,4.4280,4.4280,4.4170,4.4180,12
2013-12-27,07:50:00,4.4240,4.4340,4.4240,4.4340,20
2013-12-27,08:10:00,4.4330,4.4350,4.4330,4.4350,4
2013-12-27,08:35:00,4.4270,4.4270,4.4270,4.4270,1
2013-12-27,08:40:00,4.4200,4.4200,4.4200,4.4200,1
2013-12-27,09:05:00,4.4220,4.4220,4.4220,4.4220,3
2013-12-27,09:10:00,4.4220,4.4220,4.4220,4.4220,6
2013-12-27,09:40:00,4.4270,4.4270,4.4270,4.4270,2
2013-12-27,09:45:00,4.4260,4.4270,4.4260,4.4270,2
2013-12-27,09:50:00,4.4270,4.4270,4.4270,4.4270,1
2013-12-27,09:55:00,4.4240,4.4240,4.4240,4.4240,2
2013-12-27,10:05:00,4.4240,4.4260,4.4230,4.4230,3
2013-12-27,10:40:00,4.4260,4.4280,4.4260,4.4280,12
2013-12-27,10:45:00,4.4220,4.4220,4.4220,4.4220,1
2013-12-27,11:00:00,4.4270,4.4270,4.4220,4.4220,8
2013-12-27,11:25:00,4.4230,4.4230,4.4180,4.4180,20
2013-12-27,12:05:00,4.4200,4.4200,4.4200,4.4200,2
2013-12-27,12:15:00,4.4130,4.4130,4.4130,4.4130,15
2013-12-27,12:20:00,4.4130,4.4150,4.4130,4.4150,21
2013-12-27,12:25:00,4.4140,4.4140,4.4120,4.4120,7
2013-12-27,12:30:00,4.4100,4.4100,4.4100,4.4100,2
2013-12-27,12:45:00,4.4110,4.4120,4.4110,4.4120,8
2013-12-27,13:25:00,4.4070,4.4070,4.4070,4.4070,1
2013-12-27,13:35:00,4.4030,4.4030,4.4000,4.4000,7
2013-12-27,13:45:00,4.4000,4.4000,4.4000,4.4000,4
2013-12-27,13:55:00,4.3990,4.3990,4.3990,4.3990,1
2013-12-27,14:00:00,4.3970,4.3970,4.3970,4.3970,3
2013-12-27,14:20:00,4.4010,4.4080,4.4010,4.4010,21
2013-12-27,14:25:00,4.4030,4.4040,4.4030,4.4040,3
2013-12-27,15:15:00,4.4060,4.4060,4.4060,4.4060,1
2013-12-27,15:40:00,4.4100,4.4120,4.4080,4.4120,48
2013-12-27,15:45:00,4.4070,4.4120,4.4070,4.4120,41
2013-12-27,15:50:00,4.4080,4.4140,4.4040,4.4040,55
2013-12-27,15:55:00,4.4040,4.4100,4.4030,4.4100,146
2013-12-27,16:00:00,4.4050,4.4120,4.4020,4.4110,79
2013-12-27,16:05:00,4.4050,4.4120,4.4050,4.4120,35
2013-12-27,16:25:00,4.4030,4.4030,4.4030,4.4030,1
2013-12-27,16:45:00,4.4000,4.4000,4.4000,4.4000,2
2013-12-27,16:55:00,4.4070,4.4070,4.4070,4.4070,3
2013-12-27,17:05:00,4.4070,4.4070,4.4070,4.4070,2
2013-12-27,17:30:00,4.4050,4.4050,4.4050,4.4050,1
2013-12-27,17:35:00,4.4050,4.4050,4.4030,4.4030,10
2013-12-27,17:45:00,4.4120,4.4120,4.4090,4.4090,10
2013-12-27,18:10:00,4.4030,4.4030,4.4030,4.4030,1
2013-12-27,18:30:00,4.3970,4.3970,4.3970,4.3970,1
2013-12-27,18:40:00,4.3970,4.3970,4.3970,4.3970,6
2013-12-27,19:00:00,4.4090,4.4090,4.4090,4.4090,1
2013-12-27,19:05:00,4.4040,4.4050,4.4040,4.4050,3
2013-12-27,19:10:00,4.4020,4.4020,4.4020,4.4020,1
2013-12-27,19:15:00,4.3970,4.3970,4.3970,4.3970,45
2013-12-27,19:20:00,4.3930,4.3930,4.3840,4.3850,7
2013-12-27,19:30:00,4.3830,4.3830,4.3830,4.3830,1
2013-12-27,19:50:00,4.3830,4.3830,4.3830,4.3830,4
2013-12-27,19:55:00,4.3820,4.3820,4.3800,4.3800,6
2013-12-27,20:00:00,4.3830,4.3830,4.3820,4.3820,2
2013-12-27,20:20:00,4.3900,4.3900,4.3900,4.3900,1
2013-12-27,20:25:00,4.3860,4.3870,4.3860,4.3860,34
2013-12-27,20:30:00,4.3830,4.3850,4.3830,4.3830,6
2013-12-27,20:35:00,4.3840,4.3840,4.3810,4.3820,8
2013-12-27,20:40:00,4.3770,4.3770,4.3770,4.3770,19
2013-12-27,20:45:00,4.3730,4.3730,4.3730,4.3730,1
2013-12-27,20:50:00,4.3700,4.3720,4.3680,4.3710,27
2013-12-27,20:55:00,4.3700,4.3700,4.3650,4.3670,9
2013-12-27,21:00:00,4.3640,4.3680,4.3590,4.3670,20
2013-12-27,21:05:00,4.3610,4.3670,4.3610,4.3670,17
2013-12-27,21:10:00,4.3690,4.3750,4.3690,4.3740,21
2013-12-27,21:15:00,4.3680,4.3680,4.3610,4.3610,14
2013-12-27,21:20:00,4.3610,4.3640,4.3600,4.3640,50
2013-12-27,21:25:00,4.3630,4.3750,4.3630,4.3750,36
2013-12-27,21:30:00,4.3740,4.3790,4.3700,4.3790,79
2013-12-27,21:35:00,4.3780,4.3830,4.3780,4.3800,33
2013-12-27,21:40:00,4.3800,4.3800,4.3750,4.3760,72
2013-12-27,21:45:00,4.3770,4.3800,4.3770,4.3800,44
2013-12-27,21:50:00,4.3770,4.3830,4.3760,4.3830,51
2013-12-27,21:55:00,4.3830,4.3830,4.3790,4.3810,58
2013-12-27,22:00:00,4.3790,4.3840,4.3770,4.3780,106
2013-12-27,22:05:00,4.3760,4.3830,4.3740,4.3830,80
2013-12-27,22:10:00,4.3770,4.3840,4.3770,4.3840,94
2013-12-27,22:15:00,4.3830,4.3830,4.3800,4.3810,31
2013-12-27,22:20:00,4.3810,4.3810,4.3780,4.3810,98
2013-12-27,22:25:00,4.3800,4.3800,4.3710,4.3710,47
2013-12-27,22:30:00,4.3750,4.3850,4.3740,4.3850,98
2013-12-27,22:35:00,4.3830,4.3880,4.3780,4.3820,110
2013-12-27,22:40:00,4.3820,4.3850,4.3810,4.3830,25
2013-12-27,22:45:00,4.3810,4.3840,4.3800,4.3800,74
2013-12-27,22:50:00,4.3800,4.3800,4.3730,4.3750,163
2013-12-27,22:55:00,4.3720,4.3740,4.3650,4.3660,377
2013-12-27,23:00:00,4.3670,4.3750,4.3650,4.3720,110
2013-12-27,23:05:00,4.3720,4.3730,4.3720,4.3730,15
2013-12-27,23:10:00,4.3730,4.3730,4.3690,4.3720,79
2013-12-27,23:15:00,4.3720,4.3740,4.3670,4.3680,184
2013-12-27,23:20:00,4.3690,4.3690,4.3670,4.3670,22
2013-12-27,23:25:00,4.3660,4.3750,4.3630,4.3690,50
2013-12-27,23:30:00,4.3750,4.3890,4.3440,4.3820,284
2013-12-27,23:35:00,4.3810,4.3950,4.3810,4.3830,96
2013-12-27,23:40:00,4.3840,4.3950,4.3820,4.3950,218
2013-12-27,23:45:00,4.3940,4.3980,4.3920,4.3940,49
2013-12-27,23:50:00,4.3910,4.3970,4.3910,4.3960,24
2013-12-27,23:55:00,4.3950,4.3960,4.3910,4.3930,13
2013-12-28,00:00:00,4.3910,4.3920,4.3870,4.3890,137
2013-12-28,00:05:00,4.3890,4.3890,4.3830,4.3860,181
2013-12-28,00:10:00,4.3830,4.3860,4.3830,4.3840,66
2013-12-28,00:15:00,4.3810,4.3810,4.3780,4.3780,7
2013-12-28,00:20:00,4.3800,4.3800,4.3720,4.3720,13
2013-12-28,00:25:00,4.3800,4.3800,4.3700,4.3700,18
2013-12-28,00:30:00,4.3700,4.3740,4.3680,4.3700,38
2013-12-28,00:35:00,4.3700,4.3770,4.3700,4.3750,22
2013-12-28,00:40:00,4.3730,4.3740,4.3680,4.3680,18
2013-12-28,00:45:00,4.3660,4.3680,4.3600,4.3600,65
2013-12-28,00:50:00,4.3600,4.3600,4.3600,4.3600,5
2013-12-28,00:55:00,4.3560,4.3560,4.3490,4.3500,35
2013-12-28,01:00:00,4.3530,4.3560,4.3530,4.3560,24
2013-12-28,01:05:00,4.3540,4.3540,4.3490,4.3490,46
2013-12-28,01:10:00,4.3530,4.3530,4.3400,4.3420,105
2013-12-28,01:15:00,4.3450,4.3490,4.3450,4.3470,31
2013-12-28,01:20:00,4.3470,4.3470,4.3470,4.3470,2
2013-12-28,01:25:00,4.3530,4.3540,4.3530,4.3540,25
2013-12-28,01:30:00,4.3540,4.3580,4.3540,4.3580,37
2013-12-28,01:35:00,4.3590,4.3610,4.3590,4.3610,19
2013-12-28,01:40:00,4.3600,4.3650,4.3600,4.3600,63
2013-12-28,01:45:00,4.3590,4.3590,4.3470,4.3470,18
2013-12-28,01:50:00,4.3470,4.3470,4.3420,4.3420,5
2013-12-28,01:55:00,4.3420,4.3540,4.3420,4.3540,61
2013-12-28,02:00:00,4.3540,4.3540,4.3540,4.3540,4
2013-12-28,02:05:00,4.3570,4.3600,4.3560,4.3560,27
2013-12-28,02:10:00,4.3560,4.3560,4.3560,4.3560,1
2013-12-28,02:15:00,4.3590,4.3590,4.3590,4.3590,1
2013-12-28,02:20:00,4.3580,4.3600,4.3580,4.3600,7
2013-12-28,02:25:00,4.3590,4.3710,4.3590,4.3700,52
2013-12-28,02:30:00,4.3700,4.3700,4.3630,4.3630,19
2013-12-28,02:35:00,4.3690,4.3780,4.3690,4.3780,16
2013-12-28,02:40:00,4.3810,4.3850,4.3790,4.3790,52
2013-12-28,02:45:00,4.3800,4.3970,4.3800,4.3930,111
2013-12-28,02:50:00,4.3900,4.3970,4.3770,4.3770,153
2013-12-28,02:55:00,4.3820,4.3960,4.3800,4.3920,194
2013-12-28,03:00:00,4.3900,4.4160,4.3890,4.4120,669
2013-12-28,03:05:00,4.4090,4.4230,4.4080,4.4230,625
2013-12-28,03:10:00,4.4230,4.4380,4.4000,4.4240,740
2013-12-28,03:15:00,4.4240,4.4240,4.3810,4.3810,732
2013-12-28,03:20:00,4.3820,4.4010,4.3810,4.3830,607
2013-12-28,03:25:00,4.3830,4.3910,4.3540,4.3600,467
2013-12-28,05:35:00,4.4070,4.4070,4.4070,4.4070,1
2013-12-30,07:00:00,4.4030,4.4250,4.4030,4.4190,1225
2013-12-30,07:05:00,4.4200,4.4280,4.4200,4.4260,217
2013-12-30,07:10:00,4.4260,4.4340,4.4240,4.4340,140
2013-12-30,07:15:00,4.4330,4.4350,4.4290,4.4290,43
2013-12-30,07:20:00,4.4300,4.4330,4.4280,4.4280,59
2013-12-30,07:25:00,4.4280,4.4300,4.4240,4.4280,66
2013-12-30,07:30:00,4.4260,4.4320,4.4260,4.4320,39
2013-12-30,07:35:00,4.4300,4.4330,4.4300,4.4330,22
2013-12-30,07:40:00,4.4320,4.4380,4.4310,4.4350,225
2013-12-30,07:45:00,4.4330,4.4350,4.4290,4.4290,42
2013-12-30,07:50:00,4.4300,4.4330,4.4290,4.4300,10
2013-12-30,07:55:00,4.4310,4.4310,4.4300,4.4310,8
2013-12-30,08:00:00,4.4300,4.4330,4.4240,4.4330,171
2013-12-30,08:05:00,4.4300,4.4300,4.4300,4.4300,8
2013-12-30,08:10:00,4.4300,4.4320,4.4300,4.4320,7
2013-12-30,08:15:00,4.4330,4.4330,4.4300,4.4310,6
2013-12-30,08:20:00,4.4310,4.4310,4.4300,4.4300,9
2013-12-30,08:25:00,4.4290,4.4300,4.4290,4.4300,4
2013-12-30,08:30:00,4.4290,4.4330,4.4290,4.4330,6
2013-12-30,08:35:00,4.4300,4.4300,4.4300,4.4300,9
2013-12-30,08:40:00,4.4300,4.4320,4.4300,4.4310,36
2013-12-30,08:45:00,4.4300,4.4300,4.4300,4.4300,7
2013-12-30,08:50:00,4.4320,4.4320,4.4320,4.4320,1
2013-12-30,08:55:00,4.4310,4.4340,4.4300,4.4300,27
2013-12-30,09:00:00,4.4290,4.4300,4.4290,4.4300,4
2013-12-30,09:05:00,4.4290,4.4290,4.4270,4.4270,5
2013-12-30,09:15:00,4.4280,4.4280,4.4250,4.4270,16
2013-12-30,09:20:00,4.4270,4.4280,4.4250,4.4270,17
2013-12-30,09:25:00,4.4280,4.4300,4.4280,4.4290,15
2013-12-30,09:30:00,4.4270,4.4310,4.4270,4.4310,2
2013-12-30,09:35:00,4.4290,4.4310,4.4290,4.4290,4
2013-12-30,09:45:00,4.4290,4.4290,4.4270,4.4270,4
2013-12-30,09:50:00,4.4280,4.4280,4.4280,4.4280,1
2013-12-30,09:55:00,4.4280,4.4280,4.4270,4.4270,5
2013-12-30,10:00:00,4.4280,4.4290,4.4270,4.4270,7
2013-12-30,10:05:00,4.4280,4.4310,4.4270,4.4310,8
2013-12-30,10:10:00,4.4310,4.4320,4.4310,4.4320,6
2013-12-30,10:15:00,4.4280,4.4310,4.4280,4.4310,11
2013-12-30,10:20:00,4.4320,4.4320,4.4290,4.4290,14
2013-12-30,10:25:00,4.4290,4.4300,4.4280,4.4280,4
2013-12-30,10:30:00,4.4280,4.4300,4.4280,4.4300,2
2013-12-30,10:35:00,4.4300,4.4310,4.4270,4.4270,11
2013-12-30,10:40:00,4.4310,4.4310,4.4280,4.4280,9
2013-12-30,10:45:00,4.4310,4.4320,4.4290,4.4290,8
2013-12-30,10:50:00,4.4320,4.4320,4.4300,4.4320,9
2013-12-30,10:55:00,4.4320,4.4340,4.4320,4.4320,49
2013-12-30,11:00:00,4.4340,4.4350,4.4320,4.4330,31
2013-12-30,11:05:00,4.4360,4.4400,4.4340,4.4370,98
2013-12-30,11:10:00,4.4360,4.4360,4.4350,4.4350,5
2013-12-30,11:15:00,4.4340,4.4360,4.4340,4.4360,4
2013-12-30,11:20:00,4.4360,4.4370,4.4340,4.4350,9
2013-12-30,11:25:00,4.4340,4.4370,4.4330,4.4340,10
2013-12-30,11:30:00,4.4340,4.4340,4.4340,4.4340,2
2013-12-30,11:35:00,4.4330,4.4350,4.4320,4.4350,15
2013-12-30,11:40:00,4.4350,4.4380,4.4350,4.4360,7
2013-12-30,11:45:00,4.4340,4.4360,4.4340,4.4360,9
2013-12-30,11:50:00,4.4360,4.4390,4.4350,4.4350,21
2013-12-30,11:55:00,4.4370,4.4370,4.4360,4.4360,8
2013-12-30,12:00:00,4.4360,4.4450,4.4360,4.4420,96
2013-12-30,12:05:00,4.4430,4.4450,4.4420,4.4450,14
2013-12-30,12:10:00,4.4440,4.4440,4.4410,4.4430,12
2013-12-30,12:15:00,4.4420,4.4440,4.4420,4.4420,9
2013-12-30,12:20:00,4.4450,4.4450,4.4440,4.4450,72
2013-12-30,12:25:00,4.4450,4.4450,4.4430,4.4430,17
2013-12-30,12:30:00,4.4420,4.4440,4.4410,4.4410,86
2013-12-30,12:35:00,4.4420,4.4450,4.4420,4.4420,36
2013-12-30,12:40:00,4.4430,4.4450,4.4420,4.4430,41
2013-12-30,12:45:00,4.4430,4.4430,4.4410,4.4410,9
2013-12-30,12:50:00,4.4410,4.4410,4.4390,4.4400,26
2013-12-30,12:55:00,4.4400,4.4400,4.4380,4.4380,8
2013-12-30,13:00:00,4.4390,4.4390,4.4380,4.4390,12
2013-12-30,13:05:00,4.4390,4.4390,4.4350,4.4350,11
2013-12-30,13:10:00,4.4370,4.4370,4.4350,4.4370,7
2013-12-30,13:15:00,4.4370,4.4390,4.4350,4.4350,20
2013-12-30,13:25:00,4.4350,4.4380,4.4310,4.4360,44
2013-12-30,13:30:00,4.4340,4.4340,4.4330,4.4330,8
2013-12-30,13:35:00,4.4320,4.4320,4.4310,4.4310,21
2013-12-30,13:40:00,4.4330,4.4330,4.4310,4.4320,34
2013-12-30,13:45:00,4.4310,4.4310,4.4300,4.4300,3
2013-12-30,13:50:00,4.4300,4.4300,4.4290,4.4290,85
2013-12-30,13:55:00,4.4280,4.4300,4.4280,4.4300,9
2013-12-30,14:00:00,4.4300,4.4310,4.4300,4.4310,15
2013-12-30,14:05:00,4.4330,4.4340,4.4330,4.4340,10
2013-12-30,14:10:00,4.4350,4.4350,4.4330,4.4350,31
2013-12-30,14:15:00,4.4340,4.4350,4.4340,4.4350,6
2013-12-30,14:20:00,4.4340,4.4350,4.4340,4.4350,5
2013-12-30,14:25:00,4.4350,4.4350,4.4340,4.4340,4
2013-12-30,14:30:00,4.4330,4.4360,4.4330,4.4360,2
2013-12-30,14:35:00,4.4340,4.4340,4.4310,4.4310,4
2013-12-30,14:40:00,4.4310,4.4310,4.4310,4.4310,1
2013-12-30,14:45:00,4.4310,4.4320,4.4310,4.4320,5
2013-12-30,14:50:00,4.4330,4.4350,4.4330,4.4350,3
2013-12-30,14:55:00,4.4330,4.4350,4.4330,4.4350,4
2013-12-30,15:05:00,4.4330,4.4340,4.4320,4.4320,5
2013-12-30,15:10:00,4.4330,4.4340,4.4320,4.4340,12
2013-12-30,15:15:00,4.4330,4.4330,4.4300,4.4320,8
2013-12-30,15:20:00,4.4330,4.4350,4.4330,4.4330,15
2013-12-30,15:25:00,4.4310,4.4320,4.4270,4.4320,53
2013-12-30,15:30:00,4.4330,4.4330,4.4330,4.4330,2
2013-12-30,15:35:00,4.4340,4.4350,4.4340,4.4340,10
2013-12-30,15:40:00,4.4350,4.4350,4.4340,4.4340,5
2013-12-30,15:45:00,4.4320,4.4320,4.4310,4.4310,4
2013-12-30,15:50:00,4.4310,4.4310,4.4310,4.4310,3
2013-12-30,15:55:00,4.4310,4.4310,4.4310,4.4310,4
2013-12-30,16:00:00,4.4320,4.4320,4.4310,4.4310,7
2013-12-30,16:05:00,4.4320,4.4320,4.4310,4.4310,10
2013-12-30,16:10:00,4.4310,4.4310,4.4310,4.4310,3
2013-12-30,16:15:00,4.4320,4.4320,4.4310,4.4310,12
2013-12-30,16:25:00,4.4320,4.4320,4.4270,4.4270,65
2013-12-30,16:30:00,4.4270,4.4290,4.4270,4.4290,13
2013-12-30,16:35:00,4.4280,4.4280,4.4240,4.4240,88
2013-12-30,16:40:00,4.4250,4.4250,4.4240,4.4240,10
2013-12-30,16:45:00,4.4240,4.4240,4.4230,4.4240,7
2013-12-30,16:50:00,4.4240,4.4240,4.4210,4.4210,284
2013-12-30,16:55:00,4.4210,4.4220,4.4140,4.4160,237
2013-12-30,17:00:00,4.4160,4.4160,4.4140,4.4150,56
2013-12-30,17:05:00,4.4160,4.4160,4.4110,4.4120,128
2013-12-30,17:10:00,4.4120,4.4130,4.4120,4.4130,36
2013-12-30,17:15:00,4.4130,4.4200,4.4130,4.4180,85
2013-12-30,17:20:00,4.4180,4.4200,4.4180,4.4180,12
2013-12-30,17:25:00,4.4190,4.4190,4.4130,4.4180,21
2013-12-30,17:30:00,4.4160,4.4170,4.4120,4.4120,80
2013-12-30,17:35:00,4.4120,4.4120,4.4060,4.4080,150
2013-12-30,17:40:00,4.4110,4.4130,4.4060,4.4100,112
2013-12-30,17:45:00,4.4100,4.4110,4.4080,4.4090,9
2013-12-30,17:50:00,4.4100,4.4110,4.4100,4.4110,9
2013-12-30,17:55:00,4.4110,4.4150,4.4110,4.4150,16
2013-12-30,18:00:00,4.4160,4.4170,4.4140,4.4140,4
2013-12-30,18:05:00,4.4160,4.4160,4.4160,4.4160,3
2013-12-30,18:10:00,4.4160,4.4220,4.4160,4.4210,17
2013-12-30,18:15:00,4.4220,4.4240,4.4190,4.4190,26
2013-12-30,18:20:00,4.4180,4.4180,4.4170,4.4180,4
2013-12-30,18:25:00,4.4170,4.4170,4.4090,4.4110,19
2013-12-30,18:30:00,4.4110,4.4110,4.4060,4.4090,30
2013-12-30,18:35:00,4.4100,4.4110,4.4100,4.4100,5
2013-12-30,18:40:00,4.4090,4.4150,4.4090,4.4150,12
2013-12-30,18:45:00,4.4130,4.4140,4.4080,4.4110,43
2013-12-30,18:50:00,4.4110,4.4150,4.4110,4.4150,9
2013-12-30,18:55:00,4.4160,4.4200,4.4150,4.4160,35
2013-12-30,19:00:00,4.4150,4.4150,4.4140,4.4150,4
2013-12-30,19:05:00,4.4140,4.4170,4.4140,4.4170,31
2013-12-30,19:10:00,4.4180,4.4270,4.4160,4.4250,214
2013-12-30,19:15:00,4.4250,4.4340,4.4250,4.4320,149
2013-12-30,19:20:00,4.4320,4.4360,4.4310,4.4360,44
2013-12-30,19:25:00,4.4360,4.4440,4.4350,4.4410,158
2013-12-30,19:30:00,4.4410,4.4450,4.4370,4.4410,515
2013-12-30,19:35:00,4.4400,4.4400,4.4350,4.4360,43
2013-12-30,19:40:00,4.4360,4.4390,4.4320,4.4380,101
2013-12-30,19:45:00,4.4390,4.4410,4.4370,4.4380,40
2013-12-30,19:50:00,4.4380,4.4430,4.4360,4.4360,65
2013-12-30,19:55:00,4.4360,4.4370,4.4310,4.4350,71
2013-12-30,20:00:00,4.4340,4.4400,4.4340,4.4380,50
2013-12-30,20:05:00,4.4390,4.4430,4.4390,4.4430,33
2013-12-30,20:10:00,4.4420,4.4460,4.4420,4.4460,57
2013-12-30,20:15:00,4.4470,4.4480,4.4440,4.4450,51
2013-12-30,20:20:00,4.4450,4.4500,4.4450,4.4470,261
2013-12-30,20:25:00,4.4480,4.4530,4.4480,4.4530,85
2013-12-30,20:30:00,4.4530,4.4560,4.4470,4.4500,254
2013-12-30,20:35:00,4.4490,4.4660,4.4470,4.4650,388
2013-12-30,20:40:00,4.4650,4.4710,4.4610,4.4620,397
2013-12-30,20:45:00,4.4620,4.4650,4.4620,4.4620,129
2013-12-30,20:50:00,4.4620,4.4630,4.4520,4.4540,168
2013-12-30,20:55:00,4.4550,4.4600,4.4500,4.4500,160
2013-12-30,21:00:00,4.4520,4.4520,4.4450,4.4470,214
2013-12-30,21:05:00,4.4460,4.4470,4.4380,4.4470,343
2013-12-30,21:10:00,4.4470,4.4590,4.4450,4.4590,351
2013-12-30,21:15:00,4.4580,4.4580,4.4400,4.4450,454
2013-12-30,21:20:00,4.4460,4.4530,4.4440,4.4520,196
2013-12-30,21:25:00,4.4520,4.4550,4.4450,4.4460,211
2013-12-30,21:30:00,4.4470,4.4600,4.4470,4.4560,408
2013-12-30,21:35:00,4.4560,4.4640,4.4550,4.4560,617
2013-12-30,21:40:00,4.4570,4.4600,4.4530,4.4560,358
2013-12-30,21:45:00,4.4570,4.4600,4.4520,4.4600,267
2013-12-30,21:50:00,4.4600,4.4660,4.4600,4.4610,449
2013-12-30,21:55:00,4.4620,4.4660,4.4560,4.4660,603
2013-12-30,22:00:00,4.4660,4.4720,4.4560,4.4600,1566
2013-12-30,22:05:00,4.4610,4.4620,4.4460,4.4540,1146
2013-12-30,22:10:00,4.4540,4.4590,4.4440,4.4520,922
2013-12-30,22:15:00,4.4520,4.4620,4.4510,4.4590,706
2013-12-30,22:20:00,4.4600,4.4630,4.4530,4.4570,749
2013-12-30,22:25:00,4.4570,4.4640,4.4570,4.4570,287
2013-12-30,22:30:00,4.4570,4.4590,4.4520,4.4560,500
2013-12-30,22:35:00,4.4560,4.4610,4.4550,4.4600,407
2013-12-30,22:40:00,4.4590,4.4610,4.4580,4.4600,291
2013-12-30,22:45:00,4.4600,4.4600,4.4570,4.4580,383
2013-12-30,22:50:00,4.4580,4.4620,4.4540,4.4590,665
2013-12-30,22:55:00,4.4580,4.4600,4.4540,4.4580,367
2013-12-30,23:00:00,4.4580,4.4620,4.4550,4.4620,485
2013-12-30,23:05:00,4.4620,4.4660,4.4600,4.4630,678
2013-12-30,23:10:00,4.4630,4.4700,4.4600,4.4640,846
2013-12-30,23:15:00,4.4630,4.4640,4.4580,4.4620,541
2013-12-30,23:20:00,4.4610,4.4620,4.4530,4.4580,1160
2013-12-30,23:25:00,4.4570,4.4610,4.4520,4.4610,558
2013-12-30,23:30:00,4.4600,4.4610,4.4560,4.4580,227
2013-12-30,23:35:00,4.4580,4.4580,4.4500,4.4540,825
2013-12-30,23:40:00,4.4530,4.4550,4.4370,4.4420,1482
2013-12-30,23:45:00,4.4420,4.4460,4.4360,4.4460,983
2013-12-30,23:50:00,4.4460,4.4550,4.4450,4.4490,679
2013-12-30,23:55:00,4.4500,4.4560,4.4480,4.4550,390
2013-12-31,00:00:00,4.4540,4.4540,4.4510,4.4540,493
2013-12-31,00:05:00,4.4540,4.4570,4.4530,4.4560,267
2013-12-31,00:10:00,4.4560,4.4580,4.4530,4.4560,530
2013-12-31,00:15:00,4.4570,4.4610,4.4540,4.4550,504
2013-12-31,00:20:00,4.4550,4.4610,4.4530,4.4600,721
2013-12-31,00:25:00,4.4600,4.4660,4.4590,4.4650,899
2013-12-31,00:30:00,4.4650,4.4680,4.4520,4.4530,1188
2013-12-31,00:35:00,4.4530,4.4590,4.4460,4.4540,1193
2013-12-31,00:40:00,4.4530,4.4560,4.4520,4.4550,169
2013-12-31,00:45:00,4.4550,4.4580,4.4530,4.4560,401
2013-12-31,00:50:00,4.4560,4.4660,4.4520,4.4590,762
2013-12-31,00:55:00,4.4610,4.4610,4.4510,4.4510,222
2013-12-31,01:00:00,4.4500,4.4580,4.4480,4.4550,796
2013-12-31,01:05:00,4.4550,4.4600,4.4550,4.4600,204
2013-12-31,01:10:00,4.4600,4.4600,4.4490,4.4510,383
2013-12-31,01:15:00,4.4500,4.4570,4.4490,4.4560,283
2013-12-31,01:20:00,4.4560,4.4560,4.4540,4.4560,111
2013-12-31,01:25:00,4.4560,4.4560,4.4490,4.4530,339
2013-12-31,01:30:00,4.4530,4.4550,4.4380,4.4430,827
2013-12-31,01:35:00,4.4420,4.4460,4.4400,4.4410,656
2013-12-31,01:40:00,4.4410,4.4410,4.4270,4.4380,1574
2013-12-31,01:45:00,4.4380,4.4380,4.4290,4.4310,596
2013-12-31,01:50:00,4.4310,4.4340,4.4220,4.4240,1070
2013-12-31,01:55:00,4.4240,4.4270,4.4230,4.4260,381
2013-12-31,02:00:00,4.4260,4.4280,4.4230,4.4270,508
2013-12-31,02:05:00,4.4270,4.4340,4.4270,4.4330,580
2013-12-31,02:10:00,4.4340,4.4350,4.4290,4.4290,240
2013-12-31,02:15:00,4.4280,4.4280,4.4120,4.4120,1172
2013-12-31,02:20:00,4.4120,4.4190,4.4080,4.4190,818
2013-12-31,02:25:00,4.4200,4.4260,4.4190,4.4260,575
2013-12-31,02:30:00,4.4260,4.4390,4.4240,4.4340,1059
2013-12-31,02:35:00,4.4340,4.4440,4.4290,4.4420,605
2013-12-31,02:40:00,4.4430,4.4500,4.4350,4.4370,943
2013-12-31,02:45:00,4.4370,4.4380,4.4310,4.4310,530
2013-12-31,02:50:00,4.4310,4.4350,4.4260,4.4340,482
2013-12-31,02:55:00,4.4340,4.4340,4.4230,4.4240,513
2013-12-31,03:00:00,4.4240,4.4260,4.4190,4.4210,500
2013-12-31,03:05:00,4.4210,4.4340,4.4200,4.4330,844
2013-12-31,03:10:00,4.4320,4.4340,4.4260,4.4280,291
2013-12-31,03:15:00,4.4280,4.4320,4.4240,4.4280,535
2013-12-31,03:20:00,4.4290,4.4320,4.4220,4.4320,680
2013-12-31,03:25:00,4.4310,4.4350,4.4160,4.4290,2927
2013-12-31,03:30:00,4.4280,4.4310,4.4270,4.4290,431
2013-12-31,03:35:00,4.4290,4.4310,4.4250,4.4300,151
2013-12-31,03:40:00,4.4290,4.4300,4.4280,4.4290,22
2013-12-31,03:45:00,4.4290,4.4300,4.4230,4.4250,142
2013-12-31,03:50:00,4.4250,4.4250,4.4230,4.4240,27
2013-12-31,03:55:00,4.4240,4.4260,4.4230,4.4260,47
2013-12-31,04:00:00,4.4250,4.4280,4.4250,4.4270,81
2013-12-31,04:05:00,4.4260,4.4300,4.4260,4.4300,156
2013-12-31,04:10:00,4.4290,4.4300,4.4250,4.4300,107
2013-12-31,04:15:00,4.4290,4.4290,4.4270,4.4280,40
2013-12-31,04:20:00,4.4270,4.4280,4.4250,4.4270,34
2013-12-31,04:25:00,4.4260,4.4270,4.4250,4.4250,92
2013-12-31,04:30:00,4.4250,4.4280,4.4230,4.4270,213
2013-12-31,04:35:00,4.4260,4.4330,4.4250,4.4310,173
2013-12-31,04:40:00,4.4320,4.4350,4.4310,4.4340,57
2013-12-31,04:45:00,4.4330,4.4340,4.4300,4.4320,140
2013-12-31,04:50:00,4.4320,4.4340,4.4310,4.4320,185
2013-12-31,04:55:00,4.4320,4.4340,4.4300,4.4320,141
2013-12-31,05:00:00,4.4320,4.4330,4.4310,4.4320,26
2013-12-31,05:05:00,4.4310,4.4310,4.4310,4.4310,4
2013-12-31,05:10:00,4.4300,4.4320,4.4300,4.4310,25
2013-12-31,05:15:00,4.4300,4.4300,4.4280,4.4300,66
2013-12-31,05:20:00,4.4300,4.4300,4.4300,4.4300,13
2013-12-31,05:25:00,4.4290,4.4290,4.4250,4.4280,25
2013-12-31,05:30:00,4.4290,4.4300,4.4290,4.4290,16
2013-12-31,05:35:00,4.4280,4.4280,4.4270,4.4280,20
2013-12-31,05:40:00,4.4270,4.4270,4.4260,4.4260,12
2013-12-31,05:45:00,4.4260,4.4300,4.4250,4.4300,71
2013-12-31,05:50:00,4.4280,4.4290,4.4270,4.4290,9
2013-12-31,05:55:00,4.4290,4.4290,4.4270,4.4270,4
2013-12-31,06:00:00,4.4290,4.4300,4.4260,4.4290,56
2013-12-31,06:05:00,4.4280,4.4300,4.4280,4.4300,10
2013-12-31,06:10:00,4.4300,4.4300,4.4280,4.4290,18
2013-12-31,07:00:00,4.4350,4.4350,4.4260,4.4280,29
2013-12-31,07:05:00,4.4310,4.4320,4.4300,4.4310,4
2013-12-31,07:15:00,4.4330,4.4340,4.4320,4.4330,5
2013-12-31,07:20:00,4.4330,4.4330,4.4330,4.4330,4
2013-12-31,07:25:00,4.4330,4.4340,4.4320,4.4320,16
2013-12-31,07:30:00,4.4320,4.4330,4.4310,4.4330,12
2013-12-31,07:35:00,4.4350,4.4350,4.4340,4.4340,3
2013-12-31,07:40:00,4.4350,4.4430,4.4350,4.4390,33
2013-12-31,07:45:00,4.4380,4.4380,4.4380,4.4380,15
2013-12-31,07:55:00,4.4390,4.4400,4.4390,4.4400,4
2013-12-31,08:00:00,4.4390,4.4420,4.4380,4.4390,21
2013-12-31,08:05:00,4.4400,4.4410,4.4400,4.4410,13
2013-12-31,08:10:00,4.4430,4.4430,4.4410,4.4410,3
2013-12-31,08:15:00,4.4420,4.4440,4.4420,4.4430,3
2013-12-31,08:20:00,4.4430,4.4430,4.4430,4.4430,1
2013-12-31,08:25:00,4.4430,4.4440,4.4430,4.4440,10
2013-12-31,08:30:00,4.4440,4.4450,4.4440,4.4440,35
2013-12-31,08:35:00,4.4450,4.4450,4.4440,4.4440,3
2013-12-31,08:40:00,4.4440,4.4450,4.4430,4.4440,11
2013-12-31,08:45:00,4.4430,4.4430,4.4400,4.4400,30
2013-12-31,08:50:00,4.4400,4.4410,4.4400,4.4410,4
2013-12-31,08:55:00,4.4380,4.4380,4.4340,4.4360,12
2013-12-31,09:00:00,4.4360,4.4380,4.4340,4.4340,12
2013-12-31,09:05:00,4.4360,4.4360,4.4360,4.4360,1
2013-12-31,09:10:00,4.4390,4.4410,4.4390,4.4410,3
2013-12-31,09:15:00,4.4400,4.4400,4.4380,4.4380,8
2013-12-31,09:20:00,4.4400,4.4430,4.4400,4.4430,4
2013-12-31,09:25:00,4.4420,4.4430,4.4420,4.4430,3
2013-12-31,09:30:00,4.4440,4.4450,4.4440,4.4450,5
2013-12-31,09:35:00,4.4460,4.4470,4.4450,4.4460,6
2013-12-31,09:40:00,4.4470,4.4470,4.4470,4.4470,3
2013-12-31,09:45:00,4.4460,4.4480,4.4460,4.4480,3
2013-12-31,09:50:00,4.4470,4.4470,4.4470,4.4470,2
2013-12-31,09:55:00,4.4480,4.4480,4.4440,4.4440,12
2013-12-31,10:00:00,4.4430,4.4440,4.4420,4.4420,3
2013-12-31,10:10:00,4.4440,4.4440,4.4430,4.4430,2
2013-12-31,10:15:00,4.4440,4.4440,4.4440,4.4440,1
2013-12-31,10:20:00,4.4420,4.4420,4.4420,4.4420,3
2013-12-31,10:25:00,4.4430,4.4430,4.4430,4.4430,2
2013-12-31,10:35:00,4.4440,4.4440,4.4430,4.4430,5
2013-12-31,10:40:00,4.4430,4.4430,4.4420,4.4420,8
2013-12-31,10:45:00,4.4420,4.4420,4.4420,4.4420,2
2013-12-31,10:50:00,4.4420,4.4420,4.4410,4.4410,4
2013-12-31,10:55:00,4.4420,4.4420,4.4410,4.4410,3
2013-12-31,11:00:00,4.4430,4.4430,4.4410,4.4410,3
2013-12-31,11:05:00,4.4440,4.4480,4.4440,4.4450,29
2013-12-31,11:10:00,4.4440,4.4440,4.4440,4.4440,1
2013-12-31,11:15:00,4.4440,4.4440,4.4430,4.4430,4
2013-12-31,11:20:00,4.4430,4.4430,4.4420,4.4420,2
2013-12-31,11:25:00,4.4420,4.4420,4.4420,4.4420,1
2013-12-31,11:30:00,4.4410,4.4410,4.4410,4.4410,1
2013-12-31,11:35:00,4.4410,4.4410,4.4410,4.4410,1
2013-12-31,11:40:00,4.4410,4.4410,4.4400,4.4400,3
2013-12-31,11:45:00,4.4400,4.4420,4.4400,4.4420,2
2013-12-31,11:50:00,4.4400,4.4400,4.4390,4.4390,2
2013-12-31,11:55:00,4.4390,4.4390,4.4390,4.4390,1
2013-12-31,12:00:00,4.4380,4.4380,4.4360,4.4360,14
2013-12-31,12:05:00,4.4360,4.4360,4.4350,4.4360,10
2013-12-31,12:10:00,4.4350,4.4350,4.4350,4.4350,1
2013-12-31,12:20:00,4.4340,4.4360,4.4320,4.4360,5
2013-12-31,12:25:00,4.4360,4.4360,4.4340,4.4360,5
2013-12-31,12:30:00,4.4350,4.4350,4.4240,4.4260,64
2013-12-31,12:35:00,4.4250,4.4260,4.4200,4.4200,69
2013-12-31,12:40:00,4.4200,4.4220,4.4200,4.4210,74
2013-12-31,12:45:00,4.4220,4.4240,4.4140,4.4160,254
2013-12-31,12:50:00,4.4150,4.4160,4.4140,4.4140,20
2013-12-31,12:55:00,4.4140,4.4170,4.4130,4.4170,24
2013-12-31,13:00:00,4.4160,4.4160,4.4140,4.4160,9
2013-12-31,13:05:00,4.4160,4.4160,4.4140,4.4150,11
2013-12-31,13:10:00,4.4150,4.4150,4.4150,4.4150,1
2013-12-31,13:15:00,4.4150,4.4160,4.4150,4.4160,4
2013-12-31,13:20:00,4.4170,4.4170,4.4150,4.4150,9
2013-12-31,13:25:00,4.4150,4.4150,4.4150,4.4150,1
2013-12-31,13:30:00,4.4160,4.4160,4.4160,4.4160,1
2013-12-31,13:35:00,4.4140,4.4150,4.4140,4.4140,3
2013-12-31,13:40:00,4.4140,4.4150,4.4130,4.4130,45
2013-12-31,13:45:00,4.4130,4.4150,4.4110,4.4110,89
2013-12-31,13:50:00,4.4110,4.4110,4.4040,4.4070,218
2013-12-31,13:55:00,4.4080,4.4170,4.4080,4.4130,70
2013-12-31,14:00:00,4.4120,4.4130,4.4100,4.4110,20
2013-12-31,14:05:00,4.4120,4.4150,4.4120,4.4140,14
2013-12-31,14:10:00,4.4150,4.4170,4.4130,4.4150,48
2013-12-31,14:15:00,4.4150,4.4160,4.4130,4.4160,15
2013-12-31,14:20:00,4.4160,4.4170,4.4140,4.4160,56
2013-12-31,14:25:00,4.4170,4.4170,4.4160,4.4170,8
2013-12-31,14:30:00,4.4170,4.4170,4.4170,4.4170,18
2013-12-31,14:35:00,4.4170,4.4170,4.4170,4.4170,3
2013-12-31,14:40:00,4.4170,4.4170,4.4170,4.4170,3
2013-12-31,14:45:00,4.4160,4.4160,4.4160,4.4160,7
2013-12-31,14:55:00,4.4170,4.4170,4.4160,4.4160,12
2013-12-31,15:00:00,4.4150,4.4170,4.4130,4.4150,29
2013-12-31,15:05:00,4.4160,4.4170,4.4160,4.4160,5
2013-12-31,15:10:00,4.4160,4.4170,4.4160,4.4170,19
2013-12-31,15:15:00,4.4170,4.4170,4.4170,4.4170,8
2013-12-31,15:20:00,4.4170,4.4170,4.4160,4.4170,9
2013-12-31,15:25:00,4.4170,4.4170,4.4170,4.4170,2
2013-12-31,15:30:00,4.4160,4.4170,4.4150,4.4160,27
2013-12-31,15:35:00,4.4170,4.4170,4.4170,4.4170,2
2013-12-31,15:40:00,4.4170,4.4170,4.4140,4.4140,11
2013-12-31,15:45:00,4.4140,4.4140,4.4100,4.4110,41
2013-12-31,15:50:00,4.4100,4.4100,4.4070,4.4100,22
2013-12-31,15:55:00,4.4090,4.4110,4.4080,4.4110,11
2013-12-31,16:00:00,4.4110,4.4110,4.4080,4.4100,14
2013-12-31,16:05:00,4.4100,4.4100,4.4100,4.4100,3
2013-12-31,16:10:00,4.4110,4.4110,4.4090,4.4090,8
2013-12-31,16:15:00,4.4100,4.4110,4.4090,4.4110,8
2013-12-31,16:20:00,4.4100,4.4100,4.4100,4.4100,2
2013-12-31,16:30:00,4.4100,4.4110,4.4100,4.4110,8
2013-12-31,16:35:00,4.4100,4.4100,4.4050,4.4080,35
2013-12-31,16:40:00,4.4060,4.4070,4.3970,4.3970,204
2013-12-31,16:45:00,4.3970,4.3980,4.3970,4.3980,47
2013-12-31,16:50:00,4.3980,4.3980,4.3970,4.3970,12
2013-12-31,16:55:00,4.3970,4.3980,4.3960,4.3980,34
2013-12-31,17:00:00,4.3970,4.4010,4.3970,4.4010,41
2013-12-31,17:05:00,4.4010,4.4020,4.3980,4.3980,28
2013-12-31,17:10:00,4.3980,4.3980,4.3960,4.3980,54
2013-12-31,17:15:00,4.3980,4.3980,4.3970,4.3980,7
2013-12-31,17:20:00,4.3970,4.3970,4.3970,4.3970,1
2013-12-31,17:25:00,4.3980,4.4000,4.3980,4.4000,12
2013-12-31,17:30:00,4.4010,4.4020,4.4000,4.4020,10
2013-12-31,17:35:00,4.4030,4.4040,4.4030,4.4040,9
2013-12-31,17:45:00,4.4040,4.4050,4.4020,4.4020,16
2013-12-31,17:50:00,4.4020,4.4020,4.3950,4.3950,112
2013-12-31,17:55:00,4.3960,4.3960,4.3850,4.3870,124
2013-12-31,18:00:00,4.3860,4.3890,4.3860,4.3880,39
2013-12-31,18:05:00,4.3880,4.3910,4.3860,4.3890,25
2013-12-31,18:10:00,4.3900,4.3900,4.3890,4.3890,8
2013-12-31,18:15:00,4.3890,4.3890,4.3880,4.3880,12
2013-12-31,18:20:00,4.3880,4.3890,4.3870,4.3890,21
2013-12-31,18:25:00,4.3890,4.3890,4.3880,4.3890,14
2013-12-31,18:30:00,4.3880,4.3900,4.3880,4.3890,8
2013-12-31,18:35:00,4.3900,4.3900,4.3890,4.3900,7
2013-12-31,18:40:00,4.3890,4.3890,4.3790,4.3830,126
2013-12-31,18:45:00,4.3810,4.3830,4.3810,4.3830,62
2013-12-31,18:50:00,4.3820,4.3820,4.3730,4.3730,100
2013-12-31,18:55:00,4.3730,4.3730,4.3660,4.3700,179
2013-12-31,19:00:00,4.3700,4.3710,4.3660,4.3710,34
2013-12-31,19:05:00,4.3720,4.3750,4.3720,4.3730,55
2013-12-31,19:10:00,4.3750,4.3800,4.3730,4.3750,71
2013-12-31,19:15:00,4.3760,4.3770,4.3710,4.3720,38
2013-12-31,19:20:00,4.3710,4.3710,4.3650,4.3670,101
2013-12-31,19:25:00,4.3690,4.3740,4.3690,4.3710,31
2013-12-31,19:30:00,4.3720,4.3730,4.3640,4.3650,114
2013-12-31,19:35:00,4.3650,4.3680,4.3640,4.3640,111
2013-12-31,19:40:00,4.3640,4.3640,4.3570,4.3580,122
2013-12-31,19:45:00,4.3580,4.3620,4.3480,4.3600,448
2013-12-31,19:50:00,4.3610,4.3710,4.3600,4.3670,109
2013-12-31,19:55:00,4.3670,4.3700,4.3660,4.3690,140
2013-12-31,20:00:00,4.3680,4.3700,4.3680,4.3690,82
2013-12-31,20:05:00,4.3690,4.3690,4.3620,4.3650,143
2013-12-31,20:10:00,4.3630,4.3680,4.3630,4.3640,76
2013-12-31,20:15:00,4.3640,4.3670,4.3620,4.3670,105
2013-12-31,20:20:00,4.3670,4.3720,4.3660,4.3690,81
2013-12-31,20:25:00,4.3670,4.3670,4.3660,4.3670,16
2013-12-31,20:30:00,4.3680,4.3680,4.3640,4.3640,46
2013-12-31,20:35:00,4.3650,4.3650,4.3570,4.3570,90
2013-12-31,20:40:00,4.3560,4.3620,4.3550,4.3620,164
2013-12-31,20:45:00,4.3630,4.3690,4.3630,4.3680,85
2013-12-31,20:50:00,4.3680,4.3690,4.3680,4.3680,13
2013-12-31,20:55:00,4.3660,4.3660,4.3560,4.3560,144
2013-12-31,21:00:00,4.3580,4.3650,4.3560,4.3580,353
2013-12-31,21:05:00,4.3580,4.3650,4.3570,4.3650,112
2013-12-31,21:10:00,4.3640,4.3720,4.3620,4.3710,248
2013-12-31,21:15:00,4.3710,4.3710,4.3590,4.3610,246
2013-12-31,21:20:00,4.3590,4.3610,4.3570,4.3580,79
2013-12-31,21:25:00,4.3590,4.3590,4.3540,4.3570,177
2013-12-31,21:30:00,4.3570,4.3570,4.3420,4.3450,745
2013-12-31,21:35:00,4.3450,4.3500,4.3440,4.3460,256
2013-12-31,21:40:00,4.3460,4.3470,4.3420,4.3450,314
2013-12-31,21:45:00,4.3450,4.3470,4.3350,4.3380,661
2013-12-31,21:50:00,4.3380,4.3390,4.3250,4.3260,1241
2013-12-31,21:55:00,4.3270,4.3390,4.3260,4.3390,748
2013-12-31,22:00:00,4.3390,4.3430,4.3310,4.3430,1559
2013-12-31,22:05:00,4.3440,4.3500,4.3400,4.3420,885
2013-12-31,22:10:00,4.3410,4.3410,4.3320,4.3390,598
2013-12-31,22:15:00,4.3390,4.3550,4.3390,4.3470,1035
2013-12-31,22:20:00,4.3470,4.3500,4.3450,4.3460,221
2013-12-31,22:25:00,4.3470,4.3480,4.3410,4.3470,331
2013-12-31,22:30:00,4.3470,4.3510,4.3440,4.3460,755
2013-12-31,22:35:00,4.3460,4.3480,4.3400,4.3420,358
2013-12-31,22:40:00,4.3420,4.3490,4.3410,4.3490,375
2013-12-31,22:45:00,4.3480,4.3510,4.3440,4.3440,441
2013-12-31,22:50:00,4.3440,4.3480,4.3330,4.3380,1447
2013-12-31,22:55:00,4.3390,4.3410,4.3320,4.3360,414
2013-12-31,23:00:00,4.3360,4.3400,4.3310,4.3320,728
2013-12-31,23:05:00,4.3320,4.3380,4.3290,4.3310,933
2013-12-31,23:10:00,4.3310,4.3360,4.3220,4.3280,1536
2013-12-31,23:15:00,4.3280,4.3280,4.3180,4.3230,1279
2013-12-31,23:20:00,4.3240,4.3240,4.3010,4.3080,3541
2013-12-31,23:25:00,4.3080,4.3170,4.3070,4.3140,697
2013-12-31,23:30:00,4.3150,4.3160,4.3020,4.3070,969
2013-12-31,23:35:00,4.3070,4.3070,4.2920,4.2990,1986
2013-12-31,23:40:00,4.2980,4.3080,4.2980,4.3040,767
2013-12-31,23:45:00,4.3050,4.3130,4.3040,4.3090,705
2013-12-31,23:50:00,4.3090,4.3130,4.3040,4.3070,567
2013-12-31,23:55:00,4.3070,4.3100,4.3050,4.3090,203
2014-01-01,00:00:00,4.3100,4.3180,4.3090,4.3100,1095
2014-01-01,00:05:00,4.3100,4.3120,4.3060,4.3110,650
2014-01-01,00:10:00,4.3110,4.3110,4.3060,4.3100,429
2014-01-01,00:15:00,4.3110,4.3150,4.3020,4.3130,1030
2014-01-01,00:20:00,4.3120,4.3180,4.3060,4.3130,874
2014-01-01,00:25:00,4.3120,4.3120,4.3030,4.3030,741
2014-01-01,00:30:00,4.3030,4.3080,4.2980,4.3020,1082
2014-01-01,00:35:00,4.3030,4.3030,4.2950,4.3000,1017
2014-01-01,00:40:00,4.3010,4.3150,4.3010,4.3090,1748
2014-01-01,00:45:00,4.3080,4.3110,4.3000,4.3020,608
2014-01-01,00:50:00,4.3030,4.3040,4.2950,4.2990,669
2014-01-01,00:55:00,4.2990,4.3000,4.2950,4.2960,313
2014-01-01,01:00:00,4.2960,4.2960,4.2850,4.2860,1556
2014-01-01,01:05:00,4.2860,4.2890,4.2850,4.2870,1177
2014-01-01,01:10:00,4.2860,4.2870,4.2750,4.2790,1105
2014-01-01,01:15:00,4.2790,4.2800,4.2700,4.2700,1236
2014-01-01,01:20:00,4.2710,4.2780,4.2690,4.2760,822
2014-01-01,01:25:00,4.2760,4.2790,4.2730,4.2740,451
2014-01-01,01:30:00,4.2740,4.2770,4.2630,4.2670,1382
2014-01-01,01:35:00,4.2670,4.2670,4.2610,4.2630,659
2014-01-01,01:40:00,4.2630,4.2700,4.2610,4.2670,686
2014-01-01,01:45:00,4.2680,4.2740,4.2660,4.2720,564
2014-01-01,01:50:00,4.2720,4.2720,4.2640,4.2650,527
2014-01-01,01:55:00,4.2660,4.2670,4.2640,4.2670,349
2014-01-01,02:00:00,4.2650,4.2750,4.2650,4.2740,526
2014-01-01,02:05:00,4.2750,4.2770,4.2700,4.2730,620
2014-01-01,02:10:00,4.2720,4.2740,4.2660,4.2710,212
2014-01-01,02:15:00,4.2700,4.2760,4.2700,4.2720,206
2014-01-01,02:20:00,4.2720,4.2780,4.2710,4.2760,325
2014-01-01,02:25:00,4.2760,4.2770,4.2720,4.2750,281
2014-01-01,02:30:00,4.2750,4.2780,4.2720,4.2750,311
2014-01-01,02:35:00,4.2740,4.2760,4.2670,4.2700,545
2014-01-01,02:40:00,4.2690,4.2730,4.2660,4.2690,463
2014-01-01,02:45:00,4.2690,4.2710,4.2550,4.2580,1893
2014-01-01,02:50:00,4.2580,4.2600,4.2510,4.2560,1713
2014-01-01,02:55:00,4.2550,4.2610,4.2550,4.2600,606
2014-01-01,03:00:00,4.2590,4.2600,4.2440,4.2480,1435
2014-01-01,03:05:00,4.2490,4.2530,4.2490,4.2500,602
2014-01-01,03:10:00,4.2510,4.2590,4.2500,4.2540,1037
2014-01-01,03:15:00,4.2540,4.2590,4.2430,4.2450,1241
2014-01-01,03:20:00,4.2450,4.2470,4.2270,4.2340,2410
2014-01-01,03:25:00,4.2330,4.2400,4.2240,4.2310,5659
2014-01-01,03:30:00,4.2310,4.2460,4.2290,4.2460,1658
2014-01-01,03:35:00,4.2460,4.2500,4.2420,4.2450,690
2014-01-01,03:40:00,4.2450,4.2470,4.2430,4.2470,139
2014-01-01,03:45:00,4.2470,4.2530,4.2460,4.2530,215
2014-01-01,03:50:00,4.2530,4.2540,4.2490,4.2520,107
2014-01-01,03:55:00,4.2520,4.2560,4.2520,4.2540,251
2014-01-01,04:00:00,4.2540,4.2570,4.2490,4.2520,206
2014-01-01,04:05:00,4.2520,4.2540,4.2310,4.2370,643
2014-01-01,04:10:00,4.2390,4.2450,4.2380,4.2450,45
2014-01-01,04:15:00,4.2450,4.2500,4.2440,4.2490,95
2014-01-01,04:20:00,4.2490,4.2500,4.2460,4.2480,63
2014-01-01,04:25:00,4.2470,4.2490,4.2450,4.2470,52
2014-01-01,04:30:00,4.2480,4.2500,4.2430,4.2450,147
2014-01-01,04:35:00,4.2450,4.2470,4.2430,4.2460,22
2014-01-01,04:40:00,4.2460,4.2500,4.2460,4.2490,60
2014-01-01,04:45:00,4.2500,4.2540,4.2450,4.2460,177
2014-01-01,04:50:00,4.2460,4.2510,4.2460,4.2500,55
2014-01-01,04:55:00,4.2500,4.2540,4.2490,4.2500,101
2014-01-01,05:00:00,4.2490,4.2530,4.2490,4.2520,21
2014-01-01,05:05:00,4.2510,4.2510,4.2480,4.2490,19
2014-01-01,05:10:00,4.2490,4.2520,4.2470,4.2480,24
2014-01-01,05:15:00,4.2480,4.2490,4.2460,4.2460,19
2014-01-01,05:20:00,4.2490,4.2500,4.2490,4.2500,59
2014-01-01,05:25:00,4.2500,4.2500,4.2480,4.2490,12
2014-01-01,05:30:00,4.2500,4.2500,4.2500,4.2500,1
2014-01-01,05:35:00,4.2500,4.2500,4.2500,4.2500,13
2014-01-01,05:40:00,4.2500,4.2510,4.2490,4.2510,27
2014-01-01,05:45:00,4.2500,4.2530,4.2450,4.2460,49
2014-01-01,05:50:00,4.2450,4.2490,4.2430,4.2480,40
2014-01-01,05:55:00,4.2460,4.2490,4.2420,4.2480,29
2014-01-01,06:00:00,4.2480,4.2490,4.2460,4.2480,17
2014-01-01,06:05:00,4.2460,4.2470,4.2450,4.2470,25
2014-01-01,06:10:00,4.2480,4.2480,4.2310,4.2320,93
2014-01-02,07:00:00,4.2320,4.2430,4.2320,4.2350,234
2014-01-02,07:05:00,4.2350,4.2500,4.2340,4.2500,33
2014-01-02,07:10:00,4.2500,4.2530,4.2450,4.2470,40
2014-01-02,07:15:00,4.2460,4.2470,4.2430,4.2440,15
2014-01-02,07:20:00,4.2450,4.2460,4.2430,4.2430,10
2014-01-02,07:25:00,4.2420,4.2440,4.2400,4.2400,19
2014-01-02,07:30:00,4.2430,4.2440,4.2430,4.2440,6
2014-01-02,07:35:00,4.2440,4.2440,4.2360,4.2390,50
2014-01-02,07:40:00,4.2400,4.2410,4.2370,4.2400,37
2014-01-02,07:45:00,4.2380,4.2380,4.2350,4.2350,23
2014-01-02,07:50:00,4.2340,4.2340,4.2300,4.2330,43
2014-01-02,07:55:00,4.2320,4.2330,4.2300,4.2330,12
2014-01-02,08:00:00,4.2340,4.2340,4.2320,4.2320,3
2014-01-02,08:05:00,4.2320,4.2320,4.2310,4.2310,9
2014-01-02,08:15:00,4.2320,4.2330,4.2300,4.2310,52
2014-01-02,08:20:00,4.2330,4.2330,4.2330,4.2330,1
2014-01-02,08:25:00,4.2340,4.2340,4.2340,4.2340,2
2014-01-02,08:30:00,4.2360,4.2360,4.2330,4.2350,3
2014-01-02,08:35:00,4.2350,4.2360,4.2350,4.2360,11
2014-01-02,08:40:00,4.2360,4.2360,4.2350,4.2350,4
2014-01-02,08:45:00,4.2370,4.2370,4.2360,4.2360,4
2014-01-02,08:50:00,4.2360,4.2360,4.2340,4.2340,3
2014-01-02,08:55:00,4.2340,4.2340,4.2330,4.2330,36
2014-01-02,09:00:00,4.2340,4.2340,4.2330,4.2340,7
2014-01-02,09:05:00,4.2340,4.2340,4.2340,4.2340,2
2014-01-02,09:10:00,4.2330,4.2360,4.2320,4.2360,16
2014-01-02,09:15:00,4.2370,4.2380,4.2360,4.2360,8
2014-01-02,09:20:00,4.2370,4.2370,4.2370,4.2370,1
2014-01-02,09:25:00,4.2370,4.2380,4.2370,4.2380,4
2014-01-02,09:30:00,4.2390,4.2390,4.2390,4.2390,1
2014-01-02,09:35:00,4.2390,4.2390,4.2370,4.2370,6
2014-01-02,09:40:00,4.2380,4.2390,4.2380,4.2390,3
2014-01-02,09:45:00,4.2390,4.2390,4.2390,4.2390,8
2014-01-02,09:50:00,4.2380,4.2380,4.2340,4.2340,6
2014-01-02,09:55:00,4.2370,4.2370,4.2370,4.2370,2
2014-01-02,10:00:00,4.2370,4.2370,4.2370,4.2370,2
2014-01-02,10:05:00,4.2380,4.2380,4.2380,4.2380,4
2014-01-02,10:10:00,4.2380,4.2390,4.2380,4.2390,10
2014-01-02,10:15:00,4.2390,4.2400,4.2390,4.2400,10
2014-01-02,10:20:00,4.2400,4.2400,4.2390,4.2390,11
2014-01-02,10:25:00,4.2390,4.2390,4.2390,4.2390,2
2014-01-02,10:30:00,4.2390,4.2410,4.2390,4.2410,6
2014-01-02,10:35:00,4.2410,4.2410,4.2410,4.2410,8
2014-01-02,10:40:00,4.2410,4.2420,4.2410,4.2420,13
2014-01-02,10:45:00,4.2390,4.2400,4.2390,4.2400,5
2014-01-02,10:50:00,4.2380,4.2380,4.2360,4.2360,17
2014-01-02,10:55:00,4.2350,4.2350,4.2290,4.2290,102
2014-01-02,11:00:00,4.2290,4.2290,4.2270,4.2280,10
2014-01-02,11:05:00,4.2280,4.2280,4.2250,4.2280,26
2014-01-02,11:10:00,4.2280,4.2300,4.2170,4.2200,92
2014-01-02,11:15:00,4.2200,4.2260,4.2190,4.2220,61
2014-01-02,11:20:00,4.2230,4.2270,4.2180,4.2230,258
2014-01-02,11:25:00,4.2240,4.2270,4.2210,4.2250,44
2014-01-02,11:30:00,4.2270,4.2270,4.2260,4.2260,18
2014-01-02,11:35:00,4.2250,4.2250,4.2170,4.2200,27
2014-01-02,11:40:00,4.2210,4.2220,4.2210,4.2210,19
2014-01-02,11:45:00,4.2210,4.2210,4.2190,4.2210,26
2014-01-02,11:50:00,4.2220,4.2240,4.2220,4.2240,9
2014-01-02,11:55:00,4.2240,4.2250,4.2220,4.2220,49
2014-01-02,12:00:00,4.2250,4.2260,4.2220,4.2260,8
2014-01-02,12:05:00,4.2260,4.2260,4.2130,4.2190,142
2014-01-02,12:10:00,4.2210,4.2220,4.2150,4.2150,18
2014-01-02,12:15:00,4.2180,4.2180,4.2180,4.2180,1
2014-01-02,12:20:00,4.2210,4.2230,4.2200,4.2200,5
2014-01-02,12:25:00,4.2230,4.2240,4.2230,4.2230,7
2014-01-02,12:30:00,4.2240,4.2330,4.2220,4.2330,117
2014-01-02,12:35:00,4.2330,4.2360,4.2320,4.2340,54
2014-01-02,12:40:00,4.2350,4.2360,4.2350,4.2350,17
2014-01-02,12:45:00,4.2350,4.2360,4.2350,4.2350,7
2014-01-02,12:50:00,4.2350,4.2350,4.2320,4.2330,17
2014-01-02,12:55:00,4.2310,4.2310,4.2280,4.2300,12
2014-01-02,13:00:00,4.2290,4.2300,4.2290,4.2300,6
2014-01-02,13:05:00,4.2320,4.2350,4.2320,4.2350,9
2014-01-02,13:10:00,4.2330,4.2340,4.2330,4.2340,4
2014-01-02,13:15:00,4.2340,4.2340,4.2340,4.2340,2
2014-01-02,13:20:00,4.2350,4.2360,4.2350,4.2360,12
2014-01-02,13:25:00,4.2360,4.2380,4.2350,4.2380,24
2014-01-02,13:30:00,4.2380,4.2440,4.2380,4.2430,28
2014-01-02,13:35:00,4.2430,4.2460,4.2430,4.2450,28
2014-01-02,13:40:00,4.2430,4.2430,4.2400,4.2400,9
2014-01-02,13:45:00,4.2420,4.2420,4.2420,4.2420,1
2014-01-02,13:50:00,4.2430,4.2450,4.2430,4.2440,28
2014-01-02,13:55:00,4.2440,4.2440,4.2430,4.2430,2
2014-01-02,14:00:00,4.2430,4.2430,4.2390,4.2390,28
2014-01-02,14:05:00,4.2370,4.2410,4.2350,4.2410,22
2014-01-02,14:10:00,4.2420,4.2470,4.2420,4.2470,38
2014-01-02,14:15:00,4.2470,4.2480,4.2460,4.2470,11
2014-01-02,14:20:00,4.2470,4.2480,4.2470,4.2470,11
2014-01-02,14:25:00,4.2480,4.2480,4.2480,4.2480,3
2014-01-02,14:30:00,4.2470,4.2480,4.2470,4.2480,7
2014-01-02,14:35:00,4.2460,4.2460,4.2450,4.2450,6
2014-01-02,14:40:00,4.2450,4.2450,4.2430,4.2430,4
2014-01-02,14:45:00,4.2430,4.2430,4.2420,4.2430,3
2014-01-02,14:50:00,4.2440,4.2440,4.2440,4.2440,1
2014-01-02,14:55:00,4.2440,4.2450,4.2440,4.2440,6
2014-01-02,15:00:00,4.2450,4.2450,4.2370,4.2370,21
2014-01-02,15:05:00,4.2400,4.2410,4.2400,4.2410,5
2014-01-02,15:10:00,4.2400,4.2410,4.2400,4.2410,4
2014-01-02,15:15:00,4.2400,4.2400,4.2390,4.2400,6
2014-01-02,15:20:00,4.2370,4.2370,4.2350,4.2350,17
2014-01-02,15:25:00,4.2360,4.2360,4.2340,4.2340,12
2014-01-02,15:30:00,4.2350,4.2350,4.2350,4.2350,6
2014-01-02,15:35:00,4.2350,4.2390,4.2350,4.2390,20
2014-01-02,15:50:00,4.2390,4.2390,4.2390,4.2390,2
2014-01-02,15:55:00,4.2380,4.2410,4.2380,4.2410,7
2014-01-02,16:00:00,4.2440,4.2480,4.2430,4.2480,75
2014-01-02,16:05:00,4.2480,4.2480,4.2470,4.2470,36
2014-01-02,16:10:00,4.2470,4.2480,4.2470,4.2470,96
2014-01-02,16:15:00,4.2460,4.2470,4.2450,4.2460,21
2014-01-02,16:20:00,4.2450,4.2450,4.2410,4.2410,21
2014-01-02,16:25:00,4.2410,4.2420,4.2400,4.2410,17
2014-01-02,16:30:00,4.2390,4.2410,4.2350,4.2410,32
2014-01-02,16:35:00,4.2410,4.2410,4.2390,4.2400,8
2014-01-02,16:40:00,4.2410,4.2470,4.2410,4.2470,15
2014-01-02,16:45:00,4.2460,4.2470,4.2420,4.2430,12
2014-01-02,16:50:00,4.2420,4.2420,4.2340,4.2340,16
2014-01-02,16:55:00,4.2340,4.2380,4.2340,4.2380,20
2014-01-02,17:00:00,4.2360,4.2380,4.2340,4.2350,18
2014-01-02,17:05:00,4.2350,4.2370,4.2350,4.2370,10
2014-01-02,17:10:00,4.2360,4.2390,4.2350,4.2390,14
2014-01-02,17:15:00,4.2370,4.2410,4.2370,4.2380,32
2014-01-02,17:20:00,4.2370,4.2390,4.2360,4.2390,6
2014-01-02,17:25:00,4.2390,4.2430,4.2390,4.2430,4
2014-01-02,17:30:00,4.2440,4.2460,4.2440,4.2450,13
2014-01-02,17:35:00,4.2440,4.2460,4.2440,4.2450,27
2014-01-02,17:40:00,4.2450,4.2450,4.2420,4.2430,40
2014-01-02,17:50:00,4.2420,4.2420,4.2410,4.2420,13
2014-01-02,17:55:00,4.2440,4.2440,4.2440,4.2440,2
2014-01-02,18:00:00,4.2440,4.2440,4.2420,4.2430,5
2014-01-02,18:05:00,4.2430,4.2470,4.2410,4.2420,51
2014-01-02,18:10:00,4.2420,4.2420,4.2410,4.2420,28
2014-01-02,18:15:00,4.2420,4.2460,4.2410,4.2440,40
2014-01-02,18:20:00,4.2450,4.2460,4.2410,4.2420,28
2014-01-02,18:25:00,4.2440,4.2440,4.2430,4.2440,16
2014-01-02,18:30:00,4.2440,4.2440,4.2440,4.2440,4
2014-01-02,18:35:00,4.2440,4.2450,4.2410,4.2440,52
2014-01-02,18:40:00,4.2430,4.2460,4.2430,4.2460,6
2014-01-02,18:45:00,4.2460,4.2470,4.2450,4.2460,38
2014-01-02,18:50:00,4.2480,4.2500,4.2470,4.2490,58
2014-01-02,18:55:00,4.2490,4.2500,4.2460,4.2460,21
2014-01-02,19:00:00,4.2480,4.2520,4.2480,4.2510,75
2014-01-02,19:05:00,4.2520,4.2520,4.2490,4.2520,84
2014-01-02,19:10:00,4.2510,4.2560,4.2500,4.2560,124
2014-01-02,19:15:00,4.2560,4.2570,4.2540,4.2540,35
2014-01-02,19:20:00,4.2540,4.2560,4.2410,4.2480,223
2014-01-02,19:25:00,4.2480,4.2490,4.2450,4.2450,53
2014-01-02,19:30:00,4.2460,4.2550,4.2460,4.2540,40
2014-01-02,19:35:00,4.2540,4.2550,4.2510,4.2530,32
2014-01-02,19:40:00,4.2530,4.2550,4.2530,4.2530,18
2014-01-02,19:45:00,4.2540,4.2570,4.2540,4.2550,40
2014-01-02,19:50:00,4.2560,4.2570,4.2550,4.2550,57
2014-01-02,19:55:00,4.2550,4.2560,4.2540,4.2550,23
2014-01-02,20:00:00,4.2550,4.2550,4.2500,4.2520,27
2014-01-02,20:05:00,4.2510,4.2540,4.2500,4.2540,37
2014-01-02,20:10:00,4.2540,4.2560,4.2520,4.2530,47
2014-01-02,20:15:00,4.2520,4.2540,4.2490,4.2530,38
2014-01-02,20:20:00,4.2530,4.2690,4.2530,4.2640,484
2014-01-02,20:25:00,4.2620,4.2690,4.2620,4.2660,75
2014-01-02,20:30:00,4.2660,4.2740,4.2640,4.2720,227
2014-01-02,20:35:00,4.2730,4.2750,4.2710,4.2720,135
2014-01-02,20:40:00,4.2720,4.2720,4.2630,4.2660,337
2014-01-02,20:45:00,4.2660,4.2720,4.2660,4.2700,107
2014-01-02,20:50:00,4.2690,4.2700,4.2660,4.2680,49
2014-01-02,20:55:00,4.2680,4.2790,4.2670,4.2760,191
2014-01-02,21:00:00,4.2740,4.2830,4.2730,4.2820,454
2014-01-02,21:05:00,4.2810,4.2860,4.2800,4.2850,243
2014-01-02,21:10:00,4.2860,4.2890,4.2810,4.2870,386
2014-01-02,21:15:00,4.2880,4.2890,4.2850,4.2850,239
2014-01-02,21:20:00,4.2840,4.2870,4.2820,4.2840,151
2014-01-02,21:25:00,4.2830,4.2830,4.2770,4.2770,294
2014-01-02,21:30:00,4.2780,4.2870,4.2750,4.2800,428
2014-01-02,21:35:00,4.2800,4.2870,4.2800,4.2870,209
2014-01-02,21:40:00,4.2870,4.2930,4.2870,4.2930,475
2014-01-02,21:45:00,4.2930,4.3010,4.2920,4.2990,906
2014-01-02,21:50:00,4.2990,4.3000,4.2900,4.2980,370
2014-01-02,21:55:00,4.2970,4.2970,4.2890,4.2940,668
2014-01-02,22:00:00,4.2930,4.3060,4.2910,4.3060,1920
2014-01-02,22:05:00,4.3060,4.3110,4.3030,4.3090,1143
2014-01-02,22:10:00,4.3090,4.3170,4.3030,4.3070,2017
2014-01-02,22:15:00,4.3070,4.3110,4.2990,4.3030,560
2014-01-02,22:20:00,4.3030,4.3070,4.3020,4.3040,368
2014-01-02,22:25:00,4.3040,4.3080,4.2980,4.3040,830
2014-01-02,22:30:00,4.3030,4.3140,4.3030,4.3050,1138
2014-01-02,22:35:00,4.3050,4.3120,4.3020,4.3100,686
2014-01-02,22:40:00,4.3090,4.3160,4.3080,4.3120,653
2014-01-02,22:45:00,4.3120,4.3200,4.3120,4.3180,434
2014-01-02,22:50:00,4.3190,4.3310,4.3140,4.3150,1744
2014-01-02,22:55:00,4.3160,4.3230,4.3160,4.3190,516
2014-01-02,23:00:00,4.3200,4.3240,4.3180,4.3230,502
2014-01-02,23:05:00,4.3220,4.3250,4.3170,4.3180,825
2014-01-02,23:10:00,4.3180,4.3180,4.3110,4.3140,680
2014-01-02,23:15:00,4.3140,4.3180,4.3120,4.3160,394
2014-01-02,23:20:00,4.3160,4.3200,4.3100,4.3100,500
2014-01-02,23:25:00,4.3110,4.3110,4.3030,4.3070,775
2014-01-02,23:30:00,4.3070,4.3160,4.3060,4.3140,619
2014-01-02,23:35:00,4.3130,4.3150,4.3110,4.3140,206
2014-01-02,23:40:00,4.3150,4.3170,4.3140,4.3170,406
2014-01-02,23:45:00,4.3160,4.3190,4.3140,4.3170,732
2014-01-02,23:50:00,4.3160,4.3250,4.3160,4.3210,583
2014-01-02,23:55:00,4.3210,4.3310,4.3200,4.3270,1047
2014-01-03,00:00:00,4.3270,4.3310,4.3210,4.3250,930
2014-01-03,00:05:00,4.3250,4.3300,4.3240,4.3300,812
2014-01-03,00:10:00,4.3300,4.3310,4.3220,4.3220,932
2014-01-03,00:15:00,4.3210,4.3240,4.3150,4.3170,430
2014-01-03,00:20:00,4.3170,4.3240,4.3160,4.3240,370
2014-01-03,00:25:00,4.3240,4.3300,4.3120,4.3150,945
2014-01-03,00:30:00,4.3160,4.3230,4.3130,4.3160,748
2014-01-03,00:35:00,4.3160,4.3180,4.3000,4.3040,2048
2014-01-03,00:40:00,4.3030,4.3080,4.2950,4.2980,1426
2014-01-03,00:45:00,4.2990,4.3090,4.2970,4.3080,400
2014-01-03,00:50:00,4.3080,4.3100,4.2910,4.2940,505
2014-01-03,00:55:00,4.2930,4.3050,4.2920,4.3040,392
2014-01-03,01:00:00,4.3050,4.3060,4.2980,4.3030,329
2014-01-03,01:05:00,4.3030,4.3090,4.3030,4.3070,424
2014-01-03,01:10:00,4.3060,4.3080,4.2860,4.2910,1236
2014-01-03,01:15:00,4.2920,4.2920,4.2760,4.2780,1307
2014-01-03,01:20:00,4.2780,4.2830,4.2690,4.2810,1410
2014-01-03,01:25:00,4.2810,4.2890,4.2770,4.2780,880
2014-01-03,01:30:00,4.2790,4.2920,4.2780,4.2860,828
2014-01-03,01:35:00,4.2870,4.2910,4.2760,4.2910,1003
2014-01-03,01:40:00,4.2910,4.2980,4.2850,4.2950,726
2014-01-03,01:45:00,4.2940,4.3040,4.2920,4.3040,704
2014-01-03,01:50:00,4.3040,4.3050,4.2940,4.2960,583
2014-01-03,01:55:00,4.2960,4.2990,4.2920,4.2970,282
2014-01-03,02:00:00,4.2980,4.2990,4.2940,4.2970,261
2014-01-03,02:05:00,4.2960,4.3010,4.2940,4.2990,336
2014-01-03,02:10:00,4.2990,4.3060,4.2990,4.3060,395
2014-01-03,02:15:00,4.3060,4.3140,4.3060,4.3130,878
2014-01-03,02:20:00,4.3130,4.3160,4.3080,4.3140,632
2014-01-03,02:25:00,4.3130,4.3160,4.3090,4.3140,454
2014-01-03,02:30:00,4.3140,4.3150,4.3060,4.3120,484
2014-01-03,02:35:00,4.3120,4.3170,4.3090,4.3150,351
2014-01-03,02:40:00,4.3150,4.3190,4.3120,4.3170,381
2014-01-03,02:45:00,4.3160,4.3190,4.3140,4.3190,331
2014-01-03,02:50:00,4.3190,4.3230,4.3180,4.3210,410
2014-01-03,02:55:00,4.3210,4.3210,4.3160,4.3160,222
2014-01-03,03:00:00,4.3160,4.3180,4.3110,4.3150,430
2014-01-03,03:05:00,4.3160,4.3160,4.3060,4.3120,819
2014-01-03,03:10:00,4.3120,4.3160,4.3080,4.3140,405
2014-01-03,03:15:00,4.3140,4.3190,4.3110,4.3180,464
2014-01-03,03:20:00,4.3180,4.3230,4.3170,4.3190,1019
2014-01-03,03:25:00,4.3200,4.3230,4.3110,4.3210,2396
2014-01-03,03:30:00,4.3210,4.3220,4.3180,4.3210,691
2014-01-03,03:35:00,4.3200,4.3220,4.3200,4.3200,230
2014-01-03,03:40:00,4.3200,4.3210,4.3150,4.3160,152
2014-01-03,03:45:00,4.3160,4.3190,4.3160,4.3170,78
2014-01-03,03:50:00,4.3160,4.3210,4.3160,4.3200,49
2014-01-03,03:55:00,4.3190,4.3210,4.3190,4.3200,74
2014-01-03,04:00:00,4.3190,4.3200,4.3130,4.3160,176
2014-01-03,04:05:00,4.3160,4.3160,4.3130,4.3130,96
2014-01-03,04:10:00,4.3130,4.3180,4.3130,4.3170,144
2014-01-03,04:15:00,4.3180,4.3180,4.3150,4.3170,68
2014-01-03,04:20:00,4.3160,4.3170,4.3130,4.3140,106
2014-01-03,04:25:00,4.3130,4.3160,4.3130,4.3160,86
2014-01-03,04:30:00,4.3160,4.3160,4.3110,4.3110,70
2014-01-03,04:35:00,4.3120,4.3120,4.3090,4.3100,186
2014-01-03,04:40:00,4.3100,4.3110,4.3090,4.3100,27
2014-01-03,04:45:00,4.3100,4.3100,4.3060,4.3100,157
2014-01-03,04:50:00,4.3090,4.3110,4.3070,4.3080,81
2014-01-03,04:55:00,4.3080,4.3090,4.3010,4.3030,112
2014-01-03,05:00:00,4.3030,4.3090,4.3030,4.3090,92
2014-01-03,05:05:00,4.3090,4.3120,4.3080,4.3110,24
2014-01-03,05:10:00,4.3110,4.3120,4.3070,4.3100,43
2014-01-03,05:15:00,4.3100,4.3100,4.3040,4.3050,47
2014-01-03,05:20:00,4.3060,4.3060,4.3040,4.3040,5
2014-01-03,05:25:00,4.3040,4.3060,4.3040,4.3050,10
2014-01-03,05:30:00,4.3060,4.3060,4.3050,4.3060,10
2014-01-03,05:35:00,4.3060,4.3210,4.3050,4.3070,35
2014-01-03,05:40:00,4.3060,4.3070,4.3050,4.3050,14
2014-01-03,05:45:00,4.3070,4.3100,4.3060,4.3070,66
2014-01-03,05:50:00,4.3070,4.3070,4.3070,4.3070,10
2014-01-03,05:55:00,4.3060,4.3060,4.2990,4.3020,139
2014-01-03,06:00:00,4.3000,4.3020,4.2960,4.2990,38
2014-01-03,06:05:00,4.3000,4.3020,4.3000,4.3010,22
2014-01-03,06:10:00,4.3010,4.3060,4.2980,4.3060,78
2014-01-03,07:00:00,4.2980,4.3050,4.2970,4.3000,13
2014-01-03,07:05:00,4.3020,4.3120,4.3020,4.3070,70
2014-01-03,07:10:00,4.3060,4.3100,4.3000,4.3030,144
2014-01-03,07:15:00,4.3010,4.3030,4.3000,4.3030,77
2014-01-03,07:20:00,4.3040,4.3040,4.2990,4.2990,13
2014-01-03,07:30:00,4.3010,4.3010,4.3000,4.3000,5
2014-01-03,07:35:00,4.3000,4.3000,4.2990,4.2990,6
2014-01-03,07:40:00,4.3010,4.3010,4.2990,4.2990,12
2014-01-03,07:45:00,4.2980,4.2980,4.2870,4.2950,92
2014-01-03,07:50:00,4.2950,4.2970,4.2950,4.2970,3
2014-01-03,07:55:00,4.2960,4.2960,4.2960,4.2960,3
2014-01-03,08:00:00,4.2960,4.2980,4.2960,4.2980,5
2014-01-03,08:05:00,4.2960,4.2960,4.2960,4.2960,1
2014-01-03,08:10:00,4.2950,4.2960,4.2910,4.2960,8
2014-01-03,08:15:00,4.2970,4.3020,4.2970,4.3020,18
2014-01-03,08:20:00,4.2990,4.2990,4.2990,4.2990,1
2014-01-03,08:30:00,4.3010,4.3010,4.3010,4.3010,1
2014-01-03,08:35:00,4.3000,4.3000,4.2980,4.2980,6
2014-01-03,08:40:00,4.3010,4.3040,4.3010,4.3040,11
2014-01-03,08:45:00,4.3030,4.3040,4.3030,4.3040,2
2014-01-03,08:50:00,4.3020,4.3030,4.3010,4.3010,7
2014-01-03,08:55:00,4.3020,4.3040,4.3020,4.3040,3
2014-01-03,09:00:00,4.3030,4.3040,4.3020,4.3040,7
2014-01-03,09:10:00,4.3050,4.3050,4.3050,4.3050,43
2014-01-03,09:15:00,4.3050,4.3070,4.3050,4.3060,15
2014-01-03,09:20:00,4.3060,4.3070,4.3060,4.3070,2
2014-01-03,09:25:00,4.3060,4.3090,4.3060,4.3090,10
2014-01-03,09:30:00,4.3080,4.3080,4.3080,4.3080,3
2014-01-03,09:35:00,4.3080,4.3080,4.3080,4.3080,9
2014-01-03,09:40:00,4.3090,4.3100,4.3070,4.3080,9
2014-01-03,09:45:00,4.3090,4.3090,4.3080,4.3090,4
2014-01-03,09:50:00,4.3100,4.3100,4.3080,4.3080,16
2014-01-03,09:55:00,4.3060,4.3060,4.2990,4.2990,82
2014-01-03,10:00:00,4.2990,4.2990,4.2980,4.2990,9
2014-01-03,10:05:00,4.3000,4.3000,4.2980,4.2980,4
2014-01-03,10:10:00,4.2960,4.2970,4.2960,4.2970,18
2014-01-03,10:15:00,4.2990,4.3010,4.2990,4.3010,5
2014-01-03,10:20:00,4.3020,4.3020,4.2940,4.2980,57
2014-01-03,10:25:00,4.2990,4.3060,4.2990,4.3060,39
2014-01-03,10:30:00,4.3050,4.3050,4.3040,4.3040,8
2014-01-03,10:35:00,4.3060,4.3070,4.3060,4.3070,15
2014-01-03,10:50:00,4.3070,4.3080,4.3070,4.3080,3
2014-01-03,10:55:00,4.3080,4.3080,4.3080,4.3080,1
2014-01-03,11:00:00,4.3070,4.3070,4.3060,4.3060,5
2014-01-03,11:05:00,4.3060,4.3080,4.3060,4.3080,2
2014-01-03,11:20:00,4.3050,4.3050,4.3010,4.3030,37
2014-01-03,11:25:00,4.3010,4.3010,4.2990,4.2990,6
2014-01-03,11:30:00,4.3000,4.3050,4.2970,4.3040,43
2014-01-03,11:40:00,4.3030,4.3050,4.3020,4.3050,8
2014-01-03,11:45:00,4.3050,4.3050,4.3050,4.3050,1
2014-01-03,11:50:00,4.3050,4.3060,4.3050,4.3060,2
2014-01-03,12:05:00,4.3060,4.3060,4.3060,4.3060,2
2014-01-03,12:10:00,4.3070,4.3070,4.3060,4.3060,4
2014-01-03,12:15:00,4.3070,4.3070,4.3030,4.3040,17
2014-01-03,12:20:00,4.3050,4.3070,4.3050,4.3070,5
2014-01-03,12:25:00,4.3080,4.3080,4.3080,4.3080,1
2014-01-03,12:30:00,4.3040,4.3080,4.3020,4.3080,17
2014-01-03,12:35:00,4.3090,4.3090,4.3060,4.3060,9
2014-01-03,12:40:00,4.3030,4.3030,4.2990,4.2990,8
2014-01-03,12:45:00,4.2980,4.2990,4.2960,4.2960,20
2014-01-03,12:50:00,4.2960,4.2980,4.2960,4.2960,24
2014-01-03,12:55:00,4.2960,4.2960,4.2960,4.2960,30
2014-01-03,13:00:00,4.2960,4.2970,4.2960,4.2970,15
2014-01-03,13:05:00,4.2970,4.2970,4.2970,4.2970,1
2014-01-03,13:10:00,4.2970,4.2970,4.2970,4.2970,5
2014-01-03,13:15:00,4.2960,4.2960,4.2960,4.2960,13
2014-01-03,13:20:00,4.2960,4.2960,4.2960,4.2960,7
2014-01-03,13:25:00,4.2960,4.2970,4.2960,4.2970,12
2014-01-03,13:30:00,4.2960,4.2960,4.2960,4.2960,1
2014-01-03,13:35:00,4.2970,4.2970,4.2970,4.2970,4
2014-01-03,13:40:00,4.2960,4.2970,4.2900,4.2930,37
2014-01-03,13:45:00,4.2900,4.2910,4.2900,4.2900,12
2014-01-03,13:50:00,4.2910,4.2910,4.2840,4.2850,56
2014-01-03,13:55:00,4.2850,4.2850,4.2770,4.2770,52
2014-01-03,14:00:00,4.2770,4.2780,4.2710,4.2780,94
2014-01-03,14:05:00,4.2780,4.2850,4.2780,4.2850,44
2014-01-03,14:10:00,4.2850,4.2930,4.2850,4.2850,49
2014-01-03,14:15:00,4.2840,4.2840,4.2800,4.2810,9
2014-01-03,14:20:00,4.2840,4.2880,4.2830,4.2880,15
2014-01-03,14:25:00,4.2880,4.2930,4.2860,4.2930,36
2014-01-03,14:30:00,4.2940,4.2960,4.2930,4.2960,13
2014-01-03,14:35:00,4.2950,4.2960,4.2950,4.2960,12
2014-01-03,14:40:00,4.2970,4.2970,4.2970,4.2970,3
2014-01-03,14:45:00,4.2960,4.2960,4.2960,4.2960,1
2014-01-03,14:50:00,4.2960,4.2960,4.2950,4.2950,5
2014-01-03,14:55:00,4.2950,4.2960,4.2950,4.2960,3
2014-01-03,15:00:00,4.2950,4.2960,4.2910,4.2910,24
2014-01-03,15:05:00,4.2930,4.2940,4.2920,4.2940,16
2014-01-03,15:10:00,4.2930,4.2930,4.2900,4.2900,23
2014-01-03,15:15:00,4.2930,4.2940,4.2930,4.2940,6
2014-01-03,15:20:00,4.2940,4.2940,4.2910,4.2910,3
2014-01-03,15:25:00,4.2920,4.2920,4.2910,4.2910,3
2014-01-03,15:30:00,4.2910,4.2910,4.2900,4.2910,7
2014-01-03,15:35:00,4.2900,4.2910,4.2900,4.2910,3
2014-01-03,15:45:00,4.2920,4.2950,4.2920,4.2950,9
2014-01-03,15:50:00,4.2960,4.2970,4.2950,4.2950,16
2014-01-03,15:55:00,4.2960,4.2970,4.2960,4.2970,11
2014-01-03,16:00:00,4.2960,4.3080,4.2960,4.3080,53
2014-01-03,16:05:00,4.3090,4.3130,4.3090,4.3090,72
2014-01-03,16:10:00,4.3110,4.3120,4.3090,4.3100,10
2014-01-03,16:15:00,4.3110,4.3200,4.3100,4.3200,48
2014-01-03,16:20:00,4.3200,4.3200,4.3170,4.3170,17
2014-01-03,16:25:00,4.3180,4.3190,4.3160,4.3170,12
2014-01-03,16:30:00,4.3170,4.3190,4.3170,4.3170,9
2014-01-03,16:35:00,4.3170,4.3220,4.3170,4.3190,206
2014-01-03,16:40:00,4.3190,4.3190,4.3130,4.3140,26
2014-01-03,16:45:00,4.3130,4.3140,4.3130,4.3130,7
2014-01-03,16:50:00,4.3120,4.3120,4.3060,4.3060,17
2014-01-03,16:55:00,4.3060,4.3070,4.3060,4.3060,10
2014-01-03,17:00:00,4.3080,4.3100,4.3070,4.3070,12
2014-01-03,17:05:00,4.3080,4.3080,4.3070,4.3070,5
2014-01-03,17:10:00,4.3060,4.3070,4.2930,4.2930,73
2014-01-03,17:15:00,4.2910,4.2920,4.2890,4.2910,46
2014-01-03,17:20:00,4.2900,4.2900,4.2830,4.2830,46
2014-01-03,17:25:00,4.2830,4.2830,4.2800,4.2800,15
2014-01-03,17:30:00,4.2790,4.2880,4.2790,4.2870,26
2014-01-03,17:35:00,4.2880,4.2920,4.2870,4.2890,20
2014-01-03,17:40:00,4.2870,4.2940,4.2870,4.2940,30
2014-01-03,17:45:00,4.2950,4.2960,4.2940,4.2960,17
2014-01-03,17:50:00,4.2980,4.3050,4.2980,4.3040,48
2014-01-03,17:55:00,4.3030,4.3060,4.2990,4.3050,47
2014-01-03,18:00:00,4.3050,4.3050,4.3010,4.3010,17
2014-01-03,18:05:00,4.3020,4.3030,4.3010,4.3030,10
2014-01-03,18:10:00,4.3030,4.3080,4.3030,4.3060,15
2014-01-03,18:15:00,4.3050,4.3190,4.3040,4.3180,146
2014-01-03,18:20:00,4.3180,4.3190,4.3160,4.3160,34
2014-01-03,18:25:00,4.3170,4.3170,4.3160,4.3170,25
2014-01-03,18:30:00,4.3160,4.3180,4.3160,4.3160,14
2014-01-03,18:35:00,4.3160,4.3180,4.3160,4.3180,5
2014-01-03,18:40:00,4.3170,4.3170,4.3150,4.3150,18
2014-01-03,18:45:00,4.3160,4.3160,4.3150,4.3150,10
2014-01-03,18:50:00,4.3160,4.3190,4.3160,4.3170,13
2014-01-03,18:55:00,4.3160,4.3160,4.3090,4.3090,105
2014-01-03,19:00:00,4.3080,4.3090,4.3060,4.3060,28
2014-01-03,19:05:00,4.3060,4.3070,4.3020,4.3020,97
2014-01-03,19:10:00,4.3010,4.3040,4.3000,4.3040,17
2014-01-03,19:15:00,4.3040,4.3040,4.3010,4.3010,9
2014-01-03,19:20:00,4.3010,4.3020,4.3000,4.3000,66
2014-01-03,19:25:00,4.3000,4.3000,4.2750,4.2800,359
2014-01-03,19:30:00,4.2800,4.2890,4.2800,4.2830,100
2014-01-03,19:35:00,4.2840,4.2840,4.2760,4.2810,104
2014-01-03,19:40:00,4.2800,4.2810,4.2770,4.2780,151
2014-01-03,19:45:00,4.2770,4.2810,4.2760,4.2770,67
2014-01-03,19:50:00,4.2770,4.2850,4.2760,4.2770,400
2014-01-03,19:55:00,4.2760,4.2760,4.2730,4.2760,82
2014-01-03,20:00:00,4.2770,4.2840,4.2770,4.2820,86
2014-01-03,20:05:00,4.2820,4.2820,4.2770,4.2770,63
2014-01-03,20:10:00,4.2760,4.2830,4.2760,4.2830,90
2014-01-03,20:15:00,4.2830,4.2870,4.2820,4.2830,122
2014-01-03,20:20:00,4.2820,4.2850,4.2800,4.2840,54
2014-01-03,20:25:00,4.2830,4.2830,4.2800,4.2810,18
2014-01-03,20:30:00,4.2810,4.2830,4.2800,4.2800,55
2014-01-03,20:35:00,4.2790,4.2810,4.2790,4.2800,46
2014-01-03,20:40:00,4.2800,4.2870,4.2800,4.2870,64
2014-01-03,20:45:00,4.2870,4.2890,4.2870,4.2870,48
2014-01-03,20:50:00,4.2880,4.2940,4.2880,4.2930,172
2014-01-03,20:55:00,4.2920,4.3050,4.2920,4.3050,355
2014-01-03,21:00:00,4.3040,4.3080,4.3020,4.3020,262
2014-01-03,21:05:00,4.3020,4.3040,4.2900,4.2910,292
2014-01-03,21:10:00,4.2910,4.2910,4.2810,4.2840,290
2014-01-03,21:15:00,4.2850,4.2880,4.2830,4.2830,139
2014-01-03,21:20:00,4.2820,4.2830,4.2700,4.2790,860
2014-01-03,21:25:00,4.2800,4.2860,4.2760,4.2800,415
2014-01-03,21:30:00,4.2800,4.2840,4.2780,4.2830,218
2014-01-03,21:35:00,4.2820,4.2850,4.2800,4.2810,348
2014-01-03,21:40:00,4.2800,4.2850,4.2800,4.2820,150
2014-01-03,21:45:00,4.2820,4.2840,4.2720,4.2730,414
2014-01-03,21:50:00,4.2730,4.2760,4.2600,4.2730,962
2014-01-03,21:55:00,4.2720,4.2730,4.2570,4.2650,682
2014-01-03,22:00:00,4.2660,4.2660,4.2510,4.2560,1131
2014-01-03,22:05:00,4.2560,4.2610,4.2540,4.2600,678
2014-01-03,22:10:00,4.2610,4.2690,4.2590,4.2650,691
2014-01-03,22:15:00,4.2660,4.2690,4.2620,4.2690,683
2014-01-03,22:20:00,4.2700,4.2730,4.2680,4.2730,577
2014-01-03,22:25:00,4.2720,4.2820,4.2710,4.2770,1145
2014-01-03,22:30:00,4.2780,4.2820,4.2670,4.2730,742
2014-01-03,22:35:00,4.2730,4.2780,4.2720,4.2770,391
2014-01-03,22:40:00,4.2770,4.2770,4.2680,4.2770,618
2014-01-03,22:45:00,4.2760,4.2860,4.2730,4.2830,1543
2014-01-03,22:50:00,4.2830,4.2870,4.2780,4.2810,641
2014-01-03,22:55:00,4.2810,4.2810,4.2720,4.2740,326
2014-01-03,23:00:00,4.2740,4.2750,4.2670,4.2710,399
2014-01-03,23:05:00,4.2700,4.2750,4.2690,4.2720,441
2014-01-03,23:10:00,4.2720,4.2780,4.2720,4.2770,570
2014-01-03,23:15:00,4.2760,4.2760,4.2680,4.2680,465
2014-01-03,23:20:00,4.2680,4.2700,4.2600,4.2640,1058
2014-01-03,23:25:00,4.2640,4.2690,4.2490,4.2530,1252
2014-01-03,23:30:00,4.2500,4.2500,4.2060,4.2330,9825
2014-01-03,23:35:00,4.2320,4.2570,4.2260,4.2560,2836
2014-01-03,23:40:00,4.2560,4.2770,4.2440,4.2740,3235
2014-01-03,23:45:00,4.2740,4.2740,4.2590,4.2610,2091
2014-01-03,23:50:00,4.2600,4.2990,4.2600,4.2900,2997
2014-01-03,23:55:00,4.2890,4.2940,4.2850,4.2920,1544
2014-01-04,00:00:00,4.2930,4.3130,4.2920,4.3020,2699
2014-01-04,00:05:00,4.3020,4.3040,4.2900,4.2900,1347
2014-01-04,00:10:00,4.2900,4.3000,4.2860,4.2990,873
2014-01-04,00:15:00,4.2990,4.3050,4.2990,4.3040,572
2014-01-04,00:20:00,4.3050,4.3240,4.3050,4.3220,2357
2014-01-04,00:25:00,4.3220,4.3480,4.3220,4.3350,4027
2014-01-04,00:30:00,4.3350,4.3690,4.3340,4.3600,3709
2014-01-04,00:35:00,4.3600,4.3780,4.3590,4.3640,2955
2014-01-04,00:40:00,4.3640,4.3720,4.3540,4.3580,1645
2014-01-04,00:45:00,4.3580,4.3630,4.3470,4.3590,1829
2014-01-04,00:50:00,4.3590,4.3670,4.3580,4.3660,2149
2014-01-04,00:55:00,4.3650,4.3740,4.3630,4.3690,1506
2014-01-04,01:00:00,4.3700,4.3850,4.3670,4.3820,1787
2014-01-04,01:05:00,4.3820,4.3840,4.3660,4.3700,1646
2014-01-04,01:10:00,4.3710,4.3740,4.3680,4.3730,459
2014-01-04,01:15:00,4.3730,4.3820,4.3670,4.3780,1219
2014-01-04,01:20:00,4.3780,4.3860,4.3720,4.3800,1221
2014-01-04,01:25:00,4.3800,4.3900,4.3760,4.3860,1154
2014-01-04,01:30:00,4.3870,4.3880,4.3700,4.3710,1090
2014-01-04,01:35:00,4.3720,4.3760,4.3600,4.3720,1255
2014-01-04,01:40:00,4.3720,4.3820,4.3700,4.3710,733
2014-01-04,01:45:00,4.3700,4.3750,4.3660,4.3680,481
2014-01-04,01:50:00,4.3680,4.3780,4.3680,4.3720,543
2014-01-04,01:55:00,4.3720,4.3820,4.3710,4.3790,384
2014-01-04,02:00:00,4.3800,4.3880,4.3760,4.3770,977
2014-01-04,02:05:00,4.3770,4.3780,4.3680,4.3700,583
2014-01-04,02:10:00,4.3700,4.3710,4.3630,4.3650,377
2014-01-04,02:15:00,4.3660,4.3670,4.3570,4.3660,577
2014-01-04,02:20:00,4.3660,4.3670,4.3540,4.3600,986
2014-01-04,02:25:00,4.3600,4.3690,4.3590,4.3670,568
2014-01-04,02:30:00,4.3670,4.3710,4.3540,4.3610,1401
2014-01-04,02:35:00,4.3610,4.3610,4.3510,4.3550,1013
2014-01-04,02:40:00,4.3550,4.3580,4.3520,4.3570,467
2014-01-04,02:45:00,4.3570,4.3610,4.3510,4.3530,787
2014-01-04,02:50:00,4.3520,4.3540,4.3370,4.3390,1268
2014-01-04,02:55:00,4.3390,4.3420,4.3300,4.3310,1153
2014-01-04,03:00:00,4.3310,4.3310,4.3070,4.3100,2412
2014-01-04,03:05:00,4.3100,4.3100,4.2980,4.3020,1906
2014-01-04,03:10:00,4.3010,4.3020,4.2800,4.2920,3925
2014-01-04,03:15:00,4.2930,4.2950,4.2850,4.2870,1816
2014-01-04,03:20:00,4.2860,4.3010,4.2850,4.2890,1655
2014-01-04,03:25:00,4.2880,4.3110,4.2860,4.3030,4289
2014-01-04,03:30:00,4.3030,4.3040,4.2930,4.2940,765
2014-01-04,03:35:00,4.2950,4.2960,4.2870,4.2910,275
2014-01-04,03:40:00,4.2910,4.2960,4.2910,4.2940,108
2014-01-04,03:45:00,4.2930,4.3000,4.2930,4.2990,131
2014-01-04,03:50:00,4.2990,4.3040,4.2990,4.3010,157
2014-01-04,03:55:00,4.3020,4.3080,4.3020,4.3060,124
2014-01-04,04:00:00,4.3050,4.3050,4.3020,4.3050,101
2014-01-04,04:05:00,4.3050,4.3070,4.3040,4.3070,44
2014-01-04,04:10:00,4.3060,4.3080,4.3050,4.3080,33
2014-01-04,04:15:00,4.3080,4.3120,4.3040,4.3100,238
2014-01-04,04:20:00,4.3100,4.3100,4.3060,4.3080,76
2014-01-04,04:25:00,4.3090,4.3140,4.3070,4.3140,185
2014-01-04,04:30:00,4.3140,4.3180,4.3030,4.3030,363
2014-01-04,04:35:00,4.3050,4.3090,4.3040,4.3080,115
2014-01-04,04:40:00,4.3090,4.3170,4.3090,4.3160,164
2014-01-04,04:45:00,4.3170,4.3320,4.3170,4.3270,572
2014-01-04,04:50:00,4.3260,4.3280,4.3260,4.3270,102
2014-01-04,04:55:00,4.3260,4.3300,4.3250,4.3280,86
2014-01-04,05:00:00,4.3280,4.3280,4.3200,4.3200,156
2014-01-04,05:05:00,4.3200,4.3210,4.3190,4.3200,20
2014-01-04,05:10:00,4.3200,4.3220,4.3190,4.3200,25
2014-01-04,05:15:00,4.3210,4.3240,4.3200,4.3220,19
2014-01-04,05:20:00,4.3230,4.3260,4.3230,4.3260,23
2014-01-04,05:25:00,4.3260,4.3260,4.3230,4.3230,16
2014-01-04,05:30:00,4.3240,4.3250,4.3230,4.3240,14
2014-01-04,05:35:00,4.3230,4.3260,4.3040,4.3210,44
2014-01-04,05:40:00,4.3220,4.3230,4.3210,4.3210,17
2014-01-04,05:45:00,4.3220,4.3240,4.3220,4.3230,7
2014-01-04,05:50:00,4.3260,4.3260,4.3240,4.3240,11
2014-01-04,05:55:00,4.3250,4.3250,4.3240,4.3250,12
2014-01-04,06:00:00,4.3240,4.3240,4.3210,4.3240,46
2014-01-04,06:05:00,4.3230,4.3260,4.3210,4.3260,23
2014-01-04,06:10:00,4.3260,4.3270,4.3230,4.3260,37
2014-01-06,07:00:00,4.3130,4.3350,4.3130,4.3330,1161
2014-01-06,07:05:00,4.3330,4.3380,4.3320,4.3370,166
2014-01-06,07:10:00,4.3370,4.3370,4.3330,4.3340,68
2014-01-06,07:15:00,4.3350,4.3350,4.3310,4.3340,30
2014-01-06,07:20:00,4.3340,4.3400,4.3320,4.3390,66
2014-01-06,07:25:00,4.3390,4.3400,4.3390,4.3400,8
2014-01-06,07:30:00,4.3380,4.3380,4.3370,4.3370,6
2014-01-06,07:35:00,4.3370,4.3390,4.3360,4.3390,25
2014-01-06,07:40:00,4.3390,4.3450,4.3390,4.3410,39
2014-01-06,07:45:00,4.3420,4.3440,4.3420,4.3420,7
2014-01-06,07:50:00,4.3430,4.3440,4.3400,4.3400,22
2014-01-06,07:55:00,4.3390,4.3390,4.3340,4.3340,82
2014-01-06,08:00:00,4.3340,4.3350,4.3330,4.3330,16
2014-01-06,08:05:00,4.3330,4.3340,4.3300,4.3310,63
2014-01-06,08:10:00,4.3310,4.3350,4.3300,4.3330,26
2014-01-06,08:15:00,4.3330,4.3350,4.3330,4.3340,8
2014-01-06,08:20:00,4.3350,4.3350,4.3340,4.3340,11
2014-01-06,08:25:00,4.3340,4.3350,4.3340,4.3350,5
2014-01-06,08:30:00,4.3340,4.3350,4.3340,4.3350,32
2014-01-06,08:35:00,4.3340,4.3350,4.3340,4.3350,27
2014-01-06,08:40:00,4.3350,4.3350,4.3340,4.3340,9
2014-01-06,08:45:00,4.3340,4.3340,4.3340,4.3340,2
2014-01-06,08:50:00,4.3340,4.3340,4.3340,4.3340,6
2014-01-06,08:55:00,4.3340,4.3370,4.3340,4.3370,30
2014-01-06,09:00:00,4.3370,4.3420,4.3370,4.3420,20
2014-01-06,09:05:00,4.3420,4.3420,4.3370,4.3410,10
2014-01-06,09:10:00,4.3410,4.3410,4.3370,4.3370,7
2014-01-06,09:15:00,4.3380,4.3400,4.3370,4.3370,37
2014-01-06,09:20:00,4.3400,4.3450,4.3400,4.3420,16
2014-01-06,09:25:00,4.3430,4.3480,4.3430,4.3480,31
2014-01-06,09:30:00,4.3470,4.3470,4.3450,4.3450,46
2014-01-06,09:35:00,4.3460,4.3460,4.3450,4.3450,10
2014-01-06,09:40:00,4.3450,4.3450,4.3450,4.3450,3
2014-01-06,09:45:00,4.3460,4.3530,4.3460,4.3490,43
2014-01-06,09:50:00,4.3500,4.3530,4.3480,4.3480,29
2014-01-06,09:55:00,4.3490,4.3490,4.3480,4.3490,17
2014-01-06,10:00:00,4.3490,4.3510,4.3480,4.3510,10
2014-01-06,10:05:00,4.3500,4.3500,4.3480,4.3480,26
2014-01-06,10:10:00,4.3480,4.3520,4.3480,4.3520,6
2014-01-06,10:20:00,4.3520,4.3520,4.3520,4.3520,6
2014-01-06,10:25:00,4.3520,4.3530,4.3520,4.3530,6
2014-01-06,10:30:00,4.3520,4.3530,4.3520,4.3530,2
2014-01-06,10:35:00,4.3520,4.3520,4.3520,4.3520,2
2014-01-06,10:40:00,4.3530,4.3530,4.3510,4.3530,8
2014-01-06,10:45:00,4.3530,4.3540,4.3530,4.3530,12
2014-01-06,10:50:00,4.3540,4.3550,4.3530,4.3530,13
2014-01-06,10:55:00,4.3550,4.3570,4.3530,4.3550,28
2014-01-06,11:00:00,4.3550,4.3550,4.3500,4.3500,37
2014-01-06,11:05:00,4.3510,4.3530,4.3500,4.3530,11
2014-01-06,11:10:00,4.3500,4.3550,4.3480,4.3510,45
2014-01-06,11:15:00,4.3500,4.3500,4.3500,4.3500,6
2014-01-06,11:20:00,4.3490,4.3490,4.3490,4.3490,4
2014-01-06,11:25:00,4.3500,4.3530,4.3500,4.3530,7
2014-01-06,11:30:00,4.3520,4.3520,4.3520,4.3520,2
2014-01-06,11:40:00,4.3520,4.3520,4.3520,4.3520,1
2014-01-06,11:45:00,4.3520,4.3540,4.3520,4.3530,5
2014-01-06,11:55:00,4.3530,4.3530,4.3520,4.3520,4
2014-01-06,12:00:00,4.3510,4.3520,4.3510,4.3520,5
2014-01-06,12:05:00,4.3530,4.3530,4.3500,4.3510,17
2014-01-06,12:10:00,4.3510,4.3510,4.3500,4.3500,7
2014-01-06,12:15:00,4.3480,4.3480,4.3480,4.3480,4
2014-01-06,12:20:00,4.3480,4.3480,4.3480,4.3480,2
2014-01-06,12:25:00,4.3490,4.3530,4.3490,4.3530,8
2014-01-06,12:30:00,4.3530,4.3530,4.3510,4.3510,22
2014-01-06,12:35:00,4.3520,4.3530,4.3510,4.3520,6
2014-01-06,12:40:00,4.3520,4.3520,4.3510,4.3510,6
2014-01-06,12:45:00,4.3510,4.3510,4.3500,4.3500,17
2014-01-06,13:00:00,4.3500,4.3500,4.3480,4.3480,7
2014-01-06,13:05:00,4.3480,4.3480,4.3480,4.3480,4
2014-01-06,13:10:00,4.3490,4.3490,4.3490,4.3490,4
2014-01-06,13:15:00,4.3500,4.3510,4.3500,4.3510,4
2014-01-06,13:20:00,4.3510,4.3510,4.3500,4.3500,4
2014-01-06,13:25:00,4.3500,4.3540,4.3480,4.3530,11
2014-01-06,13:30:00,4.3530,4.3550,4.3530,4.3550,7
2014-01-06,13:35:00,4.3550,4.3570,4.3550,4.3570,15
2014-01-06,13:40:00,4.3560,4.3570,4.3560,4.3560,7
2014-01-06,13:45:00,4.3560,4.3560,4.3540,4.3540,7
2014-01-06,13:50:00,4.3540,4.3540,4.3540,4.3540,1
2014-01-06,13:55:00,4.3540,4.3540,4.3540,4.3540,3
2014-01-06,14:05:00,4.3540,4.3560,4.3540,4.3560,5
2014-01-06,14:10:00,4.3570,4.3570,4.3540,4.3560,35
2014-01-06,14:15:00,4.3540,4.3550,4.3530,4.3540,7
2014-01-06,14:20:00,4.3530,4.3550,4.3500,4.3530,41
2014-01-06,14:25:00,4.3530,4.3530,4.3500,4.3500,19
2014-01-06,14:30:00,4.3510,4.3510,4.3510,4.3510,2
2014-01-06,14:35:00,4.3510,4.3510,4.3510,4.3510,1
2014-01-06,14:40:00,4.3540,4.3540,4.3510,4.3510,8
2014-01-06,14:45:00,4.3500,4.3510,4.3500,4.3510,4
2014-01-06,14:50:00,4.3540,4.3550,4.3540,4.3550,5
2014-01-06,14:55:00,4.3520,4.3550,4.3500,4.3550,14
2014-01-06,15:00:00,4.3530,4.3530,4.3510,4.3510,25
2014-01-06,15:05:00,4.3540,4.3540,4.3530,4.3530,4
2014-01-06,15:10:00,4.3540,4.3560,4.3540,4.3550,12
2014-01-06,15:15:00,4.3560,4.3560,4.3540,4.3540,7
2014-01-06,15:20:00,4.3540,4.3540,4.3530,4.3530,6
2014-01-06,15:25:00,4.3530,4.3530,4.3530,4.3530,1
2014-01-06,15:30:00,4.3520,4.3520,4.3520,4.3520,1
2014-01-06,15:35:00,4.3520,4.3530,4.3520,4.3520,16
2014-01-06,15:40:00,4.3520,4.3520,4.3430,4.3430,83
2014-01-06,15:45:00,4.3430,4.3450,4.3410,4.3410,50
2014-01-06,15:50:00,4.3410,4.3420,4.3410,4.3410,14
2014-01-06,15:55:00,4.3420,4.3420,4.3360,4.3390,51
2014-01-06,16:00:00,4.3380,4.3410,4.3330,4.3330,98
2014-01-06,16:05:00,4.3340,4.3340,4.3250,4.3250,195
2014-01-06,16:10:00,4.3260,4.3270,4.3180,4.3180,316
2014-01-06,16:15:00,4.3170,4.3250,4.3140,4.3250,205
2014-01-06,16:20:00,4.3260,4.3330,4.3250,4.3330,50
2014-01-06,16:25:00,4.3320,4.3460,4.3300,4.3410,174
2014-01-06,16:30:00,4.3420,4.3570,4.3400,4.3560,196
2014-01-06,16:35:00,4.3560,4.3570,4.3540,4.3540,87
2014-01-06,16:40:00,4.3540,4.3620,4.3520,4.3610,171
2014-01-06,16:45:00,4.3620,4.3750,4.3610,4.3720,312
2014-01-06,16:50:00,4.3720,4.3730,4.3670,4.3730,158
2014-01-06,16:55:00,4.3730,4.3730,4.3680,4.3680,58
2014-01-06,17:00:00,4.3690,4.3730,4.3690,4.3720,37
2014-01-06,17:05:00,4.3730,4.3750,4.3700,4.3720,58
2014-01-06,17:10:00,4.3730,4.3740,4.3720,4.3730,23
2014-01-06,17:15:00,4.3730,4.3730,4.3700,4.3700,47
2014-01-06,17:20:00,4.3700,4.3720,4.3700,4.3700,26
2014-01-06,17:25:00,4.3700,4.3720,4.3700,4.3720,28
2014-01-06,17:30:00,4.3730,4.3740,4.3720,4.3720,23
2014-01-06,17:35:00,4.3720,4.3750,4.3720,4.3730,28
2014-01-06,17:40:00,4.3740,4.3740,4.3720,4.3720,22
2014-01-06,17:45:00,4.3720,4.3720,4.3700,4.3700,25
2014-01-06,17:50:00,4.3700,4.3700,4.3690,4.3690,45
2014-01-06,17:55:00,4.3690,4.3690,4.3680,4.3680,16
2014-01-06,18:00:00,4.3670,4.3670,4.3670,4.3670,17
2014-01-06,18:05:00,4.3670,4.3670,4.3660,4.3660,4
2014-01-06,18:10:00,4.3670,4.3700,4.3620,4.3650,151
2014-01-06,18:15:00,4.3670,4.3670,4.3660,4.3660,9
2014-01-06,18:20:00,4.3660,4.3660,4.3650,4.3650,6
2014-01-06,18:25:00,4.3640,4.3650,4.3630,4.3630,13
2014-01-06,18:30:00,4.3630,4.3630,4.3610,4.3620,41
2014-01-06,18:35:00,4.3620,4.3680,4.3620,4.3670,73
2014-01-06,18:40:00,4.3660,4.3680,4.3640,4.3640,22
2014-01-06,18:45:00,4.3640,4.3650,4.3610,4.3650,39
2014-01-06,18:50:00,4.3640,4.3640,4.3610,4.3630,42
2014-01-06,18:55:00,4.3620,4.3630,4.3590,4.3590,49
2014-01-06,19:00:00,4.3600,4.3700,4.3580,4.3660,56
2014-01-06,19:05:00,4.3680,4.3740,4.3670,4.3700,97
2014-01-06,19:10:00,4.3720,4.3730,4.3690,4.3710,38
2014-01-06,19:15:00,4.3720,4.3790,4.3700,4.3710,156
2014-01-06,19:20:00,4.3730,4.3770,4.3720,4.3730,61
2014-01-06,19:25:00,4.3750,4.3750,4.3680,4.3700,63
2014-01-06,19:30:00,4.3710,4.3750,4.3620,4.3630,232
2014-01-06,19:35:00,4.3630,4.3630,4.3540,4.3550,146
2014-01-06,19:40:00,4.3550,4.3620,4.3550,4.3570,77
2014-01-06,19:45:00,4.3570,4.3610,4.3570,4.3580,28
2014-01-06,19:50:00,4.3580,4.3600,4.3570,4.3590,58
2014-01-06,19:55:00,4.3580,4.3590,4.3580,4.3580,13
2014-01-06,20:00:00,4.3570,4.3590,4.3550,4.3550,45
2014-01-06,20:05:00,4.3550,4.3580,4.3540,4.3570,34
2014-01-06,20:10:00,4.3570,4.3570,4.3550,4.3560,17
2014-01-06,20:15:00,4.3550,4.3560,4.3540,4.3540,26
2014-01-06,20:20:00,4.3540,4.3550,4.3540,4.3540,18
2014-01-06,20:25:00,4.3540,4.3670,4.3540,4.3640,178
2014-01-06,20:30:00,4.3640,4.3640,4.3580,4.3590,90
2014-01-06,20:35:00,4.3580,4.3620,4.3570,4.3570,112
2014-01-06,20:40:00,4.3570,4.3590,4.3390,4.3400,343
2014-01-06,20:45:00,4.3390,4.3480,4.3390,4.3410,205
2014-01-06,20:50:00,4.3410,4.3450,4.3400,4.3430,141
2014-01-06,20:55:00,4.3430,4.3470,4.3410,4.3440,121
2014-01-06,21:00:00,4.3430,4.3430,4.3280,4.3390,551
2014-01-06,21:05:00,4.3400,4.3510,4.3370,4.3480,384
2014-01-06,21:10:00,4.3480,4.3560,4.3470,4.3510,464
2014-01-06,21:15:00,4.3510,4.3530,4.3440,4.3470,386
2014-01-06,21:20:00,4.3470,4.3500,4.3460,4.3470,144
2014-01-06,21:25:00,4.3470,4.3470,4.3410,4.3460,302
2014-01-06,21:30:00,4.3470,4.3480,4.3300,4.3370,770
2014-01-06,21:35:00,4.3370,4.3370,4.3210,4.3230,910
2014-01-06,21:40:00,4.3230,4.3230,4.3100,4.3180,1329
2014-01-06,21:45:00,4.3170,4.3240,4.3130,4.3150,544
2014-01-06,21:50:00,4.3150,4.3170,4.3030,4.3090,966
2014-01-06,21:55:00,4.3100,4.3100,4.2960,4.3030,973
2014-01-06,22:00:00,4.3030,4.3050,4.2880,4.2980,2016
2014-01-06,22:05:00,4.2970,4.3010,4.2880,4.2970,700
2014-01-06,22:10:00,4.2960,4.2980,4.2830,4.2980,1654
2014-01-06,22:15:00,4.2980,4.3190,4.2970,4.3150,1891
2014-01-06,22:20:00,4.3160,4.3270,4.3120,4.3270,1032
2014-01-06,22:25:00,4.3260,4.3290,4.3220,4.3220,646
2014-01-06,22:30:00,4.3220,4.3240,4.3130,4.3190,1104
2014-01-06,22:35:00,4.3190,4.3310,4.3150,4.3260,1213
2014-01-06,22:40:00,4.3260,4.3290,4.3210,4.3260,557
2014-01-06,22:45:00,4.3250,4.3300,4.3110,4.3140,1116
2014-01-06,22:50:00,4.3140,4.3150,4.3030,4.3130,809
2014-01-06,22:55:00,4.3140,4.3150,4.3070,4.3100,445
2014-01-06,23:00:00,4.3100,4.3100,4.3020,4.3090,521
2014-01-06,23:05:00,4.3090,4.3220,4.3090,4.3200,685
2014-01-06,23:10:00,4.3200,4.3240,4.3190,4.3230,453
2014-01-06,23:15:00,4.3230,4.3440,4.3220,4.3380,1965
2014-01-06,23:20:00,4.3380,4.3430,4.3230,4.3230,1120
2014-01-06,23:25:00,4.3240,4.3240,4.3130,4.3180,805
2014-01-06,23:30:00,4.3180,4.3190,4.3120,4.3170,463
2014-01-06,23:35:00,4.3180,4.3210,4.3110,4.3180,656
2014-01-06,23:40:00,4.3180,4.3180,4.3110,4.3140,270
2014-01-06,23:45:00,4.3140,4.3150,4.3110,4.3130,344
2014-01-06,23:50:00,4.3140,4.3190,4.3090,4.3140,1005
2014-01-06,23:55:00,4.3140,4.3190,4.3100,4.3140,387
2014-01-07,00:00:00,4.3130,4.3140,4.2980,4.3020,1602
2014-01-07,00:05:00,4.3030,4.3080,4.3020,4.3080,549
2014-01-07,00:10:00,4.3080,4.3080,4.3000,4.3020,456
2014-01-07,00:15:00,4.3010,4.3090,4.3010,4.3040,326
2014-01-07,00:20:00,4.3030,4.3070,4.3020,4.3020,307
2014-01-07,00:25:00,4.3020,4.3030,4.2910,4.2930,773
2014-01-07,00:30:00,4.2930,4.2990,4.2870,4.2960,826
2014-01-07,00:35:00,4.2960,4.3150,4.2910,4.3150,1447
2014-01-07,00:40:00,4.3140,4.3220,4.3010,4.3020,2165
2014-01-07,00:45:00,4.3010,4.3020,4.2840,4.2850,1863
2014-01-07,00:50:00,4.2850,4.2980,4.2840,4.2930,725
2014-01-07,00:55:00,4.2930,4.2930,4.2840,4.2910,573
2014-01-07,01:00:00,4.2920,4.2960,4.2880,4.2890,534
2014-01-07,01:05:00,4.2890,4.2930,4.2870,4.2910,277
2014-01-07,01:10:00,4.2910,4.2910,4.2830,4.2850,584
2014-01-07,01:15:00,4.2850,4.2910,4.2800,4.2840,905
2014-01-07,01:20:00,4.2840,4.2850,4.2710,4.2750,1474
2014-01-07,01:25:00,4.2750,4.2770,4.2660,4.2690,1045
2014-01-07,01:30:00,4.2690,4.2800,4.2680,4.2740,1363
2014-01-07,01:35:00,4.2740,4.2830,4.2730,4.2810,906
2014-01-07,01:40:00,4.2810,4.2870,4.2810,4.2860,1026
2014-01-07,01:45:00,4.2860,4.2890,4.2830,4.2860,503
2014-01-07,01:50:00,4.2860,4.2890,4.2830,4.2830,250
2014-01-07,01:55:00,4.2830,4.2880,4.2800,4.2850,328
2014-01-07,02:00:00,4.2850,4.2910,4.2840,4.2890,496
2014-01-07,02:05:00,4.2890,4.2940,4.2850,4.2860,555
2014-01-07,02:10:00,4.2860,4.2920,4.2840,4.2870,299
2014-01-07,02:15:00,4.2870,4.2910,4.2870,4.2890,315
2014-01-07,02:20:00,4.2890,4.2900,4.2810,4.2840,681
2014-01-07,02:25:00,4.2830,4.2900,4.2830,4.2900,224
2014-01-07,02:30:00,4.2900,4.2920,4.2850,4.2890,258
2014-01-07,02:35:00,4.2890,4.2910,4.2850,4.2870,280
2014-01-07,02:40:00,4.2880,4.2890,4.2850,4.2860,138
2014-01-07,02:45:00,4.2870,4.2900,4.2870,4.2890,217
2014-01-07,02:50:00,4.2890,4.2890,4.2850,4.2860,371
2014-01-07,02:55:00,4.2850,4.3000,4.2850,4.2990,818
2014-01-07,03:00:00,4.3000,4.3100,4.2990,4.3090,1908
2014-01-07,03:05:00,4.3090,4.3100,4.2990,4.3020,739
2014-01-07,03:10:00,4.3020,4.3080,4.3010,4.3050,361
2014-01-07,03:15:00,4.3050,4.3080,4.3020,4.3060,368
2014-01-07,03:20:00,4.3060,4.3070,4.2980,4.2980,560
2014-01-07,03:25:00,4.2990,4.3130,4.2980,4.3020,1592
2014-01-07,03:30:00,4.3010,4.3050,4.3010,4.3010,285
2014-01-07,03:35:00,4.3020,4.3050,4.3010,4.3050,137
2014-01-07,03:40:00,4.3050,4.3060,4.3040,4.3050,91
2014-01-07,03:45:00,4.3050,4.3050,4.3010,4.3020,46
2014-01-07,03:50:00,4.3020,4.3030,4.3010,4.3020,78
2014-01-07,03:55:00,4.3030,4.3040,4.3010,4.3030,101
2014-01-07,04:00:00,4.3020,4.3030,4.3010,4.3020,39
2014-01-07,04:05:00,4.3020,4.3020,4.3010,4.3010,21
2014-01-07,04:10:00,4.3000,4.3020,4.3000,4.3020,34
2014-01-07,04:15:00,4.3020,4.3050,4.3020,4.3050,166
2014-01-07,04:20:00,4.3060,4.3060,4.3030,4.3050,141
2014-01-07,04:25:00,4.3040,4.3080,4.3000,4.3000,158
2014-01-07,04:30:00,4.3010,4.3020,4.2980,4.2990,75
2014-01-07,04:35:00,4.2990,4.3020,4.2960,4.3010,98
2014-01-07,04:40:00,4.3020,4.3040,4.3000,4.3000,67
2014-01-07,04:45:00,4.3000,4.3020,4.3000,4.3000,36
2014-01-07,04:50:00,4.3010,4.3020,4.3000,4.3020,54
2014-01-07,04:55:00,4.3010,4.3040,4.3000,4.3040,88
2014-01-07,05:00:00,4.3040,4.3040,4.3000,4.3010,137
2014-01-07,05:05:00,4.3000,4.3030,4.3000,4.3030,22
2014-01-07,05:10:00,4.3030,4.3060,4.3020,4.3060,158
2014-01-07,05:15:00,4.3050,4.3060,4.3040,4.3050,41
2014-01-07,05:20:00,4.3050,4.3050,4.3020,4.3050,18
2014-01-07,05:25:00,4.3040,4.3040,4.3040,4.3040,32
2014-01-07,05:30:00,4.3050,4.3060,4.3010,4.3050,147
2014-01-07,05:35:00,4.3040,4.3060,4.3010,4.3040,38
2014-01-07,05:40:00,4.3040,4.3060,4.3010,4.3010,27
2014-01-07,05:45:00,4.3030,4.3050,4.3030,4.3050,10
2014-01-07,05:50:00,4.3030,4.3050,4.3030,4.3040,20
2014-01-07,05:55:00,4.3050,4.3060,4.3030,4.3040,23
2014-01-07,06:00:00,4.3040,4.3060,4.3040,4.3050,102
2014-01-07,06:05:00,4.3060,4.3060,4.3060,4.3060,20
2014-01-07,06:10:00,4.3070,4.3100,4.3060,4.3100,107
2014-01-07,07:00:00,4.3080,4.3110,4.3060,4.3070,17
2014-01-07,07:05:00,4.3070,4.3070,4.3070,4.3070,2
2014-01-07,07:10:00,4.3080,4.3150,4.3080,4.3130,28
2014-01-07,07:15:00,4.3120,4.3150,4.3110,4.3110,12
2014-01-07,07:20:00,4.3110,4.3110,4.3110,4.3110,2
2014-01-07,07:25:00,4.3120,4.3130,4.3120,4.3130,5
2014-01-07,07:30:00,4.3120,4.3130,4.3100,4.3130,6
2014-01-07,07:35:00,4.3140,4.3150,4.3140,4.3150,2
2014-01-07,07:40:00,4.3150,4.3150,4.3150,4.3150,10
2014-01-07,07:45:00,4.3130,4.3140,4.3130,4.3140,3
2014-01-07,07:50:00,4.3150,4.3150,4.3130,4.3130,3
2014-01-07,07:55:00,4.3130,4.3130,4.3130,4.3130,1
2014-01-07,08:00:00,4.3130,4.3130,4.3130,4.3130,1
2014-01-07,08:05:00,4.3130,4.3140,4.3120,4.3120,5
2014-01-07,08:10:00,4.3110,4.3110,4.3090,4.3090,4
2014-01-07,08:25:00,4.3130,4.3150,4.3130,4.3150,9
2014-01-07,08:30:00,4.3100,4.3110,4.3100,4.3110,2
2014-01-07,08:35:00,4.3120,4.3140,4.3120,4.3140,7
2014-01-07,08:40:00,4.3140,4.3150,4.3130,4.3130,10
2014-01-07,08:45:00,4.3130,4.3130,4.3130,4.3130,2
2014-01-07,09:00:00,4.3120,4.3120,4.3120,4.3120,3
2014-01-07,09:05:00,4.3120,4.3120,4.3120,4.3120,1
2014-01-07,09:10:00,4.3130,4.3150,4.3130,4.3150,5
2014-01-07,09:15:00,4.3150,4.3150,4.3140,4.3140,2
2014-01-07,09:20:00,4.3130,4.3130,4.3130,4.3130,2
2014-01-07,09:25:00,4.3140,4.3150,4.3140,4.3150,30
2014-01-07,09:30:00,4.3150,4.3150,4.3150,4.3150,2
2014-01-07,09:35:00,4.3150,4.3150,4.3150,4.3150,2
2014-01-07,09:40:00,4.3150,4.3190,4.3150,4.3190,71
2014-01-07,09:45:00,4.3190,4.3240,4.3190,4.3210,25
2014-01-07,10:00:00,4.3210,4.3210,4.3210,4.3210,2
2014-01-07,10:05:00,4.3220,4.3220,4.3220,4.3220,1
2014-01-07,10:10:00,4.3230,4.3240,4.3230,4.3240,10
2014-01-07,10:15:00,4.3240,4.3280,4.3240,4.3270,37
2014-01-07,10:20:00,4.3270,4.3340,4.3270,4.3320,70
2014-01-07,10:25:00,4.3340,4.3460,4.3330,4.3400,203
2014-01-07,10:30:00,4.3390,4.3400,4.3380,4.3380,23
2014-01-07,10:35:00,4.3390,4.3420,4.3390,4.3400,18
2014-01-07,10:40:00,4.3410,4.3410,4.3400,4.3400,8
2014-01-07,10:45:00,4.3400,4.3400,4.3380,4.3380,12
2014-01-07,10:50:00,4.3380,4.3390,4.3370,4.3390,6
2014-01-07,10:55:00,4.3400,4.3400,4.3390,4.3400,4
2014-01-07,11:00:00,4.3400,4.3400,4.3390,4.3400,8
2014-01-07,11:05:00,4.3390,4.3390,4.3390,4.3390,3
2014-01-07,11:10:00,4.3380,4.3380,4.3370,4.3380,11
2014-01-07,11:15:00,4.3380,4.3400,4.3380,4.3400,3
2014-01-07,11:20:00,4.3380,4.3380,4.3380,4.3380,5
2014-01-07,11:25:00,4.3410,4.3480,4.3410,4.3440,40
2014-01-07,11:30:00,4.3430,4.3480,4.3430,4.3460,29
2014-01-07,11:35:00,4.3470,4.3500,4.3460,4.3490,79
2014-01-07,11:40:00,4.3480,4.3480,4.3480,4.3480,3
2014-01-07,11:45:00,4.3480,4.3490,4.3440,4.3450,35
2014-01-07,11:50:00,4.3440,4.3440,4.3400,4.3400,15
2014-01-07,11:55:00,4.3410,4.3410,4.3350,4.3350,31
2014-01-07,12:00:00,4.3340,4.3490,4.3330,4.3460,212
2014-01-07,12:05:00,4.3450,4.3450,4.3450,4.3450,77
2014-01-07,12:10:00,4.3450,4.3450,4.3420,4.3450,16
2014-01-07,12:15:00,4.3420,4.3420,4.3420,4.3420,12
2014-01-07,12:20:00,4.3420,4.3430,4.3420,4.3430,16
2014-01-07,12:25:00,4.3420,4.3420,4.3400,4.3420,12
2014-01-07,12:30:00,4.3400,4.3400,4.3240,4.3290,191
2014-01-07,12:35:00,4.3300,4.3330,4.3280,4.3280,47
2014-01-07,12:40:00,4.3280,4.3360,4.3280,4.3330,51
2014-01-07,12:45:00,4.3350,4.3380,4.3320,4.3320,24
2014-01-07,12:50:00,4.3310,4.3330,4.3310,4.3330,10
2014-01-07,12:55:00,4.3310,4.3340,4.3300,4.3320,25
2014-01-07,13:00:00,4.3330,4.3340,4.3320,4.3320,4
2014-01-07,13:05:00,4.3320,4.3340,4.3320,4.3340,7
2014-01-07,13:10:00,4.3320,4.3330,4.3320,4.3320,8
2014-01-07,13:15:00,4.3300,4.3300,4.3280,4.3280,3
2014-01-07,13:20:00,4.3300,4.3300,4.3290,4.3290,2
2014-01-07,13:25:00,4.3300,4.3310,4.3300,4.3310,10
2014-01-07,13:30:00,4.3310,4.3330,4.3300,4.3320,18
2014-01-07,13:35:00,4.3330,4.3380,4.3330,4.3380,16
2014-01-07,13:40:00,4.3360,4.3360,4.3360,4.3360,6
2014-01-07,13:50:00,4.3360,4.3370,4.3360,4.3370,4
2014-01-07,13:55:00,4.3370,4.3380,4.3360,4.3360,14
2014-01-07,14:05:00,4.3360,4.3390,4.3360,4.3390,15
2014-01-07,14:10:00,4.3390,4.3460,4.3390,4.3460,42
2014-01-07,14:15:00,4.3460,4.3500,4.3460,4.3480,33
2014-01-07,14:20:00,4.3490,4.3490,4.3450,4.3450,21
2014-01-07,14:25:00,4.3440,4.3440,4.3430,4.3440,4
2014-01-07,14:30:00,4.3430,4.3450,4.3430,4.3450,9
2014-01-07,14:35:00,4.3420,4.3420,4.3410,4.3410,11
2014-01-07,14:40:00,4.3400,4.3420,4.3400,4.3420,4
2014-01-07,14:45:00,4.3410,4.3410,4.3400,4.3410,5
2014-01-07,14:50:00,4.3410,4.3410,4.3410,4.3410,1
2014-01-07,14:55:00,4.3400,4.3400,4.3390,4.3390,2
2014-01-07,15:00:00,4.3380,4.3430,4.3380,4.3430,17
2014-01-07,15:05:00,4.3410,4.3410,4.3410,4.3410,1
2014-01-07,15:10:00,4.3410,4.3410,4.3400,4.3400,2
2014-01-07,15:15:00,4.3400,4.3400,4.3390,4.3390,8
2014-01-07,15:20:00,4.3380,4.3410,4.3370,4.3370,19
2014-01-07,15:25:00,4.3380,4.3380,4.3380,4.3380,1
2014-01-07,15:30:00,4.3380,4.3380,4.3370,4.3380,15
2014-01-07,15:35:00,4.3380,4.3390,4.3380,4.3390,5
2014-01-07,15:40:00,4.3390,4.3390,4.3390,4.3390,3
2014-01-07,15:45:00,4.3380,4.3400,4.3380,4.3380,24
2014-01-07,15:50:00,4.3380,4.3390,4.3380,4.3390,2
2014-01-07,15:55:00,4.3390,4.3390,4.3390,4.3390,1
2014-01-07,16:00:00,4.3380,4.3410,4.3380,4.3400,23
2014-01-07,16:05:00,4.3380,4.3380,4.3380,4.3380,2
2014-01-07,16:10:00,4.3400,4.3400,4.3380,4.3380,2
2014-01-07,16:15:00,4.3390,4.3390,4.3380,4.3380,4
2014-01-07,16:25:00,4.3380,4.3380,4.3380,4.3380,4
2014-01-07,16:30:00,4.3390,4.3390,4.3250,4.3250,150
2014-01-07,16:35:00,4.3250,4.3280,4.3230,4.3230,58
2014-01-07,16:40:00,4.3250,4.3260,4.3210,4.3220,62
2014-01-07,16:45:00,4.3230,4.3240,4.3210,4.3220,12
2014-01-07,16:50:00,4.3210,4.3230,4.3200,4.3210,53
2014-01-07,16:55:00,4.3220,4.3230,4.3220,4.3230,12
2014-01-07,17:00:00,4.3240,4.3270,4.3230,4.3260,60
2014-01-07,17:05:00,4.3260,4.3260,4.3230,4.3230,12
2014-01-07,17:10:00,4.3230,4.3230,4.3200,4.3210,35
2014-01-07,17:15:00,4.3200,4.3220,4.3110,4.3120,112
2014-01-07,17:20:00,4.3130,4.3170,4.3110,4.3150,51
2014-01-07,17:25:00,4.3160,4.3180,4.3150,4.3160,24
2014-01-07,17:30:00,4.3160,4.3160,4.3110,4.3130,13
2014-01-07,17:35:00,4.3130,4.3140,4.3120,4.3120,7
2014-01-07,17:40:00,4.3120,4.3140,4.3120,4.3140,8
2014-01-07,17:45:00,4.3130,4.3140,4.3130,4.3130,17
2014-01-07,17:50:00,4.3140,4.3140,4.3140,4.3140,5
2014-01-07,17:55:00,4.3150,4.3150,4.3130,4.3130,8
2014-01-07,18:00:00,4.3140,4.3150,4.3130,4.3150,8
2014-01-07,18:05:00,4.3170,4.3240,4.3170,4.3190,41
2014-01-07,18:10:00,4.3190,4.3220,4.3190,4.3210,24
2014-01-07,18:15:00,4.3230,4.3240,4.3180,4.3180,48
2014-01-07,18:20:00,4.3180,4.3200,4.3180,4.3200,7
2014-01-07,18:25:00,4.3200,4.3220,4.3200,4.3210,10
2014-01-07,18:30:00,4.3220,4.3250,4.3210,4.3230,136
2014-01-07,18:35:00,4.3230,4.3310,4.3210,4.3300,169
2014-01-07,18:40:00,4.3300,4.3330,4.3300,4.3320,35
2014-01-07,18:45:00,4.3330,4.3350,4.3300,4.3330,60
2014-01-07,18:50:00,4.3330,4.3340,4.3320,4.3320,11
2014-01-07,18:55:00,4.3320,4.3350,4.3310,4.3310,19
2014-01-07,19:00:00,4.3320,4.3330,4.3300,4.3300,29
2014-01-07,19:05:00,4.3290,4.3290,4.3270,4.3270,15
2014-01-07,19:10:00,4.3270,4.3290,4.3240,4.3290,49
2014-01-07,19:15:00,4.3290,4.3300,4.3280,4.3280,29
2014-01-07,19:20:00,4.3280,4.3410,4.3280,4.3360,414
2014-01-07,19:25:00,4.3360,4.3390,4.3330,4.3360,187
2014-01-07,19:30:00,4.3360,4.3360,4.3350,4.3350,19
2014-01-07,19:35:00,4.3360,4.3360,4.3330,4.3330,37
2014-01-07,19:40:00,4.3340,4.3360,4.3340,4.3340,27
2014-01-07,19:45:00,4.3330,4.3330,4.3250,4.3260,68
2014-01-07,19:50:00,4.3270,4.3270,4.3230,4.3230,46
2014-01-07,19:55:00,4.3230,4.3240,4.3090,4.3140,369
2014-01-07,20:00:00,4.3130,4.3240,4.3120,4.3230,186
2014-01-07,20:05:00,4.3240,4.3330,4.3210,4.3290,224
2014-01-07,20:10:00,4.3300,4.3310,4.3290,4.3300,40
2014-01-07,20:15:00,4.3310,4.3360,4.3300,4.3350,86
2014-01-07,20:20:00,4.3360,4.3370,4.3310,4.3320,68
2014-01-07,20:25:00,4.3320,4.3350,4.3320,4.3350,35
2014-01-07,20:30:00,4.3350,4.3390,4.3340,4.3350,190
2014-01-07,20:35:00,4.3350,4.3400,4.3300,4.3310,130
2014-01-07,20:40:00,4.3310,4.3350,4.3300,4.3340,66
2014-01-07,20:45:00,4.3330,4.3340,4.3310,4.3340,108
2014-01-07,20:50:00,4.3330,4.3370,4.3280,4.3330,104
2014-01-07,20:55:00,4.3310,4.3310,4.3250,4.3300,300
2014-01-07,21:00:00,4.3300,4.3300,4.3260,4.3270,121
2014-01-07,21:05:00,4.3270,4.3340,4.3260,4.3310,143
2014-01-07,21:10:00,4.3310,4.3330,4.3240,4.3270,431
2014-01-07,21:15:00,4.3280,4.3320,4.3210,4.3220,324
2014-01-07,21:20:00,4.3220,4.3230,4.3140,4.3200,289
2014-01-07,21:25:00,4.3200,4.3320,4.3200,4.3280,557
2014-01-07,21:30:00,4.3290,4.3330,4.3270,4.3300,342
2014-01-07,21:35:00,4.3320,4.3330,4.3230,4.3250,424
2014-01-07,21:40:00,4.3260,4.3320,4.3230,4.3310,508
2014-01-07,21:45:00,4.3320,4.3640,4.3300,4.3580,2841
2014-01-07,21:50:00,4.3580,4.3600,4.3530,4.3550,524
2014-01-07,21:55:00,4.3550,4.3780,4.3530,4.3780,1744
2014-01-07,22:00:00,4.3780,4.4220,4.3740,4.4190,6898
2014-01-07,22:05:00,4.4190,4.4290,4.4070,4.4230,4625
2014-01-07,22:10:00,4.4240,4.4300,4.4030,4.4030,3308
2014-01-07,22:15:00,4.4040,4.4220,4.4010,4.4170,2690
2014-01-07,22:20:00,4.4160,4.4180,4.4090,4.4090,912
2014-01-07,22:25:00,4.4090,4.4090,4.4010,4.4050,872
2014-01-07,22:30:00,4.4050,4.4140,4.4040,4.4110,1267
2014-01-07,22:35:00,4.4110,4.4120,4.4000,4.4050,966
2014-01-07,22:40:00,4.4050,4.4060,4.3860,4.3960,2142
2014-01-07,22:45:00,4.3960,4.4050,4.3860,4.3890,1577
2014-01-07,22:50:00,4.3890,4.4000,4.3870,4.3990,940
2014-01-07,22:55:00,4.4000,4.4070,4.3950,4.3960,827
2014-01-07,23:00:00,4.3970,4.4060,4.3910,4.3920,940
2014-01-07,23:05:00,4.3910,4.3920,4.3790,4.3820,1562
2014-01-07,23:10:00,4.3810,4.3810,4.3540,4.3640,4103
2014-01-07,23:15:00,4.3640,4.3780,4.3580,4.3720,2763
2014-01-07,23:20:00,4.3720,4.3770,4.3620,4.3690,1294
2014-01-07,23:25:00,4.3690,4.3750,4.3610,4.3660,1035
2014-01-07,23:30:00,4.3660,4.3690,4.3560,4.3630,1345
2014-01-07,23:35:00,4.3620,4.3730,4.3590,4.3680,1302
2014-01-07,23:40:00,4.3680,4.3680,4.3420,4.3450,1809
2014-01-07,23:45:00,4.3450,4.3650,4.3430,4.3600,1849
2014-01-07,23:50:00,4.3600,4.3650,4.3550,4.3640,655
2014-01-07,23:55:00,4.3650,4.3690,4.3610,4.3690,689
2014-01-08,00:00:00,4.3690,4.3720,4.3590,4.3680,1260
2014-01-08,00:05:00,4.3690,4.3730,4.3650,4.3690,899
2014-01-08,00:10:00,4.3700,4.3750,4.3640,4.3700,945
2014-01-08,00:15:00,4.3690,4.3770,4.3640,4.3680,759
2014-01-08,00:20:00,4.3670,4.3750,4.3660,4.3670,765
2014-01-08,00:25:00,4.3670,4.3670,4.3500,4.3570,1549
2014-01-08,00:30:00,4.3560,4.3680,4.3510,4.3660,1174
2014-01-08,00:35:00,4.3660,4.3760,4.3630,4.3760,1582
2014-01-08,00:40:00,4.3760,4.3900,4.3760,4.3860,3372
2014-01-08,00:45:00,4.3860,4.3920,4.3740,4.3760,1358
2014-01-08,00:50:00,4.3760,4.3760,4.3680,4.3740,800
2014-01-08,00:55:00,4.3740,4.3790,4.3700,4.3760,387
2014-01-08,01:00:00,4.3750,4.3800,4.3710,4.3760,311
2014-01-08,01:05:00,4.3750,4.3750,4.3650,4.3720,433
2014-01-08,01:10:00,4.3710,4.3800,4.3710,4.3710,435
2014-01-08,01:15:00,4.3710,4.3790,4.3680,4.3750,629
2014-01-08,01:20:00,4.3740,4.3750,4.3710,4.3730,154
2014-01-08,01:25:00,4.3740,4.3750,4.3660,4.3660,949
2014-01-08,01:30:00,4.3650,4.3690,4.3510,4.3540,1521
2014-01-08,01:35:00,4.3540,4.3550,4.3440,4.3510,1935
2014-01-08,01:40:00,4.3510,4.3570,4.3480,4.3540,523
2014-01-08,01:45:00,4.3530,4.3660,4.3530,4.3620,816
2014-01-08,01:50:00,4.3620,4.3640,4.3540,4.3560,349
2014-01-08,01:55:00,4.3550,4.3580,4.3520,4.3570,303
2014-01-08,02:00:00,4.3570,4.3590,4.3490,4.3500,343
2014-01-08,02:05:00,4.3500,4.3560,4.3420,4.3450,951
2014-01-08,02:10:00,4.3460,4.3460,4.3150,4.3220,3904
2014-01-08,02:15:00,4.3200,4.3210,4.3030,4.3060,2945
2014-01-08,02:20:00,4.3060,4.3120,4.3000,4.3020,2120
2014-01-08,02:25:00,4.3010,4.3010,4.2910,4.2960,1951
2014-01-08,02:30:00,4.2970,4.2980,4.2620,4.2750,4333
2014-01-08,02:35:00,4.2750,4.2830,4.2720,4.2810,1582
2014-01-08,02:40:00,4.2810,4.2920,4.2790,4.2910,1055
2014-01-08,02:45:00,4.2910,4.2990,4.2840,4.2860,1884
2014-01-08,02:50:00,4.2860,4.2940,4.2820,4.2890,526
2014-01-08,02:55:00,4.2900,4.2900,4.2750,4.2820,1073
2014-01-08,03:00:00,4.2810,4.2880,4.2730,4.2870,971
2014-01-08,03:05:00,4.2850,4.3070,4.2840,4.3050,1519
2014-01-08,03:10:00,4.3060,4.3100,4.2940,4.2990,1018
2014-01-08,03:15:00,4.2990,4.3000,4.2860,4.2920,858
2014-01-08,03:20:00,4.2920,4.2940,4.2850,4.2880,522
2014-01-08,03:25:00,4.2880,4.3060,4.2880,4.3020,2671
2014-01-08,03:30:00,4.3020,4.3050,4.3010,4.3040,857
2014-01-08,03:35:00,4.3030,4.3030,4.2940,4.2950,724
2014-01-08,03:40:00,4.2950,4.2990,4.2920,4.2930,197
2014-01-08,03:45:00,4.2940,4.2970,4.2930,4.2940,91
2014-01-08,03:50:00,4.2950,4.2970,4.2930,4.2970,133
2014-01-08,03:55:00,4.2960,4.3050,4.2960,4.3010,330
2014-01-08,04:00:00,4.3010,4.3060,4.2990,4.3050,110
2014-01-08,04:05:00,4.3060,4.3100,4.3060,4.3090,177
2014-01-08,04:10:00,4.3090,4.3150,4.3090,4.3140,278
2014-01-08,04:15:00,4.3140,4.3170,4.3120,4.3170,198
2014-01-08,04:20:00,4.3170,4.3250,4.3150,4.3230,550
2014-01-08,04:25:00,4.3230,4.3310,4.3200,4.3260,430
2014-01-08,04:30:00,4.3260,4.3280,4.3210,4.3210,219
2014-01-08,04:35:00,4.3220,4.3270,4.3150,4.3220,370
2014-01-08,04:40:00,4.3220,4.3250,4.3190,4.3200,97
2014-01-08,04:45:00,4.3190,4.3230,4.3190,4.3210,88
2014-01-08,04:50:00,4.3210,4.3240,4.3190,4.3210,230
2014-01-08,04:55:00,4.3210,4.3280,4.3210,4.3250,282
2014-01-08,05:00:00,4.3260,4.3290,4.3240,4.3240,140
2014-01-08,05:05:00,4.3240,4.3280,4.3240,4.3280,102
2014-01-08,05:10:00,4.3280,4.3280,4.3250,4.3250,76
2014-01-08,05:15:00,4.3260,4.3290,4.3250,4.3290,72
2014-01-08,05:20:00,4.3300,4.3340,4.3290,4.3290,87
2014-01-08,05:25:00,4.3290,4.3300,4.3290,4.3300,12
2014-01-08,05:30:00,4.3300,4.3320,4.3300,4.3320,6
2014-01-08,05:35:00,4.3310,4.3320,4.3300,4.3320,11
2014-01-08,05:40:00,4.3300,4.3320,4.3300,4.3300,17
2014-01-08,05:45:00,4.3300,4.3300,4.3280,4.3280,6
2014-01-08,05:50:00,4.3290,4.3320,4.3290,4.3290,49
2014-01-08,05:55:00,4.3290,4.3290,4.3270,4.3270,6
2014-01-08,06:00:00,4.3270,4.3290,4.3260,4.3270,20
2014-01-08,06:05:00,4.3270,4.3270,4.3240,4.3250,20
2014-01-08,06:10:00,4.3250,4.3280,4.3200,4.3200,66
2014-01-08,07:00:00,4.3270,4.3380,4.3240,4.3360,93
2014-01-08,07:05:00,4.3380,4.3380,4.3350,4.3350,15
2014-01-08,07:10:00,4.3340,4.3350,4.3320,4.3320,15
2014-01-08,07:15:00,4.3310,4.3310,4.3300,4.3310,15
2014-01-08,07:20:00,4.3320,4.3340,4.3290,4.3340,55
2014-01-08,07:25:00,4.3330,4.3340,4.3330,4.3340,6
2014-01-08,07:30:00,4.3330,4.3350,4.3330,4.3330,45
2014-01-08,07:35:00,4.3330,4.3330,4.3320,4.3320,4
2014-01-08,07:45:00,4.3320,4.3320,4.3320,4.3320,1
2014-01-08,07:55:00,4.3320,4.3320,4.3320,4.3320,1
2014-01-08,08:00:00,4.3330,4.3340,4.3320,4.3320,5
2014-01-08,08:05:00,4.3320,4.3320,4.3320,4.3320,17
2014-01-08,08:10:00,4.3320,4.3320,4.3320,4.3320,1
2014-01-08,08:15:00,4.3320,4.3320,4.3300,4.3300,8
2014-01-08,08:20:00,4.3310,4.3320,4.3290,4.3290,7
2014-01-08,08:25:00,4.3290,4.3300,4.3290,4.3300,9
2014-01-08,08:30:00,4.3280,4.3280,4.3270,4.3270,9
2014-01-08,08:40:00,4.3270,4.3270,4.3240,4.3260,16
2014-01-08,08:45:00,4.3260,4.3260,4.3260,4.3260,1
2014-01-08,08:50:00,4.3260,4.3260,4.3250,4.3250,2
2014-01-08,08:55:00,4.3240,4.3240,4.3230,4.3230,6
2014-01-08,09:00:00,4.3250,4.3260,4.3250,4.3260,9
2014-01-08,09:05:00,4.3260,4.3260,4.3260,4.3260,3
2014-01-08,09:10:00,4.3240,4.3240,4.3220,4.3220,7
2014-01-08,09:15:00,4.3220,4.3240,4.3220,4.3240,3
2014-01-08,09:20:00,4.3220,4.3220,4.3210,4.3210,8
2014-01-08,09:25:00,4.3210,4.3210,4.3150,4.3150,55
2014-01-08,09:30:00,4.3150,4.3170,4.3150,4.3160,5
2014-01-08,09:35:00,4.3160,4.3160,4.3150,4.3150,12
2014-01-08,09:40:00,4.3170,4.3170,4.3160,4.3170,9
2014-01-08,09:50:00,4.3160,4.3230,4.3140,4.3200,108
2014-01-08,09:55:00,4.3210,4.3220,4.3170,4.3200,39
2014-01-08,10:00:00,4.3190,4.3210,4.3190,4.3200,4
2014-01-08,10:05:00,4.3200,4.3210,4.3200,4.3210,4
2014-01-08,10:10:00,4.3190,4.3190,4.3190,4.3190,3
2014-01-08,10:15:00,4.3210,4.3210,4.3210,4.3210,4
2014-01-08,10:20:00,4.3200,4.3200,4.3200,4.3200,2
2014-01-08,10:30:00,4.3190,4.3190,4.3190,4.3190,1
2014-01-08,10:35:00,4.3210,4.3210,4.3210,4.3210,2
2014-01-08,10:40:00,4.3190,4.3190,4.3190,4.3190,8
2014-01-08,10:45:00,4.3190,4.3190,4.3190,4.3190,2
2014-01-08,10:50:00,4.3190,4.3190,4.3180,4.3190,11
2014-01-08,10:55:00,4.3190,4.3190,4.3190,4.3190,5
2014-01-08,11:05:00,4.3190,4.3190,4.3190,4.3190,6
2014-01-08,11:10:00,4.3180,4.3200,4.3180,4.3200,13
2014-01-08,11:15:00,4.3220,4.3220,4.3220,4.3220,1
2014-01-08,11:20:00,4.3220,4.3230,4.3220,4.3230,4
2014-01-08,11:25:00,4.3230,4.3230,4.3220,4.3220,5
2014-01-08,11:35:00,4.3210,4.3270,4.3210,4.3270,47
2014-01-08,11:40:00,4.3270,4.3280,4.3260,4.3280,12
2014-01-08,11:45:00,4.3290,4.3290,4.3280,4.3280,8
2014-01-08,11:50:00,4.3290,4.3310,4.3290,4.3310,6
2014-01-08,11:55:00,4.3280,4.3290,4.3270,4.3270,13
2014-01-08,12:00:00,4.3270,4.3330,4.3270,4.3300,68
2014-01-08,12:10:00,4.3300,4.3300,4.3300,4.3300,1
2014-01-08,12:15:00,4.3300,4.3310,4.3300,4.3310,6
2014-01-08,12:20:00,4.3310,4.3310,4.3310,4.3310,1
2014-01-08,12:25:00,4.3280,4.3320,4.3280,4.3320,3
2014-01-08,12:30:00,4.3270,4.3310,4.3260,4.3310,14
2014-01-08,12:35:00,4.3310,4.3330,4.3310,4.3330,3
2014-01-08,12:40:00,4.3320,4.3320,4.3320,4.3320,1
2014-01-08,12:45:00,4.3320,4.3320,4.3320,4.3320,1
2014-01-08,12:50:00,4.3310,4.3310,4.3310,4.3310,2
2014-01-08,12:55:00,4.3320,4.3320,4.3320,4.3320,6
2014-01-08,13:00:00,4.3320,4.3320,4.3320,4.3320,4
2014-01-08,13:05:00,4.3330,4.3330,4.3330,4.3330,2
2014-01-08,13:10:00,4.3330,4.3330,4.3310,4.3310,5
2014-01-08,13:15:00,4.3300,4.3300,4.3300,4.3300,3
2014-01-08,13:20:00,4.3290,4.3320,4.3290,4.3320,22
2014-01-08,13:25:00,4.3320,4.3350,4.3320,4.3320,27
2014-01-08,13:30:00,4.3350,4.3360,4.3340,4.3340,22
2014-01-08,13:35:00,4.3360,4.3360,4.3320,4.3330,18
2014-01-08,13:40:00,4.3320,4.3350,4.3320,4.3350,9
2014-01-08,13:45:00,4.3320,4.3360,4.3320,4.3360,5
2014-01-08,13:55:00,4.3350,4.3350,4.3350,4.3350,1
2014-01-08,14:05:00,4.3330,4.3350,4.3320,4.3350,6
2014-01-08,14:10:00,4.3350,4.3350,4.3350,4.3350,4
2014-01-08,14:15:00,4.3360,4.3360,4.3360,4.3360,1
2014-01-08,14:20:00,4.3350,4.3350,4.3330,4.3330,12
2014-01-08,14:25:00,4.3320,4.3320,4.3310,4.3310,3
2014-01-08,14:30:00,4.3330,4.3330,4.3330,4.3330,5
2014-01-08,14:35:00,4.3310,4.3310,4.3260,4.3260,164
2014-01-08,14:40:00,4.3260,4.3260,4.3260,4.3260,1
2014-01-08,14:45:00,4.3250,4.3260,4.3240,4.3260,21
2014-01-08,14:50:00,4.3270,4.3290,4.3270,4.3290,7
2014-01-08,14:55:00,4.3290,4.3290,4.3250,4.3250,29
2014-01-08,15:00:00,4.3240,4.3280,4.3240,4.3280,41
2014-01-08,15:10:00,4.3310,4.3340,4.3310,4.3330,9
2014-01-08,15:15:00,4.3320,4.3320,4.3290,4.3320,37
2014-01-08,15:25:00,4.3290,4.3290,4.3250,4.3250,22
2014-01-08,15:30:00,4.3260,4.3280,4.3260,4.3270,20
2014-01-08,15:35:00,4.3290,4.3290,4.3290,4.3290,2
2014-01-08,15:40:00,4.3290,4.3340,4.3290,4.3320,12
2014-01-08,15:45:00,4.3310,4.3310,4.3290,4.3290,4
2014-01-08,15:50:00,4.3280,4.3290,4.3260,4.3260,11
2014-01-08,15:55:00,4.3270,4.3270,4.3270,4.3270,3
2014-01-08,16:00:00,4.3270,4.3290,4.3260,4.3270,68
2014-01-08,16:05:00,4.3260,4.3260,4.3260,4.3260,1
2014-01-08,16:10:00,4.3270,4.3280,4.3270,4.3280,4
2014-01-08,16:15:00,4.3290,4.3300,4.3280,4.3300,7
2014-01-08,16:25:00,4.3300,4.3340,4.3300,4.3340,26
2014-01-08,16:30:00,4.3340,4.3360,4.3330,4.3360,34
2014-01-08,16:35:00,4.3350,4.3360,4.3350,4.3360,15
2014-01-08,16:40:00,4.3360,4.3360,4.3340,4.3340,43
2014-01-08,16:45:00,4.3360,4.3470,4.3360,4.3460,308
2014-01-08,16:50:00,4.3470,4.3520,4.3470,4.3490,124
2014-01-08,16:55:00,4.3500,4.3500,4.3480,4.3490,31
2014-01-08,17:00:00,4.3490,4.3490,4.3480,4.3480,18
2014-01-08,17:05:00,4.3490,4.3490,4.3480,4.3480,31
2014-01-08,17:10:00,4.3480,4.3480,4.3470,4.3470,7
2014-01-08,17:15:00,4.3470,4.3470,4.3470,4.3470,5
2014-01-08,17:20:00,4.3480,4.3480,4.3460,4.3480,43
2014-01-08,17:25:00,4.3470,4.3470,4.3470,4.3470,1
2014-01-08,17:30:00,4.3470,4.3480,4.3460,4.3470,15
2014-01-08,17:35:00,4.3470,4.3470,4.3470,4.3470,3
2014-01-08,17:40:00,4.3460,4.3460,4.3460,4.3460,8
2014-01-08,17:45:00,4.3460,4.3460,4.3450,4.3460,8
2014-01-08,17:50:00,4.3460,4.3460,4.3450,4.3450,14
2014-01-08,17:55:00,4.3440,4.3440,4.3430,4.3430,25
2014-01-08,18:00:00,4.3430,4.3430,4.3430,4.3430,1
2014-01-08,18:05:00,4.3430,4.3450,4.3430,4.3450,16
2014-01-08,18:10:00,4.3460,4.3470,4.3450,4.3460,32
2014-01-08,18:15:00,4.3450,4.3450,4.3440,4.3440,9
2014-01-08,18:20:00,4.3450,4.3450,4.3440,4.3440,12
2014-01-08,18:25:00,4.3440,4.3440,4.3430,4.3430,4
2014-01-08,18:30:00,4.3440,4.3520,4.3440,4.3520,41
2014-01-08,18:35:00,4.3530,4.3550,4.3510,4.3550,82
2014-01-08,18:40:00,4.3550,4.3550,4.3540,4.3550,19
2014-01-08,18:45:00,4.3550,4.3550,4.3490,4.3500,92
2014-01-08,18:50:00,4.3490,4.3500,4.3470,4.3490,27
2014-01-08,18:55:00,4.3490,4.3510,4.3490,4.3500,35
2014-01-08,19:00:00,4.3510,4.3520,4.3490,4.3500,25
2014-01-08,19:05:00,4.3490,4.3490,4.3490,4.3490,13
2014-01-08,19:10:00,4.3480,4.3480,4.3400,4.3440,108
2014-01-08,19:15:00,4.3430,4.3480,4.3350,4.3350,270
2014-01-08,19:20:00,4.3350,4.3400,4.3350,4.3370,84
2014-01-08,19:25:00,4.3380,4.3470,4.3380,4.3410,217
2014-01-08,19:30:00,4.3420,4.3490,4.3420,4.3470,147
2014-01-08,19:35:00,4.3470,4.3550,4.3460,4.3550,96
2014-01-08,19:40:00,4.3540,4.3650,4.3540,4.3620,226
2014-01-08,19:45:00,4.3620,4.3620,4.3590,4.3590,93
2014-01-08,19:50:00,4.3590,4.3600,4.3590,4.3600,18
2014-01-08,19:55:00,4.3600,4.3620,4.3570,4.3570,115
2014-01-08,20:00:00,4.3570,4.3570,4.3500,4.3530,166
2014-01-08,20:05:00,4.3540,4.3540,4.3500,4.3530,40
2014-01-08,20:10:00,4.3540,4.3540,4.3510,4.3510,78
2014-01-08,20:15:00,4.3520,4.3560,4.3520,4.3550,50
2014-01-08,20:20:00,4.3540,4.3550,4.3480,4.3490,115
2014-01-08,20:25:00,4.3500,4.3520,4.3490,4.3490,229
2014-01-08,20:30:00,4.3490,4.3510,4.3460,4.3480,52
2014-01-08,20:35:00,4.3490,4.3490,4.3430,4.3450,83
2014-01-08,20:40:00,4.3460,4.3490,4.3440,4.3450,159
2014-01-08,20:45:00,4.3450,4.3450,4.3390,4.3390,80
2014-01-08,20:50:00,4.3390,4.3390,4.3260,4.3320,536
2014-01-08,20:55:00,4.3320,4.3340,4.3290,4.3320,226
2014-01-08,21:00:00,4.3300,4.3370,4.3290,4.3370,415
2014-01-08,21:05:00,4.3360,4.3380,4.3220,4.3230,349
2014-01-08,21:10:00,4.3230,4.3240,4.3130,4.3160,376
2014-01-08,21:15:00,4.3160,4.3270,4.3150,4.3270,342
2014-01-08,21:20:00,4.3260,4.3310,4.3190,4.3290,626
2014-01-08,21:25:00,4.3290,4.3290,4.3230,4.3240,176
2014-01-08,21:30:00,4.3240,4.3250,4.3220,4.3230,480
2014-01-08,21:35:00,4.3230,4.3240,4.3190,4.3200,281
2014-01-08,21:40:00,4.3190,4.3200,4.3080,4.3090,568
2014-01-08,21:45:00,4.3090,4.3130,4.2740,4.2880,2880
2014-01-08,21:50:00,4.2880,4.2890,4.2820,4.2860,429
2014-01-08,21:55:00,4.2860,4.2910,4.2830,4.2830,687
2014-01-08,22:00:00,4.2830,4.2930,4.2760,4.2870,2428
2014-01-08,22:05:00,4.2870,4.3130,4.2870,4.3120,2020
2014-01-08,22:10:00,4.3120,4.3190,4.3030,4.3050,1703
2014-01-08,22:15:00,4.3050,4.3170,4.3010,4.3040,848
2014-01-08,22:20:00,4.3040,4.3070,4.2960,4.3010,660
2014-01-08,22:25:00,4.3010,4.3090,4.2960,4.3040,558
2014-01-08,22:30:00,4.3020,4.3030,4.2950,4.3000,869
2014-01-08,22:35:00,4.3000,4.3120,4.3000,4.3090,884
2014-01-08,22:40:00,4.3100,4.3120,4.2910,4.2970,1050
2014-01-08,22:45:00,4.2970,4.3140,4.2970,4.3100,512
2014-01-08,22:50:00,4.3110,4.3140,4.3030,4.3040,698
2014-01-08,22:55:00,4.3050,4.3100,4.2990,4.3030,457
2014-01-08,23:00:00,4.3010,4.3070,4.3010,4.3060,308
2014-01-08,23:05:00,4.3070,4.3170,4.3070,4.3150,849
2014-01-08,23:10:00,4.3150,4.3150,4.3110,4.3130,347
2014-01-08,23:15:00,4.3120,4.3250,4.3120,4.3230,1115
2014-01-08,23:20:00,4.3230,4.3250,4.3170,4.3170,563
2014-01-08,23:25:00,4.3170,4.3240,4.3150,4.3220,434
2014-01-08,23:30:00,4.3210,4.3230,4.3150,4.3200,692
2014-01-08,23:35:00,4.3200,4.3230,4.3120,4.3160,1084
2014-01-08,23:40:00,4.3150,4.3180,4.3110,4.3110,606
2014-01-08,23:45:00,4.3120,4.3130,4.3020,4.3050,657
2014-01-08,23:50:00,4.3040,4.3100,4.2970,4.3100,1017
2014-01-08,23:55:00,4.3090,4.3110,4.3000,4.3000,646
2014-01-09,00:00:00,4.3010,4.3040,4.2960,4.2980,831
2014-01-09,00:05:00,4.2970,4.3040,4.2960,4.3030,423
2014-01-09,00:10:00,4.3020,4.3030,4.2980,4.3030,229
2014-01-09,00:15:00,4.3030,4.3170,4.3030,4.3060,1303
2014-01-09,00:20:00,4.3070,4.3160,4.3060,4.3120,417
2014-01-09,00:25:00,4.3120,4.3210,4.3110,4.3150,781
2014-01-09,00:30:00,4.3150,4.3150,4.2930,4.2940,1653
2014-01-09,00:35:00,4.2940,4.3050,4.2940,4.3010,1438
2014-01-09,00:40:00,4.3000,4.3000,4.2920,4.2940,797
2014-01-09,00:45:00,4.2940,4.2950,4.2770,4.2770,1317
2014-01-09,00:50:00,4.2760,4.2790,4.2690,4.2700,1816
2014-01-09,00:55:00,4.2690,4.2790,4.2690,4.2770,902
2014-01-09,01:00:00,4.2770,4.2840,4.2750,4.2780,978
2014-01-09,01:05:00,4.2790,4.2830,4.2560,4.2610,2820
2014-01-09,01:10:00,4.2610,4.2770,4.2570,4.2730,2429
2014-01-09,01:15:00,4.2730,4.2820,4.2730,4.2750,675
2014-01-09,01:20:00,4.2740,4.2740,4.2610,4.2640,1176
2014-01-09,01:25:00,4.2650,4.2660,4.2470,4.2510,2772
2014-01-09,01:30:00,4.2500,4.2520,4.2370,4.2440,3036
2014-01-09,01:35:00,4.2450,4.2500,4.2400,4.2450,851
2014-01-09,01:40:00,4.2460,4.2560,4.2390,4.2520,978
2014-01-09,01:45:00,4.2510,4.2620,4.2510,4.2530,1172
2014-01-09,01:50:00,4.2530,4.2530,4.2420,4.2510,792
2014-01-09,01:55:00,4.2510,4.2520,4.2460,4.2520,535
2014-01-09,02:00:00,4.2520,4.2520,4.2390,4.2440,1087
2014-01-09,02:05:00,4.2440,4.2520,4.2420,4.2480,679
2014-01-09,02:10:00,4.2480,4.2500,4.2450,4.2500,430
2014-01-09,02:15:00,4.2490,4.2500,4.2450,4.2490,331
2014-01-09,02:20:00,4.2490,4.2510,4.2440,4.2510,592
2014-01-09,02:25:00,4.2510,4.2570,4.2490,4.2540,484
2014-01-09,02:30:00,4.2540,4.2560,4.2480,4.2490,368
2014-01-09,02:35:00,4.2500,4.2550,4.2500,4.2510,469
2014-01-09,02:40:00,4.2500,4.2650,4.2480,4.2650,904
2014-01-09,02:45:00,4.2650,4.2650,4.2530,4.2530,762
2014-01-09,02:50:00,4.2540,4.2560,4.2480,4.2510,556
2014-01-09,02:55:00,4.2500,4.2520,4.2390,4.2410,1267
2014-01-09,03:00:00,4.2410,4.2410,4.2290,4.2340,2507
2014-01-09,03:05:00,4.2340,4.2340,4.2250,4.2300,1316
2014-01-09,03:10:00,4.2300,4.2360,4.2290,4.2290,864
2014-01-09,03:15:00,4.2300,4.2310,4.2200,4.2240,2479
2014-01-09,03:20:00,4.2250,4.2280,4.2170,4.2190,2104
2014-01-09,03:25:00,4.2190,4.2200,4.2120,4.2190,7269
2014-01-09,03:30:00,4.2190,4.2220,4.2180,4.2210,1273
2014-01-09,03:35:00,4.2210,4.2210,4.2170,4.2180,308
2014-01-09,03:40:00,4.2170,4.2190,4.2170,4.2180,170
2014-01-09,03:45:00,4.2180,4.2190,4.2170,4.2180,222
2014-01-09,03:50:00,4.2190,4.2190,4.2160,4.2160,222
2014-01-09,03:55:00,4.2170,4.2190,4.2170,4.2190,168
2014-01-09,04:00:00,4.2180,4.2190,4.2140,4.2150,442
2014-01-09,04:05:00,4.2150,4.2180,4.2150,4.2150,228
2014-01-09,04:10:00,4.2150,4.2170,4.2130,4.2160,248
2014-01-09,04:15:00,4.2160,4.2210,4.2150,4.2210,100
2014-01-09,04:20:00,4.2210,4.2230,4.2190,4.2210,126
2014-01-09,04:25:00,4.2220,4.2220,4.2190,4.2210,274
2014-01-09,04:30:00,4.2210,4.2220,4.2110,4.2120,567
2014-01-09,04:35:00,4.2130,4.2150,4.2120,4.2130,296
2014-01-09,04:40:00,4.2130,4.2130,4.2100,4.2120,459
2014-01-09,04:45:00,4.2120,4.2150,4.2120,4.2150,146
2014-01-09,04:50:00,4.2150,4.2170,4.2120,4.2130,203
2014-01-09,04:55:00,4.2140,4.2150,4.2120,4.2130,138
2014-01-09,05:00:00,4.2120,4.2130,4.2100,4.2100,139
2014-01-09,05:05:00,4.2100,4.2110,4.2100,4.2110,145
2014-01-09,05:10:00,4.2110,4.2120,4.2010,4.2020,614
2014-01-09,05:15:00,4.2030,4.2090,4.2020,4.2040,258
2014-01-09,05:20:00,4.2050,4.2060,4.2020,4.2040,94
2014-01-09,05:25:00,4.2050,4.2050,4.1830,4.1910,693
2014-01-09,05:30:00,4.1910,4.1930,4.1840,4.1880,428
2014-01-09,05:35:00,4.1890,4.2160,4.1850,4.1870,137
2014-01-09,05:40:00,4.1870,4.1910,4.1850,4.1900,144
2014-01-09,05:45:00,4.1900,4.1920,4.1890,4.1910,75
2014-01-09,05:50:00,4.1920,4.1930,4.1910,4.1930,33
2014-01-09,05:55:00,4.1930,4.1930,4.1890,4.1900,69
2014-01-09,06:00:00,4.1900,4.1910,4.1840,4.1840,148
2014-01-09,06:05:00,4.1850,4.1860,4.1800,4.1850,186
2014-01-09,06:10:00,4.1850,4.1860,4.1840,4.1860,41
2014-01-09,07:00:00,4.1870,4.1900,4.1840,4.1900,42
2014-01-09,07:05:00,4.1900,4.1940,4.1880,4.1880,30
2014-01-09,07:10:00,4.1890,4.1890,4.1870,4.1880,14
2014-01-09,07:15:00,4.1870,4.1870,4.1790,4.1820,110
2014-01-09,07:20:00,4.1830,4.1830,4.1830,4.1830,15
2014-01-09,07:25:00,4.1840,4.1840,4.1830,4.1830,12
2014-01-09,07:30:00,4.1850,4.1850,4.1820,4.1850,8
2014-01-09,07:35:00,4.1830,4.1830,4.1800,4.1800,16
2014-01-09,07:40:00,4.1810,4.1810,4.1800,4.1800,8
2014-01-09,07:45:00,4.1800,4.1800,4.1800,4.1800,1
2014-01-09,07:50:00,4.1820,4.1840,4.1820,4.1840,4
2014-01-09,07:55:00,4.1850,4.1860,4.1850,4.1860,2
2014-01-09,08:00:00,4.1860,4.1860,4.1840,4.1860,3
2014-01-09,08:10:00,4.1870,4.1870,4.1870,4.1870,2
2014-01-09,08:15:00,4.1850,4.1850,4.1850,4.1850,1
2014-01-09,08:20:00,4.1850,4.1880,4.1850,4.1880,7
2014-01-09,08:25:00,4.1870,4.1870,4.1850,4.1850,5
2014-01-09,08:30:00,4.1880,4.1880,4.1860,4.1860,2
2014-01-09,08:35:00,4.1860,4.1860,4.1860,4.1860,1
2014-01-09,08:40:00,4.1860,4.1860,4.1710,4.1790,164
2014-01-09,08:45:00,4.1760,4.1760,4.1670,4.1690,133
2014-01-09,08:50:00,4.1690,4.1700,4.1650,4.1690,73
2014-01-09,08:55:00,4.1700,4.1700,4.1660,4.1680,13
2014-01-09,09:00:00,4.1690,4.1730,4.1670,4.1680,48
2014-01-09,09:05:00,4.1700,4.1700,4.1700,4.1700,1
2014-01-09,09:10:00,4.1700,4.1720,4.1700,4.1700,9
2014-01-09,09:15:00,4.1710,4.1720,4.1700,4.1720,6
2014-01-09,09:20:00,4.1700,4.1710,4.1670,4.1680,31
2014-01-09,09:25:00,4.1680,4.1710,4.1680,4.1710,9
2014-01-09,09:30:00,4.1690,4.1750,4.1680,4.1720,36
2014-01-09,09:35:00,4.1730,4.1730,4.1720,4.1720,10
2014-01-09,09:40:00,4.1730,4.1740,4.1720,4.1740,17
2014-01-09,09:45:00,4.1750,4.1760,4.1740,4.1740,9
2014-01-09,09:50:00,4.1760,4.1760,4.1740,4.1760,17
2014-01-09,09:55:00,4.1740,4.1740,4.1730,4.1730,8
2014-01-09,10:00:00,4.1730,4.1750,4.1720,4.1720,24
2014-01-09,10:05:00,4.1720,4.1730,4.1720,4.1720,8
2014-01-09,10:15:00,4.1720,4.1740,4.1720,4.1720,11
2014-01-09,10:20:00,4.1730,4.1750,4.1730,4.1740,5
2014-01-09,10:25:00,4.1740,4.1740,4.1740,4.1740,4
2014-01-09,10:30:00,4.1730,4.1730,4.1700,4.1710,22
2014-01-09,10:35:00,4.1700,4.1700,4.1700,4.1700,1
2014-01-09,10:45:00,4.1730,4.1730,4.1730,4.1730,2
2014-01-09,10:50:00,4.1710,4.1730,4.1690,4.1700,60
2014-01-09,10:55:00,4.1710,4.1730,4.1710,4.1730,6
2014-01-09,11:00:00,4.1730,4.1730,4.1710,4.1730,6
2014-01-09,11:05:00,4.1740,4.1740,4.1740,4.1740,1
2014-01-09,11:15:00,4.1750,4.1770,4.1750,4.1770,20
2014-01-09,11:20:00,4.1760,4.1760,4.1760,4.1760,1
2014-01-09,11:25:00,4.1780,4.1790,4.1780,4.1790,12
2014-01-09,11:30:00,4.1780,4.1780,4.1750,4.1770,14
2014-01-09,11:35:00,4.1760,4.1780,4.1750,4.1770,7
2014-01-09,11:40:00,4.1760,4.1760,4.1690,4.1700,127
2014-01-09,11:45:00,4.1730,4.1740,4.1730,4.1740,13
2014-01-09,11:50:00,4.1750,4.1760,4.1720,4.1720,18
2014-01-09,11:55:00,4.1730,4.1740,4.1730,4.1740,18
2014-01-09,12:00:00,4.1750,4.1770,4.1740,4.1740,15
2014-01-09,12:05:00,4.1720,4.1720,4.1690,4.1710,24
2014-01-09,12:10:00,4.1720,4.1720,4.1680,4.1680,42
2014-01-09,12:15:00,4.1690,4.1700,4.1550,4.1590,203
2014-01-09,12:20:00,4.1590,4.1630,4.1560,4.1630,73
2014-01-09,12:25:00,4.1650,4.1650,4.1630,4.1650,10
2014-01-09,12:30:00,4.1660,4.1780,4.1660,4.1780,237
2014-01-09,12:35:00,4.1770,4.1830,4.1770,4.1780,98
2014-01-09,12:40:00,4.1770,4.1790,4.1760,4.1760,55
2014-01-09,12:45:00,4.1760,4.1790,4.1760,4.1790,22
2014-01-09,12:50:00,4.1800,4.1810,4.1790,4.1810,13
2014-01-09,12:55:00,4.1810,4.1850,4.1810,4.1830,28
2014-01-09,13:00:00,4.1840,4.1870,4.1840,4.1860,24
2014-01-09,13:05:00,4.1860,4.1860,4.1840,4.1860,16
2014-01-09,13:10:00,4.1860,4.1870,4.1850,4.1850,19
2014-01-09,13:15:00,4.1850,4.1860,4.1850,4.1860,10
2014-01-09,13:20:00,4.1860,4.1880,4.1850,4.1880,40
2014-01-09,13:25:00,4.1870,4.1870,4.1850,4.1850,10
2014-01-09,13:30:00,4.1860,4.1870,4.1860,4.1870,6
2014-01-09,13:35:00,4.1870,4.1870,4.1800,4.1810,31
2014-01-09,13:40:00,4.1820,4.1820,4.1790,4.1800,9
2014-01-09,13:45:00,4.1810,4.1810,4.1790,4.1790,8
2014-01-09,13:50:00,4.1790,4.1790,4.1790,4.1790,1
2014-01-09,13:55:00,4.1800,4.1800,4.1790,4.1790,2
2014-01-09,14:00:00,4.1790,4.1790,4.1790,4.1790,2
2014-01-09,14:05:00,4.1790,4.1790,4.1650,4.1660,71
2014-01-09,14:10:00,4.1650,4.1660,4.1630,4.1640,17
2014-01-09,14:15:00,4.1620,4.1630,4.1600,4.1600,18
2014-01-09,14:20:00,4.1600,4.1610,4.1600,4.1600,16
2014-01-09,14:25:00,4.1600,4.1620,4.1600,4.1620,38
2014-01-09,14:30:00,4.1610,4.1610,4.1590,4.1600,26
2014-01-09,14:35:00,4.1590,4.1590,4.1590,4.1590,58
2014-01-09,14:40:00,4.1600,4.1630,4.1590,4.1630,25
2014-01-09,14:45:00,4.1630,4.1640,4.1630,4.1640,3
2014-01-09,14:50:00,4.1640,4.1640,4.1640,4.1640,1
2014-01-09,14:55:00,4.1650,4.1680,4.1650,4.1670,6
2014-01-09,15:00:00,4.1690,4.1720,4.1690,4.1720,6
2014-01-09,15:05:00,4.1710,4.1710,4.1660,4.1660,12
2014-01-09,15:10:00,4.1680,4.1680,4.1630,4.1640,39
2014-01-09,15:15:00,4.1630,4.1630,4.1620,4.1620,5
2014-01-09,15:20:00,4.1620,4.1620,4.1600,4.1610,26
2014-01-09,15:25:00,4.1610,4.1610,4.1580,4.1600,51
2014-01-09,15:30:00,4.1600,4.1640,4.1570,4.1610,100
2014-01-09,15:35:00,4.1600,4.1620,4.1600,4.1600,7
2014-01-09,15:40:00,4.1590,4.1590,4.1550,4.1560,55
2014-01-09,15:45:00,4.1560,4.1570,4.1560,4.1560,9
2014-01-09,15:50:00,4.1570,4.1600,4.1570,4.1600,37
2014-01-09,15:55:00,4.1590,4.1600,4.1590,4.1600,4
2014-01-09,16:00:00,4.1600,4.1660,4.1600,4.1640,28
2014-01-09,16:05:00,4.1650,4.1650,4.1590,4.1590,33
2014-01-09,16:10:00,4.1580,4.1590,4.1570,4.1590,22
2014-01-09,16:15:00,4.1600,4.1600,4.1570,4.1590,59
2014-01-09,16:20:00,4.1590,4.1600,4.1590,4.1590,16
2014-01-09,16:25:00,4.1600,4.1600,4.1600,4.1600,4
2014-01-09,16:30:00,4.1600,4.1600,4.1590,4.1600,39
2014-01-09,16:35:00,4.1600,4.1730,4.1600,4.1720,129
2014-01-09,16:40:00,4.1710,4.1720,4.1650,4.1660,35
2014-01-09,16:45:00,4.1680,4.1710,4.1650,4.1650,32
2014-01-09,16:50:00,4.1650,4.1690,4.1650,4.1670,21
2014-01-09,16:55:00,4.1670,4.1700,4.1670,4.1700,4
2014-01-09,17:00:00,4.1700,4.1800,4.1700,4.1720,84
2014-01-09,17:05:00,4.1720,4.1740,4.1720,4.1730,12
2014-01-09,17:10:00,4.1730,4.1740,4.1730,4.1730,7
2014-01-09,17:15:00,4.1720,4.1720,4.1700,4.1720,27
2014-01-09,17:20:00,4.1710,4.1710,4.1680,4.1680,16
2014-01-09,17:25:00,4.1680,4.1680,4.1620,4.1680,70
2014-01-09,17:30:00,4.1670,4.1670,4.1650,4.1650,9
2014-01-09,17:35:00,4.1660,4.1670,4.1660,4.1660,7
2014-01-09,17:40:00,4.1660,4.1670,4.1660,4.1670,5
2014-01-09,17:50:00,4.1660,4.1680,4.1650,4.1680,12
2014-01-09,17:55:00,4.1680,4.1680,4.1670,4.1670,3
2014-01-09,18:00:00,4.1680,4.1740,4.1670,4.1700,105
2014-01-09,18:05:00,4.1700,4.1700,4.1680,4.1700,15
2014-01-09,18:10:00,4.1690,4.1700,4.1690,4.1700,6
2014-01-09,18:15:00,4.1710,4.1710,4.1710,4.1710,8
2014-01-09,18:20:00,4.1710,4.1720,4.1700,4.1700,8
2014-01-09,18:25:00,4.1700,4.1700,4.1690,4.1690,6
2014-01-09,18:30:00,4.1690,4.1690,4.1670,4.1680,10
2014-01-09,18:35:00,4.1680,4.1680,4.1670,4.1670,22
2014-01-09,18:40:00,4.1680,4.1690,4.1680,4.1690,9
2014-01-09,18:45:00,4.1700,4.1730,4.1690,4.1690,27
2014-01-09,18:50:00,4.1700,4.1710,4.1690,4.1710,12
2014-01-09,18:55:00,4.1710,4.1710,4.1700,4.1700,11
2014-01-09,19:00:00,4.1710,4.1710,4.1630,4.1690,80
2014-01-09,19:05:00,4.1690,4.1690,4.1680,4.1680,7
2014-01-09,19:10:00,4.1670,4.1670,4.1600,4.1620,31
2014-01-09,19:15:00,4.1620,4.1630,4.1570,4.1590,168
2014-01-09,19:20:00,4.1590,4.1620,4.1580,4.1600,54
2014-01-09,19:25:00,4.1610,4.1640,4.1610,4.1630,44
2014-01-09,19:30:00,4.1620,4.1640,4.1610,4.1620,35
2014-01-09,19:35:00,4.1620,4.1630,4.1620,4.1620,56
2014-01-09,19:40:00,4.1630,4.1630,4.1620,4.1620,40
2014-01-09,19:45:00,4.1620,4.1620,4.1590,4.1620,34
2014-01-09,19:50:00,4.1620,4.1680,4.1620,4.1660,66
2014-01-09,19:55:00,4.1670,4.1670,4.1650,4.1660,62
2014-01-09,20:00:00,4.1660,4.1730,4.1660,4.1720,104
2014-01-09,20:05:00,4.1710,4.1780,4.1700,4.1780,136
2014-01-09,20:10:00,4.1770,4.1770,4.1710,4.1750,61
2014-01-09,20:15:00,4.1740,4.1740,4.1680,4.1720,59
2014-01-09,20:20:00,4.1700,4.1710,4.1640,4.1670,96
2014-01-09,20:25:00,4.1670,4.1720,4.1660,4.1700,67
2014-01-09,20:30:00,4.1700,4.1770,4.1700,4.1760,74
2014-01-09,20:35:00,4.1750,4.1750,4.1700,4.1730,56
2014-01-09,20:40:00,4.1720,4.1740,4.1720,4.1730,14
2014-01-09,20:45:00,4.1730,4.1730,4.1620,4.1640,145
2014-01-09,20:50:00,4.1640,4.1760,4.1640,4.1730,187
2014-01-09,20:55:00,4.1730,4.1740,4.1580,4.1580,206
2014-01-09,21:00:00,4.1590,4.1600,4.1550,4.1590,474
2014-01-09,21:05:00,4.1590,4.1620,4.1450,4.1470,1280
2014-01-09,21:10:00,4.1460,4.1530,4.1460,4.1490,494
2014-01-09,21:15:00,4.1500,4.1500,4.1360,4.1440,999
2014-01-09,21:20:00,4.1440,4.1490,4.1370,4.1380,487
2014-01-09,21:25:00,4.1400,4.1510,4.1400,4.1510,171
2014-01-09,21:30:00,4.1510,4.1590,4.1490,4.1540,285
2014-01-09,21:35:00,4.1520,4.1550,4.1470,4.1520,478
2014-01-09,21:40:00,4.1510,4.1550,4.1450,4.1460,443
2014-01-09,21:45:00,4.1470,4.1550,4.1420,4.1430,409
2014-01-09,21:50:00,4.1430,4.1500,4.1410,4.1480,397
2014-01-09,21:55:00,4.1470,4.1520,4.1410,4.1510,958
2014-01-09,22:00:00,4.1500,4.1530,4.1400,4.1420,1829
2014-01-09,22:05:00,4.1410,4.1420,4.1280,4.1290,1997
2014-01-09,22:10:00,4.1280,4.1390,4.1270,4.1360,1258
2014-01-09,22:15:00,4.1360,4.1450,4.1280,4.1430,1229
2014-01-09,22:20:00,4.1440,4.1490,4.1410,4.1450,944
2014-01-09,22:25:00,4.1440,4.1540,4.1440,4.1510,586
2014-01-09,22:30:00,4.1510,4.1580,4.1470,4.1560,682
2014-01-09,22:35:00,4.1560,4.1640,4.1530,4.1560,1161
2014-01-09,22:40:00,4.1570,4.1640,4.1550,4.1600,498
2014-01-09,22:45:00,4.1590,4.1590,4.1470,4.1490,1089
2014-01-09,22:50:00,4.1490,4.1530,4.1410,4.1460,571
2014-01-09,22:55:00,4.1450,4.1520,4.1440,4.1490,320
2014-01-09,23:00:00,4.1490,4.1550,4.1480,4.1530,548
2014-01-09,23:05:00,4.1530,4.1570,4.1490,4.1500,482
2014-01-09,23:10:00,4.1500,4.1540,4.1480,4.1500,490
2014-01-09,23:15:00,4.1500,4.1510,4.1410,4.1430,1328
2014-01-09,23:20:00,4.1440,4.1540,4.1410,4.1490,1056
2014-01-09,23:25:00,4.1500,4.1640,4.1440,4.1570,1280
2014-01-09,23:30:00,4.1570,4.1920,4.1420,4.1550,10543
2014-01-09,23:35:00,4.1550,4.1790,4.1540,4.1700,3302
2014-01-09,23:40:00,4.1700,4.1900,4.1670,4.1850,2765
2014-01-09,23:45:00,4.1860,4.1860,4.1690,4.1750,1521
2014-01-09,23:50:00,4.1750,4.1830,4.1690,4.1700,1401
2014-01-09,23:55:00,4.1710,4.1730,4.1570,4.1600,2670
2014-01-10,00:00:00,4.1600,4.1600,4.1350,4.1430,2725
2014-01-10,00:05:00,4.1420,4.1430,4.1290,4.1430,2305
2014-01-10,00:10:00,4.1430,4.1470,4.1360,4.1470,1191
2014-01-10,00:15:00,4.1460,4.1570,4.1460,4.1540,1352
2014-01-10,00:20:00,4.1530,4.1540,4.1400,4.1420,681
2014-01-10,00:25:00,4.1420,4.1490,4.1390,4.1480,781
2014-01-10,00:30:00,4.1470,4.1480,4.1390,4.1450,768
2014-01-10,00:35:00,4.1450,4.1460,4.1240,4.1280,2488
2014-01-10,00:40:00,4.1280,4.1290,4.1110,4.1140,3618
2014-01-10,00:45:00,4.1140,4.1230,4.1080,4.1210,1440
2014-01-10,00:50:00,4.1200,4.1200,4.1090,4.1100,1352
2014-01-10,00:55:00,4.1100,4.1160,4.1060,4.1070,1941
2014-01-10,01:00:00,4.1080,4.1080,4.0970,4.1020,2084
2014-01-10,01:05:00,4.1030,4.1110,4.1020,4.1040,1187
2014-01-10,01:10:00,4.1050,4.1190,4.1040,4.1170,881
2014-01-10,01:15:00,4.1170,4.1220,4.1140,4.1200,748
2014-01-10,01:20:00,4.1190,4.1210,4.1140,4.1150,561
2014-01-10,01:25:00,4.1140,4.1150,4.1000,4.1070,1555
2014-01-10,01:30:00,4.1070,4.1110,4.0990,4.0990,1014
2014-01-10,01:35:00,4.0990,4.1080,4.0980,4.1040,918
2014-01-10,01:40:00,4.1030,4.1030,4.0890,4.0900,2454
2014-01-10,01:45:00,4.0890,4.0940,4.0890,4.0890,1008
2014-01-10,01:50:00,4.0900,4.0930,4.0610,4.0610,5199
2014-01-10,01:55:00,4.0610,4.0700,4.0590,4.0640,1587
2014-01-10,02:00:00,4.0640,4.0670,4.0530,4.0550,2208
2014-01-10,02:05:00,4.0550,4.0650,4.0540,4.0630,1777
2014-01-10,02:10:00,4.0630,4.0650,4.0590,4.0630,886
2014-01-10,02:15:00,4.0630,4.0670,4.0610,4.0640,1079
2014-01-10,02:20:00,4.0640,4.0730,4.0630,4.0720,1377
2014-01-10,02:25:00,4.0720,4.0810,4.0680,4.0780,1367
2014-01-10,02:30:00,4.0780,4.0780,4.0680,4.0750,1115
2014-01-10,02:35:00,4.0750,4.0810,4.0730,4.0740,1110
2014-01-10,02:40:00,4.0740,4.0800,4.0640,4.0660,1051
2014-01-10,02:45:00,4.0660,4.0690,4.0600,4.0650,1000
2014-01-10,02:50:00,4.0650,4.0670,4.0490,4.0530,2459
2014-01-10,02:55:00,4.0530,4.0600,4.0530,4.0550,776
2014-01-10,03:00:00,4.0550,4.0550,4.0450,4.0490,2422
2014-01-10,03:05:00,4.0480,4.0480,4.0290,4.0310,3779
2014-01-10,03:10:00,4.0300,4.0380,4.0250,4.0360,2400
2014-01-10,03:15:00,4.0370,4.0430,4.0280,4.0300,2130
2014-01-10,03:20:00,4.0300,4.0350,4.0120,4.0230,4913
2014-01-10,03:25:00,4.0220,4.0260,3.9990,4.0110,12259
2014-01-10,03:30:00,4.0100,4.0200,4.0090,4.0140,2649
2014-01-10,03:35:00,4.0150,4.0190,4.0150,4.0180,457
2014-01-10,03:40:00,4.0180,4.0250,4.0170,4.0240,591
2014-01-10,03:45:00,4.0240,4.0250,4.0210,4.0230,340
2014-01-10,03:50:00,4.0220,4.0240,4.0180,4.0200,231
2014-01-10,03:55:00,4.0200,4.0200,4.0160,4.0180,223
2014-01-10,04:00:00,4.0180,4.0200,4.0160,4.0180,286
2014-01-10,04:05:00,4.0190,4.0220,4.0180,4.0220,132
2014-01-10,04:10:00,4.0220,4.0250,4.0200,4.0250,260
2014-01-10,04:15:00,4.0240,4.0250,4.0180,4.0190,250
2014-01-10,04:20:00,4.0180,4.0230,4.0180,4.0210,187
2014-01-10,04:25:00,4.0220,4.0240,4.0220,4.0240,123
2014-01-10,04:30:00,4.0230,4.0290,4.0230,4.0270,181
2014-01-10,04:35:00,4.0280,4.0360,4.0270,4.0340,504
2014-01-10,04:40:00,4.0350,4.0380,4.0330,4.0350,219
2014-01-10,04:45:00,4.0360,4.0370,4.0330,4.0360,280
2014-01-10,04:50:00,4.0360,4.0380,4.0340,4.0370,298
2014-01-10,04:55:00,4.0380,4.0480,4.0360,4.0480,818
2014-01-10,05:00:00,4.0460,4.0460,4.0420,4.0420,95
2014-01-10,05:05:00,4.0430,4.0430,4.0350,4.0390,118
2014-01-10,05:10:00,4.0390,4.0390,4.0350,4.0360,65
2014-01-10,05:15:00,4.0360,4.0380,4.0350,4.0370,102
2014-01-10,05:20:00,4.0370,4.0400,4.0350,4.0360,154
2014-01-10,05:25:00,4.0350,4.0350,4.0330,4.0350,46
2014-01-10,05:30:00,4.0350,4.0360,4.0350,4.0360,11
2014-01-10,05:35:00,4.0350,4.0360,4.0340,4.0340,98
2014-01-10,05:40:00,4.0340,4.0350,4.0320,4.0340,41
2014-01-10,05:45:00,4.0340,4.0350,4.0280,4.0300,117
2014-01-10,05:50:00,4.0280,4.0290,4.0260,4.0260,56
2014-01-10,05:55:00,4.0270,4.0270,4.0250,4.0270,67
2014-01-10,06:00:00,4.0260,4.0330,4.0250,4.0330,41
2014-01-10,06:05:00,4.0310,4.0360,4.0270,4.0270,162
2014-01-10,06:10:00,4.0270,4.0330,4.0210,4.0240,116
2014-01-10,07:00:00,4.0290,4.0290,4.0200,4.0230,149
2014-01-10,07:05:00,4.0230,4.0240,4.0120,4.0160,152
2014-01-10,07:10:00,4.0150,4.0180,4.0150,4.0150,77
2014-01-10,07:15:00,4.0150,4.0150,4.0080,4.0140,101
2014-01-10,07:20:00,4.0120,4.0130,4.0110,4.0120,21
2014-01-10,07:25:00,4.0120,4.0150,4.0110,4.0120,27
2014-01-10,07:30:00,4.0130,4.0130,4.0120,4.0120,26
2014-01-10,07:35:00,4.0120,4.0130,4.0100,4.0100,28
2014-01-10,07:40:00,4.0120,4.0120,4.0080,4.0080,23
2014-01-10,07:45:00,4.0080,4.0090,3.9950,4.0000,306
2014-01-10,07:50:00,4.0000,4.0020,4.0000,4.0020,13
2014-01-10,07:55:00,4.0000,4.0000,3.9980,3.9990,17
2014-01-10,08:00:00,4.0000,4.0020,3.9990,4.0020,29
2014-01-10,08:05:00,4.0010,4.0040,4.0010,4.0040,38
2014-01-10,08:10:00,4.0040,4.0040,4.0000,4.0030,19
2014-01-10,08:15:00,4.0020,4.0030,4.0000,4.0000,40
2014-01-10,08:20:00,3.9990,3.9990,3.9980,3.9980,10
2014-01-10,08:25:00,3.9980,3.9990,3.9960,3.9960,9
2014-01-10,08:30:00,3.9960,4.0030,3.9950,4.0000,47
2014-01-10,08:35:00,4.0010,4.0020,3.9990,3.9990,16
2014-01-10,08:40:00,4.0000,4.0010,3.9970,3.9970,16
2014-01-10,08:45:00,4.0000,4.0040,3.9980,4.0040,110
2014-01-10,08:50:00,4.0050,4.0090,4.0040,4.0090,51
2014-01-10,08:55:00,4.0070,4.0090,4.0060,4.0090,7
2014-01-10,09:00:00,4.0090,4.0110,4.0080,4.0100,23
2014-01-10,09:05:00,4.0090,4.0160,4.0090,4.0120,104
2014-01-10,09:10:00,4.0120,4.0120,4.0090,4.0090,38
2014-01-10,09:15:00,4.0100,4.0100,4.0100,4.0100,1
2014-01-10,09:20:00,4.0090,4.0110,4.0080,4.0110,20
2014-01-10,09:25:00,4.0110,4.0110,4.0100,4.0100,3
2014-01-10,09:30:00,4.0100,4.0120,4.0070,4.0070,38
2014-01-10,09:35:00,4.0080,4.0100,4.0080,4.0100,7
2014-01-10,09:40:00,4.0100,4.0110,4.0070,4.0080,66
2014-01-10,09:45:00,4.0090,4.0100,4.0080,4.0100,22
2014-01-10,09:50:00,4.0100,4.0110,4.0080,4.0080,18
2014-01-10,09:55:00,4.0090,4.0090,4.0090,4.0090,5
2014-01-10,10:05:00,4.0100,4.0110,4.0090,4.0090,27
2014-01-10,10:10:00,4.0110,4.0110,4.0080,4.0080,11
2014-01-10,10:15:00,4.0080,4.0120,4.0080,4.0120,10
2014-01-10,10:20:00,4.0110,4.0120,4.0080,4.0100,45
2014-01-10,10:25:00,4.0100,4.0100,4.0080,4.0080,6
2014-01-10,10:30:00,4.0080,4.0100,4.0080,4.0100,3
2014-01-10,10:35:00,4.0110,4.0120,4.0090,4.0090,11
2014-01-10,10:40:00,4.0100,4.0100,4.0090,4.0090,4
2014-01-10,10:45:00,4.0090,4.0090,4.0080,4.0080,3
2014-01-10,10:50:00,4.0090,4.0100,4.0070,4.0100,27
2014-01-10,10:55:00,4.0100,4.0100,4.0090,4.0090,13
2014-01-10,11:00:00,4.0100,4.0100,4.0100,4.0100,1
2014-01-10,11:05:00,4.0100,4.0100,4.0100,4.0100,2
2014-01-10,11:10:00,4.0100,4.0100,4.0090,4.0090,3
2014-01-10,11:15:00,4.0100,4.0110,4.0080,4.0100,37
2014-01-10,11:20:00,4.0110,4.0120,4.0100,4.0100,9
2014-01-10,11:25:00,4.0120,4.0140,4.0120,4.0140,6
2014-01-10,11:30:00,4.0140,4.0140,4.0110,4.0110,27
2014-01-10,11:35:00,4.0120,4.0130,4.0120,4.0130,3
2014-01-10,11:40:00,4.0130,4.0140,4.0110,4.0120,14
2014-01-10,11:45:00,4.0120,4.0130,4.0110,4.0130,19
2014-01-10,11:50:00,4.0140,4.0140,4.0120,4.0120,7
2014-01-10,11:55:00,4.0120,4.0140,4.0110,4.0130,9
2014-01-10,12:00:00,4.0120,4.0130,4.0100,4.0100,34
2014-01-10,12:05:00,4.0090,4.0100,4.0090,4.0100,30
2014-01-10,12:15:00,4.0100,4.0120,4.0100,4.0120,13
2014-01-10,12:20:00,4.0120,4.0120,4.0110,4.0110,20
2014-01-10,12:25:00,4.0110,4.0130,4.0110,4.0120,30
2014-01-10,12:30:00,4.0140,4.0170,4.0130,4.0150,160
2014-01-10,12:35:00,4.0150,4.0150,4.0090,4.0090,29
2014-01-10,12:40:00,4.0090,4.0100,4.0090,4.0100,25
2014-01-10,12:45:00,4.0110,4.0110,4.0100,4.0100,7
2014-01-10,12:50:00,4.0100,4.0170,4.0080,4.0140,79
2014-01-10,12:55:00,4.0140,4.0160,4.0110,4.0120,85
2014-01-10,13:00:00,4.0130,4.0140,4.0090,4.0110,45
2014-01-10,13:05:00,4.0110,4.0110,4.0020,4.0030,197
2014-01-10,13:10:00,4.0030,4.0060,4.0030,4.0050,185
2014-01-10,13:15:00,4.0060,4.0140,4.0050,4.0100,182
2014-01-10,13:20:00,4.0070,4.0140,4.0070,4.0140,100
2014-01-10,13:25:00,4.0130,4.0130,4.0120,4.0130,5
2014-01-10,13:30:00,4.0120,4.0120,4.0120,4.0120,2
2014-01-10,13:35:00,4.0110,4.0120,4.0100,4.0120,4
2014-01-10,13:40:00,4.0130,4.0140,4.0130,4.0130,12
2014-01-10,13:45:00,4.0120,4.0120,4.0120,4.0120,1
2014-01-10,13:50:00,4.0120,4.0130,4.0120,4.0130,4
2014-01-10,14:00:00,4.0120,4.0130,4.0120,4.0130,2
2014-01-10,14:05:00,4.0150,4.0160,4.0090,4.0090,78
2014-01-10,14:10:00,4.0110,4.0130,4.0080,4.0090,115
2014-01-10,14:15:00,4.0120,4.0130,4.0090,4.0110,84
2014-01-10,14:20:00,4.0110,4.0150,4.0090,4.0150,86
2014-01-10,14:25:00,4.0120,4.0160,4.0120,4.0150,117
2014-01-10,14:30:00,4.0130,4.0150,4.0070,4.0100,135
2014-01-10,14:35:00,4.0090,4.0150,4.0080,4.0150,105
2014-01-10,14:40:00,4.0150,4.0250,4.0140,4.0240,192
2014-01-10,14:45:00,4.0250,4.0250,4.0210,4.0230,153
2014-01-10,14:50:00,4.0230,4.0230,4.0220,4.0220,19
2014-01-10,14:55:00,4.0190,4.0210,4.0170,4.0180,43
2014-01-10,15:00:00,4.0170,4.0230,4.0170,4.0210,6
2014-01-10,15:05:00,4.0210,4.0230,4.0210,4.0220,13
2014-01-10,15:10:00,4.0230,4.0240,4.0230,4.0230,13
2014-01-10,15:15:00,4.0220,4.0240,4.0210,4.0240,11
2014-01-10,15:20:00,4.0240,4.0240,4.0200,4.0200,16
2014-01-10,15:25:00,4.0200,4.0220,4.0200,4.0220,13
2014-01-10,15:30:00,4.0200,4.0240,4.0200,4.0230,14
2014-01-10,15:40:00,4.0230,4.0230,4.0230,4.0230,6
2014-01-10,15:45:00,4.0230,4.0240,4.0230,4.0240,9
2014-01-10,15:50:00,4.0230,4.0250,4.0230,4.0250,7
2014-01-10,15:55:00,4.0250,4.0250,4.0250,4.0250,1
2014-01-10,16:00:00,4.0240,4.0250,4.0220,4.0220,36
2014-01-10,16:05:00,4.0210,4.0220,4.0190,4.0200,19
2014-01-10,16:10:00,4.0210,4.0250,4.0210,4.0250,152
2014-01-10,16:15:00,4.0250,4.0340,4.0240,4.0300,230
2014-01-10,16:20:00,4.0300,4.0310,4.0260,4.0280,259
2014-01-10,16:25:00,4.0290,4.0290,4.0210,4.0210,93
2014-01-10,16:30:00,4.0210,4.0250,4.0210,4.0250,52
2014-01-10,16:35:00,4.0230,4.0240,4.0210,4.0220,63
2014-01-10,16:40:00,4.0210,4.0290,4.0210,4.0280,160
2014-01-10,16:45:00,4.0280,4.0340,4.0270,4.0290,63
2014-01-10,16:50:00,4.0280,4.0370,4.0280,4.0370,45
2014-01-10,16:55:00,4.0350,4.0350,4.0310,4.0330,15
2014-01-10,17:00:00,4.0330,4.0360,4.0320,4.0360,20
2014-01-10,17:05:00,4.0360,4.0360,4.0250,4.0310,48
2014-01-10,17:10:00,4.0300,4.0310,4.0300,4.0310,10
2014-01-10,17:15:00,4.0300,4.0310,4.0300,4.0300,10
2014-01-10,17:20:00,4.0310,4.0310,4.0300,4.0300,11
2014-01-10,17:25:00,4.0300,4.0340,4.0300,4.0340,32
2014-01-10,17:30:00,4.0330,4.0330,4.0300,4.0300,15
2014-01-10,17:35:00,4.0310,4.0320,4.0270,4.0270,19
2014-01-10,17:40:00,4.0270,4.0290,4.0270,4.0290,14
2014-01-10,17:45:00,4.0280,4.0300,4.0280,4.0300,11
2014-01-10,17:50:00,4.0300,4.0310,4.0280,4.0280,7
2014-01-10,17:55:00,4.0290,4.0300,4.0280,4.0300,4
2014-01-10,18:00:00,4.0300,4.0300,4.0300,4.0300,5
2014-01-10,18:05:00,4.0300,4.0300,4.0240,4.0250,34
2014-01-10,18:10:00,4.0240,4.0260,4.0230,4.0240,32
2014-01-10,18:15:00,4.0240,4.0260,4.0200,4.0250,43
2014-01-10,18:20:00,4.0230,4.0240,4.0220,4.0230,20
2014-01-10,18:25:00,4.0240,4.0240,4.0140,4.0190,93
2014-01-10,18:30:00,4.0190,4.0190,4.0160,4.0180,22
2014-01-10,18:35:00,4.0170,4.0180,4.0140,4.0150,14
2014-01-10,18:40:00,4.0170,4.0270,4.0170,4.0260,79
2014-01-10,18:45:00,4.0260,4.0260,4.0260,4.0260,2
2014-01-10,18:50:00,4.0260,4.0270,4.0220,4.0260,62
2014-01-10,18:55:00,4.0250,4.0250,4.0200,4.0200,24
2014-01-10,19:00:00,4.0190,4.0190,4.0130,4.0130,71
2014-01-10,19:05:00,4.0100,4.0110,4.0080,4.0080,48
2014-01-10,19:10:00,4.0080,4.0140,4.0080,4.0130,35
2014-01-10,19:15:00,4.0130,4.0140,4.0030,4.0030,106
2014-01-10,19:20:00,4.0040,4.0090,4.0020,4.0050,265
2014-01-10,19:25:00,4.0050,4.0080,4.0050,4.0050,217
2014-01-10,19:30:00,4.0060,4.0090,4.0050,4.0060,185
2014-01-10,19:35:00,4.0070,4.0100,4.0060,4.0090,21
2014-01-10,19:40:00,4.0100,4.0120,4.0070,4.0070,41
2014-01-10,19:45:00,4.0080,4.0080,4.0060,4.0060,26
2014-01-10,19:50:00,4.0060,4.0070,4.0030,4.0030,58
2014-01-10,19:55:00,4.0040,4.0070,4.0020,4.0060,37
2014-01-10,20:00:00,4.0050,4.0060,4.0040,4.0050,47
2014-01-10,20:05:00,4.0040,4.0060,4.0030,4.0060,59
2014-01-10,20:10:00,4.0060,4.0120,4.0040,4.0060,174
2014-01-10,20:15:00,4.0050,4.0080,4.0040,4.0080,19
2014-01-10,20:20:00,4.0090,4.0160,4.0070,4.0080,92
2014-01-10,20:25:00,4.0080,4.0080,3.9970,3.9970,391
2014-01-10,20:30:00,3.9980,3.9980,3.9870,3.9880,504
2014-01-10,20:35:00,3.9890,3.9910,3.9850,3.9890,216
2014-01-10,20:40:00,3.9870,3.9920,3.9870,3.9870,100
2014-01-10,20:45:00,3.9860,3.9860,3.9710,3.9740,772
2014-01-10,20:50:00,3.9760,3.9770,3.9700,3.9740,331
2014-01-10,20:55:00,3.9740,3.9780,3.9650,3.9660,535
2014-01-10,21:00:00,3.9650,3.9690,3.9600,3.9650,711
2014-01-10,21:05:00,3.9650,3.9670,3.9530,3.9660,1181
2014-01-10,21:10:00,3.9650,3.9730,3.9630,3.9700,805
2014-01-10,21:15:00,3.9710,3.9890,3.9700,3.9800,983
2014-01-10,21:20:00,3.9800,3.9900,3.9790,3.9840,687
2014-01-10,21:25:00,3.9850,3.9860,3.9690,3.9730,690
2014-01-10,21:30:00,3.9730,3.9940,3.9720,3.9900,1318
2014-01-10,21:35:00,3.9910,4.0250,3.9850,4.0160,2616
2014-01-10,21:40:00,4.0160,4.0250,4.0090,4.0230,1057
2014-01-10,21:45:00,4.0230,4.0280,4.0150,4.0230,900
2014-01-10,21:50:00,4.0240,4.0250,4.0140,4.0160,435
2014-01-10,21:55:00,4.0170,4.0180,4.0060,4.0110,790
2014-01-10,22:00:00,4.0120,4.0290,4.0090,4.0210,1626
2014-01-10,22:05:00,4.0210,4.0290,4.0140,4.0140,1023
2014-01-10,22:10:00,4.0140,4.0180,4.0090,4.0130,890
2014-01-10,22:15:00,4.0130,4.0130,4.0050,4.0070,758
2014-01-10,22:20:00,4.0070,4.0140,4.0070,4.0100,442
2014-01-10,22:25:00,4.0090,4.0200,4.0080,4.0190,580
2014-01-10,22:30:00,4.0190,4.0300,4.0180,4.0280,833
2014-01-10,22:35:00,4.0280,4.0370,4.0270,4.0330,2289
2014-01-10,22:40:00,4.0320,4.0330,4.0260,4.0290,697
2014-01-10,22:45:00,4.0300,4.0330,4.0260,4.0300,415
2014-01-10,22:50:00,4.0290,4.0300,4.0260,4.0290,383
2014-01-10,22:55:00,4.0300,4.0340,4.0270,4.0330,1057
2014-01-10,23:00:00,4.0320,4.0360,4.0260,4.0280,596
2014-01-10,23:05:00,4.0290,4.0360,4.0280,4.0350,568
2014-01-10,23:10:00,4.0350,4.0380,4.0300,4.0320,664
2014-01-10,23:15:00,4.0320,4.0380,4.0290,4.0350,918
2014-01-10,23:20:00,4.0350,4.0350,4.0290,4.0300,414
2014-01-10,23:25:00,4.0310,4.0380,4.0300,4.0370,340
2014-01-10,23:30:00,4.0360,4.0460,4.0340,4.0390,1954
2014-01-10,23:35:00,4.0400,4.0400,4.0340,4.0350,924
2014-01-10,23:40:00,4.0350,4.0380,4.0290,4.0320,475
2014-01-10,23:45:00,4.0320,4.0380,4.0290,4.0310,656
2014-01-10,23:50:00,4.0310,4.0340,4.0290,4.0330,330
2014-01-10,23:55:00,4.0320,4.0420,4.0310,4.0420,1036
2014-01-11,00:00:00,4.0420,4.0470,4.0400,4.0410,2190
2014-01-11,00:05:00,4.0400,4.0500,4.0400,4.0490,1016
2014-01-11,00:10:00,4.0480,4.0490,4.0360,4.0420,1405
2014-01-11,00:15:00,4.0410,4.0540,4.0390,4.0500,1417
2014-01-11,00:20:00,4.0510,4.0550,4.0500,4.0510,1186
2014-01-11,00:25:00,4.0510,4.0510,4.0440,4.0480,855
2014-01-11,00:30:00,4.0480,4.0580,4.0470,4.0570,1334
2014-01-11,00:35:00,4.0570,4.0610,4.0460,4.0470,2002
2014-01-11,00:40:00,4.0460,4.0480,4.0320,4.0370,2411
2014-01-11,00:45:00,4.0370,4.0520,4.0370,4.0470,1268
2014-01-11,00:50:00,4.0460,4.0460,4.0380,4.0450,817
2014-01-11,00:55:00,4.0450,4.0570,4.0410,4.0560,829
2014-01-11,01:00:00,4.0560,4.0580,4.0500,4.0520,691
2014-01-11,01:05:00,4.0520,4.0590,4.0480,4.0590,628
2014-01-11,01:10:00,4.0590,4.0670,4.0550,4.0600,1267
2014-01-11,01:15:00,4.0600,4.0620,4.0550,4.0600,577
2014-01-11,01:20:00,4.0610,4.0770,4.0610,4.0720,1706
2014-01-11,01:25:00,4.0720,4.0720,4.0590,4.0620,1215
2014-01-11,01:30:00,4.0620,4.0680,4.0600,4.0620,572
2014-01-11,01:35:00,4.0620,4.0760,4.0610,4.0750,637
2014-01-11,01:40:00,4.0760,4.0960,4.0730,4.0930,3729
2014-01-11,01:45:00,4.0920,4.0990,4.0830,4.0980,1946
2014-01-11,01:50:00,4.0980,4.0990,4.0830,4.0870,1982
2014-01-11,01:55:00,4.0870,4.0900,4.0760,4.0790,1167
2014-01-11,02:00:00,4.0780,4.0780,4.0670,4.0690,1200
2014-01-11,02:05:00,4.0680,4.0770,4.0660,4.0700,897
2014-01-11,02:10:00,4.0690,4.0780,4.0670,4.0720,605
2014-01-11,02:15:00,4.0710,4.0860,4.0700,4.0830,566
2014-01-11,02:20:00,4.0830,4.0830,4.0720,4.0720,632
2014-01-11,02:25:00,4.0720,4.0720,4.0600,4.0690,1875
2014-01-11,02:30:00,4.0690,4.0760,4.0690,4.0700,373
2014-01-11,02:35:00,4.0690,4.0690,4.0560,4.0580,685
2014-01-11,02:40:00,4.0580,4.0690,4.0560,4.0640,687
2014-01-11,02:45:00,4.0640,4.0640,4.0430,4.0450,2414
2014-01-11,02:50:00,4.0450,4.0560,4.0450,4.0560,1043
2014-01-11,02:55:00,4.0550,4.0680,4.0550,4.0680,905
2014-01-11,03:00:00,4.0680,4.0730,4.0450,4.0480,1748
2014-01-11,03:05:00,4.0480,4.0560,4.0380,4.0520,1746
2014-01-11,03:10:00,4.0520,4.0550,4.0410,4.0440,931
2014-01-11,03:15:00,4.0430,4.0430,4.0320,4.0330,1945
2014-01-11,03:20:00,4.0330,4.0430,4.0300,4.0400,2261
2014-01-11,03:25:00,4.0410,4.0630,4.0340,4.0620,8797
2014-01-11,03:30:00,4.0620,4.0710,4.0560,4.0630,2575
2014-01-11,03:35:00,4.0630,4.0650,4.0570,4.0600,523
2014-01-11,03:40:00,4.0600,4.0620,4.0570,4.0600,375
2014-01-11,03:45:00,4.0600,4.0630,4.0570,4.0630,408
2014-01-11,03:50:00,4.0630,4.0650,4.0610,4.0630,101
2014-01-11,03:55:00,4.0620,4.0650,4.0620,4.0630,94
2014-01-11,04:00:00,4.0620,4.0640,4.0610,4.0630,66
2014-01-11,04:05:00,4.0640,4.0660,4.0630,4.0640,229
2014-01-11,04:10:00,4.0630,4.0650,4.0620,4.0650,73
2014-01-11,04:15:00,4.0650,4.0660,4.0650,4.0650,20
2014-01-11,04:20:00,4.0650,4.0660,4.0640,4.0650,63
2014-01-11,04:25:00,4.0640,4.0670,4.0630,4.0670,173
2014-01-11,04:30:00,4.0670,4.0740,4.0670,4.0730,272
2014-01-11,04:35:00,4.0730,4.0770,4.0720,4.0750,194
2014-01-11,04:40:00,4.0750,4.0770,4.0740,4.0750,133
2014-01-11,04:45:00,4.0750,4.0760,4.0750,4.0750,71
2014-01-11,04:50:00,4.0750,4.0760,4.0740,4.0740,116
2014-01-11,04:55:00,4.0740,4.0770,4.0730,4.0730,271
2014-01-11,05:00:00,4.0730,4.0760,4.0720,4.0730,62
2014-01-11,05:05:00,4.0740,4.0750,4.0730,4.0750,27
2014-01-11,05:10:00,4.0750,4.0760,4.0740,4.0750,30
2014-01-11,05:15:00,4.0750,4.0760,4.0740,4.0750,42
2014-01-11,05:20:00,4.0750,4.0750,4.0730,4.0740,64
2014-01-11,05:25:00,4.0760,4.0760,4.0730,4.0730,3
2014-01-11,05:30:00,4.0750,4.0760,4.0740,4.0740,19
2014-01-11,05:35:00,4.0750,4.0760,4.0530,4.0760,26
2014-01-11,05:40:00,4.0740,4.0780,4.0740,4.0780,44
2014-01-11,05:45:00,4.0780,4.0780,4.0750,4.0750,3
2014-01-11,05:50:00,4.0780,4.0780,4.0770,4.0780,7
2014-01-11,05:55:00,4.0780,4.0780,4.0760,4.0760,13
2014-01-11,06:00:00,4.0770,4.0790,4.0750,4.0760,133
2014-01-11,06:05:00,4.0760,4.0780,4.0760,4.0780,13
2014-01-11,06:10:00,4.0780,4.0820,4.0760,4.0760,93
2014-01-13,07:00:00,4.1200,4.1650,4.1200,4.1430,2453
2014-01-13,07:05:00,4.1450,4.1490,4.1350,4.1350,471
2014-01-13,07:10:00,4.1350,4.1380,4.1300,4.1380,300
2014-01-13,07:15:00,4.1370,4.1380,4.1320,4.1320,118
2014-01-13,07:20:00,4.1330,4.1360,4.1320,4.1350,146
2014-01-13,07:25:00,4.1350,4.1350,4.1320,4.1330,66
2014-01-13,07:30:00,4.1330,4.1360,4.1330,4.1340,11
2014-01-13,07:35:00,4.1320,4.1330,4.1300,4.1310,152
2014-01-13,07:40:00,4.1290,4.1310,4.1270,4.1300,170
2014-01-13,07:45:00,4.1320,4.1340,4.1300,4.1320,14
2014-01-13,07:50:00,4.1340,4.1370,4.1340,4.1340,48
2014-01-13,07:55:00,4.1340,4.1360,4.1320,4.1330,23
2014-01-13,08:00:00,4.1330,4.1340,4.1280,4.1310,170
2014-01-13,08:05:00,4.1310,4.1340,4.1310,4.1340,50
2014-01-13,08:10:00,4.1340,4.1360,4.1330,4.1340,38
2014-01-13,08:15:00,4.1350,4.1350,4.1340,4.1340,4
2014-01-13,08:20:00,4.1340,4.1340,4.1330,4.1330,5
2014-01-13,08:25:00,4.1330,4.1350,4.1330,4.1350,14
2014-01-13,08:30:00,4.1360,4.1360,4.1340,4.1340,10
2014-01-13,08:35:00,4.1320,4.1330,4.1320,4.1330,7
2014-01-13,08:40:00,4.1350,4.1410,4.1350,4.1390,73
2014-01-13,08:45:00,4.1380,4.1390,4.1360,4.1370,22
2014-01-13,08:50:00,4.1350,4.1370,4.1340,4.1340,9
2014-01-13,08:55:00,4.1350,4.1360,4.1350,4.1360,5
2014-01-13,09:00:00,4.1370,4.1430,4.1370,4.1430,34
2014-01-13,09:05:00,4.1440,4.1440,4.1420,4.1420,27
2014-01-13,09:10:00,4.1420,4.1420,4.1400,4.1410,9
2014-01-13,09:15:00,4.1400,4.1400,4.1400,4.1400,8
2014-01-13,09:20:00,4.1400,4.1400,4.1390,4.1390,6
2014-01-13,09:25:00,4.1390,4.1410,4.1370,4.1380,32
2014-01-13,09:30:00,4.1380,4.1380,4.1360,4.1360,26
2014-01-13,09:35:00,4.1350,4.1350,4.1350,4.1350,5
2014-01-13,09:40:00,4.1340,4.1350,4.1330,4.1340,19
2014-01-13,09:45:00,4.1330,4.1330,4.1320,4.1320,18
2014-01-13,09:50:00,4.1320,4.1370,4.1310,4.1370,38
2014-01-13,09:55:00,4.1360,4.1370,4.1350,4.1350,4
2014-01-13,10:00:00,4.1370,4.1370,4.1360,4.1360,14
2014-01-13,10:05:00,4.1370,4.1400,4.1370,4.1400,10
2014-01-13,10:10:00,4.1380,4.1400,4.1380,4.1380,19
2014-01-13,10:20:00,4.1380,4.1380,4.1380,4.1380,2
2014-01-13,10:25:00,4.1360,4.1360,4.1360,4.1360,1
2014-01-13,10:30:00,4.1370,4.1380,4.1360,4.1380,6
2014-01-13,10:35:00,4.1360,4.1360,4.1360,4.1360,1
2014-01-13,10:40:00,4.1370,4.1410,4.1370,4.1410,135
2014-01-13,10:45:00,4.1420,4.1420,4.1400,4.1400,29
2014-01-13,10:50:00,4.1400,4.1410,4.1400,4.1410,5
2014-01-13,10:55:00,4.1400,4.1400,4.1400,4.1400,4
2014-01-13,11:00:00,4.1390,4.1390,4.1360,4.1370,57
2014-01-13,11:10:00,4.1360,4.1410,4.1360,4.1410,7
2014-01-13,11:15:00,4.1410,4.1410,4.1370,4.1370,2
2014-01-13,11:20:00,4.1380,4.1400,4.1380,4.1400,6
2014-01-13,11:25:00,4.1400,4.1400,4.1390,4.1390,6
2014-01-13,11:30:00,4.1370,4.1400,4.1370,4.1380,4
2014-01-13,11:35:00,4.1400,4.1400,4.1380,4.1390,9
2014-01-13,11:40:00,4.1390,4.1390,4.1370,4.1380,13
2014-01-13,11:50:00,4.1360,4.1360,4.1350,4.1360,4
2014-01-13,12:00:00,4.1360,4.1360,4.1350,4.1350,7
2014-01-13,12:10:00,4.1350,4.1350,4.1350,4.1350,4
2014-01-13,12:15:00,4.1340,4.1350,4.1340,4.1350,40
2014-01-13,12:20:00,4.1350,4.1360,4.1350,4.1350,25
2014-01-13,12:25:00,4.1350,4.1350,4.1330,4.1330,27
2014-01-13,12:30:00,4.1330,4.1340,4.1330,4.1340,95
2014-01-13,12:35:00,4.1340,4.1340,4.1320,4.1330,35
2014-01-13,12:40:00,4.1330,4.1330,4.1310,4.1320,72
2014-01-13,12:45:00,4.1320,4.1320,4.1320,4.1320,22
2014-01-13,12:50:00,4.1310,4.1320,4.1300,4.1300,44
2014-01-13,12:55:00,4.1300,4.1300,4.1280,4.1280,80
2014-01-13,13:00:00,4.1280,4.1290,4.1280,4.1280,84
2014-01-13,13:05:00,4.1280,4.1280,4.1260,4.1260,55
2014-01-13,13:10:00,4.1270,4.1270,4.1260,4.1260,13
2014-01-13,13:15:00,4.1270,4.1280,4.1240,4.1250,156
2014-01-13,13:20:00,4.1250,4.1260,4.1230,4.1230,90
2014-01-13,13:25:00,4.1250,4.1250,4.1220,4.1220,166
2014-01-13,13:30:00,4.1230,4.1230,4.1220,4.1220,70
2014-01-13,13:35:00,4.1210,4.1230,4.1210,4.1230,17
2014-01-13,13:40:00,4.1230,4.1240,4.1210,4.1210,63
2014-01-13,13:45:00,4.1220,4.1220,4.1190,4.1190,168
2014-01-13,13:50:00,4.1210,4.1260,4.1200,4.1240,59
2014-01-13,13:55:00,4.1240,4.1260,4.1240,4.1260,27
2014-01-13,14:00:00,4.1260,4.1270,4.1230,4.1240,15
2014-01-13,14:05:00,4.1250,4.1250,4.1220,4.1220,25
2014-01-13,14:10:00,4.1230,4.1240,4.1190,4.1200,33
2014-01-13,14:15:00,4.1190,4.1200,4.1190,4.1190,19
2014-01-13,14:20:00,4.1200,4.1220,4.1180,4.1220,54
2014-01-13,14:25:00,4.1220,4.1220,4.1190,4.1190,8
2014-01-13,14:30:00,4.1210,4.1210,4.1190,4.1190,5
2014-01-13,14:35:00,4.1200,4.1210,4.1200,4.1210,5
2014-01-13,14:40:00,4.1220,4.1220,4.1220,4.1220,2
2014-01-13,14:45:00,4.1220,4.1250,4.1220,4.1250,6
2014-01-13,14:50:00,4.1240,4.1240,4.1220,4.1240,4
2014-01-13,14:55:00,4.1240,4.1240,4.1220,4.1220,4
2014-01-13,15:00:00,4.1230,4.1230,4.1210,4.1220,5
2014-01-13,15:05:00,4.1220,4.1220,4.1210,4.1220,5
2014-01-13,15:10:00,4.1220,4.1240,4.1220,4.1220,5
2014-01-13,15:15:00,4.1240,4.1250,4.1230,4.1230,8
2014-01-13,15:20:00,4.1240,4.1240,4.1240,4.1240,8
2014-01-13,15:25:00,4.1250,4.1260,4.1230,4.1260,11
2014-01-13,15:30:00,4.1260,4.1260,4.1250,4.1250,5
2014-01-13,15:35:00,4.1260,4.1260,4.1240,4.1240,8
2014-01-13,15:40:00,4.1250,4.1270,4.1250,4.1250,6
2014-01-13,15:45:00,4.1260,4.1270,4.1260,4.1270,4
2014-01-13,15:50:00,4.1270,4.1270,4.1270,4.1270,3
2014-01-13,15:55:00,4.1270,4.1270,4.1270,4.1270,3
2014-01-13,16:00:00,4.1260,4.1280,4.1260,4.1280,14
2014-01-13,16:05:00,4.1280,4.1280,4.1260,4.1280,40
2014-01-13,16:10:00,4.1280,4.1280,4.1260,4.1260,10
2014-01-13,16:15:00,4.1250,4.1440,4.1250,4.1410,209
2014-01-13,16:20:00,4.1420,4.1450,4.1400,4.1430,97
2014-01-13,16:25:00,4.1430,4.1470,4.1410,4.1420,105
2014-01-13,16:30:00,4.1430,4.1430,4.1400,4.1400,12
2014-01-13,16:35:00,4.1390,4.1430,4.1380,4.1430,21
2014-01-13,16:40:00,4.1410,4.1480,4.1410,4.1480,155
2014-01-13,16:45:00,4.1470,4.1550,4.1470,4.1500,171
2014-01-13,16:50:00,4.1490,4.1490,4.1380,4.1380,69
2014-01-13,16:55:00,4.1370,4.1370,4.1340,4.1350,32
2014-01-13,17:00:00,4.1350,4.1400,4.1330,4.1390,59
2014-01-13,17:05:00,4.1390,4.1400,4.1370,4.1400,19
2014-01-13,17:10:00,4.1400,4.1400,4.1360,4.1380,12
2014-01-13,17:15:00,4.1390,4.1400,4.1390,4.1400,5
2014-01-13,17:20:00,4.1390,4.1400,4.1390,4.1400,3
2014-01-13,17:25:00,4.1390,4.1400,4.1330,4.1380,83
2014-01-13,17:30:00,4.1370,4.1370,4.1370,4.1370,2
2014-01-13,17:35:00,4.1370,4.1370,4.1370,4.1370,12
2014-01-13,17:40:00,4.1370,4.1380,4.1370,4.1380,10
2014-01-13,17:45:00,4.1390,4.1480,4.1390,4.1470,102
2014-01-13,17:50:00,4.1480,4.1520,4.1480,4.1500,43
2014-01-13,17:55:00,4.1510,4.1550,4.1510,4.1520,96
2014-01-13,18:00:00,4.1520,4.1520,4.1510,4.1520,21
2014-01-13,18:05:00,4.1530,4.1530,4.1520,4.1520,19
2014-01-13,18:10:00,4.1520,4.1530,4.1510,4.1510,21
2014-01-13,18:15:00,4.1520,4.1520,4.1410,4.1430,104
2014-01-13,18:20:00,4.1440,4.1460,4.1410,4.1410,136
2014-01-13,18:25:00,4.1420,4.1420,4.1350,4.1350,93
2014-01-13,18:30:00,4.1340,4.1340,4.1310,4.1310,46
2014-01-13,18:35:00,4.1310,4.1390,4.1310,4.1370,125
2014-01-13,18:40:00,4.1370,4.1370,4.1310,4.1320,73
2014-01-13,18:45:00,4.1320,4.1330,4.1280,4.1280,37
2014-01-13,18:50:00,4.1280,4.1280,4.1220,4.1220,174
2014-01-13,18:55:00,4.1220,4.1250,4.1210,4.1240,50
2014-01-13,19:00:00,4.1250,4.1330,4.1250,4.1320,120
2014-01-13,19:05:00,4.1350,4.1350,4.1320,4.1340,31
2014-01-13,19:10:00,4.1350,4.1420,4.1350,4.1420,160
2014-01-13,19:15:00,4.1420,4.1440,4.1410,4.1430,45
2014-01-13,19:20:00,4.1430,4.1540,4.1430,4.1480,234
2014-01-13,19:25:00,4.1470,4.1530,4.1470,4.1530,116
2014-01-13,19:30:00,4.1530,4.1620,4.1490,4.1500,311
2014-01-13,19:35:00,4.1490,4.1590,4.1490,4.1530,71
2014-01-13,19:40:00,4.1500,4.1510,4.1500,4.1510,5
2014-01-13,19:45:00,4.1510,4.1600,4.1510,4.1600,65
2014-01-13,19:50:00,4.1600,4.1610,4.1580,4.1580,27
2014-01-13,19:55:00,4.1580,4.1580,4.1510,4.1580,153
2014-01-13,20:00:00,4.1550,4.1700,4.1550,4.1700,341
2014-01-13,20:05:00,4.1700,4.1750,4.1670,4.1690,723
2014-01-13,20:10:00,4.1680,4.1710,4.1660,4.1680,87
2014-01-13,20:15:00,4.1660,4.1690,4.1660,4.1670,27
2014-01-13,20:20:00,4.1680,4.1730,4.1660,4.1710,132
2014-01-13,20:25:00,4.1720,4.1740,4.1700,4.1720,56
2014-01-13,20:30:00,4.1730,4.1800,4.1730,4.1770,439
2014-01-13,20:35:00,4.1780,4.1800,4.1700,4.1750,317
2014-01-13,20:40:00,4.1740,4.1770,4.1650,4.1660,254
2014-01-13,20:45:00,4.1660,4.1690,4.1610,4.1620,195
2014-01-13,20:50:00,4.1630,4.1750,4.1630,4.1750,246
2014-01-13,20:55:00,4.1740,4.1780,4.1670,4.1730,373
2014-01-13,21:00:00,4.1720,4.1720,4.1660,4.1700,229
2014-01-13,21:05:00,4.1690,4.1790,4.1670,4.1770,883
2014-01-13,21:10:00,4.1770,4.1780,4.1750,4.1770,253
2014-01-13,21:15:00,4.1770,4.1850,4.1760,4.1830,838
2014-01-13,21:20:00,4.1840,4.1900,4.1810,4.1900,1038
2014-01-13,21:25:00,4.1900,4.2100,4.1890,4.2100,1953
2014-01-13,21:30:00,4.2090,4.2190,4.2030,4.2150,2164
2014-01-13,21:35:00,4.2140,4.2140,4.2050,4.2060,558
2014-01-13,21:40:00,4.2060,4.2230,4.2060,4.2210,943
2014-01-13,21:45:00,4.2220,4.2260,4.2040,4.2050,2006
2014-01-13,21:50:00,4.2040,4.2180,4.2030,4.2130,752
2014-01-13,21:55:00,4.2120,4.2140,4.2060,4.2080,690
2014-01-13,22:00:00,4.2080,4.2390,4.2060,4.2360,5339
2014-01-13,22:05:00,4.2350,4.2410,4.2310,4.2330,2388
2014-01-13,22:10:00,4.2340,4.2360,4.2220,4.2230,1729
2014-01-13,22:15:00,4.2230,4.2310,4.2230,4.2260,795
2014-01-13,22:20:00,4.2260,4.2270,4.2150,4.2260,1420
2014-01-13,22:25:00,4.2250,4.2260,4.2150,4.2240,1049
2014-01-13,22:30:00,4.2230,4.2230,4.2030,4.2050,2405
2014-01-13,22:35:00,4.2050,4.2150,4.2040,4.2130,1213
2014-01-13,22:40:00,4.2140,4.2170,4.2070,4.2100,712
2014-01-13,22:45:00,4.2110,4.2180,4.2060,4.2170,810
2014-01-13,22:50:00,4.2160,4.2240,4.2150,4.2210,1082
2014-01-13,22:55:00,4.2210,4.2310,4.2200,4.2250,1167
2014-01-13,23:00:00,4.2260,4.2380,4.2240,4.2350,1621
2014-01-13,23:05:00,4.2340,4.2350,4.2220,4.2280,1108
2014-01-13,23:10:00,4.2280,4.2320,4.2190,4.2240,1099
2014-01-13,23:15:00,4.2230,4.2260,4.2160,4.2200,762
2014-01-13,23:20:00,4.2210,4.2300,4.2200,4.2260,614
2014-01-13,23:25:00,4.2270,4.2340,4.2250,4.2290,595
2014-01-13,23:30:00,4.2290,4.2330,4.2180,4.2190,967
2014-01-13,23:35:00,4.2190,4.2290,4.2170,4.2270,1101
2014-01-13,23:40:00,4.2270,4.2310,4.2250,4.2290,725
2014-01-13,23:45:00,4.2280,4.2340,4.2260,4.2280,551
2014-01-13,23:50:00,4.2280,4.2300,4.2250,4.2270,426
2014-01-13,23:55:00,4.2280,4.2440,4.2270,4.2360,1969
2014-01-14,00:00:00,4.2360,4.2390,4.2300,4.2350,867
2014-01-14,00:05:00,4.2350,4.2350,4.2250,4.2250,1169
2014-01-14,00:10:00,4.2250,4.2280,4.2200,4.2260,1143
2014-01-14,00:15:00,4.2260,4.2320,4.2080,4.2110,2068
2014-01-14,00:20:00,4.2120,4.2290,4.2120,4.2280,1325
2014-01-14,00:25:00,4.2270,4.2290,4.2150,4.2160,1220
2014-01-14,00:30:00,4.2160,4.2390,4.2160,4.2370,1972
2014-01-14,00:35:00,4.2380,4.2390,4.2240,4.2380,1190
2014-01-14,00:40:00,4.2380,4.2520,4.2320,4.2490,2302
2014-01-14,00:45:00,4.2490,4.2560,4.2420,4.2440,3204
2014-01-14,00:50:00,4.2440,4.2440,4.2360,4.2410,685
2014-01-14,00:55:00,4.2420,4.2550,4.2420,4.2490,1218
2014-01-14,01:00:00,4.2490,4.2520,4.2390,4.2420,1064
2014-01-14,01:05:00,4.2410,4.2470,4.2370,4.2410,580
2014-01-14,01:10:00,4.2420,4.2430,4.2370,4.2420,415
2014-01-14,01:15:00,4.2420,4.2420,4.2290,4.2310,878
2014-01-14,01:20:00,4.2310,4.2390,4.2280,4.2340,930
2014-01-14,01:25:00,4.2340,4.2470,4.2330,4.2410,1124
2014-01-14,01:30:00,4.2410,4.2480,4.2400,4.2440,564
2014-01-14,01:35:00,4.2450,4.2520,4.2400,4.2500,1016
2014-01-14,01:40:00,4.2510,4.2540,4.2460,4.2470,1192
2014-01-14,01:45:00,4.2460,4.2500,4.2410,4.2420,572
2014-01-14,01:50:00,4.2430,4.2470,4.2400,4.2430,993
2014-01-14,01:55:00,4.2430,4.2500,4.2380,4.2410,646
2014-01-14,02:00:00,4.2410,4.2480,4.2410,4.2450,286
2014-01-14,02:05:00,4.2440,4.2550,4.2420,4.2510,895
2014-01-14,02:10:00,4.2510,4.2510,4.2420,4.2510,551
2014-01-14,02:15:00,4.2520,4.2550,4.2480,4.2540,634
2014-01-14,02:20:00,4.2530,4.2550,4.2480,4.2540,484
2014-01-14,02:25:00,4.2530,4.2730,4.2510,4.2730,2668
2014-01-14,02:30:00,4.2730,4.2790,4.2700,4.2720,2236
2014-01-14,02:35:00,4.2720,4.2740,4.2650,4.2680,1611
2014-01-14,02:40:00,4.2690,4.2700,4.2620,4.2640,1017
2014-01-14,02:45:00,4.2640,4.2790,4.2610,4.2700,2248
2014-01-14,02:50:00,4.2700,4.2730,4.2610,4.2670,993
2014-01-14,02:55:00,4.2670,4.2720,4.2610,4.2640,830
2014-01-14,03:00:00,4.2650,4.2740,4.2560,4.2740,2211
2014-01-14,03:05:00,4.2740,4.2860,4.2640,4.2810,2605
2014-01-14,03:10:00,4.2820,4.2840,4.2680,4.2780,2002
2014-01-14,03:15:00,4.2770,4.2770,4.2630,4.2630,1622
2014-01-14,03:20:00,4.2630,4.2670,4.2530,4.2580,2945
2014-01-14,03:25:00,4.2580,4.2780,4.2540,4.2720,6918
2014-01-14,03:30:00,4.2720,4.2730,4.2630,4.2720,2321
2014-01-14,03:35:00,4.2730,4.2730,4.2690,4.2710,912
2014-01-14,03:40:00,4.2720,4.2770,4.2700,4.2750,564
2014-01-14,03:45:00,4.2740,4.2760,4.2700,4.2700,206
2014-01-14,03:50:00,4.2700,4.2700,4.2680,4.2690,269
2014-01-14,03:55:00,4.2690,4.2710,4.2670,4.2680,167
2014-01-14,04:00:00,4.2670,4.2680,4.2650,4.2670,144
2014-01-14,04:05:00,4.2660,4.2710,4.2660,4.2700,175
2014-01-14,04:10:00,4.2710,4.2810,4.2700,4.2800,460
2014-01-14,04:15:00,4.2790,4.2790,4.2770,4.2780,230
2014-01-14,04:20:00,4.2790,4.2870,4.2770,4.2840,585
2014-01-14,04:25:00,4.2830,4.2850,4.2830,4.2830,145
2014-01-14,04:30:00,4.2830,4.2880,4.2800,4.2850,253
2014-01-14,04:35:00,4.2860,4.2940,4.2860,4.2900,424
2014-01-14,04:40:00,4.2910,4.2960,4.2900,4.2960,418
2014-01-14,04:45:00,4.2970,4.3040,4.2950,4.2980,736
2014-01-14,04:50:00,4.2990,4.3060,4.2960,4.3040,518
2014-01-14,04:55:00,4.3030,4.3080,4.3030,4.3040,455
2014-01-14,05:00:00,4.3040,4.3060,4.2980,4.3000,207
2014-01-14,05:05:00,4.3000,4.3050,4.2980,4.3020,212
2014-01-14,05:10:00,4.3020,4.3070,4.3010,4.3040,236
2014-01-14,05:15:00,4.3030,4.3090,4.3030,4.3090,95
2014-01-14,05:20:00,4.3100,4.3130,4.3100,4.3100,84
2014-01-14,05:25:00,4.3100,4.3120,4.3080,4.3090,50
2014-01-14,05:30:00,4.3080,4.3090,4.3050,4.3060,122
2014-01-14,05:35:00,4.3060,4.3070,4.3030,4.3030,193
2014-01-14,05:40:00,4.3050,4.3070,4.3040,4.3050,66
2014-01-14,05:45:00,4.3050,4.3050,4.2980,4.2990,178
2014-01-14,05:50:00,4.2990,4.3010,4.2970,4.2980,85
2014-01-14,05:55:00,4.3000,4.3010,4.2980,4.3000,33
2014-01-14,06:00:00,4.3000,4.3070,4.3000,4.3020,193
2014-01-14,06:05:00,4.3030,4.3040,4.3020,4.3030,24
2014-01-14,06:10:00,4.3030,4.3040,4.3010,4.3020,67
2014-01-14,07:00:00,4.3080,4.3100,4.3060,4.3070,148
2014-01-14,07:05:00,4.3040,4.3050,4.3040,4.3040,4
2014-01-14,07:10:00,4.3050,4.3050,4.2960,4.2980,75
2014-01-14,07:15:00,4.2970,4.2980,4.2970,4.2980,2
2014-01-14,07:20:00,4.3000,4.3000,4.2980,4.3000,6
2014-01-14,07:25:00,4.3000,4.3000,4.2990,4.3000,16
2014-01-14,07:30:00,4.3000,4.3000,4.2980,4.3000,25
2014-01-14,07:35:00,4.3000,4.3010,4.3000,4.3000,17
2014-01-14,07:40:00,4.3010,4.3010,4.2970,4.2980,21
2014-01-14,07:45:00,4.2970,4.2970,4.2940,4.2940,16
2014-01-14,07:50:00,4.2960,4.2960,4.2950,4.2960,6
2014-01-14,07:55:00,4.2960,4.2980,4.2960,4.2980,3
2014-01-14,08:00:00,4.2980,4.2980,4.2960,4.2960,28
2014-01-14,08:05:00,4.2950,4.2950,4.2940,4.2940,10
2014-01-14,08:10:00,4.2940,4.2940,4.2940,4.2940,1
2014-01-14,08:15:00,4.2940,4.2960,4.2940,4.2950,7
2014-01-14,08:20:00,4.2960,4.2960,4.2960,4.2960,1
2014-01-14,08:30:00,4.2950,4.2950,4.2950,4.2950,7
2014-01-14,08:35:00,4.2960,4.2970,4.2960,4.2970,10
2014-01-14,08:40:00,4.2970,4.2980,4.2970,4.2980,4
2014-01-14,08:45:00,4.2970,4.2970,4.2950,4.2950,9
2014-01-14,08:50:00,4.2950,4.2950,4.2950,4.2950,3
2014-01-14,08:55:00,4.2970,4.2990,4.2950,4.2980,50
2014-01-14,09:00:00,4.2980,4.2980,4.2940,4.2950,16
2014-01-14,09:05:00,4.2950,4.2960,4.2940,4.2960,22
2014-01-14,09:10:00,4.2960,4.2960,4.2960,4.2960,17
2014-01-14,09:15:00,4.2940,4.2960,4.2940,4.2960,5
2014-01-14,09:20:00,4.2950,4.2950,4.2920,4.2920,18
2014-01-14,09:25:00,4.2930,4.2940,4.2930,4.2940,6
2014-01-14,09:30:00,4.2950,4.2960,4.2940,4.2940,4
2014-01-14,09:35:00,4.2930,4.2930,4.2930,4.2930,1
2014-01-14,09:40:00,4.2940,4.2940,4.2930,4.2930,6
2014-01-14,09:45:00,4.2940,4.2950,4.2940,4.2950,9
2014-01-14,09:50:00,4.2950,4.2980,4.2950,4.2980,14
2014-01-14,09:55:00,4.2970,4.2970,4.2970,4.2970,6
2014-01-14,10:00:00,4.2970,4.2990,4.2970,4.2990,4
2014-01-14,10:10:00,4.2970,4.2970,4.2970,4.2970,2
2014-01-14,10:15:00,4.2980,4.3000,4.2960,4.2970,35
2014-01-14,10:20:00,4.2960,4.2960,4.2950,4.2950,9
2014-01-14,10:25:00,4.2940,4.2940,4.2930,4.2930,4
2014-01-14,10:30:00,4.2920,4.2940,4.2920,4.2930,5
2014-01-14,10:35:00,4.2930,4.2930,4.2930,4.2930,5
2014-01-14,10:40:00,4.2930,4.2930,4.2880,4.2890,68
2014-01-14,10:45:00,4.2870,4.2910,4.2870,4.2900,89
2014-01-14,10:50:00,4.2910,4.2910,4.2900,4.2900,5
2014-01-14,10:55:00,4.2900,4.2910,4.2890,4.2910,8
2014-01-14,11:00:00,4.2910,4.2910,4.2910,4.2910,1
2014-01-14,11:05:00,4.2910,4.2910,4.2910,4.2910,5
2014-01-14,11:15:00,4.2900,4.2900,4.2900,4.2900,4
2014-01-14,11:20:00,4.2900,4.2920,4.2900,4.2920,9
2014-01-14,11:30:00,4.2920,4.2920,4.2910,4.2910,4
2014-01-14,11:35:00,4.2920,4.2920,4.2920,4.2920,1
2014-01-14,11:40:00,4.2930,4.2980,4.2930,4.2970,22
2014-01-14,11:45:00,4.2960,4.2960,4.2950,4.2950,11
2014-01-14,11:50:00,4.2960,4.2960,4.2960,4.2960,10
2014-01-14,12:00:00,4.2960,4.2980,4.2950,4.2970,14
2014-01-14,12:05:00,4.2980,4.3030,4.2960,4.3010,47
2014-01-14,12:10:00,4.3000,4.3040,4.3000,4.3040,39
2014-01-14,12:15:00,4.3030,4.3050,4.3020,4.3050,27
2014-01-14,12:20:00,4.3060,4.3060,4.3060,4.3060,2
2014-01-14,12:25:00,4.3060,4.3110,4.3060,4.3080,129
2014-01-14,12:30:00,4.3070,4.3160,4.3070,4.3080,381
2014-01-14,12:35:00,4.3090,4.3120,4.3090,4.3090,70
2014-01-14,12:40:00,4.3100,4.3140,4.3100,4.3140,65
2014-01-14,12:45:00,4.3130,4.3160,4.3130,4.3150,54
2014-01-14,12:50:00,4.3150,4.3150,4.3150,4.3150,16
2014-01-14,12:55:00,4.3150,4.3160,4.3150,4.3160,21
2014-01-14,13:00:00,4.3160,4.3160,4.3150,4.3150,11
2014-01-14,13:05:00,4.3150,4.3170,4.3150,4.3160,45
2014-01-14,13:10:00,4.3160,4.3160,4.3150,4.3160,21
2014-01-14,13:15:00,4.3170,4.3170,4.3160,4.3160,17
2014-01-14,13:20:00,4.3170,4.3180,4.3170,4.3170,21
2014-01-14,13:25:00,4.3170,4.3170,4.3160,4.3160,3
2014-01-14,13:35:00,4.3170,4.3180,4.3160,4.3180,21
2014-01-14,13:40:00,4.3170,4.3240,4.3170,4.3230,239
2014-01-14,13:45:00,4.3210,4.3210,4.3210,4.3210,3
2014-01-14,13:50:00,4.3200,4.3200,4.3170,4.3170,7
2014-01-14,13:55:00,4.3170,4.3230,4.3160,4.3230,12
2014-01-14,14:00:00,4.3210,4.3280,4.3200,4.3240,80
2014-01-14,14:05:00,4.3240,4.3290,4.3230,4.3290,33
2014-01-14,14:10:00,4.3290,4.3320,4.3260,4.3270,78
2014-01-14,14:15:00,4.3250,4.3290,4.3240,4.3280,42
2014-01-14,14:20:00,4.3280,4.3290,4.3280,4.3280,26
2014-01-14,14:25:00,4.3290,4.3300,4.3280,4.3290,20
2014-01-14,14:30:00,4.3290,4.3310,4.3280,4.3310,37
2014-01-14,14:35:00,4.3280,4.3310,4.3280,4.3280,37
2014-01-14,14:40:00,4.3280,4.3290,4.3280,4.3280,56
2014-01-14,14:45:00,4.3280,4.3280,4.3280,4.3280,2
2014-01-14,14:50:00,4.3280,4.3290,4.3280,4.3290,8
2014-01-14,14:55:00,4.3280,4.3330,4.3280,4.3300,57
2014-01-14,15:00:00,4.3290,4.3300,4.3290,4.3290,10
2014-01-14,15:05:00,4.3280,4.3290,4.3280,4.3280,88
2014-01-14,15:10:00,4.3280,4.3310,4.3240,4.3300,158
2014-01-14,15:15:00,4.3280,4.3310,4.3260,4.3300,16
2014-01-14,15:20:00,4.3300,4.3300,4.3290,4.3300,6
2014-01-14,15:25:00,4.3300,4.3300,4.3280,4.3280,10
2014-01-14,15:30:00,4.3280,4.3280,4.3270,4.3270,3
2014-01-14,15:35:00,4.3270,4.3270,4.3260,4.3260,7
2014-01-14,15:40:00,4.3250,4.3250,4.3160,4.3220,145
2014-01-14,15:45:00,4.3210,4.3220,4.3210,4.3220,2
2014-01-14,15:50:00,4.3220,4.3220,4.3210,4.3210,17
2014-01-14,15:55:00,4.3210,4.3220,4.3210,4.3220,5
2014-01-14,16:00:00,4.3210,4.3220,4.3170,4.3180,67
2014-01-14,16:05:00,4.3170,4.3170,4.3150,4.3150,18
2014-01-14,16:10:00,4.3150,4.3180,4.3140,4.3170,52
2014-01-14,16:15:00,4.3150,4.3160,4.3150,4.3150,4
2014-01-14,16:20:00,4.3150,4.3160,4.3100,4.3100,140
2014-01-14,16:25:00,4.3110,4.3150,4.3100,4.3150,34
2014-01-14,16:30:00,4.3150,4.3230,4.3130,4.3130,59
2014-01-14,16:35:00,4.3130,4.3170,4.3100,4.3100,102
2014-01-14,16:40:00,4.3100,4.3160,4.3100,4.3110,237
2014-01-14,16:45:00,4.3110,4.3140,4.3110,4.3130,14
2014-01-14,16:50:00,4.3140,4.3140,4.3110,4.3110,8
2014-01-14,16:55:00,4.3140,4.3250,4.3110,4.3140,491
2014-01-14,17:00:00,4.3130,4.3160,4.3110,4.3110,15
2014-01-14,17:05:00,4.3110,4.3110,4.3100,4.3100,29
2014-01-14,17:10:00,4.3110,4.3140,4.3090,4.3100,62
2014-01-14,17:15:00,4.3100,4.3100,4.3100,4.3100,84
2014-01-14,17:20:00,4.3100,4.3140,4.3100,4.3130,63
2014-01-14,17:25:00,4.3120,4.3120,4.3100,4.3100,5
2014-01-14,17:30:00,4.3110,4.3110,4.3030,4.3060,84
2014-01-14,17:35:00,4.3040,4.3050,4.3010,4.3040,135
2014-01-14,17:40:00,4.3050,4.3110,4.3050,4.3100,33
2014-01-14,17:45:00,4.3110,4.3130,4.3100,4.3100,20
2014-01-14,17:50:00,4.3110,4.3160,4.3020,4.3020,44
2014-01-14,17:55:00,4.3020,4.3120,4.3020,4.3090,46
2014-01-14,18:00:00,4.3070,4.3140,4.3060,4.3130,48
2014-01-14,18:05:00,4.3130,4.3140,4.3110,4.3110,28
2014-01-14,18:10:00,4.3120,4.3120,4.3050,4.3050,20
2014-01-14,18:15:00,4.3040,4.3050,4.3030,4.3040,24
2014-01-14,18:20:00,4.3030,4.3040,4.2960,4.2990,113
2014-01-14,18:25:00,4.3000,4.3010,4.2990,4.2990,11
2014-01-14,18:30:00,4.3000,4.3060,4.2970,4.2990,116
2014-01-14,18:35:00,4.3000,4.3080,4.3000,4.3050,89
2014-01-14,18:40:00,4.3070,4.3170,4.3070,4.3140,80
2014-01-14,18:45:00,4.3130,4.3170,4.3130,4.3160,24
2014-01-14,18:50:00,4.3150,4.3160,4.3030,4.3140,135
2014-01-14,18:55:00,4.3120,4.3170,4.3120,4.3140,25
2014-01-14,19:00:00,4.3130,4.3190,4.3130,4.3190,69
2014-01-14,19:05:00,4.3180,4.3300,4.3180,4.3250,341
2014-01-14,19:10:00,4.3250,4.3260,4.3210,4.3210,84
2014-01-14,19:15:00,4.3210,4.3350,4.3210,4.3300,325
2014-01-14,19:20:00,4.3300,4.3300,4.3220,4.3260,156
2014-01-14,19:25:00,4.3250,4.3280,4.3230,4.3260,38
2014-01-14,19:30:00,4.3270,4.3300,4.3150,4.3160,265
2014-01-14,19:35:00,4.3170,4.3300,4.3160,4.3280,144
2014-01-14,19:40:00,4.3270,4.3270,4.3120,4.3130,337
2014-01-14,19:45:00,4.3130,4.3140,4.3080,4.3090,128
2014-01-14,19:50:00,4.3070,4.3110,4.3070,4.3080,111
2014-01-14,19:55:00,4.3090,4.3200,4.3080,4.3160,121
2014-01-14,20:00:00,4.3160,4.3170,4.3140,4.3170,64
2014-01-14,20:05:00,4.3170,4.3190,4.3130,4.3150,127
2014-01-14,20:10:00,4.3150,4.3270,4.3150,4.3200,285
2014-01-14,20:15:00,4.3170,4.3170,4.3100,4.3140,143
2014-01-14,20:20:00,4.3140,4.3200,4.3080,4.3200,142
2014-01-14,20:25:00,4.3170,4.3190,4.3140,4.3150,100
2014-01-14,20:30:00,4.3140,4.3170,4.3100,4.3150,209
2014-01-14,20:35:00,4.3150,4.3250,4.3130,4.3250,263
2014-01-14,20:40:00,4.3250,4.3290,4.3240,4.3270,366
2014-01-14,20:45:00,4.3260,4.3440,4.3250,4.3370,792
2014-01-14,20:50:00,4.3360,4.3370,4.3310,4.3320,270
2014-01-14,20:55:00,4.3310,4.3330,4.3290,4.3330,143
2014-01-14,21:00:00,4.3310,4.3330,4.3180,4.3320,882
2014-01-14,21:05:00,4.3330,4.3340,4.3240,4.3260,220
2014-01-14,21:10:00,4.3250,4.3270,4.3210,4.3260,250
2014-01-14,21:15:00,4.3260,4.3290,4.3210,4.3230,365
2014-01-14,21:20:00,4.3230,4.3310,4.3200,4.3260,561
2014-01-14,21:25:00,4.3260,4.3370,4.3260,4.3330,428
2014-01-14,21:30:00,4.3330,4.3410,4.3310,4.3340,809
2014-01-14,21:35:00,4.3350,4.3370,4.3290,4.3310,475
2014-01-14,21:40:00,4.3310,4.3350,4.3260,4.3280,505
2014-01-14,21:45:00,4.3280,4.3420,4.3280,4.3420,851
2014-01-14,21:50:00,4.3420,4.3530,4.3420,4.3450,1610
2014-01-14,21:55:00,4.3450,4.3490,4.3370,4.3480,1071
2014-01-14,22:00:00,4.3470,4.3500,4.3230,4.3310,3238
2014-01-14,22:05:00,4.3320,4.3330,4.3260,4.3310,936
2014-01-14,22:10:00,4.3300,4.3320,4.3260,4.3300,810
2014-01-14,22:15:00,4.3300,4.3370,4.3260,4.3360,1231
2014-01-14,22:20:00,4.3360,4.3500,4.3350,4.3420,2080
2014-01-14,22:25:00,4.3400,4.3430,4.3320,4.3380,581
2014-01-14,22:30:00,4.3370,4.3430,4.3270,4.3410,1291
2014-01-14,22:35:00,4.3400,4.3410,4.3300,4.3340,515
2014-01-14,22:40:00,4.3340,4.3390,4.3300,4.3310,460
2014-01-14,22:45:00,4.3300,4.3330,4.3210,4.3220,1361
2014-01-14,22:50:00,4.3220,4.3280,4.3140,4.3280,1575
2014-01-14,22:55:00,4.3280,4.3310,4.3220,4.3300,700
2014-01-14,23:00:00,4.3310,4.3310,4.3080,4.3110,1648
2014-01-14,23:05:00,4.3100,4.3170,4.3020,4.3100,1438
2014-01-14,23:10:00,4.3100,4.3170,4.3070,4.3150,1266
2014-01-14,23:15:00,4.3150,4.3260,4.3100,4.3240,1053
2014-01-14,23:20:00,4.3240,4.3260,4.3140,4.3260,622
2014-01-14,23:25:00,4.3250,4.3340,4.3210,4.3310,825
2014-01-14,23:30:00,4.3310,4.3340,4.3250,4.3260,608
2014-01-14,23:35:00,4.3260,4.3270,4.3160,4.3220,881
2014-01-14,23:40:00,4.3220,4.3270,4.3170,4.3220,453
2014-01-14,23:45:00,4.3220,4.3250,4.3160,4.3170,363
2014-01-14,23:50:00,4.3180,4.3210,4.3050,4.3150,919
2014-01-14,23:55:00,4.3160,4.3170,4.3010,4.3020,1250
2014-01-15,00:00:00,4.3030,4.3160,4.2980,4.3150,2397
2014-01-15,00:05:00,4.3150,4.3270,4.3130,4.3240,1449
2014-01-15,00:10:00,4.3250,4.3280,4.3190,4.3200,1055
2014-01-15,00:15:00,4.3210,4.3380,4.3190,4.3350,1980
2014-01-15,00:20:00,4.3340,4.3420,4.3250,4.3260,1195
2014-01-15,00:25:00,4.3260,4.3360,4.3250,4.3310,923
2014-01-15,00:30:00,4.3300,4.3370,4.3260,4.3360,610
2014-01-15,00:35:00,4.3350,4.3360,4.3210,4.3230,1784
2014-01-15,00:40:00,4.3240,4.3560,4.3200,4.3540,3504
2014-01-15,00:45:00,4.3550,4.3590,4.3480,4.3550,1521
2014-01-15,00:50:00,4.3550,4.3690,4.3520,4.3650,1983
2014-01-15,00:55:00,4.3640,4.3650,4.3520,4.3540,872
2014-01-15,01:00:00,4.3540,4.3580,4.3450,4.3480,1076
2014-01-15,01:05:00,4.3480,4.3520,4.3450,4.3490,647
2014-01-15,01:10:00,4.3490,4.3520,4.3420,4.3430,680
2014-01-15,01:15:00,4.3430,4.3560,4.3430,4.3540,1152
2014-01-15,01:20:00,4.3540,4.3550,4.3500,4.3530,400
2014-01-15,01:25:00,4.3530,4.3700,4.3490,4.3680,2080
2014-01-15,01:30:00,4.3680,4.3810,4.3590,4.3730,2958
2014-01-15,01:35:00,4.3740,4.3780,4.3670,4.3720,1028
2014-01-15,01:40:00,4.3720,4.3730,4.3620,4.3680,1039
2014-01-15,01:45:00,4.3680,4.3680,4.3580,4.3620,825
2014-01-15,01:50:00,4.3620,4.3660,4.3590,4.3610,866
2014-01-15,01:55:00,4.3610,4.3640,4.3560,4.3590,988
2014-01-15,02:00:00,4.3600,4.3640,4.3560,4.3640,384
2014-01-15,02:05:00,4.3650,4.3670,4.3610,4.3640,286
2014-01-15,02:10:00,4.3630,4.3710,4.3630,4.3690,561
2014-01-15,02:15:00,4.3680,4.3700,4.3660,4.3680,305
2014-01-15,02:20:00,4.3690,4.3720,4.3620,4.3620,677
2014-01-15,02:25:00,4.3620,4.3660,4.3590,4.3620,502
2014-01-15,02:30:00,4.3610,4.3660,4.3560,4.3640,1073
2014-01-15,02:35:00,4.3640,4.3720,4.3640,4.3690,689
2014-01-15,02:40:00,4.3680,4.3730,4.3640,4.3710,524
2014-01-15,02:45:00,4.3710,4.3780,4.3680,4.3690,1167
2014-01-15,02:50:00,4.3700,4.3720,4.3650,4.3650,524
2014-01-15,02:55:00,4.3650,4.3700,4.3650,4.3680,483
2014-01-15,03:00:00,4.3680,4.3730,4.3640,4.3660,640
2014-01-15,03:05:00,4.3650,4.3690,4.3560,4.3580,1356
2014-01-15,03:10:00,4.3580,4.3640,4.3520,4.3540,1921
2014-01-15,03:15:00,4.3530,4.3570,4.3490,4.3560,1883
2014-01-15,03:20:00,4.3550,4.3600,4.3490,4.3570,1731
2014-01-15,03:25:00,4.3570,4.3820,4.3560,4.3670,10087
2014-01-15,03:30:00,4.3680,4.3690,4.3520,4.3520,1644
2014-01-15,03:35:00,4.3520,4.3560,4.3480,4.3550,458
2014-01-15,03:40:00,4.3560,4.3600,4.3540,4.3560,347
2014-01-15,03:45:00,4.3570,4.3630,4.3540,4.3570,659
2014-01-15,03:50:00,4.3580,4.3600,4.3530,4.3590,202
2014-01-15,03:55:00,4.3580,4.3580,4.3500,4.3560,237
2014-01-15,04:00:00,4.3560,4.3630,4.3560,4.3630,122
2014-01-15,04:05:00,4.3620,4.3630,4.3600,4.3620,120
2014-01-15,04:10:00,4.3620,4.3650,4.3580,4.3620,276
2014-01-15,04:15:00,4.3620,4.3700,4.3610,4.3690,343
2014-01-15,04:20:00,4.3700,4.3720,4.3670,4.3670,531
2014-01-15,04:25:00,4.3670,4.3670,4.3620,4.3650,186
2014-01-15,04:30:00,4.3650,4.3670,4.3600,4.3660,214
2014-01-15,04:35:00,4.3670,4.3670,4.3640,4.3660,83
2014-01-15,04:40:00,4.3660,4.3670,4.3650,4.3660,27
2014-01-15,04:45:00,4.3660,4.3690,4.3600,4.3630,345
2014-01-15,04:50:00,4.3640,4.3670,4.3640,4.3650,76
2014-01-15,04:55:00,4.3650,4.3670,4.3580,4.3630,210
2014-01-15,05:00:00,4.3620,4.3650,4.3610,4.3650,89
2014-01-15,05:05:00,4.3640,4.3650,4.3630,4.3640,40
2014-01-15,05:10:00,4.3640,4.3640,4.3610,4.3630,40
2014-01-15,05:15:00,4.3630,4.3670,4.3630,4.3660,64
2014-01-15,05:20:00,4.3660,4.3680,4.3660,4.3680,6
2014-01-15,05:25:00,4.3650,4.3660,4.3650,4.3650,27
2014-01-15,05:30:00,4.3650,4.3670,4.3630,4.3640,42
2014-01-15,05:35:00,4.3650,4.3690,4.3630,4.3630,20
2014-01-15,05:40:00,4.3650,4.3650,4.3630,4.3630,16
2014-01-15,05:45:00,4.3640,4.3660,4.3630,4.3630,23
2014-01-15,05:50:00,4.3630,4.3640,4.3630,4.3630,10
2014-01-15,05:55:00,4.3640,4.3640,4.3630,4.3630,18
2014-01-15,06:00:00,4.3630,4.3630,4.3580,4.3600,35
2014-01-15,06:05:00,4.3600,4.3620,4.3550,4.3550,146
2014-01-15,06:10:00,4.3550,4.3550,4.3430,4.3430,327
2014-01-15,07:00:00,4.3530,4.3540,4.3430,4.3430,88
2014-01-15,07:05:00,4.3440,4.3450,4.3430,4.3440,13
2014-01-15,07:10:00,4.3450,4.3470,4.3450,4.3470,8
2014-01-15,07:15:00,4.3480,4.3500,4.3400,4.3450,94
2014-01-15,07:20:00,4.3450,4.3460,4.3360,4.3360,78
2014-01-15,07:25:00,4.3360,4.3450,4.3340,4.3450,97
2014-01-15,07:30:00,4.3450,4.3450,4.3440,4.3440,13
2014-01-15,07:35:00,4.3450,4.3450,4.3440,4.3440,15
2014-01-15,07:40:00,4.3450,4.3450,4.3450,4.3450,1
2014-01-15,07:45:00,4.3450,4.3460,4.3450,4.3460,10
2014-01-15,07:50:00,4.3470,4.3480,4.3460,4.3480,43
2014-01-15,07:55:00,4.3480,4.3520,4.3460,4.3460,155
2014-01-15,08:00:00,4.3450,4.3470,4.3450,4.3470,5
2014-01-15,08:05:00,4.3470,4.3470,4.3440,4.3440,23
2014-01-15,08:10:00,4.3450,4.3460,4.3450,4.3460,5
2014-01-15,08:15:00,4.3450,4.3450,4.3450,4.3450,1
2014-01-15,08:20:00,4.3450,4.3460,4.3450,4.3460,3
2014-01-15,08:25:00,4.3460,4.3460,4.3440,4.3440,2
2014-01-15,08:30:00,4.3440,4.3460,4.3440,4.3460,7
2014-01-15,08:35:00,4.3450,4.3460,4.3450,4.3460,3
2014-01-15,08:45:00,4.3460,4.3460,4.3450,4.3450,4
2014-01-15,08:50:00,4.3450,4.3450,4.3450,4.3450,6
2014-01-15,08:55:00,4.3450,4.3450,4.3450,4.3450,2
2014-01-15,09:05:00,4.3460,4.3470,4.3460,4.3470,3
2014-01-15,09:10:00,4.3470,4.3480,4.3470,4.3480,4
2014-01-15,09:20:00,4.3480,4.3480,4.3470,4.3470,8
2014-01-15,09:25:00,4.3480,4.3480,4.3480,4.3480,3
2014-01-15,09:30:00,4.3480,4.3490,4.3480,4.3480,9
2014-01-15,09:35:00,4.3480,4.3500,4.3480,4.3480,20
2014-01-15,09:40:00,4.3490,4.3490,4.3490,4.3490,2
2014-01-15,09:45:00,4.3480,4.3480,4.3470,4.3470,3
2014-01-15,09:50:00,4.3490,4.3490,4.3480,4.3480,4
2014-01-15,09:55:00,4.3470,4.3480,4.3470,4.3470,4
2014-01-15,10:00:00,4.3460,4.3460,4.3420,4.3420,26
2014-01-15,10:05:00,4.3420,4.3420,4.3370,4.3380,18
2014-01-15,10:10:00,4.3390,4.3390,4.3350,4.3350,11
2014-01-15,10:15:00,4.3360,4.3430,4.3360,4.3370,39
2014-01-15,10:20:00,4.3370,4.3410,4.3340,4.3400,53
2014-01-15,10:25:00,4.3410,4.3420,4.3400,4.3400,23
2014-01-15,10:30:00,4.3400,4.3420,4.3400,4.3420,10
2014-01-15,10:35:00,4.3420,4.3440,4.3420,4.3440,3
2014-01-15,10:40:00,4.3440,4.3470,4.3430,4.3440,28
2014-01-15,10:45:00,4.3450,4.3490,4.3450,4.3490,38
2014-01-15,10:50:00,4.3480,4.3480,4.3480,4.3480,9
2014-01-15,10:55:00,4.3480,4.3490,4.3480,4.3480,4
2014-01-15,11:00:00,4.3470,4.3520,4.3470,4.3490,114
2014-01-15,11:05:00,4.3490,4.3490,4.3480,4.3480,6
2014-01-15,11:15:00,4.3480,4.3480,4.3480,4.3480,5
2014-01-15,11:25:00,4.3480,4.3480,4.3480,4.3480,3
2014-01-15,11:30:00,4.3470,4.3470,4.3470,4.3470,7
2014-01-15,11:35:00,4.3480,4.3480,4.3480,4.3480,2
2014-01-15,11:40:00,4.3480,4.3520,4.3480,4.3510,10
2014-01-15,11:45:00,4.3500,4.3500,4.3500,4.3500,3
2014-01-15,12:00:00,4.3500,4.3500,4.3500,4.3500,7
2014-01-15,12:05:00,4.3500,4.3530,4.3480,4.3480,179
2014-01-15,12:10:00,4.3470,4.3510,4.3470,4.3510,17
2014-01-15,12:15:00,4.3500,4.3510,4.3500,4.3510,10
2014-01-15,12:20:00,4.3520,4.3520,4.3520,4.3520,19
2014-01-15,12:25:00,4.3530,4.3580,4.3530,4.3540,57
2014-01-15,12:30:00,4.3540,4.3560,4.3490,4.3560,76
2014-01-15,12:35:00,4.3570,4.3620,4.3560,4.3570,137
2014-01-15,12:40:00,4.3570,4.3580,4.3480,4.3570,248
2014-01-15,12:45:00,4.3570,4.3610,4.3480,4.3530,169
2014-01-15,12:50:00,4.3530,4.3580,4.3520,4.3540,52
2014-01-15,13:00:00,4.3540,4.3540,4.3540,4.3540,1
2014-01-15,13:05:00,4.3510,4.3510,4.3490,4.3490,17
2014-01-15,13:10:00,4.3490,4.3500,4.3490,4.3500,6
2014-01-15,13:15:00,4.3500,4.3500,4.3500,4.3500,3
2014-01-15,13:20:00,4.3500,4.3510,4.3500,4.3510,7
2014-01-15,13:25:00,4.3490,4.3490,4.3490,4.3490,1
2014-01-15,13:35:00,4.3480,4.3480,4.3480,4.3480,4
2014-01-15,13:40:00,4.3480,4.3480,4.3480,4.3480,4
2014-01-15,13:45:00,4.3480,4.3530,4.3480,4.3530,41
2014-01-15,13:50:00,4.3530,4.3530,4.3530,4.3530,1
2014-01-15,13:55:00,4.3530,4.3530,4.3520,4.3520,3
2014-01-15,14:00:00,4.3530,4.3530,4.3530,4.3530,1
2014-01-15,14:05:00,4.3510,4.3550,4.3500,4.3550,14
2014-01-15,14:10:00,4.3510,4.3600,4.3510,4.3580,66
2014-01-15,14:15:00,4.3570,4.3600,4.3570,4.3600,12
2014-01-15,14:20:00,4.3600,4.3610,4.3580,4.3590,42
2014-01-15,14:25:00,4.3580,4.3630,4.3570,4.3620,36
2014-01-15,14:30:00,4.3610,4.3670,4.3610,4.3650,100
2014-01-15,14:35:00,4.3640,4.3660,4.3640,4.3660,7
2014-01-15,14:40:00,4.3650,4.3680,4.3650,4.3680,11
2014-01-15,14:45:00,4.3670,4.3690,4.3670,4.3670,15
2014-01-15,14:50:00,4.3660,4.3660,4.3620,4.3640,20
2014-01-15,14:55:00,4.3630,4.3640,4.3620,4.3630,6
2014-01-15,15:00:00,4.3630,4.3660,4.3620,4.3640,10
2014-01-15,15:05:00,4.3650,4.3660,4.3650,4.3660,2
2014-01-15,15:10:00,4.3650,4.3660,4.3640,4.3640,3
2014-01-15,15:15:00,4.3620,4.3640,4.3590,4.3640,25
2014-01-15,15:25:00,4.3650,4.3660,4.3650,4.3650,3
2014-01-15,15:30:00,4.3640,4.3670,4.3640,4.3670,4
2014-01-15,15:35:00,4.3640,4.3640,4.3630,4.3630,4
2014-01-15,15:40:00,4.3650,4.3650,4.3630,4.3640,4
2014-01-15,15:45:00,4.3650,4.3650,4.3650,4.3650,2
2014-01-15,15:50:00,4.3660,4.3710,4.3630,4.3690,47
2014-01-15,15:55:00,4.3690,4.3720,4.3690,4.3720,33
2014-01-15,16:00:00,4.3710,4.3730,4.3690,4.3690,73
2014-01-15,16:05:00,4.3680,4.3700,4.3620,4.3650,309
2014-01-15,16:10:00,4.3640,4.3700,4.3610,4.3650,507
2014-01-15,16:15:00,4.3630,4.3660,4.3590,4.3640,233
2014-01-15,16:20:00,4.3640,4.3640,4.3610,4.3630,23
2014-01-15,16:25:00,4.3620,4.3640,4.3570,4.3620,69
2014-01-15,16:30:00,4.3610,4.3610,4.3590,4.3590,18
2014-01-15,16:35:00,4.3590,4.3590,4.3580,4.3580,7
2014-01-15,16:40:00,4.3590,4.3650,4.3590,4.3640,77
2014-01-15,16:45:00,4.3640,4.3650,4.3630,4.3640,23
2014-01-15,16:50:00,4.3620,4.3620,4.3580,4.3590,21
2014-01-15,16:55:00,4.3580,4.3610,4.3570,4.3610,41
2014-01-15,17:00:00,4.3600,4.3600,4.3590,4.3600,17
2014-01-15,17:05:00,4.3590,4.3610,4.3590,4.3590,20
2014-01-15,17:10:00,4.3590,4.3620,4.3590,4.3620,20
2014-01-15,17:15:00,4.3610,4.3640,4.3610,4.3610,20
2014-01-15,17:20:00,4.3610,4.3610,4.3590,4.3600,27
2014-01-15,17:25:00,4.3590,4.3620,4.3590,4.3610,11
2014-01-15,17:30:00,4.3610,4.3610,4.3590,4.3600,16
2014-01-15,17:35:00,4.3590,4.3620,4.3590,4.3600,27
2014-01-15,17:40:00,4.3610,4.3610,4.3590,4.3590,26
2014-01-15,17:45:00,4.3590,4.3630,4.3580,4.3630,49
2014-01-15,17:50:00,4.3640,4.3680,4.3600,4.3610,32
2014-01-15,17:55:00,4.3600,4.3600,4.3550,4.3550,62
2014-01-15,18:00:00,4.3560,4.3590,4.3560,4.3570,13
2014-01-15,18:05:00,4.3570,4.3580,4.3570,4.3580,11
2014-01-15,18:10:00,4.3570,4.3580,4.3560,4.3580,14
2014-01-15,18:15:00,4.3570,4.3570,4.3570,4.3570,7
2014-01-15,18:20:00,4.3560,4.3560,4.3550,4.3550,12
2014-01-15,18:25:00,4.3560,4.3580,4.3560,4.3580,20
2014-01-15,18:30:00,4.3570,4.3570,4.3530,4.3530,42
2014-01-15,18:35:00,4.3520,4.3660,4.3510,4.3640,106
2014-01-15,18:40:00,4.3640,4.3760,4.3630,4.3760,175
2014-01-15,18:45:00,4.3750,4.3760,4.3710,4.3760,53
2014-01-15,18:50:00,4.3770,4.3890,4.3770,4.3870,390
2014-01-15,18:55:00,4.3860,4.3890,4.3820,4.3850,100
2014-01-15,19:00:00,4.3840,4.3920,4.3830,4.3890,482
2014-01-15,19:05:00,4.3900,4.3940,4.3880,4.3940,60
2014-01-15,19:10:00,4.3920,4.3960,4.3920,4.3950,178
2014-01-15,19:15:00,4.3950,4.3970,4.3940,4.3950,55
2014-01-15,19:20:00,4.3940,4.3990,4.3920,4.3990,232
2014-01-15,19:25:00,4.3980,4.4000,4.3970,4.3980,167
2014-01-15,19:30:00,4.3980,4.4070,4.3980,4.4020,418
2014-01-15,19:35:00,4.4020,4.4060,4.4000,4.4050,464
2014-01-15,19:40:00,4.4040,4.4120,4.4040,4.4110,218
2014-01-15,19:45:00,4.4110,4.4120,4.4070,4.4100,184
2014-01-15,19:50:00,4.4090,4.4110,4.4070,4.4080,174
2014-01-15,19:55:00,4.4080,4.4120,4.4080,4.4110,196
2014-01-15,20:00:00,4.4110,4.4130,4.4070,4.4120,86
2014-01-15,20:05:00,4.4130,4.4140,4.4120,4.4120,112
2014-01-15,20:10:00,4.4120,4.4140,4.4110,4.4120,87
2014-01-15,20:15:00,4.4110,4.4130,4.4050,4.4100,182
2014-01-15,20:20:00,4.4100,4.4130,4.4070,4.4080,145
2014-01-15,20:25:00,4.4080,4.4110,4.4080,4.4110,58
2014-01-15,20:30:00,4.4110,4.4120,4.3980,4.4060,358
2014-01-15,20:35:00,4.4080,4.4090,4.4000,4.4010,131
2014-01-15,20:40:00,4.4020,4.4030,4.3980,4.4020,214
2014-01-15,20:45:00,4.4010,4.4010,4.3930,4.3950,547
2014-01-15,20:50:00,4.3930,4.3980,4.3880,4.3960,279
2014-01-15,20:55:00,4.3970,4.4030,4.3950,4.4000,319
2014-01-15,21:00:00,4.3990,4.4020,4.3880,4.3890,329
2014-01-15,21:05:00,4.3890,4.3970,4.3840,4.3910,576
2014-01-15,21:10:00,4.3910,4.4090,4.3890,4.4090,838
2014-01-15,21:15:00,4.4070,4.4110,4.4000,4.4090,410
2014-01-15,21:20:00,4.4090,4.4110,4.4030,4.4030,237
2014-01-15,21:25:00,4.4020,4.4050,4.3980,4.4000,335
2014-01-15,21:30:00,4.4010,4.4010,4.3890,4.3930,508
2014-01-15,21:35:00,4.3930,4.3940,4.3810,4.3860,817
2014-01-15,21:40:00,4.3870,4.3910,4.3840,4.3860,488
2014-01-15,21:45:00,4.3850,4.3940,4.3810,4.3900,1147
2014-01-15,21:50:00,4.3900,4.3980,4.3890,4.3940,726
2014-01-15,21:55:00,4.3950,4.3950,4.3890,4.3900,633
2014-01-15,22:00:00,4.3920,4.3920,4.3770,4.3800,1635
2014-01-15,22:05:00,4.3800,4.3920,4.3760,4.3900,1529
2014-01-15,22:10:00,4.3890,4.3960,4.3880,4.3910,1516
2014-01-15,22:15:00,4.3910,4.3970,4.3910,4.3930,764
2014-01-15,22:20:00,4.3920,4.4050,4.3900,4.4020,1203
2014-01-15,22:25:00,4.4030,4.4080,4.3970,4.4040,780
2014-01-15,22:30:00,4.4030,4.4030,4.3950,4.4020,540
2014-01-15,22:35:00,4.4020,4.4020,4.3920,4.3970,741
2014-01-15,22:40:00,4.3960,4.3970,4.3900,4.3910,1170
2014-01-15,22:45:00,4.3910,4.3910,4.3750,4.3790,1996
2014-01-15,22:50:00,4.3780,4.3880,4.3770,4.3870,1066
2014-01-15,22:55:00,4.3870,4.3900,4.3770,4.3770,770
2014-01-15,23:00:00,4.3780,4.3800,4.3610,4.3620,1664
2014-01-15,23:05:00,4.3620,4.3670,4.3550,4.3570,1628
2014-01-15,23:10:00,4.3580,4.3640,4.3550,4.3620,1106
2014-01-15,23:15:00,4.3620,4.3770,4.3620,4.3720,1146
2014-01-15,23:20:00,4.3720,4.3740,4.3630,4.3740,762
2014-01-15,23:25:00,4.3740,4.3780,4.3600,4.3700,1128
2014-01-15,23:30:00,4.3710,4.3720,4.3610,4.3720,533
2014-01-15,23:35:00,4.3710,4.3760,4.3690,4.3750,505
2014-01-15,23:40:00,4.3750,4.3750,4.3680,4.3730,535
2014-01-15,23:45:00,4.3720,4.3740,4.3640,4.3640,709
2014-01-15,23:50:00,4.3640,4.3700,4.3640,4.3700,658
2014-01-15,23:55:00,4.3690,4.3740,4.3670,4.3680,465
2014-01-16,00:00:00,4.3670,4.3840,4.3670,4.3820,2193
2014-01-16,00:05:00,4.3830,4.3900,4.3800,4.3840,1644
2014-01-16,00:10:00,4.3830,4.3880,4.3830,4.3860,404
2014-01-16,00:15:00,4.3860,4.3940,4.3860,4.3900,1530
2014-01-16,00:20:00,4.3900,4.3970,4.3880,4.3940,1126
2014-01-16,00:25:00,4.3930,4.3960,4.3860,4.3890,861
2014-01-16,00:30:00,4.3890,4.3990,4.3880,4.3950,1222
2014-01-16,00:35:00,4.3940,4.4130,4.3920,4.4100,4304
2014-01-16,00:40:00,4.4100,4.4130,4.4030,4.4110,1673
2014-01-16,00:45:00,4.4110,4.4270,4.4110,4.4260,2862
2014-01-16,00:50:00,4.4270,4.4320,4.4150,4.4150,2025
2014-01-16,00:55:00,4.4160,4.4250,4.4140,4.4210,777
2014-01-16,01:00:00,4.4210,4.4290,4.4140,4.4160,978
2014-01-16,01:05:00,4.4160,4.4260,4.4140,4.4190,685
2014-01-16,01:10:00,4.4200,4.4230,4.4140,4.4170,598
2014-01-16,01:15:00,4.4180,4.4220,4.4130,4.4190,700
2014-01-16,01:20:00,4.4180,4.4240,4.4160,4.4240,263
2014-01-16,01:25:00,4.4230,4.4240,4.4160,4.4160,632
2014-01-16,01:30:00,4.4150,4.4180,4.4040,4.4050,2103
2014-01-16,01:35:00,4.4050,4.4050,4.3840,4.3860,3584
2014-01-16,01:40:00,4.3860,4.3920,4.3720,4.3910,2848
2014-01-16,01:45:00,4.3900,4.3910,4.3620,4.3730,2175
2014-01-16,01:50:00,4.3720,4.3860,4.3720,4.3840,1010
2014-01-16,01:55:00,4.3830,4.3830,4.3700,4.3730,1197
2014-01-16,02:00:00,4.3730,4.3830,4.3710,4.3830,901
2014-01-16,02:05:00,4.3820,4.3880,4.3740,4.3860,1064
2014-01-16,02:10:00,4.3870,4.3930,4.3860,4.3920,776
2014-01-16,02:15:00,4.3910,4.3930,4.3830,4.3920,789
2014-01-16,02:20:00,4.3930,4.4020,4.3910,4.3970,1488
2014-01-16,02:25:00,4.3980,4.3980,4.3820,4.3840,989
2014-01-16,02:30:00,4.3840,4.3970,4.3820,4.3970,693
2014-01-16,02:35:00,4.3960,4.3970,4.3830,4.3910,866
2014-01-16,02:40:00,4.3920,4.3980,4.3820,4.3830,908
2014-01-16,02:45:00,4.3830,4.3850,4.3620,4.3690,2885
2014-01-16,02:50:00,4.3700,4.3790,4.3680,4.3780,1593
2014-01-16,02:55:00,4.3780,4.3840,4.3710,4.3720,614
2014-01-16,03:00:00,4.3720,4.3740,4.3620,4.3650,2053
2014-01-16,03:05:00,4.3640,4.3640,4.3380,4.3420,3728
2014-01-16,03:10:00,4.3420,4.3510,4.3280,4.3430,3453
2014-01-16,03:15:00,4.3420,4.3640,4.3400,4.3600,2592
2014-01-16,03:20:00,4.3600,4.3600,4.3360,4.3400,2578
2014-01-16,03:25:00,4.3410,4.3410,4.3180,4.3240,5157
2014-01-16,03:30:00,4.3240,4.3310,4.3220,4.3300,1155
2014-01-16,03:35:00,4.3310,4.3360,4.3300,4.3350,526
2014-01-16,03:40:00,4.3350,4.3370,4.3340,4.3370,219
2014-01-16,03:45:00,4.3360,4.3380,4.3330,4.3360,181
2014-01-16,03:50:00,4.3360,4.3390,4.3350,4.3370,272
2014-01-16,03:55:00,4.3380,4.3450,4.3380,4.3440,309
2014-01-16,04:00:00,4.3440,4.3520,4.3440,4.3500,360
2014-01-16,04:05:00,4.3490,4.3500,4.3420,4.3460,319
2014-01-16,04:10:00,4.3460,4.3470,4.3430,4.3460,116
2014-01-16,04:15:00,4.3450,4.3460,4.3430,4.3450,86
2014-01-16,04:20:00,4.3450,4.3480,4.3390,4.3410,485
2014-01-16,04:25:00,4.3400,4.3400,4.3330,4.3340,214
2014-01-16,04:30:00,4.3330,4.3330,4.3270,4.3300,331
2014-01-16,04:35:00,4.3290,4.3320,4.3290,4.3310,215
2014-01-16,04:40:00,4.3300,4.3320,4.3270,4.3270,285
2014-01-16,04:45:00,4.3270,4.3310,4.3270,4.3300,109
2014-01-16,04:50:00,4.3300,4.3320,4.3260,4.3310,169
2014-01-16,04:55:00,4.3310,4.3340,4.3300,4.3300,117
2014-01-16,05:00:00,4.3300,4.3300,4.3260,4.3290,119
2014-01-16,05:05:00,4.3290,4.3290,4.3260,4.3270,62
2014-01-16,05:10:00,4.3280,4.3310,4.3280,4.3300,84
2014-01-16,05:15:00,4.3300,4.3300,4.3290,4.3290,14
2014-01-16,05:20:00,4.3310,4.3330,4.3300,4.3310,22
2014-01-16,05:25:00,4.3310,4.3320,4.3300,4.3320,47
2014-01-16,05:30:00,4.3320,4.3320,4.3300,4.3310,19
2014-01-16,05:35:00,4.3310,4.3320,4.3250,4.3320,30
2014-01-16,05:40:00,4.3320,4.3320,4.3290,4.3310,57
2014-01-16,05:45:00,4.3320,4.3320,4.3320,4.3320,4
2014-01-16,05:50:00,4.3330,4.3330,4.3310,4.3310,27
2014-01-16,05:55:00,4.3320,4.3320,4.3300,4.3300,5
2014-01-16,06:00:00,4.3290,4.3300,4.3260,4.3270,41
2014-01-16,06:05:00,4.3280,4.3320,4.3280,4.3320,143
2014-01-16,06:10:00,4.3300,4.3320,4.3270,4.3320,70
2014-01-16,07:00:00,4.3350,4.3350,4.3260,4.3290,33
2014-01-16,07:05:00,4.3290,4.3290,4.3180,4.3180,31
2014-01-16,07:10:00,4.3190,4.3310,4.3160,4.3250,138
2014-01-16,07:15:00,4.3270,4.3270,4.3270,4.3270,1
2014-01-16,07:20:00,4.3250,4.3310,4.3250,4.3280,13
2014-01-16,07:25:00,4.3290,4.3300,4.3260,4.3260,7
2014-01-16,07:30:00,4.3260,4.3310,4.3260,4.3310,9
2014-01-16,07:35:00,4.3320,4.3320,4.3320,4.3320,2
2014-01-16,07:40:00,4.3330,4.3380,4.3330,4.3340,34
2014-01-16,07:45:00,4.3330,4.3330,4.3280,4.3280,12
2014-01-16,07:50:00,4.3290,4.3290,4.3270,4.3270,5
2014-01-16,07:55:00,4.3270,4.3320,4.3270,4.3320,4
2014-01-16,08:00:00,4.3320,4.3330,4.3290,4.3290,11
2014-01-16,08:05:00,4.3280,4.3280,4.3270,4.3280,18
2014-01-16,08:20:00,4.3290,4.3310,4.3290,4.3310,6
2014-01-16,08:25:00,4.3300,4.3300,4.3290,4.3290,8
2014-01-16,08:30:00,4.3280,4.3280,4.3280,4.3280,1
2014-01-16,08:35:00,4.3280,4.3280,4.3280,4.3280,1
2014-01-16,08:40:00,4.3300,4.3310,4.3240,4.3240,23
2014-01-16,08:45:00,4.3280,4.3300,4.3280,4.3300,4
2014-01-16,08:50:00,4.3310,4.3310,4.3300,4.3300,4
2014-01-16,08:55:00,4.3310,4.3320,4.3310,4.3320,3
2014-01-16,09:00:00,4.3330,4.3330,4.3300,4.3310,9
2014-01-16,09:05:00,4.3330,4.3330,4.3320,4.3330,3
2014-01-16,09:10:00,4.3330,4.3360,4.3310,4.3330,14
2014-01-16,09:15:00,4.3350,4.3350,4.3320,4.3350,4
2014-01-16,09:20:00,4.3330,4.3330,4.3320,4.3330,3
2014-01-16,09:25:00,4.3340,4.3340,4.3340,4.3340,4
2014-01-16,09:40:00,4.3340,4.3350,4.3340,4.3340,9
2014-01-16,09:45:00,4.3340,4.3360,4.3320,4.3340,23
2014-01-16,09:50:00,4.3340,4.3360,4.3340,4.3360,2
2014-01-16,09:55:00,4.3340,4.3360,4.3340,4.3360,2
2014-01-16,10:05:00,4.3340,4.3380,4.3340,4.3380,20
2014-01-16,10:10:00,4.3380,4.3380,4.3380,4.3380,15
2014-01-16,10:15:00,4.3370,4.3400,4.3370,4.3390,56
2014-01-16,10:20:00,4.3390,4.3420,4.3380,4.3390,25
2014-01-16,10:25:00,4.3390,4.3410,4.3390,4.3410,7
2014-01-16,10:30:00,4.3390,4.3390,4.3390,4.3390,1
2014-01-16,10:35:00,4.3400,4.3400,4.3390,4.3390,4
2014-01-16,10:40:00,4.3400,4.3450,4.3400,4.3450,56
2014-01-16,10:45:00,4.3470,4.3480,4.3450,4.3460,33
2014-01-16,10:50:00,4.3470,4.3470,4.3470,4.3470,1
2014-01-16,10:55:00,4.3460,4.3460,4.3450,4.3450,9
2014-01-16,11:00:00,4.3440,4.3440,4.3430,4.3430,8
2014-01-16,11:05:00,4.3420,4.3450,4.3420,4.3450,11
2014-01-16,11:10:00,4.3440,4.3450,4.3430,4.3430,5
2014-01-16,11:15:00,4.3430,4.3430,4.3430,4.3430,2
2014-01-16,11:20:00,4.3420,4.3420,4.3410,4.3410,7
2014-01-16,11:25:00,4.3410,4.3410,4.3410,4.3410,3
2014-01-16,11:30:00,4.3410,4.3410,4.3410,4.3410,1
2014-01-16,11:35:00,4.3410,4.3420,4.3400,4.3400,6
2014-01-16,11:45:00,4.3400,4.3400,4.3400,4.3400,5
2014-01-16,11:50:00,4.3400,4.3400,4.3400,4.3400,1
2014-01-16,11:55:00,4.3390,4.3390,4.3390,4.3390,6
2014-01-16,12:00:00,4.3400,4.3410,4.3390,4.3390,12
2014-01-16,12:05:00,4.3390,4.3460,4.3390,4.3460,61
2014-01-16,12:10:00,4.3460,4.3560,4.3450,4.3510,99
2014-01-16,12:15:00,4.3550,4.3580,4.3550,4.3580,42
2014-01-16,12:20:00,4.3580,4.3580,4.3560,4.3560,25
2014-01-16,12:25:00,4.3570,4.3570,4.3550,4.3550,23
2014-01-16,12:30:00,4.3550,4.3580,4.3550,4.3560,79
2014-01-16,12:35:00,4.3580,4.3640,4.3580,4.3640,84
2014-01-16,12:40:00,4.3640,4.3690,4.3640,4.3650,66
2014-01-16,12:45:00,4.3630,4.3630,4.3610,4.3610,4
2014-01-16,12:50:00,4.3610,4.3610,4.3580,4.3580,8
2014-01-16,12:55:00,4.3590,4.3610,4.3580,4.3610,13
2014-01-16,13:00:00,4.3610,4.3610,4.3560,4.3560,28
2014-01-16,13:05:00,4.3570,4.3570,4.3560,4.3560,9
2014-01-16,13:10:00,4.3570,4.3570,4.3540,4.3540,10
2014-01-16,13:15:00,4.3540,4.3560,4.3540,4.3560,19
2014-01-16,13:20:00,4.3570,4.3570,4.3560,4.3560,2
2014-01-16,13:25:00,4.3560,4.3560,4.3560,4.3560,1
2014-01-16,13:30:00,4.3540,4.3540,4.3530,4.3540,20
2014-01-16,13:35:00,4.3540,4.3540,4.3520,4.3520,11
2014-01-16,13:40:00,4.3520,4.3690,4.3510,4.3680,300
2014-01-16,13:45:00,4.3680,4.3690,4.3670,4.3680,19
2014-01-16,13:50:00,4.3690,4.3700,4.3610,4.3630,251
2014-01-16,13:55:00,4.3630,4.3660,4.3600,4.3640,71
2014-01-16,14:00:00,4.3620,4.3670,4.3620,4.3650,23
2014-01-16,14:05:00,4.3650,4.3680,4.3650,4.3680,33
2014-01-16,14:10:00,4.3670,4.3700,4.3670,4.3700,84
2014-01-16,14:15:00,4.3680,4.3700,4.3670,4.3690,32
2014-01-16,14:20:00,4.3690,4.3700,4.3680,4.3700,60
2014-01-16,14:25:00,4.3680,4.3680,4.3660,4.3660,8
2014-01-16,14:30:00,4.3630,4.3670,4.3630,4.3670,6
2014-01-16,14:35:00,4.3660,4.3670,4.3650,4.3650,6
2014-01-16,14:40:00,4.3650,4.3670,4.3650,4.3650,6
2014-01-16,14:50:00,4.3680,4.3690,4.3680,4.3690,4
2014-01-16,14:55:00,4.3660,4.3660,4.3650,4.3660,9
2014-01-16,15:00:00,4.3650,4.3650,4.3650,4.3650,1
2014-01-16,15:05:00,4.3650,4.3660,4.3650,4.3660,15
2014-01-16,15:10:00,4.3670,4.3770,4.3670,4.3750,219
2014-01-16,15:15:00,4.3740,4.3750,4.3730,4.3730,13
2014-01-16,15:20:00,4.3740,4.3780,4.3730,4.3750,56
2014-01-16,15:25:00,4.3750,4.3750,4.3740,4.3750,13
2014-01-16,15:30:00,4.3740,4.3790,4.3740,4.3770,28
2014-01-16,15:35:00,4.3760,4.3780,4.3710,4.3710,121
2014-01-16,15:40:00,4.3720,4.3730,4.3660,4.3710,63
2014-01-16,15:45:00,4.3710,4.3710,4.3680,4.3710,21
2014-01-16,15:50:00,4.3710,4.3710,4.3690,4.3690,27
2014-01-16,15:55:00,4.3690,4.3770,4.3680,4.3750,30
2014-01-16,16:00:00,4.3730,4.3750,4.3630,4.3730,184
2014-01-16,16:05:00,4.3730,4.3840,4.3730,4.3840,198
2014-01-16,16:10:00,4.3840,4.3840,4.3800,4.3820,19
2014-01-16,16:15:00,4.3820,4.3820,4.3760,4.3760,40
2014-01-16,16:20:00,4.3750,4.3820,4.3710,4.3760,208
2014-01-16,16:25:00,4.3760,4.3930,4.3760,4.3930,162
2014-01-16,16:30:00,4.3940,4.3960,4.3920,4.3960,60
2014-01-16,16:35:00,4.3950,4.3950,4.3920,4.3920,28
2014-01-16,16:40:00,4.3920,4.3920,4.3810,4.3820,229
2014-01-16,16:45:00,4.3820,4.3890,4.3810,4.3850,39
2014-01-16,16:50:00,4.3840,4.3870,4.3810,4.3870,10
2014-01-16,16:55:00,4.3880,4.3960,4.3880,4.3950,84
2014-01-16,17:00:00,4.3930,4.3940,4.3810,4.3890,43
2014-01-16,17:05:00,4.3890,4.3910,4.3870,4.3910,34
2014-01-16,17:10:00,4.3880,4.3880,4.3810,4.3810,67
2014-01-16,17:15:00,4.3810,4.3820,4.3810,4.3810,38
2014-01-16,17:20:00,4.3820,4.3900,4.3810,4.3890,76
2014-01-16,17:25:00,4.3860,4.3870,4.3860,4.3860,6
2014-01-16,17:30:00,4.3840,4.3920,4.3840,4.3920,43
2014-01-16,17:35:00,4.3880,4.3880,4.3870,4.3880,10
2014-01-16,17:40:00,4.3880,4.3880,4.3850,4.3850,7
2014-01-16,17:45:00,4.3850,4.3850,4.3850,4.3850,3
2014-01-16,17:50:00,4.3860,4.3900,4.3840,4.3900,34
2014-01-16,17:55:00,4.3870,4.3900,4.3860,4.3890,23
2014-01-16,18:00:00,4.3900,4.3930,4.3900,4.3900,22
2014-01-16,18:05:00,4.3920,4.3970,4.3910,4.3930,54
2014-01-16,18:10:00,4.3920,4.3990,4.3920,4.3950,159
2014-01-16,18:15:00,4.3930,4.3990,4.3930,4.3980,85
2014-01-16,18:20:00,4.3970,4.4070,4.3970,4.4060,297
2014-01-16,18:25:00,4.4050,4.4170,4.4050,4.4160,302
2014-01-16,18:30:00,4.4160,4.4290,4.4160,4.4270,457
2014-01-16,18:35:00,4.4280,4.4280,4.4220,4.4260,169
2014-01-16,18:40:00,4.4240,4.4240,4.4160,4.4170,73
2014-01-16,18:45:00,4.4170,4.4260,4.4130,4.4220,142
2014-01-16,18:50:00,4.4200,4.4230,4.4180,4.4230,25
2014-01-16,18:55:00,4.4240,4.4240,4.4210,4.4240,39
2014-01-16,19:00:00,4.4250,4.4280,4.4220,4.4230,181
2014-01-16,19:05:00,4.4220,4.4340,4.4220,4.4280,449
2014-01-16,19:10:00,4.4270,4.4340,4.4230,4.4260,254
2014-01-16,19:15:00,4.4280,4.4340,4.4260,4.4290,245
2014-01-16,19:20:00,4.4320,4.4320,4.4270,4.4270,64
2014-01-16,19:25:00,4.4270,4.4360,4.4260,4.4350,332
2014-01-16,19:30:00,4.4350,4.4400,4.4310,4.4320,501
2014-01-16,19:35:00,4.4330,4.4440,4.4330,4.4420,298
2014-01-16,19:40:00,4.4420,4.4450,4.4370,4.4430,429
2014-01-16,19:45:00,4.4440,4.4450,4.4410,4.4450,216
2014-01-16,19:50:00,4.4430,4.4450,4.4340,4.4340,206
2014-01-16,19:55:00,4.4340,4.4370,4.4290,4.4310,289
2014-01-16,20:00:00,4.4310,4.4350,4.4270,4.4310,155
2014-01-16,20:05:00,4.4310,4.4370,4.4300,4.4330,347
2014-01-16,20:10:00,4.4340,4.4370,4.4330,4.4350,192
2014-01-16,20:15:00,4.4350,4.4390,4.4350,4.4380,73
2014-01-16,20:20:00,4.4400,4.4450,4.4380,4.4410,562
2014-01-16,20:25:00,4.4420,4.4440,4.4400,4.4420,62
2014-01-16,20:30:00,4.4420,4.4420,4.4340,4.4370,400
2014-01-16,20:35:00,4.4380,4.4520,4.4360,4.4520,667
2014-01-16,20:40:00,4.4510,4.4680,4.4510,4.4640,978
2014-01-16,20:45:00,4.4640,4.4670,4.4590,4.4610,248
2014-01-16,20:50:00,4.4610,4.4660,4.4600,4.4630,132
2014-01-16,20:55:00,4.4630,4.4630,4.4570,4.4610,179
2014-01-16,21:00:00,4.4620,4.4630,4.4570,4.4580,356
2014-01-16,21:05:00,4.4580,4.4790,4.4580,4.4780,1124
2014-01-16,21:10:00,4.4800,4.4800,4.4730,4.4730,587
2014-01-16,21:15:00,4.4740,4.4840,4.4710,4.4830,717
2014-01-16,21:20:00,4.4830,4.4940,4.4800,4.4920,1220
2014-01-16,21:25:00,4.4910,4.4950,4.4820,4.4850,1199
2014-01-16,21:30:00,4.4840,4.4950,4.4820,4.4880,1121
2014-01-16,21:35:00,4.4880,4.4910,4.4750,4.4780,1217
2014-01-16,21:40:00,4.4770,4.4950,4.4710,4.4730,1477
2014-01-16,21:45:00,4.4730,4.4790,4.4710,4.4730,1083
2014-01-16,21:50:00,4.4740,4.4830,4.4710,4.4780,791
2014-01-16,21:55:00,4.4770,4.4830,4.4710,4.4770,1043
2014-01-16,22:00:00,4.4770,4.4920,4.4770,4.4840,2535
2014-01-16,22:05:00,4.4850,4.4910,4.4780,4.4800,1411
2014-01-16,22:10:00,4.4810,4.4850,4.4770,4.4810,678
2014-01-16,22:15:00,4.4810,4.4850,4.4790,4.4830,752
2014-01-16,22:20:00,4.4840,4.4900,4.4820,4.4860,723
2014-01-16,22:25:00,4.4870,4.4950,4.4830,4.4850,1140
2014-01-16,22:30:00,4.4830,4.4830,4.4680,4.4730,2199
2014-01-16,22:35:00,4.4740,4.4780,4.4640,4.4660,1143
2014-01-16,22:40:00,4.4660,4.4710,4.4600,4.4640,1365
2014-01-16,22:45:00,4.4640,4.4710,4.4590,4.4590,1157
2014-01-16,22:50:00,4.4580,4.4710,4.4570,4.4700,1836
2014-01-16,22:55:00,4.4710,4.4740,4.4640,4.4660,930
2014-01-16,23:00:00,4.4670,4.4800,4.4660,4.4780,953
2014-01-16,23:05:00,4.4780,4.4830,4.4700,4.4710,2145
2014-01-16,23:10:00,4.4710,4.4770,4.4670,4.4730,1162
2014-01-16,23:15:00,4.4730,4.4740,4.4650,4.4670,949
2014-01-16,23:20:00,4.4670,4.4690,4.4570,4.4680,1485
2014-01-16,23:25:00,4.4670,4.4720,4.4620,4.4630,1387
2014-01-16,23:30:00,4.4630,4.4630,4.3580,4.3750,21991
2014-01-16,23:35:00,4.3750,4.4210,4.3630,4.4180,6119
2014-01-16,23:40:00,4.4180,4.4180,4.3960,4.4030,4142
2014-01-16,23:45:00,4.4040,4.4040,4.3670,4.3870,4814
2014-01-16,23:50:00,4.3870,4.4050,4.3780,4.4050,2754
2014-01-16,23:55:00,4.4040,4.4140,4.3940,4.4100,2346
2014-01-17,00:00:00,4.4100,4.4370,4.4040,4.4310,3981
2014-01-17,00:05:00,4.4330,4.4470,4.4310,4.4400,3289
2014-01-17,00:10:00,4.4410,4.4420,4.4280,4.4390,2217
2014-01-17,00:15:00,4.4380,4.4490,4.4380,4.4490,2849
2014-01-17,00:20:00,4.4490,4.4540,4.4290,4.4310,3055
2014-01-17,00:25:00,4.4310,4.4460,4.4290,4.4450,1733
2014-01-17,00:30:00,4.4440,4.4450,4.4220,4.4320,2826
2014-01-17,00:35:00,4.4310,4.4740,4.4300,4.4690,5836
2014-01-17,00:40:00,4.4680,4.4750,4.4520,4.4620,3577
2014-01-17,00:45:00,4.4620,4.4660,4.4560,4.4570,1125
2014-01-17,00:50:00,4.4580,4.4830,4.4580,4.4830,2485
2014-01-17,00:55:00,4.4830,4.4860,4.4740,4.4780,1337
2014-01-17,01:00:00,4.4780,4.4860,4.4750,4.4840,1064
2014-01-17,01:05:00,4.4850,4.4870,4.4770,4.4800,981
2014-01-17,01:10:00,4.4800,4.4830,4.4750,4.4790,697
2014-01-17,01:15:00,4.4790,4.4830,4.4630,4.4650,1632
2014-01-17,01:20:00,4.4650,4.4720,4.4640,4.4670,737
2014-01-17,01:25:00,4.4670,4.4740,4.4580,4.4700,1248
2014-01-17,01:30:00,4.4690,4.4700,4.4390,4.4430,2967
2014-01-17,01:35:00,4.4430,4.4430,4.3970,4.3990,6868
2014-01-17,01:40:00,4.3990,4.4060,4.3720,4.3890,5735
2014-01-17,01:45:00,4.3890,4.4070,4.3800,4.3970,2890
2014-01-17,01:50:00,4.3970,4.4010,4.3860,4.3860,2072
2014-01-17,01:55:00,4.3850,4.3850,4.3570,4.3710,4064
2014-01-17,02:00:00,4.3720,4.3850,4.3700,4.3820,1345
2014-01-17,02:05:00,4.3820,4.3930,4.3770,4.3930,1236
2014-01-17,02:10:00,4.3930,4.3930,4.3780,4.3820,1302
2014-01-17,02:15:00,4.3820,4.3940,4.3780,4.3910,858
2014-01-17,02:20:00,4.3910,4.3920,4.3440,4.3570,3491
2014-01-17,02:25:00,4.3580,4.3650,4.3450,4.3570,2694
2014-01-17,02:30:00,4.3560,4.3760,4.3560,4.3700,2116
2014-01-17,02:35:00,4.3710,4.3870,4.3660,4.3860,1853
2014-01-17,02:40:00,4.3860,4.4030,4.3840,4.3940,2552
2014-01-17,02:45:00,4.3940,4.4050,4.3810,4.4040,2276
2014-01-17,02:50:00,4.4050,4.4180,4.3970,4.4090,2284
2014-01-17,02:55:00,4.4090,4.4180,4.4050,4.4050,1087
2014-01-17,03:00:00,4.4050,4.4060,4.3920,4.3950,1916
2014-01-17,03:05:00,4.3960,4.3960,4.3600,4.3740,2308
2014-01-17,03:10:00,4.3740,4.3920,4.3660,4.3920,1925
2014-01-17,03:15:00,4.3910,4.3910,4.3750,4.3780,1104
2014-01-17,03:20:00,4.3790,4.4090,4.3780,4.4060,1784
2014-01-17,03:25:00,4.4060,4.4070,4.3720,4.3870,3503
2014-01-17,03:30:00,4.3870,4.3880,4.3800,4.3880,632
2014-01-17,03:35:00,4.3880,4.3890,4.3850,4.3870,196
2014-01-17,03:40:00,4.3870,4.3980,4.3870,4.3970,290
2014-01-17,03:45:00,4.3960,4.3990,4.3920,4.3930,184
2014-01-17,03:50:00,4.3930,4.3930,4.3900,4.3920,147
2014-01-17,03:55:00,4.3910,4.3920,4.3850,4.3880,279
2014-01-17,04:00:00,4.3890,4.3900,4.3860,4.3860,126
2014-01-17,04:05:00,4.3870,4.3930,4.3860,4.3920,265
2014-01-17,04:10:00,4.3930,4.3980,4.3890,4.3960,455
2014-01-17,04:15:00,4.3970,4.3980,4.3880,4.3920,395
2014-01-17,04:20:00,4.3920,4.4010,4.3880,4.3900,614
2014-01-17,04:25:00,4.3900,4.3990,4.3900,4.3980,229
2014-01-17,04:30:00,4.3980,4.4010,4.3920,4.3930,367
2014-01-17,04:35:00,4.3920,4.3920,4.3880,4.3910,275
2014-01-17,04:40:00,4.3910,4.3920,4.3810,4.3810,463
2014-01-17,04:45:00,4.3810,4.3870,4.3810,4.3820,137
2014-01-17,04:50:00,4.3820,4.3830,4.3780,4.3790,145
2014-01-17,04:55:00,4.3800,4.3810,4.3720,4.3730,248
2014-01-17,05:00:00,4.3720,4.3830,4.3710,4.3800,157
2014-01-17,05:05:00,4.3820,4.3840,4.3790,4.3790,120
2014-01-17,05:10:00,4.3800,4.3800,4.3750,4.3770,37
2014-01-17,05:15:00,4.3770,4.3780,4.3720,4.3730,45
2014-01-17,05:20:00,4.3730,4.3730,4.3710,4.3720,45
2014-01-17,05:25:00,4.3720,4.3730,4.3700,4.3700,51
2014-01-17,05:30:00,4.3710,4.3730,4.3700,4.3730,72
2014-01-17,05:35:00,4.3730,4.3820,4.3710,4.3790,33
2014-01-17,05:40:00,4.3790,4.3830,4.3780,4.3790,86
2014-01-17,05:45:00,4.3810,4.3820,4.3790,4.3790,12
2014-01-17,05:50:00,4.3800,4.3820,4.3780,4.3820,31
2014-01-17,05:55:00,4.3800,4.3800,4.3690,4.3690,95
2014-01-17,06:00:00,4.3700,4.3720,4.3640,4.3650,103
2014-01-17,06:05:00,4.3650,4.3650,4.3620,4.3650,132
2014-01-17,06:10:00,4.3630,4.3710,4.3630,4.3690,94
2014-01-17,07:00:00,4.3700,4.3700,4.3620,4.3650,22
2014-01-17,07:05:00,4.3650,4.3650,4.3640,4.3640,12
2014-01-17,07:10:00,4.3660,4.3660,4.3600,4.3650,47
2014-01-17,07:15:00,4.3640,4.3640,4.3510,4.3610,95
2014-01-17,07:20:00,4.3610,4.3680,4.3600,4.3680,32
2014-01-17,07:25:00,4.3670,4.3670,4.3600,4.3600,18
2014-01-17,07:30:00,4.3600,4.3650,4.3600,4.3630,9
2014-01-17,07:40:00,4.3630,4.3630,4.3590,4.3590,13
2014-01-17,07:45:00,4.3580,4.3630,4.3580,4.3610,7
2014-01-17,07:50:00,4.3610,4.3650,4.3570,4.3650,63
2014-01-17,07:55:00,4.3650,4.3650,4.3650,4.3650,1
2014-01-17,08:00:00,4.3620,4.3620,4.3600,4.3600,6
2014-01-17,08:05:00,4.3640,4.3640,4.3610,4.3610,9
2014-01-17,08:10:00,4.3650,4.3650,4.3640,4.3650,4
2014-01-17,08:15:00,4.3670,4.3670,4.3650,4.3650,5
2014-01-17,08:20:00,4.3640,4.3640,4.3640,4.3640,2
2014-01-17,08:25:00,4.3640,4.3660,4.3640,4.3650,4
2014-01-17,08:30:00,4.3640,4.3690,4.3640,4.3690,16
2014-01-17,08:35:00,4.3660,4.3660,4.3640,4.3640,2
2014-01-17,08:40:00,4.3640,4.3660,4.3640,4.3660,3
2014-01-17,08:50:00,4.3660,4.3720,4.3660,4.3710,27
2014-01-17,08:55:00,4.3720,4.3730,4.3720,4.3730,7
2014-01-17,09:00:00,4.3710,4.3710,4.3700,4.3700,7
2014-01-17,09:05:00,4.3710,4.3740,4.3710,4.3740,8
2014-01-17,09:10:00,4.3730,4.3730,4.3730,4.3730,1
2014-01-17,09:15:00,4.3740,4.3750,4.3740,4.3750,16
2014-01-17,09:20:00,4.3740,4.3750,4.3730,4.3730,11
2014-01-17,09:25:00,4.3740,4.3740,4.3720,4.3720,7
2014-01-17,09:30:00,4.3720,4.3720,4.3720,4.3720,1
2014-01-17,09:40:00,4.3720,4.3740,4.3720,4.3740,2
2014-01-17,09:45:00,4.3740,4.3740,4.3740,4.3740,1
2014-01-17,09:50:00,4.3740,4.3740,4.3740,4.3740,1
2014-01-17,09:55:00,4.3740,4.3740,4.3730,4.3730,3
2014-01-17,10:00:00,4.3720,4.3720,4.3710,4.3710,6
2014-01-17,10:05:00,4.3730,4.3730,4.3730,4.3730,1
2014-01-17,10:10:00,4.3730,4.3730,4.3730,4.3730,4
2014-01-17,10:15:00,4.3720,4.3720,4.3710,4.3720,7
2014-01-17,10:20:00,4.3710,4.3720,4.3710,4.3720,24
2014-01-17,10:25:00,4.3730,4.3740,4.3730,4.3730,5
2014-01-17,10:30:00,4.3740,4.3740,4.3730,4.3730,2
2014-01-17,10:35:00,4.3730,4.3730,4.3730,4.3730,1
2014-01-17,10:45:00,4.3740,4.3740,4.3740,4.3740,2
2014-01-17,10:50:00,4.3730,4.3730,4.3730,4.3730,2
2014-01-17,10:55:00,4.3740,4.3740,4.3740,4.3740,4
2014-01-17,11:00:00,4.3750,4.3750,4.3750,4.3750,1
2014-01-17,11:05:00,4.3740,4.3740,4.3730,4.3730,6
2014-01-17,11:15:00,4.3720,4.3730,4.3720,4.3730,4
2014-01-17,11:25:00,4.3730,4.3760,4.3730,4.3760,15
2014-01-17,11:30:00,4.3780,4.3780,4.3780,4.3780,4
2014-01-17,11:35:00,4.3780,4.3830,4.3780,4.3800,33
2014-01-17,11:45:00,4.3800,4.3820,4.3800,4.3820,3
2014-01-17,11:50:00,4.3820,4.3830,4.3800,4.3820,20
2014-01-17,11:55:00,4.3820,4.3820,4.3820,4.3820,1
2014-01-17,12:00:00,4.3820,4.3830,4.3820,4.3830,32
2014-01-17,12:05:00,4.3820,4.3820,4.3790,4.3790,20
2014-01-17,12:15:00,4.3790,4.3790,4.3790,4.3790,1
2014-01-17,12:20:00,4.3800,4.3800,4.3780,4.3780,11
2014-01-17,12:25:00,4.3770,4.3770,4.3740,4.3740,18
2014-01-17,12:30:00,4.3740,4.3760,4.3740,4.3750,19
2014-01-17,12:35:00,4.3740,4.3740,4.3720,4.3740,13
2014-01-17,12:40:00,4.3740,4.3750,4.3710,4.3710,30
2014-01-17,12:45:00,4.3710,4.3720,4.3550,4.3590,251
2014-01-17,12:50:00,4.3580,4.3640,4.3580,4.3640,22
2014-01-17,12:55:00,4.3630,4.3640,4.3610,4.3640,7
2014-01-17,13:00:00,4.3610,4.3640,4.3600,4.3620,31
2014-01-17,13:05:00,4.3620,4.3620,4.3620,4.3620,1
2014-01-17,13:10:00,4.3620,4.3620,4.3580,4.3580,25
2014-01-17,13:15:00,4.3580,4.3590,4.3580,4.3590,6
2014-01-17,13:20:00,4.3590,4.3610,4.3590,4.3610,5
2014-01-17,13:25:00,4.3620,4.3640,4.3620,4.3640,24
2014-01-17,13:30:00,4.3640,4.3660,4.3640,4.3660,18
2014-01-17,13:40:00,4.3620,4.3650,4.3620,4.3650,36
2014-01-17,13:45:00,4.3650,4.3650,4.3640,4.3640,6
2014-01-17,13:50:00,4.3640,4.3640,4.3630,4.3640,11
2014-01-17,13:55:00,4.3650,4.3650,4.3640,4.3640,23
2014-01-17,14:00:00,4.3650,4.3670,4.3650,4.3660,56
2014-01-17,14:05:00,4.3670,4.3750,4.3670,4.3730,164
2014-01-17,14:10:00,4.3720,4.3720,4.3680,4.3680,24
2014-01-17,14:15:00,4.3670,4.3700,4.3670,4.3670,33
2014-01-17,14:20:00,4.3680,4.3710,4.3650,4.3700,62
2014-01-17,14:25:00,4.3710,4.3710,4.3710,4.3710,14
2014-01-17,14:30:00,4.3650,4.3720,4.3650,4.3700,87
2014-01-17,14:35:00,4.3700,4.3710,4.3700,4.3700,33
2014-01-17,14:40:00,4.3690,4.3690,4.3670,4.3680,41
2014-01-17,14:45:00,4.3680,4.3710,4.3680,4.3690,16
2014-01-17,14:50:00,4.3680,4.3690,4.3680,4.3680,11
2014-01-17,14:55:00,4.3700,4.3700,4.3700,4.3700,3
2014-01-17,15:00:00,4.3650,4.3680,4.3650,4.3680,8
2014-01-17,15:05:00,4.3670,4.3670,4.3600,4.3600,13
2014-01-17,15:10:00,4.3590,4.3600,4.3580,4.3600,12
2014-01-17,15:15:00,4.3590,4.3600,4.3590,4.3600,17
2014-01-17,15:20:00,4.3610,4.3610,4.3600,4.3610,4
2014-01-17,15:25:00,4.3600,4.3600,4.3600,4.3600,6
2014-01-17,15:30:00,4.3610,4.3610,4.3570,4.3570,10
2014-01-17,15:35:00,4.3570,4.3590,4.3570,4.3590,6
2014-01-17,15:40:00,4.3580,4.3590,4.3570,4.3570,10
2014-01-17,15:45:00,4.3580,4.3580,4.3560,4.3570,10
2014-01-17,15:55:00,4.3570,4.3570,4.3560,4.3560,6
2014-01-17,16:00:00,4.3580,4.3610,4.3570,4.3590,61
2014-01-17,16:05:00,4.3610,4.3680,4.3600,4.3630,70
2014-01-17,16:10:00,4.3630,4.3670,4.3610,4.3640,60
2014-01-17,16:15:00,4.3640,4.3640,4.3630,4.3630,7
2014-01-17,16:20:00,4.3630,4.3640,4.3590,4.3590,26
2014-01-17,16:25:00,4.3590,4.3590,4.3580,4.3580,6
2014-01-17,16:30:00,4.3590,4.3600,4.3590,4.3590,32
2014-01-17,16:35:00,4.3590,4.3600,4.3590,4.3590,34
2014-01-17,16:40:00,4.3590,4.3600,4.3590,4.3590,15
2014-01-17,16:45:00,4.3580,4.3600,4.3580,4.3590,11
2014-01-17,16:50:00,4.3590,4.3600,4.3590,4.3600,7
2014-01-17,16:55:00,4.3590,4.3600,4.3590,4.3590,4
2014-01-17,17:00:00,4.3600,4.3630,4.3590,4.3610,61
2014-01-17,17:05:00,4.3610,4.3650,4.3610,4.3640,29
2014-01-17,17:10:00,4.3620,4.3620,4.3580,4.3580,16
2014-01-17,17:15:00,4.3600,4.3600,4.3570,4.3580,18
2014-01-17,17:20:00,4.3590,4.3590,4.3590,4.3590,5
2014-01-17,17:25:00,4.3590,4.3620,4.3590,4.3590,32
2014-01-17,17:30:00,4.3590,4.3650,4.3560,4.3610,148
2014-01-17,17:35:00,4.3630,4.3630,4.3570,4.3570,12
2014-01-17,17:40:00,4.3580,4.3580,4.3560,4.3570,9
2014-01-17,17:45:00,4.3580,4.3590,4.3580,4.3590,3
2014-01-17,17:55:00,4.3600,4.3640,4.3590,4.3640,27
2014-01-17,18:00:00,4.3640,4.3660,4.3600,4.3630,67
2014-01-17,18:10:00,4.3630,4.3630,4.3610,4.3620,13
2014-01-17,18:15:00,4.3610,4.3630,4.3460,4.3470,480
2014-01-17,18:20:00,4.3470,4.3480,4.3370,4.3390,279
2014-01-17,18:25:00,4.3410,4.3410,4.3370,4.3380,71
2014-01-17,18:30:00,4.3390,4.3390,4.3310,4.3310,289
2014-01-17,18:35:00,4.3310,4.3410,4.3310,4.3390,335
2014-01-17,18:40:00,4.3390,4.3430,4.3340,4.3340,100
2014-01-17,18:45:00,4.3330,4.3380,4.3330,4.3360,50
2014-01-17,18:50:00,4.3350,4.3380,4.3320,4.3380,182
2014-01-17,18:55:00,4.3380,4.3390,4.3370,4.3380,48
2014-01-17,19:00:00,4.3380,4.3410,4.3370,4.3410,61
2014-01-17,19:05:00,4.3400,4.3400,4.3390,4.3390,14
2014-01-17,19:10:00,4.3390,4.3490,4.3390,4.3450,216
2014-01-17,19:15:00,4.3440,4.3450,4.3390,4.3390,50
2014-01-17,19:20:00,4.3390,4.3580,4.3390,4.3560,333
2014-01-17,19:25:00,4.3580,4.3660,4.3580,4.3640,203
2014-01-17,19:30:00,4.3660,4.3660,4.3590,4.3600,98
2014-01-17,19:35:00,4.3600,4.3600,4.3520,4.3540,201
2014-01-17,19:40:00,4.3530,4.3580,4.3390,4.3430,342
2014-01-17,19:45:00,4.3420,4.3430,4.3390,4.3420,101
2014-01-17,19:50:00,4.3420,4.3550,4.3420,4.3460,95
2014-01-17,19:55:00,4.3460,4.3530,4.3440,4.3520,172
2014-01-17,20:00:00,4.3520,4.3530,4.3420,4.3440,204
2014-01-17,20:05:00,4.3430,4.3440,4.3400,4.3410,33
2014-01-17,20:10:00,4.3410,4.3460,4.3410,4.3430,62
2014-01-17,20:15:00,4.3420,4.3420,4.3400,4.3410,36
2014-01-17,20:20:00,4.3410,4.3520,4.3400,4.3490,453
2014-01-17,20:25:00,4.3490,4.3590,4.3490,4.3580,361
2014-01-17,20:30:00,4.3570,4.3630,4.3550,4.3550,230
2014-01-17,20:35:00,4.3550,4.3550,4.3450,4.3530,455
2014-01-17,20:40:00,4.3530,4.3570,4.3490,4.3510,117
2014-01-17,20:45:00,4.3490,4.3580,4.3470,4.3550,296
2014-01-17,20:50:00,4.3540,4.3560,4.3470,4.3510,141
2014-01-17,20:55:00,4.3510,4.3560,4.3480,4.3490,199
2014-01-17,21:00:00,4.3490,4.3510,4.3400,4.3420,547
2014-01-17,21:05:00,4.3440,4.3490,4.3310,4.3430,523
2014-01-17,21:10:00,4.3440,4.3460,4.3340,4.3450,164
2014-01-17,21:15:00,4.3440,4.3500,4.3280,4.3290,581
2014-01-17,21:20:00,4.3300,4.3360,4.3260,4.3300,602
2014-01-17,21:25:00,4.3290,4.3470,4.3250,4.3450,956
2014-01-17,21:30:00,4.3440,4.3630,4.3420,4.3510,917
2014-01-17,21:35:00,4.3510,4.3580,4.3470,4.3550,323
2014-01-17,21:40:00,4.3550,4.3560,4.3410,4.3420,364
2014-01-17,21:45:00,4.3430,4.3440,4.3320,4.3430,723
2014-01-17,21:50:00,4.3430,4.3450,4.3410,4.3430,445
2014-01-17,21:55:00,4.3420,4.3430,4.3290,4.3330,780
2014-01-17,22:00:00,4.3320,4.3380,4.3150,4.3340,2434
2014-01-17,22:05:00,4.3340,4.3400,4.3290,4.3380,748
2014-01-17,22:10:00,4.3380,4.3390,4.3310,4.3340,987
2014-01-17,22:15:00,4.3340,4.3350,4.3120,4.3200,2441
2014-01-17,22:20:00,4.3180,4.3280,4.3140,4.3260,867
2014-01-17,22:25:00,4.3250,4.3280,4.3220,4.3260,791
2014-01-17,22:30:00,4.3260,4.3480,4.3260,4.3450,1171
2014-01-17,22:35:00,4.3450,4.3470,4.3360,4.3390,824
2014-01-17,22:40:00,4.3390,4.3460,4.3350,4.3360,774
2014-01-17,22:45:00,4.3360,4.3500,4.3360,4.3490,686
2014-01-17,22:50:00,4.3500,4.3520,4.3370,4.3420,928
2014-01-17,22:55:00,4.3430,4.3520,4.3400,4.3500,521
2014-01-17,23:00:00,4.3510,4.3540,4.3400,4.3440,1298
2014-01-17,23:05:00,4.3440,4.3500,4.3350,4.3370,553
2014-01-17,23:10:00,4.3370,4.3390,4.3290,4.3390,676
2014-01-17,23:15:00,4.3380,4.3490,4.3370,4.3400,578
2014-01-17,23:20:00,4.3400,4.3460,4.3400,4.3440,202
2014-01-17,23:25:00,4.3440,4.3440,4.3370,4.3420,342
2014-01-17,23:30:00,4.3420,4.3420,4.3350,4.3410,358
2014-01-17,23:35:00,4.3420,4.3460,4.3410,4.3420,297
2014-01-17,23:40:00,4.3410,4.3430,4.3390,4.3420,148
2014-01-17,23:45:00,4.3420,4.3440,4.3360,4.3370,261
2014-01-17,23:50:00,4.3360,4.3360,4.3310,4.3360,706
2014-01-17,23:55:00,4.3360,4.3360,4.3290,4.3320,440
2014-01-18,00:00:00,4.3320,4.3360,4.3290,4.3310,837
2014-01-18,00:05:00,4.3310,4.3330,4.3240,4.3300,914
2014-01-18,00:10:00,4.3300,4.3330,4.3280,4.3300,444
2014-01-18,00:15:00,4.3300,4.3300,4.3130,4.3160,1147
2014-01-18,00:20:00,4.3150,4.3240,4.3030,4.3230,2363
2014-01-18,00:25:00,4.3230,4.3280,4.3140,4.3150,741
2014-01-18,00:30:00,4.3150,4.3250,4.3140,4.3190,888
2014-01-18,00:35:00,4.3190,4.3320,4.3170,4.3250,1074
2014-01-18,00:40:00,4.3250,4.3430,4.3230,4.3390,1787
2014-01-18,00:45:00,4.3390,4.3390,4.3340,4.3380,451
2014-01-18,00:50:00,4.3380,4.3380,4.3220,4.3230,593
2014-01-18,00:55:00,4.3230,4.3260,4.3180,4.3250,487
2014-01-18,01:00:00,4.3250,4.3270,4.3200,4.3250,318
2014-01-18,01:05:00,4.3250,4.3360,4.3250,4.3310,563
2014-01-18,01:10:00,4.3310,4.3340,4.3150,4.3160,839
2014-01-18,01:15:00,4.3150,4.3240,4.3110,4.3240,715
2014-01-18,01:20:00,4.3240,4.3310,4.3230,4.3290,474
2014-01-18,01:25:00,4.3300,4.3300,4.3210,4.3210,775
2014-01-18,01:30:00,4.3220,4.3260,4.3170,4.3250,888
2014-01-18,01:35:00,4.3240,4.3320,4.3180,4.3180,911
2014-01-18,01:40:00,4.3190,4.3290,4.3170,4.3250,578
2014-01-18,01:45:00,4.3250,4.3310,4.3230,4.3270,412
2014-01-18,01:50:00,4.3270,4.3280,4.3160,4.3210,1389
2014-01-18,01:55:00,4.3220,4.3230,4.3130,4.3160,439
2014-01-18,02:00:00,4.3150,4.3210,4.3130,4.3170,266
2014-01-18,02:05:00,4.3170,4.3190,4.3020,4.3110,1557
2014-01-18,02:10:00,4.3110,4.3140,4.2990,4.3050,1386
2014-01-18,02:15:00,4.3050,4.3110,4.3000,4.3000,546
2014-01-18,02:20:00,4.3010,4.3050,4.2970,4.3050,924
2014-01-18,02:25:00,4.3050,4.3120,4.3030,4.3100,713
2014-01-18,02:30:00,4.3090,4.3100,4.3000,4.3060,881
2014-01-18,02:35:00,4.3050,4.3060,4.2980,4.3030,402
2014-01-18,02:40:00,4.3030,4.3270,4.2990,4.3230,1745
2014-01-18,02:45:00,4.3220,4.3270,4.3150,4.3250,1084
2014-01-18,02:50:00,4.3260,4.3410,4.3230,4.3360,2200
2014-01-18,02:55:00,4.3350,4.3470,4.3330,4.3390,2209
2014-01-18,03:00:00,4.3380,4.3520,4.3370,4.3510,1709
2014-01-18,03:05:00,4.3500,4.3780,4.3470,4.3690,3535
2014-01-18,03:10:00,4.3700,4.3850,4.3590,4.3600,3004
2014-01-18,03:15:00,4.3610,4.3680,4.3530,4.3530,1065
2014-01-18,03:20:00,4.3540,4.3570,4.3450,4.3510,1077
2014-01-18,03:25:00,4.3500,4.3500,4.3240,4.3280,3973
2014-01-18,03:30:00,4.3290,4.3320,4.3250,4.3260,1079
2014-01-18,03:35:00,4.3270,4.3300,4.3270,4.3280,306
2014-01-18,03:40:00,4.3270,4.3300,4.3270,4.3270,198
2014-01-18,03:45:00,4.3280,4.3280,4.3250,4.3250,191
2014-01-18,03:50:00,4.3260,4.3270,4.3240,4.3240,92
2014-01-18,03:55:00,4.3250,4.3320,4.3230,4.3310,553
2014-01-18,04:00:00,4.3310,4.3330,4.3250,4.3290,380
2014-01-18,04:05:00,4.3280,4.3330,4.3260,4.3270,254
2014-01-18,04:10:00,4.3250,4.3290,4.3230,4.3270,162
2014-01-18,04:15:00,4.3260,4.3260,4.3100,4.3120,336
2014-01-18,04:20:00,4.3130,4.3150,4.3070,4.3110,289
2014-01-18,04:25:00,4.3110,4.3140,4.3080,4.3140,209
2014-01-18,04:30:00,4.3140,4.3180,4.3080,4.3080,442
2014-01-18,04:35:00,4.3090,4.3120,4.3060,4.3070,170
2014-01-18,04:40:00,4.3070,4.3090,4.3050,4.3080,140
2014-01-18,04:45:00,4.3070,4.3080,4.3030,4.3060,371
2014-01-18,04:50:00,4.3060,4.3080,4.3040,4.3060,163
2014-01-18,04:55:00,4.3050,4.3060,4.3000,4.3010,348
2014-01-18,05:00:00,4.3000,4.3020,4.2960,4.2980,272
2014-01-18,05:05:00,4.2970,4.3000,4.2960,4.2970,104
2014-01-18,05:10:00,4.2990,4.3010,4.2990,4.3000,33
2014-01-18,05:15:00,4.2990,4.3000,4.2970,4.2970,48
2014-01-18,05:20:00,4.2960,4.2980,4.2930,4.2940,104
2014-01-18,05:25:00,4.2950,4.2990,4.2950,4.2990,57
2014-01-18,05:30:00,4.2990,4.2990,4.2970,4.2980,24
2014-01-18,05:35:00,4.2980,4.2980,4.2960,4.2980,22
2014-01-18,05:40:00,4.2970,4.2980,4.2960,4.2980,20
2014-01-18,05:45:00,4.2980,4.3000,4.2980,4.3000,22
2014-01-18,05:50:00,4.3000,4.3000,4.2980,4.2980,4
2014-01-18,05:55:00,4.3000,4.3000,4.2970,4.2970,10
2014-01-18,06:00:00,4.2970,4.2990,4.2970,4.2970,16
2014-01-18,06:05:00,4.2960,4.2960,4.2940,4.2950,37
2014-01-18,06:10:00,4.2970,4.2990,4.2960,4.2990,38
2014-01-20,07:00:00,4.2360,4.2400,4.2150,4.2220,957
2014-01-20,07:05:00,4.2210,4.2230,4.2070,4.2140,343
2014-01-20,07:10:00,4.2110,4.2190,4.2030,4.2120,158
2014-01-20,07:15:00,4.2140,4.2190,4.2120,4.2130,46
2014-01-20,07:20:00,4.2120,4.2200,4.2120,4.2140,52
2014-01-20,07:25:00,4.2170,4.2170,4.2130,4.2140,61
2014-01-20,07:30:00,4.2140,4.2250,4.2140,4.2240,33
2014-01-20,07:35:00,4.2230,4.2280,4.2230,4.2280,54
2014-01-20,07:40:00,4.2290,4.2370,4.2290,4.2340,82
2014-01-20,07:45:00,4.2350,4.2360,4.2320,4.2350,42
2014-01-20,07:50:00,4.2340,4.2450,4.2340,4.2430,142
2014-01-20,07:55:00,4.2450,4.2500,4.2450,4.2500,335
2014-01-20,08:00:00,4.2490,4.2490,4.2410,4.2440,99
2014-01-20,08:05:00,4.2430,4.2430,4.2350,4.2400,35
2014-01-20,08:10:00,4.2400,4.2430,4.2400,4.2410,23
2014-01-20,08:15:00,4.2410,4.2490,4.2400,4.2490,28
2014-01-20,08:20:00,4.2470,4.2490,4.2450,4.2460,8
2014-01-20,08:25:00,4.2480,4.2570,4.2480,4.2510,72
2014-01-20,08:30:00,4.2540,4.2540,4.2510,4.2510,15
2014-01-20,08:35:00,4.2510,4.2510,4.2500,4.2500,8
2014-01-20,08:45:00,4.2510,4.2530,4.2500,4.2500,5
2014-01-20,08:50:00,4.2510,4.2510,4.2460,4.2500,27
2014-01-20,08:55:00,4.2470,4.2470,4.2410,4.2410,59
2014-01-20,09:00:00,4.2400,4.2450,4.2400,4.2450,26
2014-01-20,09:05:00,4.2460,4.2510,4.2460,4.2500,78
2014-01-20,09:10:00,4.2500,4.2510,4.2490,4.2490,20
2014-01-20,09:15:00,4.2450,4.2460,4.2440,4.2440,4
2014-01-20,09:20:00,4.2440,4.2460,4.2440,4.2460,9
2014-01-20,09:25:00,4.2450,4.2450,4.2450,4.2450,3
2014-01-20,09:30:00,4.2430,4.2470,4.2420,4.2470,6
2014-01-20,09:35:00,4.2440,4.2440,4.2440,4.2440,1
2014-01-20,09:40:00,4.2440,4.2440,4.2440,4.2440,1
2014-01-20,09:50:00,4.2450,4.2460,4.2450,4.2460,2
2014-01-20,09:55:00,4.2450,4.2450,4.2450,4.2450,1
2014-01-20,10:00:00,4.2450,4.2470,4.2450,4.2450,12
2014-01-20,10:05:00,4.2480,4.2500,4.2470,4.2500,12
2014-01-20,10:10:00,4.2480,4.2510,4.2480,4.2500,6
2014-01-20,10:15:00,4.2510,4.2520,4.2510,4.2520,41
2014-01-20,10:20:00,4.2520,4.2530,4.2520,4.2530,26
2014-01-20,10:25:00,4.2540,4.2540,4.2540,4.2540,5
2014-01-20,10:30:00,4.2530,4.2530,4.2520,4.2520,7
2014-01-20,10:35:00,4.2530,4.2530,4.2530,4.2530,1
2014-01-20,11:05:00,4.2530,4.2530,4.2530,4.2530,2
2014-01-20,11:15:00,4.2530,4.2530,4.2530,4.2530,1
2014-01-20,11:20:00,4.2520,4.2540,4.2520,4.2540,3
2014-01-20,11:25:00,4.2520,4.2530,4.2520,4.2530,6
2014-01-20,11:30:00,4.2520,4.2530,4.2520,4.2530,2
2014-01-20,11:35:00,4.2510,4.2540,4.2510,4.2540,3
2014-01-20,11:40:00,4.2520,4.2520,4.2520,4.2520,5
2014-01-20,11:50:00,4.2510,4.2510,4.2510,4.2510,1
2014-01-20,11:55:00,4.2540,4.2540,4.2540,4.2540,2
2014-01-20,12:00:00,4.2550,4.2550,4.2550,4.2550,4
2014-01-20,12:10:00,4.2550,4.2600,4.2550,4.2590,59
2014-01-20,12:15:00,4.2600,4.2630,4.2590,4.2630,62
2014-01-20,12:20:00,4.2630,4.2630,4.2620,4.2620,2
2014-01-20,12:25:00,4.2620,4.2630,4.2620,4.2630,3
2014-01-20,12:30:00,4.2640,4.2750,4.2640,4.2710,122
2014-01-20,12:35:00,4.2730,4.2740,4.2710,4.2710,21
2014-01-20,12:40:00,4.2700,4.2720,4.2690,4.2690,8
2014-01-20,12:45:00,4.2680,4.2700,4.2660,4.2680,28
2014-01-20,12:50:00,4.2670,4.2670,4.2560,4.2560,60
2014-01-20,12:55:00,4.2560,4.2600,4.2560,4.2560,17
2014-01-20,13:00:00,4.2550,4.2550,4.2550,4.2550,5
2014-01-20,13:05:00,4.2590,4.2650,4.2590,4.2640,19
2014-01-20,13:15:00,4.2620,4.2630,4.2620,4.2630,3
2014-01-20,13:20:00,4.2640,4.2640,4.2640,4.2640,2
2014-01-20,13:25:00,4.2640,4.2660,4.2640,4.2640,5
2014-01-20,13:30:00,4.2650,4.2720,4.2650,4.2710,32
2014-01-20,13:35:00,4.2710,4.2710,4.2700,4.2700,12
2014-01-20,13:40:00,4.2680,4.2680,4.2680,4.2680,1
2014-01-20,13:45:00,4.2690,4.2690,4.2680,4.2690,4
2014-01-20,13:50:00,4.2690,4.2750,4.2690,4.2750,40
2014-01-20,13:55:00,4.2750,4.2750,4.2740,4.2750,38
2014-01-20,14:00:00,4.2740,4.2790,4.2740,4.2760,57
2014-01-20,14:05:00,4.2750,4.2780,4.2750,4.2780,15
2014-01-20,14:10:00,4.2780,4.2800,4.2770,4.2800,45
2014-01-20,14:15:00,4.2800,4.2800,4.2780,4.2790,105
2014-01-20,14:20:00,4.2770,4.2780,4.2760,4.2760,27
2014-01-20,14:25:00,4.2750,4.2750,4.2720,4.2730,17
2014-01-20,14:30:00,4.2720,4.2720,4.2650,4.2680,106
2014-01-20,14:35:00,4.2690,4.2730,4.2660,4.2710,34
2014-01-20,14:40:00,4.2700,4.2730,4.2670,4.2720,66
2014-01-20,14:45:00,4.2730,4.2730,4.2720,4.2730,22
2014-01-20,14:50:00,4.2740,4.2770,4.2740,4.2740,25
2014-01-20,14:55:00,4.2730,4.2730,4.2730,4.2730,1
2014-01-20,15:00:00,4.2720,4.2760,4.2720,4.2720,4
2014-01-20,15:10:00,4.2710,4.2730,4.2710,4.2730,2
2014-01-20,15:15:00,4.2730,4.2790,4.2730,4.2760,49
2014-01-20,15:20:00,4.2750,4.2760,4.2710,4.2760,30
2014-01-20,15:25:00,4.2760,4.2790,4.2760,4.2790,17
2014-01-20,15:30:00,4.2790,4.2790,4.2760,4.2770,14
2014-01-20,15:35:00,4.2750,4.2760,4.2730,4.2740,8
2014-01-20,15:40:00,4.2730,4.2740,4.2730,4.2730,4
2014-01-20,15:45:00,4.2710,4.2710,4.2710,4.2710,5
2014-01-20,15:50:00,4.2750,4.2750,4.2750,4.2750,4
2014-01-20,15:55:00,4.2760,4.2770,4.2760,4.2770,10
2014-01-20,16:00:00,4.2770,4.2770,4.2760,4.2760,2
2014-01-20,16:05:00,4.2750,4.2750,4.2710,4.2710,12
2014-01-20,16:10:00,4.2720,4.2730,4.2710,4.2710,7
2014-01-20,16:15:00,4.2730,4.2750,4.2640,4.2660,63
2014-01-20,16:20:00,4.2650,4.2660,4.2600,4.2630,83
2014-01-20,16:25:00,4.2640,4.2710,4.2620,4.2640,64
2014-01-20,16:30:00,4.2650,4.2650,4.2630,4.2640,13
2014-01-20,16:35:00,4.2640,4.2650,4.2640,4.2650,5
2014-01-20,16:40:00,4.2650,4.2650,4.2600,4.2630,31
2014-01-20,16:45:00,4.2640,4.2680,4.2640,4.2680,17
2014-01-20,16:50:00,4.2680,4.2680,4.2680,4.2680,3
2014-01-20,16:55:00,4.2670,4.2670,4.2670,4.2670,1
2014-01-20,17:00:00,4.2670,4.2780,4.2670,4.2760,59
2014-01-20,17:05:00,4.2750,4.2750,4.2750,4.2750,4
2014-01-20,17:10:00,4.2750,4.2750,4.2740,4.2740,11
2014-01-20,17:15:00,4.2740,4.2760,4.2740,4.2760,11
2014-01-20,17:20:00,4.2760,4.2780,4.2740,4.2740,27
2014-01-20,17:25:00,4.2750,4.2750,4.2730,4.2750,9
2014-01-20,17:30:00,4.2740,4.2750,4.2720,4.2730,25
2014-01-20,17:35:00,4.2720,4.2720,4.2720,4.2720,4
2014-01-20,17:50:00,4.2740,4.2740,4.2720,4.2720,10
2014-01-20,17:55:00,4.2740,4.2780,4.2740,4.2780,21
2014-01-20,18:00:00,4.2780,4.2780,4.2750,4.2780,24
2014-01-20,18:05:00,4.2780,4.2800,4.2780,4.2780,80
2014-01-20,18:10:00,4.2760,4.2760,4.2750,4.2750,7
2014-01-20,18:15:00,4.2760,4.2760,4.2760,4.2760,2
2014-01-20,18:20:00,4.2750,4.2770,4.2750,4.2770,3
2014-01-20,18:25:00,4.2770,4.2780,4.2770,4.2780,3
2014-01-20,18:30:00,4.2780,4.2790,4.2780,4.2790,6
2014-01-20,18:35:00,4.2770,4.2790,4.2770,4.2780,11
2014-01-20,18:40:00,4.2790,4.2800,4.2790,4.2800,58
2014-01-20,18:45:00,4.2790,4.2790,4.2600,4.2620,157
2014-01-20,18:50:00,4.2620,4.2630,4.2580,4.2620,61
2014-01-20,18:55:00,4.2630,4.2630,4.2620,4.2620,19
2014-01-20,19:00:00,4.2630,4.2710,4.2630,4.2710,69
2014-01-20,19:05:00,4.2720,4.2730,4.2710,4.2730,17
2014-01-20,19:10:00,4.2710,4.2710,4.2680,4.2680,7
2014-01-20,19:15:00,4.2690,4.2700,4.2690,4.2700,19
2014-01-20,19:20:00,4.2690,4.2740,4.2690,4.2740,25
2014-01-20,19:25:00,4.2740,4.2760,4.2730,4.2740,28
2014-01-20,19:30:00,4.2740,4.2760,4.2740,4.2760,17
2014-01-20,19:35:00,4.2770,4.2790,4.2720,4.2720,20
2014-01-20,19:40:00,4.2730,4.2780,4.2730,4.2780,8
2014-01-20,19:45:00,4.2760,4.2760,4.2740,4.2740,5
2014-01-20,19:50:00,4.2720,4.2720,4.2660,4.2690,43
2014-01-20,19:55:00,4.2690,4.2690,4.2680,4.2680,14
2014-01-20,20:00:00,4.2680,4.2730,4.2680,4.2710,42
2014-01-20,20:05:00,4.2720,4.2760,4.2710,4.2710,50
2014-01-20,20:10:00,4.2710,4.2760,4.2710,4.2760,16
2014-01-20,20:20:00,4.2760,4.2760,4.2740,4.2750,13
2014-01-20,20:25:00,4.2760,4.2770,4.2760,4.2770,21
2014-01-20,20:30:00,4.2780,4.2780,4.2690,4.2700,46
2014-01-20,20:35:00,4.2690,4.2730,4.2690,4.2720,22
2014-01-20,20:40:00,4.2730,4.2750,4.2710,4.2720,13
2014-01-20,20:50:00,4.2720,4.2740,4.2700,4.2720,33
2014-01-20,20:55:00,4.2700,4.2700,4.2700,4.2700,1
2014-01-20,21:00:00,4.2700,4.2760,4.2700,4.2730,28
2014-01-20,21:05:00,4.2730,4.2740,4.2700,4.2730,38
2014-01-20,21:10:00,4.2740,4.2800,4.2740,4.2780,99
2014-01-20,21:15:00,4.2780,4.2970,4.2770,4.2920,401
2014-01-20,21:20:00,4.2930,4.3010,4.2920,4.2950,422
2014-01-20,21:25:00,4.2960,4.2970,4.2880,4.2920,74
2014-01-20,21:30:00,4.2910,4.2910,4.2790,4.2870,243
2014-01-20,21:35:00,4.2840,4.2850,4.2780,4.2850,69
2014-01-20,21:40:00,4.2840,4.2900,4.2820,4.2900,47
2014-01-20,21:45:00,4.2910,4.2930,4.2880,4.2880,45
2014-01-20,21:50:00,4.2870,4.2890,4.2850,4.2880,44
2014-01-20,21:55:00,4.2870,4.2890,4.2860,4.2890,49
2014-01-20,22:00:00,4.2890,4.2940,4.2830,4.2900,248
2014-01-20,22:05:00,4.2910,4.2920,4.2700,4.2750,411
2014-01-20,22:10:00,4.2750,4.2750,4.2670,4.2690,268
2014-01-20,22:15:00,4.2670,4.2680,4.2590,4.2650,415
2014-01-20,22:20:00,4.2650,4.2660,4.2600,4.2640,96
2014-01-20,22:25:00,4.2640,4.2640,4.2490,4.2520,321
2014-01-20,22:30:00,4.2530,4.2600,4.2510,4.2590,190
2014-01-20,22:35:00,4.2600,4.2670,4.2600,4.2650,188
2014-01-20,22:40:00,4.2650,4.2650,4.2540,4.2600,121
2014-01-20,22:45:00,4.2610,4.2720,4.2590,4.2710,153
2014-01-20,22:50:00,4.2700,4.2720,4.2700,4.2700,53
2014-01-20,22:55:00,4.2700,4.2740,4.2690,4.2720,88
2014-01-20,23:00:00,4.2710,4.2730,4.2710,4.2710,31
2014-01-20,23:05:00,4.2710,4.2810,4.2710,4.2780,140
2014-01-20,23:10:00,4.2770,4.2780,4.2710,4.2750,141
2014-01-20,23:15:00,4.2750,4.2750,4.2670,4.2690,67
2014-01-20,23:20:00,4.2700,4.2700,4.2640,4.2700,191
2014-01-20,23:25:00,4.2690,4.2750,4.2690,4.2720,59
2014-01-20,23:30:00,4.2720,4.2740,4.2720,4.2730,20
2014-01-20,23:35:00,4.2720,4.2720,4.2510,4.2570,674
2014-01-20,23:40:00,4.2570,4.2610,4.2500,4.2550,279
2014-01-20,23:45:00,4.2550,4.2580,4.2520,4.2570,165
2014-01-20,23:50:00,4.2560,4.2560,4.2510,4.2530,110
2014-01-20,23:55:00,4.2530,4.2530,4.2390,4.2440,440
2014-01-21,00:00:00,4.2440,4.2590,4.2400,4.2570,599
2014-01-21,00:05:00,4.2550,4.2690,4.2550,4.2620,284
2014-01-21,00:10:00,4.2610,4.2640,4.2600,4.2600,127
2014-01-21,00:15:00,4.2620,4.2620,4.2550,4.2570,105
2014-01-21,00:20:00,4.2590,4.2620,4.2550,4.2580,47
2014-01-21,00:25:00,4.2580,4.2640,4.2580,4.2610,58
2014-01-21,00:30:00,4.2610,4.2660,4.2600,4.2660,65
2014-01-21,00:35:00,4.2650,4.2660,4.2620,4.2660,39
2014-01-21,00:40:00,4.2660,4.2670,4.2640,4.2660,25
2014-01-21,00:45:00,4.2670,4.2700,4.2660,4.2690,56
2014-01-21,00:50:00,4.2710,4.2710,4.2680,4.2690,50
2014-01-21,00:55:00,4.2690,4.2710,4.2690,4.2700,58
2014-01-21,01:00:00,4.2710,4.2730,4.2710,4.2730,61
2014-01-21,01:05:00,4.2730,4.2740,4.2700,4.2710,56
2014-01-21,01:10:00,4.2690,4.2710,4.2680,4.2680,26
2014-01-21,01:15:00,4.2690,4.2700,4.2660,4.2680,23
2014-01-21,01:20:00,4.2690,4.2730,4.2690,4.2730,33
2014-01-21,01:25:00,4.2720,4.2720,4.2670,4.2710,111
2014-01-21,01:30:00,4.2720,4.2760,4.2720,4.2740,55
2014-01-21,01:35:00,4.2740,4.2760,4.2650,4.2650,90
2014-01-21,01:40:00,4.2650,4.2650,4.2610,4.2640,56
2014-01-21,01:45:00,4.2630,4.2650,4.2620,4.2630,20
2014-01-21,01:50:00,4.2630,4.2630,4.2620,4.2620,10
2014-01-21,01:55:00,4.2630,4.2640,4.2630,4.2640,17
2014-01-21,02:00:00,4.2650,4.2660,4.2640,4.2660,40
2014-01-21,02:05:00,4.2660,4.2670,4.2650,4.2670,18
2014-01-21,02:10:00,4.2670,4.2720,4.2630,4.2630,121
2014-01-21,07:00:00,4.2710,4.2790,4.2650,4.2770,43
2014-01-21,07:05:00,4.2750,4.2750,4.2750,4.2750,1
2014-01-21,07:10:00,4.2720,4.2750,4.2720,4.2750,8
2014-01-21,07:15:00,4.2760,4.2950,4.2760,4.2910,107
2014-01-21,07:20:00,4.2900,4.2900,4.2880,4.2880,6
2014-01-21,07:25:00,4.2900,4.2920,4.2900,4.2920,17
2014-01-21,07:30:00,4.2910,4.2910,4.2900,4.2900,38
2014-01-21,07:35:00,4.2910,4.2930,4.2900,4.2920,19
2014-01-21,07:40:00,4.2920,4.2920,4.2920,4.2920,5
2014-01-21,07:45:00,4.2930,4.2940,4.2930,4.2930,4
2014-01-21,07:50:00,4.2930,4.2930,4.2930,4.2930,2
2014-01-21,07:55:00,4.2930,4.2940,4.2930,4.2930,5
2014-01-21,08:00:00,4.2930,4.2930,4.2920,4.2920,6
2014-01-21,08:05:00,4.2920,4.2920,4.2920,4.2920,2
2014-01-21,08:10:00,4.2910,4.2920,4.2910,4.2910,7
2014-01-21,08:15:00,4.2900,4.2910,4.2900,4.2900,8
2014-01-21,08:20:00,4.2910,4.2910,4.2910,4.2910,2
2014-01-21,08:30:00,4.2900,4.2900,4.2900,4.2900,3
2014-01-21,08:35:00,4.2900,4.2970,4.2900,4.2970,84
2014-01-21,08:40:00,4.2960,4.2970,4.2950,4.2950,9
2014-01-21,08:45:00,4.2950,4.2960,4.2950,4.2960,9
2014-01-21,08:50:00,4.2950,4.3060,4.2950,4.3060,116
2014-01-21,08:55:00,4.3060,4.3130,4.3050,4.3120,163
2014-01-21,09:00:00,4.3120,4.3160,4.3120,4.3140,127
2014-01-21,09:05:00,4.3130,4.3140,4.3120,4.3140,22
2014-01-21,09:10:00,4.3150,4.3200,4.3140,4.3180,75
2014-01-21,09:15:00,4.3150,4.3150,4.3140,4.3140,6
2014-01-21,09:20:00,4.3150,4.3150,4.3120,4.3130,79
2014-01-21,09:25:00,4.3130,4.3130,4.3010,4.3020,65
2014-01-21,09:30:00,4.3040,4.3040,4.3000,4.3030,26
2014-01-21,09:35:00,4.3020,4.3040,4.3020,4.3040,10
2014-01-21,09:40:00,4.3040,4.3040,4.3000,4.3020,18
2014-01-21,09:45:00,4.3020,4.3030,4.2980,4.3030,19
2014-01-21,09:50:00,4.2990,4.2990,4.2960,4.2980,29
2014-01-21,09:55:00,4.2970,4.2990,4.2970,4.2970,22
2014-01-21,10:05:00,4.2990,4.3000,4.2990,4.3000,6
2014-01-21,10:10:00,4.2990,4.2990,4.2990,4.2990,6
2014-01-21,10:15:00,4.2990,4.2990,4.2990,4.2990,6
2014-01-21,10:20:00,4.2990,4.3030,4.2990,4.3030,12
2014-01-21,10:25:00,4.3020,4.3040,4.3010,4.3020,30
2014-01-21,10:30:00,4.3020,4.3020,4.3000,4.3000,10
2014-01-21,10:35:00,4.3020,4.3020,4.3020,4.3020,5
2014-01-21,10:45:00,4.3000,4.3030,4.3000,4.3030,3
2014-01-21,10:50:00,4.3030,4.3030,4.3000,4.3000,5
2014-01-21,10:55:00,4.3010,4.3010,4.3000,4.3000,8
2014-01-21,11:00:00,4.2980,4.3010,4.2970,4.3010,26
2014-01-21,11:05:00,4.3010,4.3060,4.3010,4.3040,27
2014-01-21,11:10:00,4.3040,4.3060,4.3040,4.3060,20
2014-01-21,11:15:00,4.3050,4.3050,4.3040,4.3040,3
2014-01-21,11:30:00,4.3060,4.3060,4.3060,4.3060,2
2014-01-21,11:35:00,4.3060,4.3060,4.3060,4.3060,1
2014-01-21,11:40:00,4.3050,4.3070,4.3050,4.3070,5
2014-01-21,11:45:00,4.3060,4.3080,4.3060,4.3080,2
2014-01-21,11:50:00,4.3080,4.3080,4.3060,4.3070,7
2014-01-21,11:55:00,4.3070,4.3080,4.3070,4.3080,3
2014-01-21,12:00:00,4.3060,4.3070,4.3050,4.3070,13
2014-01-21,12:05:00,4.3070,4.3080,4.3050,4.3080,14
2014-01-21,12:10:00,4.3070,4.3070,4.3070,4.3070,5
2014-01-21,12:15:00,4.3070,4.3070,4.3070,4.3070,2
2014-01-21,12:25:00,4.3050,4.3060,4.3030,4.3050,20
2014-01-21,12:30:00,4.3040,4.3050,4.3030,4.3040,19
2014-01-21,12:35:00,4.3020,4.3030,4.3010,4.3030,20
2014-01-21,12:40:00,4.3030,4.3030,4.3030,4.3030,6
2014-01-21,12:45:00,4.3010,4.3010,4.2990,4.3000,45
2014-01-21,12:50:00,4.3010,4.3010,4.3000,4.3000,21
2014-01-21,12:55:00,4.3020,4.3080,4.3020,4.3080,75
2014-01-21,13:00:00,4.3080,4.3190,4.3080,4.3170,93
2014-01-21,13:05:00,4.3160,4.3160,4.3150,4.3150,5
2014-01-21,13:10:00,4.3160,4.3160,4.3150,4.3150,9
2014-01-21,13:15:00,4.3150,4.3170,4.3150,4.3150,36
2014-01-21,13:20:00,4.3150,4.3150,4.3120,4.3130,19
2014-01-21,13:25:00,4.3130,4.3130,4.3110,4.3110,5
2014-01-21,13:30:00,4.3130,4.3130,4.3120,4.3120,5
2014-01-21,13:35:00,4.3130,4.3130,4.3130,4.3130,1
2014-01-21,13:40:00,4.3130,4.3130,4.3130,4.3130,4
2014-01-21,13:45:00,4.3130,4.3130,4.3130,4.3130,4
2014-01-21,13:50:00,4.3130,4.3130,4.3120,4.3130,18
2014-01-21,13:55:00,4.3110,4.3110,4.3100,4.3100,14
2014-01-21,14:05:00,4.3130,4.3140,4.3100,4.3120,23
2014-01-21,14:10:00,4.3130,4.3160,4.3130,4.3150,25
2014-01-21,14:15:00,4.3170,4.3190,4.3170,4.3190,38
2014-01-21,14:20:00,4.3180,4.3180,4.3120,4.3120,47
2014-01-21,14:25:00,4.3140,4.3160,4.3140,4.3150,8
2014-01-21,14:30:00,4.3150,4.3180,4.3150,4.3180,27
2014-01-21,14:35:00,4.3160,4.3170,4.3160,4.3170,6
2014-01-21,14:40:00,4.3160,4.3160,4.3160,4.3160,2
2014-01-21,14:45:00,4.3150,4.3170,4.3150,4.3170,11
2014-01-21,14:50:00,4.3170,4.3170,4.3170,4.3170,2
2014-01-21,14:55:00,4.3150,4.3170,4.3150,4.3170,3
2014-01-21,15:00:00,4.3140,4.3160,4.3140,4.3160,3
2014-01-21,15:15:00,4.3140,4.3140,4.3140,4.3140,1
2014-01-21,15:20:00,4.3140,4.3150,4.3080,4.3090,31
2014-01-21,15:25:00,4.3110,4.3150,4.3110,4.3150,10
2014-01-21,15:30:00,4.3130,4.3130,4.3120,4.3120,4
2014-01-21,15:35:00,4.3120,4.3120,4.3090,4.3120,9
2014-01-21,15:40:00,4.3090,4.3130,4.3090,4.3090,12
2014-01-21,15:45:00,4.3110,4.3110,4.3110,4.3110,5
2014-01-21,15:50:00,4.3120,4.3120,4.3120,4.3120,3
2014-01-21,15:55:00,4.3090,4.3110,4.3090,4.3110,9
2014-01-21,16:00:00,4.3100,4.3180,4.3100,4.3130,36
2014-01-21,16:05:00,4.3110,4.3110,4.3100,4.3110,3
2014-01-21,16:10:00,4.3110,4.3170,4.3110,4.3170,25
2014-01-21,16:15:00,4.3170,4.3190,4.3170,4.3180,57
2014-01-21,16:20:00,4.3190,4.3190,4.3140,4.3140,17
2014-01-21,16:25:00,4.3150,4.3160,4.3150,4.3160,4
2014-01-21,16:30:00,4.3160,4.3160,4.3160,4.3160,2
2014-01-21,16:35:00,4.3160,4.3190,4.3160,4.3190,17
2014-01-21,16:40:00,4.3190,4.3190,4.3090,4.3100,58
2014-01-21,16:45:00,4.3100,4.3100,4.3040,4.3060,151
2014-01-21,16:50:00,4.3070,4.3090,4.3070,4.3070,28
2014-01-21,16:55:00,4.3070,4.3080,4.3070,4.3070,20
2014-01-21,17:00:00,4.3060,4.3090,4.3040,4.3070,110
2014-01-21,17:05:00,4.3080,4.3090,4.3070,4.3080,46
2014-01-21,17:10:00,4.3080,4.3080,4.3070,4.3070,8
2014-01-21,17:15:00,4.3080,4.3090,4.3080,4.3090,5
2014-01-21,17:20:00,4.3090,4.3090,4.3090,4.3090,5
2014-01-21,17:25:00,4.3090,4.3090,4.3090,4.3090,1
2014-01-21,17:30:00,4.3090,4.3090,4.3080,4.3080,3
2014-01-21,17:35:00,4.3090,4.3090,4.3080,4.3090,9
2014-01-21,17:40:00,4.3090,4.3160,4.3050,4.3100,148
2014-01-21,17:45:00,4.3110,4.3120,4.3090,4.3120,16
2014-01-21,17:50:00,4.3110,4.3120,4.3100,4.3100,7
2014-01-21,17:55:00,4.3080,4.3090,4.3050,4.3070,19
2014-01-21,18:00:00,4.3070,4.3080,4.3060,4.3070,9
2014-01-21,18:05:00,4.3070,4.3070,4.3070,4.3070,6
2014-01-21,18:10:00,4.3080,4.3100,4.3080,4.3100,14
2014-01-21,18:15:00,4.3110,4.3280,4.3100,4.3260,268
2014-01-21,18:20:00,4.3260,4.3270,4.3190,4.3220,74
2014-01-21,18:25:00,4.3210,4.3260,4.3210,4.3260,23
2014-01-21,18:30:00,4.3270,4.3350,4.3270,4.3310,182
2014-01-21,18:35:00,4.3330,4.3370,4.3320,4.3340,147
2014-01-21,18:40:00,4.3330,4.3360,4.3330,4.3330,66
2014-01-21,18:45:00,4.3340,4.3350,4.3310,4.3310,79
2014-01-21,18:50:00,4.3300,4.3410,4.3300,4.3410,313
2014-01-21,18:55:00,4.3400,4.3400,4.3380,4.3400,36
2014-01-21,19:00:00,4.3400,4.3400,4.3360,4.3370,41
2014-01-21,19:05:00,4.3370,4.3450,4.3350,4.3380,245
2014-01-21,19:10:00,4.3380,4.3420,4.3350,4.3400,110
2014-01-21,19:15:00,4.3400,4.3440,4.3390,4.3430,48
2014-01-21,19:20:00,4.3430,4.3470,4.3410,4.3440,101
2014-01-21,19:25:00,4.3430,4.3490,4.3430,4.3490,135
2014-01-21,19:30:00,4.3490,4.3580,4.3480,4.3580,374
2014-01-21,19:35:00,4.3590,4.3590,4.3560,4.3580,147
2014-01-21,19:40:00,4.3580,4.3590,4.3550,4.3580,67
2014-01-21,19:45:00,4.3580,4.3580,4.3550,4.3550,73
2014-01-21,19:50:00,4.3560,4.3570,4.3560,4.3560,73
2014-01-21,19:55:00,4.3560,4.3570,4.3560,4.3570,164
2014-01-21,20:00:00,4.3560,4.3600,4.3560,4.3590,212
2014-01-21,20:05:00,4.3580,4.3610,4.3570,4.3610,98
2014-01-21,20:10:00,4.3610,4.3620,4.3590,4.3600,81
2014-01-21,20:15:00,4.3590,4.3590,4.3560,4.3560,59
2014-01-21,20:20:00,4.3580,4.3650,4.3570,4.3590,271
2014-01-21,20:25:00,4.3590,4.3680,4.3570,4.3640,196
2014-01-21,20:30:00,4.3650,4.3650,4.3580,4.3630,95
2014-01-21,20:35:00,4.3640,4.3670,4.3620,4.3630,100
2014-01-21,20:40:00,4.3640,4.3660,4.3620,4.3630,92
2014-01-21,20:45:00,4.3620,4.3640,4.3580,4.3610,222
2014-01-21,20:50:00,4.3600,4.3630,4.3580,4.3610,50
2014-01-21,20:55:00,4.3610,4.3620,4.3480,4.3520,398
2014-01-21,21:00:00,4.3510,4.3540,4.3490,4.3500,217
2014-01-21,21:05:00,4.3500,4.3600,4.3490,4.3590,337
2014-01-21,21:10:00,4.3590,4.3640,4.3580,4.3610,243
2014-01-21,21:15:00,4.3620,4.3640,4.3600,4.3630,156
2014-01-21,21:20:00,4.3620,4.3740,4.3600,4.3710,551
2014-01-21,21:25:00,4.3710,4.3710,4.3600,4.3650,275
2014-01-21,21:30:00,4.3680,4.3710,4.3620,4.3640,333
2014-01-21,21:35:00,4.3640,4.3790,4.3640,4.3780,725
2014-01-21,21:40:00,4.3760,4.3800,4.3680,4.3710,959
2014-01-21,21:45:00,4.3720,4.3750,4.3640,4.3730,555
2014-01-21,21:50:00,4.3740,4.3800,4.3670,4.3680,671
2014-01-21,21:55:00,4.3690,4.3880,4.3690,4.3860,1148
2014-01-21,22:00:00,4.3860,4.3950,4.3850,4.3880,1746
2014-01-21,22:05:00,4.3880,4.4030,4.3830,4.3970,1664
2014-01-21,22:10:00,4.3970,4.4000,4.3890,4.3940,956
2014-01-21,22:15:00,4.3930,4.4020,4.3920,4.4000,596
2014-01-21,22:20:00,4.3990,4.4160,4.3970,4.4130,1531
2014-01-21,22:25:00,4.4130,4.4240,4.4110,4.4240,1919
2014-01-21,22:30:00,4.4230,4.4260,4.4190,4.4250,1555
2014-01-21,22:35:00,4.4250,4.4250,4.4130,4.4160,1227
2014-01-21,22:40:00,4.4170,4.4390,4.4170,4.4360,1729
2014-01-21,22:45:00,4.4360,4.4470,4.4350,4.4440,1542
2014-01-21,22:50:00,4.4430,4.4430,4.4290,4.4320,1150
2014-01-21,22:55:00,4.4320,4.4400,4.4220,4.4260,1344
2014-01-21,23:00:00,4.4260,4.4350,4.4250,4.4310,974
2014-01-21,23:05:00,4.4310,4.4340,4.4220,4.4250,781
2014-01-21,23:10:00,4.4250,4.4250,4.4180,4.4220,962
2014-01-21,23:15:00,4.4230,4.4290,4.4190,4.4260,1113
2014-01-21,23:20:00,4.4270,4.4290,4.4190,4.4200,677
2014-01-21,23:25:00,4.4200,4.4250,4.4180,4.4230,527
2014-01-21,23:30:00,4.4240,4.4290,4.4230,4.4250,553
2014-01-21,23:35:00,4.4250,4.4300,4.4250,4.4290,728
2014-01-21,23:40:00,4.4300,4.4320,4.4200,4.4230,674
2014-01-21,23:45:00,4.4230,4.4240,4.4130,4.4190,1164
2014-01-21,23:50:00,4.4180,4.4190,4.4090,4.4100,989
2014-01-21,23:55:00,4.4100,4.4110,4.3990,4.4080,1456
2014-01-22,00:00:00,4.4080,4.4200,4.4080,4.4190,1092
2014-01-22,00:05:00,4.4190,4.4290,4.4120,4.4170,1861
2014-01-22,00:10:00,4.4180,4.4230,4.4160,4.4190,697
2014-01-22,00:15:00,4.4190,4.4240,4.4140,4.4240,836
2014-01-22,00:20:00,4.4240,4.4240,4.4180,4.4190,557
2014-01-22,00:25:00,4.4180,4.4240,4.4180,4.4230,521
2014-01-22,00:30:00,4.4210,4.4230,4.4190,4.4220,402
2014-01-22,00:35:00,4.4220,4.4220,4.4170,4.4190,1014
2014-01-22,00:40:00,4.4190,4.4220,4.4120,4.4150,1130
2014-01-22,00:45:00,4.4150,4.4200,4.4050,4.4090,972
2014-01-22,00:50:00,4.4090,4.4090,4.3870,4.3950,2002
2014-01-22,00:55:00,4.3950,4.3960,4.3900,4.3900,1079
2014-01-22,01:00:00,4.3900,4.4070,4.3900,4.4040,1836
2014-01-22,01:05:00,4.4040,4.4160,4.4040,4.4080,1408
2014-01-22,01:10:00,4.4070,4.4160,4.4030,4.4150,662
2014-01-22,01:15:00,4.4150,4.4240,4.4140,4.4170,1103
2014-01-22,01:20:00,4.4170,4.4210,4.4100,4.4130,462
2014-01-22,01:25:00,4.4130,4.4180,4.4060,4.4120,1015
2014-01-22,01:30:00,4.4120,4.4140,4.3950,4.4000,1630
2014-01-22,01:35:00,4.4000,4.4050,4.3840,4.3880,1527
2014-01-22,01:40:00,4.3870,4.3930,4.3800,4.3920,1646
2014-01-22,01:45:00,4.3920,4.4140,4.3910,4.4090,1911
2014-01-22,01:50:00,4.4090,4.4120,4.3990,4.4050,1015
2014-01-22,01:55:00,4.4070,4.4120,4.3990,4.4060,548
2014-01-22,02:00:00,4.4060,4.4100,4.4030,4.4070,566
2014-01-22,02:05:00,4.4080,4.4080,4.3980,4.4080,526
2014-01-22,02:10:00,4.4080,4.4100,4.4030,4.4070,280
2014-01-22,02:15:00,4.4070,4.4100,4.4020,4.4080,510
2014-01-22,02:20:00,4.4080,4.4100,4.4050,4.4050,289
2014-01-22,02:25:00,4.4050,4.4070,4.3930,4.4010,934
2014-01-22,02:30:00,4.4000,4.4040,4.3950,4.3960,335
2014-01-22,02:35:00,4.3970,4.4100,4.3970,4.4080,405
2014-01-22,02:40:00,4.4080,4.4200,4.4070,4.4160,1033
2014-01-22,02:45:00,4.4150,4.4240,4.4140,4.4200,853
2014-01-22,02:50:00,4.4210,4.4250,4.4140,4.4140,1384
2014-01-22,02:55:00,4.4140,4.4180,4.4080,4.4110,829
2014-01-22,03:00:00,4.4110,4.4180,4.4030,4.4090,1011
2014-01-22,03:05:00,4.4090,4.4160,4.4050,4.4070,857
2014-01-22,03:10:00,4.4080,4.4180,4.4070,4.4120,511
2014-01-22,03:15:00,4.4110,4.4230,4.4110,4.4220,786
2014-01-22,03:20:00,4.4230,4.4320,4.4210,4.4280,2013
2014-01-22,03:25:00,4.4270,4.4350,4.4200,4.4290,4074
2014-01-22,03:30:00,4.4290,4.4310,4.4240,4.4290,941
2014-01-22,03:35:00,4.4290,4.4290,4.4250,4.4280,229
2014-01-22,03:40:00,4.4280,4.4300,4.4280,4.4290,139
2014-01-22,03:45:00,4.4280,4.4320,4.4280,4.4320,278
2014-01-22,03:50:00,4.4320,4.4340,4.4300,4.4330,202
2014-01-22,03:55:00,4.4330,4.4340,4.4310,4.4330,105
2014-01-22,04:00:00,4.4340,4.4340,4.4300,4.4300,148
2014-01-22,04:05:00,4.4300,4.4320,4.4280,4.4310,304
2014-01-22,04:10:00,4.4300,4.4330,4.4280,4.4330,162
2014-01-22,04:15:00,4.4340,4.4350,4.4310,4.4340,320
2014-01-22,04:20:00,4.4340,4.4380,4.4320,4.4360,337
2014-01-22,04:25:00,4.4360,4.4360,4.4340,4.4340,184
2014-01-22,04:30:00,4.4340,4.4370,4.4330,4.4360,291
2014-01-22,04:35:00,4.4350,4.4380,4.4340,4.4350,247
2014-01-22,04:40:00,4.4360,4.4360,4.4320,4.4360,274
2014-01-22,04:45:00,4.4360,4.4400,4.4350,4.4400,229
2014-01-22,04:50:00,4.4390,4.4420,4.4350,4.4390,355
2014-01-22,04:55:00,4.4380,4.4390,4.4360,4.4380,139
2014-01-22,05:00:00,4.4380,4.4460,4.4350,4.4450,160
2014-01-22,05:05:00,4.4450,4.4540,4.4430,4.4520,306
2014-01-22,05:10:00,4.4520,4.4600,4.4520,4.4560,302
2014-01-22,05:15:00,4.4560,4.4590,4.4560,4.4560,59
2014-01-22,05:20:00,4.4560,4.4700,4.4560,4.4700,359
2014-01-22,05:25:00,4.4690,4.4750,4.4670,4.4730,231
2014-01-22,05:30:00,4.4750,4.4750,4.4660,4.4680,179
2014-01-22,05:35:00,4.4680,4.4700,4.4660,4.4670,54
2014-01-22,05:40:00,4.4670,4.4690,4.4640,4.4660,111
2014-01-22,05:45:00,4.4660,4.4660,4.4620,4.4660,17
2014-01-22,05:50:00,4.4650,4.4670,4.4650,4.4660,31
2014-01-22,05:55:00,4.4680,4.4680,4.4650,4.4670,38
2014-01-22,06:00:00,4.4660,4.4680,4.4620,4.4670,59
2014-01-22,06:05:00,4.4670,4.4680,4.4630,4.4650,49
2014-01-22,06:10:00,4.4660,4.4660,4.4600,4.4600,64
2014-01-22,07:00:00,4.4700,4.4700,4.4630,4.4660,65
2014-01-22,07:05:00,4.4630,4.4630,4.4590,4.4620,28
2014-01-22,07:10:00,4.4600,4.4600,4.4560,4.4570,16
2014-01-22,07:15:00,4.4560,4.4580,4.4450,4.4480,65
2014-01-22,07:20:00,4.4470,4.4530,4.4420,4.4500,67
2014-01-22,07:25:00,4.4530,4.4580,4.4500,4.4560,12
2014-01-22,07:30:00,4.4570,4.4590,4.4570,4.4570,6
2014-01-22,07:35:00,4.4590,4.4600,4.4580,4.4600,20
2014-01-22,07:40:00,4.4600,4.4600,4.4600,4.4600,7
2014-01-22,07:45:00,4.4610,4.4630,4.4610,4.4630,23
2014-01-22,07:50:00,4.4620,4.4620,4.4610,4.4610,4
2014-01-22,07:55:00,4.4610,4.4630,4.4610,4.4630,13
2014-01-22,08:00:00,4.4630,4.4630,4.4570,4.4590,14
2014-01-22,08:05:00,4.4600,4.4610,4.4590,4.4590,13
2014-01-22,08:10:00,4.4590,4.4590,4.4580,4.4580,9
2014-01-22,08:15:00,4.4580,4.4590,4.4570,4.4590,23
2014-01-22,08:20:00,4.4600,4.4610,4.4600,4.4600,8
2014-01-22,08:25:00,4.4600,4.4600,4.4590,4.4590,7
2014-01-22,08:30:00,4.4600,4.4610,4.4600,4.4600,4
2014-01-22,08:35:00,4.4600,4.4600,4.4600,4.4600,7
2014-01-22,08:40:00,4.4600,4.4610,4.4600,4.4600,9
2014-01-22,08:45:00,4.4600,4.4620,4.4600,4.4620,5
2014-01-22,08:50:00,4.4620,4.4620,4.4620,4.4620,3
2014-01-22,08:55:00,4.4620,4.4700,4.4620,4.4650,96
2014-01-22,09:00:00,4.4640,4.4690,4.4640,4.4690,13
2014-01-22,09:05:00,4.4700,4.4700,4.4680,4.4680,3
2014-01-22,09:10:00,4.4680,4.4690,4.4680,4.4690,2
2014-01-22,09:15:00,4.4680,4.4690,4.4670,4.4670,11
2014-01-22,09:20:00,4.4690,4.4730,4.4680,4.4710,55
2014-01-22,09:25:00,4.4710,4.4740,4.4700,4.4730,53
2014-01-22,09:30:00,4.4730,4.4740,4.4710,4.4710,52
2014-01-22,09:35:00,4.4710,4.4710,4.4700,4.4700,3
2014-01-22,09:40:00,4.4700,4.4700,4.4680,4.4680,7
2014-01-22,09:45:00,4.4680,4.4690,4.4680,4.4680,7
2014-01-22,09:50:00,4.4690,4.4730,4.4690,4.4730,7
2014-01-22,09:55:00,4.4740,4.4740,4.4720,4.4720,7
2014-01-22,10:00:00,4.4720,4.4730,4.4720,4.4730,4
2014-01-22,10:05:00,4.4730,4.4730,4.4730,4.4730,2
2014-01-22,10:10:00,4.4730,4.4740,4.4730,4.4740,10
2014-01-22,10:15:00,4.4740,4.4740,4.4730,4.4730,15
2014-01-22,10:25:00,4.4740,4.4740,4.4740,4.4740,1
2014-01-22,10:30:00,4.4740,4.4740,4.4730,4.4730,2
2014-01-22,10:35:00,4.4720,4.4720,4.4720,4.4720,8
2014-01-22,10:40:00,4.4740,4.4760,4.4740,4.4760,87
2014-01-22,10:50:00,4.4750,4.4770,4.4750,4.4770,7
2014-01-22,10:55:00,4.4770,4.4780,4.4760,4.4770,88
2014-01-22,11:00:00,4.4760,4.4800,4.4750,4.4790,107
2014-01-22,11:05:00,4.4780,4.4860,4.4780,4.4830,132
2014-01-22,11:10:00,4.4830,4.4850,4.4820,4.4830,110
2014-01-22,11:15:00,4.4830,4.4830,4.4760,4.4760,49
2014-01-22,11:25:00,4.4780,4.4790,4.4760,4.4760,34
2014-01-22,11:35:00,4.4770,4.4770,4.4770,4.4770,1
2014-01-22,11:40:00,4.4770,4.4780,4.4770,4.4780,3
2014-01-22,11:45:00,4.4790,4.4800,4.4780,4.4800,5
2014-01-22,11:50:00,4.4780,4.4780,4.4750,4.4750,27
2014-01-22,12:00:00,4.4750,4.4750,4.4750,4.4750,6
2014-01-22,12:05:00,4.4760,4.4770,4.4760,4.4760,8
2014-01-22,12:10:00,4.4760,4.4760,4.4760,4.4760,1
2014-01-22,12:15:00,4.4770,4.4770,4.4760,4.4760,2
2014-01-22,12:20:00,4.4760,4.4760,4.4740,4.4750,10
2014-01-22,12:25:00,4.4740,4.4740,4.4720,4.4730,39
2014-01-22,12:30:00,4.4730,4.4740,4.4710,4.4720,66
2014-01-22,12:35:00,4.4730,4.4760,4.4720,4.4720,44
2014-01-22,12:40:00,4.4720,4.4720,4.4710,4.4710,32
2014-01-22,12:45:00,4.4710,4.4720,4.4710,4.4710,3
2014-01-22,12:50:00,4.4710,4.4710,4.4650,4.4680,122
2014-01-22,12:55:00,4.4680,4.4680,4.4640,4.4650,19
2014-01-22,13:00:00,4.4660,4.4660,4.4660,4.4660,7
2014-01-22,13:05:00,4.4680,4.4680,4.4680,4.4680,2
2014-01-22,13:10:00,4.4640,4.4640,4.4640,4.4640,1
2014-01-22,13:15:00,4.4650,4.4660,4.4650,4.4660,2
2014-01-22,13:20:00,4.4670,4.4680,4.4670,4.4680,2
2014-01-22,13:25:00,4.4680,4.4680,4.4670,4.4680,13
2014-01-22,13:30:00,4.4690,4.4690,4.4680,4.4680,5
2014-01-22,13:35:00,4.4680,4.4690,4.4680,4.4690,5
2014-01-22,13:40:00,4.4680,4.4710,4.4680,4.4680,23
2014-01-22,13:45:00,4.4680,4.4680,4.4640,4.4640,12
2014-01-22,13:50:00,4.4640,4.4650,4.4610,4.4630,24
2014-01-22,13:55:00,4.4640,4.4650,4.4630,4.4640,9
2014-01-22,14:00:00,4.4640,4.4640,4.4580,4.4610,108
2014-01-22,14:05:00,4.4620,4.4640,4.4620,4.4640,7
2014-01-22,14:10:00,4.4650,4.4650,4.4630,4.4630,13
2014-01-22,14:15:00,4.4620,4.4630,4.4610,4.4630,20
2014-01-22,14:20:00,4.4630,4.4630,4.4630,4.4630,1
2014-01-22,14:25:00,4.4650,4.4650,4.4630,4.4630,5
2014-01-22,14:30:00,4.4620,4.4630,4.4620,4.4630,5
2014-01-22,14:35:00,4.4640,4.4640,4.4640,4.4640,1
2014-01-22,14:40:00,4.4640,4.4640,4.4640,4.4640,1
2014-01-22,14:50:00,4.4630,4.4630,4.4330,4.4340,423
2014-01-22,14:55:00,4.4350,4.4450,4.4350,4.4450,66
2014-01-22,15:00:00,4.4470,4.4490,4.4430,4.4440,25
2014-01-22,15:05:00,4.4460,4.4530,4.4460,4.4480,59
2014-01-22,15:10:00,4.4470,4.4490,4.4460,4.4470,19
2014-01-22,15:15:00,4.4470,4.4490,4.4470,4.4490,15
2014-01-22,15:20:00,4.4490,4.4510,4.4490,4.4490,19
2014-01-22,15:25:00,4.4480,4.4480,4.4470,4.4470,14
2014-01-22,15:30:00,4.4480,4.4540,4.4480,4.4540,22
2014-01-22,15:35:00,4.4540,4.4600,4.4540,4.4570,39
2014-01-22,15:40:00,4.4570,4.4590,4.4570,4.4580,20
2014-01-22,15:45:00,4.4580,4.4580,4.4580,4.4580,2
2014-01-22,15:50:00,4.4580,4.4630,4.4580,4.4630,14
2014-01-22,15:55:00,4.4600,4.4610,4.4600,4.4600,4
2014-01-22,16:00:00,4.4590,4.4590,4.4510,4.4520,39
2014-01-22,16:05:00,4.4530,4.4630,4.4530,4.4600,36
2014-01-22,16:10:00,4.4590,4.4590,4.4560,4.4560,5
2014-01-22,16:15:00,4.4570,4.4590,4.4570,4.4590,13
2014-01-22,16:20:00,4.4600,4.4630,4.4600,4.4620,19
2014-01-22,16:25:00,4.4630,4.4630,4.4550,4.4550,21
2014-01-22,16:30:00,4.4570,4.4610,4.4550,4.4600,53
2014-01-22,16:35:00,4.4580,4.4640,4.4580,4.4640,28
2014-01-22,16:40:00,4.4650,4.4690,4.4630,4.4690,78
2014-01-22,16:45:00,4.4690,4.4810,4.4660,4.4810,128
2014-01-22,16:50:00,4.4780,4.4790,4.4680,4.4770,70
2014-01-22,16:55:00,4.4750,4.4750,4.4710,4.4720,10
2014-01-22,17:00:00,4.4710,4.4730,4.4690,4.4730,77
2014-01-22,17:05:00,4.4750,4.4810,4.4750,4.4810,54
2014-01-22,17:10:00,4.4790,4.4980,4.4790,4.4950,435
2014-01-22,17:15:00,4.4950,4.5010,4.4950,4.4950,210
2014-01-22,17:20:00,4.4950,4.5010,4.4950,4.4960,65
2014-01-22,17:25:00,4.4980,4.5010,4.4950,4.4990,38
2014-01-22,17:30:00,4.5000,4.5010,4.4960,4.4960,29
2014-01-22,17:35:00,4.4960,4.5010,4.4960,4.4960,17
2014-01-22,17:40:00,4.4960,4.4960,4.4890,4.4920,59
2014-01-22,17:45:00,4.4930,4.4960,4.4930,4.4960,24
2014-01-22,17:50:00,4.4940,4.4940,4.4900,4.4930,47
2014-01-22,17:55:00,4.4950,4.4950,4.4910,4.4930,11
2014-01-22,18:00:00,4.4910,4.4940,4.4910,4.4910,12
2014-01-22,18:05:00,4.4920,4.4960,4.4920,4.4940,46
2014-01-22,18:10:00,4.4930,4.4950,4.4920,4.4930,14
2014-01-22,18:15:00,4.4920,4.4920,4.4890,4.4910,45
2014-01-22,18:20:00,4.4900,4.4950,4.4900,4.4950,18
2014-01-22,18:25:00,4.4940,4.4940,4.4930,4.4940,12
2014-01-22,18:30:00,4.4940,4.4940,4.4790,4.4860,98
2014-01-22,18:35:00,4.4880,4.4880,4.4810,4.4870,40
2014-01-22,18:40:00,4.4860,4.4940,4.4860,4.4890,46
2014-01-22,18:45:00,4.4900,4.5000,4.4890,4.5000,77
2014-01-22,18:50:00,4.4980,4.5020,4.4970,4.5020,148
2014-01-22,18:55:00,4.5020,4.5080,4.5020,4.5040,207
2014-01-22,19:00:00,4.5030,4.5030,4.4960,4.5030,48
2014-01-22,19:05:00,4.5020,4.5030,4.4970,4.4990,37
2014-01-22,19:10:00,4.4980,4.4990,4.4970,4.4970,36
2014-01-22,19:15:00,4.4980,4.4980,4.4980,4.4980,11
2014-01-22,19:20:00,4.4980,4.4990,4.4910,4.4970,186
2014-01-22,19:25:00,4.4960,4.5070,4.4960,4.5040,88
2014-01-22,19:30:00,4.5040,4.5100,4.5020,4.5020,164
2014-01-22,19:35:00,4.5040,4.5150,4.5040,4.5110,415
2014-01-22,19:40:00,4.5100,4.5160,4.5060,4.5120,159
2014-01-22,19:45:00,4.5120,4.5190,4.5110,4.5160,139
2014-01-22,19:50:00,4.5160,4.5180,4.5120,4.5160,149
2014-01-22,19:55:00,4.5140,4.5160,4.5110,4.5150,114
2014-01-22,20:00:00,4.5160,4.5170,4.5140,4.5170,118
2014-01-22,20:05:00,4.5170,4.5170,4.5160,4.5170,43
2014-01-22,20:10:00,4.5170,4.5190,4.5160,4.5170,110
2014-01-22,20:15:00,4.5170,4.5190,4.5160,4.5160,120
2014-01-22,20:20:00,4.5160,4.5180,4.5090,4.5130,224
2014-01-22,20:25:00,4.5120,4.5120,4.5080,4.5090,159
2014-01-22,20:30:00,4.5080,4.5080,4.5040,4.5080,147
2014-01-22,20:35:00,4.5080,4.5160,4.5080,4.5100,245
2014-01-22,20:40:00,4.5100,4.5230,4.5090,4.5200,482
2014-01-22,20:45:00,4.5210,4.5340,4.5200,4.5340,920
2014-01-22,20:50:00,4.5340,4.5340,4.5260,4.5270,570
2014-01-22,20:55:00,4.5260,4.5310,4.5240,4.5290,348
2014-01-22,21:00:00,4.5290,4.5320,4.5200,4.5210,508
2014-01-22,21:05:00,4.5210,4.5360,4.5210,4.5290,692
2014-01-22,21:10:00,4.5280,4.5400,4.5280,4.5350,598
2014-01-22,21:15:00,4.5350,4.5410,4.5340,4.5400,321
2014-01-22,21:20:00,4.5390,4.5480,4.5360,4.5430,1488
2014-01-22,21:25:00,4.5440,4.5750,4.5440,4.5720,3360
2014-01-22,21:30:00,4.5710,4.5710,4.5590,4.5610,941
2014-01-22,21:35:00,4.5630,4.5770,4.5620,4.5720,876
2014-01-22,21:40:00,4.5710,4.5900,4.5640,4.5870,2396
2014-01-22,21:45:00,4.5870,4.6030,4.5830,4.6000,1901
2014-01-22,21:50:00,4.5990,4.6100,4.5930,4.5940,1727
2014-01-22,21:55:00,4.5950,4.6010,4.5920,4.5940,1312
2014-01-22,22:00:00,4.5940,4.6250,4.5940,4.6030,5597
2014-01-22,22:05:00,4.6030,4.6050,4.5860,4.5860,1848
2014-01-22,22:10:00,4.5860,4.5900,4.5780,4.5830,1888
2014-01-22,22:15:00,4.5830,4.5970,4.5800,4.5880,1604
2014-01-22,22:20:00,4.5880,4.5910,4.5740,4.5810,1607
2014-01-22,22:25:00,4.5820,4.6000,4.5800,4.5920,2194
2014-01-22,22:30:00,4.5910,4.5910,4.5770,4.5810,1386
2014-01-22,22:35:00,4.5810,4.5850,4.5740,4.5750,1738
2014-01-22,22:40:00,4.5750,4.5910,4.5750,4.5860,1082
2014-01-22,22:45:00,4.5860,4.5910,4.5810,4.5910,962
2014-01-22,22:50:00,4.5910,4.5960,4.5890,4.5930,882
2014-01-22,22:55:00,4.5930,4.6100,4.5920,4.6070,2184
2014-01-22,23:00:00,4.6080,4.6110,4.5970,4.6030,1744
2014-01-22,23:05:00,4.6040,4.6150,4.6000,4.6140,1475
2014-01-22,23:10:00,4.6130,4.6150,4.5960,4.6050,1735
2014-01-22,23:15:00,4.6060,4.6280,4.6060,4.6230,2828
2014-01-22,23:20:00,4.6230,4.6280,4.6180,4.6210,1111
2014-01-22,23:25:00,4.6220,4.6240,4.6080,4.6110,1829
2014-01-22,23:30:00,4.6110,4.6120,4.5930,4.5960,2188
2014-01-22,23:35:00,4.5970,4.6140,4.5970,4.6110,1165
2014-01-22,23:40:00,4.6110,4.6140,4.6060,4.6100,639
2014-01-22,23:45:00,4.6100,4.6230,4.6090,4.6210,800
2014-01-22,23:50:00,4.6210,4.6250,4.6150,4.6170,841
2014-01-22,23:55:00,4.6180,4.6210,4.6120,4.6170,913
2014-01-23,00:00:00,4.6180,4.6350,4.6170,4.6320,2051
2014-01-23,00:05:00,4.6330,4.6460,4.6310,4.6320,2399
2014-01-23,00:10:00,4.6320,4.6370,4.6270,4.6340,1049
2014-01-23,00:15:00,4.6340,4.6440,4.6340,4.6410,995
2014-01-23,00:20:00,4.6410,4.6480,4.6370,4.6390,967
2014-01-23,00:25:00,4.6400,4.6420,4.6260,4.6280,1291
2014-01-23,00:30:00,4.6280,4.6370,4.6230,4.6320,1265
2014-01-23,00:35:00,4.6310,4.6340,4.6130,4.6130,1832
2014-01-23,00:40:00,4.6140,4.6310,4.6100,4.6270,1729
2014-01-23,00:45:00,4.6280,4.6280,4.6140,4.6190,799
2014-01-23,00:50:00,4.6190,4.6280,4.6150,4.6260,721
2014-01-23,00:55:00,4.6260,4.6280,4.6210,4.6230,683
2014-01-23,01:00:00,4.6230,4.6370,4.6190,4.6320,1380
2014-01-23,01:05:00,4.6320,4.6370,4.6240,4.6320,1186
2014-01-23,01:10:00,4.6320,4.6420,4.6290,4.6410,1278
2014-01-23,01:15:00,4.6410,4.6490,4.6390,4.6450,1049
2014-01-23,01:20:00,4.6460,4.6560,4.6410,4.6460,1812
2014-01-23,01:25:00,4.6450,4.6550,4.6420,4.6440,910
2014-01-23,01:30:00,4.6440,4.6450,4.6350,4.6410,1333
2014-01-23,01:35:00,4.6410,4.6480,4.6360,4.6470,1062
2014-01-23,01:40:00,4.6480,4.6690,4.6470,4.6660,2658
2014-01-23,01:45:00,4.6660,4.6670,4.6580,4.6610,741
2014-01-23,01:50:00,4.6610,4.6660,4.6610,4.6620,808
2014-01-23,01:55:00,4.6620,4.6830,4.6590,4.6820,2051
2014-01-23,02:00:00,4.6820,4.6840,4.6730,4.6760,1564
2014-01-23,02:05:00,4.6760,4.6790,4.6700,4.6730,654
2014-01-23,02:10:00,4.6730,4.6790,4.6730,4.6740,681
2014-01-23,02:15:00,4.6750,4.6770,4.6670,4.6750,1238
2014-01-23,02:20:00,4.6750,4.6900,4.6730,4.6860,1487
2014-01-23,02:25:00,4.6860,4.6940,4.6850,4.6900,1838
2014-01-23,02:30:00,4.6900,4.6950,4.6810,4.6870,1248
2014-01-23,02:35:00,4.6880,4.6890,4.6780,4.6830,931
2014-01-23,02:40:00,4.6820,4.6850,4.6660,4.6710,1895
2014-01-23,02:45:00,4.6700,4.6740,4.6560,4.6600,1894
2014-01-23,02:50:00,4.6590,4.6710,4.6570,4.6570,1625
2014-01-23,02:55:00,4.6570,4.6630,4.6520,4.6570,1548
2014-01-23,03:00:00,4.6580,4.6670,4.6570,4.6650,1115
2014-01-23,03:05:00,4.6640,4.6740,4.6630,4.6730,1204
2014-01-23,03:10:00,4.6730,4.6800,4.6680,4.6800,1061
2014-01-23,03:15:00,4.6790,4.6820,4.6680,4.6790,1586
2014-01-23,03:20:00,4.6790,4.6880,4.6750,4.6830,1302
2014-01-23,03:25:00,4.6830,4.6930,4.6790,4.6920,4571
2014-01-23,03:30:00,4.6920,4.6930,4.6870,4.6870,1084
2014-01-23,03:35:00,4.6880,4.6890,4.6850,4.6870,417
2014-01-23,03:40:00,4.6870,4.6900,4.6860,4.6900,327
2014-01-23,03:45:00,4.6890,4.6900,4.6880,4.6900,183
2014-01-23,03:50:00,4.6900,4.7060,4.6880,4.7040,1299
2014-01-23,03:55:00,4.7040,4.7080,4.7010,4.7040,339
2014-01-23,04:00:00,4.7050,4.7200,4.7040,4.7190,592
2014-01-23,04:05:00,4.7190,4.7240,4.7150,4.7230,779
2014-01-23,04:10:00,4.7220,4.7240,4.7160,4.7180,599
2014-01-23,04:15:00,4.7170,4.7180,4.7050,4.7150,681
2014-01-23,04:20:00,4.7160,4.7210,4.7150,4.7200,367
2014-01-23,04:25:00,4.7200,4.7250,4.7200,4.7210,192
2014-01-23,04:30:00,4.7210,4.7220,4.7160,4.7200,177
2014-01-23,04:35:00,4.7190,4.7220,4.7160,4.7210,261
2014-01-23,04:40:00,4.7200,4.7230,4.7180,4.7200,193
2014-01-23,04:45:00,4.7190,4.7210,4.7100,4.7100,219
2014-01-23,04:50:00,4.7110,4.7150,4.7080,4.7120,286
2014-01-23,04:55:00,4.7110,4.7120,4.7020,4.7050,526
2014-01-23,05:00:00,4.7050,4.7060,4.7030,4.7050,122
2014-01-23,05:05:00,4.7050,4.7070,4.7050,4.7060,127
2014-01-23,05:10:00,4.7050,4.7050,4.7020,4.7050,72
2014-01-23,05:15:00,4.7050,4.7050,4.7010,4.7010,84
2014-01-23,05:20:00,4.7010,4.7050,4.7000,4.7050,53
2014-01-23,05:25:00,4.7040,4.7040,4.6990,4.6990,57
2014-01-23,05:30:00,4.7000,4.7040,4.6990,4.7030,37
2014-01-23,05:35:00,4.7030,4.7130,4.7020,4.7060,148
2014-01-23,05:40:00,4.7060,4.7070,4.7020,4.7060,108
2014-01-23,05:45:00,4.7050,4.7080,4.7050,4.7050,37
2014-01-23,05:50:00,4.7070,4.7080,4.7020,4.7050,80
2014-01-23,05:55:00,4.7050,4.7050,4.7030,4.7040,19
2014-01-23,06:00:00,4.7050,4.7050,4.6960,4.6980,43
2014-01-23,06:05:00,4.6980,4.6990,4.6960,4.6970,32
2014-01-23,06:10:00,4.6960,4.6960,4.6920,4.6940,105
2014-01-23,07:00:00,4.6990,4.7000,4.6940,4.6970,27
2014-01-23,07:05:00,4.6940,4.6950,4.6930,4.6930,7
2014-01-23,07:10:00,4.6920,4.6980,4.6920,4.6980,15
2014-01-23,07:15:00,4.6980,4.7000,4.6970,4.7000,18
2014-01-23,07:20:00,4.6990,4.6990,4.6940,4.6940,14
2014-01-23,07:25:00,4.6940,4.6990,4.6920,4.6990,34
2014-01-23,07:30:00,4.6990,4.6990,4.6910,4.6910,18
2014-01-23,07:35:00,4.6920,4.6920,4.6920,4.6920,1
2014-01-23,07:40:00,4.6960,4.6960,4.6960,4.6960,3
2014-01-23,07:45:00,4.6950,4.6950,4.6930,4.6930,11
2014-01-23,07:50:00,4.6930,4.6940,4.6930,4.6940,4
2014-01-23,07:55:00,4.6940,4.6940,4.6940,4.6940,2
2014-01-23,08:00:00,4.6920,4.6960,4.6920,4.6960,7
2014-01-23,08:05:00,4.6970,4.6980,4.6870,4.6920,61
2014-01-23,08:10:00,4.6930,4.6980,4.6850,4.6850,40
2014-01-23,08:15:00,4.6850,4.6860,4.6850,4.6860,4
2014-01-23,08:20:00,4.6860,4.6860,4.6860,4.6860,4
2014-01-23,08:30:00,4.6880,4.6890,4.6870,4.6870,9
2014-01-23,08:35:00,4.6880,4.6970,4.6880,4.6940,72
2014-01-23,08:40:00,4.6940,4.6940,4.6940,4.6940,2
2014-01-23,08:45:00,4.6950,4.6950,4.6950,4.6950,1
2014-01-23,08:50:00,4.6970,4.6970,4.6970,4.6970,1
2014-01-23,08:55:00,4.6970,4.6970,4.6970,4.6970,1
2014-01-23,09:05:00,4.6980,4.7000,4.6970,4.7000,69
2014-01-23,09:10:00,4.7000,4.7080,4.6990,4.7070,58
2014-01-23,09:15:00,4.7060,4.7080,4.7060,4.7080,12
2014-01-23,09:20:00,4.7070,4.7080,4.7060,4.7070,4
2014-01-23,09:25:00,4.7070,4.7090,4.7070,4.7090,4
2014-01-23,09:30:00,4.7090,4.7200,4.7090,4.7140,52
2014-01-23,09:35:00,4.7140,4.7140,4.7140,4.7140,1
2014-01-23,09:40:00,4.7140,4.7170,4.7140,4.7150,24
2014-01-23,09:45:00,4.7180,4.7270,4.7180,4.7220,88
2014-01-23,09:50:00,4.7210,4.7230,4.7210,4.7220,26
2014-01-23,09:55:00,4.7210,4.7240,4.7210,4.7230,14
2014-01-23,10:00:00,4.7240,4.7240,4.7210,4.7220,6
2014-01-23,10:05:00,4.7220,4.7220,4.7110,4.7120,18
2014-01-23,10:10:00,4.7110,4.7200,4.7100,4.7150,95
2014-01-23,10:15:00,4.7150,4.7150,4.7070,4.7090,29
2014-01-23,10:20:00,4.7030,4.7060,4.7020,4.7050,8
2014-01-23,10:25:00,4.7050,4.7100,4.7050,4.7100,14
2014-01-23,10:30:00,4.7080,4.7100,4.7050,4.7100,7
2014-01-23,10:35:00,4.7110,4.7110,4.7100,4.7100,10
2014-01-23,10:40:00,4.7070,4.7090,4.7070,4.7090,4
2014-01-23,10:45:00,4.7100,4.7100,4.7100,4.7100,2
2014-01-23,10:50:00,4.7090,4.7150,4.7090,4.7090,12
2014-01-23,10:55:00,4.7090,4.7130,4.7090,4.7110,29
2014-01-23,11:00:00,4.7120,4.7130,4.7120,4.7120,4
2014-01-23,11:05:00,4.7140,4.7160,4.7140,4.7150,10
2014-01-23,11:10:00,4.7150,4.7200,4.7150,4.7190,17
2014-01-23,11:15:00,4.7190,4.7190,4.7180,4.7180,5
2014-01-23,11:20:00,4.7170,4.7190,4.7170,4.7190,7
2014-01-23,11:25:00,4.7190,4.7190,4.7190,4.7190,1
2014-01-23,11:30:00,4.7220,4.7250,4.7220,4.7220,21
2014-01-23,11:35:00,4.7220,4.7220,4.7220,4.7220,2
2014-01-23,11:40:00,4.7210,4.7210,4.7210,4.7210,4
2014-01-23,11:45:00,4.7210,4.7220,4.7200,4.7220,10
2014-01-23,11:50:00,4.7210,4.7230,4.7200,4.7200,16
2014-01-23,11:55:00,4.7200,4.7210,4.7200,4.7210,2
2014-01-23,12:00:00,4.7210,4.7220,4.7200,4.7200,56
2014-01-23,12:05:00,4.7210,4.7210,4.7170,4.7170,29
2014-01-23,12:10:00,4.7190,4.7240,4.7190,4.7220,32
2014-01-23,12:15:00,4.7230,4.7270,4.7230,4.7270,16
2014-01-23,12:20:00,4.7250,4.7270,4.7230,4.7260,36
2014-01-23,12:25:00,4.7270,4.7320,4.7260,4.7300,132
2014-01-23,12:30:00,4.7290,4.7370,4.7290,4.7370,149
2014-01-23,12:35:00,4.7360,4.7390,4.7320,4.7320,67
2014-01-23,12:40:00,4.7330,4.7350,4.7320,4.7350,24
2014-01-23,12:45:00,4.7340,4.7350,4.7330,4.7330,13
2014-01-23,12:50:00,4.7330,4.7330,4.7310,4.7330,13
2014-01-23,12:55:00,4.7330,4.7340,4.7330,4.7330,12
2014-01-23,13:00:00,4.7340,4.7350,4.7340,4.7350,23
2014-01-23,13:05:00,4.7350,4.7360,4.7340,4.7350,7
2014-01-23,13:10:00,4.7350,4.7380,4.7350,4.7370,20
2014-01-23,13:15:00,4.7370,4.7380,4.7370,4.7370,7
2014-01-23,13:20:00,4.7370,4.7380,4.7370,4.7370,10
2014-01-23,13:25:00,4.7370,4.7390,4.7370,4.7370,23
2014-01-23,13:30:00,4.7360,4.7390,4.7360,4.7380,7
2014-01-23,13:35:00,4.7390,4.7530,4.7390,4.7510,535
2014-01-23,13:40:00,4.7510,4.7510,4.7450,4.7460,64
2014-01-23,13:45:00,4.7460,4.7480,4.7440,4.7440,44
2014-01-23,13:50:00,4.7440,4.7440,4.7410,4.7420,11
2014-01-23,13:55:00,4.7410,4.7530,4.7410,4.7530,41
2014-01-23,14:00:00,4.7520,4.7530,4.7480,4.7500,47
2014-01-23,14:05:00,4.7500,4.7590,4.7500,4.7530,181
2014-01-23,14:10:00,4.7530,4.7570,4.7530,4.7550,20
2014-01-23,14:15:00,4.7540,4.7550,4.7540,4.7540,17
2014-01-23,14:20:00,4.7530,4.7590,4.7530,4.7580,55
2014-01-23,14:25:00,4.7570,4.7620,4.7550,4.7620,37
2014-01-23,14:30:00,4.7620,4.7660,4.7610,4.7660,121
2014-01-23,14:35:00,4.7650,4.7660,4.7620,4.7630,45
2014-01-23,14:40:00,4.7630,4.7630,4.7580,4.7580,15
2014-01-23,14:45:00,4.7580,4.7590,4.7570,4.7590,9
2014-01-23,14:50:00,4.7600,4.7610,4.7600,4.7610,5
2014-01-23,14:55:00,4.7620,4.7650,4.7600,4.7600,37
2014-01-23,15:00:00,4.7590,4.7590,4.7530,4.7540,48
2014-01-23,15:05:00,4.7510,4.7520,4.7480,4.7480,48
2014-01-23,15:10:00,4.7470,4.7470,4.7390,4.7440,34
2014-01-23,15:15:00,4.7430,4.7430,4.7410,4.7410,8
2014-01-23,15:20:00,4.7410,4.7420,4.7370,4.7370,32
2014-01-23,15:25:00,4.7370,4.7370,4.7350,4.7370,9
2014-01-23,15:30:00,4.7380,4.7380,4.7370,4.7370,74
2014-01-23,15:35:00,4.7370,4.7550,4.7370,4.7520,122
2014-01-23,15:40:00,4.7530,4.7550,4.7500,4.7520,51
2014-01-23,15:45:00,4.7520,4.7520,4.7500,4.7500,46
2014-01-23,15:50:00,4.7500,4.7500,4.7460,4.7480,27
2014-01-23,15:55:00,4.7470,4.7470,4.7450,4.7470,10
2014-01-23,16:00:00,4.7470,4.7490,4.7470,4.7490,21
2014-01-23,16:05:00,4.7480,4.7480,4.7390,4.7420,37
2014-01-23,16:10:00,4.7430,4.7440,4.7410,4.7410,8
2014-01-23,16:15:00,4.7430,4.7430,4.7380,4.7400,11
2014-01-23,16:20:00,4.7400,4.7420,4.7400,4.7420,6
2014-01-23,16:25:00,4.7430,4.7570,4.7430,4.7570,60
2014-01-23,16:30:00,4.7560,4.7580,4.7520,4.7540,64
2014-01-23,16:35:00,4.7550,4.7630,4.7500,4.7610,144
2014-01-23,16:40:00,4.7610,4.7730,4.7600,4.7690,157
2014-01-23,16:45:00,4.7710,4.7720,4.7670,4.7700,75
2014-01-23,16:50:00,4.7720,4.7720,4.7690,4.7700,38
2014-01-23,16:55:00,4.7690,4.7700,4.7670,4.7670,19
2014-01-23,17:00:00,4.7670,4.7690,4.7580,4.7590,139
2014-01-23,17:05:00,4.7580,4.7630,4.7570,4.7620,35
2014-01-23,17:10:00,4.7630,4.7700,4.7630,4.7700,25
2014-01-23,17:15:00,4.7700,4.7720,4.7700,4.7700,14
2014-01-23,17:20:00,4.7660,4.7660,4.7630,4.7660,10
2014-01-23,17:25:00,4.7640,4.7650,4.7610,4.7610,14
2014-01-23,17:30:00,4.7600,4.7620,4.7570,4.7600,31
2014-01-23,17:35:00,4.7600,4.7750,4.7600,4.7720,140
2014-01-23,17:40:00,4.7710,4.7710,4.7690,4.7690,18
2014-01-23,17:45:00,4.7700,4.7700,4.7660,4.7690,10
2014-01-23,17:50:00,4.7670,4.7680,4.7630,4.7630,28
2014-01-23,17:55:00,4.7640,4.7810,4.7630,4.7780,199
2014-01-23,18:00:00,4.7780,4.7870,4.7770,4.7850,278
2014-01-23,18:05:00,4.7860,4.7930,4.7860,4.7900,225
2014-01-23,18:10:00,4.7920,4.7950,4.7890,4.7950,148
2014-01-23,18:15:00,4.7940,4.7950,4.7940,4.7950,78
2014-01-23,18:20:00,4.7940,4.7950,4.7940,4.7950,93
2014-01-23,18:25:00,4.7950,4.7970,4.7940,4.7950,36
2014-01-23,18:30:00,4.7940,4.8290,4.7940,4.8260,1281
2014-01-23,18:35:00,4.8280,4.8430,4.8260,4.8400,482
2014-01-23,18:40:00,4.8410,4.8990,4.8380,4.8850,1539
2014-01-23,18:45:00,4.8840,4.8860,4.8630,4.8770,439
2014-01-23,18:50:00,4.8790,4.8840,4.8740,4.8740,117
2014-01-23,18:55:00,4.8750,4.8780,4.8720,4.8760,84
2014-01-23,19:00:00,4.8760,4.8780,4.8690,4.8760,69
2014-01-23,19:05:00,4.8770,4.8790,4.8530,4.8530,319
2014-01-23,19:10:00,4.8530,4.8630,4.8510,4.8530,205
2014-01-23,19:15:00,4.8520,4.8590,4.8500,4.8580,95
2014-01-23,19:20:00,4.8570,4.8630,4.8560,4.8580,72
2014-01-23,19:25:00,4.8580,4.8700,4.8580,4.8660,110
2014-01-23,19:30:00,4.8630,4.8680,4.8530,4.8570,172
2014-01-23,19:35:00,4.8570,4.8580,4.8540,4.8570,61
2014-01-23,19:40:00,4.8560,4.8580,4.8550,4.8570,24
2014-01-23,19:45:00,4.8570,4.8600,4.8540,4.8580,220
2014-01-23,19:50:00,4.8580,4.8620,4.8570,4.8570,34
2014-01-23,19:55:00,4.8580,4.8610,4.8570,4.8580,46
2014-01-23,20:00:00,4.8590,4.8590,4.8570,4.8570,60
2014-01-23,20:05:00,4.8580,4.8580,4.8510,4.8550,93
2014-01-23,20:10:00,4.8560,4.8600,4.8550,4.8600,65
2014-01-23,20:15:00,4.8590,4.8780,4.8580,4.8710,241
2014-01-23,20:20:00,4.8720,4.8720,4.8630,4.8660,133
2014-01-23,20:25:00,4.8660,4.8710,4.8640,4.8670,167
2014-01-23,20:30:00,4.8680,4.8840,4.8680,4.8810,377
2014-01-23,20:35:00,4.8820,4.8850,4.8770,4.8820,193
2014-01-23,20:40:00,4.8810,4.8940,4.8800,4.8870,449
2014-01-23,20:45:00,4.8870,4.8990,4.8870,4.8950,593
2014-01-23,20:50:00,4.8930,4.9000,4.8870,4.8920,814
2014-01-23,20:55:00,4.8920,4.9220,4.8830,4.9160,1618
2014-01-23,21:00:00,4.9170,4.9470,4.9150,4.9280,2785
2014-01-23,21:05:00,4.9270,4.9400,4.9220,4.9250,1095
2014-01-23,21:10:00,4.9250,4.9310,4.9200,4.9270,626
2014-01-23,21:15:00,4.9290,4.9300,4.9150,4.9230,909
2014-01-23,21:20:00,4.9230,4.9290,4.9200,4.9220,584
2014-01-23,21:25:00,4.9220,4.9280,4.9170,4.9220,585
2014-01-23,21:30:00,4.9220,4.9230,4.9070,4.9160,1128
2014-01-23,21:35:00,4.9150,4.9180,4.9060,4.9130,605
2014-01-23,21:40:00,4.9130,4.9230,4.9060,4.9140,949
2014-01-23,21:45:00,4.9150,4.9180,4.8930,4.8960,997
2014-01-23,21:50:00,4.8960,4.9050,4.8930,4.8990,1075
2014-01-23,21:55:00,4.8970,4.9020,4.8790,4.8800,1477
2014-01-23,22:00:00,4.8800,4.8820,4.8350,4.8370,5950
2014-01-23,22:05:00,4.8370,4.8530,4.8170,4.8390,5131
2014-01-23,22:10:00,4.8390,4.8600,4.8370,4.8590,1588
2014-01-23,22:15:00,4.8590,4.8650,4.8550,4.8620,1190
2014-01-23,22:20:00,4.8610,4.8680,4.8580,4.8670,756
2014-01-23,22:25:00,4.8670,4.8680,4.8380,4.8390,1994
2014-01-23,22:30:00,4.8390,4.8400,4.8010,4.8290,4522
2014-01-23,22:35:00,4.8290,4.8440,4.8280,4.8440,1399
2014-01-23,22:40:00,4.8440,4.8450,4.8140,4.8290,1548
2014-01-23,22:45:00,4.8290,4.8310,4.8200,4.8220,841
2014-01-23,22:50:00,4.8220,4.8540,4.8200,4.8480,1998
2014-01-23,22:55:00,4.8480,4.8510,4.8300,4.8320,798
2014-01-23,23:00:00,4.8320,4.8440,4.8290,4.8360,1082
2014-01-23,23:05:00,4.8370,4.8430,4.8300,4.8310,741
2014-01-23,23:10:00,4.8310,4.8360,4.8140,4.8150,1313
2014-01-23,23:15:00,4.8150,4.8160,4.7780,4.7840,3198
2014-01-23,23:20:00,4.7830,4.8100,4.7680,4.8100,2266
2014-01-23,23:25:00,4.8100,4.8310,4.7990,4.8310,1288
2014-01-23,23:30:00,4.8270,4.8760,4.8270,4.8630,9224
2014-01-23,23:35:00,4.8630,4.8730,4.8530,4.8710,3512
2014-01-23,23:40:00,4.8700,4.8860,4.8210,4.8400,5700
2014-01-23,23:45:00,4.8390,4.8540,4.8270,4.8460,2891
2014-01-23,23:50:00,4.8460,4.8540,4.8260,4.8390,1949
2014-01-23,23:55:00,4.8390,4.8770,4.8390,4.8750,2062
2014-01-24,00:00:00,4.8750,4.8770,4.8020,4.8060,5544
2014-01-24,00:05:00,4.8060,4.8190,4.7920,4.8130,4287
2014-01-24,00:10:00,4.8130,4.8210,4.7940,4.7970,1995
2014-01-24,00:15:00,4.7970,4.7980,4.7660,4.7900,3536
2014-01-24,00:20:00,4.7900,4.7940,4.7750,4.7820,1352
2014-01-24,00:25:00,4.7810,4.8100,4.7790,4.8050,2470
2014-01-24,00:30:00,4.8050,4.8100,4.7560,4.7640,3811
2014-01-24,00:35:00,4.7640,4.7790,4.7620,4.7770,2338
2014-01-24,00:40:00,4.7750,4.8060,4.7750,4.8030,2408
2014-01-24,00:45:00,4.8010,4.8220,4.7980,4.8080,1578
2014-01-24,00:50:00,4.8070,4.8080,4.7930,4.7990,919
2014-01-24,00:55:00,4.8000,4.8170,4.8000,4.8140,618
2014-01-24,01:00:00,4.8150,4.8160,4.7820,4.7840,1165
2014-01-24,01:05:00,4.7850,4.7890,4.7760,4.7840,684
2014-01-24,01:10:00,4.7850,4.7990,4.7840,4.7900,795
2014-01-24,01:15:00,4.7890,4.7930,4.7720,4.7800,880
2014-01-24,01:20:00,4.7800,4.7840,4.7720,4.7730,423
2014-01-24,01:25:00,4.7760,4.7850,4.7560,4.7810,1859
2014-01-24,01:30:00,4.7820,4.7960,4.7820,4.7940,1025
2014-01-24,01:35:00,4.7940,4.8050,4.7880,4.7950,1132
2014-01-24,01:40:00,4.7950,4.7960,4.7870,4.7910,342
2014-01-24,01:45:00,4.7910,4.7930,4.7750,4.7820,717
2014-01-24,01:50:00,4.7820,4.7870,4.7770,4.7790,307
2014-01-24,01:55:00,4.7790,4.7850,4.7680,4.7790,522
2014-01-24,02:00:00,4.7800,4.7800,4.7680,4.7770,518
2014-01-24,02:05:00,4.7770,4.7850,4.7740,4.7850,349
2014-01-24,02:10:00,4.7850,4.7860,4.7680,4.7790,859
2014-01-24,02:15:00,4.7780,4.7820,4.7560,4.7620,892
2014-01-24,02:20:00,4.7620,4.7800,4.7620,4.7770,792
2014-01-24,02:25:00,4.7770,4.7800,4.7690,4.7700,268
2014-01-24,02:30:00,4.7700,4.7740,4.7650,4.7670,234
2014-01-24,02:35:00,4.7660,4.7840,4.7660,4.7760,583
2014-01-24,02:40:00,4.7760,4.7780,4.7660,4.7670,327
2014-01-24,02:45:00,4.7670,4.7760,4.7600,4.7700,544
2014-01-24,02:50:00,4.7710,4.7770,4.7680,4.7730,615
2014-01-24,02:55:00,4.7730,4.7880,4.7700,4.7770,1143
2014-01-24,03:00:00,4.7780,4.7800,4.7710,4.7770,559
2014-01-24,03:05:00,4.7750,4.7790,4.7630,4.7760,538
2014-01-24,03:10:00,4.7740,4.7950,4.7730,4.7840,1248
2014-01-24,03:15:00,4.7830,4.7940,4.7790,4.7890,497
2014-01-24,03:20:00,4.7880,4.7890,4.7620,4.7700,891
2014-01-24,03:25:00,4.7690,4.7690,4.7090,4.7320,7374
2014-01-24,03:30:00,4.7330,4.7350,4.7250,4.7260,708
2014-01-24,03:35:00,4.7250,4.7270,4.6960,4.7000,1239
2014-01-24,03:40:00,4.7010,4.7020,4.6950,4.7020,469
2014-01-24,03:45:00,4.7020,4.7030,4.6530,4.6720,2111
2014-01-24,03:50:00,4.6730,4.6880,4.6580,4.6870,1079
2014-01-24,03:55:00,4.6880,4.6990,4.6850,4.6980,526
2014-01-24,04:00:00,4.6980,4.7010,4.6930,4.6950,372
2014-01-24,04:05:00,4.6960,4.7080,4.6940,4.7010,314
2014-01-24,04:10:00,4.7020,4.7150,4.7010,4.7050,346
2014-01-24,04:15:00,4.7070,4.7160,4.7050,4.7120,273
2014-01-24,04:20:00,4.7110,4.7270,4.7090,4.7250,530
2014-01-24,04:25:00,4.7250,4.7300,4.7240,4.7290,291
2014-01-24,04:30:00,4.7290,4.7310,4.7200,4.7290,369
2014-01-24,04:35:00,4.7290,4.7450,4.7290,4.7410,683
2014-01-24,04:40:00,4.7420,4.7600,4.7410,4.7570,361
2014-01-24,04:45:00,4.7570,4.7680,4.7570,4.7650,481
2014-01-24,04:50:00,4.7660,4.7800,4.7660,4.7780,432
2014-01-24,04:55:00,4.7790,4.8130,4.7790,4.7980,1364
2014-01-24,05:00:00,4.7990,4.8040,4.7940,4.7970,347
2014-01-24,05:05:00,4.7980,4.8060,4.7920,4.8060,532
2014-01-24,05:10:00,4.8040,4.8160,4.7970,4.8150,320
2014-01-24,05:15:00,4.8140,4.8270,4.8130,4.8240,494
2014-01-24,05:20:00,4.8240,4.8350,4.8240,4.8290,271
2014-01-24,05:25:00,4.8290,4.8300,4.8170,4.8200,167
2014-01-24,05:30:00,4.8200,4.8220,4.8160,4.8210,126
2014-01-24,05:35:00,4.8210,4.8240,4.8190,4.8200,73
2014-01-24,05:40:00,4.8200,4.8230,4.8170,4.8200,106
2014-01-24,05:45:00,4.8230,4.8260,4.8200,4.8230,50
2014-01-24,05:50:00,4.8250,4.8320,4.8240,4.8300,130
2014-01-24,05:55:00,4.8280,4.8340,4.8270,4.8290,79
2014-01-24,06:00:00,4.8300,4.8390,4.8270,4.8360,193
2014-01-24,06:05:00,4.8390,4.8390,4.8270,4.8300,76
2014-01-24,06:10:00,4.8300,4.8340,4.8260,4.8290,50
2014-01-24,07:00:00,4.8350,4.8410,4.8310,4.8380,55
2014-01-24,07:05:00,4.8370,4.8400,4.8300,4.8400,40
2014-01-24,07:10:00,4.8310,4.8340,4.8260,4.8260,22
2014-01-24,07:15:00,4.8270,4.8320,4.8270,4.8320,7
2014-01-24,07:20:00,4.8320,4.8330,4.8300,4.8300,5
2014-01-24,07:25:00,4.8300,4.8300,4.8270,4.8290,6
2014-01-24,07:30:00,4.8280,4.8280,4.8170,4.8170,53
2014-01-24,07:35:00,4.8210,4.8230,4.8150,4.8180,41
2014-01-24,07:40:00,4.8180,4.8180,4.8140,4.8140,4
2014-01-24,07:45:00,4.8150,4.8150,4.8130,4.8130,2
2014-01-24,07:50:00,4.8150,4.8220,4.8140,4.8220,34
2014-01-24,07:55:00,4.8220,4.8290,4.8210,4.8290,23
2014-01-24,08:00:00,4.8280,4.8320,4.8280,4.8320,8
2014-01-24,08:05:00,4.8340,4.8360,4.8340,4.8340,18
2014-01-24,08:10:00,4.8370,4.8370,4.8340,4.8340,5
2014-01-24,08:15:00,4.8360,4.8360,4.8320,4.8320,5
2014-01-24,08:20:00,4.8310,4.8310,4.8310,4.8310,2
2014-01-24,08:25:00,4.8300,4.8300,4.8290,4.8290,2
2014-01-24,08:30:00,4.8280,4.8280,4.8280,4.8280,1
2014-01-24,08:35:00,4.8270,4.8270,4.8270,4.8270,1
2014-01-24,08:40:00,4.8270,4.8270,4.8220,4.8240,15
2014-01-24,08:45:00,4.8230,4.8260,4.8230,4.8260,19
2014-01-24,08:50:00,4.8250,4.8260,4.8250,4.8260,14
2014-01-24,08:55:00,4.8260,4.8270,4.8260,4.8270,9
2014-01-24,09:00:00,4.8270,4.8310,4.8270,4.8290,47
2014-01-24,09:05:00,4.8300,4.8430,4.8300,4.8380,122
2014-01-24,09:10:00,4.8370,4.8390,4.8330,4.8390,41
2014-01-24,09:15:00,4.8390,4.8390,4.8390,4.8390,4
2014-01-24,09:20:00,4.8390,4.8410,4.8370,4.8410,17
2014-01-24,09:25:00,4.8410,4.8490,4.8400,4.8480,58
2014-01-24,09:30:00,4.8480,4.8500,4.8400,4.8410,118
2014-01-24,09:35:00,4.8420,4.8430,4.8420,4.8430,18
2014-01-24,09:40:00,4.8460,4.8490,4.8460,4.8490,15
2014-01-24,09:45:00,4.8470,4.8490,4.8470,4.8490,11
2014-01-24,09:50:00,4.8490,4.8500,4.8470,4.8490,8
2014-01-24,09:55:00,4.8490,4.8500,4.8490,4.8500,10
2014-01-24,10:00:00,4.8490,4.8490,4.8480,4.8490,6
2014-01-24,10:05:00,4.8500,4.8640,4.8500,4.8640,150
2014-01-24,10:10:00,4.8650,4.8730,4.8560,4.8680,137
2014-01-24,10:15:00,4.8680,4.8710,4.8670,4.8700,76
2014-01-24,10:20:00,4.8710,4.8710,4.8670,4.8670,16
2014-01-24,10:25:00,4.8700,4.8760,4.8700,4.8750,97
2014-01-24,10:30:00,4.8740,4.8870,4.8740,4.8810,177
2014-01-24,10:35:00,4.8810,4.8820,4.8770,4.8770,54
2014-01-24,10:40:00,4.8760,4.8870,4.8760,4.8810,97
2014-01-24,10:45:00,4.8820,4.8850,4.8800,4.8850,16
2014-01-24,10:50:00,4.8840,4.8890,4.8820,4.8830,86
2014-01-24,10:55:00,4.8850,4.8900,4.8850,4.8870,44
2014-01-24,11:00:00,4.8880,4.8960,4.8860,4.8890,201
2014-01-24,11:05:00,4.8910,4.8930,4.8790,4.8790,139
2014-01-24,11:10:00,4.8820,4.8820,4.8750,4.8750,33
2014-01-24,11:15:00,4.8760,4.8760,4.8760,4.8760,2
2014-01-24,11:20:00,4.8780,4.8800,4.8740,4.8740,29
2014-01-24,11:25:00,4.8740,4.8800,4.8720,4.8720,42
2014-01-24,11:30:00,4.8730,4.8730,4.8690,4.8730,38
2014-01-24,11:35:00,4.8730,4.8730,4.8690,4.8710,8
2014-01-24,11:40:00,4.8700,4.8700,4.8670,4.8700,13
2014-01-24,11:45:00,4.8710,4.8720,4.8660,4.8660,27
2014-01-24,11:50:00,4.8670,4.8680,4.8660,4.8660,12
2014-01-24,11:55:00,4.8650,4.8700,4.8650,4.8700,21
2014-01-24,12:00:00,4.8700,4.8730,4.8640,4.8640,30
2014-01-24,12:05:00,4.8650,4.8720,4.8650,4.8690,58
2014-01-24,12:10:00,4.8690,4.8720,4.8680,4.8690,6
2014-01-24,12:15:00,4.8700,4.8720,4.8690,4.8710,15
2014-01-24,12:20:00,4.8720,4.8750,4.8700,4.8700,15
2014-01-24,12:25:00,4.8710,4.8730,4.8710,4.8730,5
2014-01-24,12:30:00,4.8700,4.8820,4.8690,4.8800,75
2014-01-24,12:35:00,4.8800,4.8840,4.8770,4.8810,19
2014-01-24,12:40:00,4.8810,4.8880,4.8790,4.8830,32
2014-01-24,12:45:00,4.8840,4.8870,4.8800,4.8820,78
2014-01-24,12:50:00,4.8790,4.8800,4.8760,4.8790,9
2014-01-24,12:55:00,4.8760,4.8760,4.8750,4.8750,10
2014-01-24,13:00:00,4.8730,4.8730,4.8710,4.8730,23
2014-01-24,13:05:00,4.8750,4.8750,4.8710,4.8720,12
2014-01-24,13:10:00,4.8730,4.8760,4.8730,4.8730,9
2014-01-24,13:15:00,4.8750,4.8750,4.8680,4.8680,23
2014-01-24,13:20:00,4.8690,4.8830,4.8690,4.8790,17
2014-01-24,13:25:00,4.8790,4.8850,4.8790,4.8830,23
2014-01-24,13:30:00,4.8830,4.8830,4.8700,4.8700,50
2014-01-24,13:35:00,4.8700,4.8730,4.8700,4.8730,8
2014-01-24,13:40:00,4.8740,4.8790,4.8710,4.8740,29
2014-01-24,13:45:00,4.8740,4.8740,4.8710,4.8710,6
2014-01-24,13:50:00,4.8720,4.8740,4.8720,4.8740,4
2014-01-24,13:55:00,4.8740,4.8760,4.8740,4.8760,2
2014-01-24,14:00:00,4.8750,4.8750,4.8740,4.8740,3
2014-01-24,14:05:00,4.8730,4.8730,4.8730,4.8730,1
2014-01-24,14:10:00,4.8730,4.8750,4.8730,4.8740,4
2014-01-24,14:15:00,4.8770,4.8810,4.8770,4.8790,13
2014-01-24,14:20:00,4.8790,4.8800,4.8790,4.8800,3
2014-01-24,14:25:00,4.8800,4.8800,4.8800,4.8800,1
2014-01-24,14:30:00,4.8800,4.8820,4.8800,4.8820,3
2014-01-24,14:45:00,4.8800,4.8810,4.8790,4.8790,7
2014-01-24,14:50:00,4.8830,4.8860,4.8830,4.8860,9
2014-01-24,14:55:00,4.8870,4.8870,4.8870,4.8870,12
2014-01-24,15:00:00,4.8860,4.8890,4.8810,4.8830,24
2014-01-24,15:05:00,4.8820,4.8820,4.8740,4.8740,53
2014-01-24,15:10:00,4.8770,4.8790,4.8770,4.8770,11
2014-01-24,15:15:00,4.8780,4.8810,4.8780,4.8810,12
2014-01-24,15:20:00,4.8790,4.8810,4.8790,4.8810,8
2014-01-24,15:25:00,4.8800,4.8800,4.8790,4.8790,2
2014-01-24,15:30:00,4.8770,4.8770,4.8740,4.8740,13
2014-01-24,15:35:00,4.8730,4.8770,4.8730,4.8770,6
2014-01-24,15:40:00,4.8760,4.8770,4.8760,4.8770,3
2014-01-24,15:45:00,4.8750,4.8780,4.8710,4.8730,9
2014-01-24,15:50:00,4.8730,4.8740,4.8710,4.8710,9
2014-01-24,15:55:00,4.8700,4.8700,4.8640,4.8640,56
2014-01-24,16:00:00,4.8640,4.8680,4.8640,4.8650,38
2014-01-24,16:05:00,4.8640,4.8640,4.8540,4.8550,108
2014-01-24,16:10:00,4.8560,4.8610,4.8550,4.8610,19
2014-01-24,16:15:00,4.8600,4.8610,4.8590,4.8600,10
2014-01-24,16:20:00,4.8600,4.8600,4.8580,4.8590,16
2014-01-24,16:25:00,4.8570,4.8670,4.8570,4.8670,30
2014-01-24,16:30:00,4.8690,4.8710,4.8690,4.8700,17
2014-01-24,16:35:00,4.8710,4.8830,4.8700,4.8830,106
2014-01-24,16:40:00,4.8820,4.8830,4.8700,4.8700,50
2014-01-24,16:45:00,4.8680,4.8710,4.8670,4.8710,21
2014-01-24,16:50:00,4.8730,4.8800,4.8730,4.8790,44
2014-01-24,16:55:00,4.8780,4.8780,4.8760,4.8760,6
2014-01-24,17:00:00,4.8760,4.8790,4.8750,4.8750,22
2014-01-24,17:05:00,4.8750,4.8780,4.8720,4.8740,60
2014-01-24,17:10:00,4.8740,4.8740,4.8740,4.8740,9
2014-01-24,17:15:00,4.8740,4.8780,4.8740,4.8760,32
2014-01-24,17:20:00,4.8750,4.8760,4.8740,4.8750,6
2014-01-24,17:25:00,4.8740,4.8780,4.8740,4.8750,18
2014-01-24,17:30:00,4.8760,4.8780,4.8730,4.8770,24
2014-01-24,17:35:00,4.8770,4.8820,4.8730,4.8740,36
2014-01-24,17:40:00,4.8730,4.8760,4.8730,4.8730,13
2014-01-24,17:45:00,4.8750,4.8900,4.8750,4.8870,74
2014-01-24,17:50:00,4.8870,4.8870,4.8810,4.8850,22
2014-01-24,17:55:00,4.8870,4.8950,4.8850,4.8930,108
2014-01-24,18:00:00,4.8950,4.8990,4.8950,4.8980,158
2014-01-24,18:05:00,4.8970,4.8990,4.8960,4.8980,33
2014-01-24,18:10:00,4.8970,4.8990,4.8970,4.8990,14
2014-01-24,18:15:00,4.8990,4.9150,4.8990,4.9150,376
2014-01-24,18:20:00,4.9150,4.9280,4.9100,4.9180,365
2014-01-24,18:25:00,4.9180,4.9220,4.9160,4.9200,104
2014-01-24,18:30:00,4.9180,4.9230,4.9180,4.9180,35
2014-01-24,18:35:00,4.9180,4.9230,4.9160,4.9180,102
2014-01-24,18:40:00,4.9170,4.9240,4.9170,4.9230,82
2014-01-24,18:45:00,4.9240,4.9490,4.9230,4.9480,642
2014-01-24,18:50:00,4.9480,4.9630,4.9430,4.9610,364
2014-01-24,18:55:00,4.9600,4.9730,4.9370,4.9390,394
2014-01-24,19:00:00,4.9430,4.9470,4.9230,4.9340,231
2014-01-24,19:05:00,4.9320,4.9320,4.9220,4.9280,120
2014-01-24,19:10:00,4.9300,4.9470,4.9300,4.9470,93
2014-01-24,19:15:00,4.9450,4.9450,4.9350,4.9350,42
2014-01-24,19:20:00,4.9350,4.9370,4.9310,4.9340,30
2014-01-24,19:25:00,4.9360,4.9410,4.9360,4.9380,53
2014-01-24,19:30:00,4.9370,4.9530,4.9350,4.9510,272
2014-01-24,19:35:00,4.9540,4.9860,4.9520,4.9840,413
2014-01-24,19:40:00,4.9820,4.9960,4.9790,4.9940,445
2014-01-24,19:45:00,4.9940,4.9960,4.9820,4.9890,283
2014-01-24,19:50:00,4.9870,4.9920,4.9870,4.9890,106
2014-01-24,19:55:00,4.9900,4.9900,4.9740,4.9790,199
2014-01-24,20:00:00,4.9790,4.9920,4.9720,4.9790,365
2014-01-24,20:05:00,4.9800,4.9860,4.9760,4.9760,172
2014-01-24,20:10:00,4.9760,4.9760,4.9660,4.9680,156
2014-01-24,20:15:00,4.9680,4.9800,4.9680,4.9770,116
2014-01-24,20:20:00,4.9770,4.9780,4.9700,4.9750,156
2014-01-24,20:25:00,4.9750,4.9760,4.9530,4.9560,474
2014-01-24,20:30:00,4.9570,4.9670,4.9520,4.9560,146
2014-01-24,20:35:00,4.9550,4.9560,4.9420,4.9450,408
2014-01-24,20:40:00,4.9440,4.9520,4.9430,4.9500,127
2014-01-24,20:45:00,4.9510,4.9620,4.9480,4.9580,304
2014-01-24,20:50:00,4.9580,4.9830,4.9580,4.9800,809
2014-01-24,20:55:00,4.9790,4.9830,4.9600,4.9660,363
2014-01-24,21:00:00,4.9660,4.9690,4.9450,4.9480,845
2014-01-24,21:05:00,4.9490,4.9500,4.9350,4.9460,878
2014-01-24,21:10:00,4.9470,4.9500,4.9260,4.9280,717
2014-01-24,21:15:00,4.9290,4.9320,4.9210,4.9260,1189
2014-01-24,21:20:00,4.9260,4.9340,4.9160,4.9340,1054
2014-01-24,21:25:00,4.9340,4.9360,4.9190,4.9250,797
2014-01-24,21:30:00,4.9250,4.9260,4.8880,4.8910,2036
2014-01-24,21:35:00,4.8910,4.9200,4.8890,4.9170,2088
2014-01-24,21:40:00,4.9170,4.9210,4.9090,4.9210,710
2014-01-24,21:45:00,4.9210,4.9540,4.9190,4.9480,1972
2014-01-24,21:50:00,4.9490,4.9540,4.9300,4.9400,1073
2014-01-24,21:55:00,4.9410,4.9410,4.9140,4.9310,1614
2014-01-24,22:00:00,4.9300,4.9420,4.9240,4.9310,2090
2014-01-24,22:05:00,4.9300,4.9460,4.9220,4.9440,1323
2014-01-24,22:10:00,4.9440,4.9560,4.9410,4.9420,1791
2014-01-24,22:15:00,4.9430,4.9450,4.9280,4.9400,1266
2014-01-24,22:20:00,4.9410,4.9410,4.9230,4.9260,650
2014-01-24,22:25:00,4.9240,4.9310,4.9200,4.9280,941
2014-01-24,22:30:00,4.9270,4.9290,4.8970,4.9050,1654
2014-01-24,22:35:00,4.9050,4.9150,4.9000,4.9100,1938
2014-01-24,22:40:00,4.9100,4.9200,4.9030,4.9180,799
2014-01-24,22:45:00,4.9190,4.9220,4.9130,4.9130,785
2014-01-24,22:50:00,4.9140,4.9190,4.9120,4.9190,650
2014-01-24,22:55:00,4.9190,4.9380,4.9180,4.9350,1107
2014-01-24,23:00:00,4.9350,4.9490,4.9300,4.9340,2256
2014-01-24,23:05:00,4.9330,4.9330,4.9190,4.9270,1307
2014-01-24,23:10:00,4.9260,4.9350,4.9240,4.9300,778
2014-01-24,23:15:00,4.9300,4.9360,4.9280,4.9280,744
2014-01-24,23:20:00,4.9290,4.9400,4.9290,4.9400,1016
2014-01-24,23:25:00,4.9400,4.9570,4.9350,4.9570,1708
2014-01-24,23:30:00,4.9570,4.9640,4.9490,4.9540,1498
2014-01-24,23:35:00,4.9530,4.9560,4.9430,4.9550,1429
2014-01-24,23:40:00,4.9560,4.9820,4.9530,4.9750,1846
2014-01-24,23:45:00,4.9750,4.9880,4.9720,4.9790,2193
2014-01-24,23:50:00,4.9790,5.0080,4.9720,4.9980,4405
2014-01-24,23:55:00,4.9990,5.0170,4.9920,4.9950,3926
2014-01-25,00:00:00,4.9960,5.0000,4.9840,4.9880,1814
2014-01-25,00:05:00,4.9880,4.9970,4.9820,4.9930,1231
2014-01-25,00:10:00,4.9920,4.9990,4.9770,4.9960,1868
2014-01-25,00:15:00,4.9960,4.9970,4.9870,4.9930,960
2014-01-25,00:20:00,4.9930,5.0260,4.9920,5.0130,3083
2014-01-25,00:25:00,5.0140,5.0160,4.9940,4.9960,1304
2014-01-25,00:30:00,4.9970,5.0120,4.9950,5.0090,1680
2014-01-25,00:35:00,5.0090,5.0180,4.9930,5.0080,2257
2014-01-25,00:40:00,5.0070,5.0120,4.9930,4.9930,951
2014-01-25,00:45:00,4.9920,4.9950,4.9770,4.9920,1325
2014-01-25,00:50:00,4.9930,5.0020,4.9890,4.9910,770
2014-01-25,00:55:00,4.9910,4.9990,4.9900,4.9910,721
2014-01-25,01:00:00,4.9910,5.0000,4.9900,4.9940,459
2014-01-25,01:05:00,4.9940,5.0030,4.9930,5.0000,1033
2014-01-25,01:10:00,4.9980,5.0090,4.9930,5.0000,796
2014-01-25,01:15:00,4.9990,5.0020,4.9930,4.9940,647
2014-01-25,01:20:00,4.9930,4.9980,4.9920,4.9920,357
2014-01-25,01:25:00,4.9930,5.0060,4.9850,5.0030,1243
2014-01-25,01:30:00,5.0040,5.0040,4.9920,4.9990,631
2014-01-25,01:35:00,4.9990,5.0390,4.9930,5.0360,2151
2014-01-25,01:40:00,5.0370,5.0640,5.0280,5.0530,4343
2014-01-25,01:45:00,5.0540,5.0590,5.0450,5.0550,1133
2014-01-25,01:50:00,5.0560,5.0580,5.0390,5.0440,1529
2014-01-25,01:55:00,5.0450,5.0860,5.0390,5.0730,3107
2014-01-25,02:00:00,5.0740,5.0930,5.0680,5.0760,2954
2014-01-25,02:05:00,5.0750,5.0810,5.0630,5.0660,1610
2014-01-25,02:10:00,5.0660,5.0980,5.0630,5.0850,2657
2014-01-25,02:15:00,5.0860,5.0910,5.0790,5.0820,1017
2014-01-25,02:20:00,5.0820,5.0910,5.0740,5.0770,1190
2014-01-25,02:25:00,5.0780,5.0790,5.0600,5.0640,1693
2014-01-25,02:30:00,5.0640,5.0710,5.0350,5.0480,2301
2014-01-25,02:35:00,5.0470,5.0780,5.0450,5.0690,2091
2014-01-25,02:40:00,5.0690,5.1000,5.0650,5.0920,2204
2014-01-25,02:45:00,5.0920,5.1220,5.0860,5.1170,4137
2014-01-25,02:50:00,5.1170,5.1700,5.1100,5.1530,5730
2014-01-25,02:55:00,5.1510,5.1580,5.1330,5.1400,1950
2014-01-25,03:00:00,5.1410,5.1410,5.1220,5.1230,2059
2014-01-25,03:05:00,5.1220,5.1460,5.1140,5.1390,1982
2014-01-25,03:10:00,5.1390,5.1600,5.1310,5.1540,2718
2014-01-25,03:15:00,5.1550,5.1950,5.1550,5.1770,4157
2014-01-25,03:20:00,5.1790,5.1960,5.1560,5.1600,3452
2014-01-25,03:25:00,5.1590,5.2100,5.1210,5.2080,9987
2014-01-25,03:30:00,5.2090,5.2100,5.1850,5.1970,3231
2014-01-25,03:35:00,5.1960,5.2000,5.1900,5.1970,848
2014-01-25,03:40:00,5.1980,5.1980,5.1780,5.1860,1183
2014-01-25,03:45:00,5.1870,5.1880,5.1670,5.1840,1027
2014-01-25,03:50:00,5.1840,5.1980,5.1820,5.1830,690
2014-01-25,03:55:00,5.1830,5.2140,5.1830,5.2120,1127
2014-01-25,04:00:00,5.2130,5.2330,5.2050,5.2310,963
2014-01-25,04:05:00,5.2310,5.2460,5.2300,5.2340,883
2014-01-25,04:10:00,5.2340,5.2350,5.2160,5.2240,771
2014-01-25,04:15:00,5.2230,5.2260,5.2130,5.2160,780
2014-01-25,04:20:00,5.2160,5.2270,5.2160,5.2180,690
2014-01-25,04:25:00,5.2190,5.2330,5.2190,5.2270,445
2014-01-25,04:30:00,5.2270,5.2420,5.2240,5.2400,462
2014-01-25,04:35:00,5.2410,5.2410,5.2240,5.2250,379
2014-01-25,04:40:00,5.2250,5.2250,5.1950,5.1990,700
2014-01-25,04:45:00,5.1990,5.2070,5.1840,5.2020,799
2014-01-25,04:50:00,5.2030,5.2030,5.1960,5.1960,226
2014-01-25,04:55:00,5.1960,5.1970,5.1770,5.1850,529
2014-01-25,05:00:00,5.1850,5.1870,5.1720,5.1820,401
2014-01-25,05:05:00,5.1810,5.1860,5.1780,5.1830,191
2014-01-25,05:10:00,5.1830,5.1840,5.1680,5.1730,444
2014-01-25,05:15:00,5.1720,5.1740,5.1650,5.1690,161
2014-01-25,05:20:00,5.1650,5.1680,5.1600,5.1640,144
2014-01-25,05:25:00,5.1640,5.1640,5.1470,5.1470,143
2014-01-25,05:30:00,5.1470,5.1520,5.1380,5.1450,290
2014-01-25,05:35:00,5.1410,5.1820,5.1350,5.1420,123
2014-01-25,05:40:00,5.1430,5.1430,5.1360,5.1370,91
2014-01-25,05:45:00,5.1380,5.1630,5.1350,5.1580,168
2014-01-25,05:50:00,5.1600,5.1670,5.1600,5.1660,71
2014-01-25,05:55:00,5.1620,5.1740,5.1600,5.1740,87
2014-01-25,06:00:00,5.1700,5.1760,5.1680,5.1710,83
2014-01-25,06:05:00,5.1680,5.1760,5.1620,5.1760,70
2014-01-25,06:10:00,5.1740,5.1830,5.1560,5.1560,184
2014-01-27,07:00:00,5.1530,5.3700,5.1470,5.2890,2583
2014-01-27,07:05:00,5.2910,5.3280,5.2580,5.3040,865
2014-01-27,07:10:00,5.3020,5.3070,5.1820,5.2270,801
2014-01-27,07:15:00,5.2290,5.2860,5.2240,5.2620,417
2014-01-27,07:20:00,5.2700,5.2870,5.2620,5.2620,111
2014-01-27,07:25:00,5.2610,5.2610,5.2270,5.2370,132
2014-01-27,07:30:00,5.2370,5.2760,5.2020,5.2650,237
2014-01-27,07:35:00,5.2740,5.2900,5.2610,5.2650,77
2014-01-27,07:40:00,5.2650,5.2680,5.2490,5.2540,56
2014-01-27,07:45:00,5.2630,5.2730,5.2620,5.2720,81
2014-01-27,07:50:00,5.2730,5.2990,5.2730,5.2990,98
2014-01-27,07:55:00,5.2980,5.2990,5.2910,5.2940,46
2014-01-27,08:00:00,5.2890,5.3140,5.2890,5.2910,186
2014-01-27,08:05:00,5.2940,5.3060,5.2900,5.3000,43
2014-01-27,08:10:00,5.3060,5.3140,5.3000,5.3000,36
2014-01-27,08:15:00,5.2980,5.3050,5.2960,5.3010,28
2014-01-27,08:20:00,5.3020,5.3130,5.3020,5.3040,26
2014-01-27,08:25:00,5.3020,5.3050,5.3010,5.3010,30
2014-01-27,08:30:00,5.3040,5.3130,5.3040,5.3110,38
2014-01-27,08:35:00,5.3120,5.3170,5.3100,5.3130,23
2014-01-27,08:40:00,5.3150,5.3380,5.3150,5.3350,82
2014-01-27,08:45:00,5.3350,5.3680,5.3250,5.3500,351
2014-01-27,08:50:00,5.3500,5.3560,5.3490,5.3520,51
2014-01-27,08:55:00,5.3480,5.3500,5.3440,5.3450,88
2014-01-27,09:00:00,5.3450,5.3520,5.3400,5.3410,71
2014-01-27,09:05:00,5.3410,5.3410,5.3020,5.3250,172
2014-01-27,09:10:00,5.3270,5.3450,5.3270,5.3450,48
2014-01-27,09:15:00,5.3450,5.3530,5.3260,5.3270,83
2014-01-27,09:20:00,5.3270,5.3300,5.3030,5.3220,99
2014-01-27,09:25:00,5.3200,5.3200,5.2820,5.2900,117
2014-01-27,09:30:00,5.2920,5.3030,5.2570,5.2690,223
2014-01-27,09:35:00,5.2700,5.2910,5.2700,5.2700,107
2014-01-27,09:40:00,5.2720,5.2860,5.2720,5.2830,18
2014-01-27,09:45:00,5.2800,5.2880,5.2800,5.2850,13
2014-01-27,09:50:00,5.2800,5.2970,5.2710,5.2850,68
2014-01-27,09:55:00,5.2880,5.3130,5.2880,5.3030,62
2014-01-27,10:00:00,5.3090,5.3220,5.3090,5.3200,45
2014-01-27,10:05:00,5.3210,5.3210,5.3020,5.3080,20
2014-01-27,10:10:00,5.3070,5.3090,5.3030,5.3090,15
2014-01-27,10:15:00,5.3100,5.3100,5.3050,5.3050,6
2014-01-27,10:20:00,5.3100,5.3100,5.3100,5.3100,1
2014-01-27,10:25:00,5.3120,5.3150,5.3080,5.3100,11
2014-01-27,10:30:00,5.3090,5.3100,5.3090,5.3100,2
2014-01-27,10:35:00,5.3100,5.3200,5.3100,5.3200,13
2014-01-27,10:40:00,5.3240,5.3440,5.3240,5.3400,47
2014-01-27,10:45:00,5.3400,5.3420,5.3400,5.3410,9
2014-01-27,10:50:00,5.3400,5.3400,5.3200,5.3210,27
2014-01-27,10:55:00,5.3280,5.3280,5.3220,5.3220,3
2014-01-27,11:00:00,5.3280,5.3280,5.3250,5.3250,5
2014-01-27,11:05:00,5.3280,5.3290,5.3280,5.3290,3
2014-01-27,11:10:00,5.3290,5.3400,5.3250,5.3370,26
2014-01-27,11:15:00,5.3390,5.3450,5.3390,5.3450,14
2014-01-27,11:20:00,5.3450,5.3550,5.3450,5.3540,64
2014-01-27,11:25:00,5.3550,5.3560,5.3520,5.3550,25
2014-01-27,11:30:00,5.3600,5.3620,5.3570,5.3570,17
2014-01-27,11:35:00,5.3550,5.3570,5.3280,5.3350,71
2014-01-27,11:40:00,5.3350,5.3440,5.3350,5.3400,13
2014-01-27,11:45:00,5.3310,5.3370,5.3090,5.3370,113
2014-01-27,11:50:00,5.3310,5.3330,5.3310,5.3320,6
2014-01-27,11:55:00,5.3320,5.3320,5.3200,5.3220,22
2014-01-27,12:00:00,5.3250,5.3300,5.3250,5.3280,9
2014-01-27,12:05:00,5.3220,5.3490,5.3150,5.3450,69
2014-01-27,12:10:00,5.3450,5.3450,5.3400,5.3440,23
2014-01-27,12:15:00,5.3420,5.3770,5.3410,5.3570,211
2014-01-27,12:20:00,5.3530,5.3630,5.3410,5.3500,65
2014-01-27,12:25:00,5.3530,5.3680,5.3520,5.3630,42
2014-01-27,12:30:00,5.3600,5.3740,5.3600,5.3680,163
2014-01-27,12:35:00,5.3680,5.3970,5.3660,5.3950,249
2014-01-27,12:40:00,5.3960,5.3990,5.3910,5.3960,145
2014-01-27,12:45:00,5.3940,5.3970,5.3740,5.3960,233
2014-01-27,12:50:00,5.3960,5.4130,5.3760,5.3860,396
2014-01-27,12:55:00,5.3880,5.3950,5.3880,5.3930,91
2014-01-27,13:00:00,5.3950,5.4280,5.3930,5.4230,329
2014-01-27,13:05:00,5.4230,5.4350,5.4170,5.4350,178
2014-01-27,13:10:00,5.4350,5.4420,5.3760,5.4230,346
2014-01-27,13:15:00,5.4180,5.4190,5.3960,5.4190,209
2014-01-27,13:20:00,5.4200,5.4380,5.4130,5.4200,232
2014-01-27,13:25:00,5.4220,5.4240,5.4100,5.4130,45
2014-01-27,13:30:00,5.4110,5.4110,5.3800,5.3990,205
2014-01-27,13:35:00,5.4020,5.4040,5.3800,5.3910,90
2014-01-27,13:40:00,5.3860,5.3970,5.3860,5.3950,49
2014-01-27,13:45:00,5.3960,5.4000,5.3940,5.3950,33
2014-01-27,13:50:00,5.3990,5.4290,5.3970,5.4250,84
2014-01-27,13:55:00,5.4240,5.4350,5.4240,5.4340,92
2014-01-27,14:00:00,5.4290,5.4290,5.4050,5.4140,47
2014-01-27,14:05:00,5.4130,5.4150,5.4110,5.4150,13
2014-01-27,14:10:00,5.4120,5.4120,5.4010,5.4090,65
2014-01-27,14:15:00,5.4070,5.4070,5.4010,5.4030,21
2014-01-27,14:20:00,5.4050,5.4110,5.3980,5.4060,45
2014-01-27,14:25:00,5.4060,5.4120,5.4060,5.4070,17
2014-01-27,14:30:00,5.4070,5.4180,5.4070,5.4160,25
2014-01-27,14:35:00,5.4170,5.4220,5.4170,5.4200,31
2014-01-27,14:40:00,5.4210,5.4340,5.4210,5.4340,66
2014-01-27,14:45:00,5.4370,5.4400,5.4230,5.4230,46
2014-01-27,14:50:00,5.4230,5.4310,5.4230,5.4300,7
2014-01-27,14:55:00,5.4280,5.4280,5.4230,5.4250,12
2014-01-27,15:00:00,5.4200,5.4200,5.4130,5.4160,20
2014-01-27,15:05:00,5.4160,5.4160,5.4150,5.4150,7
2014-01-27,15:10:00,5.4160,5.4160,5.4140,5.4140,9
2014-01-27,15:15:00,5.4150,5.4180,5.4130,5.4180,17
2014-01-27,15:20:00,5.4180,5.4180,5.4120,5.4120,19
2014-01-27,15:25:00,5.4150,5.4150,5.4110,5.4110,4
2014-01-27,15:30:00,5.4120,5.4120,5.3980,5.4040,51
2014-01-27,15:35:00,5.4030,5.4030,5.3870,5.3980,130
2014-01-27,15:40:00,5.3970,5.4130,5.3970,5.4130,23
2014-01-27,15:45:00,5.4150,5.4210,5.4140,5.4140,36
2014-01-27,15:50:00,5.4140,5.4140,5.4120,5.4120,10
2014-01-27,15:55:00,5.4130,5.4130,5.4130,5.4130,12
2014-01-27,16:00:00,5.4130,5.4140,5.4120,5.4130,18
2014-01-27,16:05:00,5.4120,5.4130,5.4050,5.4070,31
2014-01-27,16:10:00,5.4070,5.4070,5.4020,5.4040,14
2014-01-27,16:15:00,5.4060,5.4060,5.3850,5.3880,62
2014-01-27,16:20:00,5.3900,5.3920,5.3800,5.3900,39
2014-01-27,16:25:00,5.3880,5.3880,5.3800,5.3830,42
2014-01-27,16:30:00,5.3900,5.3910,5.3820,5.3820,11
2014-01-27,16:35:00,5.3800,5.3870,5.3800,5.3850,40
2014-01-27,16:40:00,5.3870,5.3870,5.3800,5.3830,27
2014-01-27,16:45:00,5.3830,5.3830,5.3800,5.3800,28
2014-01-27,16:50:00,5.3800,5.3800,5.3800,5.3800,86
2014-01-27,16:55:00,5.3800,5.3910,5.3800,5.3850,105
2014-01-27,17:00:00,5.3820,5.3820,5.3800,5.3800,38
2014-01-27,17:05:00,5.3800,5.3830,5.3390,5.3400,294
2014-01-27,17:10:00,5.3430,5.3430,5.3340,5.3410,103
2014-01-27,17:15:00,5.3400,5.3650,5.3400,5.3540,229
2014-01-27,17:20:00,5.3530,5.3780,5.3530,5.3600,109
2014-01-27,17:25:00,5.3590,5.3710,5.3550,5.3710,28
2014-01-27,17:30:00,5.3660,5.3660,5.3600,5.3600,8
2014-01-27,17:35:00,5.3590,5.3620,5.3580,5.3580,8
2014-01-27,17:40:00,5.3570,5.3570,5.3520,5.3520,9
2014-01-27,17:45:00,5.3520,5.3520,5.3400,5.3500,81
2014-01-27,17:50:00,5.3510,5.3570,5.3380,5.3400,252
2014-01-27,17:55:00,5.3400,5.3480,5.3360,5.3480,115
2014-01-27,18:00:00,5.3410,5.3460,5.3380,5.3380,108
2014-01-27,18:05:00,5.3370,5.3380,5.3330,5.3350,37
2014-01-27,18:10:00,5.3350,5.3350,5.3320,5.3340,5
2014-01-27,18:15:00,5.3340,5.3350,5.3140,5.3180,220
2014-01-27,18:20:00,5.3170,5.3280,5.3120,5.3270,62
2014-01-27,18:25:00,5.3260,5.3410,5.3260,5.3290,60
2014-01-27,18:30:00,5.3330,5.3330,5.3310,5.3330,7
2014-01-27,18:35:00,5.3290,5.3290,5.3270,5.3270,8
2014-01-27,18:40:00,5.3260,5.3260,5.3120,5.3200,36
2014-01-27,18:45:00,5.3280,5.3310,5.3230,5.3230,10
2014-01-27,18:50:00,5.3240,5.3250,5.3150,5.3220,13
2014-01-27,18:55:00,5.3260,5.3270,5.3250,5.3250,5
2014-01-27,19:00:00,5.3280,5.3410,5.3280,5.3390,28
2014-01-27,19:05:00,5.3390,5.3390,5.3250,5.3250,25
2014-01-27,19:10:00,5.3300,5.3330,5.3240,5.3250,33
2014-01-27,19:15:00,5.3240,5.3300,5.3240,5.3250,21
2014-01-27,19:20:00,5.3260,5.3290,5.3250,5.3260,10
2014-01-27,19:25:00,5.3250,5.3260,5.3250,5.3250,84
2014-01-27,19:30:00,5.3250,5.3270,5.3250,5.3260,157
2014-01-27,19:35:00,5.3260,5.3280,5.3030,5.3100,240
2014-01-27,19:40:00,5.3050,5.3070,5.2590,5.2780,344
2014-01-27,19:45:00,5.2770,5.2820,5.2590,5.2750,124
2014-01-27,19:50:00,5.2730,5.2830,5.2730,5.2790,42
2014-01-27,19:55:00,5.2790,5.3140,5.2780,5.3080,159
2014-01-27,20:00:00,5.3060,5.3060,5.2610,5.2670,166
2014-01-27,20:05:00,5.2670,5.2850,5.2620,5.2640,98
2014-01-27,20:10:00,5.2650,5.2870,5.2630,5.2870,103
2014-01-27,20:15:00,5.2850,5.2850,5.2690,5.2740,36
2014-01-27,20:20:00,5.2710,5.2730,5.2600,5.2620,140
2014-01-27,20:25:00,5.2620,5.2700,5.2610,5.2700,160
2014-01-27,20:30:00,5.2670,5.2730,5.2640,5.2660,94
2014-01-27,20:35:00,5.2660,5.2920,5.2630,5.2870,192
2014-01-27,20:40:00,5.2880,5.2930,5.2790,5.2830,123
2014-01-27,20:45:00,5.2830,5.2890,5.2670,5.2710,175
2014-01-27,20:50:00,5.2670,5.2820,5.2630,5.2690,229
2014-01-27,20:55:00,5.2660,5.2700,5.2650,5.2700,159
2014-01-27,21:00:00,5.2700,5.2700,5.2050,5.2210,1187
2014-01-27,21:05:00,5.2210,5.2240,5.1550,5.1760,1464
2014-01-27,21:10:00,5.1770,5.2070,5.1680,5.1770,809
2014-01-27,21:15:00,5.1760,5.1760,5.0810,5.0820,2500
2014-01-27,21:20:00,5.0840,5.1190,5.0820,5.1080,874
2014-01-27,21:25:00,5.1080,5.1810,5.1040,5.1530,1505
2014-01-27,21:30:00,5.1530,5.1600,5.1140,5.1360,1089
2014-01-27,21:35:00,5.1370,5.1450,5.0680,5.0810,1341
2014-01-27,21:40:00,5.0810,5.1020,5.0760,5.1000,1059
2014-01-27,21:45:00,5.0990,5.1010,5.0550,5.0580,1433
2014-01-27,21:50:00,5.0570,5.0860,5.0550,5.0780,1680
2014-01-27,21:55:00,5.0780,5.1030,5.0770,5.0900,1027
2014-01-27,22:00:00,5.0900,5.0950,5.0350,5.0620,2619
2014-01-27,22:05:00,5.0630,5.0830,5.0570,5.0750,913
2014-01-27,22:10:00,5.0750,5.0820,5.0600,5.0680,957
2014-01-27,22:15:00,5.0680,5.0950,5.0630,5.0920,1163
2014-01-27,22:20:00,5.0910,5.0950,5.0850,5.0860,342
2014-01-27,22:25:00,5.0850,5.0990,5.0690,5.0980,572
2014-01-27,22:30:00,5.0980,5.1510,5.0930,5.1310,2293
2014-01-27,22:35:00,5.1310,5.1310,5.0930,5.1010,1097
2014-01-27,22:40:00,5.1010,5.1040,5.0860,5.0910,655
2014-01-27,22:45:00,5.0920,5.0950,5.0520,5.0540,1287
2014-01-27,22:50:00,5.0560,5.0690,5.0500,5.0680,761
2014-01-27,22:55:00,5.0680,5.0930,5.0630,5.0710,572
2014-01-27,23:00:00,5.0720,5.0990,5.0680,5.0750,779
2014-01-27,23:05:00,5.0750,5.0750,5.0270,5.0380,2353
2014-01-27,23:10:00,5.0390,5.0520,5.0270,5.0490,1034
2014-01-27,23:15:00,5.0480,5.0660,5.0430,5.0610,640
2014-01-27,23:20:00,5.0610,5.0650,5.0380,5.0520,1020
2014-01-27,23:25:00,5.0530,5.0630,5.0430,5.0580,430
2014-01-27,23:30:00,5.0580,5.0610,5.0260,5.0350,751
2014-01-27,23:35:00,5.0370,5.0440,5.0290,5.0290,542
2014-01-27,23:40:00,5.0290,5.0740,5.0260,5.0740,1074
2014-01-27,23:45:00,5.0730,5.0730,5.0570,5.0650,587
2014-01-27,23:50:00,5.0650,5.0730,5.0420,5.0440,717
2014-01-27,23:55:00,5.0470,5.0540,5.0320,5.0340,417
2014-01-28,00:00:00,5.0350,5.0420,5.0110,5.0180,1163
2014-01-28,00:05:00,5.0180,5.0210,4.9660,4.9780,2996
2014-01-28,00:10:00,4.9770,4.9870,4.9550,4.9650,1824
2014-01-28,00:15:00,4.9650,5.0080,4.9570,4.9980,1518
2014-01-28,00:20:00,4.9970,4.9970,4.9730,4.9780,780
2014-01-28,00:25:00,4.9760,4.9850,4.9550,4.9590,1288
2014-01-28,00:30:00,4.9600,4.9640,4.9290,4.9490,2418
2014-01-28,00:35:00,4.9490,4.9660,4.9370,4.9600,1362
2014-01-28,00:40:00,4.9600,4.9800,4.9510,4.9620,1642
2014-01-28,00:45:00,4.9630,4.9690,4.9600,4.9690,442
2014-01-28,00:50:00,4.9680,4.9770,4.9660,4.9680,655
2014-01-28,00:55:00,4.9700,4.9710,4.9460,4.9500,503
2014-01-28,01:00:00,4.9510,4.9580,4.9220,4.9400,1198
2014-01-28,01:05:00,4.9400,4.9440,4.9250,4.9330,323
2014-01-28,01:10:00,4.9340,4.9410,4.9280,4.9370,498
2014-01-28,01:15:00,4.9370,4.9390,4.9280,4.9290,233
2014-01-28,01:20:00,4.9280,4.9320,4.9000,4.9000,1029
2014-01-28,01:25:00,4.9000,4.9070,4.8510,4.8660,2050
2014-01-28,01:30:00,4.8670,4.8700,4.8570,4.8630,1135
2014-01-28,01:35:00,4.8620,4.8630,4.8290,4.8600,2646
2014-01-28,01:40:00,4.8610,4.8840,4.8510,4.8800,1506
2014-01-28,01:45:00,4.8800,4.9310,4.8770,4.9290,2031
2014-01-28,01:50:00,4.9270,4.9590,4.9270,4.9390,2528
2014-01-28,01:55:00,4.9390,4.9490,4.9210,4.9210,775
2014-01-28,02:00:00,4.9220,4.9860,4.9070,4.9750,2068
2014-01-28,02:05:00,4.9750,4.9820,4.9510,4.9550,908
2014-01-28,02:10:00,4.9540,5.0230,4.9520,4.9910,2536
2014-01-28,02:15:00,4.9930,5.0390,4.9910,5.0140,1810
2014-01-28,02:20:00,5.0150,5.0350,5.0050,5.0310,1125
2014-01-28,02:25:00,5.0330,5.0350,5.0060,5.0090,1287
2014-01-28,02:30:00,5.0100,5.0350,5.0040,5.0310,737
2014-01-28,02:35:00,5.0310,5.0350,4.9770,4.9770,997
2014-01-28,02:40:00,4.9770,4.9820,4.9610,4.9790,1152
2014-01-28,02:45:00,4.9770,5.0460,4.9760,5.0150,1270
2014-01-28,02:50:00,5.0140,5.0250,4.9970,5.0080,480
2014-01-28,02:55:00,5.0080,5.0250,4.9980,5.0150,559
2014-01-28,03:00:00,5.0130,5.0140,4.9750,4.9820,539
2014-01-28,03:05:00,4.9830,4.9830,4.8870,4.8890,2427
2014-01-28,03:10:00,4.8870,4.9270,4.8860,4.9230,1272
2014-01-28,03:15:00,4.9230,4.9400,4.8950,4.9080,1377
2014-01-28,03:20:00,4.9100,4.9250,4.8620,4.8910,908
2014-01-28,03:25:00,4.8900,4.8900,4.8280,4.8480,4286
2014-01-28,03:30:00,4.8480,4.8830,4.8470,4.8810,896
2014-01-28,03:35:00,4.8830,4.8920,4.8690,4.8810,522
2014-01-28,03:40:00,4.8800,4.8880,4.8710,4.8710,329
2014-01-28,03:45:00,4.8710,4.8760,4.8530,4.8700,509
2014-01-28,03:50:00,4.8690,4.8730,4.8530,4.8540,197
2014-01-28,03:55:00,4.8530,4.8700,4.8520,4.8650,167
2014-01-28,04:00:00,4.8680,4.8860,4.8640,4.8860,227
2014-01-28,04:05:00,4.8860,4.9330,4.8860,4.9290,570
2014-01-28,04:10:00,4.9280,4.9330,4.9130,4.9250,192
2014-01-28,04:15:00,4.9230,4.9230,4.8830,4.8920,264
2014-01-28,04:20:00,4.8950,4.9100,4.8900,4.9020,118
2014-01-28,04:25:00,4.9070,4.9270,4.9040,4.9260,94
2014-01-28,04:30:00,4.9240,4.9280,4.9100,4.9250,80
2014-01-28,04:35:00,4.9210,4.9370,4.9150,4.9340,108
2014-01-28,04:40:00,4.9340,4.9430,4.9300,4.9420,97
2014-01-28,04:45:00,4.9420,4.9560,4.9350,4.9360,185
2014-01-28,04:50:00,4.9370,4.9400,4.9150,4.9160,202
2014-01-28,04:55:00,4.9140,4.9260,4.9010,4.9190,331
2014-01-28,05:00:00,4.9220,4.9360,4.9060,4.9230,382
2014-01-28,05:05:00,4.9300,4.9380,4.9260,4.9330,118
2014-01-28,05:10:00,4.9320,4.9480,4.9290,4.9420,81
2014-01-28,05:15:00,4.9420,4.9480,4.9230,4.9280,73
2014-01-28,05:20:00,4.9280,4.9360,4.9230,4.9280,39
2014-01-28,05:25:00,4.9330,4.9330,4.9280,4.9280,7
2014-01-28,05:30:00,4.9310,4.9310,4.9150,4.9220,99
2014-01-28,05:35:00,4.9250,4.9290,4.8470,4.9180,30
2014-01-28,05:40:00,4.9210,4.9300,4.9210,4.9250,64
2014-01-28,05:45:00,4.9260,4.9290,4.9100,4.9100,108
2014-01-28,05:50:00,4.9100,4.9190,4.9100,4.9130,21
2014-01-28,05:55:00,4.9110,4.9180,4.9070,4.9100,27
2014-01-28,06:00:00,4.9090,4.9090,4.9070,4.9070,5
2014-01-28,06:05:00,4.9090,4.9100,4.9040,4.9090,14
2014-01-28,06:10:00,4.9090,4.9100,4.8920,4.9020,38
2014-01-28,07:00:00,4.9000,4.9000,4.8880,4.8930,23
2014-01-28,07:05:00,4.9050,4.9080,4.9050,4.9080,2
2014-01-28,07:10:00,4.9080,4.9100,4.9080,4.9100,17
2014-01-28,07:15:00,4.9230,4.9390,4.9200,4.9200,7
2014-01-28,07:20:00,4.9330,4.9360,4.9330,4.9360,3
2014-01-28,07:30:00,4.9350,4.9350,4.9340,4.9350,6
2014-01-28,07:35:00,4.9360,4.9360,4.9360,4.9360,1
2014-01-28,07:40:00,4.9390,4.9450,4.9370,4.9370,36
2014-01-28,07:45:00,4.9440,4.9530,4.9400,4.9400,35
2014-01-28,07:50:00,4.9440,4.9540,4.9440,4.9530,12
2014-01-28,07:55:00,4.9430,4.9430,4.9140,4.9140,20
2014-01-28,08:00:00,4.9150,4.9170,4.9000,4.9000,35
2014-01-28,08:05:00,4.8920,4.8920,4.8810,4.8860,20
2014-01-28,08:10:00,4.8870,4.8870,4.8850,4.8850,2
2014-01-28,08:20:00,4.8840,4.8840,4.8780,4.8780,10
2014-01-28,08:25:00,4.8720,4.8810,4.8720,4.8720,6
2014-01-28,08:30:00,4.8810,4.8810,4.8720,4.8720,4
2014-01-28,08:35:00,4.8810,4.8810,4.8740,4.8740,3
2014-01-28,08:45:00,4.8780,4.8800,4.8740,4.8740,16
2014-01-28,08:50:00,4.8800,4.8810,4.8800,4.8810,6
2014-01-28,08:55:00,4.8840,4.8870,4.8840,4.8870,11
2014-01-28,09:00:00,4.8900,4.8900,4.8860,4.8870,5
2014-01-28,09:05:00,4.8900,4.8920,4.8880,4.8920,15
2014-01-28,09:10:00,4.8910,4.8990,4.8910,4.8950,19
2014-01-28,09:15:00,4.8960,4.8960,4.8960,4.8960,1
2014-01-28,09:25:00,4.8920,4.8920,4.8860,4.8890,9
2014-01-28,09:35:00,4.8920,4.8940,4.8920,4.8940,5
2014-01-28,09:40:00,4.8940,4.8940,4.8940,4.8940,2
2014-01-28,10:00:00,4.8860,4.8910,4.8860,4.8910,3
2014-01-28,10:10:00,4.8900,4.8920,4.8900,4.8920,3
2014-01-28,10:15:00,4.8920,4.8990,4.8920,4.8990,23
2014-01-28,10:20:00,4.8970,4.8970,4.8970,4.8970,2
2014-01-28,10:30:00,4.8890,4.8910,4.8840,4.8910,14
2014-01-28,10:45:00,4.8860,4.8870,4.8850,4.8860,12
2014-01-28,10:50:00,4.8870,4.8870,4.8870,4.8870,1
2014-01-28,10:55:00,4.8930,4.8950,4.8840,4.8840,10
2014-01-28,11:00:00,4.8910,4.8920,4.8860,4.8910,5
2014-01-28,11:15:00,4.8930,4.8930,4.8880,4.8880,4
2014-01-28,11:20:00,4.8910,4.8930,4.8910,4.8930,6
2014-01-28,11:35:00,4.8930,4.8950,4.8930,4.8950,12
2014-01-28,11:40:00,4.8870,4.8960,4.8860,4.8960,16
2014-01-28,11:55:00,4.8940,4.8940,4.8940,4.8940,1
2014-01-28,12:00:00,4.8940,4.8960,4.8940,4.8960,3
2014-01-28,12:05:00,4.8970,4.9030,4.8970,4.9030,67
2014-01-28,12:10:00,4.9210,4.9250,4.9160,4.9250,15
2014-01-28,12:15:00,4.9250,4.9370,4.9250,4.9330,10
2014-01-28,12:20:00,4.9380,4.9550,4.9380,4.9520,116
2014-01-28,12:30:00,4.9440,4.9560,4.9440,4.9550,12
2014-01-28,12:35:00,4.9540,4.9540,4.9290,4.9440,36
2014-01-28,12:40:00,4.9400,4.9540,4.9400,4.9540,21
2014-01-28,12:45:00,4.9510,4.9510,4.9470,4.9470,2
2014-01-28,12:50:00,4.9560,4.9560,4.9530,4.9550,4
2014-01-28,12:55:00,4.9460,4.9500,4.9460,4.9460,3
2014-01-28,13:00:00,4.9450,4.9500,4.9450,4.9470,17
2014-01-28,13:05:00,4.9460,4.9460,4.9460,4.9460,1
2014-01-28,13:10:00,4.9460,4.9460,4.9390,4.9390,13
2014-01-28,13:15:00,4.9380,4.9380,4.9310,4.9310,6
2014-01-28,13:20:00,4.9310,4.9310,4.9310,4.9310,5
2014-01-28,13:25:00,4.9260,4.9320,4.9260,4.9320,5
2014-01-28,13:30:00,4.9400,4.9400,4.9400,4.9400,1
2014-01-28,13:35:00,4.9380,4.9380,4.9240,4.9250,18
2014-01-28,13:40:00,4.9260,4.9260,4.9030,4.9070,65
2014-01-28,13:45:00,4.9150,4.9150,4.9130,4.9140,11
2014-01-28,13:50:00,4.9170,4.9200,4.9170,4.9200,2
2014-01-28,14:00:00,4.9220,4.9220,4.9200,4.9200,6
2014-01-28,14:05:00,4.9230,4.9230,4.9230,4.9230,1
2014-01-28,14:10:00,4.9270,4.9310,4.9230,4.9230,17
2014-01-28,14:15:00,4.9240,4.9240,4.9080,4.9080,30
2014-01-28,14:20:00,4.9070,4.9100,4.9060,4.9100,12
2014-01-28,14:25:00,4.9150,4.9150,4.9130,4.9130,2
2014-01-28,14:30:00,4.9220,4.9230,4.9200,4.9210,9
2014-01-28,14:35:00,4.9230,4.9340,4.9230,4.9340,5
2014-01-28,14:40:00,4.9380,4.9380,4.9360,4.9360,2
2014-01-28,14:45:00,4.9320,4.9320,4.9320,4.9320,1
2014-01-28,14:55:00,4.9260,4.9290,4.9210,4.9290,3
2014-01-28,15:00:00,4.9430,4.9430,4.9430,4.9430,1
2014-01-28,15:10:00,4.9430,4.9670,4.9430,4.9550,106
2014-01-28,15:15:00,4.9530,4.9530,4.9500,4.9500,4
2014-01-28,15:20:00,4.9510,4.9510,4.9480,4.9480,7
2014-01-28,15:25:00,4.9460,4.9460,4.9450,4.9450,3
2014-01-28,15:30:00,4.9400,4.9460,4.9340,4.9440,17
2014-01-28,15:35:00,4.9420,4.9420,4.9400,4.9400,3
2014-01-28,15:45:00,4.9440,4.9450,4.9390,4.9390,5
2014-01-28,15:50:00,4.9470,4.9470,4.9410,4.9410,7
2014-01-28,15:55:00,4.9480,4.9530,4.9480,4.9510,12
2014-01-28,16:00:00,4.9510,4.9510,4.9360,4.9370,27
2014-01-28,16:05:00,4.9400,4.9460,4.9350,4.9460,9
2014-01-28,16:10:00,4.9450,4.9450,4.9450,4.9450,1
2014-01-28,16:25:00,4.9510,4.9510,4.9490,4.9490,3
2014-01-28,16:30:00,4.9490,4.9490,4.9400,4.9400,6
2014-01-28,16:35:00,4.9530,4.9590,4.9490,4.9490,31
2014-01-28,16:40:00,4.9560,4.9570,4.9550,4.9570,28
2014-01-28,16:45:00,4.9570,4.9780,4.9540,4.9740,106
2014-01-28,16:50:00,4.9790,5.0090,4.9790,5.0080,214
2014-01-28,16:55:00,5.0080,5.0080,5.0060,5.0080,34
2014-01-28,17:00:00,5.0090,5.0090,4.9950,4.9950,62
2014-01-28,17:05:00,4.9950,4.9990,4.9950,4.9990,21
2014-01-28,17:10:00,5.0030,5.0090,5.0030,5.0080,22
2014-01-28,17:15:00,5.0060,5.0120,5.0060,5.0110,49
2014-01-28,17:20:00,5.0120,5.0190,5.0100,5.0190,115
2014-01-28,17:25:00,5.0190,5.0230,5.0180,5.0230,74
2014-01-28,17:30:00,5.0210,5.0230,5.0120,5.0120,29
2014-01-28,17:35:00,5.0120,5.0170,5.0080,5.0080,9
2014-01-28,17:40:00,5.0060,5.0060,4.9990,5.0000,11
2014-01-28,17:45:00,4.9990,4.9990,4.9490,4.9630,81
2014-01-28,17:50:00,4.9570,4.9810,4.9570,4.9770,27
2014-01-28,17:55:00,4.9760,4.9760,4.9670,4.9720,8
2014-01-28,18:00:00,4.9780,4.9820,4.9740,4.9740,5
2014-01-28,18:05:00,4.9700,4.9700,4.9610,4.9640,17
2014-01-28,18:10:00,4.9620,4.9640,4.9620,4.9640,7
2014-01-28,18:15:00,4.9640,4.9650,4.9640,4.9650,10
2014-01-28,18:20:00,4.9670,4.9670,4.9640,4.9640,6
2014-01-28,18:25:00,4.9660,4.9670,4.9610,4.9630,14
2014-01-28,18:30:00,4.9650,4.9980,4.9650,4.9940,40
2014-01-28,18:35:00,4.9990,5.0180,4.9990,5.0060,89
2014-01-28,18:40:00,5.0160,5.0160,4.9840,4.9960,25
2014-01-28,18:45:00,4.9910,4.9910,4.9810,4.9810,2
2014-01-28,18:50:00,4.9790,5.0100,4.9790,5.0000,26
2014-01-28,18:55:00,5.0050,5.0170,5.0050,5.0060,56
2014-01-28,19:00:00,5.0040,5.0080,5.0040,5.0080,5
2014-01-28,19:05:00,5.0080,5.0150,5.0070,5.0110,32
2014-01-28,19:10:00,5.0130,5.0130,5.0110,5.0110,3
2014-01-28,19:15:00,5.0150,5.0300,5.0150,5.0300,115
2014-01-28,19:20:00,5.0250,5.0340,5.0200,5.0290,48
2014-01-28,19:25:00,5.0250,5.0340,5.0180,5.0330,48
2014-01-28,19:30:00,5.0330,5.0450,5.0320,5.0430,111
2014-01-28,19:35:00,5.0400,5.0440,5.0320,5.0430,54
2014-01-28,19:40:00,5.0440,5.0490,5.0430,5.0480,54
2014-01-28,19:45:00,5.0480,5.0630,5.0460,5.0590,160
2014-01-28,19:50:00,5.0600,5.0660,5.0580,5.0630,69
2014-01-28,19:55:00,5.0630,5.0760,5.0630,5.0730,117
2014-01-28,20:00:00,5.0750,5.0860,5.0730,5.0830,86
2014-01-28,20:05:00,5.0800,5.0860,5.0740,5.0860,44
2014-01-28,20:10:00,5.0860,5.0980,5.0860,5.0950,191
2014-01-28,20:15:00,5.0960,5.1040,5.0940,5.0980,82
2014-01-28,20:20:00,5.1000,5.1120,5.1000,5.1080,58
2014-01-28,20:25:00,5.1090,5.1150,5.1000,5.1000,96
2014-01-28,20:30:00,5.1000,5.1000,5.0440,5.0600,212
2014-01-28,20:35:00,5.0610,5.0850,5.0610,5.0840,246
2014-01-28,20:40:00,5.0790,5.0800,5.0700,5.0700,128
2014-01-28,20:45:00,5.0700,5.0810,5.0700,5.0780,30
2014-01-28,20:50:00,5.0780,5.0780,5.0500,5.0520,460
2014-01-28,20:55:00,5.0520,5.0670,5.0440,5.0650,270
2014-01-28,21:00:00,5.0640,5.0650,5.0140,5.0180,292
2014-01-28,21:05:00,5.0190,5.0230,4.9790,5.0230,390
2014-01-28,21:10:00,5.0140,5.0410,5.0130,5.0400,183
2014-01-28,21:15:00,5.0400,5.0460,5.0250,5.0250,236
2014-01-28,21:20:00,5.0220,5.0250,5.0050,5.0250,145
2014-01-28,21:25:00,5.0260,5.0300,5.0090,5.0140,158
2014-01-28,21:30:00,5.0110,5.0270,5.0050,5.0180,244
2014-01-28,21:35:00,5.0130,5.0140,4.9840,4.9920,251
2014-01-28,21:40:00,4.9930,5.0280,4.9930,5.0080,269
2014-01-28,21:45:00,5.0060,5.0080,4.9740,4.9740,186
2014-01-28,21:50:00,4.9750,4.9870,4.9650,4.9820,339
2014-01-28,21:55:00,4.9830,4.9950,4.9770,4.9950,144
2014-01-28,22:00:00,4.9850,4.9970,4.9330,4.9640,751
2014-01-28,22:05:00,4.9600,4.9670,4.9470,4.9590,373
2014-01-28,22:10:00,4.9540,4.9540,4.8900,4.9060,828
2014-01-28,22:15:00,4.9060,4.9300,4.9060,4.9100,387
2014-01-28,22:20:00,4.9070,4.9280,4.9070,4.9280,217
2014-01-28,22:25:00,4.9280,4.9290,4.8670,4.8720,419
2014-01-28,22:30:00,4.8740,4.9280,4.8690,4.9270,435
2014-01-28,22:35:00,4.9280,4.9330,4.9070,4.9100,243
2014-01-28,22:40:00,4.9080,4.9300,4.8990,4.9270,293
2014-01-28,22:45:00,4.9280,4.9460,4.9150,4.9430,262
2014-01-28,22:50:00,4.9440,4.9590,4.9360,4.9380,293
2014-01-28,22:55:00,4.9400,4.9540,4.9330,4.9360,197
2014-01-28,23:00:00,4.9330,4.9450,4.9330,4.9430,143
2014-01-28,23:05:00,4.9430,4.9640,4.9390,4.9620,197
2014-01-28,23:10:00,4.9620,4.9660,4.9510,4.9560,326
2014-01-28,23:15:00,4.9570,4.9620,4.9560,4.9560,93
2014-01-28,23:20:00,4.9590,4.9600,4.9310,4.9370,156
2014-01-28,23:25:00,4.9370,4.9500,4.9320,4.9470,77
2014-01-28,23:30:00,4.9420,4.9480,4.9280,4.9460,109
2014-01-28,23:35:00,4.9480,4.9560,4.9470,4.9560,151
2014-01-28,23:40:00,4.9560,4.9630,4.9410,4.9430,238
2014-01-28,23:45:00,4.9420,4.9460,4.9360,4.9430,82
2014-01-28,23:50:00,4.9430,4.9430,4.9020,4.9120,205
2014-01-28,23:55:00,4.9130,4.9150,4.8980,4.9030,276
2014-01-29,00:00:00,4.9040,4.9550,4.9020,4.9460,414
2014-01-29,00:05:00,4.9460,4.9780,4.9440,4.9730,333
2014-01-29,00:10:00,4.9710,4.9710,4.9490,4.9550,254
2014-01-29,00:15:00,4.9520,4.9550,4.9430,4.9440,160
2014-01-29,00:20:00,4.9430,4.9450,4.9330,4.9450,125
2014-01-29,00:25:00,4.9450,4.9540,4.9430,4.9510,206
2014-01-29,00:30:00,4.9500,4.9690,4.9500,4.9620,246
2014-01-29,00:35:00,4.9600,4.9650,4.9440,4.9470,196
2014-01-29,00:40:00,4.9440,4.9930,4.9430,4.9900,444
2014-01-29,00:45:00,4.9870,4.9890,4.9750,4.9840,293
2014-01-29,00:50:00,4.9840,4.9890,4.9770,4.9860,132
2014-01-29,00:55:00,4.9840,4.9880,4.9730,4.9760,155
2014-01-29,01:00:00,4.9730,4.9800,4.9670,4.9750,202
2014-01-29,01:05:00,4.9760,4.9760,4.9670,4.9680,176
2014-01-29,01:10:00,4.9690,4.9840,4.9640,4.9740,240
2014-01-29,01:15:00,4.9740,4.9900,4.9710,4.9900,169
2014-01-29,01:20:00,4.9900,5.0180,4.9890,5.0010,560
2014-01-29,01:25:00,5.0020,5.0080,4.9960,5.0040,202
2014-01-29,01:30:00,5.0050,5.0080,5.0020,5.0040,106
2014-01-29,01:35:00,5.0040,5.0440,5.0030,5.0430,570
2014-01-29,01:40:00,5.0420,5.0420,5.0180,5.0190,338
2014-01-29,01:45:00,5.0190,5.0360,5.0190,5.0320,217
2014-01-29,01:50:00,5.0330,5.0680,5.0310,5.0600,512
2014-01-29,01:55:00,5.0610,5.0680,5.0580,5.0650,290
2014-01-29,02:00:00,5.0660,5.0660,5.0210,5.0220,386
2014-01-29,02:05:00,5.0180,5.0290,5.0100,5.0200,326
2014-01-29,02:10:00,5.0190,5.0490,5.0170,5.0380,377
2014-01-29,02:15:00,5.0390,5.0690,5.0380,5.0470,428
2014-01-29,02:20:00,5.0470,5.0490,5.0350,5.0430,260
2014-01-29,02:25:00,5.0420,5.0420,5.0080,5.0110,578
2014-01-29,02:30:00,5.0110,5.0140,4.9980,5.0090,186
2014-01-29,02:35:00,5.0110,5.0160,4.9880,4.9930,241
2014-01-29,02:40:00,4.9930,4.9930,4.9670,4.9890,512
2014-01-29,02:45:00,4.9880,5.0280,4.9880,5.0200,376
2014-01-29,02:50:00,5.0200,5.0470,5.0160,5.0330,373
2014-01-29,02:55:00,5.0350,5.0380,5.0190,5.0240,274
2014-01-29,03:00:00,5.0240,5.0310,5.0070,5.0250,369
2014-01-29,03:05:00,5.0250,5.0260,4.9850,4.9930,742
2014-01-29,03:10:00,4.9940,5.0140,4.9730,4.9890,1335
2014-01-29,03:15:00,4.9890,5.0090,4.9880,4.9910,538
2014-01-29,03:20:00,4.9930,5.0220,4.9870,5.0160,1574
2014-01-29,03:25:00,5.0130,5.0470,5.0120,5.0280,5623
2014-01-29,03:30:00,5.0280,5.0300,5.0180,5.0270,976
2014-01-29,03:35:00,5.0270,5.0280,5.0220,5.0270,185
2014-01-29,03:40:00,5.0280,5.0340,5.0270,5.0340,158
2014-01-29,03:45:00,5.0330,5.0470,5.0320,5.0470,255
2014-01-29,03:50:00,5.0490,5.0530,5.0340,5.0420,317
2014-01-29,03:55:00,5.0430,5.0480,5.0390,5.0410,153
2014-01-29,04:00:00,5.0410,5.0440,5.0400,5.0400,61
2014-01-29,04:05:00,5.0410,5.0430,5.0350,5.0430,179
2014-01-29,04:10:00,5.0420,5.0430,5.0400,5.0430,10
2014-01-29,04:15:00,5.0430,5.0460,5.0420,5.0430,53
2014-01-29,04:20:00,5.0430,5.0430,5.0270,5.0310,164
2014-01-29,04:25:00,5.0310,5.0350,5.0290,5.0290,165
2014-01-29,04:30:00,5.0290,5.0290,5.0170,5.0180,181
2014-01-29,04:35:00,5.0180,5.0200,5.0140,5.0160,78
2014-01-29,04:40:00,5.0150,5.0170,5.0120,5.0130,60
2014-01-29,04:45:00,5.0130,5.0130,5.0010,5.0010,179
2014-01-29,04:50:00,5.0020,5.0030,5.0000,5.0010,54
2014-01-29,04:55:00,5.0000,5.0010,4.9900,4.9960,386
2014-01-29,05:00:00,4.9980,5.0030,4.9940,5.0030,69
2014-01-29,05:05:00,5.0050,5.0070,5.0010,5.0030,68
2014-01-29,05:10:00,5.0030,5.0050,5.0010,5.0020,59
2014-01-29,05:15:00,5.0030,5.0080,5.0030,5.0060,61
2014-01-29,05:20:00,5.0080,5.0100,5.0050,5.0100,21
2014-01-29,05:25:00,5.0130,5.0200,5.0130,5.0150,31
2014-01-29,05:30:00,5.0130,5.0130,5.0120,5.0120,3
2014-01-29,05:35:00,5.0090,5.0330,5.0040,5.0090,27
2014-01-29,05:40:00,5.0060,5.0080,4.9970,4.9970,47
2014-01-29,05:45:00,4.9970,4.9990,4.9910,4.9910,27
2014-01-29,05:50:00,4.9920,4.9920,4.9800,4.9860,13
2014-01-29,05:55:00,4.9850,4.9930,4.9830,4.9830,28
2014-01-29,06:00:00,4.9890,4.9890,4.9850,4.9850,23
2014-01-29,06:05:00,4.9870,4.9870,4.9870,4.9870,1
2014-01-29,06:10:00,4.9940,4.9950,4.9940,4.9950,2
2014-01-29,07:00:00,4.9920,4.9980,4.9860,4.9860,26
2014-01-29,07:05:00,4.9880,4.9880,4.9010,4.9010,32
2014-01-29,07:10:00,4.9350,4.9350,4.9350,4.9350,6
2014-01-29,07:15:00,4.9550,4.9570,4.9440,4.9500,25
2014-01-29,07:20:00,4.9500,4.9540,4.9500,4.9540,5
2014-01-29,07:30:00,4.9520,4.9520,4.9440,4.9440,6
2014-01-29,07:35:00,4.9450,4.9450,4.9450,4.9450,1
2014-01-29,08:05:00,4.9630,4.9630,4.9630,4.9630,1
2014-01-29,08:35:00,4.9740,4.9740,4.9700,4.9700,3
2014-01-29,08:40:00,4.9710,4.9710,4.9700,4.9700,2
2014-01-29,09:00:00,4.9700,4.9740,4.9700,4.9740,4
2014-01-29,09:05:00,4.9740,4.9760,4.9740,4.9750,4
2014-01-29,09:10:00,4.9740,4.9760,4.9740,4.9760,2
2014-01-29,09:20:00,4.9740,4.9740,4.9690,4.9690,11
2014-01-29,09:25:00,4.9740,4.9740,4.9740,4.9740,1
2014-01-29,09:30:00,4.9740,4.9740,4.9660,4.9660,3
2014-01-29,09:45:00,4.9760,4.9800,4.9710,4.9710,16
2014-01-29,09:50:00,4.9730,4.9840,4.9730,4.9830,15
2014-01-29,09:55:00,4.9820,4.9830,4.9800,4.9830,4
2014-01-29,10:00:00,4.9830,4.9860,4.9830,4.9860,3
2014-01-29,10:05:00,4.9960,4.9970,4.9960,4.9970,12
2014-01-29,10:10:00,4.9970,4.9970,4.9970,4.9970,1
2014-01-29,10:15:00,5.0000,5.0020,5.0000,5.0020,4
2014-01-29,10:30:00,4.9990,4.9990,4.9990,4.9990,3
2014-01-29,10:45:00,5.0090,5.0100,5.0090,5.0100,8
2014-01-29,10:50:00,5.0120,5.0130,5.0100,5.0130,14
2014-01-29,10:55:00,5.0150,5.0170,5.0150,5.0170,4
2014-01-29,11:00:00,5.0150,5.0150,5.0110,5.0110,3
2014-01-29,11:15:00,5.0010,5.0010,5.0010,5.0010,1
2014-01-29,11:20:00,4.9970,4.9970,4.9890,4.9890,7
2014-01-29,11:35:00,4.9950,4.9950,4.9950,4.9950,1
2014-01-29,11:40:00,4.9900,4.9900,4.9900,4.9900,5
2014-01-29,11:45:00,4.9930,4.9930,4.9930,4.9930,1
2014-01-29,11:50:00,4.9930,4.9950,4.9930,4.9950,4
2014-01-29,12:00:00,4.9950,4.9950,4.9920,4.9950,7
2014-01-29,12:05:00,4.9900,4.9900,4.9900,4.9900,3
2014-01-29,12:10:00,4.9900,4.9900,4.9900,4.9900,2
2014-01-29,12:20:00,4.9840,4.9840,4.9800,4.9800,11
2014-01-29,12:30:00,4.9860,4.9860,4.9560,4.9560,68
2014-01-29,12:35:00,4.9600,4.9630,4.9600,4.9630,6
2014-01-29,12:40:00,4.9750,4.9750,4.9750,4.9750,8
2014-01-29,12:45:00,4.9750,4.9750,4.9750,4.9750,18
2014-01-29,12:50:00,4.9560,4.9560,4.9560,4.9560,2
2014-01-29,13:00:00,4.9500,4.9500,4.9460,4.9460,19
2014-01-29,13:05:00,4.9460,4.9500,4.9460,4.9500,36
2014-01-29,13:10:00,4.9500,4.9500,4.9500,4.9500,10
2014-01-29,13:20:00,4.9490,4.9620,4.9490,4.9620,114
2014-01-29,13:35:00,4.9560,4.9560,4.9560,4.9560,1
2014-01-29,13:40:00,4.9540,4.9540,4.9500,4.9500,26
2014-01-29,13:55:00,4.9530,4.9530,4.9500,4.9500,12
2014-01-29,14:00:00,4.9500,4.9500,4.9500,4.9500,6
2014-01-29,14:10:00,4.9860,4.9860,4.9860,4.9860,2
2014-01-29,14:15:00,4.9800,4.9800,4.9780,4.9780,3
2014-01-29,14:20:00,4.9740,4.9780,4.9740,4.9780,2
2014-01-29,14:25:00,4.9780,4.9780,4.9740,4.9740,3
2014-01-29,14:30:00,4.9860,4.9860,4.9740,4.9800,3
2014-01-29,14:35:00,4.9880,5.0020,4.9880,4.9960,6
2014-01-29,14:40:00,4.9930,4.9930,4.9900,4.9900,3
2014-01-29,14:45:00,4.9840,4.9840,4.9770,4.9770,3
2014-01-29,14:50:00,4.9770,4.9770,4.9760,4.9760,2
2014-01-29,14:55:00,4.9760,4.9760,4.9760,4.9760,2
2014-01-29,15:00:00,4.9700,4.9700,4.9660,4.9660,2
2014-01-29,15:05:00,4.9660,4.9680,4.9660,4.9680,3
2014-01-29,15:10:00,4.9690,4.9700,4.9690,4.9700,2
2014-01-29,15:15:00,4.9760,4.9760,4.9760,4.9760,1
2014-01-29,15:35:00,4.9780,4.9780,4.9750,4.9750,7
2014-01-29,15:40:00,4.9790,4.9790,4.9750,4.9750,6
2014-01-29,16:00:00,4.9580,4.9590,4.9560,4.9560,8
2014-01-29,16:05:00,4.9520,4.9520,4.9520,4.9520,1
2014-01-29,16:10:00,4.9590,4.9590,4.9590,4.9590,1
2014-01-29,16:15:00,4.9760,4.9760,4.9720,4.9720,18
2014-01-29,16:20:00,4.9750,4.9780,4.9710,4.9780,42
2014-01-29,16:25:00,4.9780,4.9860,4.9780,4.9860,46
2014-01-29,16:30:00,4.9900,4.9900,4.9900,4.9900,3
2014-01-29,16:35:00,5.0110,5.0270,5.0110,5.0260,32
2014-01-29,16:40:00,5.0270,5.0290,5.0250,5.0270,74
2014-01-29,16:50:00,5.0280,5.0360,5.0280,5.0360,31
2014-01-29,16:55:00,5.0350,5.0350,5.0350,5.0350,1
2014-01-29,17:00:00,5.0440,5.0440,5.0440,5.0440,1
2014-01-29,17:05:00,5.0400,5.0400,5.0400,5.0400,7
2014-01-29,17:10:00,5.0400,5.0450,5.0400,5.0450,10
2014-01-29,17:15:00,5.0450,5.0450,5.0450,5.0450,1
2014-01-29,17:20:00,5.0390,5.0400,5.0390,5.0400,4
2014-01-29,17:25:00,5.0410,5.0410,5.0360,5.0360,5
2014-01-29,17:40:00,5.0320,5.0320,5.0320,5.0320,1
2014-01-29,18:05:00,5.0370,5.0370,5.0350,5.0350,7
2014-01-29,18:10:00,5.0320,5.0320,5.0320,5.0320,3
2014-01-29,18:15:00,5.0100,5.0250,5.0100,5.0250,3
2014-01-29,18:20:00,5.0300,5.0340,5.0300,5.0340,5
2014-01-29,18:25:00,5.0340,5.0350,5.0340,5.0350,7
2014-01-29,18:30:00,5.0360,5.0600,5.0360,5.0600,28
2014-01-29,18:35:00,5.0600,5.0690,5.0600,5.0690,9
2014-01-29,18:40:00,5.0620,5.0940,5.0620,5.0850,13
2014-01-29,18:45:00,5.0850,5.0850,5.0850,5.0850,5
2014-01-29,18:50:00,5.0860,5.0860,5.0810,5.0810,13
2014-01-29,18:55:00,5.0960,5.0960,5.0960,5.0960,2
2014-01-29,19:00:00,5.0970,5.1250,5.0970,5.1250,24
2014-01-29,19:05:00,5.1150,5.1230,5.1150,5.1230,6
2014-01-29,19:10:00,5.1200,5.1340,5.1200,5.1340,14
2014-01-29,19:15:00,5.1610,5.1610,5.1610,5.1610,2
2014-01-29,19:20:00,5.1700,5.1700,5.1440,5.1440,4
2014-01-29,19:25:00,5.1400,5.1400,5.1280,5.1350,8
2014-01-29,19:35:00,5.1350,5.1350,5.1290,5.1290,22
2014-01-29,19:40:00,5.1300,5.1370,5.1290,5.1340,39
2014-01-29,19:45:00,5.1380,5.1400,5.1380,5.1400,11
2014-01-29,19:50:00,5.1300,5.1300,5.1270,5.1280,9
2014-01-29,19:55:00,5.1230,5.1350,5.1230,5.1320,24
2014-01-29,20:00:00,5.1330,5.1340,5.1140,5.1170,28
2014-01-29,20:05:00,5.1030,5.1110,5.1000,5.1020,17
2014-01-29,20:10:00,5.1060,5.1060,5.1060,5.1060,1
2014-01-29,20:15:00,5.1090,5.1100,5.1090,5.1100,2
2014-01-29,20:20:00,5.1100,5.1390,5.1100,5.1210,25
2014-01-29,20:25:00,5.1280,5.1300,5.1260,5.1260,9
2014-01-29,20:30:00,5.1270,5.1370,5.1270,5.1370,13
2014-01-29,20:35:00,5.1330,5.1330,5.1330,5.1330,1
2014-01-29,20:40:00,5.1320,5.1320,5.1320,5.1320,1
2014-01-29,20:45:00,5.1400,5.1400,5.1380,5.1380,5
2014-01-29,20:50:00,5.1400,5.1400,5.1330,5.1340,18
2014-01-29,20:55:00,5.1340,5.1350,5.1130,5.1170,28
2014-01-29,21:00:00,5.1050,5.1250,5.1030,5.1030,46
2014-01-29,21:05:00,5.1040,5.1070,5.1000,5.1000,14
2014-01-29,21:10:00,5.1020,5.1100,5.1020,5.1060,59
2014-01-29,21:15:00,5.1050,5.1050,5.0900,5.0920,42
2014-01-29,21:20:00,5.0940,5.0980,5.0920,5.0980,52
2014-01-29,21:25:00,5.1000,5.1000,5.0990,5.1000,3
2014-01-29,21:30:00,5.1050,5.1180,5.1020,5.1130,84
2014-01-29,21:35:00,5.1130,5.1290,5.1130,5.1260,173
2014-01-29,21:40:00,5.1300,5.1490,5.1250,5.1290,108
2014-01-29,21:45:00,5.1390,5.1500,5.1320,5.1470,71
2014-01-29,21:50:00,5.1400,5.1550,5.1400,5.1550,64
2014-01-29,21:55:00,5.1500,5.1500,5.1430,5.1430,18
2014-01-29,22:00:00,5.1310,5.1430,5.1270,5.1430,47
2014-01-29,22:05:00,5.1350,5.1480,5.1280,5.1480,130
2014-01-29,22:10:00,5.1520,5.1550,5.1430,5.1430,81
2014-01-29,22:15:00,5.1400,5.1420,5.1230,5.1230,149
2014-01-29,22:20:00,5.1290,5.1290,5.1000,5.1050,60
2014-01-29,22:25:00,5.1080,5.1170,5.1040,5.1140,48
2014-01-29,22:30:00,5.1100,5.1100,5.0840,5.0850,81
2014-01-29,22:35:00,5.0870,5.1050,5.0800,5.1000,74
2014-01-29,22:40:00,5.0990,5.1050,5.0930,5.0960,62
2014-01-29,22:45:00,5.0890,5.1010,5.0890,5.1000,17
2014-01-29,22:50:00,5.1050,5.1180,5.1050,5.1140,16
2014-01-29,22:55:00,5.1100,5.1140,5.1040,5.1080,64
2014-01-29,23:00:00,5.1060,5.1230,5.1040,5.1230,94
2014-01-29,23:05:00,5.1270,5.1420,5.1270,5.1350,164
2014-01-29,23:10:00,5.1350,5.1380,5.1250,5.1380,279
2014-01-29,23:15:00,5.1390,5.1610,5.1380,5.1570,121
2014-01-29,23:20:00,5.1590,5.1650,5.1550,5.1550,64
2014-01-29,23:25:00,5.1500,5.1500,5.1480,5.1480,3
2014-01-29,23:30:00,5.1460,5.1480,5.1450,5.1450,65
2014-01-29,23:35:00,5.1510,5.1770,5.1510,5.1760,111
2014-01-29,23:40:00,5.1770,5.1850,5.1730,5.1850,59
2014-01-29,23:45:00,5.1850,5.1870,5.1690,5.1760,45
2014-01-29,23:50:00,5.1770,5.1770,5.1680,5.1680,36
2014-01-29,23:55:00,5.1700,5.1700,5.1650,5.1650,47
2014-01-30,00:00:00,5.1650,5.1800,5.1650,5.1750,96
2014-01-30,00:05:00,5.1710,5.1760,5.1560,5.1650,50
2014-01-30,00:10:00,5.1690,5.1700,5.1650,5.1670,66
2014-01-30,00:15:00,5.1660,5.1700,5.1650,5.1650,31
2014-01-30,00:20:00,5.1650,5.1690,5.1640,5.1690,54
2014-01-30,00:25:00,5.1640,5.1650,5.1540,5.1540,70
2014-01-30,00:30:00,5.1570,5.1700,5.1350,5.1700,168
2014-01-30,00:35:00,5.1800,5.1900,5.1740,5.1760,63
2014-01-30,00:40:00,5.1780,5.1780,5.1690,5.1690,17
2014-01-30,00:45:00,5.1600,5.1600,5.1550,5.1550,15
2014-01-30,00:55:00,5.1610,5.1800,5.1610,5.1770,14
2014-01-30,01:00:00,5.1740,5.1740,5.1730,5.1740,4
2014-01-30,01:05:00,5.1720,5.1720,5.1680,5.1680,8
2014-01-30,01:10:00,5.1720,5.1720,5.1720,5.1720,6
2014-01-30,01:15:00,5.1840,5.1940,5.1830,5.1870,29
2014-01-30,01:20:00,5.1810,5.1810,5.1780,5.1780,4
2014-01-30,01:25:00,5.1730,5.1840,5.1730,5.1790,26
2014-01-30,01:30:00,5.1800,5.1920,5.1800,5.1870,11
2014-01-30,01:35:00,5.1890,5.2170,5.1890,5.2170,32
2014-01-30,01:40:00,5.2180,5.2260,5.2180,5.2200,13
2014-01-30,01:45:00,5.2200,5.2410,5.2200,5.2410,61
2014-01-30,01:50:00,5.2350,5.2350,5.2080,5.2080,64
2014-01-30,01:55:00,5.2110,5.2200,5.2100,5.2160,32
2014-01-30,02:00:00,5.2140,5.2180,5.2130,5.2130,25
2014-01-30,02:05:00,5.2190,5.2190,5.2000,5.2020,18
2014-01-30,02:10:00,5.2030,5.2190,5.2020,5.2190,8
2014-01-30,02:15:00,5.2240,5.2360,5.2210,5.2360,81
2014-01-30,02:20:00,5.2350,5.2510,5.2350,5.2490,64
2014-01-30,02:25:00,5.2570,5.2780,5.2570,5.2700,97
2014-01-30,02:30:00,5.2680,5.2760,5.2650,5.2760,19
2014-01-30,02:35:00,5.2790,5.3350,5.2790,5.3090,81
2014-01-30,02:40:00,5.3090,5.3560,5.3010,5.3550,73
2014-01-30,02:45:00,5.3600,5.3810,5.3390,5.3450,248
2014-01-30,02:50:00,5.3450,5.4420,5.3450,5.4250,430
2014-01-30,02:55:00,5.4240,5.4360,5.3700,5.3830,259
2014-01-30,03:00:00,5.3770,5.4760,5.3750,5.4490,1065
2014-01-30,03:05:00,5.4490,5.5080,5.4470,5.4830,895
2014-01-30,03:10:00,5.4830,5.5280,5.4800,5.5260,807
2014-01-30,03:15:00,5.5270,5.7100,5.5200,5.6610,1236
2014-01-30,03:20:00,5.6740,5.6800,5.6190,5.6600,972
2014-01-30,03:25:00,5.6570,5.7200,5.6560,5.6870,812
2014-01-30,05:35:00,5.5570,5.5570,5.5570,5.5570,1
2014-01-30,07:00:00,5.4670,5.4740,5.4440,5.4640,211
2014-01-30,07:05:00,5.4640,5.4670,5.4340,5.4400,89
2014-01-30,07:10:00,5.4370,5.4500,5.4350,5.4430,27
2014-01-30,07:15:00,5.4430,5.4530,5.4410,5.4470,33
2014-01-30,07:20:00,5.4470,5.4470,5.4400,5.4440,23
2014-01-30,07:25:00,5.4430,5.4500,5.4420,5.4460,32
2014-01-30,07:30:00,5.4440,5.4450,5.4390,5.4400,25
2014-01-30,07:35:00,5.4400,5.4470,5.4370,5.4470,25
2014-01-30,07:40:00,5.4480,5.4590,5.4480,5.4560,23
2014-01-30,07:45:00,5.4560,5.4560,5.4500,5.4530,15
2014-01-30,07:50:00,5.4540,5.4540,5.4450,5.4460,30
2014-01-30,07:55:00,5.4520,5.4520,5.4450,5.4520,5
2014-01-30,08:00:00,5.4470,5.4480,5.4460,5.4480,10
2014-01-30,08:05:00,5.4480,5.4500,5.4480,5.4500,9
2014-01-30,08:10:00,5.4510,5.4510,5.4510,5.4510,2
2014-01-30,08:15:00,5.4500,5.4500,5.4480,5.4480,10
2014-01-30,08:20:00,5.4490,5.4490,5.4480,5.4480,2
2014-01-30,08:25:00,5.4500,5.4570,5.4490,5.4550,24
2014-01-30,08:30:00,5.4570,5.4570,5.4550,5.4550,17
2014-01-30,08:35:00,5.4520,5.4520,5.4510,5.4520,5
2014-01-30,08:40:00,5.4510,5.4510,5.4480,5.4490,14
2014-01-30,08:45:00,5.4500,5.4630,5.4500,5.4630,46
2014-01-30,08:50:00,5.4640,5.4770,5.4620,5.4750,105
2014-01-30,08:55:00,5.4750,5.4750,5.4680,5.4680,39
2014-01-30,09:00:00,5.4670,5.4670,5.4460,5.4500,133
2014-01-30,09:05:00,5.4500,5.4500,5.4240,5.4400,184
2014-01-30,09:10:00,5.4410,5.4620,5.4410,5.4620,84
2014-01-30,09:15:00,5.4620,5.4640,5.4500,5.4560,106
2014-01-30,09:20:00,5.4550,5.4590,5.4250,5.4440,89
2014-01-30,09:25:00,5.4440,5.4440,5.4070,5.4210,131
2014-01-30,09:30:00,5.4240,5.4300,5.4210,5.4260,36
2014-01-30,09:35:00,5.4290,5.4300,5.4290,5.4300,5
2014-01-30,09:40:00,5.4280,5.4280,5.4030,5.4030,142
2014-01-30,09:45:00,5.4020,5.4080,5.4000,5.4040,76
2014-01-30,09:50:00,5.4040,5.4130,5.4020,5.4130,29
2014-01-30,09:55:00,5.4140,5.4180,5.3940,5.4000,150
2014-01-30,10:00:00,5.4020,5.4030,5.3890,5.3900,50
2014-01-30,10:05:00,5.3900,5.3900,5.3840,5.3880,105
2014-01-30,10:10:00,5.3860,5.3980,5.3840,5.3960,65
2014-01-30,10:15:00,5.3970,5.4000,5.3950,5.3960,27
2014-01-30,10:20:00,5.3950,5.4000,5.3930,5.3990,27
2014-01-30,10:25:00,5.3970,5.3970,5.3840,5.3880,23
2014-01-30,10:30:00,5.3840,5.3860,5.3800,5.3850,41
2014-01-30,10:35:00,5.3870,5.4020,5.3860,5.4000,65
2014-01-30,10:40:00,5.4010,5.4150,5.3970,5.4150,78
2014-01-30,10:45:00,5.4150,5.4190,5.4120,5.4180,92
2014-01-30,10:50:00,5.4190,5.4190,5.4140,5.4180,23
2014-01-30,10:55:00,5.4190,5.4250,5.4190,5.4190,85
2014-01-30,11:00:00,5.4190,5.4190,5.4040,5.4050,54
2014-01-30,11:05:00,5.4040,5.4040,5.3880,5.3900,66
2014-01-30,11:10:00,5.3900,5.4070,5.3890,5.4070,48
2014-01-30,11:15:00,5.4060,5.4060,5.4000,5.4010,18
2014-01-30,11:20:00,5.4020,5.4070,5.3960,5.4070,32
2014-01-30,11:25:00,5.4070,5.4100,5.4020,5.4030,26
2014-01-30,11:30:00,5.4010,5.4080,5.4010,5.4040,3
2014-01-30,11:35:00,5.4070,5.4100,5.4030,5.4080,7
2014-01-30,11:40:00,5.4090,5.4140,5.4090,5.4090,22
2014-01-30,11:45:00,5.4090,5.4130,5.4070,5.4110,12
2014-01-30,11:50:00,5.4130,5.4150,5.4130,5.4150,5
2014-01-30,11:55:00,5.4150,5.4150,5.4000,5.4000,44
2014-01-30,12:00:00,5.3970,5.4040,5.3970,5.4020,20
2014-01-30,12:05:00,5.4000,5.4000,5.3880,5.3880,154
2014-01-30,12:10:00,5.3860,5.3880,5.3800,5.3800,71
2014-01-30,12:15:00,5.3790,5.3850,5.3780,5.3810,54
2014-01-30,12:20:00,5.3810,5.3810,5.3710,5.3750,30
2014-01-30,12:25:00,5.3750,5.3750,5.3620,5.3650,61
2014-01-30,12:30:00,5.3660,5.4130,5.3660,5.4060,219
2014-01-30,12:35:00,5.4080,5.4360,5.4080,5.4320,179
2014-01-30,12:40:00,5.4310,5.4320,5.4000,5.4000,127
2014-01-30,12:45:00,5.4000,5.4160,5.3730,5.3740,227
2014-01-30,12:50:00,5.3750,5.3750,5.3530,5.3610,341
2014-01-30,12:55:00,5.3640,5.3750,5.3550,5.3550,181
2014-01-30,13:00:00,5.3570,5.3620,5.3500,5.3620,193
2014-01-30,13:05:00,5.3600,5.3660,5.3580,5.3660,72
2014-01-30,13:10:00,5.3650,5.3660,5.3520,5.3540,93
2014-01-30,13:15:00,5.3530,5.4150,5.3530,5.3860,238
2014-01-30,13:20:00,5.3760,5.3760,5.3570,5.3620,122
2014-01-30,13:25:00,5.3610,5.3660,5.3580,5.3580,26
2014-01-30,13:30:00,5.3590,5.3610,5.3540,5.3540,42
2014-01-30,13:35:00,5.3560,5.3570,5.3370,5.3380,344
2014-01-30,13:40:00,5.3410,5.3410,5.3250,5.3250,306
2014-01-30,13:45:00,5.3250,5.3280,5.3170,5.3240,235
2014-01-30,13:50:00,5.3240,5.3290,5.3140,5.3180,135
2014-01-30,13:55:00,5.3180,5.3370,5.3180,5.3370,85
2014-01-30,14:00:00,5.3350,5.3380,5.3150,5.3200,98
2014-01-30,14:05:00,5.3210,5.3250,5.3200,5.3240,31
2014-01-30,14:10:00,5.3250,5.3340,5.3190,5.3250,65
2014-01-30,14:15:00,5.3290,5.3340,5.3290,5.3340,5
2014-01-30,14:20:00,5.3330,5.3440,5.3300,5.3420,51
2014-01-30,14:25:00,5.3440,5.3630,5.3440,5.3520,177
2014-01-30,14:30:00,5.3540,5.3670,5.3540,5.3670,34
2014-01-30,14:35:00,5.3700,5.3740,5.3670,5.3670,32
2014-01-30,14:40:00,5.3660,5.3660,5.3590,5.3610,23
2014-01-30,14:45:00,5.3630,5.3700,5.3630,5.3700,18
2014-01-30,14:50:00,5.3700,5.3700,5.3570,5.3570,18
2014-01-30,14:55:00,5.3570,5.3630,5.3570,5.3630,25
2014-01-30,15:00:00,5.3610,5.3660,5.3610,5.3650,8
2014-01-30,15:05:00,5.3620,5.3620,5.3510,5.3560,23
2014-01-30,15:10:00,5.3550,5.3560,5.3510,5.3530,25
2014-01-30,15:15:00,5.3570,5.3630,5.3550,5.3570,31
2014-01-30,15:20:00,5.3590,5.3780,5.3560,5.3780,78
2014-01-30,15:25:00,5.3790,5.3830,5.3590,5.3640,53
2014-01-30,15:30:00,5.3640,5.3680,5.3640,5.3660,44
2014-01-30,15:35:00,5.3640,5.3650,5.3620,5.3620,10
2014-01-30,15:40:00,5.3620,5.3620,5.3600,5.3600,12
2014-01-30,15:45:00,5.3600,5.3600,5.3300,5.3330,44
2014-01-30,15:50:00,5.3310,5.3450,5.3180,5.3180,140
2014-01-30,15:55:00,5.3180,5.3380,5.3170,5.3280,85
2014-01-30,16:00:00,5.3280,5.3310,5.3210,5.3280,64
2014-01-30,16:05:00,5.3270,5.3320,5.3260,5.3260,107
2014-01-30,16:10:00,5.3270,5.3360,5.3260,5.3350,111
2014-01-30,16:15:00,5.3340,5.3360,5.3210,5.3210,299
2014-01-30,16:20:00,5.3240,5.3250,5.3040,5.3100,241
2014-01-30,16:25:00,5.3080,5.3120,5.2900,5.2960,304
2014-01-30,16:30:00,5.2940,5.2970,5.2820,5.2940,371
2014-01-30,16:35:00,5.2940,5.3040,5.2830,5.2830,172
2014-01-30,16:40:00,5.2860,5.2860,5.2730,5.2770,230
2014-01-30,16:45:00,5.2770,5.2780,5.2740,5.2770,74
2014-01-30,16:50:00,5.2770,5.2800,5.2610,5.2640,259
2014-01-30,16:55:00,5.2650,5.2690,5.2630,5.2640,101
2014-01-30,17:00:00,5.2630,5.2660,5.2550,5.2590,307
2014-01-30,17:05:00,5.2570,5.2670,5.2560,5.2650,111
2014-01-30,17:10:00,5.2650,5.2770,5.2650,5.2680,112
2014-01-30,17:15:00,5.2690,5.2710,5.2640,5.2690,87
2014-01-30,17:20:00,5.2680,5.2720,5.2680,5.2710,52
2014-01-30,17:25:00,5.2720,5.2720,5.2640,5.2650,87
2014-01-30,17:30:00,5.2680,5.2790,5.2660,5.2780,116
2014-01-30,17:35:00,5.2780,5.2930,5.2780,5.2820,203
2014-01-30,17:40:00,5.2830,5.2830,5.2670,5.2670,83
2014-01-30,17:45:00,5.2670,5.2680,5.2630,5.2650,62
2014-01-30,17:50:00,5.2650,5.2780,5.2640,5.2750,73
2014-01-30,17:55:00,5.2780,5.2810,5.2750,5.2770,51
2014-01-30,18:00:00,5.2780,5.2830,5.2730,5.2780,122
2014-01-30,18:05:00,5.2760,5.2870,5.2760,5.2830,100
2014-01-30,18:10:00,5.2810,5.2810,5.2710,5.2730,35
2014-01-30,18:15:00,5.2750,5.2760,5.2720,5.2730,29
2014-01-30,18:20:00,5.2730,5.2830,5.2700,5.2790,69
2014-01-30,18:25:00,5.2780,5.2880,5.2780,5.2840,32
2014-01-30,18:30:00,5.2830,5.2830,5.2790,5.2810,27
2014-01-30,18:35:00,5.2820,5.2900,5.2800,5.2870,84
2014-01-30,18:40:00,5.2850,5.3310,5.2840,5.3180,467
2014-01-30,18:45:00,5.3170,5.3320,5.3150,5.3270,116
2014-01-30,18:50:00,5.3290,5.3490,5.3190,5.3410,260
2014-01-30,18:55:00,5.3410,5.3480,5.3360,5.3380,129
2014-01-30,19:00:00,5.3370,5.3440,5.3230,5.3390,241
2014-01-30,19:05:00,5.3370,5.3380,5.3300,5.3330,51
2014-01-30,19:10:00,5.3330,5.3340,5.2890,5.3060,349
2014-01-30,19:15:00,5.3010,5.3010,5.2850,5.2910,93
2014-01-30,19:20:00,5.2900,5.3120,5.2890,5.3040,246
2014-01-30,19:25:00,5.3020,5.3090,5.3010,5.3090,121
2014-01-30,19:30:00,5.3070,5.3100,5.2800,5.2850,324
2014-01-30,19:35:00,5.2870,5.2930,5.2800,5.2820,98
2014-01-30,19:40:00,5.2830,5.2880,5.2730,5.2750,264
2014-01-30,19:45:00,5.2740,5.2790,5.2550,5.2590,420
2014-01-30,19:50:00,5.2620,5.2770,5.2600,5.2620,327
2014-01-30,19:55:00,5.2590,5.2680,5.2590,5.2670,100
2014-01-30,20:00:00,5.2680,5.2680,5.2600,5.2620,146
2014-01-30,20:05:00,5.2610,5.2610,5.2440,5.2450,707
2014-01-30,20:10:00,5.2460,5.2470,5.2280,5.2400,566
2014-01-30,20:15:00,5.2380,5.2510,5.2300,5.2470,295
2014-01-30,20:20:00,5.2490,5.2520,5.2260,5.2260,324
2014-01-30,20:25:00,5.2260,5.2450,5.2250,5.2340,399
2014-01-30,20:30:00,5.2360,5.2450,5.2150,5.2150,677
2014-01-30,20:35:00,5.2160,5.2270,5.2120,5.2230,505
2014-01-30,20:40:00,5.2220,5.2420,5.2080,5.2360,628
2014-01-30,20:45:00,5.2360,5.2580,5.2300,5.2530,569
2014-01-30,20:50:00,5.2540,5.2570,5.2360,5.2540,303
2014-01-30,20:55:00,5.2520,5.2550,5.2440,5.2460,159
2014-01-30,21:00:00,5.2460,5.2460,5.2030,5.2230,1199
2014-01-30,21:05:00,5.2230,5.2330,5.1850,5.1970,2123
2014-01-30,21:10:00,5.1970,5.2070,5.1750,5.1810,2066
2014-01-30,21:15:00,5.1810,5.2200,5.1760,5.2160,2405
2014-01-30,21:20:00,5.2160,5.2170,5.1930,5.2040,870
2014-01-30,21:25:00,5.2050,5.2110,5.2000,5.2040,903
2014-01-30,21:30:00,5.2050,5.2420,5.2050,5.2130,1360
2014-01-30,21:35:00,5.2130,5.2290,5.2110,5.2250,950
2014-01-30,21:40:00,5.2260,5.2480,5.2090,5.2140,3006
2014-01-30,21:45:00,5.2150,5.2180,5.2040,5.2110,539
2014-01-30,21:50:00,5.2100,5.2180,5.2010,5.2040,593
2014-01-30,21:55:00,5.2060,5.2220,5.1910,5.2160,1281
2014-01-30,22:00:00,5.2160,5.2560,5.2130,5.2410,3106
2014-01-30,22:05:00,5.2400,5.2420,5.2260,5.2270,1418
2014-01-30,22:10:00,5.2280,5.2360,5.2170,5.2200,928
2014-01-30,22:15:00,5.2200,5.2270,5.2100,5.2130,1663
2014-01-30,22:20:00,5.2130,5.2170,5.1870,5.2050,2576
2014-01-30,22:25:00,5.2040,5.2060,5.1660,5.1710,2452
2014-01-30,22:30:00,5.1720,5.2020,5.1580,5.1960,3386
2014-01-30,22:35:00,5.1980,5.2000,5.1730,5.1770,972
2014-01-30,22:40:00,5.1760,5.1860,5.1580,5.1760,1941
2014-01-30,22:45:00,5.1760,5.1810,5.1650,5.1810,1172
2014-01-30,22:50:00,5.1790,5.1870,5.1760,5.1830,975
2014-01-30,22:55:00,5.1830,5.1830,5.1630,5.1810,1563
2014-01-30,23:00:00,5.1790,5.1920,5.1650,5.1670,1494
2014-01-30,23:05:00,5.1660,5.1860,5.1590,5.1820,1520
2014-01-30,23:10:00,5.1810,5.1930,5.1800,5.1850,1624
2014-01-30,23:15:00,5.1850,5.1850,5.1610,5.1750,2303
2014-01-30,23:20:00,5.1730,5.1820,5.1260,5.1510,5191
2014-01-30,23:25:00,5.1510,5.1600,5.1200,5.1560,3446
2014-01-30,23:30:00,5.1530,5.2150,5.1200,5.1980,9622
2014-01-30,23:35:00,5.1980,5.2000,5.1140,5.1430,8378
2014-01-30,23:40:00,5.1440,5.1700,5.1300,5.1520,3587
2014-01-30,23:45:00,5.1530,5.1550,5.1260,5.1400,3678
2014-01-30,23:50:00,5.1400,5.1580,5.1340,5.1540,1794
2014-01-30,23:55:00,5.1530,5.1560,5.1350,5.1410,1499
2014-01-31,00:00:00,5.1400,5.1450,5.0550,5.1310,11151
2014-01-31,00:05:00,5.1320,5.1740,5.1300,5.1530,5229
2014-01-31,00:10:00,5.1520,5.2050,5.1520,5.1870,4083
2014-01-31,00:15:00,5.1870,5.1890,5.1630,5.1890,1932
2014-01-31,00:20:00,5.1880,5.2140,5.1880,5.1980,3499
2014-01-31,00:25:00,5.1970,5.2320,5.1920,5.2260,3863
2014-01-31,00:30:00,5.2260,5.2530,5.2000,5.2480,6441
2014-01-31,00:35:00,5.2490,5.2980,5.2490,5.2580,7857
2014-01-31,00:40:00,5.2560,5.2560,5.2300,5.2350,2693
2014-01-31,00:45:00,5.2380,5.2460,5.1890,5.1940,3895
2014-01-31,00:50:00,5.1940,5.2420,5.1860,5.2300,2075
2014-01-31,00:55:00,5.2300,5.2430,5.2090,5.2120,1152
2014-01-31,01:00:00,5.2120,5.2450,5.2120,5.2450,858
2014-01-31,01:05:00,5.2450,5.2450,5.2130,5.2170,969
2014-01-31,01:10:00,5.2170,5.2190,5.1750,5.1920,2167
2014-01-31,01:15:00,5.1930,5.1960,5.1740,5.1750,1275
2014-01-31,01:20:00,5.1750,5.2050,5.1680,5.1890,1579
2014-01-31,01:25:00,5.1900,5.1920,5.1110,5.1240,3987
2014-01-31,01:30:00,5.1220,5.1570,5.1010,5.1540,3445
2014-01-31,01:35:00,5.1540,5.1630,5.1240,5.1350,1904
2014-01-31,01:40:00,5.1340,5.1350,5.0940,5.0980,2438
2014-01-31,01:45:00,5.0990,5.1360,5.0910,5.1200,1826
2014-01-31,01:50:00,5.1200,5.1290,5.0900,5.1260,1230
2014-01-31,01:55:00,5.1250,5.1250,5.0940,5.1120,1047
2014-01-31,02:00:00,5.1130,5.1150,5.0790,5.0910,1824
2014-01-31,02:05:00,5.0900,5.1080,5.0820,5.1020,1133
2014-01-31,02:10:00,5.1030,5.1360,5.1010,5.1250,1708
2014-01-31,02:15:00,5.1250,5.1420,5.1000,5.1080,1628
2014-01-31,02:20:00,5.1080,5.1370,5.0930,5.1100,1776
2014-01-31,02:25:00,5.1050,5.1360,5.1000,5.1200,1624
2014-01-31,02:30:00,5.1210,5.1330,5.1010,5.1090,1377
2014-01-31,02:35:00,5.1100,5.1690,5.1100,5.1190,3001
2014-01-31,02:40:00,5.1190,5.1330,5.1040,5.1200,1076
2014-01-31,02:45:00,5.1180,5.1370,5.0510,5.0650,6490
2014-01-31,02:50:00,5.0660,5.0820,5.0340,5.0450,4150
2014-01-31,02:55:00,5.0440,5.0860,5.0310,5.0570,2821
2014-01-31,03:00:00,5.0580,5.0690,5.0160,5.0170,3434
2014-01-31,03:05:00,5.0170,5.0290,5.0000,5.0020,6274
2014-01-31,03:10:00,5.0030,5.0300,4.9970,5.0230,4430
2014-01-31,03:15:00,5.0220,5.0390,4.9810,4.9940,4479
2014-01-31,03:20:00,4.9950,5.0130,4.9840,5.0060,3020
2014-01-31,03:25:00,5.0070,5.0300,4.9950,5.0190,8580
2014-01-31,03:30:00,5.0190,5.0260,5.0060,5.0230,1707
2014-01-31,03:35:00,5.0230,5.0300,5.0200,5.0240,491
2014-01-31,03:40:00,5.0230,5.0240,5.0100,5.0240,493
2014-01-31,03:45:00,5.0240,5.0240,5.0150,5.0200,318
2014-01-31,03:50:00,5.0200,5.0290,5.0120,5.0150,521
2014-01-31,03:55:00,5.0150,5.0270,5.0100,5.0270,445
2014-01-31,04:00:00,5.0270,5.0280,5.0190,5.0260,357
2014-01-31,04:05:00,5.0260,5.0390,5.0250,5.0360,658
2014-01-31,04:10:00,5.0350,5.0350,5.0220,5.0220,214
2014-01-31,04:15:00,5.0240,5.0320,5.0120,5.0150,473
2014-01-31,04:20:00,5.0150,5.0230,5.0100,5.0130,778
2014-01-31,04:25:00,5.0130,5.0200,5.0130,5.0160,180
2014-01-31,04:30:00,5.0170,5.0170,4.9810,4.9810,1300
2014-01-31,04:35:00,4.9820,4.9860,4.9510,4.9520,1626
2014-01-31,04:40:00,4.9530,4.9570,4.9260,4.9340,1627
2014-01-31,04:45:00,4.9330,4.9390,4.9010,4.9150,1861
2014-01-31,04:50:00,4.9150,4.9280,4.9150,4.9210,615
2014-01-31,04:55:00,4.9210,4.9230,4.9000,4.9100,1136
2014-01-31,05:00:00,4.9100,4.9180,4.9070,4.9090,418
2014-01-31,05:05:00,4.9090,4.9270,4.9080,4.9170,214
2014-01-31,05:10:00,4.9170,4.9170,4.9100,4.9140,105
2014-01-31,05:15:00,4.9130,4.9330,4.9120,4.9250,477
2014-01-31,05:20:00,4.9260,4.9320,4.9210,4.9270,357
2014-01-31,05:25:00,4.9270,4.9310,4.9170,4.9180,102
2014-01-31,05:30:00,4.9170,4.9190,4.9130,4.9160,102
2014-01-31,05:35:00,4.9170,4.9190,4.9160,4.9160,68
2014-01-31,05:40:00,4.9190,4.9320,4.9170,4.9170,143
2014-01-31,05:45:00,4.9200,4.9220,4.9150,4.9210,123
2014-01-31,05:50:00,4.9230,4.9310,4.9210,4.9310,64
2014-01-31,05:55:00,4.9320,4.9340,4.9270,4.9270,42
2014-01-31,06:00:00,4.9270,4.9300,4.9150,4.9180,40
2014-01-31,06:05:00,4.9180,4.9210,4.9110,4.9110,45
2014-01-31,06:10:00,4.9100,4.9130,4.9000,4.9030,166
2014-01-31,07:00:00,4.9000,4.9180,4.8910,4.9060,241
2014-01-31,07:05:00,4.9100,4.9220,4.9100,4.9220,26
2014-01-31,07:10:00,4.9160,4.9240,4.9130,4.9140,11
2014-01-31,07:15:00,4.9160,4.9160,4.9130,4.9160,9
2014-01-31,07:20:00,4.9160,4.9230,4.9160,4.9230,14
2014-01-31,07:25:00,4.9210,4.9250,4.9210,4.9240,14
2014-01-31,07:30:00,4.9250,4.9290,4.9250,4.9280,18
2014-01-31,07:35:00,4.9260,4.9320,4.9250,4.9300,55
2014-01-31,07:40:00,4.9310,4.9460,4.9310,4.9440,106
2014-01-31,07:45:00,4.9440,4.9590,4.9440,4.9450,137
2014-01-31,07:50:00,4.9450,4.9530,4.9450,4.9460,40
2014-01-31,07:55:00,4.9490,4.9490,4.9460,4.9460,6
2014-01-31,08:00:00,4.9460,4.9460,4.9450,4.9450,5
2014-01-31,08:05:00,4.9460,4.9460,4.9440,4.9440,8
2014-01-31,08:10:00,4.9430,4.9430,4.9420,4.9420,7
2014-01-31,08:15:00,4.9450,4.9450,4.9450,4.9450,2
2014-01-31,08:20:00,4.9450,4.9500,4.9430,4.9480,17
2014-01-31,08:25:00,4.9490,4.9590,4.9490,4.9550,34
2014-01-31,08:30:00,4.9570,4.9590,4.9380,4.9380,121
2014-01-31,08:35:00,4.9390,4.9410,4.9390,4.9400,7
2014-01-31,08:40:00,4.9380,4.9380,4.9340,4.9340,15
2014-01-31,08:45:00,4.9360,4.9360,4.9320,4.9320,10
2014-01-31,08:50:00,4.9320,4.9320,4.9120,4.9160,126
2014-01-31,08:55:00,4.9150,4.9180,4.9150,4.9170,11
2014-01-31,09:00:00,4.9160,4.9300,4.9160,4.9270,35
2014-01-31,09:05:00,4.9290,4.9290,4.9160,4.9160,29
2014-01-31,09:10:00,4.9150,4.9230,4.9150,4.9230,32
2014-01-31,09:15:00,4.9200,4.9200,4.9100,4.9110,30
2014-01-31,09:20:00,4.9100,4.9140,4.9100,4.9140,9
2014-01-31,09:25:00,4.9150,4.9150,4.9110,4.9120,4
2014-01-31,09:30:00,4.9140,4.9140,4.9060,4.9090,33
2014-01-31,09:35:00,4.9060,4.9060,4.9050,4.9050,3
2014-01-31,09:40:00,4.9050,4.9080,4.9040,4.9080,22
2014-01-31,09:45:00,4.9100,4.9120,4.9100,4.9120,8
2014-01-31,09:50:00,4.9150,4.9200,4.9150,4.9190,10
2014-01-31,09:55:00,4.9190,4.9270,4.9190,4.9270,15
2014-01-31,10:00:00,4.9280,4.9280,4.9250,4.9250,7
2014-01-31,10:05:00,4.9260,4.9290,4.9260,4.9280,13
2014-01-31,10:10:00,4.9280,4.9280,4.9280,4.9280,4
2014-01-31,10:20:00,4.9280,4.9290,4.9280,4.9290,4
2014-01-31,10:25:00,4.9290,4.9290,4.9290,4.9290,2
2014-01-31,10:35:00,4.9300,4.9420,4.9300,4.9420,39
2014-01-31,10:40:00,4.9370,4.9420,4.9240,4.9270,45
2014-01-31,10:45:00,4.9270,4.9320,4.9250,4.9300,26
2014-01-31,10:50:00,4.9320,4.9380,4.9320,4.9360,3
2014-01-31,10:55:00,4.9370,4.9440,4.9370,4.9420,15
2014-01-31,11:00:00,4.9410,4.9410,4.9310,4.9320,13
2014-01-31,11:05:00,4.9320,4.9400,4.9320,4.9400,14
2014-01-31,11:10:00,4.9350,4.9370,4.9310,4.9370,14
2014-01-31,11:15:00,4.9460,4.9560,4.9450,4.9510,56
2014-01-31,11:20:00,4.9520,4.9520,4.9390,4.9390,11
2014-01-31,11:25:00,4.9400,4.9410,4.9300,4.9310,35
2014-01-31,11:30:00,4.9300,4.9400,4.9300,4.9360,25
2014-01-31,11:35:00,4.9420,4.9420,4.9420,4.9420,2
2014-01-31,11:40:00,4.9420,4.9420,4.9350,4.9360,4
2014-01-31,11:45:00,4.9360,4.9390,4.9280,4.9300,37
2014-01-31,11:50:00,4.9330,4.9360,4.9330,4.9360,4
2014-01-31,11:55:00,4.9370,4.9380,4.9370,4.9380,3
2014-01-31,12:00:00,4.9380,4.9380,4.9330,4.9330,6
2014-01-31,12:05:00,4.9330,4.9330,4.9090,4.9120,91
2014-01-31,12:10:00,4.9100,4.9100,4.9020,4.9050,196
2014-01-31,12:15:00,4.9050,4.9100,4.8750,4.8810,389
2014-01-31,12:20:00,4.8810,4.8890,4.8810,4.8890,45
2014-01-31,12:25:00,4.8880,4.8880,4.8760,4.8810,39
2014-01-31,12:30:00,4.8840,4.9060,4.8810,4.8980,138
2014-01-31,12:35:00,4.8970,4.9010,4.8860,4.8920,77
2014-01-31,12:40:00,4.8920,4.8940,4.8820,4.8820,108
2014-01-31,12:45:00,4.8830,4.8970,4.8820,4.8860,138
2014-01-31,12:50:00,4.8870,4.8950,4.8860,4.8950,35
2014-01-31,12:55:00,4.8960,4.8970,4.8940,4.8970,11
2014-01-31,13:00:00,4.8980,4.9000,4.8940,4.8960,57
2014-01-31,13:05:00,4.8980,4.9000,4.8870,4.8910,45
2014-01-31,13:10:00,4.8910,4.8930,4.8880,4.8880,24
2014-01-31,13:15:00,4.8880,4.8950,4.8880,4.8920,23
2014-01-31,13:20:00,4.8940,4.9070,4.8940,4.9020,82
2014-01-31,13:25:00,4.9020,4.9190,4.9020,4.9090,128
2014-01-31,13:30:00,4.9100,4.9110,4.9090,4.9090,4
2014-01-31,13:35:00,4.9070,4.9120,4.9070,4.9120,12
2014-01-31,13:40:00,4.9100,4.9100,4.9060,4.9060,5
2014-01-31,13:45:00,4.9080,4.9120,4.9080,4.9120,42
2014-01-31,13:50:00,4.9110,4.9110,4.9090,4.9090,5
2014-01-31,13:55:00,4.9120,4.9170,4.9100,4.9160,174
2014-01-31,14:00:00,4.9160,4.9200,4.9150,4.9190,71
2014-01-31,14:05:00,4.9200,4.9270,4.9200,4.9270,72
2014-01-31,14:10:00,4.9270,4.9400,4.9270,4.9350,126
2014-01-31,14:15:00,4.9370,4.9450,4.9370,4.9440,33
2014-01-31,14:20:00,4.9470,4.9630,4.9470,4.9530,127
2014-01-31,14:25:00,4.9440,4.9620,4.9420,4.9610,50
2014-01-31,14:30:00,4.9620,4.9740,4.9620,4.9650,98
2014-01-31,14:35:00,4.9620,4.9630,4.9600,4.9630,12
2014-01-31,14:40:00,4.9600,4.9660,4.9550,4.9590,17
2014-01-31,14:45:00,4.9580,4.9830,4.9580,4.9810,65
2014-01-31,14:50:00,4.9800,4.9810,4.9740,4.9770,24
2014-01-31,14:55:00,4.9770,4.9790,4.9750,4.9790,14
2014-01-31,15:00:00,4.9760,4.9760,4.9700,4.9750,23
2014-01-31,15:05:00,4.9760,4.9800,4.9750,4.9750,19
2014-01-31,15:10:00,4.9750,4.9750,4.9510,4.9510,44
2014-01-31,15:15:00,4.9500,4.9670,4.9460,4.9660,37
2014-01-31,15:20:00,4.9660,4.9660,4.9500,4.9570,31
2014-01-31,15:25:00,4.9570,4.9570,4.9520,4.9560,29
2014-01-31,15:30:00,4.9570,4.9610,4.9560,4.9560,32
2014-01-31,15:35:00,4.9560,4.9560,4.9490,4.9490,16
2014-01-31,15:40:00,4.9510,4.9510,4.9490,4.9500,11
2014-01-31,15:45:00,4.9500,4.9560,4.9470,4.9530,63
2014-01-31,15:50:00,4.9560,4.9670,4.9560,4.9670,21
2014-01-31,15:55:00,4.9680,4.9680,4.9500,4.9500,23
2014-01-31,16:00:00,4.9500,4.9640,4.9500,4.9640,23
2014-01-31,16:05:00,4.9650,4.9680,4.9580,4.9620,56
2014-01-31,16:10:00,4.9620,4.9620,4.9440,4.9520,150
2014-01-31,16:15:00,4.9500,4.9640,4.9450,4.9590,118
2014-01-31,16:20:00,4.9600,4.9680,4.9540,4.9620,145
2014-01-31,16:25:00,4.9620,4.9690,4.9620,4.9680,31
2014-01-31,16:30:00,4.9700,4.9700,4.9440,4.9460,189
2014-01-31,16:35:00,4.9450,4.9460,4.9150,4.9220,249
2014-01-31,16:40:00,4.9220,4.9220,4.8800,4.8970,421
2014-01-31,16:45:00,4.8980,4.9070,4.8910,4.8950,72
2014-01-31,16:50:00,4.8960,4.9120,4.8960,4.9120,28
2014-01-31,16:55:00,4.9110,4.9180,4.8960,4.9160,80
2014-01-31,17:00:00,4.9180,4.9350,4.9150,4.9260,120
2014-01-31,17:05:00,4.9240,4.9270,4.9150,4.9150,27
2014-01-31,17:10:00,4.9160,4.9270,4.9120,4.9240,49
2014-01-31,17:15:00,4.9250,4.9340,4.9250,4.9270,38
2014-01-31,17:20:00,4.9260,4.9270,4.9240,4.9250,14
2014-01-31,17:25:00,4.9270,4.9330,4.9270,4.9330,19
2014-01-31,17:30:00,4.9380,4.9380,4.8970,4.9030,119
2014-01-31,17:35:00,4.9060,4.9130,4.9000,4.9080,87
2014-01-31,17:40:00,4.9080,4.9100,4.9070,4.9090,18
2014-01-31,17:45:00,4.9050,4.9090,4.9030,4.9090,25
2014-01-31,17:50:00,4.9090,4.9160,4.9080,4.9080,28
2014-01-31,17:55:00,4.9080,4.9210,4.9060,4.9060,68
2014-01-31,18:00:00,4.9070,4.9110,4.8930,4.8950,83
2014-01-31,18:05:00,4.8960,4.9020,4.8940,4.9010,18
2014-01-31,18:10:00,4.9010,4.9010,4.8960,4.8980,10
2014-01-31,18:15:00,4.8970,4.8990,4.8860,4.8900,52
2014-01-31,18:20:00,4.8870,4.8870,4.8610,4.8760,380
2014-01-31,18:25:00,4.8770,4.8780,4.8450,4.8520,544
2014-01-31,18:30:00,4.8510,4.8590,4.8400,4.8480,236
2014-01-31,18:35:00,4.8450,4.8580,4.8410,4.8550,139
2014-01-31,18:40:00,4.8560,4.8600,4.8510,4.8590,122
2014-01-31,18:45:00,4.8600,4.8750,4.8570,4.8670,206
2014-01-31,18:50:00,4.8670,4.8760,4.8590,4.8690,272
2014-01-31,18:55:00,4.8680,4.8740,4.8660,4.8740,44
2014-01-31,19:00:00,4.8750,4.8760,4.8450,4.8570,325
2014-01-31,19:05:00,4.8600,4.8700,4.8580,4.8670,188
2014-01-31,19:10:00,4.8660,4.8710,4.8640,4.8650,49
2014-01-31,19:15:00,4.8650,4.8650,4.8560,4.8640,33
2014-01-31,19:20:00,4.8650,4.8650,4.8550,4.8650,37
2014-01-31,19:25:00,4.8640,4.8680,4.8560,4.8620,106
2014-01-31,19:30:00,4.8640,4.8640,4.8560,4.8620,123
2014-01-31,19:35:00,4.8620,4.8650,4.8560,4.8640,53
2014-01-31,19:40:00,4.8620,4.8720,4.8620,4.8650,116
2014-01-31,19:45:00,4.8650,4.8660,4.8590,4.8630,16
2014-01-31,19:50:00,4.8640,4.8680,4.8640,4.8670,28
2014-01-31,19:55:00,4.8690,4.8720,4.8690,4.8710,55
2014-01-31,20:00:00,4.8710,4.8710,4.8420,4.8500,164
2014-01-31,20:05:00,4.8540,4.8570,4.8420,4.8440,129
2014-01-31,20:10:00,4.8440,4.8630,4.8400,4.8560,261
2014-01-31,20:15:00,4.8560,4.8700,4.8540,4.8650,87
2014-01-31,20:20:00,4.8660,4.8720,4.8610,4.8690,114
2014-01-31,20:25:00,4.8680,4.8850,4.8630,4.8720,295
2014-01-31,20:30:00,4.8680,4.9120,4.8680,4.9080,541
2014-01-31,20:35:00,4.9110,4.9170,4.8950,4.9000,292
2014-01-31,20:40:00,4.9010,4.9020,4.8730,4.8850,260
2014-01-31,20:45:00,4.8860,4.8980,4.8760,4.8870,144
2014-01-31,20:50:00,4.8890,4.8910,4.8550,4.8550,469
2014-01-31,20:55:00,4.8600,4.8610,4.8300,4.8500,687
2014-01-31,21:00:00,4.8510,4.8760,4.8510,4.8670,762
2014-01-31,21:05:00,4.8670,4.8720,4.8550,4.8720,639
2014-01-31,21:10:00,4.8700,4.8900,4.8590,4.8860,976
2014-01-31,21:15:00,4.8860,4.9140,4.8830,4.9140,646
2014-01-31,21:20:00,4.9140,4.9190,4.8920,4.8980,759
2014-01-31,21:25:00,4.8960,4.9030,4.8850,4.8950,683
2014-01-31,21:30:00,4.8940,4.9570,4.8910,4.9250,1928
2014-01-31,21:35:00,4.9230,4.9630,4.9220,4.9410,1763
2014-01-31,21:40:00,4.9410,4.9470,4.9350,4.9360,853
2014-01-31,21:45:00,4.9360,4.9440,4.9170,4.9230,1005
2014-01-31,21:50:00,4.9230,4.9490,4.9230,4.9430,825
2014-01-31,21:55:00,4.9420,4.9570,4.9350,4.9520,937
2014-01-31,22:00:00,4.9520,4.9880,4.9510,4.9800,5788
2014-01-31,22:05:00,4.9790,4.9950,4.9670,4.9680,2021
2014-01-31,22:10:00,4.9660,4.9740,4.9570,4.9650,1057
2014-01-31,22:15:00,4.9650,4.9660,4.9410,4.9480,1943
2014-01-31,22:20:00,4.9490,4.9600,4.9410,4.9430,823
2014-01-31,22:25:00,4.9430,4.9430,4.9300,4.9330,1000
2014-01-31,22:30:00,4.9350,4.9350,4.9020,4.9180,1692
2014-01-31,22:35:00,4.9180,4.9180,4.8910,4.9120,1324
2014-01-31,22:40:00,4.9120,4.9130,4.8660,4.8740,2304
2014-01-31,22:45:00,4.8730,4.8840,4.8610,4.8660,1875
2014-01-31,22:50:00,4.8660,4.8670,4.8440,4.8570,2625
2014-01-31,22:55:00,4.8570,4.8670,4.8480,4.8630,1430
2014-01-31,23:00:00,4.8630,4.8870,4.8410,4.8850,2032
2014-01-31,23:05:00,4.8870,4.8870,4.8490,4.8550,1084
2014-01-31,23:10:00,4.8550,4.8580,4.8180,4.8280,3186
2014-01-31,23:15:00,4.8290,4.8540,4.8260,4.8410,1629
2014-01-31,23:20:00,4.8410,4.8480,4.8260,4.8380,1518
2014-01-31,23:25:00,4.8380,4.8480,4.8210,4.8260,1157
2014-01-31,23:30:00,4.8260,4.8300,4.7710,4.7760,5270
2014-01-31,23:35:00,4.7760,4.7780,4.7550,4.7710,3544
2014-01-31,23:40:00,4.7730,4.8080,4.7710,4.7930,2727
2014-01-31,23:45:00,4.7930,4.7950,4.7210,4.7420,4993
2014-01-31,23:50:00,4.7420,4.7620,4.7250,4.7330,2765
2014-01-31,23:55:00,4.7340,4.7680,4.7270,4.7610,2326
2014-02-01,00:00:00,4.7590,4.7820,4.7570,4.7630,1990
2014-02-01,00:05:00,4.7620,4.7810,4.7560,4.7800,1669
2014-02-01,00:10:00,4.7800,4.7890,4.7670,4.7770,1513
2014-02-01,00:15:00,4.7770,4.7920,4.7720,4.7890,1775
2014-02-01,00:20:00,4.7890,4.8170,4.7890,4.8000,2208
2014-02-01,00:25:00,4.8000,4.8340,4.8000,4.8150,2717
2014-02-01,00:30:00,4.8150,4.8320,4.8080,4.8090,1726
2014-02-01,00:35:00,4.8080,4.8400,4.8070,4.8390,2180
2014-02-01,00:40:00,4.8390,4.8490,4.8240,4.8290,2304
2014-02-01,00:45:00,4.8280,4.8280,4.7730,4.7850,2452
2014-02-01,00:50:00,4.7850,4.7940,4.7710,4.7710,1076
2014-02-01,00:55:00,4.7720,4.7780,4.7670,4.7750,989
2014-02-01,01:00:00,4.7750,4.7770,4.7560,4.7640,1210
2014-02-01,01:05:00,4.7630,4.7880,4.7630,4.7850,873
2014-02-01,01:10:00,4.7850,4.7970,4.7730,4.7800,1253
2014-02-01,01:15:00,4.7800,4.8040,4.7790,4.7980,891
2014-02-01,01:20:00,4.7970,4.8000,4.7640,4.7680,1294
2014-02-01,01:25:00,4.7680,4.7870,4.7630,4.7850,829
2014-02-01,01:30:00,4.7850,4.7890,4.7640,4.7660,776
2014-02-01,01:35:00,4.7680,4.8030,4.7610,4.7970,1015
2014-02-01,01:40:00,4.7970,4.8210,4.7930,4.8140,1916
2014-02-01,01:45:00,4.8130,4.8150,4.7960,4.8110,972
2014-02-01,01:50:00,4.8120,4.8280,4.8110,4.8270,628
2014-02-01,01:55:00,4.8280,4.8280,4.8100,4.8130,686
2014-02-01,02:00:00,4.8140,4.8140,4.7790,4.8040,1202
2014-02-01,02:05:00,4.8050,4.8190,4.7950,4.8000,908
2014-02-01,02:10:00,4.8000,4.8270,4.7940,4.8250,607
2014-02-01,02:15:00,4.8260,4.8270,4.8080,4.8130,572
2014-02-01,02:20:00,4.8130,4.8190,4.8110,4.8130,260
2014-02-01,02:25:00,4.8130,4.8270,4.8120,4.8240,518
2014-02-01,02:30:00,4.8250,4.8670,4.8180,4.8590,2362
2014-02-01,02:35:00,4.8590,4.8750,4.8470,4.8670,2219
2014-02-01,02:40:00,4.8690,4.9190,4.8680,4.9130,3207
2014-02-01,02:45:00,4.9130,4.9160,4.8730,4.8870,2063
2014-02-01,02:50:00,4.8880,4.9260,4.8870,4.9230,1221
2014-02-01,02:55:00,4.9230,4.9550,4.9210,4.9420,3224
2014-02-01,03:00:00,4.9410,4.9440,4.8910,4.8990,2379
2014-02-01,03:05:00,4.8990,4.9250,4.8750,4.9200,2396
2014-02-01,03:10:00,4.9200,4.9200,4.8750,4.8880,1804
2014-02-01,03:15:00,4.8870,4.9110,4.8810,4.8990,1157
2014-02-01,03:20:00,4.9010,4.9230,4.8840,4.9230,2093
2014-02-01,03:25:00,4.9230,4.9590,4.9180,4.9360,8706
2014-02-01,03:30:00,4.9370,4.9400,4.8800,4.8800,1719
2014-02-01,03:35:00,4.8800,4.9050,4.8710,4.8960,1130
2014-02-01,03:40:00,4.8950,4.9150,4.8830,4.9130,349
2014-02-01,03:45:00,4.9140,4.9190,4.8940,4.8950,360
2014-02-01,03:50:00,4.8960,4.9030,4.8950,4.9020,147
2014-02-01,03:55:00,4.9020,4.9030,4.8960,4.9000,200
2014-02-01,04:00:00,4.9000,4.9040,4.8930,4.9010,256
2014-02-01,04:05:00,4.9010,4.9090,4.8980,4.9040,275
2014-02-01,04:10:00,4.9030,4.9080,4.8820,4.9080,584
2014-02-01,04:15:00,4.9060,4.9210,4.9010,4.9180,412
2014-02-01,04:20:00,4.9180,4.9310,4.9110,4.9250,446
2014-02-01,04:25:00,4.9260,4.9300,4.9090,4.9210,487
2014-02-01,04:30:00,4.9210,4.9290,4.9170,4.9250,251
2014-02-01,04:35:00,4.9250,4.9300,4.9160,4.9180,298
2014-02-01,04:40:00,4.9180,4.9210,4.8970,4.9040,278
2014-02-01,04:45:00,4.9020,4.9050,4.8900,4.8950,187
2014-02-01,04:50:00,4.8950,4.9050,4.8850,4.9020,480
2014-02-01,04:55:00,4.9020,4.9050,4.8950,4.9040,325
2014-02-01,05:00:00,4.9010,4.9020,4.8940,4.8940,70
2014-02-01,05:05:00,4.8940,4.8940,4.8830,4.8840,150
2014-02-01,05:10:00,4.8820,4.8980,4.8820,4.8930,79
2014-02-01,05:15:00,4.8930,4.8930,4.8850,4.8850,49
2014-02-01,05:20:00,4.8840,4.8880,4.8740,4.8760,64
2014-02-01,05:25:00,4.8760,4.8780,4.8610,4.8640,229
2014-02-01,05:30:00,4.8690,4.8750,4.8630,4.8730,56
2014-02-01,05:35:00,4.8770,4.9430,4.8730,4.8760,29
2014-02-01,05:40:00,4.8770,4.8840,4.8730,4.8760,43
2014-02-01,05:45:00,4.8750,4.8800,4.8730,4.8750,28
2014-02-01,05:50:00,4.8740,4.8780,4.8740,4.8760,17
2014-02-01,05:55:00,4.8750,4.8810,4.8730,4.8780,23
2014-02-01,06:00:00,4.8780,4.8820,4.8780,4.8820,14
2014-02-01,06:05:00,4.8790,4.8830,4.8740,4.8800,161
2014-02-01,06:10:00,4.8800,4.8870,4.8710,4.8870,125
2014-02-03,07:00:00,4.8500,4.8500,4.8110,4.8200,780
2014-02-03,07:05:00,4.8190,4.8740,4.8190,4.8580,447
2014-02-03,07:10:00,4.8580,4.8640,4.8310,4.8500,117
2014-02-03,07:15:00,4.8540,4.8660,4.8530,4.8620,75
2014-02-03,07:20:00,4.8580,4.8580,4.8410,4.8520,31
2014-02-03,07:25:00,4.8470,4.8470,4.8470,4.8470,2
2014-02-03,07:30:00,4.8500,4.8510,4.8500,4.8510,2
2014-02-03,07:35:00,4.8500,4.8500,4.8450,4.8450,6
2014-02-03,07:40:00,4.8480,4.8480,4.8480,4.8480,2
2014-02-03,07:45:00,4.8500,4.8530,4.8500,4.8510,7
2014-02-03,07:50:00,4.8500,4.8500,4.8500,4.8500,1
2014-02-03,07:55:00,4.8510,4.8510,4.8500,4.8500,2
2014-02-03,08:00:00,4.8500,4.8580,4.8490,4.8540,25
2014-02-03,08:05:00,4.8540,4.8690,4.8540,4.8660,31
2014-02-03,08:10:00,4.8680,4.8690,4.8610,4.8610,10
2014-02-03,08:15:00,4.8600,4.8600,4.8600,4.8600,1
2014-02-03,08:20:00,4.8570,4.8600,4.8540,4.8600,3
2014-02-03,08:25:00,4.8580,4.8580,4.8580,4.8580,2
2014-02-03,08:30:00,4.8540,4.8540,4.8410,4.8430,22
2014-02-03,08:35:00,4.8400,4.8400,4.8370,4.8370,5
2014-02-03,08:40:00,4.8430,4.8430,4.8330,4.8330,46
2014-02-03,08:45:00,4.8360,4.8470,4.8360,4.8400,25
2014-02-03,08:55:00,4.8400,4.8400,4.8360,4.8360,15
2014-02-03,09:00:00,4.8380,4.8440,4.8380,4.8440,7
2014-02-03,09:05:00,4.8450,4.8490,4.8450,4.8480,6
2014-02-03,09:10:00,4.8500,4.8510,4.8480,4.8500,10
2014-02-03,09:15:00,4.8500,4.8620,4.8500,4.8580,23
2014-02-03,09:20:00,4.8600,4.8620,4.8600,4.8620,6
2014-02-03,09:25:00,4.8630,4.8660,4.8630,4.8660,5
2014-02-03,09:30:00,4.8660,4.8660,4.8660,4.8660,3
2014-02-03,09:35:00,4.8650,4.8650,4.8620,4.8620,7
2014-02-03,09:40:00,4.8500,4.8500,4.8470,4.8480,4
2014-02-03,09:45:00,4.8480,4.8480,4.8440,4.8450,9
2014-02-03,09:55:00,4.8460,4.8460,4.8400,4.8440,44
2014-02-03,10:00:00,4.8450,4.8450,4.8400,4.8400,6
2014-02-03,10:10:00,4.8420,4.8450,4.8400,4.8450,21
2014-02-03,10:15:00,4.8450,4.8450,4.8450,4.8450,4
2014-02-03,10:20:00,4.8450,4.8510,4.8450,4.8470,11
2014-02-03,10:30:00,4.8490,4.8490,4.8430,4.8430,7
2014-02-03,10:50:00,4.8420,4.8430,4.8420,4.8420,8
2014-02-03,11:00:00,4.8450,4.8450,4.8420,4.8420,2
2014-02-03,11:10:00,4.8430,4.8450,4.8430,4.8450,4
2014-02-03,11:15:00,4.8450,4.8450,4.8450,4.8450,1
2014-02-03,11:20:00,4.8440,4.8450,4.8440,4.8450,4
2014-02-03,11:30:00,4.8470,4.8470,4.8470,4.8470,4
2014-02-03,11:35:00,4.8470,4.8470,4.8420,4.8420,9
2014-02-03,11:40:00,4.8430,4.8440,4.8310,4.8370,40
2014-02-03,11:45:00,4.8360,4.8360,4.8290,4.8350,60
2014-02-03,11:50:00,4.8360,4.8430,4.8270,4.8380,96
2014-02-03,11:55:00,4.8340,4.8390,4.8310,4.8340,62
2014-02-03,12:00:00,4.8360,4.8360,4.8250,4.8300,174
2014-02-03,12:05:00,4.8280,4.8450,4.8250,4.8380,156
2014-02-03,12:10:00,4.8380,4.8470,4.8380,4.8380,87
2014-02-03,12:15:00,4.8400,4.8420,4.8290,4.8290,53
2014-02-03,12:20:00,4.8290,4.8400,4.8290,4.8380,46
2014-02-03,12:25:00,4.8360,4.8360,4.8350,4.8350,2
2014-02-03,12:30:00,4.8310,4.8310,4.8250,4.8250,29
2014-02-03,12:35:00,4.8270,4.8320,4.8250,4.8280,14
2014-02-03,12:40:00,4.8270,4.8400,4.8270,4.8400,35
2014-02-03,12:45:00,4.8400,4.8400,4.8320,4.8360,8
2014-02-03,12:50:00,4.8370,4.8370,4.8280,4.8280,13
2014-02-03,12:55:00,4.8380,4.8380,4.8360,4.8370,7
2014-02-03,13:00:00,4.8390,4.8400,4.8340,4.8350,8
2014-02-03,13:05:00,4.8330,4.8380,4.8320,4.8320,23
2014-02-03,13:10:00,4.8360,4.8380,4.8350,4.8360,27
2014-02-03,13:15:00,4.8360,4.8410,4.8350,4.8350,29
2014-02-03,13:20:00,4.8390,4.8390,4.8350,4.8370,18
2014-02-03,13:25:00,4.8340,4.8380,4.8340,4.8370,8
2014-02-03,13:30:00,4.8370,4.8380,4.8330,4.8330,7
2014-02-03,13:35:00,4.8300,4.8300,4.8270,4.8290,6
2014-02-03,13:40:00,4.8280,4.8290,4.8270,4.8290,7
2014-02-03,13:45:00,4.8260,4.8270,4.8250,4.8250,20
2014-02-03,13:50:00,4.8250,4.8280,4.8250,4.8280,17
2014-02-03,13:55:00,4.8290,4.8320,4.8290,4.8290,13
2014-02-03,14:00:00,4.8310,4.8310,4.8310,4.8310,1
2014-02-03,14:05:00,4.8300,4.8310,4.8300,4.8310,5
2014-02-03,14:10:00,4.8300,4.8300,4.8290,4.8290,22
2014-02-03,14:15:00,4.8300,4.8300,4.8300,4.8300,1
2014-02-03,14:20:00,4.8280,4.8280,4.8270,4.8270,3
2014-02-03,14:25:00,4.8270,4.8270,4.8140,4.8170,99
2014-02-03,14:30:00,4.8220,4.8240,4.8160,4.8170,18
2014-02-03,14:35:00,4.8170,4.8180,4.8120,4.8160,35
2014-02-03,14:40:00,4.8160,4.8160,4.8150,4.8150,3
2014-02-03,14:45:00,4.8180,4.8180,4.8180,4.8180,3
2014-02-03,14:50:00,4.8200,4.8240,4.8120,4.8130,30
2014-02-03,14:55:00,4.8160,4.8220,4.8160,4.8180,20
2014-02-03,15:00:00,4.8180,4.8260,4.8170,4.8190,36
2014-02-03,15:05:00,4.8220,4.8250,4.8180,4.8250,28
2014-02-03,15:10:00,4.8240,4.8270,4.8240,4.8260,14
2014-02-03,15:15:00,4.8240,4.8240,4.8200,4.8220,7
2014-02-03,15:20:00,4.8260,4.8300,4.8210,4.8220,43
2014-02-03,15:25:00,4.8220,4.8220,4.8210,4.8210,3
2014-02-03,15:30:00,4.8210,4.8230,4.8210,4.8220,13
2014-02-03,15:40:00,4.8230,4.8230,4.8230,4.8230,1
2014-02-03,15:45:00,4.8250,4.8250,4.8250,4.8250,2
2014-02-03,15:55:00,4.8270,4.8270,4.8270,4.8270,4
2014-02-03,16:00:00,4.8290,4.8340,4.8260,4.8330,56
2014-02-03,16:05:00,4.8340,4.8540,4.8340,4.8500,177
2014-02-03,16:10:00,4.8550,4.8590,4.8530,4.8540,35
2014-02-03,16:15:00,4.8490,4.8490,4.8400,4.8440,22
2014-02-03,16:20:00,4.8450,4.8520,4.8440,4.8450,43
2014-02-03,16:25:00,4.8470,4.8470,4.8440,4.8440,11
2014-02-03,16:30:00,4.8430,4.8460,4.8430,4.8460,9
2014-02-03,16:35:00,4.8470,4.8570,4.8470,4.8540,40
2014-02-03,16:40:00,4.8540,4.8700,4.8540,4.8660,130
2014-02-03,16:45:00,4.8660,4.8700,4.8600,4.8600,173
2014-02-03,16:50:00,4.8580,4.8660,4.8560,4.8600,58
2014-02-03,16:55:00,4.8600,4.8660,4.8560,4.8660,72
2014-02-03,17:00:00,4.8650,4.8670,4.8600,4.8660,26
2014-02-03,17:05:00,4.8650,4.8650,4.8600,4.8630,49
2014-02-03,17:10:00,4.8630,4.8630,4.8590,4.8590,16
2014-02-03,17:15:00,4.8590,4.8610,4.8480,4.8590,55
2014-02-03,17:20:00,4.8530,4.8530,4.8330,4.8420,92
2014-02-03,17:25:00,4.8390,4.8430,4.8360,4.8400,42
2014-02-03,17:30:00,4.8410,4.8480,4.8380,4.8420,54
2014-02-03,17:35:00,4.8430,4.8430,4.8350,4.8400,31
2014-02-03,17:40:00,4.8400,4.8420,4.8380,4.8420,37
2014-02-03,17:45:00,4.8440,4.8520,4.8440,4.8510,26
2014-02-03,17:50:00,4.8520,4.8520,4.8470,4.8490,23
2014-02-03,17:55:00,4.8490,4.8490,4.8470,4.8490,9
2014-02-03,18:00:00,4.8490,4.8540,4.8470,4.8530,39
2014-02-03,18:05:00,4.8560,4.8570,4.8540,4.8550,17
2014-02-03,18:10:00,4.8560,4.8600,4.8500,4.8600,120
2014-02-03,18:15:00,4.8600,4.8700,4.8600,4.8630,162
2014-02-03,18:20:00,4.8630,4.8650,4.8600,4.8650,23
2014-02-03,18:25:00,4.8630,4.8630,4.8630,4.8630,4
2014-02-03,18:30:00,4.8640,4.8670,4.8620,4.8660,17
2014-02-03,18:35:00,4.8670,4.8680,4.8650,4.8670,86
2014-02-03,18:40:00,4.8660,4.8660,4.8570,4.8580,52
2014-02-03,18:45:00,4.8570,4.8640,4.8560,4.8620,66
2014-02-03,18:50:00,4.8610,4.8680,4.8570,4.8570,23
2014-02-03,18:55:00,4.8580,4.8590,4.8580,4.8590,3
2014-02-03,19:00:00,4.8600,4.8640,4.8600,4.8620,12
2014-02-03,19:05:00,4.8600,4.8600,4.8480,4.8490,70
2014-02-03,19:10:00,4.8500,4.8540,4.8480,4.8520,47
2014-02-03,19:15:00,4.8520,4.8590,4.8510,4.8530,25
2014-02-03,19:20:00,4.8520,4.8620,4.8520,4.8580,69
2014-02-03,19:25:00,4.8540,4.8540,4.8030,4.8060,508
2014-02-03,19:30:00,4.8050,4.8070,4.7730,4.7800,494
2014-02-03,19:35:00,4.7770,4.7840,4.7600,4.7790,659
2014-02-03,19:40:00,4.7800,4.7910,4.7770,4.7860,158
2014-02-03,19:45:00,4.7830,4.7890,4.7780,4.7850,76
2014-02-03,19:50:00,4.7820,4.7830,4.7770,4.7780,133
2014-02-03,19:55:00,4.7770,4.7800,4.7680,4.7690,134
2014-02-03,20:00:00,4.7690,4.7770,4.7690,4.7740,104
2014-02-03,20:05:00,4.7750,4.7910,4.7720,4.7800,134
2014-02-03,20:10:00,4.7810,4.7870,4.7770,4.7790,90
2014-02-03,20:15:00,4.7800,4.7820,4.7660,4.7700,145
2014-02-03,20:20:00,4.7690,4.7690,4.7560,4.7640,362
2014-02-03,20:25:00,4.7620,4.7800,4.7620,4.7800,203
2014-02-03,20:30:00,4.7820,4.7860,4.7670,4.7680,286
2014-02-03,20:35:00,4.7660,4.7680,4.7510,4.7600,600
2014-02-03,20:40:00,4.7590,4.7730,4.7580,4.7650,261
2014-02-03,20:45:00,4.7650,4.7940,4.7630,4.7850,423
2014-02-03,20:50:00,4.7870,4.7890,4.7750,4.7860,256
2014-02-03,20:55:00,4.7840,4.8140,4.7840,4.7950,679
2014-02-03,21:00:00,4.7940,4.8200,4.7940,4.7980,588
2014-02-03,21:05:00,4.7980,4.7990,4.7870,4.7910,268
2014-02-03,21:10:00,4.7890,4.7950,4.7810,4.7950,455
2014-02-03,21:15:00,4.7930,4.8050,4.7840,4.8020,319
2014-02-03,21:20:00,4.8020,4.8220,4.7900,4.8210,784
2014-02-03,21:25:00,4.8200,4.8220,4.7920,4.7950,725
2014-02-03,21:30:00,4.7940,4.8110,4.7940,4.8100,467
2014-02-03,21:35:00,4.8120,4.8250,4.8080,4.8200,467
2014-02-03,21:40:00,4.8200,4.8200,4.7980,4.8010,599
2014-02-03,21:45:00,4.8020,4.8020,4.7670,4.7900,1177
2014-02-03,21:50:00,4.7890,4.7950,4.7840,4.7930,403
2014-02-03,21:55:00,4.7930,4.8120,4.7910,4.8090,605
2014-02-03,22:00:00,4.8080,4.8540,4.8040,4.8320,4242
2014-02-03,22:05:00,4.8320,4.8430,4.8130,4.8190,1944
2014-02-03,22:10:00,4.8180,4.8640,4.8180,4.8610,1784
2014-02-03,22:15:00,4.8610,4.8670,4.8410,4.8480,1343
2014-02-03,22:20:00,4.8490,4.8510,4.8340,4.8460,989
2014-02-03,22:25:00,4.8460,4.8540,4.8350,4.8530,693
2014-02-03,22:30:00,4.8530,4.8600,4.8310,4.8390,2403
2014-02-03,22:35:00,4.8390,4.8450,4.8230,4.8310,3433
2014-02-03,22:40:00,4.8320,4.8490,4.8260,4.8260,890
2014-02-03,22:45:00,4.8270,4.8400,4.8270,4.8390,270
2014-02-03,22:50:00,4.8380,4.8570,4.8310,4.8540,890
2014-02-03,22:55:00,4.8540,4.8570,4.8430,4.8490,469
2014-02-03,23:00:00,4.8500,4.8650,4.8430,4.8540,1147
2014-02-03,23:05:00,4.8550,4.8560,4.8410,4.8440,801
2014-02-03,23:10:00,4.8440,4.8830,4.8420,4.8740,2551
2014-02-03,23:15:00,4.8740,4.8750,4.8590,4.8690,1052
2014-02-03,23:20:00,4.8700,4.9180,4.8660,4.9150,2351
2014-02-03,23:25:00,4.9150,4.9150,4.8940,4.8980,1603
2014-02-03,23:30:00,4.8980,4.9110,4.8870,4.9040,1194
2014-02-03,23:35:00,4.9060,4.9220,4.9040,4.9090,1269
2014-02-03,23:40:00,4.9080,4.9370,4.9080,4.9300,1523
2014-02-03,23:45:00,4.9300,4.9490,4.9190,4.9220,1506
2014-02-03,23:50:00,4.9230,4.9300,4.9120,4.9220,678
2014-02-03,23:55:00,4.9230,4.9270,4.8850,4.8880,1606
2014-02-04,00:00:00,4.8880,4.9060,4.8820,4.8940,2482
2014-02-04,00:05:00,4.8940,4.9100,4.8940,4.8990,930
2014-02-04,00:10:00,4.8980,4.9040,4.8760,4.9030,1200
2014-02-04,00:15:00,4.9010,4.9060,4.8870,4.8940,942
2014-02-04,00:20:00,4.8930,4.9200,4.8930,4.9120,1814
2014-02-04,00:25:00,4.9120,4.9130,4.8810,4.9010,1102
2014-02-04,00:30:00,4.9020,4.9020,4.8760,4.8780,1230
2014-02-04,00:35:00,4.8770,4.8890,4.8620,4.8640,2328
2014-02-04,00:40:00,4.8640,4.8750,4.8520,4.8750,1883
2014-02-04,00:45:00,4.8740,4.8870,4.8610,4.8800,895
2014-02-04,00:50:00,4.8790,4.9080,4.8790,4.8940,1309
2014-02-04,00:55:00,4.8950,4.9050,4.8760,4.9000,1219
2014-02-04,01:00:00,4.8990,4.9040,4.8900,4.8940,798
2014-02-04,01:05:00,4.8930,4.9010,4.8840,4.8840,519
2014-02-04,01:10:00,4.8850,4.9250,4.8840,4.9090,1577
2014-02-04,01:15:00,4.9080,4.9200,4.8900,4.9020,1106
2014-02-04,01:20:00,4.9040,4.9170,4.8970,4.9150,743
2014-02-04,01:25:00,4.9140,4.9230,4.9080,4.9140,1105
2014-02-04,01:30:00,4.9170,4.9180,4.9040,4.9040,531
2014-02-04,01:35:00,4.9040,4.9050,4.8850,4.8910,1227
2014-02-04,01:40:00,4.8910,4.9020,4.8890,4.8980,368
2014-02-04,01:45:00,4.8980,4.9110,4.8950,4.9040,496
2014-02-04,01:50:00,4.9050,4.9220,4.9040,4.9110,801
2014-02-04,01:55:00,4.9120,4.9160,4.9090,4.9120,248
2014-02-04,02:00:00,4.9110,4.9190,4.9080,4.9130,490
2014-02-04,02:05:00,4.9150,4.9160,4.9050,4.9070,272
2014-02-04,02:10:00,4.9080,4.9420,4.9080,4.9390,1284
2014-02-04,02:15:00,4.9400,4.9400,4.9250,4.9270,498
2014-02-04,02:20:00,4.9290,4.9490,4.9220,4.9310,1573
2014-02-04,02:25:00,4.9320,4.9480,4.9220,4.9470,618
2014-02-04,02:30:00,4.9470,4.9560,4.9280,4.9320,1204
2014-02-04,02:35:00,4.9320,4.9450,4.9280,4.9330,625
2014-02-04,02:40:00,4.9340,4.9510,4.9320,4.9350,868
2014-02-04,02:45:00,4.9350,4.9470,4.9320,4.9330,589
2014-02-04,02:50:00,4.9340,4.9500,4.9340,4.9450,660
2014-02-04,02:55:00,4.9440,4.9470,4.9340,4.9440,351
2014-02-04,03:00:00,4.9430,4.9440,4.9290,4.9340,521
2014-02-04,03:05:00,4.9330,4.9480,4.9310,4.9430,779
2014-02-04,03:10:00,4.9430,4.9500,4.9350,4.9370,634
2014-02-04,03:15:00,4.9390,4.9390,4.9150,4.9280,1301
2014-02-04,03:20:00,4.9290,4.9370,4.9220,4.9300,696
2014-02-04,03:25:00,4.9300,4.9300,4.8950,4.9000,2679
2014-02-04,03:30:00,4.9010,4.9050,4.8960,4.8970,847
2014-02-04,03:35:00,4.8960,4.8980,4.8880,4.8930,407
2014-02-04,03:40:00,4.8930,4.8950,4.8880,4.8890,177
2014-02-04,03:45:00,4.8910,4.8920,4.8870,4.8880,207
2014-02-04,03:50:00,4.8870,4.8880,4.8800,4.8820,329
2014-02-04,03:55:00,4.8830,4.8870,4.8800,4.8840,151
2014-02-04,04:00:00,4.8840,4.8870,4.8820,4.8860,122
2014-02-04,04:05:00,4.8870,4.8980,4.8840,4.8980,426
2014-02-04,04:10:00,4.8980,4.9060,4.8880,4.8970,301
2014-02-04,04:15:00,4.8960,4.9030,4.8950,4.9030,196
2014-02-04,04:20:00,4.9020,4.9130,4.9020,4.9110,278
2014-02-04,04:25:00,4.9100,4.9140,4.9080,4.9120,111
2014-02-04,04:30:00,4.9120,4.9250,4.9120,4.9200,364
2014-02-04,04:35:00,4.9210,4.9250,4.9070,4.9160,229
2014-02-04,04:40:00,4.9160,4.9380,4.9150,4.9350,375
2014-02-04,04:45:00,4.9350,4.9380,4.9270,4.9330,175
2014-02-04,04:50:00,4.9310,4.9330,4.9240,4.9310,209
2014-02-04,04:55:00,4.9330,4.9360,4.9260,4.9280,251
2014-02-04,05:00:00,4.9290,4.9290,4.9220,4.9250,68
2014-02-04,05:05:00,4.9260,4.9280,4.9240,4.9260,34
2014-02-04,05:10:00,4.9280,4.9280,4.9200,4.9210,130
2014-02-04,05:15:00,4.9230,4.9270,4.9230,4.9230,87
2014-02-04,05:20:00,4.9270,4.9270,4.9270,4.9270,2
2014-02-04,05:25:00,4.9270,4.9400,4.9270,4.9390,85
2014-02-04,05:30:00,4.9370,4.9540,4.9360,4.9540,171
2014-02-04,05:35:00,4.9500,4.9860,4.9500,4.9780,508
2014-02-04,05:40:00,4.9770,4.9800,4.9720,4.9720,89
2014-02-04,05:45:00,4.9730,4.9760,4.9690,4.9720,52
2014-02-04,05:50:00,4.9710,4.9710,4.9610,4.9610,59
2014-02-04,05:55:00,4.9600,4.9800,4.9570,4.9730,94
2014-02-04,06:00:00,4.9740,4.9770,4.9650,4.9650,21
2014-02-04,06:05:00,4.9640,4.9820,4.9640,4.9700,89
2014-02-04,06:10:00,4.9700,4.9830,4.9590,4.9830,68
2014-02-04,07:00:00,4.9530,4.9800,4.9530,4.9610,278
2014-02-04,07:05:00,4.9610,4.9660,4.9420,4.9630,44
2014-02-04,07:10:00,4.9660,4.9660,4.9590,4.9590,6
2014-02-04,07:15:00,4.9590,4.9700,4.9590,4.9700,23
2014-02-04,07:20:00,4.9650,4.9670,4.9640,4.9660,6
2014-02-04,07:25:00,4.9680,4.9700,4.9680,4.9700,10
2014-02-04,07:30:00,4.9730,4.9870,4.9730,4.9870,42
2014-02-04,07:35:00,4.9850,4.9970,4.9850,4.9960,69
2014-02-04,07:40:00,4.9900,5.0370,4.9840,5.0310,201
2014-02-04,07:45:00,5.0300,5.0320,5.0110,5.0230,68
2014-02-04,07:50:00,5.0290,5.0300,5.0110,5.0130,36
2014-02-04,07:55:00,5.0180,5.0220,5.0120,5.0120,11
2014-02-04,08:00:00,5.0160,5.0280,5.0160,5.0280,24
2014-02-04,08:05:00,5.0250,5.0250,5.0190,5.0190,4
2014-02-04,08:10:00,5.0170,5.0440,5.0160,5.0440,66
2014-02-04,08:15:00,5.0440,5.0490,5.0320,5.0340,66
2014-02-04,08:20:00,5.0340,5.0380,5.0160,5.0230,37
2014-02-04,08:25:00,5.0180,5.0260,5.0150,5.0210,19
2014-02-04,08:30:00,5.0220,5.0250,5.0170,5.0170,33
2014-02-04,08:35:00,5.0170,5.0250,5.0150,5.0190,30
2014-02-04,08:40:00,5.0210,5.0210,5.0140,5.0190,10
2014-02-04,08:45:00,5.0170,5.0230,5.0170,5.0230,22
2014-02-04,08:50:00,5.0220,5.0250,5.0220,5.0240,14
2014-02-04,08:55:00,5.0250,5.0250,5.0180,5.0180,19
2014-02-04,09:00:00,5.0180,5.0340,5.0170,5.0280,57
2014-02-04,09:05:00,5.0270,5.0370,5.0250,5.0330,18
2014-02-04,09:10:00,5.0370,5.0390,5.0350,5.0350,29
2014-02-04,09:15:00,5.0300,5.0340,5.0280,5.0300,9
2014-02-04,09:20:00,5.0280,5.0360,5.0200,5.0360,69
2014-02-04,09:25:00,5.0350,5.0390,5.0300,5.0370,56
2014-02-04,09:30:00,5.0370,5.0390,5.0330,5.0340,14
2014-02-04,09:35:00,5.0350,5.0360,5.0350,5.0360,4
2014-02-04,09:40:00,5.0340,5.0340,5.0340,5.0340,2
2014-02-04,09:45:00,5.0340,5.0340,5.0340,5.0340,2
2014-02-04,09:50:00,5.0350,5.0360,5.0350,5.0360,4
2014-02-04,09:55:00,5.0360,5.0410,5.0350,5.0380,22
2014-02-04,10:00:00,5.0390,5.0400,5.0380,5.0380,4
2014-02-04,10:05:00,5.0400,5.0450,5.0380,5.0390,17
2014-02-04,10:10:00,5.0420,5.0440,5.0410,5.0410,9
2014-02-04,10:15:00,5.0430,5.0440,5.0430,5.0440,4
2014-02-04,10:20:00,5.0410,5.0430,5.0300,5.0300,41
2014-02-04,10:25:00,5.0300,5.0330,5.0300,5.0330,2
2014-02-04,10:30:00,5.0300,5.0300,5.0280,5.0280,32
2014-02-04,10:35:00,5.0280,5.0280,5.0270,5.0280,65
2014-02-04,10:40:00,5.0290,5.0310,5.0290,5.0310,26
2014-02-04,10:45:00,5.0300,5.0330,5.0300,5.0330,4
2014-02-04,10:50:00,5.0310,5.0380,5.0300,5.0350,97
2014-02-04,10:55:00,5.0370,5.0400,5.0350,5.0390,22
2014-02-04,11:00:00,5.0390,5.0460,5.0390,5.0460,30
2014-02-04,11:05:00,5.0470,5.0470,5.0470,5.0470,2
2014-02-04,11:10:00,5.0450,5.0480,5.0450,5.0480,9
2014-02-04,11:15:00,5.0490,5.0570,5.0460,5.0460,71
2014-02-04,11:20:00,5.0480,5.0530,5.0480,5.0530,9
2014-02-04,11:25:00,5.0510,5.0580,5.0510,5.0510,30
2014-02-04,11:30:00,5.0500,5.0540,5.0490,5.0540,21
2014-02-04,11:35:00,5.0510,5.0540,5.0480,5.0480,14
2014-02-04,11:40:00,5.0470,5.0470,5.0400,5.0420,31
2014-02-04,11:45:00,5.0380,5.0380,5.0310,5.0310,11
2014-02-04,11:50:00,5.0340,5.0340,5.0340,5.0340,6
2014-02-04,11:55:00,5.0320,5.0330,5.0300,5.0300,31
2014-02-04,12:00:00,5.0320,5.0420,5.0300,5.0420,18
2014-02-04,12:05:00,5.0430,5.0490,5.0430,5.0430,41
2014-02-04,12:10:00,5.0450,5.0470,5.0400,5.0410,15
2014-02-04,12:15:00,5.0410,5.0430,5.0400,5.0400,15
2014-02-04,12:20:00,5.0410,5.0410,5.0370,5.0370,4
2014-02-04,12:25:00,5.0340,5.0340,5.0300,5.0300,17
2014-02-04,12:30:00,5.0280,5.0280,5.0200,5.0260,300
2014-02-04,12:35:00,5.0250,5.0360,5.0250,5.0360,22
2014-02-04,12:40:00,5.0340,5.0630,5.0300,5.0630,249
2014-02-04,12:45:00,5.0600,5.0700,5.0570,5.0600,224
2014-02-04,12:50:00,5.0610,5.0740,5.0610,5.0740,123
2014-02-04,12:55:00,5.0730,5.0780,5.0720,5.0770,69
2014-02-04,13:00:00,5.0750,5.0770,5.0690,5.0770,19
2014-02-04,13:05:00,5.0760,5.0760,5.0650,5.0680,43
2014-02-04,13:10:00,5.0680,5.0680,5.0600,5.0610,13
2014-02-04,13:15:00,5.0600,5.0600,5.0430,5.0520,133
2014-02-04,13:20:00,5.0530,5.0650,5.0530,5.0610,19
2014-02-04,13:25:00,5.0570,5.0570,5.0510,5.0560,6
2014-02-04,13:30:00,5.0550,5.0570,5.0450,5.0480,38
2014-02-04,13:35:00,5.0490,5.0500,5.0460,5.0490,8
2014-02-04,13:40:00,5.0500,5.0590,5.0490,5.0590,43
2014-02-04,13:45:00,5.0590,5.0730,5.0590,5.0690,49
2014-02-04,13:50:00,5.0710,5.0720,5.0670,5.0720,5
2014-02-04,13:55:00,5.0700,5.0700,5.0640,5.0640,3
2014-02-04,14:00:00,5.0660,5.0660,5.0530,5.0570,35
2014-02-04,14:05:00,5.0500,5.0520,5.0500,5.0510,18
2014-02-04,14:10:00,5.0510,5.0510,5.0500,5.0510,20
2014-02-04,14:15:00,5.0520,5.0520,5.0520,5.0520,1
2014-02-04,14:20:00,5.0530,5.0550,5.0530,5.0550,4
2014-02-04,14:30:00,5.0520,5.0550,5.0510,5.0550,6
2014-02-04,14:35:00,5.0520,5.0520,5.0510,5.0510,2
2014-02-04,14:40:00,5.0510,5.0550,5.0500,5.0550,9
2014-02-04,14:45:00,5.0530,5.0530,5.0530,5.0530,1
2014-02-04,14:50:00,5.0500,5.0510,5.0500,5.0500,9
2014-02-04,14:55:00,5.0510,5.0520,5.0500,5.0520,12
2014-02-04,15:05:00,5.0530,5.0530,5.0510,5.0510,4
2014-02-04,15:10:00,5.0530,5.0530,5.0530,5.0530,3
2014-02-04,15:15:00,5.0550,5.0670,5.0540,5.0670,33
2014-02-04,15:20:00,5.0660,5.0660,5.0590,5.0590,27
2014-02-04,15:25:00,5.0620,5.0620,5.0620,5.0620,1
2014-02-04,15:30:00,5.0610,5.0610,5.0570,5.0570,6
2014-02-04,15:35:00,5.0570,5.0630,5.0510,5.0630,37
2014-02-04,15:40:00,5.0620,5.0670,5.0560,5.0570,57
2014-02-04,15:45:00,5.0550,5.0750,5.0550,5.0730,73
2014-02-04,15:50:00,5.0740,5.0750,5.0700,5.0730,36
2014-02-04,15:55:00,5.0740,5.0750,5.0680,5.0710,78
2014-02-04,16:00:00,5.0690,5.0700,5.0640,5.0670,70
2014-02-04,16:05:00,5.0650,5.0650,5.0600,5.0600,29
2014-02-04,16:10:00,5.0590,5.0620,5.0590,5.0620,10
2014-02-04,16:15:00,5.0630,5.0630,5.0590,5.0600,15
2014-02-04,16:20:00,5.0580,5.0600,5.0500,5.0510,196
2014-02-04,16:25:00,5.0500,5.0520,5.0500,5.0520,55
2014-02-04,16:30:00,5.0510,5.0560,5.0500,5.0500,60
2014-02-04,16:35:00,5.0500,5.0500,5.0500,5.0500,35
2014-02-04,16:40:00,5.0500,5.0520,5.0500,5.0520,143
2014-02-04,16:45:00,5.0550,5.0560,5.0540,5.0540,6
2014-02-04,16:50:00,5.0520,5.0550,5.0520,5.0540,8
2014-02-04,16:55:00,5.0530,5.0540,5.0500,5.0510,15
2014-02-04,17:00:00,5.0520,5.0530,5.0520,5.0520,9
2014-02-04,17:05:00,5.0540,5.0540,5.0510,5.0510,6
2014-02-04,17:10:00,5.0520,5.0520,5.0520,5.0520,1
2014-02-04,17:15:00,5.0520,5.0540,5.0510,5.0530,36
2014-02-04,17:20:00,5.0520,5.0530,5.0520,5.0520,12
2014-02-04,17:25:00,5.0530,5.0560,5.0530,5.0560,10
2014-02-04,17:30:00,5.0540,5.0650,5.0540,5.0650,76
2014-02-04,17:35:00,5.0640,5.0650,5.0560,5.0580,23
2014-02-04,17:40:00,5.0570,5.0570,5.0560,5.0560,16
2014-02-04,17:45:00,5.0550,5.0550,5.0550,5.0550,1
2014-02-04,17:50:00,5.0560,5.0560,5.0560,5.0560,1
2014-02-04,17:55:00,5.0530,5.0530,5.0500,5.0500,27
2014-02-04,18:00:00,5.0520,5.0530,5.0500,5.0520,30
2014-02-04,18:05:00,5.0510,5.0510,5.0500,5.0500,3
2014-02-04,18:10:00,5.0500,5.0520,5.0500,5.0510,46
2014-02-04,18:15:00,5.0510,5.0530,5.0510,5.0530,23
2014-02-04,18:20:00,5.0530,5.0680,5.0530,5.0650,64
2014-02-04,18:25:00,5.0660,5.0710,5.0380,5.0480,793
2014-02-04,18:30:00,5.0440,5.0450,5.0390,5.0440,33
2014-02-04,18:35:00,5.0450,5.0450,5.0390,5.0390,26
2014-02-04,18:40:00,5.0380,5.0410,5.0300,5.0300,182
2014-02-04,18:45:00,5.0310,5.0330,5.0280,5.0310,75
2014-02-04,18:50:00,5.0320,5.0340,5.0180,5.0180,141
2014-02-04,18:55:00,5.0200,5.0200,5.0140,5.0180,73
2014-02-04,19:00:00,5.0180,5.0190,5.0130,5.0150,50
2014-02-04,19:05:00,5.0170,5.0260,5.0140,5.0180,54
2014-02-04,19:10:00,5.0180,5.0230,5.0180,5.0220,15
2014-02-04,19:15:00,5.0200,5.0200,5.0180,5.0190,13
2014-02-04,19:20:00,5.0200,5.0260,4.9990,5.0100,383
2014-02-04,19:25:00,5.0110,5.0230,4.9990,5.0180,301
2014-02-04,19:30:00,5.0200,5.0230,5.0100,5.0140,125
2014-02-04,19:35:00,5.0130,5.0130,4.9940,4.9940,318
2014-02-04,19:40:00,4.9960,4.9990,4.9860,4.9950,261
2014-02-04,19:45:00,4.9940,4.9970,4.9870,4.9960,124
2014-02-04,19:50:00,4.9970,5.0140,4.9970,5.0070,132
2014-02-04,19:55:00,5.0070,5.0070,4.9810,4.9930,231
2014-02-04,20:00:00,4.9930,5.0060,4.9920,4.9940,93
2014-02-04,20:05:00,4.9950,5.0060,4.9950,5.0000,46
2014-02-04,20:10:00,4.9990,5.0250,4.9980,5.0250,159
2014-02-04,20:15:00,5.0240,5.0480,5.0140,5.0370,281
2014-02-04,20:20:00,5.0340,5.0450,5.0280,5.0280,121
2014-02-04,20:25:00,5.0270,5.0270,5.0180,5.0230,106
2014-02-04,20:30:00,5.0220,5.0230,5.0110,5.0180,159
2014-02-04,20:35:00,5.0180,5.0310,5.0120,5.0200,157
2014-02-04,20:40:00,5.0240,5.0430,5.0240,5.0350,230
2014-02-04,20:45:00,5.0370,5.0620,5.0360,5.0540,479
2014-02-04,20:50:00,5.0550,5.0600,5.0290,5.0340,279
2014-02-04,20:55:00,5.0310,5.0570,5.0270,5.0460,520
2014-02-04,21:00:00,5.0470,5.0470,5.0270,5.0320,594
2014-02-04,21:05:00,5.0320,5.0510,5.0310,5.0440,265
2014-02-04,21:10:00,5.0440,5.0800,5.0420,5.0700,1210
2014-02-04,21:15:00,5.0700,5.0850,5.0600,5.0770,676
2014-02-04,21:20:00,5.0790,5.1130,5.0740,5.0890,1954
2014-02-04,21:25:00,5.0880,5.0920,5.0740,5.0790,953
2014-02-04,21:30:00,5.0780,5.1080,5.0660,5.1030,1004
2014-02-04,21:35:00,5.1030,5.1310,5.0950,5.1270,1722
2014-02-04,21:40:00,5.1260,5.1660,5.1200,5.1650,1581
2014-02-04,21:45:00,5.1630,5.1850,5.1620,5.1700,2081
2014-02-04,21:50:00,5.1720,5.1920,5.1630,5.1700,1283
2014-02-04,21:55:00,5.1720,5.1950,5.1520,5.1920,2497
2014-02-04,22:00:00,5.1930,5.1930,5.1400,5.1440,3899
2014-02-04,22:05:00,5.1440,5.1800,5.1420,5.1790,2959
2014-02-04,22:10:00,5.1780,5.1900,5.1550,5.1730,1874
2014-02-04,22:15:00,5.1730,5.1850,5.1590,5.1680,2320
2014-02-04,22:20:00,5.1680,5.2100,5.1620,5.1930,3683
2014-02-04,22:25:00,5.1950,5.2370,5.1780,5.2260,3581
2014-02-04,22:30:00,5.2260,5.2280,5.1900,5.2050,1914
2014-02-04,22:35:00,5.2040,5.2120,5.1910,5.2000,1485
2014-02-04,22:40:00,5.1980,5.2310,5.1960,5.2250,2214
2014-02-04,22:45:00,5.2240,5.2390,5.2200,5.2300,1286
2014-02-04,22:50:00,5.2280,5.2360,5.2170,5.2300,1594
2014-02-04,22:55:00,5.2290,5.2490,5.2280,5.2430,2226
2014-02-04,23:00:00,5.2420,5.2570,5.2400,5.2530,1954
2014-02-04,23:05:00,5.2510,5.2530,5.2370,5.2370,1550
2014-02-04,23:10:00,5.2390,5.2400,5.2110,5.2260,1928
2014-02-04,23:15:00,5.2270,5.2460,5.2260,5.2360,1410
2014-02-04,23:20:00,5.2360,5.2470,5.2320,5.2420,872
2014-02-04,23:25:00,5.2420,5.2530,5.2390,5.2390,1147
2014-02-04,23:30:00,5.2400,5.2450,5.2320,5.2390,1466
2014-02-04,23:35:00,5.2380,5.2400,5.2160,5.2210,1015
2014-02-04,23:40:00,5.2220,5.2340,5.2160,5.2330,614
2014-02-04,23:45:00,5.2340,5.2410,5.2140,5.2220,1068
2014-02-04,23:50:00,5.2220,5.2380,5.2220,5.2300,1315
2014-02-04,23:55:00,5.2300,5.2550,5.2260,5.2500,893
2014-02-05,00:00:00,5.2490,5.2680,5.2450,5.2500,2381
2014-02-05,00:05:00,5.2520,5.2790,5.2460,5.2610,1813
2014-02-05,00:10:00,5.2610,5.2750,5.2540,5.2620,1950
2014-02-05,00:15:00,5.2620,5.2650,5.2450,5.2510,1083
2014-02-05,00:20:00,5.2510,5.2600,5.2470,5.2550,936
2014-02-05,00:25:00,5.2540,5.2650,5.2430,5.2450,1471
2014-02-05,00:30:00,5.2460,5.2840,5.2450,5.2580,2510
2014-02-05,00:35:00,5.2570,5.2610,5.2250,5.2260,2140
2014-02-05,00:40:00,5.2270,5.2600,5.2240,5.2580,1452
2014-02-05,00:45:00,5.2580,5.2700,5.2570,5.2600,743
2014-02-05,00:50:00,5.2590,5.2640,5.2500,5.2580,518
2014-02-05,00:55:00,5.2570,5.2660,5.2450,5.2480,826
2014-02-05,01:00:00,5.2470,5.2640,5.2470,5.2560,640
2014-02-05,01:05:00,5.2580,5.2660,5.2530,5.2590,770
2014-02-05,01:10:00,5.2590,5.2930,5.2550,5.2880,1898
2014-02-05,01:15:00,5.2880,5.2900,5.2610,5.2660,1706
2014-02-05,01:20:00,5.2660,5.2780,5.2610,5.2760,717
2014-02-05,01:25:00,5.2760,5.2830,5.2440,5.2510,2154
2014-02-05,01:30:00,5.2530,5.2630,5.2400,5.2420,2745
2014-02-05,01:35:00,5.2430,5.2460,5.2310,5.2440,4402
2014-02-05,01:40:00,5.2440,5.2730,5.2410,5.2670,3419
2014-02-05,01:45:00,5.2670,5.3190,5.2670,5.2940,5628
2014-02-05,01:50:00,5.2940,5.3290,5.2910,5.2980,2132
2014-02-05,01:55:00,5.3000,5.3320,5.2990,5.3250,2032
2014-02-05,02:00:00,5.3250,5.3450,5.3150,5.3290,3017
2014-02-05,02:05:00,5.3280,5.3490,5.3220,5.3380,1378
2014-02-05,02:10:00,5.3370,5.3440,5.3270,5.3380,664
2014-02-05,02:15:00,5.3390,5.3560,5.3360,5.3480,1684
2014-02-05,02:20:00,5.3480,5.3640,5.3470,5.3610,1713
2014-02-05,02:25:00,5.3600,5.3920,5.3580,5.3780,2738
2014-02-05,02:30:00,5.3770,5.3970,5.3660,5.3750,2159
2014-02-05,02:35:00,5.3760,5.3870,5.3710,5.3820,1261
2014-02-05,02:40:00,5.3830,5.3890,5.3710,5.3850,1636
2014-02-05,02:45:00,5.3860,5.3890,5.3800,5.3850,765
2014-02-05,02:50:00,5.3860,5.3860,5.3480,5.3640,1899
2014-02-05,02:55:00,5.3640,5.3660,5.3390,5.3410,1369
2014-02-05,03:00:00,5.3430,5.3540,5.3350,5.3530,1387
2014-02-05,03:05:00,5.3540,5.3620,5.3210,5.3340,2380
2014-02-05,03:10:00,5.3340,5.3540,5.3260,5.3510,1901
2014-02-05,03:15:00,5.3510,5.3730,5.3500,5.3670,2452
2014-02-05,03:20:00,5.3660,5.3790,5.3650,5.3770,1919
2014-02-05,03:25:00,5.3780,5.3940,5.3550,5.3680,12484
2014-02-05,03:30:00,5.3670,5.3680,5.3250,5.3350,2775
2014-02-05,03:35:00,5.3330,5.3570,5.3280,5.3450,762
2014-02-05,03:40:00,5.3420,5.3540,5.3370,5.3470,596
2014-02-05,03:45:00,5.3470,5.3580,5.3410,5.3520,489
2014-02-05,03:50:00,5.3520,5.3560,5.3410,5.3480,344
2014-02-05,03:55:00,5.3480,5.3490,5.3330,5.3380,395
2014-02-05,04:00:00,5.3400,5.3400,5.3080,5.3120,1125
2014-02-05,04:05:00,5.3110,5.3250,5.3090,5.3140,374
2014-02-05,04:10:00,5.3130,5.3190,5.2820,5.2880,897
2014-02-05,04:15:00,5.2850,5.2910,5.2800,5.2860,632
2014-02-05,04:20:00,5.2860,5.3090,5.2840,5.2980,766
2014-02-05,04:25:00,5.2980,5.3150,5.2950,5.3100,454
2014-02-05,04:30:00,5.3090,5.3200,5.3070,5.3150,343
2014-02-05,04:35:00,5.3160,5.3270,5.3160,5.3230,320
2014-02-05,04:40:00,5.3230,5.3240,5.2960,5.3010,826
2014-02-05,04:45:00,5.3020,5.3020,5.2880,5.2920,187
2014-02-05,04:50:00,5.2910,5.3130,5.2900,5.3130,558
2014-02-05,04:55:00,5.3120,5.3150,5.2940,5.3040,306
2014-02-05,05:00:00,5.3040,5.3090,5.2960,5.3000,80
2014-02-05,05:05:00,5.3040,5.3120,5.3000,5.3110,78
2014-02-05,05:10:00,5.3110,5.3160,5.3110,5.3110,69
2014-02-05,05:15:00,5.3100,5.3230,5.3100,5.3110,151
2014-02-05,05:20:00,5.3150,5.3200,5.3100,5.3140,25
2014-02-05,05:25:00,5.3100,5.3100,5.3000,5.3020,71
2014-02-05,05:30:00,5.3040,5.3080,5.2980,5.2980,57
2014-02-05,05:35:00,5.2960,5.2990,5.2940,5.2970,42
2014-02-05,05:40:00,5.2990,5.3000,5.2950,5.2950,20
2014-02-05,05:45:00,5.3010,5.3020,5.2900,5.2910,55
2014-02-05,05:50:00,5.2940,5.2960,5.2880,5.2950,104
2014-02-05,05:55:00,5.2960,5.2960,5.2900,5.2920,34
2014-02-05,06:00:00,5.2880,5.2920,5.2770,5.2850,119
2014-02-05,06:05:00,5.2830,5.2940,5.2820,5.2910,24
2014-02-05,06:10:00,5.2930,5.2980,5.2870,5.2910,146
2014-02-05,07:00:00,5.2840,5.3390,5.2830,5.3000,317
2014-02-05,07:05:00,5.3000,5.3000,5.2910,5.2950,48
2014-02-05,07:10:00,5.2930,5.2930,5.2870,5.2900,52
2014-02-05,07:15:00,5.2910,5.2990,5.2910,5.2960,79
2014-02-05,07:20:00,5.2940,5.2940,5.2900,5.2900,13
2014-02-05,07:25:00,5.2900,5.2920,5.2900,5.2910,28
2014-02-05,07:30:00,5.2920,5.2940,5.2890,5.2890,10
2014-02-05,07:35:00,5.2930,5.2930,5.2890,5.2890,2
2014-02-05,07:40:00,5.2900,5.2900,5.2870,5.2890,20
2014-02-05,07:45:00,5.2870,5.2870,5.2520,5.2630,180
2014-02-05,07:50:00,5.2610,5.2710,5.2610,5.2630,56
2014-02-05,07:55:00,5.2610,5.2610,5.2550,5.2600,59
2014-02-05,08:00:00,5.2610,5.2710,5.2600,5.2710,33
2014-02-05,08:05:00,5.2720,5.2790,5.2720,5.2760,18
2014-02-05,08:10:00,5.2720,5.2730,5.2610,5.2700,42
2014-02-05,08:15:00,5.2710,5.2740,5.2710,5.2730,5
2014-02-05,08:20:00,5.2710,5.2960,5.2710,5.2960,66
2014-02-05,08:25:00,5.2870,5.2880,5.2830,5.2830,12
2014-02-05,08:30:00,5.2830,5.2830,5.2650,5.2650,38
2014-02-05,08:35:00,5.2680,5.2690,5.2650,5.2650,7
2014-02-05,08:40:00,5.2670,5.2670,5.2670,5.2670,1
2014-02-05,08:45:00,5.2700,5.2700,5.2700,5.2700,2
2014-02-05,08:50:00,5.2740,5.3080,5.2740,5.3080,127
2014-02-05,08:55:00,5.3060,5.3060,5.2890,5.2980,29
2014-02-05,09:00:00,5.2980,5.3000,5.2850,5.2940,14
2014-02-05,09:05:00,5.2980,5.3040,5.2980,5.2990,19
2014-02-05,09:10:00,5.2990,5.2990,5.2960,5.2980,7
2014-02-05,09:15:00,5.2960,5.3080,5.2960,5.3020,102
2014-02-05,09:20:00,5.3040,5.3040,5.2960,5.2970,87
2014-02-05,09:25:00,5.2960,5.2980,5.2960,5.2970,10
2014-02-05,09:30:00,5.2970,5.3100,5.2970,5.3010,43
2014-02-05,09:35:00,5.3060,5.3140,5.3050,5.3130,69
2014-02-05,09:40:00,5.3110,5.3110,5.3110,5.3110,2
2014-02-05,09:45:00,5.3100,5.3100,5.3070,5.3070,10
2014-02-05,09:50:00,5.3070,5.3070,5.3070,5.3070,1
2014-02-05,09:55:00,5.3060,5.3110,5.3050,5.3070,24
2014-02-05,10:00:00,5.3030,5.3030,5.2920,5.2950,51
2014-02-05,10:05:00,5.2940,5.2980,5.2940,5.2980,5
2014-02-05,10:10:00,5.3000,5.3000,5.2960,5.2970,11
2014-02-05,10:15:00,5.2960,5.2960,5.2950,5.2950,2
2014-02-05,10:20:00,5.2950,5.2990,5.2950,5.2990,7
2014-02-05,10:25:00,5.3000,5.3000,5.2970,5.2970,8
2014-02-05,10:30:00,5.2980,5.2980,5.2960,5.2960,3
2014-02-05,10:35:00,5.2950,5.2960,5.2940,5.2940,13
2014-02-05,10:40:00,5.2950,5.2950,5.2920,5.2920,7
2014-02-05,10:45:00,5.2920,5.2920,5.2790,5.2840,142
2014-02-05,10:50:00,5.2850,5.2900,5.2850,5.2880,17
2014-02-05,10:55:00,5.2840,5.2840,5.2810,5.2810,10
2014-02-05,11:00:00,5.2810,5.2810,5.2810,5.2810,1
2014-02-05,11:05:00,5.2820,5.2820,5.2800,5.2820,10
2014-02-05,11:10:00,5.2820,5.2850,5.2760,5.2760,44
2014-02-05,11:15:00,5.2770,5.2780,5.2750,5.2770,10
2014-02-05,11:20:00,5.2780,5.2780,5.2720,5.2720,37
2014-02-05,11:25:00,5.2740,5.2760,5.2710,5.2710,50
2014-02-05,11:30:00,5.2720,5.2800,5.2710,5.2800,45
2014-02-05,11:35:00,5.2770,5.2800,5.2750,5.2750,10
2014-02-05,11:40:00,5.2790,5.2790,5.2790,5.2790,1
2014-02-05,11:45:00,5.2790,5.2800,5.2790,5.2790,4
2014-02-05,11:50:00,5.2790,5.2790,5.2770,5.2770,4
2014-02-05,11:55:00,5.2770,5.2770,5.2750,5.2750,7
2014-02-05,12:00:00,5.2800,5.2890,5.2760,5.2810,89
2014-02-05,12:05:00,5.2780,5.2810,5.2610,5.2690,73
2014-02-05,12:10:00,5.2680,5.2850,5.2680,5.2830,40
2014-02-05,12:15:00,5.2830,5.2870,5.2800,5.2870,38
2014-02-05,12:20:00,5.2840,5.2860,5.2840,5.2860,3
2014-02-05,12:25:00,5.2860,5.2920,5.2850,5.2850,31
2014-02-05,12:30:00,5.2870,5.2870,5.2640,5.2650,127
2014-02-05,12:35:00,5.2650,5.2740,5.2630,5.2640,58
2014-02-05,12:40:00,5.2630,5.2640,5.2580,5.2580,97
2014-02-05,12:45:00,5.2570,5.2590,5.2540,5.2580,62
2014-02-05,12:50:00,5.2570,5.2580,5.2560,5.2580,8
2014-02-05,12:55:00,5.2580,5.2600,5.2570,5.2580,9
2014-02-05,13:00:00,5.2580,5.2640,5.2580,5.2640,11
2014-02-05,13:05:00,5.2670,5.2750,5.2670,5.2690,18
2014-02-05,13:10:00,5.2680,5.2680,5.2640,5.2650,13
2014-02-05,13:15:00,5.2670,5.2690,5.2620,5.2630,24
2014-02-05,13:20:00,5.2620,5.2630,5.2610,5.2630,20
2014-02-05,13:25:00,5.2640,5.2640,5.2640,5.2640,5
2014-02-05,13:30:00,5.2640,5.2650,5.2640,5.2650,2
2014-02-05,13:35:00,5.2650,5.2700,5.2650,5.2680,44
2014-02-05,13:45:00,5.2620,5.2620,5.2610,5.2620,4
2014-02-05,13:50:00,5.2650,5.2650,5.2650,5.2650,1
2014-02-05,13:55:00,5.2630,5.2630,5.2610,5.2610,6
2014-02-05,14:00:00,5.2600,5.2660,5.2600,5.2660,20
2014-02-05,14:05:00,5.2670,5.2680,5.2660,5.2660,10
2014-02-05,14:10:00,5.2690,5.3140,5.2690,5.3120,224
2014-02-05,14:15:00,5.3110,5.3180,5.3000,5.3170,108
2014-02-05,14:20:00,5.3130,5.3130,5.3060,5.3120,17
2014-02-05,14:25:00,5.3080,5.3080,5.2950,5.3020,31
2014-02-05,14:30:00,5.3020,5.3020,5.2960,5.2980,14
2014-02-05,14:35:00,5.2990,5.3060,5.2990,5.3060,12
2014-02-05,14:40:00,5.3090,5.3150,5.3030,5.3070,28
2014-02-05,14:45:00,5.3030,5.3100,5.3030,5.3060,16
2014-02-05,14:50:00,5.3060,5.3080,5.3030,5.3030,13
2014-02-05,14:55:00,5.3090,5.3130,5.3090,5.3130,7
2014-02-05,15:00:00,5.3130,5.3170,5.3100,5.3170,51
2014-02-05,15:05:00,5.3190,5.3480,5.3190,5.3420,211
2014-02-05,15:10:00,5.3410,5.3470,5.3400,5.3450,34
2014-02-05,15:15:00,5.3440,5.3440,5.3360,5.3420,37
2014-02-05,15:20:00,5.3420,5.3460,5.3420,5.3430,32
2014-02-05,15:25:00,5.3430,5.3440,5.3430,5.3440,13
2014-02-05,15:30:00,5.3440,5.3460,5.3430,5.3450,12
2014-02-05,15:35:00,5.3430,5.3430,5.3340,5.3340,32
2014-02-05,15:40:00,5.3340,5.3430,5.3340,5.3410,36
2014-02-05,15:45:00,5.3400,5.3420,5.3400,5.3420,19
2014-02-05,15:50:00,5.3410,5.3480,5.3410,5.3470,46
2014-02-05,15:55:00,5.3470,5.3640,5.3470,5.3620,212
2014-02-05,16:00:00,5.3600,5.3710,5.3600,5.3680,148
2014-02-05,16:05:00,5.3700,5.3730,5.3600,5.3650,93
2014-02-05,16:10:00,5.3660,5.3660,5.3490,5.3550,60
2014-02-05,16:15:00,5.3520,5.3680,5.3470,5.3500,79
2014-02-05,16:20:00,5.3490,5.3590,5.3420,5.3590,95
2014-02-05,16:25:00,5.3580,5.3580,5.3420,5.3420,28
2014-02-05,16:30:00,5.3420,5.3420,5.2930,5.3000,342
2014-02-05,16:35:00,5.3030,5.3170,5.2960,5.3080,190
2014-02-05,16:40:00,5.3090,5.3170,5.3060,5.3160,58
2014-02-05,16:45:00,5.3140,5.3610,5.3140,5.3390,246
2014-02-05,16:50:00,5.3410,5.3540,5.3380,5.3440,98
2014-02-05,16:55:00,5.3420,5.3470,5.3140,5.3180,117
2014-02-05,17:00:00,5.3200,5.3310,5.3180,5.3310,39
2014-02-05,17:05:00,5.3320,5.3400,5.3300,5.3370,91
2014-02-05,17:10:00,5.3340,5.3360,5.3240,5.3280,38
2014-02-05,17:15:00,5.3270,5.3300,5.3240,5.3240,18
2014-02-05,17:20:00,5.3280,5.3450,5.3280,5.3420,31
2014-02-05,17:25:00,5.3390,5.3420,5.3370,5.3420,10
2014-02-05,17:30:00,5.3420,5.3590,5.3420,5.3440,143
2014-02-05,17:35:00,5.3460,5.3470,5.3290,5.3410,111
2014-02-05,17:40:00,5.3420,5.3480,5.3340,5.3370,33
2014-02-05,17:45:00,5.3380,5.3380,5.3320,5.3320,37
2014-02-05,17:50:00,5.3350,5.3350,5.3250,5.3270,10
2014-02-05,17:55:00,5.3260,5.3380,5.3210,5.3360,69
2014-02-05,18:00:00,5.3350,5.3600,5.3260,5.3540,123
2014-02-05,18:05:00,5.3560,5.3730,5.3500,5.3650,196
2014-02-05,18:10:00,5.3610,5.3610,5.3450,5.3450,77
2014-02-05,18:15:00,5.3460,5.3480,5.3350,5.3450,62
2014-02-05,18:20:00,5.3450,5.3590,5.3450,5.3490,95
2014-02-05,18:25:00,5.3490,5.3510,5.3480,5.3480,36
2014-02-05,18:30:00,5.3490,5.3720,5.3460,5.3610,174
2014-02-05,18:35:00,5.3610,5.3730,5.3600,5.3670,101
2014-02-05,18:40:00,5.3660,5.3690,5.3640,5.3650,43
2014-02-05,18:45:00,5.3630,5.3650,5.3510,5.3510,27
2014-02-05,18:50:00,5.3510,5.3600,5.3450,5.3600,146
2014-02-05,18:55:00,5.3520,5.3550,5.3400,5.3480,130
2014-02-05,19:00:00,5.3430,5.3480,5.3410,5.3420,90
2014-02-05,19:05:00,5.3420,5.3440,5.3400,5.3400,80
2014-02-05,19:10:00,5.3400,5.3420,5.3400,5.3410,50
2014-02-05,19:15:00,5.3410,5.3410,5.3120,5.3250,280
2014-02-05,19:20:00,5.3260,5.3260,5.3120,5.3150,62
2014-02-05,19:25:00,5.3180,5.3180,5.2650,5.2740,965
2014-02-05,19:30:00,5.2730,5.2820,5.2640,5.2750,220
2014-02-05,19:35:00,5.2780,5.3250,5.2780,5.3190,341
2014-02-05,19:40:00,5.3200,5.3340,5.3190,5.3280,152
2014-02-05,19:45:00,5.3280,5.3350,5.3270,5.3290,92
2014-02-05,19:50:00,5.3290,5.3570,5.3280,5.3470,220
2014-02-05,19:55:00,5.3450,5.3610,5.3420,5.3560,152
2014-02-05,20:00:00,5.3560,5.3580,5.3420,5.3480,77
2014-02-05,20:05:00,5.3500,5.3680,5.3480,5.3580,142
2014-02-05,20:10:00,5.3560,5.3610,5.3550,5.3590,49
2014-02-05,20:15:00,5.3600,5.3690,5.3550,5.3610,150
2014-02-05,20:20:00,5.3640,5.3710,5.3470,5.3480,220
2014-02-05,20:25:00,5.3480,5.3530,5.3390,5.3420,263
2014-02-05,20:30:00,5.3410,5.3500,5.3400,5.3500,120
2014-02-05,20:35:00,5.3460,5.3880,5.3430,5.3810,538
2014-02-05,20:40:00,5.3800,5.4400,5.3800,5.4280,1777
2014-02-05,20:45:00,5.4300,5.4880,5.4280,5.4550,1870
2014-02-05,20:50:00,5.4600,5.4750,5.4560,5.4610,396
2014-02-05,20:55:00,5.4620,5.5490,5.4570,5.5490,2067
2014-02-05,21:00:00,5.5490,5.5490,5.5100,5.5260,1220
2014-02-05,21:05:00,5.5240,5.5350,5.5020,5.5260,815
2014-02-05,21:10:00,5.5240,5.5380,5.5070,5.5220,890
2014-02-05,21:15:00,5.5220,5.6590,5.5170,5.6400,5777
2014-02-05,21:20:00,5.6400,5.6840,5.6250,5.6810,2421
2014-02-05,21:25:00,5.6790,5.7070,5.6660,5.6780,2603
2014-02-05,21:30:00,5.6780,5.6850,5.6470,5.6770,2973
2014-02-05,21:35:00,5.6780,5.6930,5.6310,5.6310,2825
2014-02-05,21:40:00,5.6310,5.6630,5.6290,5.6550,1734
2014-02-05,21:45:00,5.6540,5.6660,5.6440,5.6510,1470
2014-02-05,21:50:00,5.6520,5.7370,5.6510,5.7300,4749
2014-02-05,21:55:00,5.7310,5.7330,5.7040,5.7200,2030
2014-02-05,22:00:00,5.7180,5.7190,5.6510,5.6880,5958
2014-02-05,22:05:00,5.6910,5.6940,5.6480,5.6700,3113
2014-02-05,22:10:00,5.6680,5.6700,5.6130,5.6350,4038
2014-02-05,22:15:00,5.6330,5.6390,5.5170,5.5640,6504
2014-02-05,22:20:00,5.5660,5.5950,5.5440,5.5440,2778
2014-02-05,22:25:00,5.5430,5.5610,5.4640,5.5030,4794
2014-02-05,22:30:00,5.5020,5.5400,5.4990,5.5180,3148
2014-02-05,22:35:00,5.5200,5.5210,5.4160,5.4230,5525
2014-02-05,22:40:00,5.4230,5.4780,5.4130,5.4750,4612
2014-02-05,22:45:00,5.4770,5.4830,5.3870,5.4220,4797
2014-02-05,22:50:00,5.4240,5.4250,5.3280,5.3790,4984
2014-02-05,22:55:00,5.3810,5.4260,5.3730,5.3840,3009
2014-02-05,23:00:00,5.3840,5.4150,5.3360,5.3380,3040
2014-02-05,23:05:00,5.3390,5.3530,5.2900,5.3180,4905
2014-02-05,23:10:00,5.3180,5.3290,5.2750,5.3230,3564
2014-02-05,23:15:00,5.3240,5.3540,5.3060,5.3320,2722
2014-02-05,23:20:00,5.3310,5.3500,5.3120,5.3440,1825
2014-02-05,23:25:00,5.3440,5.3530,5.3240,5.3270,1179
2014-02-05,23:30:00,5.3250,5.3920,5.3230,5.3620,2704
2014-02-05,23:35:00,5.3620,5.4200,5.3620,5.3880,1988
2014-02-05,23:40:00,5.3890,5.4330,5.3850,5.4280,1344
2014-02-05,23:45:00,5.4280,5.4280,5.3850,5.3980,1413
2014-02-05,23:50:00,5.3970,5.4150,5.3610,5.3610,1313
2014-02-05,23:55:00,5.3630,5.3840,5.3350,5.3430,1275
2014-02-06,00:00:00,5.3450,5.3650,5.2600,5.2730,3812
2014-02-06,00:05:00,5.2710,5.2900,5.2400,5.2780,3490
2014-02-06,00:10:00,5.2760,5.2850,5.2390,5.2480,2118
2014-02-06,00:15:00,5.2480,5.2560,5.1830,5.1870,3375
2014-02-06,00:20:00,5.1890,5.2030,5.1530,5.1910,4617
2014-02-06,00:25:00,5.1930,5.2220,5.1860,5.2110,2015
2014-02-06,00:30:00,5.2090,5.2420,5.2070,5.2230,2005
2014-02-06,00:35:00,5.2220,5.2380,5.2080,5.2350,1355
2014-02-06,00:40:00,5.2360,5.2760,5.2150,5.2300,3118
2014-02-06,00:45:00,5.2280,5.2600,5.2190,5.2530,1909
2014-02-06,00:50:00,5.2510,5.2620,5.2260,5.2540,991
2014-02-06,00:55:00,5.2520,5.2560,5.2310,5.2460,702
2014-02-06,01:00:00,5.2460,5.2720,5.2150,5.2230,1833
2014-02-06,01:05:00,5.2160,5.2420,5.2090,5.2240,707
2014-02-06,01:10:00,5.2240,5.2250,5.1710,5.1920,2258
2014-02-06,01:15:00,5.1910,5.2170,5.1750,5.1970,1564
2014-02-06,01:20:00,5.1950,5.2150,5.1820,5.2070,805
2014-02-06,01:25:00,5.2090,5.2450,5.1930,5.2410,1102
2014-02-06,01:30:00,5.2420,5.2630,5.2330,5.2440,1338
2014-02-06,01:35:00,5.2450,5.2500,5.2120,5.2190,1456
2014-02-06,01:40:00,5.2180,5.2380,5.1970,5.2170,1075
2014-02-06,01:45:00,5.2180,5.2240,5.1810,5.1870,947
2014-02-06,01:50:00,5.1870,5.2080,5.1810,5.2060,890
2014-02-06,01:55:00,5.2080,5.2160,5.1950,5.1990,675
2014-02-06,02:00:00,5.1960,5.2160,5.1840,5.1990,785
2014-02-06,02:05:00,5.1960,5.2080,5.1720,5.1770,1612
2014-02-06,02:10:00,5.1760,5.1860,5.1670,5.1790,1027
2014-02-06,02:15:00,5.1800,5.1800,5.1510,5.1550,1614
2014-02-06,02:20:00,5.1540,5.1870,5.1530,5.1830,1218
2014-02-06,02:25:00,5.1830,5.1890,5.1580,5.1820,1442
2014-02-06,02:30:00,5.1830,5.1850,5.1620,5.1790,878
2014-02-06,02:35:00,5.1790,5.1850,5.1220,5.1240,3043
2014-02-06,02:40:00,5.1250,5.1450,5.1220,5.1310,1261
2014-02-06,02:45:00,5.1300,5.1370,5.1240,5.1280,920
2014-02-06,02:50:00,5.1260,5.1320,5.0880,5.1010,2250
2014-02-06,02:55:00,5.1000,5.1090,5.0820,5.1050,2302
2014-02-06,03:00:00,5.1060,5.1100,5.0550,5.0650,2814
2014-02-06,03:05:00,5.0650,5.0780,5.0440,5.0510,2453
2014-02-06,03:10:00,5.0500,5.0600,5.0430,5.0520,2066
2014-02-06,03:15:00,5.0530,5.0540,4.9900,5.0120,5353
2014-02-06,03:20:00,5.0120,5.0300,5.0040,5.0250,3266
2014-02-06,03:25:00,5.0250,5.0680,5.0090,5.0370,8423
2014-02-06,03:30:00,5.0360,5.0640,5.0110,5.0410,2882
2014-02-06,03:35:00,5.0410,5.0640,5.0380,5.0470,621
2014-02-06,03:40:00,5.0490,5.0850,5.0470,5.0820,448
2014-02-06,03:45:00,5.0830,5.0870,5.0720,5.0810,473
2014-02-06,03:50:00,5.0780,5.0860,5.0550,5.0780,501
2014-02-06,03:55:00,5.0790,5.0860,5.0730,5.0850,368
2014-02-06,04:00:00,5.0860,5.0870,5.0750,5.0840,340
2014-02-06,04:05:00,5.0840,5.0870,5.0810,5.0840,152
2014-02-06,04:10:00,5.0840,5.0840,5.0700,5.0800,410
2014-02-06,04:15:00,5.0800,5.0870,5.0620,5.0770,717
2014-02-06,04:20:00,5.0740,5.0860,5.0620,5.0860,359
2014-02-06,04:25:00,5.0850,5.1130,5.0840,5.0990,661
2014-02-06,04:30:00,5.1000,5.1180,5.0970,5.1110,491
2014-02-06,04:35:00,5.1120,5.1200,5.1050,5.1110,370
2014-02-06,04:40:00,5.1100,5.1230,5.1040,5.1120,463
2014-02-06,04:45:00,5.1110,5.1300,5.1080,5.1270,292
2014-02-06,04:50:00,5.1280,5.1320,5.1130,5.1200,380
2014-02-06,04:55:00,5.1190,5.1290,5.1170,5.1260,203
2014-02-06,05:00:00,5.1260,5.1280,5.1100,5.1240,163
2014-02-06,05:05:00,5.1240,5.1270,5.1230,5.1260,52
2014-02-06,05:10:00,5.1210,5.1460,5.1190,5.1400,334
2014-02-06,05:15:00,5.1400,5.1460,5.1320,5.1320,133
2014-02-06,05:20:00,5.1330,5.1440,5.1330,5.1380,101
2014-02-06,05:25:00,5.1410,5.1450,5.1360,5.1400,38
2014-02-06,05:30:00,5.1390,5.1450,5.1380,5.1410,27
2014-02-06,05:35:00,5.1440,5.1780,5.1440,5.1760,336
2014-02-06,05:40:00,5.1770,5.1850,5.1710,5.1790,146
2014-02-06,05:45:00,5.1780,5.1890,5.1720,5.1810,127
2014-02-06,05:50:00,5.1800,5.1860,5.1780,5.1830,162
2014-02-06,05:55:00,5.1830,5.1830,5.1620,5.1700,146
2014-02-06,06:00:00,5.1700,5.1760,5.1620,5.1720,167
2014-02-06,06:05:00,5.1670,5.1760,5.1670,5.1730,66
2014-02-06,06:10:00,5.1710,5.1710,5.1520,5.1520,129
2014-02-06,07:00:00,5.1650,5.1700,5.1460,5.1650,129
2014-02-06,07:05:00,5.1600,5.1600,5.1300,5.1330,49
2014-02-06,07:10:00,5.1310,5.1310,5.1110,5.1140,104
2014-02-06,07:15:00,5.1130,5.1160,5.0890,5.1010,215
2014-02-06,07:20:00,5.1020,5.1120,5.1010,5.1110,65
2014-02-06,07:25:00,5.1120,5.1490,5.1020,5.1230,296
2014-02-06,07:30:00,5.1280,5.1480,5.1220,5.1480,133
2014-02-06,07:35:00,5.1440,5.1680,5.1420,5.1600,144
2014-02-06,07:40:00,5.1570,5.1780,5.1560,5.1590,123
2014-02-06,07:45:00,5.1650,5.1660,5.1590,5.1630,22
2014-02-06,07:50:00,5.1600,5.1610,5.1450,5.1470,35
2014-02-06,07:55:00,5.1480,5.1620,5.1460,5.1460,43
2014-02-06,08:00:00,5.1520,5.1570,5.1510,5.1570,14
2014-02-06,08:05:00,5.1550,5.1600,5.1500,5.1590,13
2014-02-06,08:10:00,5.1600,5.1620,5.1560,5.1600,8
2014-02-06,08:15:00,5.1600,5.1600,5.1600,5.1600,5
2014-02-06,08:20:00,5.1570,5.1570,5.1550,5.1550,5
2014-02-06,08:25:00,5.1500,5.1500,5.1390,5.1500,16
2014-02-06,08:30:00,5.1550,5.1580,5.1540,5.1540,6
2014-02-06,08:35:00,5.1430,5.1430,5.1360,5.1360,4
2014-02-06,08:40:00,5.1390,5.1440,5.1360,5.1360,5
2014-02-06,08:45:00,5.1440,5.1480,5.1440,5.1480,8
2014-02-06,08:50:00,5.1530,5.1610,5.1530,5.1580,43
2014-02-06,08:55:00,5.1590,5.1640,5.1580,5.1640,20
2014-02-06,09:00:00,5.1590,5.1640,5.1580,5.1630,16
2014-02-06,09:05:00,5.1610,5.1630,5.1570,5.1630,17
2014-02-06,09:10:00,5.1600,5.1600,5.1580,5.1580,8
2014-02-06,09:15:00,5.1600,5.1620,5.1600,5.1600,9
2014-02-06,09:20:00,5.1630,5.1630,5.1610,5.1610,7
2014-02-06,09:25:00,5.1590,5.1590,5.1570,5.1580,12
2014-02-06,09:30:00,5.1570,5.1590,5.1530,5.1590,12
2014-02-06,09:35:00,5.1550,5.1550,5.1550,5.1550,1
2014-02-06,09:40:00,5.1550,5.1550,5.1550,5.1550,1
2014-02-06,09:45:00,5.1550,5.1550,5.1550,5.1550,1
2014-02-06,09:55:00,5.1530,5.1550,5.1530,5.1550,2
2014-02-06,10:00:00,5.1560,5.1580,5.1560,5.1580,4
2014-02-06,10:05:00,5.1580,5.1580,5.1580,5.1580,2
2014-02-06,10:10:00,5.1560,5.1590,5.1560,5.1590,4
2014-02-06,10:15:00,5.1550,5.1580,5.1550,5.1580,2
2014-02-06,10:20:00,5.1580,5.1590,5.1550,5.1590,3
2014-02-06,10:25:00,5.1600,5.1620,5.1600,5.1620,12
2014-02-06,10:30:00,5.1620,5.1630,5.1620,5.1630,3
2014-02-06,10:35:00,5.1620,5.1640,5.1620,5.1640,10
2014-02-06,10:40:00,5.1640,5.1640,5.1590,5.1590,14
2014-02-06,10:45:00,5.1620,5.1660,5.1530,5.1530,42
2014-02-06,10:50:00,5.1540,5.1540,5.1330,5.1330,44
2014-02-06,10:55:00,5.1340,5.1350,5.1330,5.1350,4
2014-02-06,11:00:00,5.1340,5.1350,5.1310,5.1310,6
2014-02-06,11:05:00,5.1310,5.1310,5.1280,5.1290,10
2014-02-06,11:10:00,5.1290,5.1340,5.1290,5.1340,5
2014-02-06,11:15:00,5.1370,5.1450,5.1370,5.1450,17
2014-02-06,11:20:00,5.1450,5.1450,5.1310,5.1310,4
2014-02-06,11:25:00,5.1330,5.1330,5.1330,5.1330,1
2014-02-06,11:30:00,5.1340,5.1460,5.1340,5.1460,8
2014-02-06,11:35:00,5.1470,5.1470,5.1430,5.1430,12
2014-02-06,11:40:00,5.1450,5.1530,5.1410,5.1530,30
2014-02-06,11:45:00,5.1560,5.1620,5.1540,5.1560,18
2014-02-06,11:55:00,5.1480,5.1480,5.1480,5.1480,2
2014-02-06,12:05:00,5.1500,5.1500,5.1340,5.1340,27
2014-02-06,12:10:00,5.1340,5.1340,5.1340,5.1340,2
2014-02-06,12:20:00,5.1350,5.1410,5.1340,5.1340,66
2014-02-06,12:25:00,5.1330,5.1380,5.1330,5.1340,5
2014-02-06,12:30:00,5.1350,5.1510,5.1350,5.1410,151
2014-02-06,12:35:00,5.1420,5.1680,5.1420,5.1620,120
2014-02-06,12:40:00,5.1600,5.1660,5.1580,5.1650,57
2014-02-06,12:45:00,5.1660,5.1760,5.1580,5.1760,242
2014-02-06,12:50:00,5.1760,5.1940,5.1760,5.1930,135
2014-02-06,12:55:00,5.1930,5.2350,5.1870,5.2320,427
2014-02-06,13:00:00,5.2260,5.2400,5.2210,5.2390,129
2014-02-06,13:05:00,5.2370,5.2530,5.2350,5.2450,293
2014-02-06,13:10:00,5.2450,5.2450,5.2260,5.2270,146
2014-02-06,13:15:00,5.2270,5.2270,5.1940,5.2070,168
2014-02-06,13:20:00,5.2060,5.2080,5.1920,5.2070,96
2014-02-06,13:25:00,5.2090,5.2220,5.2080,5.2200,42
2014-02-06,13:30:00,5.2210,5.2230,5.2170,5.2180,34
2014-02-06,13:35:00,5.2210,5.2210,5.2110,5.2110,16
2014-02-06,13:40:00,5.2150,5.2150,5.2150,5.2150,1
2014-02-06,13:45:00,5.2150,5.2180,5.2150,5.2180,3
2014-02-06,13:50:00,5.2130,5.2130,5.1980,5.2080,34
2014-02-06,13:55:00,5.2090,5.2170,5.2020,5.2140,31
2014-02-06,14:00:00,5.2170,5.2230,5.2160,5.2210,17
2014-02-06,14:05:00,5.2210,5.2240,5.2200,5.2210,59
2014-02-06,14:10:00,5.2220,5.2230,5.2160,5.2160,24
2014-02-06,14:15:00,5.2210,5.2230,5.2190,5.2190,7
2014-02-06,14:20:00,5.2190,5.2210,5.2190,5.2210,2
2014-02-06,14:25:00,5.2180,5.2180,5.2170,5.2170,9
2014-02-06,14:30:00,5.2130,5.2160,5.2030,5.2140,41
2014-02-06,14:35:00,5.2070,5.2120,5.1930,5.2100,119
2014-02-06,14:40:00,5.2100,5.2120,5.1990,5.2000,47
2014-02-06,14:45:00,5.1980,5.2020,5.1980,5.1990,25
2014-02-06,14:50:00,5.1980,5.1980,5.1800,5.1900,151
2014-02-06,14:55:00,5.1900,5.2130,5.1900,5.2070,77
2014-02-06,15:00:00,5.2020,5.2090,5.2020,5.2080,14
2014-02-06,15:05:00,5.2070,5.2070,5.2070,5.2070,1
2014-02-06,15:10:00,5.2090,5.2180,5.2060,5.2140,26
2014-02-06,15:15:00,5.2140,5.2170,5.2110,5.2170,24
2014-02-06,15:20:00,5.2150,5.2150,5.2110,5.2110,7
2014-02-06,15:25:00,5.2100,5.2180,5.2100,5.2170,9
2014-02-06,15:30:00,5.2150,5.2190,5.2070,5.2170,41
2014-02-06,15:35:00,5.2160,5.2170,5.2150,5.2150,4
2014-02-06,15:40:00,5.2150,5.2150,5.2130,5.2130,2
2014-02-06,15:45:00,5.2100,5.2110,5.2060,5.2090,12
2014-02-06,15:50:00,5.2120,5.2240,5.2120,5.2200,65
2014-02-06,15:55:00,5.2180,5.2180,5.1820,5.2000,248
2014-02-06,16:00:00,5.1920,5.2040,5.1920,5.2000,24
2014-02-06,16:05:00,5.2000,5.2000,5.1950,5.1960,20
2014-02-06,16:10:00,5.1970,5.2140,5.1950,5.2070,67
2014-02-06,16:15:00,5.2090,5.2140,5.2090,5.2130,12
2014-02-06,16:20:00,5.2180,5.2190,5.2040,5.2040,49
2014-02-06,16:25:00,5.2050,5.2220,5.2050,5.2200,128
2014-02-06,16:30:00,5.2200,5.2230,5.2020,5.2060,160
2014-02-06,16:35:00,5.2050,5.2050,5.1850,5.1970,145
2014-02-06,16:40:00,5.1960,5.2090,5.1860,5.1990,353
2014-02-06,16:45:00,5.2000,5.2030,5.1930,5.1960,24
2014-02-06,16:50:00,5.1960,5.2020,5.1940,5.2000,45
2014-02-06,16:55:00,5.2010,5.2040,5.1960,5.1990,37
2014-02-06,17:00:00,5.1990,5.2010,5.1950,5.1950,19
2014-02-06,17:05:00,5.1970,5.1990,5.1870,5.1930,115
2014-02-06,17:10:00,5.1910,5.1990,5.1900,5.1980,25
2014-02-06,17:15:00,5.1960,5.2060,5.1950,5.2010,55
2014-02-06,17:20:00,5.2020,5.2150,5.1990,5.2090,43
2014-02-06,17:25:00,5.2100,5.2150,5.2100,5.2120,14
2014-02-06,17:30:00,5.2090,5.2100,5.1960,5.2020,25
2014-02-06,17:35:00,5.1980,5.2110,5.1980,5.2030,11
2014-02-06,17:40:00,5.2030,5.2050,5.1980,5.2010,28
2014-02-06,17:45:00,5.2080,5.2080,5.1910,5.1970,108
2014-02-06,17:50:00,5.1970,5.2050,5.1930,5.2050,50
2014-02-06,17:55:00,5.2010,5.2020,5.2000,5.2010,9
2014-02-06,18:00:00,5.2030,5.2090,5.1950,5.2000,65
2014-02-06,18:05:00,5.2000,5.2130,5.2000,5.2060,40
2014-02-06,18:10:00,5.2040,5.2040,5.2000,5.2000,8
2014-02-06,18:15:00,5.2020,5.2270,5.2020,5.2180,163
2014-02-06,18:20:00,5.2160,5.2220,5.2120,5.2120,40
2014-02-06,18:25:00,5.2160,5.2270,5.2040,5.2210,175
2014-02-06,18:30:00,5.2240,5.2240,5.2150,5.2170,49
2014-02-06,18:35:00,5.2200,5.2260,5.2170,5.2200,99
2014-02-06,18:40:00,5.2250,5.2290,5.2010,5.2170,217
2014-02-06,18:45:00,5.2150,5.2180,5.2090,5.2090,19
2014-02-06,18:50:00,5.2060,5.2160,5.2000,5.2070,71
2014-02-06,18:55:00,5.2070,5.2070,5.1930,5.1990,61
2014-02-06,19:00:00,5.1950,5.2020,5.1940,5.2020,21
2014-02-06,19:05:00,5.1990,5.2010,5.1950,5.2000,38
2014-02-06,19:10:00,5.2000,5.2020,5.1950,5.1970,40
2014-02-06,19:15:00,5.1970,5.1970,5.1520,5.1750,788
2014-02-06,19:20:00,5.1700,5.2570,5.1650,5.2440,1024
2014-02-06,19:25:00,5.2350,5.2440,5.2180,5.2300,130
2014-02-06,19:30:00,5.2300,5.2470,5.2250,5.2430,320
2014-02-06,19:35:00,5.2440,5.3090,5.2410,5.2980,1030
2014-02-06,19:40:00,5.2980,5.3620,5.2940,5.3560,1200
2014-02-06,19:45:00,5.3580,5.3800,5.3270,5.3450,703
2014-02-06,19:50:00,5.3480,5.3710,5.3260,5.3610,361
2014-02-06,19:55:00,5.3660,5.3740,5.3370,5.3560,417
2014-02-06,20:00:00,5.3550,5.3830,5.3550,5.3700,333
2014-02-06,20:05:00,5.3710,5.3850,5.3450,5.3500,353
2014-02-06,20:10:00,5.3500,5.3620,5.3360,5.3360,164
2014-02-06,20:15:00,5.3400,5.3440,5.3020,5.3060,476
2014-02-06,20:20:00,5.3070,5.3140,5.2520,5.3090,932
2014-02-06,20:25:00,5.3140,5.3290,5.3040,5.3240,330
2014-02-06,20:30:00,5.3240,5.3460,5.3240,5.3300,341
2014-02-06,20:35:00,5.3320,5.3380,5.2750,5.2890,710
2014-02-06,20:40:00,5.2890,5.2890,5.2590,5.2810,248
2014-02-06,20:45:00,5.2800,5.3090,5.2730,5.3010,325
2014-02-06,20:50:00,5.3010,5.3420,5.2770,5.3310,764
2014-02-06,20:55:00,5.3300,5.3730,5.3250,5.3390,850
2014-02-06,21:00:00,5.3390,5.3740,5.3380,5.3670,526
2014-02-06,21:05:00,5.3680,5.3680,5.2920,5.3040,1018
2014-02-06,21:10:00,5.3060,5.3600,5.3040,5.3490,672
2014-02-06,21:15:00,5.3520,5.3570,5.3080,5.3160,499
2014-02-06,21:20:00,5.3200,5.3960,5.3160,5.3640,1916
2014-02-06,21:25:00,5.3650,5.3680,5.3050,5.3350,840
2014-02-06,21:30:00,5.3340,5.3550,5.3110,5.3350,1060
2014-02-06,21:35:00,5.3330,5.3400,5.2740,5.2780,1920
2014-02-06,21:40:00,5.2790,5.2910,5.2430,5.2570,2155
2014-02-06,21:45:00,5.2600,5.2820,5.2560,5.2730,786
2014-02-06,21:50:00,5.2750,5.2900,5.2560,5.2630,716
2014-02-06,21:55:00,5.2610,5.2610,5.2330,5.2490,2196
2014-02-06,22:00:00,5.2480,5.2750,5.2350,5.2550,2661
2014-02-06,22:05:00,5.2520,5.2550,5.1460,5.1640,3243
2014-02-06,22:10:00,5.1620,5.1660,5.0730,5.0960,5160
2014-02-06,22:15:00,5.0980,5.1470,5.0860,5.1450,2259
2014-02-06,22:20:00,5.1430,5.1800,5.1430,5.1790,1548
2014-02-06,22:25:00,5.1780,5.1830,5.1230,5.1470,1511
2014-02-06,22:30:00,5.1460,5.1460,5.1040,5.1320,2194
2014-02-06,22:35:00,5.1330,5.1550,5.1230,5.1470,1822
2014-02-06,22:40:00,5.1470,5.1600,5.1310,5.1570,952
2014-02-06,22:45:00,5.1540,5.1730,5.1340,5.1360,1115
2014-02-06,22:50:00,5.1370,5.1490,5.1140,5.1310,1400
2014-02-06,22:55:00,5.1320,5.1730,5.1270,5.1390,1413
2014-02-06,23:00:00,5.1400,5.1590,5.1280,5.1400,1268
2014-02-06,23:05:00,5.1380,5.1420,5.1010,5.1300,1378
2014-02-06,23:10:00,5.1300,5.1340,5.1160,5.1180,679
2014-02-06,23:15:00,5.1160,5.1180,5.0780,5.1040,2338
2014-02-06,23:20:00,5.1040,5.1160,5.0870,5.1000,939
2014-02-06,23:25:00,5.1000,5.1440,5.0980,5.1340,1070
2014-02-06,23:30:00,5.1340,5.1340,4.9710,5.0970,13526
2014-02-06,23:35:00,5.0960,5.1200,5.0440,5.0660,4699
2014-02-06,23:40:00,5.0680,5.0710,4.9950,5.0040,3140
2014-02-06,23:45:00,4.9980,5.0570,4.9950,5.0430,2222
2014-02-06,23:50:00,5.0440,5.0770,5.0030,5.0690,2859
2014-02-06,23:55:00,5.0690,5.0700,5.0410,5.0630,1208
2014-02-07,00:00:00,5.0630,5.0990,5.0590,5.0980,1985
2014-02-07,00:05:00,5.0960,5.1080,5.0750,5.1020,1746
2014-02-07,00:10:00,5.1020,5.1400,5.1010,5.1220,2056
2014-02-07,00:15:00,5.1220,5.1350,5.1100,5.1100,1380
2014-02-07,00:20:00,5.1100,5.1380,5.1060,5.1350,1707
2014-02-07,00:25:00,5.1350,5.1350,5.1040,5.1110,1500
2014-02-07,00:30:00,5.1120,5.1120,5.0650,5.0790,2022
2014-02-07,00:35:00,5.0790,5.1080,5.0670,5.0970,1407
2014-02-07,00:40:00,5.0970,5.0980,5.0530,5.0540,1017
2014-02-07,00:45:00,5.0530,5.0790,5.0350,5.0750,1311
2014-02-07,00:50:00,5.0740,5.0860,5.0650,5.0680,453
2014-02-07,00:55:00,5.0680,5.0680,5.0290,5.0470,1131
2014-02-07,01:00:00,5.0480,5.0740,5.0480,5.0630,741
2014-02-07,01:05:00,5.0640,5.0870,5.0520,5.0820,1244
2014-02-07,01:10:00,5.0820,5.0830,5.0410,5.0460,800
2014-02-07,01:15:00,5.0460,5.0500,5.0390,5.0430,531
2014-02-07,01:20:00,5.0420,5.0450,5.0010,5.0240,2570
2014-02-07,01:25:00,5.0230,5.0330,5.0020,5.0100,1596
2014-02-07,01:30:00,5.0090,5.0380,5.0030,5.0330,1267
2014-02-07,01:35:00,5.0330,5.0470,5.0150,5.0470,1460
2014-02-07,01:40:00,5.0440,5.0600,5.0370,5.0430,1698
2014-02-07,01:45:00,5.0410,5.0430,4.9870,5.0000,1919
2014-02-07,01:50:00,4.9990,5.0070,4.9800,4.9830,1233
2014-02-07,01:55:00,4.9820,5.0100,4.9710,4.9950,1562
2014-02-07,02:00:00,4.9920,4.9920,4.9420,4.9580,2603
2014-02-07,02:05:00,4.9610,4.9660,4.9360,4.9580,1477
2014-02-07,02:10:00,4.9580,4.9620,4.9280,4.9350,1594
2014-02-07,02:15:00,4.9350,4.9770,4.9330,4.9520,1738
2014-02-07,02:20:00,4.9510,4.9630,4.9380,4.9600,1093
2014-02-07,02:25:00,4.9590,4.9600,4.9350,4.9480,835
2014-02-07,02:30:00,4.9480,4.9690,4.9440,4.9610,1381
2014-02-07,02:35:00,4.9620,4.9620,4.9220,4.9380,1203
2014-02-07,02:40:00,4.9360,4.9440,4.9270,4.9340,672
2014-02-07,02:45:00,4.9340,4.9590,4.9310,4.9530,639
2014-02-07,02:50:00,4.9530,4.9670,4.9390,4.9390,873
2014-02-07,02:55:00,4.9390,4.9470,4.9370,4.9440,278
2014-02-07,03:00:00,4.9430,4.9470,4.9300,4.9320,762
2014-02-07,03:05:00,4.9340,4.9410,4.9240,4.9390,512
2014-02-07,03:10:00,4.9370,4.9480,4.9300,4.9460,683
2014-02-07,03:15:00,4.9450,4.9500,4.9320,4.9330,741
2014-02-07,03:20:00,4.9320,4.9350,4.9000,4.9030,3673
2014-02-07,03:25:00,4.9040,4.9410,4.8960,4.9290,4810
2014-02-07,03:30:00,4.9290,4.9630,4.9270,4.9560,1714
2014-02-07,03:35:00,4.9560,4.9710,4.9510,4.9660,554
2014-02-07,03:40:00,4.9650,4.9760,4.9620,4.9650,628
2014-02-07,03:45:00,4.9660,4.9780,4.9530,4.9740,580
2014-02-07,03:50:00,4.9730,4.9910,4.9710,4.9820,890
2014-02-07,03:55:00,4.9820,4.9870,4.9600,4.9830,636
2014-02-07,04:00:00,4.9810,4.9830,4.9700,4.9780,210
2014-02-07,04:05:00,4.9790,4.9990,4.9730,4.9960,330
2014-02-07,04:10:00,4.9980,5.0000,4.9840,4.9860,280
2014-02-07,04:15:00,4.9840,4.9920,4.9830,4.9830,86
2014-02-07,04:20:00,4.9840,4.9910,4.9800,4.9850,293
2014-02-07,04:25:00,4.9840,4.9850,4.9650,4.9660,309
2014-02-07,04:30:00,4.9680,4.9780,4.9650,4.9710,258
2014-02-07,04:35:00,4.9710,4.9820,4.9670,4.9810,91
2014-02-07,04:40:00,4.9810,4.9950,4.9810,4.9860,201
2014-02-07,04:45:00,4.9870,4.9990,4.9870,4.9960,115
2014-02-07,04:50:00,4.9970,4.9990,4.9910,4.9970,60
2014-02-07,04:55:00,4.9990,5.0230,4.9990,5.0170,409
2014-02-07,05:00:00,5.0150,5.0360,5.0130,5.0330,298
2014-02-07,05:05:00,5.0330,5.0330,5.0130,5.0210,412
2014-02-07,05:10:00,5.0200,5.0250,5.0170,5.0240,140
2014-02-07,05:15:00,5.0240,5.0310,5.0200,5.0200,144
2014-02-07,05:20:00,5.0220,5.0220,5.0060,5.0170,71
2014-02-07,05:25:00,5.0130,5.0150,5.0130,5.0150,6
2014-02-07,05:30:00,5.0100,5.0150,5.0090,5.0150,15
2014-02-07,05:35:00,5.0150,5.0150,4.9310,4.9980,80
2014-02-07,05:40:00,5.0000,5.0100,4.9950,5.0100,23
2014-02-07,05:45:00,5.0080,5.0230,5.0060,5.0230,34
2014-02-07,05:50:00,5.0200,5.0230,5.0180,5.0230,18
2014-02-07,05:55:00,5.0240,5.0280,5.0150,5.0150,29
2014-02-07,06:00:00,5.0150,5.0210,5.0150,5.0180,13
2014-02-07,06:05:00,5.0180,5.0270,5.0180,5.0210,12
2014-02-07,06:10:00,5.0210,5.0310,5.0210,5.0220,38
2014-02-07,07:00:00,5.0300,5.0490,5.0300,5.0380,52
2014-02-07,07:05:00,5.0370,5.0370,5.0330,5.0330,3
2014-02-07,07:10:00,5.0370,5.0400,5.0360,5.0380,17
2014-02-07,07:15:00,5.0370,5.0390,5.0360,5.0390,9
2014-02-07,07:20:00,5.0360,5.0360,5.0310,5.0320,12
2014-02-07,07:25:00,5.0310,5.0320,5.0270,5.0310,16
2014-02-07,07:30:00,5.0310,5.0310,4.9970,4.9970,55
2014-02-07,07:35:00,4.9990,5.0050,4.9970,5.0050,12
2014-02-07,07:40:00,5.0040,5.0200,5.0000,5.0200,28
2014-02-07,07:45:00,5.0210,5.0240,5.0120,5.0130,19
2014-02-07,07:50:00,5.0140,5.0140,5.0120,5.0140,6
2014-02-07,07:55:00,5.0170,5.0170,5.0170,5.0170,2
2014-02-07,08:00:00,5.0200,5.0200,5.0140,5.0140,12
2014-02-07,08:05:00,5.0150,5.0150,5.0140,5.0140,3
2014-02-07,08:10:00,5.0130,5.0150,5.0110,5.0150,6
2014-02-07,08:15:00,5.0200,5.0200,5.0200,5.0200,1
2014-02-07,08:20:00,5.0140,5.0170,5.0140,5.0170,3
2014-02-07,08:25:00,5.0110,5.0190,5.0110,5.0190,4
2014-02-07,08:30:00,5.0160,5.0160,5.0130,5.0130,4
2014-02-07,08:35:00,5.0140,5.0140,5.0130,5.0130,2
2014-02-07,08:40:00,5.0080,5.0140,4.9820,4.9820,108
2014-02-07,08:45:00,4.9830,4.9910,4.9830,4.9910,16
2014-02-07,08:55:00,4.9880,4.9880,4.9730,4.9730,46
2014-02-07,09:00:00,4.9730,4.9950,4.9730,4.9920,51
2014-02-07,09:05:00,4.9950,4.9950,4.9900,4.9950,5
2014-02-07,09:10:00,4.9940,4.9940,4.9940,4.9940,1
2014-02-07,09:15:00,4.9940,4.9950,4.9910,4.9910,9
2014-02-07,09:20:00,4.9930,4.9930,4.9920,4.9920,3
2014-02-07,09:25:00,4.9920,4.9920,4.9920,4.9920,1
2014-02-07,09:30:00,4.9950,4.9950,4.9900,4.9900,3
2014-02-07,09:35:00,4.9900,4.9950,4.9900,4.9900,19
2014-02-07,09:40:00,4.9870,4.9870,4.9870,4.9870,8
2014-02-07,09:45:00,4.9870,4.9940,4.9870,4.9940,23
2014-02-07,09:50:00,4.9950,4.9960,4.9910,4.9910,14
2014-02-07,09:55:00,4.9910,4.9910,4.9910,4.9910,2
2014-02-07,10:00:00,4.9880,4.9890,4.9860,4.9890,62
2014-02-07,10:05:00,4.9890,4.9980,4.9890,4.9950,67
2014-02-07,10:10:00,4.9960,4.9990,4.9960,4.9990,35
2014-02-07,10:15:00,4.9990,5.0000,4.9970,4.9990,20
2014-02-07,10:20:00,4.9990,5.0020,4.9990,5.0020,58
2014-02-07,10:25:00,5.0010,5.0010,5.0010,5.0010,1
2014-02-07,10:30:00,5.0020,5.0050,4.9980,4.9990,65
2014-02-07,10:35:00,4.9990,5.0040,4.9940,4.9940,58
2014-02-07,10:40:00,4.9940,5.0000,4.9940,5.0000,14
2014-02-07,10:45:00,5.0000,5.0020,5.0000,5.0020,4
2014-02-07,10:50:00,5.0020,5.0020,5.0000,5.0000,10
2014-02-07,10:55:00,4.9980,4.9980,4.9980,4.9980,6
2014-02-07,11:00:00,5.0000,5.0000,4.9920,4.9940,29
2014-02-07,11:05:00,4.9930,4.9930,4.9930,4.9930,1
2014-02-07,11:10:00,4.9940,4.9940,4.9940,4.9940,1
2014-02-07,11:15:00,4.9940,4.9940,4.9940,4.9940,6
2014-02-07,11:20:00,4.9930,4.9930,4.9900,4.9920,17
2014-02-07,11:30:00,4.9890,4.9960,4.9890,4.9940,15
2014-02-07,11:35:00,4.9960,4.9960,4.9870,4.9890,21
2014-02-07,11:40:00,4.9890,4.9890,4.9880,4.9880,2
2014-02-07,11:45:00,4.9910,4.9910,4.9910,4.9910,6
2014-02-07,11:50:00,4.9890,4.9910,4.9890,4.9890,15
2014-02-07,11:55:00,4.9910,4.9910,4.9880,4.9880,16
2014-02-07,12:00:00,4.9880,4.9890,4.9870,4.9890,14
2014-02-07,12:05:00,4.9870,4.9890,4.9750,4.9790,59
2014-02-07,12:10:00,4.9820,4.9850,4.9800,4.9800,41
2014-02-07,12:15:00,4.9790,4.9810,4.9790,4.9810,2
2014-02-07,12:20:00,4.9810,4.9820,4.9790,4.9790,23
2014-02-07,12:25:00,4.9790,4.9790,4.9750,4.9760,119
2014-02-07,12:30:00,4.9760,4.9760,4.9410,4.9410,246
2014-02-07,12:35:00,4.9400,4.9610,4.9370,4.9540,253
2014-02-07,12:40:00,4.9540,4.9560,4.9380,4.9410,271
2014-02-07,12:45:00,4.9420,4.9520,4.9260,4.9390,483
2014-02-07,12:50:00,4.9400,4.9430,4.9240,4.9260,323
2014-02-07,12:55:00,4.9250,4.9300,4.9110,4.9130,427
2014-02-07,13:00:00,4.9130,4.9210,4.9100,4.9200,229
2014-02-07,13:05:00,4.9180,4.9260,4.9120,4.9210,239
2014-02-07,13:10:00,4.9190,4.9570,4.9190,4.9470,262
2014-02-07,13:15:00,4.9480,4.9540,4.9470,4.9500,103
2014-02-07,13:20:00,4.9520,4.9530,4.9400,4.9410,116
2014-02-07,13:25:00,4.9440,4.9440,4.9270,4.9270,159
2014-02-07,13:30:00,4.9290,4.9360,4.9270,4.9300,71
2014-02-07,13:35:00,4.9310,4.9360,4.9270,4.9300,96
2014-02-07,13:40:00,4.9290,4.9300,4.9180,4.9190,136
2014-02-07,13:45:00,4.9210,4.9300,4.9170,4.9300,118
2014-02-07,13:50:00,4.9300,4.9300,4.9220,4.9250,62
2014-02-07,13:55:00,4.9250,4.9280,4.9250,4.9260,11
2014-02-07,14:00:00,4.9280,4.9310,4.9250,4.9260,36
2014-02-07,14:05:00,4.9280,4.9750,4.9280,4.9700,161
2014-02-07,14:10:00,4.9630,4.9960,4.9580,4.9650,355
2014-02-07,14:15:00,4.9660,4.9760,4.9460,4.9470,306
2014-02-07,14:20:00,4.9510,4.9610,4.9470,4.9510,182
2014-02-07,14:25:00,4.9490,4.9760,4.9470,4.9760,148
2014-02-07,14:30:00,4.9770,4.9930,4.9700,4.9830,156
2014-02-07,14:35:00,4.9850,4.9930,4.9810,4.9810,87
2014-02-07,14:40:00,4.9780,4.9900,4.9780,4.9870,83
2014-02-07,14:45:00,4.9890,4.9890,4.9700,4.9710,73
2014-02-07,14:50:00,4.9720,4.9900,4.9720,4.9860,100
2014-02-07,14:55:00,4.9850,4.9890,4.9850,4.9860,7
2014-02-07,15:00:00,4.9850,4.9900,4.9790,4.9810,122
2014-02-07,15:05:00,4.9810,4.9900,4.9810,4.9810,47
2014-02-07,15:10:00,4.9840,4.9870,4.9800,4.9830,23
2014-02-07,15:15:00,4.9820,4.9880,4.9820,4.9840,41
2014-02-07,15:20:00,4.9840,4.9860,4.9830,4.9840,22
2014-02-07,15:25:00,4.9840,4.9860,4.9840,4.9860,15
2014-02-07,15:30:00,4.9870,4.9870,4.9750,4.9770,84
2014-02-07,15:35:00,4.9750,4.9830,4.9560,4.9620,147
2014-02-07,15:40:00,4.9630,4.9650,4.9350,4.9480,222
2014-02-07,15:45:00,4.9490,4.9570,4.9420,4.9470,47
2014-02-07,15:50:00,4.9470,4.9550,4.9440,4.9540,10
2014-02-07,15:55:00,4.9560,4.9560,4.9430,4.9500,48
2014-02-07,16:00:00,4.9500,4.9640,4.9450,4.9520,64
2014-02-07,16:05:00,4.9550,4.9550,4.9420,4.9490,52
2014-02-07,16:10:00,4.9510,4.9580,4.9440,4.9490,111
2014-02-07,16:15:00,4.9500,4.9580,4.9470,4.9520,90
2014-02-07,16:20:00,4.9530,4.9600,4.9530,4.9530,55
2014-02-07,16:25:00,4.9560,4.9570,4.9530,4.9530,23
2014-02-07,16:30:00,4.9500,4.9500,4.9030,4.9190,304
2014-02-07,16:35:00,4.9180,4.9180,4.8520,4.8610,860
2014-02-07,16:40:00,4.8630,4.8680,4.8590,4.8640,122
2014-02-07,16:45:00,4.8610,4.8670,4.8540,4.8590,178
2014-02-07,16:50:00,4.8560,4.8580,4.8210,4.8300,818
2014-02-07,16:55:00,4.8310,4.8370,4.8100,4.8240,347
2014-02-07,17:00:00,4.8240,4.8270,4.8010,4.8070,317
2014-02-07,17:05:00,4.8070,4.8270,4.8010,4.8180,174
2014-02-07,17:10:00,4.8170,4.8250,4.8150,4.8160,41
2014-02-07,17:15:00,4.8170,4.8180,4.8100,4.8160,77
2014-02-07,17:20:00,4.8130,4.8180,4.8120,4.8150,64
2014-02-07,17:25:00,4.8130,4.8160,4.8010,4.8010,101
2014-02-07,17:30:00,4.8010,4.8040,4.7750,4.7780,754
2014-02-07,17:35:00,4.7800,4.8170,4.7670,4.8000,594
2014-02-07,17:40:00,4.7960,4.8180,4.7920,4.8150,185
2014-02-07,17:45:00,4.8140,4.8170,4.8070,4.8090,46
2014-02-07,17:50:00,4.8090,4.8110,4.7910,4.7910,76
2014-02-07,17:55:00,4.7970,4.8110,4.7950,4.8100,31
2014-02-07,18:00:00,4.8090,4.8120,4.7960,4.8090,53
2014-02-07,18:05:00,4.8080,4.8170,4.7850,4.7910,195
2014-02-07,18:10:00,4.7850,4.8000,4.7850,4.7950,45
2014-02-07,18:15:00,4.7950,4.8000,4.7870,4.7960,79
2014-02-07,18:20:00,4.7960,4.8140,4.7920,4.8070,78
2014-02-07,18:25:00,4.8070,4.8130,4.8070,4.8100,7
2014-02-07,18:30:00,4.8090,4.8190,4.8070,4.8160,257
2014-02-07,18:35:00,4.8120,4.8160,4.7980,4.8070,63
2014-02-07,18:40:00,4.8090,4.8190,4.8090,4.8180,53
2014-02-07,18:45:00,4.8130,4.8160,4.7890,4.8000,81
2014-02-07,18:50:00,4.8040,4.8180,4.8040,4.8130,95
2014-02-07,18:55:00,4.8130,4.8130,4.8100,4.8120,8
2014-02-07,19:00:00,4.8120,4.8190,4.8050,4.8120,254
2014-02-07,19:05:00,4.8130,4.8130,4.7750,4.7780,295
2014-02-07,19:10:00,4.7790,4.7890,4.7600,4.7730,274
2014-02-07,19:15:00,4.7760,4.7890,4.7620,4.7780,148
2014-02-07,19:20:00,4.7770,4.7800,4.7440,4.7520,567
2014-02-07,19:25:00,4.7520,4.7600,4.7440,4.7510,574
2014-02-07,19:30:00,4.7510,4.7670,4.7460,4.7600,175
2014-02-07,19:35:00,4.7630,4.7670,4.7590,4.7630,149
2014-02-07,19:40:00,4.7590,4.7680,4.7540,4.7630,52
2014-02-07,19:45:00,4.7630,4.7720,4.7540,4.7700,216
2014-02-07,19:50:00,4.7720,4.7730,4.7510,4.7580,159
2014-02-07,19:55:00,4.7590,4.7660,4.7590,4.7660,32
2014-02-07,20:00:00,4.7650,4.7700,4.7390,4.7550,305
2014-02-07,20:05:00,4.7520,4.7580,4.7460,4.7570,89
2014-02-07,20:10:00,4.7580,4.7680,4.7550,4.7680,54
2014-02-07,20:15:00,4.7660,4.7730,4.7620,4.7680,188
2014-02-07,20:20:00,4.7650,4.7750,4.7600,4.7740,231
2014-02-07,20:25:00,4.7740,4.7850,4.7660,4.7810,293
2014-02-07,20:30:00,4.7800,4.7830,4.7600,4.7630,202
2014-02-07,20:35:00,4.7670,4.7730,4.7620,4.7660,123
2014-02-07,20:40:00,4.7660,4.7870,4.7660,4.7870,295
2014-02-07,20:45:00,4.7870,4.7880,4.7610,4.7650,259
2014-02-07,20:50:00,4.7680,4.7700,4.7630,4.7700,144
2014-02-07,20:55:00,4.7710,4.7900,4.7700,4.7890,249
2014-02-07,21:00:00,4.7890,4.7940,4.7750,4.7860,875
2014-02-07,21:05:00,4.7900,4.7950,4.7790,4.7950,359
2014-02-07,21:10:00,4.7930,4.8050,4.7910,4.7940,779
2014-02-07,21:15:00,4.7940,4.7960,4.7840,4.7920,859
2014-02-07,21:20:00,4.7950,4.8060,4.7890,4.8050,938
2014-02-07,21:25:00,4.8050,4.8150,4.7990,4.8100,816
2014-02-07,21:30:00,4.8100,4.8240,4.8080,4.8230,1105
2014-02-07,21:35:00,4.8230,4.8400,4.8230,4.8360,1008
2014-02-07,21:40:00,4.8360,4.8500,4.8340,4.8490,1251
2014-02-07,21:45:00,4.8490,4.8560,4.8110,4.8200,1323
2014-02-07,21:50:00,4.8200,4.8310,4.7950,4.8300,1303
2014-02-07,21:55:00,4.8320,4.8350,4.7670,4.7800,1924
2014-02-07,22:00:00,4.7810,4.7920,4.7560,4.7740,3245
2014-02-07,22:05:00,4.7750,4.8130,4.7750,4.7920,1948
2014-02-07,22:10:00,4.7930,4.8200,4.7920,4.8050,1236
2014-02-07,22:15:00,4.8050,4.8160,4.7940,4.8110,1333
2014-02-07,22:20:00,4.8110,4.8430,4.8110,4.8280,1344
2014-02-07,22:25:00,4.8280,4.8470,4.8240,4.8250,1473
2014-02-07,22:30:00,4.8260,4.8740,4.8260,4.8670,2399
2014-02-07,22:35:00,4.8670,4.8760,4.8560,4.8720,1475
2014-02-07,22:40:00,4.8720,4.8820,4.8510,4.8720,2237
2014-02-07,22:45:00,4.8740,4.8860,4.8670,4.8760,1651
2014-02-07,22:50:00,4.8760,4.8860,4.8600,4.8830,1656
2014-02-07,22:55:00,4.8840,4.8930,4.8750,4.8850,1279
2014-02-07,23:00:00,4.8840,4.8920,4.8700,4.8710,1109
2014-02-07,23:05:00,4.8710,4.8770,4.8600,4.8690,1557
2014-02-07,23:10:00,4.8690,4.8720,4.8550,4.8710,1149
2014-02-07,23:15:00,4.8700,4.9120,4.8660,4.9050,2283
2014-02-07,23:20:00,4.9050,4.9140,4.8940,4.9060,1159
2014-02-07,23:25:00,4.9050,4.9070,4.8890,4.8990,957
2014-02-07,23:30:00,4.9000,4.9390,4.8950,4.9290,2694
2014-02-07,23:35:00,4.9290,4.9390,4.9220,4.9250,1164
2014-02-07,23:40:00,4.9260,4.9530,4.9250,4.9320,2351
2014-02-07,23:45:00,4.9330,4.9580,4.9310,4.9380,1231
2014-02-07,23:50:00,4.9380,4.9400,4.8960,4.8990,2055
2014-02-07,23:55:00,4.8970,4.9140,4.8770,4.9070,1352
2014-02-08,00:00:00,4.9060,4.9130,4.8930,4.9120,900
2014-02-08,00:05:00,4.9110,4.9330,4.9110,4.9120,914
2014-02-08,00:10:00,4.9120,4.9420,4.9040,4.9390,1618
2014-02-08,00:15:00,4.9370,4.9690,4.9220,4.9660,1899
2014-02-08,00:20:00,4.9660,4.9680,4.9380,4.9400,1039
2014-02-08,00:25:00,4.9410,4.9660,4.9410,4.9490,862
2014-02-08,00:30:00,4.9490,4.9550,4.9100,4.9120,1430
2014-02-08,00:35:00,4.9110,4.9400,4.9110,4.9260,1173
2014-02-08,00:40:00,4.9250,4.9350,4.9080,4.9230,991
2014-02-08,00:45:00,4.9230,4.9340,4.9160,4.9230,652
2014-02-08,00:50:00,4.9240,4.9280,4.9090,4.9130,607
2014-02-08,00:55:00,4.9120,4.9260,4.9120,4.9190,824
2014-02-08,01:00:00,4.9190,4.9290,4.8910,4.8960,1392
2014-02-08,01:05:00,4.8970,4.8980,4.8490,4.8680,2629
2014-02-08,01:10:00,4.8680,4.8870,4.8590,4.8830,3888
2014-02-08,01:15:00,4.8820,4.8970,4.8760,4.8840,2839
2014-02-08,01:20:00,4.8820,4.8880,4.8750,4.8790,1378
2014-02-08,01:25:00,4.8770,4.8790,4.8590,4.8690,385
2014-02-08,01:30:00,4.8660,4.8730,4.8400,4.8510,1247
2014-02-08,01:35:00,4.8520,4.8570,4.8300,4.8330,1001
2014-02-08,01:40:00,4.8340,4.8480,4.8280,4.8440,755
2014-02-08,01:45:00,4.8450,4.8580,4.8410,4.8420,613
2014-02-08,01:50:00,4.8420,4.8430,4.8170,4.8230,740
2014-02-08,01:55:00,4.8220,4.8290,4.7970,4.7970,1072
2014-02-08,02:00:00,4.7980,4.8070,4.7830,4.8050,997
2014-02-08,02:05:00,4.8040,4.8230,4.7960,4.8200,789
2014-02-08,02:10:00,4.8180,4.8490,4.8130,4.8380,1676
2014-02-08,02:15:00,4.8390,4.8490,4.8290,4.8380,678
2014-02-08,02:20:00,4.8380,4.8410,4.8280,4.8310,727
2014-02-08,02:25:00,4.8310,4.8350,4.8150,4.8330,785
2014-02-08,02:30:00,4.8340,4.8390,4.8120,4.8120,636
2014-02-08,02:35:00,4.8120,4.8320,4.8100,4.8270,635
2014-02-08,02:40:00,4.8280,4.8350,4.8210,4.8220,453
2014-02-08,02:45:00,4.8200,4.8350,4.8110,4.8260,801
2014-02-08,02:50:00,4.8280,4.8310,4.7950,4.7950,1108
2014-02-08,02:55:00,4.7950,4.8050,4.7920,4.7990,755
2014-02-08,03:00:00,4.7990,4.8200,4.7930,4.8150,548
2014-02-08,03:05:00,4.8160,4.8170,4.7890,4.7920,814
2014-02-08,03:10:00,4.7910,4.7990,4.7670,4.7810,1471
2014-02-08,03:15:00,4.7800,4.7810,4.7550,4.7600,1385
2014-02-08,03:20:00,4.7580,4.7700,4.7430,4.7540,2170
2014-02-08,03:25:00,4.7530,4.8080,4.7510,4.7810,7289
2014-02-08,03:30:00,4.7810,4.7890,4.7700,4.7730,1479
2014-02-08,03:35:00,4.7720,4.7810,4.7660,4.7720,364
2014-02-08,03:40:00,4.7710,4.7750,4.7650,4.7700,375
2014-02-08,03:45:00,4.7700,4.7820,4.7700,4.7800,243
2014-02-08,03:50:00,4.7810,4.7950,4.7800,4.7940,375
2014-02-08,03:55:00,4.7950,4.8180,4.7950,4.8100,632
2014-02-08,04:00:00,4.8100,4.8240,4.7890,4.7930,839
2014-02-08,04:05:00,4.7930,4.7980,4.7870,4.7920,233
2014-02-08,04:10:00,4.7930,4.8130,4.7900,4.7940,257
2014-02-08,04:15:00,4.7950,4.8060,4.7870,4.7940,232
2014-02-08,04:20:00,4.7960,4.7970,4.7820,4.7860,304
2014-02-08,04:25:00,4.7840,4.7890,4.7750,4.7820,232
2014-02-08,04:30:00,4.7830,4.7830,4.7730,4.7730,416
2014-02-08,04:35:00,4.7720,4.7820,4.7700,4.7750,231
2014-02-08,04:40:00,4.7740,4.7810,4.7720,4.7800,217
2014-02-08,04:45:00,4.7780,4.7960,4.7780,4.7940,247
2014-02-08,04:50:00,4.7920,4.8020,4.7850,4.7880,460
2014-02-08,04:55:00,4.7880,4.7910,4.7810,4.7850,177
2014-02-08,05:00:00,4.7860,4.7880,4.7800,4.7800,87
2014-02-08,05:05:00,4.7790,4.7870,4.7750,4.7770,74
2014-02-08,05:10:00,4.7750,4.7780,4.7720,4.7750,156
2014-02-08,05:15:00,4.7750,4.7790,4.7690,4.7750,147
2014-02-08,05:20:00,4.7740,4.7750,4.7650,4.7690,51
2014-02-08,05:25:00,4.7700,4.7800,4.7690,4.7780,55
2014-02-08,05:30:00,4.7760,4.7760,4.7700,4.7700,13
2014-02-08,05:35:00,4.7720,4.7750,4.7650,4.7650,70
2014-02-08,05:40:00,4.7660,4.7700,4.7640,4.7670,25
2014-02-08,05:45:00,4.7690,4.7720,4.7650,4.7690,19
2014-02-08,05:50:00,4.7690,4.7690,4.7610,4.7650,32
2014-02-08,05:55:00,4.7640,4.7650,4.7610,4.7650,18
2014-02-08,06:00:00,4.7640,4.7650,4.7600,4.7620,40
2014-02-08,06:05:00,4.7640,4.7650,4.7630,4.7630,16
2014-02-08,06:10:00,4.7640,4.7720,4.7640,4.7720,80
2014-02-10,07:00:00,4.6600,4.6740,4.6350,4.6450,1841
2014-02-10,07:05:00,4.6450,4.6550,4.6320,4.6500,392
2014-02-10,07:10:00,4.6510,4.6590,4.6350,4.6380,171
2014-02-10,07:15:00,4.6380,4.6410,4.6260,4.6330,135
2014-02-10,07:20:00,4.6320,4.6580,4.6320,4.6550,87
2014-02-10,07:25:00,4.6560,4.6560,4.6460,4.6480,28
2014-02-10,07:30:00,4.6520,4.6540,4.6490,4.6540,17
2014-02-10,07:35:00,4.6550,4.6580,4.6520,4.6560,78
2014-02-10,07:40:00,4.6550,4.6550,4.6520,4.6530,22
2014-02-10,07:45:00,4.6550,4.6590,4.6550,4.6590,20
2014-02-10,07:50:00,4.6560,4.6640,4.6560,4.6610,23
2014-02-10,07:55:00,4.6580,4.6580,4.6560,4.6570,8
2014-02-10,08:00:00,4.6580,4.6660,4.6580,4.6660,28
2014-02-10,08:05:00,4.6670,4.6730,4.6560,4.6710,168
2014-02-10,08:10:00,4.6700,4.6720,4.6670,4.6700,39
2014-02-10,08:15:00,4.6700,4.6700,4.6620,4.6620,22
2014-02-10,08:20:00,4.6610,4.6620,4.6600,4.6620,44
2014-02-10,08:25:00,4.6640,4.6640,4.6620,4.6620,8
2014-02-10,08:30:00,4.6640,4.6640,4.6550,4.6550,33
2014-02-10,08:35:00,4.6550,4.6570,4.6500,4.6520,37
2014-02-10,08:40:00,4.6510,4.6600,4.6440,4.6580,76
2014-02-10,08:45:00,4.6630,4.6700,4.6560,4.6600,106
2014-02-10,08:50:00,4.6590,4.6610,4.6560,4.6580,24
2014-02-10,08:55:00,4.6570,4.6620,4.6570,4.6580,12
2014-02-10,09:00:00,4.6600,4.6600,4.6560,4.6580,5
2014-02-10,09:05:00,4.6590,4.6620,4.6580,4.6600,6
2014-02-10,09:10:00,4.6600,4.6620,4.6600,4.6620,12
2014-02-10,09:15:00,4.6660,4.6850,4.6660,4.6750,109
2014-02-10,09:20:00,4.6740,4.6750,4.6620,4.6620,26
2014-02-10,09:25:00,4.6620,4.6640,4.6620,4.6640,31
2014-02-10,09:30:00,4.6630,4.6630,4.6610,4.6620,4
2014-02-10,09:35:00,4.6630,4.6670,4.6630,4.6670,12
2014-02-10,09:40:00,4.6670,4.6780,4.6660,4.6740,53
2014-02-10,09:45:00,4.6760,4.6760,4.6650,4.6750,83
2014-02-10,09:50:00,4.6740,4.6740,4.6680,4.6700,18
2014-02-10,09:55:00,4.6740,4.6900,4.6740,4.6890,56
2014-02-10,10:00:00,4.6860,4.6900,4.6780,4.6780,39
2014-02-10,10:05:00,4.6800,4.6800,4.6800,4.6800,3
2014-02-10,10:10:00,4.6820,4.6910,4.6800,4.6910,19
2014-02-10,10:15:00,4.6910,4.6960,4.6910,4.6920,101
2014-02-10,10:20:00,4.6910,4.6910,4.6840,4.6850,24
2014-02-10,10:25:00,4.6850,4.6900,4.6850,4.6900,4
2014-02-10,10:30:00,4.6890,4.6910,4.6890,4.6910,2
2014-02-10,10:35:00,4.6920,4.6940,4.6910,4.6930,9
2014-02-10,10:40:00,4.6920,4.6920,4.6890,4.6910,18
2014-02-10,10:45:00,4.6940,4.6940,4.6940,4.6940,3
2014-02-10,10:50:00,4.6950,4.6960,4.6950,4.6960,11
2014-02-10,10:55:00,4.6960,4.7050,4.6960,4.7020,106
2014-02-10,11:00:00,4.7020,4.7070,4.7020,4.7070,77
2014-02-10,11:05:00,4.7060,4.7060,4.7030,4.7050,20
2014-02-10,11:10:00,4.7050,4.7060,4.7030,4.7040,23
2014-02-10,11:15:00,4.7030,4.7130,4.7000,4.7130,100
2014-02-10,11:20:00,4.7120,4.7180,4.7070,4.7100,162
2014-02-10,11:25:00,4.7120,4.7180,4.7070,4.7150,70
2014-02-10,11:30:00,4.7170,4.7170,4.7130,4.7150,27
2014-02-10,11:35:00,4.7150,4.7190,4.7110,4.7110,80
2014-02-10,11:40:00,4.7110,4.7110,4.7000,4.7020,253
2014-02-10,11:45:00,4.7010,4.7020,4.6960,4.7010,129
2014-02-10,11:50:00,4.7010,4.7010,4.6890,4.6920,95
2014-02-10,11:55:00,4.6920,4.7020,4.6900,4.7020,63
2014-02-10,12:00:00,4.7030,4.7160,4.7000,4.7020,85
2014-02-10,12:05:00,4.7020,4.7070,4.6980,4.7060,65
2014-02-10,12:10:00,4.7030,4.7040,4.7030,4.7040,4
2014-02-10,12:15:00,4.7070,4.7070,4.6980,4.6980,15
2014-02-10,12:20:00,4.7010,4.7030,4.7010,4.7030,5
2014-02-10,12:25:00,4.7050,4.7060,4.7050,4.7060,3
2014-02-10,12:30:00,4.7060,4.7250,4.7060,4.7230,162
2014-02-10,12:35:00,4.7230,4.7270,4.7230,4.7260,63
2014-02-10,12:40:00,4.7260,4.7260,4.7040,4.7060,83
2014-02-10,12:45:00,4.7040,4.7100,4.6930,4.7100,55
2014-02-10,12:50:00,4.7160,4.7250,4.7160,4.7160,35
2014-02-10,12:55:00,4.7140,4.7200,4.7140,4.7170,9
2014-02-10,13:00:00,4.7190,4.7230,4.7190,4.7230,6
2014-02-10,13:05:00,4.7220,4.7240,4.7220,4.7220,13
2014-02-10,13:10:00,4.7200,4.7250,4.7190,4.7250,8
2014-02-10,13:15:00,4.7270,4.7280,4.7090,4.7150,47
2014-02-10,13:20:00,4.7150,4.7150,4.7150,4.7150,1
2014-02-10,13:25:00,4.7160,4.7200,4.7160,4.7200,6
2014-02-10,13:30:00,4.7210,4.7300,4.7210,4.7290,80
2014-02-10,13:35:00,4.7300,4.7300,4.7270,4.7270,9
2014-02-10,13:40:00,4.7230,4.7230,4.7230,4.7230,2
2014-02-10,13:45:00,4.7240,4.7240,4.7100,4.7130,34
2014-02-10,13:50:00,4.7160,4.7190,4.7100,4.7110,33
2014-02-10,13:55:00,4.7100,4.7120,4.6940,4.7050,68
2014-02-10,14:00:00,4.7050,4.7150,4.6970,4.7070,46
2014-02-10,14:05:00,4.7110,4.7130,4.7110,4.7110,4
2014-02-10,14:10:00,4.7130,4.7160,4.7130,4.7150,10
2014-02-10,14:15:00,4.7160,4.7210,4.7130,4.7210,56
2014-02-10,14:20:00,4.7220,4.7380,4.7200,4.7220,92
2014-02-10,14:25:00,4.7220,4.7310,4.7210,4.7310,21
2014-02-10,14:30:00,4.7300,4.7320,4.7280,4.7300,9
2014-02-10,14:35:00,4.7300,4.7300,4.7230,4.7270,18
2014-02-10,14:40:00,4.7270,4.7270,4.7260,4.7260,2
2014-02-10,14:50:00,4.7250,4.7310,4.7230,4.7310,20
2014-02-10,14:55:00,4.7300,4.7320,4.7280,4.7300,15
2014-02-10,15:00:00,4.7300,4.7320,4.7270,4.7300,4
2014-02-10,15:05:00,4.7270,4.7280,4.7250,4.7260,6
2014-02-10,15:10:00,4.7250,4.7250,4.7160,4.7240,28
2014-02-10,15:15:00,4.7220,4.7240,4.7140,4.7140,43
2014-02-10,15:20:00,4.7150,4.7150,4.6860,4.6920,177
2014-02-10,15:25:00,4.6920,4.6920,4.6870,4.6920,48
2014-02-10,15:30:00,4.6920,4.7030,4.6910,4.7030,57
2014-02-10,15:35:00,4.7080,4.7080,4.6940,4.6980,39
2014-02-10,15:40:00,4.6950,4.7010,4.6940,4.6980,19
2014-02-10,15:45:00,4.6970,4.6980,4.6930,4.6930,9
2014-02-10,15:50:00,4.6950,4.6960,4.6870,4.6890,17
2014-02-10,15:55:00,4.6870,4.7070,4.6870,4.6970,54
2014-02-10,16:00:00,4.6970,4.7010,4.6940,4.6980,15
2014-02-10,16:05:00,4.6940,4.6950,4.6910,4.6950,6
2014-02-10,16:10:00,4.6950,4.7060,4.6950,4.7000,18
2014-02-10,16:15:00,4.7020,4.7100,4.7020,4.7070,18
2014-02-10,16:20:00,4.7090,4.7100,4.7020,4.7030,26
2014-02-10,16:25:00,4.7010,4.7030,4.6960,4.6980,33
2014-02-10,16:30:00,4.6960,4.6990,4.6900,4.6910,83
2014-02-10,16:35:00,4.6920,4.6950,4.6920,4.6950,19
2014-02-10,16:40:00,4.6960,4.7030,4.6960,4.7030,15
2014-02-10,16:45:00,4.7030,4.7140,4.7020,4.7130,25
2014-02-10,16:50:00,4.7150,4.7300,4.7130,4.7300,140
2014-02-10,16:55:00,4.7320,4.7340,4.7240,4.7300,47
2014-02-10,17:00:00,4.7310,4.7310,4.7110,4.7230,33
2014-02-10,17:05:00,4.7200,4.7290,4.7180,4.7230,38
2014-02-10,17:10:00,4.7280,4.7290,4.7130,4.7130,43
2014-02-10,17:15:00,4.7180,4.7210,4.7150,4.7210,10
2014-02-10,17:20:00,4.7240,4.7260,4.7220,4.7220,13
2014-02-10,17:25:00,4.7210,4.7210,4.7160,4.7200,12
2014-02-10,17:30:00,4.7180,4.7180,4.7140,4.7160,32
2014-02-10,17:35:00,4.7150,4.7230,4.7150,4.7220,14
2014-02-10,17:40:00,4.7200,4.7200,4.7170,4.7170,15
2014-02-10,17:45:00,4.7210,4.7220,4.7150,4.7170,48
2014-02-10,17:50:00,4.7210,4.7230,4.7090,4.7090,62
2014-02-10,17:55:00,4.7100,4.7160,4.7070,4.7090,37
2014-02-10,18:00:00,4.7100,4.7110,4.7030,4.7100,32
2014-02-10,18:05:00,4.7100,4.7190,4.7100,4.7190,15
2014-02-10,18:10:00,4.7180,4.7180,4.7060,4.7070,26
2014-02-10,18:15:00,4.7080,4.7230,4.7040,4.7190,95
2014-02-10,18:20:00,4.7220,4.7250,4.7190,4.7220,14
2014-02-10,18:25:00,4.7200,4.7200,4.7150,4.7180,7
2014-02-10,18:30:00,4.7180,4.7210,4.7170,4.7170,18
2014-02-10,18:35:00,4.7180,4.7180,4.7100,4.7140,14
2014-02-10,18:40:00,4.7170,4.7210,4.7170,4.7180,7
2014-02-10,18:45:00,4.7160,4.7160,4.6940,4.7060,118
2014-02-10,18:50:00,4.7030,4.7030,4.6800,4.6950,153
2014-02-10,18:55:00,4.6920,4.7020,4.6860,4.6860,59
2014-02-10,19:00:00,4.6860,4.6890,4.6640,4.6640,193
2014-02-10,19:05:00,4.6630,4.6670,4.6520,4.6610,158
2014-02-10,19:10:00,4.6630,4.6690,4.6600,4.6660,59
2014-02-10,19:15:00,4.6680,4.6800,4.6420,4.6430,360
2014-02-10,19:20:00,4.6440,4.6530,4.6280,4.6380,256
2014-02-10,19:25:00,4.6400,4.6460,4.6340,4.6380,102
2014-02-10,19:30:00,4.6380,4.6460,4.6360,4.6390,100
2014-02-10,19:35:00,4.6360,4.6420,4.6340,4.6400,92
2014-02-10,19:40:00,4.6390,4.6430,4.6380,4.6410,52
2014-02-10,19:45:00,4.6410,4.6740,4.6390,4.6690,256
2014-02-10,19:50:00,4.6690,4.6740,4.6640,4.6670,132
2014-02-10,19:55:00,4.6660,4.6660,4.6560,4.6620,61
2014-02-10,20:00:00,4.6560,4.6570,4.6420,4.6520,92
2014-02-10,20:05:00,4.6520,4.6590,4.6500,4.6510,43
2014-02-10,20:10:00,4.6490,4.6530,4.6450,4.6510,48
2014-02-10,20:15:00,4.6510,4.6530,4.6430,4.6430,75
2014-02-10,20:20:00,4.6450,4.6500,4.6320,4.6410,232
2014-02-10,20:25:00,4.6390,4.6680,4.6390,4.6640,189
2014-02-10,20:30:00,4.6610,4.6720,4.6420,4.6620,241
2014-02-10,20:35:00,4.6610,4.6640,4.6510,4.6580,84
2014-02-10,20:40:00,4.6560,4.7010,4.6550,4.6810,431
2014-02-10,20:45:00,4.6800,4.6920,4.6800,4.6820,135
2014-02-10,20:50:00,4.6820,4.7210,4.6760,4.6980,576
2014-02-10,20:55:00,4.6970,4.7000,4.6650,4.6810,322
2014-02-10,21:00:00,4.6810,4.6820,4.6620,4.6730,665
2014-02-10,21:05:00,4.6750,4.6940,4.6750,4.6940,439
2014-02-10,21:10:00,4.6910,4.6950,4.6750,4.6820,289
2014-02-10,21:15:00,4.6810,4.6920,4.6780,4.6910,208
2014-02-10,21:20:00,4.6900,4.6950,4.6870,4.6900,298
2014-02-10,21:25:00,4.6870,4.6920,4.6790,4.6880,262
2014-02-10,21:30:00,4.6890,4.7110,4.6880,4.7060,872
2014-02-10,21:35:00,4.7060,4.7140,4.6850,4.7000,1051
2014-02-10,21:40:00,4.6990,4.6990,4.6710,4.6850,848
2014-02-10,21:45:00,4.6850,4.7080,4.6790,4.6980,775
2014-02-10,21:50:00,4.6980,4.7130,4.6800,4.6840,1232
2014-02-10,21:55:00,4.6840,4.6930,4.6760,4.6800,757
2014-02-10,22:00:00,4.6820,4.7170,4.6670,4.6980,2912
2014-02-10,22:05:00,4.6980,4.6990,4.6770,4.6850,1190
2014-02-10,22:10:00,4.6850,4.7080,4.6850,4.7060,1262
2014-02-10,22:15:00,4.7070,4.7180,4.7020,4.7070,1290
2014-02-10,22:20:00,4.7080,4.7330,4.7050,4.7140,1731
2014-02-10,22:25:00,4.7140,4.7450,4.7130,4.7370,1680
2014-02-10,22:30:00,4.7390,4.7870,4.7370,4.7730,3605
2014-02-10,22:35:00,4.7740,4.7740,4.7360,4.7470,1962
2014-02-10,22:40:00,4.7480,4.7570,4.7370,4.7440,1270
2014-02-10,22:45:00,4.7450,4.7580,4.7380,4.7460,1017
2014-02-10,22:50:00,4.7510,4.7510,4.7270,4.7380,948
2014-02-10,22:55:00,4.7370,4.7480,4.7300,4.7350,619
2014-02-10,23:00:00,4.7330,4.7480,4.7330,4.7390,627
2014-02-10,23:05:00,4.7380,4.7390,4.7170,4.7270,847
2014-02-10,23:10:00,4.7260,4.7260,4.7040,4.7090,936
2014-02-10,23:15:00,4.7090,4.7250,4.7070,4.7220,1249
2014-02-10,23:20:00,4.7210,4.7240,4.7100,4.7110,598
2014-02-10,23:25:00,4.7110,4.7120,4.6880,4.6940,1694
2014-02-10,23:30:00,4.6940,4.7110,4.6840,4.7050,1393
2014-02-10,23:35:00,4.7070,4.7080,4.6930,4.6930,729
2014-02-10,23:40:00,4.6940,4.7080,4.6940,4.7020,824
2014-02-10,23:45:00,4.7030,4.7160,4.6970,4.6980,841
2014-02-10,23:50:00,4.6980,4.7070,4.6860,4.6890,1360
2014-02-10,23:55:00,4.6880,4.6900,4.6780,4.6830,1014
2014-02-11,00:00:00,4.6810,4.6830,4.6610,4.6690,2480
2014-02-11,00:05:00,4.6700,4.6800,4.6620,4.6760,947
2014-02-11,00:10:00,4.6750,4.6760,4.6360,4.6500,2260
2014-02-11,00:15:00,4.6480,4.6640,4.6460,4.6600,1198
2014-02-11,00:20:00,4.6600,4.6620,4.6290,4.6350,1973
2014-02-11,00:25:00,4.6350,4.6360,4.6060,4.6110,3021
2014-02-11,00:30:00,4.6110,4.6220,4.6110,4.6160,969
2014-02-11,00:35:00,4.6160,4.6290,4.6150,4.6190,1320
2014-02-11,00:40:00,4.6180,4.6260,4.6100,4.6100,916
2014-02-11,00:45:00,4.6100,4.6100,4.5860,4.6040,2637
2014-02-11,00:50:00,4.6060,4.6270,4.5990,4.6240,1618
2014-02-11,00:55:00,4.6240,4.6360,4.6170,4.6260,1070
2014-02-11,01:00:00,4.6270,4.6310,4.6140,4.6180,617
2014-02-11,01:05:00,4.6180,4.6240,4.5990,4.6040,833
2014-02-11,01:10:00,4.6060,4.6070,4.5760,4.5840,1656
2014-02-11,01:15:00,4.5850,4.5860,4.5670,4.5800,1691
2014-02-11,01:20:00,4.5810,4.5930,4.5800,4.5810,678
2014-02-11,01:25:00,4.5820,4.5920,4.5680,4.5870,795
2014-02-11,01:30:00,4.5840,4.5860,4.5670,4.5770,1336
2014-02-11,01:35:00,4.5780,4.5810,4.5630,4.5720,1992
2014-02-11,01:40:00,4.5720,4.5830,4.5680,4.5820,1079
2014-02-11,01:45:00,4.5820,4.5930,4.5750,4.5890,1300
2014-02-11,01:50:00,4.5900,4.6000,4.5870,4.5890,1405
2014-02-11,01:55:00,4.5890,4.6050,4.5880,4.6010,576
2014-02-11,02:00:00,4.6020,4.6130,4.6000,4.6090,1088
2014-02-11,02:05:00,4.6100,4.6140,4.5920,4.6020,735
2014-02-11,02:10:00,4.6040,4.6140,4.6020,4.6140,696
2014-02-11,02:15:00,4.6140,4.6140,4.5880,4.5880,802
2014-02-11,02:20:00,4.5900,4.5930,4.5800,4.5820,666
2014-02-11,02:25:00,4.5810,4.5840,4.5700,4.5740,703
2014-02-11,02:30:00,4.5740,4.5870,4.5630,4.5810,837
2014-02-11,02:35:00,4.5810,4.5840,4.5740,4.5840,490
2014-02-11,02:40:00,4.5830,4.5870,4.5740,4.5770,572
2014-02-11,02:45:00,4.5780,4.5910,4.5760,4.5780,445
2014-02-11,02:50:00,4.5800,4.5920,4.5770,4.5820,680
2014-02-11,02:55:00,4.5820,4.5920,4.5820,4.5860,573
2014-02-11,03:00:00,4.5840,4.6020,4.5820,4.6020,583
2014-02-11,03:05:00,4.6020,4.6140,4.5840,4.5950,1389
2014-02-11,03:10:00,4.5950,4.6020,4.5860,4.5990,708
2014-02-11,03:15:00,4.5990,4.6000,4.5790,4.5880,1034
2014-02-11,03:20:00,4.5880,4.6060,4.5760,4.5760,2570
2014-02-11,03:25:00,4.5770,4.5970,4.5720,4.5820,6439
2014-02-11,03:30:00,4.5810,4.5950,4.5750,4.5800,1190
2014-02-11,03:35:00,4.5800,4.5910,4.5800,4.5820,497
2014-02-11,03:40:00,4.5820,4.5880,4.5800,4.5870,148
2014-02-11,03:45:00,4.5880,4.5910,4.5820,4.5840,184
2014-02-11,03:50:00,4.5840,4.5860,4.5720,4.5730,371
2014-02-11,03:55:00,4.5750,4.5790,4.5720,4.5750,273
2014-02-11,04:00:00,4.5760,4.5840,4.5760,4.5830,119
2014-02-11,04:05:00,4.5820,4.5850,4.5790,4.5840,70
2014-02-11,04:10:00,4.5830,4.5840,4.5790,4.5820,89
2014-02-11,04:15:00,4.5820,4.5880,4.5810,4.5860,147
2014-02-11,04:20:00,4.5870,4.5880,4.5760,4.5780,179
2014-02-11,04:25:00,4.5770,4.5850,4.5760,4.5850,200
2014-02-11,04:30:00,4.5840,4.5910,4.5840,4.5860,332
2014-02-11,04:35:00,4.5860,4.5880,4.5840,4.5870,182
2014-02-11,04:40:00,4.5870,4.5940,4.5840,4.5880,446
2014-02-11,04:45:00,4.5880,4.5930,4.5840,4.5860,168
2014-02-11,04:50:00,4.5870,4.5890,4.5820,4.5880,275
2014-02-11,04:55:00,4.5880,4.5960,4.5870,4.5930,258
2014-02-11,05:00:00,4.5940,4.5970,4.5920,4.5930,62
2014-02-11,05:05:00,4.5940,4.5970,4.5920,4.5930,113
2014-02-11,05:10:00,4.5940,4.5980,4.5870,4.5920,131
2014-02-11,05:15:00,4.5920,4.5930,4.5910,4.5930,50
2014-02-11,05:20:00,4.5910,4.5960,4.5910,4.5960,113
2014-02-11,05:25:00,4.5970,4.6000,4.5950,4.5990,106
2014-02-11,05:30:00,4.5990,4.5990,4.5950,4.5970,52
2014-02-11,05:35:00,4.5970,4.5970,4.5790,4.5970,59
2014-02-11,05:40:00,4.5970,4.6000,4.5960,4.5980,34
2014-02-11,05:45:00,4.6000,4.6000,4.5970,4.5990,9
2014-02-11,05:50:00,4.5980,4.6040,4.5960,4.6030,48
2014-02-11,05:55:00,4.6030,4.6080,4.6030,4.6060,53
2014-02-11,06:00:00,4.6060,4.6060,4.6000,4.6060,98
2014-02-11,06:05:00,4.6050,4.6060,4.6030,4.6060,32
2014-02-11,06:10:00,4.6050,4.6100,4.6040,4.6070,51
2014-02-11,07:00:00,4.6070,4.6140,4.6000,4.6010,23
2014-02-11,07:05:00,4.6000,4.6030,4.5980,4.6000,20
2014-02-11,07:10:00,4.6000,4.6010,4.5860,4.6010,26
2014-02-11,07:15:00,4.5970,4.5970,4.5860,4.5870,34
2014-02-11,07:20:00,4.5870,4.5900,4.5870,4.5900,9
2014-02-11,07:25:00,4.5880,4.5880,4.5880,4.5880,2
2014-02-11,07:30:00,4.5880,4.5900,4.5880,4.5900,3
2014-02-11,07:35:00,4.5920,4.5940,4.5920,4.5940,26
2014-02-11,07:40:00,4.5900,4.5920,4.5800,4.5800,32
2014-02-11,07:45:00,4.5800,4.5850,4.5770,4.5770,127
2014-02-11,07:50:00,4.5770,4.5860,4.5720,4.5780,267
2014-02-11,07:55:00,4.5780,4.5780,4.5700,4.5760,129
2014-02-11,08:00:00,4.5740,4.5840,4.5730,4.5800,168
2014-02-11,08:05:00,4.5810,4.5820,4.5720,4.5770,138
2014-02-11,08:10:00,4.5780,4.5800,4.5720,4.5750,87
2014-02-11,08:15:00,4.5760,4.5810,4.5760,4.5760,39
2014-02-11,08:20:00,4.5770,4.5870,4.5720,4.5860,128
2014-02-11,08:25:00,4.5880,4.5880,4.5840,4.5880,22
2014-02-11,08:30:00,4.5880,4.5910,4.5870,4.5900,21
2014-02-11,08:35:00,4.5910,4.5930,4.5900,4.5900,12
2014-02-11,08:40:00,4.5880,4.5920,4.5880,4.5920,8
2014-02-11,08:45:00,4.5920,4.5920,4.5920,4.5920,2
2014-02-11,08:50:00,4.5920,4.5940,4.5910,4.5930,17
2014-02-11,08:55:00,4.5930,4.6030,4.5930,4.6030,39
2014-02-11,09:00:00,4.6030,4.6050,4.5970,4.5990,21
2014-02-11,09:05:00,4.6020,4.6030,4.6020,4.6030,8
2014-02-11,09:10:00,4.6000,4.6050,4.5950,4.5980,126
2014-02-11,09:15:00,4.5970,4.5970,4.5920,4.5920,50
2014-02-11,09:20:00,4.5930,4.5950,4.5850,4.5910,27
2014-02-11,09:25:00,4.5880,4.5920,4.5880,4.5920,6
2014-02-11,09:30:00,4.5940,4.6020,4.5920,4.6020,38
2014-02-11,09:35:00,4.5980,4.6070,4.5980,4.6070,26
2014-02-11,09:40:00,4.6080,4.6080,4.6070,4.6070,3
2014-02-11,09:45:00,4.6090,4.6100,4.6070,4.6100,20
2014-02-11,09:50:00,4.6090,4.6100,4.5990,4.6000,39
2014-02-11,09:55:00,4.6020,4.6040,4.5970,4.6040,6
2014-02-11,10:00:00,4.6070,4.6110,4.6070,4.6110,9
2014-02-11,10:05:00,4.6040,4.6040,4.6040,4.6040,2
2014-02-11,10:10:00,4.6020,4.6080,4.6010,4.6040,12
2014-02-11,10:15:00,4.6050,4.6050,4.6020,4.6020,5
2014-02-11,10:20:00,4.6020,4.6070,4.5990,4.6070,49
2014-02-11,10:25:00,4.6070,4.6100,4.6070,4.6100,3
2014-02-11,10:30:00,4.6120,4.6120,4.6050,4.6050,10
2014-02-11,10:40:00,4.6050,4.6100,4.6050,4.6100,10
2014-02-11,10:45:00,4.6100,4.6180,4.6100,4.6180,45
2014-02-11,10:50:00,4.6170,4.6210,4.6160,4.6210,36
2014-02-11,10:55:00,4.6220,4.6270,4.6220,4.6240,19
2014-02-11,11:00:00,4.6210,4.6210,4.6110,4.6110,11
2014-02-11,11:05:00,4.6150,4.6220,4.6150,4.6220,12
2014-02-11,11:10:00,4.6220,4.6220,4.6220,4.6220,2
2014-02-11,11:15:00,4.6230,4.6240,4.6210,4.6240,10
2014-02-11,11:20:00,4.6240,4.6250,4.6220,4.6220,5
2014-02-11,11:25:00,4.6200,4.6200,4.6170,4.6170,4
2014-02-11,11:30:00,4.6200,4.6260,4.6200,4.6260,23
2014-02-11,11:35:00,4.6260,4.6260,4.6240,4.6240,15
2014-02-11,11:40:00,4.6230,4.6230,4.6230,4.6230,2
2014-02-11,11:45:00,4.6240,4.6240,4.6240,4.6240,7
2014-02-11,11:50:00,4.6230,4.6230,4.6200,4.6200,6
2014-02-11,11:55:00,4.6160,4.6250,4.6150,4.6250,20
2014-02-11,12:00:00,4.6250,4.6260,4.6210,4.6260,29
2014-02-11,12:05:00,4.6260,4.6260,4.6260,4.6260,2
2014-02-11,12:10:00,4.6240,4.6270,4.6240,4.6270,14
2014-02-11,12:15:00,4.6270,4.6270,4.6220,4.6240,7
2014-02-11,12:20:00,4.6200,4.6200,4.6160,4.6160,8
2014-02-11,12:25:00,4.6160,4.6170,4.6100,4.6120,26
2014-02-11,12:30:00,4.6110,4.6240,4.6110,4.6140,69
2014-02-11,12:35:00,4.6140,4.6160,4.6070,4.6090,86
2014-02-11,12:40:00,4.6080,4.6190,4.6000,4.6180,86
2014-02-11,12:45:00,4.6180,4.6220,4.6160,4.6220,53
2014-02-11,12:50:00,4.6190,4.6220,4.6160,4.6200,47
2014-02-11,12:55:00,4.6210,4.6280,4.6140,4.6140,118
2014-02-11,13:00:00,4.6140,4.6190,4.6090,4.6130,120
2014-02-11,13:05:00,4.6150,4.6310,4.6020,4.6120,298
2014-02-11,13:10:00,4.6160,4.6170,4.6120,4.6150,44
2014-02-11,13:15:00,4.6140,4.6180,4.6100,4.6100,37
2014-02-11,13:20:00,4.6150,4.6210,4.6130,4.6210,19
2014-02-11,13:25:00,4.6220,4.6270,4.6180,4.6210,22
2014-02-11,13:30:00,4.6210,4.6210,4.6080,4.6080,55
2014-02-11,13:35:00,4.6080,4.6250,4.6080,4.6150,70
2014-02-11,13:40:00,4.6160,4.6320,4.6070,4.6130,195
2014-02-11,13:45:00,4.6120,4.6220,4.6100,4.6220,95
2014-02-11,13:50:00,4.6220,4.6290,4.6150,4.6230,130
2014-02-11,13:55:00,4.6240,4.6300,4.6170,4.6300,18
2014-02-11,14:00:00,4.6230,4.6260,4.6230,4.6260,4
2014-02-11,14:05:00,4.6240,4.6240,4.6240,4.6240,1
2014-02-11,14:10:00,4.6250,4.6350,4.6250,4.6350,46
2014-02-11,14:15:00,4.6320,4.6320,4.6260,4.6260,20
2014-02-11,14:20:00,4.6270,4.6270,4.6180,4.6180,28
2014-02-11,14:25:00,4.6210,4.6260,4.6210,4.6250,9
2014-02-11,14:30:00,4.6220,4.6220,4.6180,4.6180,6
2014-02-11,14:35:00,4.6230,4.6230,4.6210,4.6210,3
2014-02-11,14:40:00,4.6220,4.6230,4.6220,4.6220,6
2014-02-11,14:45:00,4.6230,4.6360,4.6230,4.6340,40
2014-02-11,14:50:00,4.6340,4.6360,4.6340,4.6350,10
2014-02-11,14:55:00,4.6350,4.6350,4.6330,4.6350,10
2014-02-11,15:00:00,4.6370,4.6380,4.6350,4.6350,11
2014-02-11,15:10:00,4.6330,4.6380,4.6280,4.6320,49
2014-02-11,15:15:00,4.6310,4.6310,4.6280,4.6280,5
2014-02-11,15:20:00,4.6300,4.6360,4.6250,4.6310,42
2014-02-11,15:25:00,4.6310,4.6320,4.6260,4.6270,21
2014-02-11,15:30:00,4.6260,4.6330,4.6260,4.6290,14
2014-02-11,15:35:00,4.6300,4.6300,4.6250,4.6250,5
2014-02-11,15:40:00,4.6260,4.6320,4.6260,4.6280,24
2014-02-11,15:45:00,4.6280,4.6290,4.6280,4.6290,7
2014-02-11,15:50:00,4.6270,4.6270,4.6230,4.6240,29
2014-02-11,15:55:00,4.6260,4.6260,4.6260,4.6260,7
2014-02-11,16:00:00,4.6230,4.6350,4.6230,4.6330,23
2014-02-11,16:05:00,4.6340,4.6350,4.6300,4.6350,21
2014-02-11,16:10:00,4.6360,4.6360,4.6330,4.6330,9
2014-02-11,16:15:00,4.6300,4.6300,4.6300,4.6300,3
2014-02-11,16:20:00,4.6280,4.6300,4.6280,4.6280,14
2014-02-11,16:25:00,4.6280,4.6300,4.6260,4.6280,14
2014-02-11,16:30:00,4.6320,4.6390,4.6310,4.6360,118
2014-02-11,16:35:00,4.6330,4.6380,4.6330,4.6380,14
2014-02-11,16:40:00,4.6380,4.6390,4.6360,4.6370,15
2014-02-11,16:45:00,4.6390,4.6390,4.6340,4.6370,43
2014-02-11,16:50:00,4.6360,4.6390,4.6360,4.6380,28
2014-02-11,16:55:00,4.6380,4.6390,4.6360,4.6370,15
2014-02-11,17:00:00,4.6380,4.6380,4.6310,4.6320,62
2014-02-11,17:05:00,4.6330,4.6340,4.6310,4.6310,19
2014-02-11,17:10:00,4.6300,4.6330,4.6300,4.6330,13
2014-02-11,17:15:00,4.6330,4.6330,4.6180,4.6250,71
2014-02-11,17:20:00,4.6240,4.6240,4.6240,4.6240,1
2014-02-11,17:30:00,4.6250,4.6290,4.6240,4.6280,33
2014-02-11,17:35:00,4.6300,4.6370,4.6270,4.6370,43
2014-02-11,17:40:00,4.6350,4.6350,4.6240,4.6290,51
2014-02-11,17:45:00,4.6300,4.6350,4.6280,4.6350,45
2014-02-11,17:50:00,4.6350,4.6470,4.6310,4.6450,184
2014-02-11,17:55:00,4.6440,4.6470,4.6430,4.6470,44
2014-02-11,18:00:00,4.6470,4.6490,4.6420,4.6420,54
2014-02-11,18:05:00,4.6440,4.6450,4.6370,4.6410,52
2014-02-11,18:10:00,4.6410,4.6460,4.6390,4.6430,87
2014-02-11,18:15:00,4.6440,4.6440,4.6360,4.6370,54
2014-02-11,18:20:00,4.6390,4.6430,4.6390,4.6400,49
2014-02-11,18:25:00,4.6420,4.6420,4.6390,4.6410,6
2014-02-11,18:30:00,4.6400,4.6430,4.6390,4.6390,32
2014-02-11,18:35:00,4.6410,4.6410,4.6270,4.6280,64
2014-02-11,18:40:00,4.6280,4.6310,4.6260,4.6270,62
2014-02-11,18:45:00,4.6290,4.6320,4.6270,4.6280,59
2014-02-11,18:50:00,4.6280,4.6290,4.6260,4.6270,28
2014-02-11,18:55:00,4.6260,4.6300,4.6260,4.6280,29
2014-02-11,19:00:00,4.6290,4.6310,4.6280,4.6300,10
2014-02-11,19:05:00,4.6290,4.6320,4.6220,4.6310,102
2014-02-11,19:10:00,4.6330,4.6330,4.6270,4.6270,24
2014-02-11,19:15:00,4.6280,4.6300,4.6280,4.6290,35
2014-02-11,19:20:00,4.6300,4.6300,4.6250,4.6270,58
2014-02-11,19:25:00,4.6280,4.6390,4.6260,4.6310,31
2014-02-11,19:30:00,4.6320,4.6340,4.6300,4.6340,18
2014-02-11,19:35:00,4.6310,4.6400,4.6310,4.6360,34
2014-02-11,19:40:00,4.6380,4.6380,4.6340,4.6340,6
2014-02-11,19:45:00,4.6340,4.6360,4.6340,4.6360,6
2014-02-11,19:50:00,4.6360,4.6390,4.6350,4.6350,13
2014-02-11,19:55:00,4.6340,4.6370,4.6280,4.6290,57
2014-02-11,20:00:00,4.6300,4.6320,4.5880,4.5980,386
2014-02-11,20:05:00,4.5950,4.5980,4.5860,4.5950,96
2014-02-11,20:10:00,4.5980,4.6090,4.5980,4.6050,64
2014-02-11,20:15:00,4.6050,4.6160,4.6010,4.6140,59
2014-02-11,20:20:00,4.6140,4.6450,4.6100,4.6420,238
2014-02-11,20:25:00,4.6420,4.6630,4.6330,4.6580,481
2014-02-11,20:30:00,4.6620,4.6720,4.6540,4.6700,294
2014-02-11,20:35:00,4.6710,4.7000,4.6700,4.6920,631
2014-02-11,20:40:00,4.6930,4.7020,4.6820,4.6880,336
2014-02-11,20:45:00,4.6890,4.6920,4.6700,4.6840,448
2014-02-11,20:50:00,4.6870,4.6980,4.6800,4.6900,243
2014-02-11,20:55:00,4.6900,4.6910,4.6730,4.6800,182
2014-02-11,21:00:00,4.6770,4.6950,4.6710,4.6840,408
2014-02-11,21:05:00,4.6850,4.7060,4.6850,4.6980,694
2014-02-11,21:10:00,4.6970,4.7170,4.6960,4.7110,1028
2014-02-11,21:15:00,4.7100,4.7300,4.7010,4.7150,809
2014-02-11,21:20:00,4.7140,4.7480,4.7140,4.7410,938
2014-02-11,21:25:00,4.7420,4.7450,4.7200,4.7240,787
2014-02-11,21:30:00,4.7250,4.7410,4.7160,4.7170,830
2014-02-11,21:35:00,4.7180,4.7210,4.6820,4.6910,1641
2014-02-11,21:40:00,4.6910,4.7140,4.6880,4.6930,721
2014-02-11,21:45:00,4.6930,4.7260,4.6930,4.7130,648
2014-02-11,21:50:00,4.7140,4.7320,4.7090,4.7280,832
2014-02-11,21:55:00,4.7300,4.7310,4.7070,4.7070,752
2014-02-11,22:00:00,4.7080,4.7340,4.7080,4.7150,1839
2014-02-11,22:05:00,4.7140,4.7200,4.6990,4.7010,835
2014-02-11,22:10:00,4.7010,4.7030,4.6660,4.6790,1712
2014-02-11,22:15:00,4.6790,4.6870,4.6510,4.6630,1457
2014-02-11,22:20:00,4.6610,4.6780,4.6580,4.6720,851
2014-02-11,22:25:00,4.6730,4.6980,4.6710,4.6930,714
2014-02-11,22:30:00,4.6920,4.6950,4.6750,4.6820,720
2014-02-11,22:35:00,4.6830,4.6970,4.6800,4.6900,823
2014-02-11,22:40:00,4.6900,4.6920,4.6760,4.6890,978
2014-02-11,22:45:00,4.6890,4.6960,4.6800,4.6950,865
2014-02-11,22:50:00,4.6950,4.7110,4.6850,4.7040,1042
2014-02-11,22:55:00,4.7040,4.7140,4.7000,4.7120,802
2014-02-11,23:00:00,4.7120,4.7330,4.7110,4.7270,1577
2014-02-11,23:05:00,4.7270,4.7270,4.7060,4.7180,1300
2014-02-11,23:10:00,4.7190,4.7230,4.7120,4.7170,816
2014-02-11,23:15:00,4.7160,4.7180,4.7000,4.7040,1034
2014-02-11,23:20:00,4.7040,4.7080,4.6950,4.7040,778
2014-02-11,23:25:00,4.7030,4.7050,4.6860,4.6890,975
2014-02-11,23:30:00,4.6890,4.7080,4.6890,4.7030,576
2014-02-11,23:35:00,4.7020,4.7080,4.6930,4.7080,736
2014-02-11,23:40:00,4.7070,4.7120,4.6950,4.6990,952
2014-02-11,23:45:00,4.6980,4.7120,4.6980,4.7110,517
2014-02-11,23:50:00,4.7110,4.7180,4.6990,4.7090,1248
2014-02-11,23:55:00,4.7090,4.7250,4.7080,4.7220,716
2014-02-12,00:00:00,4.7230,4.7240,4.7030,4.7050,691
2014-02-12,00:05:00,4.7040,4.7060,4.6840,4.6880,1043
2014-02-12,00:10:00,4.6880,4.7130,4.6880,4.7060,1103
2014-02-12,00:15:00,4.7060,4.7080,4.6750,4.6760,1462
2014-02-12,00:20:00,4.6760,4.6900,4.6730,4.6850,1007
2014-02-12,00:25:00,4.6840,4.7050,4.6800,4.7010,1223
2014-02-12,00:30:00,4.7010,4.7050,4.6950,4.7020,578
2014-02-12,00:35:00,4.7000,4.7100,4.6910,4.7040,1186
2014-02-12,00:40:00,4.7030,4.7060,4.6810,4.6930,1226
2014-02-12,00:45:00,4.6920,4.7030,4.6870,4.6980,519
2014-02-12,00:50:00,4.6980,4.7100,4.6920,4.7010,870
2014-02-12,00:55:00,4.7010,4.7070,4.6950,4.6970,642
2014-02-12,01:00:00,4.6970,4.7540,4.6960,4.7470,2980
2014-02-12,01:05:00,4.7460,4.7750,4.7410,4.7660,2538
2014-02-12,01:10:00,4.7650,4.7720,4.7500,4.7520,1599
2014-02-12,01:15:00,4.7520,4.7700,4.7390,4.7420,1266
2014-02-12,01:20:00,4.7420,4.7480,4.7350,4.7450,780
2014-02-12,01:25:00,4.7450,4.7580,4.7440,4.7490,655
2014-02-12,01:30:00,4.7480,4.7840,4.7440,4.7670,1951
2014-02-12,01:35:00,4.7680,4.7820,4.7640,4.7670,920
2014-02-12,01:40:00,4.7660,4.7700,4.7440,4.7620,1965
2014-02-12,01:45:00,4.7620,4.7640,4.7470,4.7570,870
2014-02-12,01:50:00,4.7560,4.7760,4.7560,4.7640,992
2014-02-12,01:55:00,4.7660,4.7730,4.7640,4.7640,594
2014-02-12,02:00:00,4.7640,4.7670,4.7530,4.7590,471
2014-02-12,02:05:00,4.7590,4.7680,4.7420,4.7500,757
2014-02-12,02:10:00,4.7500,4.7520,4.7310,4.7370,1144
2014-02-12,02:15:00,4.7360,4.7400,4.7230,4.7400,806
2014-02-12,02:20:00,4.7400,4.7620,4.7340,4.7610,702
2014-02-12,02:25:00,4.7600,4.7660,4.7560,4.7600,505
2014-02-12,02:30:00,4.7600,4.7860,4.7550,4.7570,2076
2014-02-12,02:35:00,4.7590,4.7910,4.7590,4.7840,1228
2014-02-12,02:40:00,4.7830,4.7870,4.7720,4.7750,1011
2014-02-12,02:45:00,4.7750,4.7810,4.7640,4.7780,475
2014-02-12,02:50:00,4.7770,4.7960,4.7690,4.7780,1339
2014-02-12,02:55:00,4.7780,4.7780,4.7620,4.7630,690
2014-02-12,03:00:00,4.7650,4.7880,4.7640,4.7860,855
2014-02-12,03:05:00,4.7860,4.8050,4.7800,4.7910,2244
2014-02-12,03:10:00,4.7920,4.8290,4.7880,4.8200,2971
2014-02-12,03:15:00,4.8200,4.8440,4.8080,4.8360,2925
2014-02-12,03:20:00,4.8370,4.8480,4.8160,4.8160,2080
2014-02-12,03:25:00,4.8170,4.8290,4.8050,4.8110,8414
2014-02-12,03:30:00,4.8110,4.8310,4.8080,4.8270,1173
2014-02-12,03:35:00,4.8280,4.8410,4.8280,4.8410,784
2014-02-12,03:40:00,4.8400,4.8400,4.8270,4.8310,241
2014-02-12,03:45:00,4.8300,4.8300,4.8250,4.8280,155
2014-02-12,03:50:00,4.8270,4.8350,4.8260,4.8330,247
2014-02-12,03:55:00,4.8330,4.8400,4.8270,4.8360,581
2014-02-12,04:00:00,4.8380,4.8540,4.8340,4.8510,730
2014-02-12,04:05:00,4.8500,4.8600,4.8440,4.8570,371
2014-02-12,04:10:00,4.8560,4.8620,4.8490,4.8570,498
2014-02-12,04:15:00,4.8580,4.8680,4.8520,4.8670,461
2014-02-12,04:20:00,4.8670,4.8730,4.8610,4.8720,283
2014-02-12,04:25:00,4.8730,4.8790,4.8710,4.8770,566
2014-02-12,04:30:00,4.8780,4.8940,4.8740,4.8820,675
2014-02-12,04:35:00,4.8820,4.8970,4.8800,4.8970,522
2014-02-12,04:40:00,4.8950,4.9030,4.8890,4.9000,633
2014-02-12,04:45:00,4.8990,4.9070,4.8920,4.9000,320
2014-02-12,04:50:00,4.8980,4.9050,4.8950,4.8990,277
2014-02-12,04:55:00,4.8990,4.9010,4.8950,4.9000,247
2014-02-12,05:00:00,4.8990,4.9190,4.8970,4.9110,718
2014-02-12,05:05:00,4.9110,4.9240,4.9030,4.9060,405
2014-02-12,05:10:00,4.9080,4.9100,4.9000,4.9020,132
2014-02-12,05:15:00,4.9050,4.9170,4.9050,4.9100,104
2014-02-12,05:20:00,4.9100,4.9130,4.9020,4.9060,109
2014-02-12,05:25:00,4.9060,4.9150,4.9030,4.9040,70
2014-02-12,05:30:00,4.9050,4.9130,4.9050,4.9130,21
2014-02-12,05:35:00,4.9130,4.9240,4.9100,4.9210,246
2014-02-12,05:40:00,4.9210,4.9360,4.9160,4.9310,332
2014-02-12,05:45:00,4.9310,4.9460,4.9260,4.9460,290
2014-02-12,05:50:00,4.9430,4.9650,4.9420,4.9650,461
2014-02-12,05:55:00,4.9660,4.9700,4.9470,4.9480,172
2014-02-12,06:00:00,4.9480,4.9520,4.9350,4.9350,151
2014-02-12,06:05:00,4.9350,4.9350,4.9140,4.9220,177
2014-02-12,06:10:00,4.9150,4.9680,4.9140,4.9560,496
2014-02-12,07:00:00,4.9420,4.9660,4.9320,4.9550,183
2014-02-12,07:05:00,4.9550,4.9550,4.9380,4.9400,65
2014-02-12,07:10:00,4.9400,5.0000,4.9350,5.0000,309
2014-02-12,07:15:00,4.9930,5.0230,4.9850,5.0120,384
2014-02-12,07:20:00,5.0170,5.0210,5.0000,5.0040,143
2014-02-12,07:25:00,5.0030,5.0050,4.9950,5.0000,60
2014-02-12,07:30:00,4.9980,5.0080,4.9980,5.0010,45
2014-02-12,07:35:00,5.0000,5.0020,4.9900,5.0020,47
2014-02-12,07:40:00,5.0030,5.0040,4.9870,4.9970,58
2014-02-12,07:45:00,4.9990,5.0010,4.9790,4.9880,56
2014-02-12,07:50:00,4.9880,4.9960,4.9800,4.9900,44
2014-02-12,07:55:00,4.9860,4.9970,4.9860,4.9920,43
2014-02-12,08:00:00,4.9880,4.9880,4.9720,4.9800,63
2014-02-12,08:05:00,4.9820,4.9840,4.9670,4.9720,42
2014-02-12,08:10:00,4.9720,4.9940,4.9710,4.9820,58
2014-02-12,08:15:00,4.9860,4.9860,4.9760,4.9810,32
2014-02-12,08:20:00,4.9830,4.9860,4.9830,4.9830,7
2014-02-12,08:25:00,4.9800,4.9860,4.9800,4.9860,12
2014-02-12,08:30:00,4.9860,4.9940,4.9840,4.9890,37
2014-02-12,08:35:00,4.9920,4.9960,4.9920,4.9930,25
2014-02-12,08:40:00,4.9930,4.9950,4.9920,4.9920,7
2014-02-12,08:45:00,4.9950,4.9950,4.9830,4.9890,41
2014-02-12,08:50:00,4.9890,4.9890,4.9830,4.9840,49
2014-02-12,08:55:00,4.9850,4.9890,4.9710,4.9860,78
2014-02-12,09:00:00,4.9860,4.9930,4.9830,4.9930,97
2014-02-12,09:05:00,4.9940,4.9990,4.9930,4.9970,100
2014-02-12,09:10:00,4.9970,5.0120,4.9970,5.0120,300
2014-02-12,09:15:00,5.0120,5.0190,5.0110,5.0160,101
2014-02-12,09:20:00,5.0130,5.0130,4.9940,5.0050,34
2014-02-12,09:25:00,5.0050,5.0160,5.0050,5.0160,17
2014-02-12,09:30:00,5.0170,5.0170,5.0130,5.0150,39
2014-02-12,09:35:00,5.0140,5.0190,5.0140,5.0150,55
2014-02-12,09:40:00,5.0140,5.0250,5.0100,5.0230,169
2014-02-12,09:45:00,5.0220,5.0280,5.0220,5.0230,48
2014-02-12,09:50:00,5.0230,5.0240,5.0200,5.0230,35
2014-02-12,09:55:00,5.0220,5.0260,5.0190,5.0220,21
2014-02-12,10:00:00,5.0190,5.0210,5.0160,5.0180,112
2014-02-12,10:05:00,5.0180,5.0200,5.0150,5.0170,48
2014-02-12,10:10:00,5.0170,5.0170,5.0050,5.0100,44
2014-02-12,10:15:00,5.0110,5.0200,5.0110,5.0190,42
2014-02-12,10:20:00,5.0180,5.0180,5.0090,5.0090,7
2014-02-12,10:25:00,5.0100,5.0170,5.0080,5.0080,16
2014-02-12,10:30:00,5.0100,5.0100,5.0040,5.0070,26
2014-02-12,10:35:00,5.0090,5.0090,5.0060,5.0060,5
2014-02-12,10:40:00,5.0090,5.0240,5.0090,5.0200,28
2014-02-12,10:45:00,5.0210,5.0220,5.0070,5.0070,25
2014-02-12,10:50:00,5.0060,5.0080,5.0020,5.0020,16
2014-02-12,10:55:00,5.0040,5.0070,5.0020,5.0070,4
2014-02-12,11:00:00,5.0030,5.0070,4.9990,5.0000,10
2014-02-12,11:05:00,5.0000,5.0000,4.9960,4.9980,27
2014-02-12,11:10:00,4.9970,4.9970,4.9880,4.9910,62
2014-02-12,11:15:00,4.9870,5.0050,4.9870,5.0040,51
2014-02-12,11:20:00,5.0040,5.0050,5.0020,5.0040,30
2014-02-12,11:25:00,5.0040,5.0170,5.0040,5.0170,121
2014-02-12,11:30:00,5.0180,5.0180,5.0040,5.0100,41
2014-02-12,11:35:00,5.0080,5.0100,5.0040,5.0060,13
2014-02-12,11:40:00,5.0030,5.0060,5.0020,5.0030,5
2014-02-12,11:45:00,5.0000,5.0050,4.9900,5.0020,51
2014-02-12,11:50:00,4.9980,5.0010,4.9930,4.9930,22
2014-02-12,11:55:00,4.9950,5.0000,4.9950,5.0000,6
2014-02-12,12:00:00,4.9950,4.9980,4.9950,4.9950,4
2014-02-12,12:05:00,4.9950,5.0060,4.9950,5.0060,4
2014-02-12,12:10:00,5.0000,5.0000,4.9870,4.9890,45
2014-02-12,12:15:00,4.9880,4.9960,4.9880,4.9940,7
2014-02-12,12:20:00,4.9950,4.9980,4.9880,4.9980,15
2014-02-12,12:25:00,4.9980,5.0000,4.9950,4.9990,15
2014-02-12,12:30:00,5.0020,5.0050,4.9630,4.9680,278
2014-02-12,12:35:00,4.9680,4.9830,4.9630,4.9650,131
2014-02-12,12:40:00,4.9640,4.9690,4.9540,4.9690,130
2014-02-12,12:45:00,4.9650,4.9670,4.9610,4.9640,17
2014-02-12,12:50:00,4.9640,4.9640,4.9480,4.9480,108
2014-02-12,12:55:00,4.9480,4.9510,4.9390,4.9510,166
2014-02-12,13:00:00,4.9520,4.9520,4.9450,4.9450,33
2014-02-12,13:05:00,4.9450,4.9540,4.9450,4.9530,44
2014-02-12,13:10:00,4.9540,4.9540,4.9500,4.9530,15
2014-02-12,13:15:00,4.9500,4.9500,4.9370,4.9370,26
2014-02-12,13:20:00,4.9370,4.9420,4.9350,4.9350,78
2014-02-12,13:25:00,4.9380,4.9450,4.9380,4.9390,26
2014-02-12,13:30:00,4.9400,4.9440,4.9400,4.9400,16
2014-02-12,13:35:00,4.9380,4.9460,4.9380,4.9460,8
2014-02-12,13:40:00,4.9460,4.9460,4.9410,4.9410,5
2014-02-12,13:45:00,4.9440,4.9610,4.9410,4.9610,44
2014-02-12,13:50:00,4.9590,4.9650,4.9560,4.9640,35
2014-02-12,13:55:00,4.9670,4.9730,4.9610,4.9650,59
2014-02-12,14:00:00,4.9660,4.9730,4.9660,4.9730,23
2014-02-12,14:05:00,4.9730,4.9730,4.9610,4.9610,5
2014-02-12,14:10:00,4.9640,4.9640,4.9610,4.9610,3
2014-02-12,14:15:00,4.9590,4.9600,4.9550,4.9560,18
2014-02-12,14:20:00,4.9550,4.9600,4.9520,4.9600,65
2014-02-12,14:25:00,4.9600,4.9610,4.9600,4.9600,11
2014-02-12,14:30:00,4.9600,4.9600,4.9570,4.9590,7
2014-02-12,14:35:00,4.9590,4.9600,4.9570,4.9590,16
2014-02-12,14:40:00,4.9580,4.9580,4.9520,4.9550,31
2014-02-12,14:45:00,4.9550,4.9600,4.9550,4.9600,15
2014-02-12,14:50:00,4.9600,4.9600,4.9520,4.9540,34
2014-02-12,14:55:00,4.9530,4.9530,4.9420,4.9440,70
2014-02-12,15:00:00,4.9460,4.9460,4.9260,4.9290,214
2014-02-12,15:05:00,4.9290,4.9370,4.9150,4.9240,200
2014-02-12,15:10:00,4.9270,4.9270,4.9180,4.9230,118
2014-02-12,15:15:00,4.9230,4.9230,4.9110,4.9220,70
2014-02-12,15:20:00,4.9230,4.9300,4.9190,4.9250,123
2014-02-12,15:25:00,4.9260,4.9260,4.9170,4.9170,13
2014-02-12,15:30:00,4.9210,4.9240,4.9150,4.9180,25
2014-02-12,15:35:00,4.9190,4.9230,4.9160,4.9230,23
2014-02-12,15:40:00,4.9230,4.9260,4.9220,4.9260,8
2014-02-12,15:45:00,4.9260,4.9270,4.9260,4.9270,3
2014-02-12,15:50:00,4.9290,4.9370,4.9290,4.9320,24
2014-02-12,15:55:00,4.9320,4.9330,4.9150,4.9170,27
2014-02-12,16:00:00,4.9250,4.9270,4.9170,4.9210,23
2014-02-12,16:05:00,4.9250,4.9280,4.9150,4.9170,36
2014-02-12,16:10:00,4.9210,4.9220,4.9180,4.9220,26
2014-02-12,16:15:00,4.9220,4.9230,4.9070,4.9150,97
2014-02-12,16:20:00,4.9110,4.9150,4.8870,4.8950,316
2014-02-12,16:25:00,4.8930,4.8930,4.8720,4.8830,274
2014-02-12,16:30:00,4.8820,4.8940,4.8780,4.8850,98
2014-02-12,16:35:00,4.8880,4.8890,4.8650,4.8700,177
2014-02-12,16:40:00,4.8700,4.8790,4.8700,4.8790,71
2014-02-12,16:45:00,4.8790,4.8790,4.8760,4.8760,3
2014-02-12,16:50:00,4.8770,4.8770,4.8750,4.8770,14
2014-02-12,16:55:00,4.8780,4.8830,4.8750,4.8750,39
2014-02-12,17:00:00,4.8760,4.8760,4.8610,4.8670,79
2014-02-12,17:05:00,4.8670,4.8750,4.8670,4.8740,70
2014-02-12,17:10:00,4.8750,4.8820,4.8700,4.8820,66
2014-02-12,17:15:00,4.8790,4.9030,4.8790,4.8960,239
2014-02-12,17:20:00,4.8980,4.9030,4.8830,4.8840,220
2014-02-12,17:25:00,4.8840,4.8920,4.8820,4.8870,44
2014-02-12,17:30:00,4.8860,4.8970,4.8840,4.8840,79
2014-02-12,17:35:00,4.8840,4.8900,4.8820,4.8900,17
2014-02-12,17:40:00,4.8900,4.8920,4.8850,4.8850,13
2014-02-12,17:45:00,4.8880,4.8890,4.8850,4.8850,5
2014-02-12,17:50:00,4.8850,4.8910,4.8820,4.8850,25
2014-02-12,17:55:00,4.8830,4.9140,4.8830,4.9120,196
2014-02-12,18:00:00,4.9110,4.9350,4.9080,4.9300,183
2014-02-12,18:05:00,4.9290,4.9340,4.9170,4.9320,143
2014-02-12,18:10:00,4.9320,4.9380,4.9120,4.9210,185
2014-02-12,18:15:00,4.9210,4.9240,4.9170,4.9210,25
2014-02-12,18:20:00,4.9260,4.9390,4.9260,4.9290,98
2014-02-12,18:25:00,4.9290,4.9290,4.9210,4.9230,32
2014-02-12,18:30:00,4.9220,4.9420,4.9220,4.9410,73
2014-02-12,18:35:00,4.9400,4.9430,4.9290,4.9350,53
2014-02-12,18:40:00,4.9370,4.9400,4.9260,4.9350,141
2014-02-12,18:45:00,4.9350,4.9370,4.9130,4.9230,121
2014-02-12,18:50:00,4.9230,4.9330,4.9220,4.9310,89
2014-02-12,18:55:00,4.9310,4.9310,4.9160,4.9200,20
2014-02-12,19:00:00,4.9240,4.9240,4.8700,4.8720,450
2014-02-12,19:05:00,4.8740,4.8940,4.8720,4.8910,119
2014-02-12,19:10:00,4.8910,4.9100,4.8910,4.9080,241
2014-02-12,19:15:00,4.9070,4.9160,4.9030,4.9080,81
2014-02-12,19:20:00,4.9090,4.9100,4.8820,4.8970,444
2014-02-12,19:25:00,4.8940,4.8990,4.8840,4.8860,132
2014-02-12,19:30:00,4.8830,4.8930,4.8720,4.8920,111
2014-02-12,19:35:00,4.8860,4.8940,4.8820,4.8910,69
2014-02-12,19:40:00,4.8900,4.8910,4.8750,4.8790,191
2014-02-12,19:45:00,4.8760,4.8860,4.8750,4.8860,93
2014-02-12,19:50:00,4.8840,4.9080,4.8840,4.9080,173
2014-02-12,19:55:00,4.9050,4.9220,4.9040,4.9110,222
2014-02-12,20:00:00,4.9080,4.9150,4.9070,4.9130,87
2014-02-12,20:05:00,4.9120,4.9150,4.9080,4.9130,50
2014-02-12,20:10:00,4.9130,4.9190,4.9110,4.9190,77
2014-02-12,20:15:00,4.9160,4.9350,4.9150,4.9340,205
2014-02-12,20:20:00,4.9320,4.9370,4.9300,4.9360,89
2014-02-12,20:25:00,4.9330,4.9550,4.9310,4.9530,361
2014-02-12,20:30:00,4.9540,4.9670,4.9450,4.9640,366
2014-02-12,20:35:00,4.9630,4.9800,4.9370,4.9760,585
2014-02-12,20:40:00,4.9760,4.9850,4.9650,4.9770,382
2014-02-12,20:45:00,4.9760,4.9770,4.9240,4.9350,558
2014-02-12,20:50:00,4.9350,4.9350,4.9150,4.9330,533
2014-02-12,20:55:00,4.9340,4.9680,4.9260,4.9570,690
2014-02-12,21:00:00,4.9570,4.9590,4.9450,4.9510,462
2014-02-12,21:05:00,4.9500,4.9550,4.9260,4.9390,711
2014-02-12,21:10:00,4.9390,4.9430,4.9220,4.9340,392
2014-02-12,21:15:00,4.9340,4.9600,4.9310,4.9390,895
2014-02-12,21:20:00,4.9370,4.9390,4.9160,4.9200,680
2014-02-12,21:25:00,4.9200,4.9400,4.9190,4.9290,526
2014-02-12,21:30:00,4.9280,4.9290,4.8410,4.8600,3495
2014-02-12,21:35:00,4.8600,4.8820,4.8570,4.8780,1866
2014-02-12,21:40:00,4.8770,4.8920,4.8600,4.8630,1485
2014-02-12,21:45:00,4.8630,4.8640,4.8370,4.8490,2385
2014-02-12,21:50:00,4.8510,4.8600,4.8030,4.8160,2319
2014-02-12,21:55:00,4.8170,4.8480,4.8160,4.8460,1312
2014-02-12,22:00:00,4.8440,4.8470,4.7920,4.7980,3850
2014-02-12,22:05:00,4.7990,4.8140,4.7800,4.7840,2461
2014-02-12,22:10:00,4.7850,4.8190,4.7850,4.8170,800
2014-02-12,22:15:00,4.8170,4.8620,4.8150,4.8620,1631
2014-02-12,22:20:00,4.8600,4.8600,4.8420,4.8500,980
2014-02-12,22:25:00,4.8490,4.8800,4.8440,4.8740,1442
2014-02-12,22:30:00,4.8730,4.8730,4.8380,4.8400,1897
2014-02-12,22:35:00,4.8400,4.8480,4.8280,4.8310,1630
2014-02-12,22:40:00,4.8320,4.8470,4.8280,4.8330,1015
2014-02-12,22:45:00,4.8330,4.8450,4.8300,4.8340,852
2014-02-12,22:50:00,4.8330,4.8410,4.8190,4.8320,1177
2014-02-12,22:55:00,4.8320,4.8360,4.8200,4.8330,551
2014-02-12,23:00:00,4.8330,4.8560,4.8260,4.8530,1227
2014-02-12,23:05:00,4.8550,4.8670,4.8410,4.8540,896
2014-02-12,23:10:00,4.8550,4.8710,4.8550,4.8650,465
2014-02-12,23:15:00,4.8660,4.8770,4.8640,4.8650,791
2014-02-12,23:20:00,4.8650,4.8670,4.8520,4.8620,942
2014-02-12,23:25:00,4.8610,4.8840,4.8550,4.8750,1592
2014-02-12,23:30:00,4.8750,4.8750,4.8570,4.8670,771
2014-02-12,23:35:00,4.8680,4.8760,4.8590,4.8680,1061
2014-02-12,23:40:00,4.8680,4.8970,4.8640,4.8960,1724
2014-02-12,23:45:00,4.8970,4.9170,4.8870,4.9110,2406
2014-02-12,23:50:00,4.9120,4.9430,4.9120,4.9320,3187
2014-02-12,23:55:00,4.9320,4.9320,4.9180,4.9180,1360
2014-02-13,00:00:00,4.9180,4.9500,4.9170,4.9390,1759
2014-02-13,00:05:00,4.9370,4.9400,4.9200,4.9200,928
2014-02-13,00:10:00,4.9210,4.9580,4.9200,4.9510,1702
2014-02-13,00:15:00,4.9510,4.9950,4.9500,4.9810,4537
2014-02-13,00:20:00,4.9830,4.9950,4.9730,4.9730,1719
2014-02-13,00:25:00,4.9740,5.0080,4.9720,4.9900,2214
2014-02-13,00:30:00,4.9910,5.0030,4.9850,4.9950,1174
2014-02-13,00:35:00,4.9950,5.0100,4.9740,4.9810,2061
2014-02-13,00:40:00,4.9820,4.9850,4.9460,4.9630,2683
2014-02-13,00:45:00,4.9620,4.9780,4.9570,4.9640,1244
2014-02-13,00:50:00,4.9640,4.9710,4.9590,4.9640,546
2014-02-13,00:55:00,4.9620,4.9670,4.9440,4.9530,737
2014-02-13,01:00:00,4.9520,4.9520,4.9220,4.9370,1579
2014-02-13,01:05:00,4.9370,4.9390,4.9200,4.9340,878
2014-02-13,01:10:00,4.9330,4.9520,4.9290,4.9440,1698
2014-02-13,01:15:00,4.9450,4.9520,4.9070,4.9260,1816
2014-02-13,01:20:00,4.9250,4.9420,4.9210,4.9380,852
2014-02-13,01:25:00,4.9370,4.9570,4.9280,4.9500,826
2014-02-13,01:30:00,4.9490,4.9640,4.9350,4.9500,908
2014-02-13,01:35:00,4.9490,4.9650,4.9410,4.9420,670
2014-02-13,01:40:00,4.9410,4.9630,4.9360,4.9550,750
2014-02-13,01:45:00,4.9550,4.9900,4.9540,4.9850,1880
2014-02-13,01:50:00,4.9860,4.9870,4.9480,4.9620,884
2014-02-13,01:55:00,4.9610,4.9940,4.9600,4.9910,1075
2014-02-13,02:00:00,4.9900,4.9930,4.9600,4.9740,1255
2014-02-13,02:05:00,4.9730,4.9810,4.9620,4.9750,671
2014-02-13,02:10:00,4.9750,4.9760,4.9630,4.9720,422
2014-02-13,02:15:00,4.9740,4.9760,4.9460,4.9570,918
2014-02-13,02:20:00,4.9580,4.9680,4.9460,4.9480,694
2014-02-13,02:25:00,4.9480,4.9480,4.9330,4.9410,4403
2014-02-13,02:30:00,4.9420,4.9430,4.9010,4.9130,3351
2014-02-13,02:35:00,4.9120,4.9340,4.8720,4.8840,2952
2014-02-13,02:40:00,4.8820,4.8980,4.8750,4.8950,2534
2014-02-13,02:45:00,4.8930,4.8950,4.8620,4.8920,2203
2014-02-13,02:50:00,4.8930,4.8940,4.8280,4.8330,2522
2014-02-13,02:55:00,4.8330,4.8560,4.8170,4.8470,2407
2014-02-13,03:00:00,4.8470,4.8710,4.8300,4.8570,1533
2014-02-13,03:05:00,4.8570,4.8630,4.8230,4.8500,1033
2014-02-13,03:10:00,4.8500,4.8510,4.8230,4.8410,1063
2014-02-13,03:15:00,4.8410,4.8460,4.8200,4.8240,775
2014-02-13,03:20:00,4.8220,4.8300,4.7890,4.8030,2823
2014-02-13,03:25:00,4.8020,4.8320,4.8020,4.8260,3701
2014-02-13,03:30:00,4.8270,4.8580,4.8200,4.8560,1183
2014-02-13,03:35:00,4.8560,4.8580,4.8340,4.8340,422
2014-02-13,03:40:00,4.8340,4.8350,4.8250,4.8280,368
2014-02-13,03:45:00,4.8280,4.8320,4.8260,4.8290,204
2014-02-13,03:50:00,4.8290,4.8330,4.8260,4.8300,144
2014-02-13,03:55:00,4.8310,4.8670,4.8310,4.8550,550
2014-02-13,04:00:00,4.8560,4.8560,4.8350,4.8450,210
2014-02-13,04:05:00,4.8460,4.8540,4.8400,4.8400,169
2014-02-13,04:10:00,4.8410,4.8530,4.8350,4.8450,193
2014-02-13,04:15:00,4.8460,4.8560,4.8420,4.8490,209
2014-02-13,04:20:00,4.8500,4.8680,4.8400,4.8650,692
2014-02-13,04:25:00,4.8640,4.8660,4.8550,4.8570,224
2014-02-13,04:30:00,4.8570,4.8590,4.8210,4.8270,411
2014-02-13,04:35:00,4.8280,4.8320,4.8150,4.8160,288
2014-02-13,04:40:00,4.8180,4.8370,4.8080,4.8300,507
2014-02-13,04:45:00,4.8340,4.8360,4.8210,4.8260,164
2014-02-13,04:50:00,4.8270,4.8300,4.8160,4.8220,339
2014-02-13,04:55:00,4.8220,4.8260,4.8150,4.8230,151
2014-02-13,05:00:00,4.8240,4.8400,4.8210,4.8400,124
2014-02-13,05:05:00,4.8390,4.8440,4.8380,4.8410,39
2014-02-13,05:10:00,4.8430,4.8540,4.8420,4.8520,94
2014-02-13,05:15:00,4.8510,4.8570,4.8470,4.8490,119
2014-02-13,05:20:00,4.8460,4.8530,4.8450,4.8500,30
2014-02-13,05:25:00,4.8500,4.8510,4.8500,4.8500,4
2014-02-13,05:30:00,4.8530,4.8530,4.8500,4.8510,16
2014-02-13,05:35:00,4.8500,4.8550,4.8220,4.8510,54
2014-02-13,05:40:00,4.8520,4.8550,4.8400,4.8430,59
2014-02-13,05:45:00,4.8470,4.8470,4.8410,4.8440,15
2014-02-13,05:50:00,4.8460,4.8460,4.8420,4.8420,7
2014-02-13,05:55:00,4.8400,4.8420,4.8340,4.8340,42
2014-02-13,06:00:00,4.8350,4.8350,4.8250,4.8290,50
2014-02-13,06:05:00,4.8290,4.8350,4.8270,4.8270,53
2014-02-13,06:10:00,4.8280,4.8300,4.8130,4.8140,60
2014-02-13,07:00:00,4.8280,4.8490,4.8180,4.8410,100
2014-02-13,07:05:00,4.8440,4.8440,4.8250,4.8440,20
2014-02-13,07:10:00,4.8400,4.8410,4.8330,4.8330,7
2014-02-13,07:15:00,4.8370,4.8380,4.8310,4.8380,4
2014-02-13,07:20:00,4.8380,4.8380,4.8300,4.8340,9
2014-02-13,07:25:00,4.8340,4.8400,4.8340,4.8400,2
2014-02-13,07:30:00,4.8410,4.8450,4.8370,4.8370,4
2014-02-13,07:40:00,4.8430,4.8600,4.8390,4.8600,36
2014-02-13,07:45:00,4.8560,4.8560,4.8510,4.8540,18
2014-02-13,07:50:00,4.8550,4.8620,4.8550,4.8620,20
2014-02-13,07:55:00,4.8620,4.8620,4.8550,4.8550,14
2014-02-13,08:00:00,4.8550,4.8550,4.8540,4.8540,5
2014-02-13,08:05:00,4.8560,4.8630,4.8560,4.8610,4
2014-02-13,08:10:00,4.8570,4.8570,4.8570,4.8570,1
2014-02-13,08:15:00,4.8570,4.8610,4.8560,4.8590,6
2014-02-13,08:20:00,4.8590,4.8590,4.8520,4.8520,15
2014-02-13,08:30:00,4.8550,4.8550,4.8550,4.8550,11
2014-02-13,08:35:00,4.8540,4.8540,4.8520,4.8520,3
2014-02-13,08:40:00,4.8540,4.8540,4.8540,4.8540,1
2014-02-13,08:50:00,4.8530,4.8560,4.8500,4.8560,27
2014-02-13,08:55:00,4.8550,4.8570,4.8530,4.8530,10
2014-02-13,09:05:00,4.8500,4.8500,4.8460,4.8460,17
2014-02-13,09:10:00,4.8460,4.8460,4.8450,4.8450,2
2014-02-13,09:15:00,4.8440,4.8590,4.8430,4.8510,75
2014-02-13,09:20:00,4.8530,4.8680,4.8530,4.8630,40
2014-02-13,09:25:00,4.8630,4.8630,4.8580,4.8600,11
2014-02-13,09:30:00,4.8560,4.8560,4.8560,4.8560,2
2014-02-13,09:35:00,4.8560,4.8560,4.8540,4.8560,10
2014-02-13,09:45:00,4.8530,4.8580,4.8500,4.8570,13
2014-02-13,09:50:00,4.8540,4.8540,4.8540,4.8540,1
2014-02-13,09:55:00,4.8570,4.8570,4.8510,4.8510,2
2014-02-13,10:15:00,4.8570,4.8570,4.8570,4.8570,1
2014-02-13,10:20:00,4.8570,4.8570,4.8570,4.8570,1
2014-02-13,10:25:00,4.8580,4.8580,4.8570,4.8570,7
2014-02-13,10:30:00,4.8560,4.8560,4.8560,4.8560,1
2014-02-13,10:35:00,4.8560,4.8570,4.8560,4.8570,5
2014-02-13,10:40:00,4.8580,4.8580,4.8550,4.8550,4
2014-02-13,10:45:00,4.8590,4.8630,4.8590,4.8630,27
2014-02-13,10:50:00,4.8640,4.8660,4.8630,4.8660,18
2014-02-13,10:55:00,4.8660,4.8670,4.8660,4.8670,3
2014-02-13,11:00:00,4.8670,4.8670,4.8660,4.8660,3
2014-02-13,11:05:00,4.8660,4.8680,4.8650,4.8650,7
2014-02-13,11:10:00,4.8680,4.8680,4.8650,4.8650,6
2014-02-13,11:15:00,4.8650,4.8720,4.8640,4.8700,34
2014-02-13,11:20:00,4.8700,4.8770,4.8690,4.8700,63
2014-02-13,11:25:00,4.8710,4.8740,4.8690,4.8690,7
2014-02-13,11:30:00,4.8670,4.8670,4.8650,4.8650,13
2014-02-13,11:35:00,4.8630,4.8640,4.8630,4.8640,3
2014-02-13,11:40:00,4.8650,4.8650,4.8650,4.8650,4
2014-02-13,11:45:00,4.8670,4.8670,4.8670,4.8670,6
2014-02-13,11:50:00,4.8680,4.8730,4.8680,4.8700,10
2014-02-13,11:55:00,4.8700,4.8700,4.8680,4.8680,4
2014-02-13,12:00:00,4.8680,4.8750,4.8680,4.8740,41
2014-02-13,12:05:00,4.8750,4.8910,4.8750,4.8910,115
2014-02-13,12:10:00,4.8910,4.8920,4.8880,4.8880,5
2014-02-13,12:15:00,4.8910,4.8980,4.8900,4.8950,52
2014-02-13,12:20:00,4.8930,4.8970,4.8910,4.8920,19
2014-02-13,12:25:00,4.8930,4.8970,4.8930,4.8930,5
2014-02-13,12:30:00,4.8930,4.9040,4.8930,4.9020,94
2014-02-13,12:35:00,4.9020,4.9060,4.8960,4.8960,62
2014-02-13,12:40:00,4.8960,4.9000,4.8920,4.8990,26
2014-02-13,12:45:00,4.8950,4.8980,4.8920,4.8960,50
2014-02-13,12:50:00,4.8970,4.8970,4.8920,4.8940,38
2014-02-13,12:55:00,4.8930,4.9030,4.8930,4.9010,48
2014-02-13,13:00:00,4.9010,4.9030,4.8950,4.8950,37
2014-02-13,13:05:00,4.8970,4.8990,4.8970,4.8990,4
2014-02-13,13:10:00,4.9000,4.9000,4.8950,4.8990,17
2014-02-13,13:15:00,4.9010,4.9010,4.8980,4.8980,3
2014-02-13,13:20:00,4.8990,4.8990,4.8990,4.8990,1
2014-02-13,13:25:00,4.8950,4.9000,4.8940,4.8970,4
2014-02-13,13:30:00,4.8970,4.9000,4.8960,4.8990,57
2014-02-13,13:35:00,4.8980,4.9000,4.8960,4.9000,31
2014-02-13,13:40:00,4.8990,4.9020,4.8960,4.9000,84
2014-02-13,13:45:00,4.9010,4.9190,4.9010,4.9180,146
2014-02-13,13:50:00,4.9170,4.9400,4.9170,4.9400,136
2014-02-13,13:55:00,4.9360,4.9470,4.9300,4.9460,98
2014-02-13,14:00:00,4.9460,4.9460,4.9430,4.9430,57
2014-02-13,14:05:00,4.9430,4.9490,4.9430,4.9490,68
2014-02-13,14:10:00,4.9480,4.9480,4.9330,4.9400,100
2014-02-13,14:15:00,4.9420,4.9460,4.9380,4.9380,45
2014-02-13,14:20:00,4.9380,4.9430,4.9370,4.9370,22
2014-02-13,14:25:00,4.9320,4.9360,4.9320,4.9320,8
2014-02-13,14:30:00,4.9330,4.9420,4.9330,4.9380,44
2014-02-13,14:35:00,4.9370,4.9390,4.9340,4.9340,10
2014-02-13,14:40:00,4.9370,4.9370,4.9330,4.9350,7
2014-02-13,14:45:00,4.9400,4.9400,4.9400,4.9400,1
2014-02-13,14:50:00,4.9360,4.9360,4.9320,4.9340,8
2014-02-13,14:55:00,4.9370,4.9380,4.9270,4.9270,17
2014-02-13,15:00:00,4.9270,4.9330,4.9270,4.9320,11
2014-02-13,15:05:00,4.9300,4.9310,4.9280,4.9290,8
2014-02-13,15:10:00,4.9280,4.9330,4.9280,4.9330,9
2014-02-13,15:15:00,4.9340,4.9360,4.9320,4.9320,14
2014-02-13,15:20:00,4.9330,4.9390,4.9330,4.9360,33
2014-02-13,15:25:00,4.9380,4.9500,4.9370,4.9480,49
2014-02-13,15:30:00,4.9490,4.9530,4.9450,4.9470,89
2014-02-13,15:35:00,4.9470,4.9520,4.9460,4.9520,21
2014-02-13,15:40:00,4.9500,4.9500,4.9490,4.9490,2
2014-02-13,15:45:00,4.9470,4.9470,4.9410,4.9420,12
2014-02-13,15:50:00,4.9420,4.9510,4.9420,4.9440,47
2014-02-13,15:55:00,4.9430,4.9440,4.9430,4.9440,3
2014-02-13,16:00:00,4.9430,4.9480,4.9430,4.9480,54
2014-02-13,16:05:00,4.9450,4.9460,4.9450,4.9460,11
2014-02-13,16:10:00,4.9440,4.9470,4.9430,4.9460,18
2014-02-13,16:15:00,4.9460,4.9460,4.9330,4.9360,114
2014-02-13,16:20:00,4.9360,4.9480,4.9360,4.9460,43
2014-02-13,16:25:00,4.9440,4.9460,4.9430,4.9440,11
2014-02-13,16:30:00,4.9450,4.9510,4.9430,4.9480,44
2014-02-13,16:35:00,4.9450,4.9550,4.9420,4.9550,123
2014-02-13,16:40:00,4.9550,4.9650,4.9520,4.9570,390
2014-02-13,16:45:00,4.9610,4.9610,4.9460,4.9510,38
2014-02-13,16:50:00,4.9510,4.9510,4.9340,4.9390,50
2014-02-13,16:55:00,4.9390,4.9400,4.9310,4.9330,18
2014-02-13,17:00:00,4.9330,4.9420,4.9330,4.9360,28
2014-02-13,17:05:00,4.9340,4.9340,4.9300,4.9300,20
2014-02-13,17:10:00,4.9300,4.9340,4.9300,4.9330,13
2014-02-13,17:15:00,4.9320,4.9380,4.9320,4.9350,13
2014-02-13,17:20:00,4.9350,4.9350,4.9340,4.9340,3
2014-02-13,17:25:00,4.9320,4.9350,4.9320,4.9350,6
2014-02-13,17:30:00,4.9330,4.9330,4.9330,4.9330,2
2014-02-13,17:35:00,4.9340,4.9370,4.9210,4.9250,44
2014-02-13,17:40:00,4.9260,4.9280,4.9240,4.9260,12
2014-02-13,17:45:00,4.9240,4.9240,4.9220,4.9220,6
2014-02-13,17:50:00,4.9210,4.9260,4.9200,4.9240,49
2014-02-13,17:55:00,4.9220,4.9390,4.9210,4.9310,120
2014-02-13,18:00:00,4.9340,4.9420,4.9340,4.9380,57
2014-02-13,18:05:00,4.9380,4.9590,4.9330,4.9550,470
2014-02-13,18:10:00,4.9550,4.9590,4.9430,4.9440,134
2014-02-13,18:15:00,4.9420,4.9660,4.9400,4.9580,125
2014-02-13,18:20:00,4.9560,4.9610,4.9550,4.9570,20
2014-02-13,18:25:00,4.9570,4.9620,4.9550,4.9560,45
2014-02-13,18:30:00,4.9570,4.9790,4.9570,4.9740,192
2014-02-13,18:35:00,4.9740,4.9880,4.9720,4.9760,224
2014-02-13,18:40:00,4.9790,4.9880,4.9730,4.9730,87
2014-02-13,18:45:00,4.9730,4.9810,4.9730,4.9760,38
2014-02-13,18:50:00,4.9770,4.9770,4.9650,4.9690,58
2014-02-13,18:55:00,4.9670,4.9740,4.9670,4.9720,24
2014-02-13,19:00:00,4.9720,4.9730,4.9600,4.9630,49
2014-02-13,19:05:00,4.9670,4.9690,4.9560,4.9640,61
2014-02-13,19:10:00,4.9640,4.9640,4.9510,4.9520,54
2014-02-13,19:15:00,4.9520,4.9640,4.9490,4.9600,84
2014-02-13,19:20:00,4.9600,4.9790,4.9550,4.9580,161
2014-02-13,19:25:00,4.9610,4.9610,4.9370,4.9510,204
2014-02-13,19:30:00,4.9520,4.9570,4.9520,4.9570,50
2014-02-13,19:35:00,4.9560,4.9580,4.9510,4.9520,36
2014-02-13,19:40:00,4.9520,4.9550,4.9490,4.9550,46
2014-02-13,19:45:00,4.9550,4.9650,4.9530,4.9650,78
2014-02-13,19:50:00,4.9650,4.9730,4.9650,4.9700,82
2014-02-13,19:55:00,4.9700,4.9790,4.9700,4.9750,154
2014-02-13,20:00:00,4.9760,4.9830,4.9700,4.9780,195
2014-02-13,20:05:00,4.9780,4.9910,4.9740,4.9900,384
2014-02-13,20:10:00,4.9900,5.0020,4.9870,4.9970,460
2014-02-13,20:15:00,4.9960,5.0000,4.9750,4.9800,382
2014-02-13,20:20:00,4.9820,4.9890,4.9720,4.9880,158
2014-02-13,20:25:00,4.9890,4.9930,4.9800,4.9870,167
2014-02-13,20:30:00,4.9880,4.9930,4.9870,4.9900,137
2014-02-13,20:35:00,4.9900,5.0000,4.9860,4.9990,420
2014-02-13,20:40:00,4.9990,5.0000,4.9840,4.9910,158
2014-02-13,20:45:00,4.9910,4.9920,4.9750,4.9900,365
2014-02-13,20:50:00,4.9900,4.9910,4.9780,4.9860,250
2014-02-13,20:55:00,4.9860,4.9890,4.9820,4.9820,187
2014-02-13,21:00:00,4.9830,4.9860,4.9560,4.9580,809
2014-02-13,21:05:00,4.9570,4.9600,4.9430,4.9470,840
2014-02-13,21:10:00,4.9460,4.9520,4.9330,4.9360,750
2014-02-13,21:15:00,4.9360,4.9360,4.9080,4.9210,1296
2014-02-13,21:20:00,4.9220,4.9410,4.9180,4.9390,731
2014-02-13,21:25:00,4.9360,4.9470,4.9190,4.9470,875
2014-02-13,21:30:00,4.9470,4.9670,4.9440,4.9600,1148
2014-02-13,21:35:00,4.9610,4.9800,4.9590,4.9620,1619
2014-02-13,21:40:00,4.9630,4.9710,4.9480,4.9680,886
2014-02-13,21:45:00,4.9680,4.9750,4.9520,4.9720,424
2014-02-13,21:50:00,4.9720,4.9780,4.9620,4.9630,697
2014-02-13,21:55:00,4.9630,4.9700,4.9520,4.9540,510
2014-02-13,22:00:00,4.9530,4.9700,4.9330,4.9580,1726
2014-02-13,22:05:00,4.9570,4.9670,4.9440,4.9570,783
2014-02-13,22:10:00,4.9550,4.9550,4.9390,4.9460,866
2014-02-13,22:15:00,4.9460,4.9480,4.9190,4.9290,862
2014-02-13,22:20:00,4.9270,4.9330,4.9200,4.9330,803
2014-02-13,22:25:00,4.9350,4.9350,4.9180,4.9320,632
2014-02-13,22:30:00,4.9310,4.9530,4.9180,4.9430,1375
2014-02-13,22:35:00,4.9430,4.9630,4.9430,4.9560,892
2014-02-13,22:40:00,4.9550,4.9550,4.9380,4.9390,891
2014-02-13,22:45:00,4.9400,4.9520,4.9400,4.9430,634
2014-02-13,22:50:00,4.9450,4.9590,4.9440,4.9550,612
2014-02-13,22:55:00,4.9560,4.9630,4.9510,4.9590,729
2014-02-13,23:00:00,4.9570,4.9730,4.9540,4.9640,1019
2014-02-13,23:05:00,4.9650,4.9730,4.9620,4.9690,1153
2014-02-13,23:10:00,4.9700,4.9750,4.9640,4.9650,1025
2014-02-13,23:15:00,4.9650,4.9850,4.9620,4.9770,1795
2014-02-13,23:20:00,4.9770,4.9780,4.9510,4.9530,1823
2014-02-13,23:25:00,4.9540,4.9600,4.9220,4.9300,1893
2014-02-13,23:30:00,4.9320,5.0640,4.9320,5.0160,10618
2014-02-13,23:35:00,5.0180,5.0210,4.9840,5.0130,4300
2014-02-13,23:40:00,5.0130,5.0470,5.0130,5.0260,3351
2014-02-13,23:45:00,5.0280,5.0460,5.0170,5.0320,1668
2014-02-13,23:50:00,5.0320,5.0390,4.9970,5.0050,2687
2014-02-13,23:55:00,5.0060,5.0250,5.0060,5.0110,937
2014-02-14,00:00:00,5.0120,5.0380,5.0090,5.0360,1434
2014-02-14,00:05:00,5.0370,5.0500,5.0310,5.0330,1793
2014-02-14,00:10:00,5.0320,5.0410,5.0260,5.0320,1009
2014-02-14,00:15:00,5.0320,5.0560,5.0290,5.0550,1847
2014-02-14,00:20:00,5.0550,5.0670,5.0460,5.0590,2335
2014-02-14,00:25:00,5.0610,5.0640,5.0470,5.0600,1302
2014-02-14,00:30:00,5.0620,5.0750,5.0540,5.0580,1533
2014-02-14,00:35:00,5.0590,5.0840,5.0540,5.0670,2105
2014-02-14,00:40:00,5.0670,5.0860,5.0540,5.0810,2640
2014-02-14,00:45:00,5.0820,5.0980,5.0780,5.0800,1424
2014-02-14,00:50:00,5.0800,5.0820,5.0620,5.0730,942
2014-02-14,00:55:00,5.0730,5.0730,5.0490,5.0510,1097
2014-02-14,01:00:00,5.0510,5.0740,5.0470,5.0740,1252
2014-02-14,01:05:00,5.0740,5.0810,5.0600,5.0610,568
2014-02-14,01:10:00,5.0600,5.0630,5.0360,5.0450,1144
2014-02-14,01:15:00,5.0450,5.0710,5.0370,5.0640,880
2014-02-14,01:20:00,5.0620,5.0770,5.0520,5.0540,907
2014-02-14,01:25:00,5.0540,5.0680,5.0380,5.0670,866
2014-02-14,01:30:00,5.0660,5.0870,5.0620,5.0840,1279
2014-02-14,01:35:00,5.0850,5.0880,5.0700,5.0840,670
2014-02-14,01:40:00,5.0860,5.0920,5.0660,5.0720,1581
2014-02-14,01:45:00,5.0730,5.0840,5.0670,5.0690,1810
2014-02-14,01:50:00,5.0680,5.0720,5.0500,5.0630,610
2014-02-14,01:55:00,5.0640,5.0880,5.0640,5.0880,631
2014-02-14,02:00:00,5.0880,5.1240,5.0870,5.1080,2772
2014-02-14,02:05:00,5.1080,5.1270,5.1040,5.1250,1135
2014-02-14,02:10:00,5.1240,5.1480,5.1240,5.1370,2103
2014-02-14,02:15:00,5.1380,5.1390,5.1230,5.1240,1158
2014-02-14,02:20:00,5.1250,5.1360,5.1210,5.1340,1060
2014-02-14,02:25:00,5.1340,5.1350,5.1020,5.1280,1405
2014-02-14,02:30:00,5.1300,5.1390,5.1220,5.1350,778
2014-02-14,02:35:00,5.1340,5.1470,5.1320,5.1450,1353
2014-02-14,02:40:00,5.1450,5.1500,5.1390,5.1450,909
2014-02-14,02:45:00,5.1440,5.1840,5.1400,5.1720,2633
2014-02-14,02:50:00,5.1730,5.1800,5.1700,5.1760,948
2014-02-14,02:55:00,5.1740,5.1770,5.1590,5.1630,1284
2014-02-14,03:00:00,5.1640,5.1950,5.1640,5.1900,2014
2014-02-14,03:05:00,5.1900,5.2090,5.1900,5.2000,1877
2014-02-14,03:10:00,5.1990,5.1990,5.1830,5.1970,1517
2014-02-14,03:15:00,5.1970,5.2010,5.1420,5.1570,2580
2014-02-14,03:20:00,5.1560,5.1980,5.1500,5.1890,2902
2014-02-14,03:25:00,5.1880,5.2360,5.1870,5.2100,11297
2014-02-14,03:30:00,5.2100,5.2130,5.1960,5.1980,1520
2014-02-14,03:35:00,5.1980,5.2010,5.1880,5.1920,837
2014-02-14,03:40:00,5.1920,5.1990,5.1910,5.1980,257
2014-02-14,03:45:00,5.1980,5.2100,5.1940,5.2020,398
2014-02-14,03:50:00,5.2010,5.2010,5.1890,5.1910,403
2014-02-14,03:55:00,5.1910,5.1940,5.1810,5.1870,805
2014-02-14,04:00:00,5.1880,5.1890,5.1800,5.1870,243
2014-02-14,04:05:00,5.1870,5.2020,5.1830,5.2020,485
2014-02-14,04:10:00,5.2020,5.2170,5.1990,5.2120,573
2014-02-14,04:15:00,5.2120,5.2160,5.2020,5.2140,374
2014-02-14,04:20:00,5.2150,5.2190,5.2060,5.2170,375
2014-02-14,04:25:00,5.2160,5.2200,5.2020,5.2100,616
2014-02-14,04:30:00,5.2110,5.2190,5.2090,5.2140,322
2014-02-14,04:35:00,5.2140,5.2210,5.2130,5.2180,281
2014-02-14,04:40:00,5.2180,5.2200,5.2120,5.2150,306
2014-02-14,04:45:00,5.2170,5.2170,5.2100,5.2130,328
2014-02-14,04:50:00,5.2120,5.2120,5.1900,5.1950,435
2014-02-14,04:55:00,5.1960,5.1980,5.1820,5.1840,378
2014-02-14,05:00:00,5.1840,5.2090,5.1830,5.2010,427
2014-02-14,05:05:00,5.2020,5.2030,5.1900,5.1900,97
2014-02-14,05:10:00,5.1910,5.1950,5.1890,5.1910,37
2014-02-14,05:15:00,5.1920,5.2090,5.1920,5.2080,84
2014-02-14,05:20:00,5.2090,5.2180,5.2060,5.2150,86
2014-02-14,05:25:00,5.2160,5.2190,5.2160,5.2160,32
2014-02-14,05:30:00,5.2160,5.2220,5.2150,5.2180,78
2014-02-14,05:35:00,5.2190,5.2230,5.2140,5.2150,118
2014-02-14,05:40:00,5.2160,5.2190,5.2100,5.2190,39
2014-02-14,05:45:00,5.2140,5.2170,5.2100,5.2160,20
2014-02-14,05:50:00,5.2140,5.2210,5.2130,5.2130,34
2014-02-14,05:55:00,5.2140,5.2210,5.2120,5.2200,44
2014-02-14,06:00:00,5.2180,5.2230,5.2160,5.2200,144
2014-02-14,06:05:00,5.2230,5.2320,5.2200,5.2300,99
2014-02-14,06:10:00,5.2310,5.2390,5.2300,5.2380,186
2014-02-14,07:00:00,5.2790,5.2960,5.2790,5.2870,274
2014-02-14,07:05:00,5.2860,5.3130,5.2860,5.3040,244
2014-02-14,07:10:00,5.3120,5.3190,5.2850,5.2940,108
2014-02-14,07:15:00,5.2980,5.3120,5.2980,5.3080,74
2014-02-14,07:20:00,5.3040,5.3060,5.2600,5.2720,169
2014-02-14,07:25:00,5.2740,5.2900,5.2590,5.2600,82
2014-02-14,07:30:00,5.2620,5.2940,5.2620,5.2860,48
2014-02-14,07:35:00,5.2910,5.3040,5.2850,5.2850,32
2014-02-14,07:40:00,5.2850,5.2940,5.2850,5.2910,19
2014-02-14,07:45:00,5.2900,5.2900,5.2850,5.2870,12
2014-02-14,07:50:00,5.2860,5.2860,5.2740,5.2740,40
2014-02-14,07:55:00,5.2740,5.2760,5.2630,5.2630,209
2014-02-14,08:00:00,5.2620,5.2700,5.2570,5.2680,51
2014-02-14,08:05:00,5.2680,5.2680,5.2510,5.2580,71
2014-02-14,08:10:00,5.2580,5.2580,5.2460,5.2500,161
2014-02-14,08:15:00,5.2500,5.2690,5.2500,5.2650,74
2014-02-14,08:20:00,5.2650,5.2650,5.2640,5.2640,16
2014-02-14,08:25:00,5.2640,5.2650,5.2530,5.2540,25
2014-02-14,08:30:00,5.2610,5.2610,5.2540,5.2590,12
2014-02-14,08:35:00,5.2650,5.2770,5.2650,5.2770,33
2014-02-14,08:40:00,5.2750,5.2970,5.2750,5.2900,95
2014-02-14,08:45:00,5.2890,5.2940,5.2880,5.2910,17
2014-02-14,08:50:00,5.2880,5.2920,5.2850,5.2910,38
2014-02-14,08:55:00,5.2910,5.2910,5.2810,5.2890,40
2014-02-14,09:00:00,5.2900,5.2950,5.2850,5.2940,23
2014-02-14,09:05:00,5.2950,5.2950,5.2910,5.2950,13
2014-02-14,09:10:00,5.2950,5.3060,5.2950,5.3010,64
2014-02-14,09:15:00,5.2990,5.3010,5.2980,5.2980,27
2014-02-14,09:20:00,5.2990,5.2990,5.2860,5.2960,81
2014-02-14,09:25:00,5.2970,5.2990,5.2950,5.2960,14
2014-02-14,09:30:00,5.2960,5.3100,5.2880,5.3100,72
2014-02-14,09:35:00,5.3100,5.3350,5.3090,5.3350,279
2014-02-14,09:40:00,5.3330,5.3510,5.3200,5.3430,446
2014-02-14,09:45:00,5.3410,5.3610,5.3410,5.3490,176
2014-02-14,09:50:00,5.3470,5.3600,5.3360,5.3440,93
2014-02-14,09:55:00,5.3460,5.3480,5.3350,5.3460,55
2014-02-14,10:00:00,5.3460,5.3600,5.3430,5.3560,40
2014-02-14,10:05:00,5.3540,5.3640,5.3430,5.3600,116
2014-02-14,10:10:00,5.3610,5.3610,5.3530,5.3530,5
2014-02-14,10:15:00,5.3530,5.3530,5.3470,5.3470,25
2014-02-14,10:20:00,5.3480,5.3610,5.3480,5.3550,17
2014-02-14,10:25:00,5.3540,5.3540,5.3490,5.3540,9
2014-02-14,10:30:00,5.3550,5.3570,5.3540,5.3570,6
2014-02-14,10:35:00,5.3540,5.3610,5.3540,5.3600,22
2014-02-14,10:40:00,5.3570,5.3590,5.3550,5.3590,10
2014-02-14,10:45:00,5.3600,5.3620,5.3530,5.3550,25
2014-02-14,10:50:00,5.3540,5.3540,5.3480,5.3480,34
2014-02-14,10:55:00,5.3480,5.3520,5.3420,5.3520,65
2014-02-14,11:00:00,5.3450,5.3490,5.3430,5.3450,17
2014-02-14,11:05:00,5.3430,5.3520,5.3350,5.3450,99
2014-02-14,11:10:00,5.3400,5.3440,5.3350,5.3390,25
2014-02-14,11:15:00,5.3360,5.3360,5.3230,5.3340,56
2014-02-14,11:20:00,5.3260,5.3290,5.3200,5.3230,32
2014-02-14,11:25:00,5.3230,5.3300,5.3210,5.3210,73
2014-02-14,11:30:00,5.3240,5.3240,5.3210,5.3220,47
2014-02-14,11:35:00,5.3210,5.3210,5.3110,5.3120,29
2014-02-14,11:40:00,5.3140,5.3160,5.3100,5.3130,50
2014-02-14,11:45:00,5.3130,5.3190,5.3130,5.3150,16
2014-02-14,11:50:00,5.3160,5.3210,5.3150,5.3190,49
2014-02-14,11:55:00,5.3190,5.3190,5.3100,5.3110,100
2014-02-14,12:00:00,5.3100,5.3100,5.2890,5.2890,101
2014-02-14,12:05:00,5.2930,5.2930,5.2860,5.2860,23
2014-02-14,12:10:00,5.2870,5.2870,5.2730,5.2730,206
2014-02-14,12:15:00,5.2760,5.2870,5.2600,5.2650,126
2014-02-14,12:20:00,5.2610,5.2850,5.2610,5.2640,57
2014-02-14,12:25:00,5.2640,5.2760,5.2630,5.2690,21
2014-02-14,12:30:00,5.2750,5.2770,5.2430,5.2460,439
2014-02-14,12:35:00,5.2490,5.2490,5.2250,5.2270,153
2014-02-14,12:40:00,5.2270,5.2490,5.2270,5.2400,167
2014-02-14,12:45:00,5.2400,5.2410,5.2380,5.2380,81
2014-02-14,12:50:00,5.2380,5.2590,5.2380,5.2520,145
2014-02-14,12:55:00,5.2540,5.2630,5.2510,5.2580,60
2014-02-14,13:00:00,5.2590,5.2590,5.2470,5.2480,60
2014-02-14,13:05:00,5.2480,5.2560,5.2480,5.2560,12
2014-02-14,13:10:00,5.2550,5.2560,5.2480,5.2520,26
2014-02-14,13:15:00,5.2540,5.2550,5.2440,5.2480,22
2014-02-14,13:20:00,5.2470,5.2720,5.2470,5.2630,105
2014-02-14,13:25:00,5.2650,5.2660,5.2580,5.2580,13
2014-02-14,13:30:00,5.2560,5.2600,5.2530,5.2600,79
2014-02-14,13:35:00,5.2590,5.2650,5.2490,5.2590,121
2014-02-14,13:40:00,5.2610,5.2650,5.2550,5.2550,45
2014-02-14,13:45:00,5.2550,5.2590,5.2540,5.2570,20
2014-02-14,13:50:00,5.2580,5.2710,5.2580,5.2710,59
2014-02-14,13:55:00,5.2700,5.2750,5.2700,5.2750,42
2014-02-14,14:00:00,5.2730,5.2730,5.2650,5.2650,14
2014-02-14,14:05:00,5.2640,5.2640,5.2580,5.2620,10
2014-02-14,14:10:00,5.2610,5.2610,5.2590,5.2600,17
2014-02-14,14:15:00,5.2650,5.2720,5.2620,5.2620,14
2014-02-14,14:20:00,5.2620,5.2650,5.2600,5.2600,24
2014-02-14,14:25:00,5.2590,5.2590,5.2550,5.2550,21
2014-02-14,14:30:00,5.2550,5.2580,5.2550,5.2580,25
2014-02-14,14:35:00,5.2600,5.2600,5.2560,5.2560,15
2014-02-14,14:40:00,5.2560,5.2560,5.2560,5.2560,2
2014-02-14,14:45:00,5.2550,5.2570,5.2550,5.2570,4
2014-02-14,14:50:00,5.2570,5.2600,5.2570,5.2600,4
2014-02-14,14:55:00,5.2640,5.2690,5.2600,5.2640,15
2014-02-14,15:00:00,5.2620,5.2700,5.2610,5.2620,39
2014-02-14,15:05:00,5.2660,5.2680,5.2640,5.2670,16
2014-02-14,15:10:00,5.2630,5.2670,5.2630,5.2650,17
2014-02-14,15:15:00,5.2640,5.2640,5.2610,5.2640,24
2014-02-14,15:20:00,5.2630,5.2650,5.2560,5.2570,19
2014-02-14,15:25:00,5.2580,5.2600,5.2580,5.2580,10
2014-02-14,15:30:00,5.2560,5.2580,5.2560,5.2580,9
2014-02-14,15:35:00,5.2590,5.2600,5.2530,5.2590,123
2014-02-14,15:40:00,5.2580,5.2580,5.2560,5.2580,9
2014-02-14,15:45:00,5.2580,5.2580,5.2570,5.2570,3
2014-02-14,15:50:00,5.2550,5.2580,5.2550,5.2580,11
2014-02-14,15:55:00,5.2580,5.2600,5.2550,5.2560,35
2014-02-14,16:00:00,5.2580,5.2580,5.2550,5.2580,15
2014-02-14,16:05:00,5.2570,5.2570,5.2560,5.2560,7
2014-02-14,16:10:00,5.2550,5.2790,5.2550,5.2790,113
2014-02-14,16:15:00,5.2750,5.2910,5.2640,5.2840,170
2014-02-14,16:20:00,5.2890,5.3170,5.2850,5.3080,169
2014-02-14,16:25:00,5.3080,5.3570,5.3080,5.3450,425
2014-02-14,16:30:00,5.3450,5.3500,5.3310,5.3450,373
2014-02-14,16:35:00,5.3460,5.3490,5.3330,5.3340,163
2014-02-14,16:40:00,5.3340,5.3430,5.3340,5.3370,242
2014-02-14,16:45:00,5.3360,5.3360,5.3250,5.3330,193
2014-02-14,16:50:00,5.3300,5.3400,5.3280,5.3380,72
2014-02-14,16:55:00,5.3370,5.3420,5.3270,5.3350,380
2014-02-14,17:00:00,5.3350,5.3480,5.3290,5.3350,138
2014-02-14,17:05:00,5.3390,5.3600,5.3350,5.3440,203
2014-02-14,17:10:00,5.3420,5.3540,5.3420,5.3530,99
2014-02-14,17:15:00,5.3500,5.3500,5.3280,5.3300,74
2014-02-14,17:20:00,5.3290,5.3320,5.3180,5.3290,70
2014-02-14,17:25:00,5.3290,5.3380,5.3290,5.3310,63
2014-02-14,17:30:00,5.3300,5.3340,5.3120,5.3240,366
2014-02-14,17:35:00,5.3230,5.3330,5.3220,5.3280,98
2014-02-14,17:40:00,5.3290,5.3290,5.3100,5.3150,75
2014-02-14,17:45:00,5.3140,5.3200,5.2920,5.3100,265
2014-02-14,17:50:00,5.3100,5.3190,5.3100,5.3190,10
2014-02-14,17:55:00,5.3170,5.3190,5.3150,5.3150,25
2014-02-14,18:00:00,5.3150,5.3150,5.3050,5.3110,37
2014-02-14,18:05:00,5.3110,5.3160,5.2950,5.2980,177
2014-02-14,18:10:00,5.3020,5.3100,5.2990,5.3100,43
2014-02-14,18:15:00,5.3110,5.3110,5.2950,5.2980,152
2014-02-14,18:20:00,5.2970,5.2990,5.2850,5.2870,261
2014-02-14,18:25:00,5.2880,5.2920,5.2700,5.2830,226
2014-02-14,18:30:00,5.2830,5.2920,5.2730,5.2750,228
2014-02-14,18:35:00,5.2750,5.2870,5.2750,5.2840,88
2014-02-14,18:40:00,5.2840,5.2860,5.2800,5.2840,13
2014-02-14,18:45:00,5.2840,5.2840,5.2400,5.2610,510
2014-02-14,18:50:00,5.2600,5.2800,5.2600,5.2700,116
2014-02-14,18:55:00,5.2680,5.2680,5.2640,5.2640,20
2014-02-14,19:00:00,5.2640,5.2970,5.2640,5.2900,147
2014-02-14,19:05:00,5.2910,5.2950,5.2830,5.2870,74
2014-02-14,19:10:00,5.2880,5.2950,5.2880,5.2930,27
2014-02-14,19:15:00,5.2910,5.3250,5.2910,5.3210,238
2014-02-14,19:20:00,5.3210,5.3250,5.2870,5.2880,195
2014-02-14,19:25:00,5.2860,5.2880,5.2800,5.2860,171
2014-02-14,19:30:00,5.2880,5.3220,5.2810,5.3120,284
2014-02-14,19:35:00,5.3140,5.3230,5.3080,5.3130,101
2014-02-14,19:40:00,5.3130,5.3380,5.3130,5.3330,255
2014-02-14,19:45:00,5.3340,5.3420,5.3230,5.3420,338
2014-02-14,19:50:00,5.3420,5.3500,5.3320,5.3400,221
2014-02-14,19:55:00,5.3390,5.3400,5.3350,5.3390,117
2014-02-14,20:00:00,5.3390,5.3390,5.3140,5.3280,203
2014-02-14,20:05:00,5.3230,5.3230,5.3010,5.3080,139
2014-02-14,20:10:00,5.3080,5.3110,5.2960,5.3010,144
2014-02-14,20:15:00,5.3010,5.3370,5.3010,5.3240,214
2014-02-14,20:20:00,5.3240,5.3260,5.3150,5.3240,120
2014-02-14,20:25:00,5.3200,5.3280,5.3110,5.3210,184
2014-02-14,20:30:00,5.3190,5.3300,5.3180,5.3190,66
2014-02-14,20:35:00,5.3210,5.3210,5.2980,5.3090,311
2014-02-14,20:40:00,5.3090,5.3230,5.3080,5.3090,159
2014-02-14,20:45:00,5.3070,5.3220,5.3020,5.3180,164
2014-02-14,20:50:00,5.3170,5.3300,5.3160,5.3250,510
2014-02-14,20:55:00,5.3270,5.3380,5.3170,5.3180,579
2014-02-14,21:00:00,5.3170,5.3170,5.2740,5.2790,1234
2014-02-14,21:05:00,5.2790,5.2860,5.2680,5.2860,628
2014-02-14,21:10:00,5.2860,5.2860,5.2580,5.2700,902
2014-02-14,21:15:00,5.2710,5.3070,5.2700,5.3030,985
2014-02-14,21:20:00,5.3020,5.3370,5.3000,5.3290,1300
2014-02-14,21:25:00,5.3290,5.3570,5.3280,5.3540,1340
2014-02-14,21:30:00,5.3550,5.3560,5.3120,5.3240,1220
2014-02-14,21:35:00,5.3250,5.3890,5.3240,5.3780,2836
2014-02-14,21:40:00,5.3780,5.3810,5.3370,5.3430,1653
2014-02-14,21:45:00,5.3420,5.3620,5.3270,5.3410,1086
2014-02-14,21:50:00,5.3390,5.3430,5.3280,5.3300,492
2014-02-14,21:55:00,5.3300,5.3310,5.2950,5.2980,1603
2014-02-14,22:00:00,5.2960,5.2960,5.2430,5.2690,4968
2014-02-14,22:05:00,5.2670,5.2920,5.2470,5.2840,2652
2014-02-14,22:10:00,5.2850,5.2860,5.2500,5.2560,1505
2014-02-14,22:15:00,5.2580,5.2650,5.2320,5.2480,4810
2014-02-14,22:20:00,5.2470,5.2490,5.2120,5.2290,3265
2014-02-14,22:25:00,5.2290,5.2450,5.2200,5.2280,1407
2014-02-14,22:30:00,5.2280,5.2280,5.1950,5.2220,2971
2014-02-14,22:35:00,5.2220,5.2220,5.1590,5.1720,2904
2014-02-14,22:40:00,5.1700,5.2000,5.1690,5.1730,2162
2014-02-14,22:45:00,5.1720,5.2050,5.1620,5.2020,1839
2014-02-14,22:50:00,5.2030,5.2540,5.1960,5.2390,2562
2014-02-14,22:55:00,5.2410,5.2650,5.2350,5.2520,1761
2014-02-14,23:00:00,5.2520,5.2680,5.2380,5.2540,1132
2014-02-14,23:05:00,5.2550,5.2750,5.2550,5.2670,2992
2014-02-14,23:10:00,5.2670,5.2690,5.2250,5.2360,2164
2014-02-14,23:15:00,5.2360,5.2680,5.2340,5.2440,5067
2014-02-14,23:20:00,5.2450,5.2510,5.2300,5.2400,915
2014-02-14,23:25:00,5.2390,5.2450,5.2260,5.2310,1087
2014-02-14,23:30:00,5.2300,5.2480,5.2300,5.2400,769
2014-02-14,23:35:00,5.2400,5.2450,5.1970,5.2030,1353
2014-02-14,23:40:00,5.2030,5.2220,5.2000,5.2200,771
2014-02-14,23:45:00,5.2200,5.2200,5.1920,5.2020,1128
2014-02-14,23:50:00,5.2020,5.2080,5.1910,5.1970,987
2014-02-14,23:55:00,5.1960,5.2160,5.1950,5.2150,1233
2014-02-15,00:00:00,5.2150,5.2530,5.2050,5.2460,1998
2014-02-15,00:05:00,5.2450,5.2650,5.2400,5.2630,1463
2014-02-15,00:10:00,5.2630,5.2800,5.2530,5.2650,1626
2014-02-15,00:15:00,5.2650,5.2930,5.2630,5.2920,1825
2014-02-15,00:20:00,5.2930,5.3070,5.2810,5.2830,1627
2014-02-15,00:25:00,5.2840,5.2980,5.2800,5.2870,857
2014-02-15,00:30:00,5.2880,5.2970,5.2780,5.2800,1035
2014-02-15,00:35:00,5.2810,5.3170,5.2770,5.3140,2028
2014-02-15,00:40:00,5.3140,5.3230,5.2960,5.2970,2110
2014-02-15,00:45:00,5.2980,5.3120,5.2940,5.3010,952
2014-02-15,00:50:00,5.3020,5.3020,5.2650,5.2800,1288
2014-02-15,00:55:00,5.2810,5.2900,5.2650,5.2830,770
2014-02-15,01:00:00,5.2820,5.2990,5.2820,5.2920,469
2014-02-15,01:05:00,5.2910,5.2910,5.2720,5.2760,472
2014-02-15,01:10:00,5.2750,5.2910,5.2670,5.2880,457
2014-02-15,01:15:00,5.2870,5.2940,5.2720,5.2760,469
2014-02-15,01:20:00,5.2760,5.2830,5.2700,5.2770,412
2014-02-15,01:25:00,5.2760,5.2760,5.2500,5.2610,929
2014-02-15,01:30:00,5.2610,5.2780,5.2580,5.2770,466
2014-02-15,01:35:00,5.2750,5.2810,5.2500,5.2500,669
2014-02-15,01:40:00,5.2520,5.2550,5.2330,5.2460,972
2014-02-15,01:45:00,5.2470,5.2600,5.2390,5.2480,916
2014-02-15,01:50:00,5.2480,5.2570,5.2420,5.2530,459
2014-02-15,01:55:00,5.2510,5.2510,5.2300,5.2430,759
2014-02-15,02:00:00,5.2410,5.2570,5.2400,5.2480,521
2014-02-15,02:05:00,5.2480,5.2510,5.2220,5.2260,635
2014-02-15,02:10:00,5.2260,5.2480,5.2230,5.2440,691
2014-02-15,02:15:00,5.2430,5.2500,5.2320,5.2470,744
2014-02-15,02:20:00,5.2450,5.2540,5.2450,5.2530,538
2014-02-15,02:25:00,5.2540,5.2680,5.2420,5.2430,711
2014-02-15,02:30:00,5.2430,5.2430,5.1710,5.1760,3228
2014-02-15,02:35:00,5.1760,5.1910,5.1410,5.1600,2713
2014-02-15,02:40:00,5.1600,5.1740,5.1530,5.1640,1370
2014-02-15,02:45:00,5.1650,5.1870,5.1620,5.1770,1099
2014-02-15,02:50:00,5.1750,5.1950,5.1630,5.1710,1079
2014-02-15,02:55:00,5.1720,5.1770,5.1510,5.1700,1007
2014-02-15,03:00:00,5.1700,5.1970,5.1630,5.1680,1023
2014-02-15,03:05:00,5.1670,5.2070,5.1660,5.2040,1143
2014-02-15,03:10:00,5.2030,5.2270,5.1790,5.2130,2556
2014-02-15,03:15:00,5.2130,5.2250,5.1960,5.2190,1713
2014-02-15,03:20:00,5.2160,5.2220,5.1990,5.2100,1511
2014-02-15,03:25:00,5.2110,5.2280,5.2000,5.2140,4730
2014-02-15,03:30:00,5.2140,5.2140,5.1900,5.1970,1238
2014-02-15,03:35:00,5.1980,5.2090,5.1970,5.2070,611
2014-02-15,03:40:00,5.2070,5.2130,5.2010,5.2120,248
2014-02-15,03:45:00,5.2120,5.2180,5.2070,5.2180,222
2014-02-15,03:50:00,5.2160,5.2170,5.2080,5.2100,155
2014-02-15,03:55:00,5.2110,5.2130,5.2090,5.2130,105
2014-02-15,04:00:00,5.2120,5.2130,5.2030,5.2070,231
2014-02-15,04:05:00,5.2080,5.2080,5.1950,5.2040,579
2014-02-15,04:10:00,5.2060,5.2090,5.1970,5.2060,244
2014-02-15,04:15:00,5.2070,5.2070,5.2000,5.2010,197
2014-02-15,04:20:00,5.2010,5.2050,5.1910,5.1950,289
2014-02-15,04:25:00,5.1940,5.1950,5.1820,5.1850,235
2014-02-15,04:30:00,5.1840,5.1860,5.1720,5.1720,375
2014-02-15,04:35:00,5.1730,5.1790,5.1520,5.1590,744
2014-02-15,04:40:00,5.1570,5.1620,5.1400,5.1520,447
2014-02-15,04:45:00,5.1510,5.1680,5.1480,5.1680,260
2014-02-15,04:50:00,5.1680,5.1700,5.1450,5.1480,296
2014-02-15,04:55:00,5.1490,5.1580,5.1400,5.1500,239
2014-02-15,05:00:00,5.1510,5.1600,5.1470,5.1580,123
2014-02-15,05:05:00,5.1610,5.1700,5.1530,5.1570,161
2014-02-15,05:10:00,5.1560,5.1650,5.1550,5.1620,70
2014-02-15,05:15:00,5.1630,5.1630,5.1550,5.1590,45
2014-02-15,05:20:00,5.1630,5.1670,5.1630,5.1650,29
2014-02-15,05:25:00,5.1670,5.1780,5.1670,5.1780,59
2014-02-15,05:30:00,5.1780,5.1840,5.1770,5.1830,54
2014-02-15,05:35:00,5.1830,5.2140,5.1830,5.2020,157
2014-02-15,05:40:00,5.2010,5.2060,5.1990,5.2060,21
2014-02-15,05:45:00,5.2080,5.2080,5.2000,5.2050,24
2014-02-15,05:50:00,5.2060,5.2130,5.2040,5.2130,30
2014-02-15,05:55:00,5.2130,5.2130,5.1980,5.1980,46
2014-02-15,06:00:00,5.2000,5.2030,5.1910,5.1990,23
2014-02-15,06:05:00,5.1980,5.1980,5.1780,5.1780,22
2014-02-15,06:10:00,5.1850,5.2020,5.1850,5.2020,33
2014-02-17,07:00:00,5.3840,5.4480,5.3820,5.4040,1325
2014-02-17,07:05:00,5.4040,5.4260,5.4040,5.4210,178
2014-02-17,07:10:00,5.4210,5.4500,5.4210,5.4360,187
2014-02-17,07:15:00,5.4360,5.4390,5.4050,5.4180,155
2014-02-17,07:20:00,5.4150,5.4350,5.4150,5.4320,48
2014-02-17,07:25:00,5.4250,5.4300,5.4230,5.4300,16
2014-02-17,07:30:00,5.4260,5.4560,5.4250,5.4500,69
2014-02-17,07:35:00,5.4500,5.4520,5.4390,5.4400,39
2014-02-17,07:40:00,5.4400,5.4480,5.4400,5.4410,73
2014-02-17,07:45:00,5.4420,5.4550,5.4420,5.4550,55
2014-02-17,07:50:00,5.4480,5.4580,5.4430,5.4480,52
2014-02-17,07:55:00,5.4440,5.4500,5.4400,5.4430,42
2014-02-17,08:00:00,5.4480,5.4530,5.4450,5.4450,21
2014-02-17,08:05:00,5.4450,5.4450,5.4400,5.4410,23
2014-02-17,08:10:00,5.4400,5.4400,5.4350,5.4350,84
2014-02-17,08:15:00,5.4350,5.4350,5.4250,5.4250,16
2014-02-17,08:20:00,5.4260,5.4340,5.4230,5.4250,25
2014-02-17,08:25:00,5.4240,5.4350,5.4240,5.4350,12
2014-02-17,08:30:00,5.4350,5.4460,5.4270,5.4310,48
2014-02-17,08:35:00,5.4330,5.4330,5.4210,5.4220,36
2014-02-17,08:40:00,5.4220,5.4220,5.4150,5.4150,28
2014-02-17,08:45:00,5.4150,5.4190,5.4110,5.4160,51
2014-02-17,08:50:00,5.4180,5.4250,5.4180,5.4200,27
2014-02-17,08:55:00,5.4170,5.4170,5.4160,5.4160,6
2014-02-17,09:00:00,5.4160,5.4160,5.4050,5.4080,22
2014-02-17,09:05:00,5.4050,5.4140,5.3930,5.3960,169
2014-02-17,09:10:00,5.3950,5.4120,5.3950,5.4100,139
2014-02-17,09:15:00,5.4100,5.4120,5.4000,5.4000,62
2014-02-17,09:20:00,5.4010,5.4020,5.4000,5.4020,30
2014-02-17,09:25:00,5.4040,5.4100,5.4010,5.4070,92
2014-02-17,09:30:00,5.4050,5.4170,5.4010,5.4130,150
2014-02-17,09:35:00,5.4100,5.4100,5.4070,5.4070,13
2014-02-17,09:40:00,5.4090,5.4150,5.4060,5.4110,190
2014-02-17,09:45:00,5.4090,5.4120,5.4040,5.4120,17
2014-02-17,09:50:00,5.4120,5.4200,5.4120,5.4200,57
2014-02-17,09:55:00,5.4210,5.4340,5.4200,5.4230,47
2014-02-17,10:00:00,5.4260,5.4300,5.4210,5.4270,28
2014-02-17,10:05:00,5.4280,5.4280,5.4190,5.4190,26
2014-02-17,10:10:00,5.4180,5.4180,5.4100,5.4100,37
2014-02-17,10:15:00,5.4100,5.4160,5.4040,5.4150,30
2014-02-17,10:20:00,5.4160,5.4160,5.4050,5.4050,9
2014-02-17,10:25:00,5.4050,5.4170,5.4050,5.4080,21
2014-02-17,10:30:00,5.4150,5.4160,5.4070,5.4160,21
2014-02-17,10:35:00,5.4170,5.4290,5.4150,5.4210,79
2014-02-17,10:40:00,5.4170,5.4170,5.4170,5.4170,1
2014-02-17,10:45:00,5.4150,5.4150,5.4110,5.4130,12
2014-02-17,10:50:00,5.4100,5.4100,5.4090,5.4100,3
2014-02-17,10:55:00,5.4090,5.4120,5.4080,5.4120,11
2014-02-17,11:00:00,5.4160,5.4270,5.4120,5.4200,21
2014-02-17,11:10:00,5.4250,5.4270,5.4200,5.4260,41
2014-02-17,11:15:00,5.4260,5.4410,5.4170,5.4370,207
2014-02-17,11:20:00,5.4370,5.4410,5.4330,5.4400,33
2014-02-17,11:25:00,5.4390,5.4420,5.4380,5.4410,70
2014-02-17,11:30:00,5.4420,5.4450,5.4410,5.4410,96
2014-02-17,11:35:00,5.4400,5.4400,5.4110,5.4180,286
2014-02-17,11:40:00,5.4180,5.4240,5.4180,5.4200,23
2014-02-17,11:45:00,5.4220,5.4260,5.4070,5.4170,48
2014-02-17,11:50:00,5.4200,5.4200,5.4130,5.4130,5
2014-02-17,11:55:00,5.4130,5.4140,5.4100,5.4100,9
2014-02-17,12:00:00,5.4100,5.4100,5.4040,5.4070,40
2014-02-17,12:05:00,5.4080,5.4090,5.4060,5.4080,13
2014-02-17,12:10:00,5.4060,5.4090,5.4060,5.4080,31
2014-02-17,12:15:00,5.4080,5.4150,5.4080,5.4120,10
2014-02-17,12:20:00,5.4100,5.4100,5.4070,5.4070,3
2014-02-17,12:25:00,5.4060,5.4150,5.4040,5.4150,27
2014-02-17,12:30:00,5.4050,5.4070,5.3790,5.3900,231
2014-02-17,12:35:00,5.3860,5.3910,5.3840,5.3870,80
2014-02-17,12:40:00,5.3870,5.3990,5.3750,5.3950,197
2014-02-17,12:45:00,5.4000,5.4000,5.3910,5.3980,16
2014-02-17,12:50:00,5.4000,5.4080,5.3960,5.3990,39
2014-02-17,12:55:00,5.3970,5.4030,5.3950,5.4000,12
2014-02-17,13:00:00,5.4000,5.4010,5.3840,5.3840,82
2014-02-17,13:05:00,5.3900,5.3920,5.3760,5.3760,94
2014-02-17,13:10:00,5.3790,5.3820,5.3710,5.3720,54
2014-02-17,13:15:00,5.3750,5.3780,5.3750,5.3780,17
2014-02-17,13:20:00,5.3790,5.3790,5.3720,5.3770,21
2014-02-17,13:25:00,5.3740,5.3840,5.3710,5.3840,21
2014-02-17,13:30:00,5.3840,5.3940,5.3840,5.3920,43
2014-02-17,13:35:00,5.3920,5.3930,5.3880,5.3900,13
2014-02-17,13:40:00,5.3920,5.3920,5.3910,5.3920,5
2014-02-17,13:45:00,5.3920,5.3920,5.3810,5.3840,22
2014-02-17,13:50:00,5.3860,5.4060,5.3860,5.4060,27
2014-02-17,13:55:00,5.4050,5.4050,5.3960,5.3960,15
2014-02-17,14:00:00,5.3940,5.3940,5.3910,5.3910,3
2014-02-17,14:05:00,5.3950,5.3990,5.3950,5.3990,3
2014-02-17,14:10:00,5.3990,5.4010,5.3990,5.4010,2
2014-02-17,14:15:00,5.4020,5.4070,5.3980,5.4000,27
2014-02-17,14:20:00,5.3960,5.3960,5.3830,5.3910,30
2014-02-17,14:25:00,5.3940,5.4050,5.3940,5.3970,27
2014-02-17,14:30:00,5.3940,5.3980,5.3930,5.3980,4
2014-02-17,14:35:00,5.3970,5.4200,5.3970,5.4170,86
2014-02-17,14:40:00,5.4170,5.4190,5.4020,5.4020,42
2014-02-17,14:45:00,5.4070,5.4100,5.4070,5.4080,12
2014-02-17,14:50:00,5.4060,5.4190,5.4060,5.4150,24
2014-02-17,14:55:00,5.4150,5.4480,5.4150,5.4440,173
2014-02-17,15:00:00,5.4470,5.4490,5.4290,5.4460,145
2014-02-17,15:05:00,5.4490,5.4540,5.4350,5.4380,179
2014-02-17,15:10:00,5.4390,5.4430,5.4240,5.4300,58
2014-02-17,15:15:00,5.4290,5.4290,5.4090,5.4140,53
2014-02-17,15:20:00,5.4140,5.4190,5.4120,5.4190,25
2014-02-17,15:25:00,5.4230,5.4310,5.4190,5.4310,42
2014-02-17,15:30:00,5.4270,5.4540,5.4260,5.4440,107
2014-02-17,15:35:00,5.4440,5.4570,5.4440,5.4500,95
2014-02-17,15:40:00,5.4500,5.4500,5.4380,5.4400,16
2014-02-17,15:45:00,5.4390,5.4480,5.4390,5.4470,8
2014-02-17,15:50:00,5.4430,5.4430,5.4410,5.4410,7
2014-02-17,15:55:00,5.4410,5.4410,5.4270,5.4330,44
2014-02-17,16:00:00,5.4390,5.4430,5.4330,5.4350,27
2014-02-17,16:05:00,5.4400,5.4450,5.4370,5.4420,21
2014-02-17,16:10:00,5.4360,5.4380,5.4360,5.4380,4
2014-02-17,16:15:00,5.4410,5.4410,5.4260,5.4280,24
2014-02-17,16:20:00,5.4300,5.4360,5.4300,5.4360,9
2014-02-17,16:25:00,5.4360,5.4420,5.4340,5.4420,8
2014-02-17,16:30:00,5.4410,5.4440,5.4360,5.4410,35
2014-02-17,16:35:00,5.4430,5.4450,5.4400,5.4400,11
2014-02-17,16:40:00,5.4360,5.4360,5.4290,5.4300,20
2014-02-17,16:45:00,5.4320,5.4330,5.4120,5.4250,92
2014-02-17,16:50:00,5.4270,5.4280,5.4220,5.4250,6
2014-02-17,16:55:00,5.4250,5.4310,5.4250,5.4310,8
2014-02-17,17:00:00,5.4330,5.4450,5.4330,5.4420,76
2014-02-17,17:05:00,5.4440,5.4560,5.4400,5.4410,106
2014-02-17,17:10:00,5.4420,5.4450,5.4410,5.4420,10
2014-02-17,17:15:00,5.4410,5.4410,5.4240,5.4380,59
2014-02-17,17:20:00,5.4380,5.4380,5.4340,5.4370,6
2014-02-17,17:25:00,5.4340,5.4340,5.4310,5.4320,10
2014-02-17,17:30:00,5.4330,5.4470,5.4330,5.4440,27
2014-02-17,17:35:00,5.4440,5.4440,5.4340,5.4360,26
2014-02-17,17:40:00,5.4390,5.4410,5.4320,5.4320,16
2014-02-17,17:45:00,5.4300,5.4310,5.4260,5.4260,18
2014-02-17,17:50:00,5.4280,5.4310,5.4220,5.4240,25
2014-02-17,17:55:00,5.4260,5.4260,5.4210,5.4230,15
2014-02-17,18:00:00,5.4240,5.4310,5.4240,5.4290,18
2014-02-17,18:05:00,5.4270,5.4290,5.4260,5.4260,5
2014-02-17,18:10:00,5.4240,5.4240,5.4220,5.4240,11
2014-02-17,18:15:00,5.4250,5.4250,5.4250,5.4250,3
2014-02-17,18:20:00,5.4240,5.4270,5.4240,5.4270,6
2014-02-17,18:25:00,5.4270,5.4290,5.4240,5.4290,14
2014-02-17,18:30:00,5.4250,5.4250,5.4240,5.4240,9
2014-02-17,18:35:00,5.4220,5.4260,5.4210,5.4230,23
2014-02-17,18:40:00,5.4230,5.4410,5.4170,5.4370,63
2014-02-17,18:45:00,5.4370,5.4410,5.4320,5.4390,55
2014-02-17,18:50:00,5.4380,5.4420,5.4370,5.4420,6
2014-02-17,18:55:00,5.4410,5.4480,5.4410,5.4460,28
2014-02-17,19:00:00,5.4470,5.4470,5.4350,5.4440,73
2014-02-17,19:05:00,5.4400,5.4470,5.4380,5.4380,76
2014-02-17,19:10:00,5.4420,5.4430,5.4380,5.4400,19
2014-02-17,19:15:00,5.4430,5.4480,5.4320,5.4360,94
2014-02-17,19:20:00,5.4340,5.4340,5.4290,5.4330,26
2014-02-17,19:25:00,5.4350,5.4420,5.4350,5.4390,21
2014-02-17,19:30:00,5.4360,5.4360,5.4250,5.4320,44
2014-02-17,19:35:00,5.4350,5.4470,5.4340,5.4470,140
2014-02-17,19:40:00,5.4450,5.4470,5.4360,5.4370,18
2014-02-17,19:45:00,5.4390,5.4420,5.4390,5.4410,14
2014-02-17,19:50:00,5.4410,5.4410,5.4290,5.4350,26
2014-02-17,19:55:00,5.4340,5.4410,5.4330,5.4370,14
2014-02-17,20:00:00,5.4400,5.4460,5.4400,5.4430,29
2014-02-17,20:05:00,5.4400,5.4430,5.4400,5.4430,16
2014-02-17,20:10:00,5.4420,5.4450,5.4400,5.4450,27
2014-02-17,20:15:00,5.4400,5.4430,5.4400,5.4420,9
2014-02-17,20:20:00,5.4400,5.4450,5.4400,5.4430,14
2014-02-17,20:25:00,5.4400,5.4400,5.4390,5.4390,7
2014-02-17,20:30:00,5.4400,5.4420,5.4400,5.4420,4
2014-02-17,20:40:00,5.4420,5.4560,5.4420,5.4510,136
2014-02-17,20:45:00,5.4500,5.4500,5.4480,5.4500,12
2014-02-17,20:50:00,5.4490,5.4490,5.4440,5.4470,23
2014-02-17,20:55:00,5.4460,5.4580,5.4430,5.4490,391
2014-02-17,21:00:00,5.4490,5.4580,5.4480,5.4520,116
2014-02-17,21:05:00,5.4510,5.4700,5.4500,5.4650,280
2014-02-17,21:10:00,5.4650,5.4700,5.4610,5.4680,230
2014-02-17,21:15:00,5.4670,5.4700,5.4590,5.4610,90
2014-02-17,21:20:00,5.4610,5.4610,5.4520,5.4540,156
2014-02-17,21:25:00,5.4540,5.4620,5.4540,5.4540,86
2014-02-17,21:30:00,5.4550,5.4570,5.4190,5.4250,450
2014-02-17,21:35:00,5.4250,5.4360,5.4240,5.4310,136
2014-02-17,21:40:00,5.4310,5.4330,5.4060,5.4160,273
2014-02-17,21:45:00,5.4130,5.4210,5.4130,5.4180,62
2014-02-17,21:50:00,5.4180,5.4200,5.4100,5.4180,175
2014-02-17,21:55:00,5.4150,5.4180,5.4110,5.4160,65
2014-02-17,22:00:00,5.4150,5.4150,5.4050,5.4050,248
2014-02-17,22:05:00,5.4060,5.4170,5.3940,5.4010,631
2014-02-17,22:10:00,5.4010,5.4130,5.3940,5.4020,432
2014-02-17,22:15:00,5.4030,5.4030,5.3920,5.3940,115
2014-02-17,22:20:00,5.3930,5.4060,5.3930,5.3970,197
2014-02-17,22:25:00,5.3960,5.3990,5.3910,5.3920,214
2014-02-17,22:30:00,5.3920,5.4040,5.3920,5.4040,111
2014-02-17,22:35:00,5.4030,5.4040,5.3930,5.3980,127
2014-02-17,22:40:00,5.4000,5.4050,5.3980,5.4040,71
2014-02-17,22:45:00,5.4040,5.4060,5.4030,5.4060,64
2014-02-17,22:50:00,5.4060,5.4210,5.4050,5.4150,297
2014-02-17,22:55:00,5.4160,5.4190,5.4130,5.4160,32
2014-02-17,23:00:00,5.4140,5.4190,5.4110,5.4140,127
2014-02-17,23:05:00,5.4140,5.4230,5.4050,5.4220,131
2014-02-17,23:10:00,5.4210,5.4250,5.4150,5.4170,60
2014-02-17,23:15:00,5.4140,5.4180,5.4120,5.4160,60
2014-02-17,23:20:00,5.4160,5.4180,5.4160,5.4170,27
2014-02-17,23:25:00,5.4160,5.4180,5.4000,5.4060,132
2014-02-17,23:30:00,5.4060,5.4090,5.4030,5.4080,21
2014-02-17,23:35:00,5.4070,5.4100,5.4030,5.4060,42
2014-02-17,23:40:00,5.4100,5.4130,5.4060,5.4090,50
2014-02-17,23:45:00,5.4080,5.4080,5.4070,5.4080,18
2014-02-18,00:00:00,5.4100,5.4180,5.4080,5.4080,83
2014-02-18,00:05:00,5.4070,5.4170,5.4070,5.4110,28
2014-02-18,00:10:00,5.4110,5.4170,5.3860,5.3910,371
2014-02-18,00:15:00,5.3910,5.3990,5.3880,5.3910,141
2014-02-18,00:20:00,5.3910,5.3930,5.3910,5.3910,7
2014-02-18,00:25:00,5.3950,5.3960,5.3920,5.3940,26
2014-02-18,00:30:00,5.3920,5.3960,5.3910,5.3960,27
2014-02-18,00:35:00,5.3940,5.4150,5.3940,5.4060,190
2014-02-18,00:40:00,5.4050,5.4100,5.4040,5.4040,18
2014-02-18,00:45:00,5.4040,5.4300,5.4040,5.4290,392
2014-02-18,00:50:00,5.4320,5.4340,5.4240,5.4320,102
2014-02-18,00:55:00,5.4290,5.4420,5.4290,5.4400,105
2014-02-18,01:00:00,5.4380,5.4380,5.4330,5.4330,31
2014-02-18,01:05:00,5.4360,5.4370,5.4330,5.4330,28
2014-02-18,01:10:00,5.4290,5.4330,5.4270,5.4300,79
2014-02-18,01:15:00,5.4290,5.4300,5.4280,5.4290,19
2014-02-18,01:20:00,5.4300,5.4560,5.4300,5.4540,164
2014-02-18,01:25:00,5.4490,5.4580,5.4490,5.4500,36
2014-02-18,01:30:00,5.4460,5.4550,5.4420,5.4530,83
2014-02-18,01:35:00,5.4530,5.4530,5.4440,5.4450,26
2014-02-18,01:40:00,5.4450,5.4520,5.4390,5.4450,65
2014-02-18,01:45:00,5.4460,5.4550,5.4440,5.4470,106
2014-02-18,01:50:00,5.4480,5.4490,5.4450,5.4450,8
2014-02-18,01:55:00,5.4450,5.4460,5.4440,5.4450,15
2014-02-18,02:00:00,5.4430,5.4450,5.4410,5.4420,18
2014-02-18,02:05:00,5.4410,5.4500,5.4180,5.4430,269
2014-02-18,02:10:00,5.4450,5.4510,5.4430,5.4510,143
2014-02-18,07:00:00,5.4650,5.4800,5.4530,5.4700,299
2014-02-18,07:05:00,5.4700,5.4940,5.4700,5.4850,211
2014-02-18,07:10:00,5.4840,5.4970,5.4790,5.4850,127
2014-02-18,07:15:00,5.4840,5.4840,5.4720,5.4760,32
2014-02-18,07:20:00,5.4750,5.4800,5.4730,5.4800,9
2014-02-18,07:25:00,5.4760,5.4800,5.4720,5.4800,14
2014-02-18,07:30:00,5.4840,5.4890,5.4820,5.4820,15
2014-02-18,07:35:00,5.4820,5.4870,5.4810,5.4840,29
2014-02-18,07:40:00,5.4840,5.4840,5.4710,5.4740,53
2014-02-18,07:45:00,5.4770,5.4850,5.4700,5.4850,36
2014-02-18,07:50:00,5.4850,5.4980,5.4850,5.4900,81
2014-02-18,07:55:00,5.4930,5.5360,5.4910,5.5250,389
2014-02-18,08:00:00,5.5240,5.5320,5.5160,5.5270,120
2014-02-18,08:05:00,5.5220,5.5220,5.5020,5.5150,40
2014-02-18,08:10:00,5.5180,5.5200,5.5110,5.5130,19
2014-02-18,08:15:00,5.5120,5.5160,5.5060,5.5140,37
2014-02-18,08:20:00,5.5120,5.5140,5.5090,5.5100,28
2014-02-18,08:25:00,5.5100,5.5200,5.5080,5.5200,36
2014-02-18,08:30:00,5.5200,5.5300,5.5180,5.5190,76
2014-02-18,08:35:00,5.5220,5.5220,5.5170,5.5170,6
2014-02-18,08:40:00,5.5200,5.5200,5.5040,5.5040,23
2014-02-18,08:45:00,5.5080,5.5130,5.5070,5.5070,16
2014-02-18,08:50:00,5.5060,5.5390,5.5060,5.5300,236
2014-02-18,08:55:00,5.5340,5.5440,5.5300,5.5390,138
2014-02-18,09:00:00,5.5390,5.5560,5.5350,5.5350,191
2014-02-18,09:05:00,5.5350,5.5460,5.5230,5.5230,116
2014-02-18,09:10:00,5.5220,5.5380,5.5210,5.5280,60
2014-02-18,09:15:00,5.5270,5.5370,5.5230,5.5320,62
2014-02-18,09:20:00,5.5310,5.5390,5.5310,5.5360,30
2014-02-18,09:25:00,5.5360,5.5390,5.5350,5.5380,27
2014-02-18,09:30:00,5.5370,5.5380,5.5320,5.5320,18
2014-02-18,09:35:00,5.5320,5.5320,5.5310,5.5310,2
2014-02-18,09:40:00,5.5280,5.5310,5.5280,5.5310,14
2014-02-18,09:45:00,5.5320,5.5340,5.5280,5.5280,6
2014-02-18,09:50:00,5.5280,5.5300,5.5270,5.5290,27
2014-02-18,09:55:00,5.5310,5.5410,5.5290,5.5320,135
2014-02-18,10:00:00,5.5320,5.5420,5.5320,5.5390,60
2014-02-18,10:05:00,5.5400,5.5400,5.5360,5.5360,4
2014-02-18,10:10:00,5.5340,5.5420,5.5340,5.5390,13
2014-02-18,10:15:00,5.5370,5.5430,5.5370,5.5410,21
2014-02-18,10:20:00,5.5430,5.5490,5.5410,5.5490,76
2014-02-18,10:25:00,5.5470,5.5570,5.5460,5.5540,103
2014-02-18,10:30:00,5.5550,5.5550,5.5520,5.5540,26
2014-02-18,10:35:00,5.5510,5.5540,5.5500,5.5520,60
2014-02-18,10:40:00,5.5510,5.5510,5.5500,5.5500,12
2014-02-18,10:45:00,5.5500,5.5500,5.5480,5.5490,18
2014-02-18,10:50:00,5.5480,5.5490,5.5420,5.5420,146
2014-02-18,10:55:00,5.5450,5.5460,5.5450,5.5450,5
2014-02-18,11:00:00,5.5460,5.5460,5.5430,5.5430,4
2014-02-18,11:05:00,5.5420,5.5450,5.5320,5.5330,39
2014-02-18,11:10:00,5.5310,5.5330,5.5220,5.5270,56
2014-02-18,11:15:00,5.5240,5.5350,5.5120,5.5260,85
2014-02-18,11:20:00,5.5280,5.5350,5.5280,5.5280,15
2014-02-18,11:25:00,5.5320,5.5360,5.5320,5.5320,15
2014-02-18,11:30:00,5.5300,5.5300,5.5270,5.5280,6
2014-02-18,11:35:00,5.5260,5.5380,5.5260,5.5310,21
2014-02-18,11:40:00,5.5310,5.5360,5.5250,5.5270,33
2014-02-18,11:45:00,5.5250,5.5250,5.5170,5.5170,24
2014-02-18,11:50:00,5.5160,5.5210,5.5150,5.5160,19
2014-02-18,11:55:00,5.5150,5.5170,5.5110,5.5170,17
2014-02-18,12:00:00,5.5170,5.5240,5.5120,5.5130,21
2014-02-18,12:05:00,5.5160,5.5440,5.5120,5.5270,124
2014-02-18,12:10:00,5.5280,5.5580,5.5280,5.5500,221
2014-02-18,12:15:00,5.5500,5.5580,5.5440,5.5530,71
2014-02-18,12:20:00,5.5550,5.5550,5.5520,5.5550,44
2014-02-18,12:25:00,5.5540,5.5550,5.5370,5.5410,132
2014-02-18,12:30:00,5.5430,5.5470,5.5070,5.5350,330
2014-02-18,12:35:00,5.5330,5.5330,5.5140,5.5140,68
2014-02-18,12:40:00,5.5130,5.5270,5.5120,5.5150,62
2014-02-18,12:45:00,5.5140,5.5180,5.5090,5.5180,128
2014-02-18,12:50:00,5.5200,5.5220,5.5130,5.5180,24
2014-02-18,12:55:00,5.5170,5.5170,5.5150,5.5160,7
2014-02-18,13:00:00,5.5160,5.5200,5.5150,5.5160,10
2014-02-18,13:05:00,5.5230,5.5250,5.5210,5.5210,5
2014-02-18,13:10:00,5.5230,5.5280,5.5200,5.5220,14
2014-02-18,13:15:00,5.5230,5.5240,5.5230,5.5240,10
2014-02-18,13:20:00,5.5260,5.5270,5.5260,5.5260,4
2014-02-18,13:25:00,5.5260,5.5260,5.5240,5.5250,8
2014-02-18,13:30:00,5.5220,5.5240,5.5180,5.5240,13
2014-02-18,13:35:00,5.5270,5.5390,5.5270,5.5380,63
2014-02-18,13:40:00,5.5360,5.5400,5.5260,5.5380,80
2014-02-18,13:45:00,5.5360,5.5370,5.5330,5.5330,8
2014-02-18,13:50:00,5.5380,5.5590,5.5380,5.5590,177
2014-02-18,13:55:00,5.5590,5.5590,5.5470,5.5470,30
2014-02-18,14:00:00,5.5510,5.5540,5.5470,5.5470,23
2014-02-18,14:05:00,5.5470,5.5470,5.5310,5.5370,37
2014-02-18,14:10:00,5.5350,5.5460,5.5350,5.5460,23
2014-02-18,14:20:00,5.5360,5.5380,5.5120,5.5170,84
2014-02-18,14:25:00,5.5180,5.5280,5.5180,5.5240,75
2014-02-18,14:30:00,5.5270,5.5270,5.5230,5.5240,8
2014-02-18,14:35:00,5.5220,5.5250,5.5150,5.5180,45
2014-02-18,14:40:00,5.5180,5.5260,5.5160,5.5260,7
2014-02-18,14:45:00,5.5270,5.5270,5.5210,5.5210,26
2014-02-18,14:50:00,5.5210,5.5350,5.5210,5.5280,16
2014-02-18,14:55:00,5.5310,5.5310,5.5280,5.5280,3
2014-02-18,15:00:00,5.5330,5.5490,5.5310,5.5380,54
2014-02-18,15:05:00,5.5410,5.5420,5.5410,5.5420,2
2014-02-18,15:10:00,5.5410,5.5410,5.5380,5.5380,4
2014-02-18,15:15:00,5.5340,5.5340,5.5250,5.5310,25
2014-02-18,15:20:00,5.5340,5.5400,5.5330,5.5400,9
2014-02-18,15:25:00,5.5370,5.5370,5.5280,5.5280,14
2014-02-18,15:30:00,5.5320,5.5360,5.5320,5.5360,3
2014-02-18,15:35:00,5.5370,5.5420,5.5370,5.5400,14
2014-02-18,15:40:00,5.5300,5.5300,5.5260,5.5300,13
2014-02-18,15:45:00,5.5330,5.5430,5.5330,5.5400,30
2014-02-18,15:50:00,5.5380,5.5390,5.5300,5.5380,34
2014-02-18,15:55:00,5.5370,5.5380,5.5340,5.5340,16
2014-02-18,16:00:00,5.5310,5.5340,5.5290,5.5290,15
2014-02-18,16:05:00,5.5280,5.5280,5.5220,5.5240,16
2014-02-18,16:10:00,5.5240,5.5250,5.5170,5.5220,22
2014-02-18,16:15:00,5.5210,5.5210,5.5060,5.5120,161
2014-02-18,16:20:00,5.5120,5.5150,5.5080,5.5110,239
2014-02-18,16:25:00,5.5100,5.5140,5.5020,5.5060,277
2014-02-18,16:30:00,5.5070,5.5080,5.4950,5.5010,190
2014-02-18,16:35:00,5.5010,5.5010,5.4860,5.4910,215
2014-02-18,16:40:00,5.4950,5.4980,5.4860,5.4860,73
2014-02-18,16:45:00,5.4860,5.4880,5.4730,5.4790,213
2014-02-18,16:50:00,5.4800,5.4880,5.4800,5.4850,114
2014-02-18,16:55:00,5.4820,5.4830,5.4810,5.4820,33
2014-02-18,17:00:00,5.4830,5.4880,5.4810,5.4860,55
2014-02-18,17:05:00,5.4860,5.4980,5.4780,5.4860,161
2014-02-18,17:10:00,5.4850,5.4870,5.4820,5.4860,19
2014-02-18,17:15:00,5.4850,5.4900,5.4840,5.4900,13
2014-02-18,17:20:00,5.4900,5.4940,5.4900,5.4910,14
2014-02-18,17:25:00,5.4910,5.4910,5.4810,5.4830,12
2014-02-18,17:30:00,5.4860,5.4880,5.4860,5.4880,4
2014-02-18,17:40:00,5.4870,5.4870,5.4820,5.4830,15
2014-02-18,17:45:00,5.4810,5.4840,5.4800,5.4810,22
2014-02-18,17:50:00,5.4810,5.4870,5.4810,5.4870,9
2014-02-18,17:55:00,5.4900,5.4910,5.4830,5.4850,20
2014-02-18,18:00:00,5.4860,5.4950,5.4850,5.4850,33
2014-02-18,18:05:00,5.4850,5.4870,5.4820,5.4870,33
2014-02-18,18:10:00,5.4870,5.4870,5.4830,5.4870,25
2014-02-18,18:15:00,5.4860,5.4870,5.4830,5.4870,58
2014-02-18,18:20:00,5.4870,5.4870,5.4820,5.4830,36
2014-02-18,18:25:00,5.4850,5.4860,5.4840,5.4840,11
2014-02-18,18:30:00,5.4840,5.4840,5.4500,5.4590,441
2014-02-18,18:35:00,5.4620,5.4650,5.4590,5.4650,21
2014-02-18,18:40:00,5.4630,5.4630,5.4590,5.4600,7
2014-02-18,18:45:00,5.4620,5.4620,5.4590,5.4620,5
2014-02-18,18:50:00,5.4640,5.4740,5.4600,5.4660,82
2014-02-18,18:55:00,5.4620,5.4670,5.4620,5.4630,13
2014-02-18,19:00:00,5.4660,5.4670,5.4610,5.4640,29
2014-02-18,19:05:00,5.4650,5.4650,5.4610,5.4640,17
2014-02-18,19:10:00,5.4630,5.4730,5.4570,5.4730,57
2014-02-18,19:15:00,5.4750,5.4790,5.4720,5.4760,23
2014-02-18,19:20:00,5.4790,5.4960,5.4760,5.4910,199
2014-02-18,19:25:00,5.4940,5.5160,5.4940,5.5060,266
2014-02-18,19:30:00,5.5090,5.5350,5.5080,5.5140,211
2014-02-18,19:35:00,5.5150,5.5400,5.5150,5.5380,351
2014-02-18,19:40:00,5.5390,5.5430,5.5180,5.5210,157
2014-02-18,19:45:00,5.5260,5.5280,5.5190,5.5250,33
2014-02-18,19:50:00,5.5260,5.5270,5.5230,5.5240,18
2014-02-18,19:55:00,5.5230,5.5230,5.5060,5.5070,135
2014-02-18,20:00:00,5.5100,5.5220,5.5100,5.5210,94
2014-02-18,20:05:00,5.5180,5.5380,5.5150,5.5260,382
2014-02-18,20:10:00,5.5260,5.5280,5.5130,5.5250,152
2014-02-18,20:15:00,5.5240,5.5330,5.5210,5.5300,125
2014-02-18,20:20:00,5.5310,5.5330,5.5200,5.5280,129
2014-02-18,20:25:00,5.5280,5.5330,5.5210,5.5240,219
2014-02-18,20:35:00,5.5200,5.5200,5.4840,5.4950,618
2014-02-18,20:40:00,5.4980,5.5000,5.4780,5.4840,358
2014-02-18,20:45:00,5.4860,5.5040,5.4790,5.4830,764
2014-02-18,20:50:00,5.4820,5.4890,5.4820,5.4880,138
2014-02-18,20:55:00,5.4880,5.4980,5.4830,5.4930,178
2014-02-18,21:00:00,5.4930,5.5330,5.4920,5.5140,659
2014-02-18,21:05:00,5.5130,5.5270,5.5020,5.5110,372
2014-02-18,21:10:00,5.5140,5.5240,5.5090,5.5130,278
2014-02-18,21:15:00,5.5100,5.5250,5.5020,5.5130,334
2014-02-18,21:20:00,5.5100,5.5100,5.4830,5.4890,345
2014-02-18,21:25:00,5.4870,5.5030,5.4860,5.4990,139
2014-02-18,21:30:00,5.4990,5.4990,5.4740,5.4800,782
2014-02-18,21:35:00,5.4790,5.4940,5.4710,5.4720,918
2014-02-18,21:40:00,5.4710,5.4780,5.4350,5.4480,1189
2014-02-18,21:45:00,5.4490,5.4690,5.4400,5.4490,782
2014-02-18,21:50:00,5.4500,5.4570,5.4410,5.4480,385
2014-02-18,21:55:00,5.4500,5.4720,5.4450,5.4650,816
2014-02-18,22:00:00,5.4650,5.5060,5.4650,5.4780,2195
2014-02-18,22:05:00,5.4770,5.4820,5.4380,5.4410,1484
2014-02-18,22:10:00,5.4400,5.4550,5.4390,5.4420,1361
2014-02-18,22:15:00,5.4410,5.4840,5.4320,5.4620,2232
2014-02-18,22:20:00,5.4620,5.4720,5.4560,5.4570,495
2014-02-18,22:25:00,5.4560,5.4620,5.4360,5.4420,903
2014-02-18,22:30:00,5.4420,5.4570,5.4220,5.4320,1781
2014-02-18,22:35:00,5.4330,5.4380,5.4110,5.4270,1688
2014-02-18,22:40:00,5.4270,5.4530,5.4260,5.4510,1278
2014-02-18,22:45:00,5.4510,5.4640,5.4450,5.4600,922
2014-02-18,22:50:00,5.4600,5.4650,5.4500,5.4630,725
2014-02-18,22:55:00,5.4630,5.4850,5.4620,5.4820,1065
2014-02-18,23:00:00,5.4820,5.5030,5.4810,5.4870,1364
2014-02-18,23:05:00,5.4870,5.4880,5.4730,5.4850,796
2014-02-18,23:10:00,5.4850,5.5170,5.4850,5.4980,1685
2014-02-18,23:15:00,5.4980,5.5060,5.4910,5.4980,791
2014-02-18,23:20:00,5.4990,5.5130,5.4930,5.5070,957
2014-02-18,23:25:00,5.5070,5.5100,5.4960,5.5040,998
2014-02-18,23:30:00,5.5060,5.5190,5.4980,5.5050,1425
2014-02-18,23:35:00,5.5050,5.5230,5.5040,5.5150,1362
2014-02-18,23:40:00,5.5150,5.5230,5.5090,5.5120,568
2014-02-18,23:45:00,5.5100,5.5340,5.5100,5.5310,1223
2014-02-18,23:50:00,5.5310,5.5330,5.5130,5.5180,962
2014-02-18,23:55:00,5.5190,5.5300,5.5150,5.5290,639
2014-02-19,00:00:00,5.5290,5.5330,5.5190,5.5300,1196
2014-02-19,00:05:00,5.5310,5.5320,5.5070,5.5120,1308
2014-02-19,00:10:00,5.5110,5.5170,5.5100,5.5160,547
2014-02-19,00:15:00,5.5150,5.5150,5.4640,5.4880,2229
2014-02-19,00:20:00,5.4880,5.4960,5.4750,5.4780,1098
2014-02-19,00:25:00,5.4790,5.4870,5.4750,5.4780,666
2014-02-19,00:30:00,5.4790,5.4890,5.4680,5.4770,1435
2014-02-19,00:35:00,5.4770,5.4800,5.4470,5.4620,1910
2014-02-19,00:40:00,5.4610,5.4690,5.4410,5.4630,1883
2014-02-19,00:45:00,5.4630,5.4680,5.4410,5.4440,1106
2014-02-19,00:50:00,5.4450,5.4800,5.4450,5.4650,1544
2014-02-19,00:55:00,5.4670,5.4700,5.4600,5.4650,744
2014-02-19,01:00:00,5.4660,5.4670,5.4430,5.4430,991
2014-02-19,01:05:00,5.4420,5.4460,5.4300,5.4420,1381
2014-02-19,01:10:00,5.4420,5.4540,5.4380,5.4450,1135
2014-02-19,01:15:00,5.4450,5.4570,5.4380,5.4480,1096
2014-02-19,01:20:00,5.4490,5.4660,5.4430,5.4640,2107
2014-02-19,01:25:00,5.4630,5.4660,5.4520,5.4620,3531
2014-02-19,01:30:00,5.4620,5.4860,5.4620,5.4680,1011
2014-02-19,01:35:00,5.4680,5.4870,5.4600,5.4840,1355
2014-02-19,01:40:00,5.4850,5.4860,5.4760,5.4780,396
2014-02-19,01:45:00,5.4780,5.4780,5.4680,5.4750,323
2014-02-19,01:50:00,5.4750,5.4830,5.4610,5.4610,505
2014-02-19,01:55:00,5.4630,5.4630,5.4490,5.4570,834
2014-02-19,02:00:00,5.4590,5.4810,5.4570,5.4660,691
2014-02-19,02:05:00,5.4670,5.4800,5.4660,5.4760,535
2014-02-19,02:10:00,5.4760,5.4900,5.4720,5.4870,789
2014-02-19,02:15:00,5.4860,5.4900,5.4810,5.4870,439
2014-02-19,02:20:00,5.4870,5.5050,5.4860,5.5050,918
2014-02-19,02:25:00,5.5050,5.5190,5.5010,5.5170,994
2014-02-19,02:30:00,5.5180,5.5190,5.4930,5.5140,1509
2014-02-19,02:35:00,5.5140,5.5240,5.4800,5.4980,1675
2014-02-19,02:40:00,5.4970,5.5120,5.4890,5.5080,993
2014-02-19,02:45:00,5.5100,5.5120,5.5020,5.5080,575
2014-02-19,02:50:00,5.5090,5.5200,5.4860,5.5150,2106
2014-02-19,02:55:00,5.5130,5.5240,5.5090,5.5150,740
2014-02-19,03:00:00,5.5150,5.5240,5.4990,5.5090,1410
2014-02-19,03:05:00,5.5090,5.5120,5.4930,5.5070,988
2014-02-19,03:10:00,5.5060,5.5350,5.5040,5.5260,1546
2014-02-19,03:15:00,5.5240,5.5700,5.5100,5.5650,3457
2014-02-19,03:20:00,5.5640,5.5860,5.5450,5.5760,2818
2014-02-19,03:25:00,5.5750,5.5810,5.5290,5.5420,8169
2014-02-19,03:30:00,5.5430,5.5500,5.5370,5.5380,1506
2014-02-19,03:35:00,5.5380,5.5420,5.5350,5.5420,314
2014-02-19,03:40:00,5.5420,5.5520,5.5370,5.5500,366
2014-02-19,03:45:00,5.5510,5.5730,5.5480,5.5660,472
2014-02-19,03:50:00,5.5650,5.5650,5.5450,5.5590,402
2014-02-19,03:55:00,5.5590,5.5740,5.5510,5.5570,374
2014-02-19,04:00:00,5.5560,5.5570,5.5470,5.5530,235
2014-02-19,04:05:00,5.5510,5.5550,5.5470,5.5500,328
2014-02-19,04:10:00,5.5500,5.5700,5.5500,5.5670,632
2014-02-19,04:15:00,5.5690,5.5810,5.5680,5.5770,290
2014-02-19,04:20:00,5.5780,5.5880,5.5690,5.5800,704
2014-02-19,04:25:00,5.5800,5.6080,5.5800,5.5950,796
2014-02-19,04:30:00,5.5950,5.6120,5.5910,5.6040,323
2014-02-19,04:35:00,5.6030,5.6090,5.5900,5.5910,287
2014-02-19,04:40:00,5.5920,5.5940,5.5810,5.5850,118
2014-02-19,04:45:00,5.5850,5.5880,5.5820,5.5860,130
2014-02-19,04:50:00,5.5880,5.5880,5.5630,5.5700,265
2014-02-19,04:55:00,5.5690,5.5710,5.5610,5.5630,188
2014-02-19,05:00:00,5.5630,5.5680,5.5610,5.5620,107
2014-02-19,05:05:00,5.5620,5.5650,5.5580,5.5650,72
2014-02-19,05:10:00,5.5660,5.5770,5.5600,5.5730,122
2014-02-19,05:15:00,5.5730,5.5780,5.5710,5.5720,43
2014-02-19,05:20:00,5.5710,5.5750,5.5710,5.5730,11
2014-02-19,05:25:00,5.5750,5.5750,5.5710,5.5710,12
2014-02-19,05:30:00,5.5730,5.5730,5.5650,5.5680,31
2014-02-19,05:35:00,5.5680,5.5690,5.5510,5.5690,38
2014-02-19,05:40:00,5.5670,5.5700,5.5650,5.5700,73
2014-02-19,05:45:00,5.5700,5.5720,5.5630,5.5630,76
2014-02-19,05:50:00,5.5640,5.5670,5.5600,5.5600,20
2014-02-19,05:55:00,5.5610,5.5660,5.5600,5.5660,63
2014-02-19,06:00:00,5.5670,5.5670,5.5610,5.5610,28
2014-02-19,06:05:00,5.5660,5.5660,5.5620,5.5630,16
2014-02-19,06:10:00,5.5660,5.5800,5.5600,5.5770,127
2014-02-19,07:00:00,5.5650,5.5820,5.5650,5.5820,11
2014-02-19,07:05:00,5.5820,5.6490,5.5820,5.6080,154
2014-02-19,07:10:00,5.6090,5.6250,5.6040,5.6220,121
2014-02-19,07:15:00,5.6220,5.6490,5.6220,5.6300,101
2014-02-19,07:20:00,5.6310,5.6350,5.6250,5.6270,50
2014-02-19,07:25:00,5.6300,5.6330,5.6230,5.6260,22
2014-02-19,07:30:00,5.6210,5.6270,5.5880,5.5980,97
2014-02-19,07:35:00,5.5970,5.5970,5.5920,5.5960,13
2014-02-19,07:40:00,5.5950,5.5960,5.5940,5.5940,8
2014-02-19,07:45:00,5.5970,5.5980,5.5970,5.5980,8
2014-02-19,07:50:00,5.5950,5.5990,5.5940,5.5980,14
2014-02-19,07:55:00,5.6000,5.6000,5.5810,5.5950,22
2014-02-19,08:00:00,5.5990,5.6080,5.5990,5.6030,44
2014-02-19,08:05:00,5.6020,5.6040,5.6020,5.6040,3
2014-02-19,08:10:00,5.6070,5.6130,5.6020,5.6020,23
2014-02-19,08:15:00,5.6010,5.6040,5.5910,5.6030,28
2014-02-19,08:20:00,5.6060,5.6190,5.6060,5.6130,40
2014-02-19,08:25:00,5.6130,5.6180,5.6130,5.6170,9
2014-02-19,08:30:00,5.6170,5.6440,5.6170,5.6420,87
2014-02-19,08:35:00,5.6400,5.6400,5.6310,5.6320,15
2014-02-19,08:40:00,5.6330,5.6430,5.6330,5.6430,16
2014-02-19,08:45:00,5.6400,5.6440,5.6400,5.6440,15
2014-02-19,08:50:00,5.6410,5.6420,5.6300,5.6390,193
2014-02-19,08:55:00,5.6330,5.6330,5.6250,5.6280,38
2014-02-19,09:00:00,5.6250,5.6260,5.5970,5.6050,81
2014-02-19,09:05:00,5.6000,5.6040,5.5950,5.5950,16
2014-02-19,09:10:00,5.5990,5.6090,5.5940,5.5970,72
2014-02-19,09:15:00,5.5970,5.5970,5.5920,5.5920,8
2014-02-19,09:20:00,5.5950,5.5950,5.5920,5.5920,3
2014-02-19,09:25:00,5.5950,5.5950,5.5820,5.5880,32
2014-02-19,09:30:00,5.5890,5.5890,5.5600,5.5680,136
2014-02-19,09:35:00,5.5700,5.5880,5.5700,5.5820,21
2014-02-19,09:40:00,5.5830,5.5850,5.5740,5.5830,31
2014-02-19,09:45:00,5.5830,5.5850,5.5790,5.5830,16
2014-02-19,09:50:00,5.5800,5.5800,5.5800,5.5800,2
2014-02-19,09:55:00,5.5860,5.5870,5.5860,5.5870,5
2014-02-19,10:00:00,5.5870,5.5870,5.5790,5.5790,18
2014-02-19,10:05:00,5.5780,5.5840,5.5760,5.5840,10
2014-02-19,10:10:00,5.5850,5.5850,5.5810,5.5810,10
2014-02-19,10:15:00,5.5850,5.5850,5.5850,5.5850,5
2014-02-19,10:20:00,5.5880,5.5910,5.5880,5.5900,12
2014-02-19,10:25:00,5.5880,5.5880,5.5820,5.5820,11
2014-02-19,10:30:00,5.5860,5.5880,5.5850,5.5850,18
2014-02-19,10:35:00,5.5830,5.5830,5.5830,5.5830,1
2014-02-19,10:40:00,5.5900,5.5900,5.5890,5.5890,4
2014-02-19,10:45:00,5.5910,5.5910,5.5890,5.5890,30
2014-02-19,10:50:00,5.5900,5.5980,5.5870,5.5960,35
2014-02-19,10:55:00,5.5960,5.6140,5.5960,5.6000,69
2014-02-19,11:00:00,5.5990,5.5990,5.5990,5.5990,3
2014-02-19,11:05:00,5.6000,5.6030,5.6000,5.6000,13
2014-02-19,11:10:00,5.6040,5.6040,5.6040,5.6040,1
2014-02-19,11:15:00,5.6070,5.6190,5.6070,5.6160,12
2014-02-19,11:20:00,5.6130,5.6240,5.6100,5.6190,27
2014-02-19,11:25:00,5.6130,5.6140,5.5960,5.6020,33
2014-02-19,11:30:00,5.5990,5.6060,5.5990,5.6030,16
2014-02-19,11:35:00,5.5990,5.5990,5.5950,5.5950,11
2014-02-19,11:40:00,5.5940,5.6020,5.5940,5.6020,16
2014-02-19,11:45:00,5.6030,5.6030,5.5820,5.5940,52
2014-02-19,11:50:00,5.5900,5.5920,5.5800,5.5840,34
2014-02-19,11:55:00,5.5850,5.5920,5.5810,5.5810,9
2014-02-19,12:00:00,5.5810,5.5890,5.5810,5.5890,3
2014-02-19,12:05:00,5.5860,5.5890,5.5850,5.5860,7
2014-02-19,12:10:00,5.5870,5.6240,5.5870,5.6170,88
2014-02-19,12:15:00,5.6250,5.6320,5.6250,5.6250,47
2014-02-19,12:20:00,5.6270,5.6380,5.6270,5.6350,124
2014-02-19,12:25:00,5.6330,5.6660,5.6320,5.6450,594
2014-02-19,12:30:00,5.6450,5.6450,5.6220,5.6290,243
2014-02-19,12:35:00,5.6300,5.6410,5.6080,5.6120,152
2014-02-19,12:40:00,5.6170,5.6360,5.6170,5.6240,93
2014-02-19,12:45:00,5.6270,5.6310,5.6240,5.6300,42
2014-02-19,12:50:00,5.6310,5.6310,5.6250,5.6300,23
2014-02-19,12:55:00,5.6350,5.6600,5.6350,5.6520,190
2014-02-19,13:00:00,5.6520,5.6570,5.6510,5.6570,44
2014-02-19,13:05:00,5.6570,5.6570,5.6410,5.6460,112
2014-02-19,13:10:00,5.6490,5.6580,5.6440,5.6480,43
2014-02-19,13:15:00,5.6480,5.6590,5.6480,5.6580,72
2014-02-19,13:20:00,5.6590,5.6670,5.6530,5.6550,182
2014-02-19,13:25:00,5.6540,5.6630,5.6450,5.6580,160
2014-02-19,13:30:00,5.6570,5.6650,5.6480,5.6550,118
2014-02-19,13:35:00,5.6520,5.6660,5.6520,5.6530,103
2014-02-19,13:40:00,5.6500,5.6560,5.6340,5.6410,140
2014-02-19,13:45:00,5.6410,5.6580,5.6400,5.6510,155
2014-02-19,13:50:00,5.6510,5.6570,5.6460,5.6520,195
2014-02-19,13:55:00,5.6520,5.6540,5.6490,5.6500,58
2014-02-19,14:00:00,5.6540,5.6540,5.6500,5.6540,26
2014-02-19,14:05:00,5.6510,5.6610,5.6480,5.6600,100
2014-02-19,14:10:00,5.6590,5.6640,5.6580,5.6630,269
2014-02-19,14:15:00,5.6630,5.6640,5.6570,5.6570,40
2014-02-19,14:20:00,5.6590,5.6640,5.6590,5.6640,24
2014-02-19,14:25:00,5.6650,5.6700,5.6650,5.6700,45
2014-02-19,14:30:00,5.6680,5.6720,5.6630,5.6650,40
2014-02-19,14:35:00,5.6650,5.6710,5.6650,5.6670,13
2014-02-19,14:40:00,5.6700,5.6740,5.6700,5.6700,39
2014-02-19,14:45:00,5.6720,5.6740,5.6700,5.6740,27
2014-02-19,14:50:00,5.6740,5.6770,5.6730,5.6750,55
2014-02-19,14:55:00,5.6700,5.6760,5.6700,5.6700,36
2014-02-19,15:00:00,5.6700,5.6730,5.6700,5.6700,16
2014-02-19,15:05:00,5.6700,5.6770,5.6700,5.6750,42
2014-02-19,15:10:00,5.6750,5.6760,5.6720,5.6720,20
2014-02-19,15:15:00,5.6700,5.6720,5.6700,5.6720,22
2014-02-19,15:20:00,5.6700,5.6740,5.6700,5.6730,15
2014-02-19,15:25:00,5.6720,5.6770,5.6710,5.6750,119
2014-02-19,15:30:00,5.6750,5.6770,5.6750,5.6760,19
2014-02-19,15:35:00,5.6760,5.6770,5.6750,5.6760,8
2014-02-19,15:40:00,5.6770,5.6780,5.6750,5.6750,30
2014-02-19,15:45:00,5.6750,5.6750,5.6710,5.6710,17
2014-02-19,15:50:00,5.6710,5.6750,5.6700,5.6740,31
2014-02-19,15:55:00,5.6740,5.6840,5.6740,5.6760,71
2014-02-19,16:00:00,5.6750,5.6830,5.6750,5.6800,68
2014-02-19,16:05:00,5.6820,5.6830,5.6780,5.6810,33
2014-02-19,16:10:00,5.6810,5.6880,5.6780,5.6820,136
2014-02-19,16:15:00,5.6790,5.6850,5.6790,5.6820,15
2014-02-19,16:20:00,5.6820,5.7180,5.6820,5.7070,755
2014-02-19,16:25:00,5.7030,5.7180,5.7020,5.7180,202
2014-02-19,16:30:00,5.7180,5.7240,5.7090,5.7100,211
2014-02-19,16:35:00,5.7130,5.7200,5.7120,5.7190,67
2014-02-19,16:40:00,5.7180,5.7180,5.7090,5.7120,54
2014-02-19,16:45:00,5.7120,5.7120,5.6990,5.7030,66
2014-02-19,16:50:00,5.7040,5.7230,5.7040,5.7230,88
2014-02-19,16:55:00,5.7180,5.7190,5.7130,5.7190,44
2014-02-19,17:00:00,5.7200,5.7650,5.7170,5.7590,613
2014-02-19,17:05:00,5.7590,5.7610,5.7470,5.7550,265
2014-02-19,17:10:00,5.7560,5.7640,5.7370,5.7460,121
2014-02-19,17:15:00,5.7500,5.7550,5.7440,5.7520,37
2014-02-19,17:20:00,5.7490,5.7500,5.7400,5.7470,68
2014-02-19,17:25:00,5.7470,5.7540,5.7470,5.7500,37
2014-02-19,17:30:00,5.7470,5.7560,5.7450,5.7510,113
2014-02-19,17:35:00,5.7510,5.7540,5.7500,5.7530,37
2014-02-19,17:40:00,5.7520,5.7690,5.7510,5.7650,134
2014-02-19,17:45:00,5.7640,5.7670,5.7500,5.7600,84
2014-02-19,17:50:00,5.7590,5.7610,5.7570,5.7600,22
2014-02-19,17:55:00,5.7600,5.7790,5.7570,5.7730,212
2014-02-19,18:00:00,5.7730,5.7840,5.7720,5.7830,262
2014-02-19,18:05:00,5.7830,5.7880,5.7770,5.7860,184
2014-02-19,18:10:00,5.7840,5.7860,5.7770,5.7840,81
2014-02-19,18:15:00,5.7850,5.7970,5.7830,5.7920,214
2014-02-19,18:20:00,5.7940,5.7970,5.7840,5.7880,113
2014-02-19,18:25:00,5.7880,5.7880,5.7800,5.7830,87
2014-02-19,18:30:00,5.7830,5.7940,5.7740,5.7790,191
2014-02-19,18:35:00,5.7800,5.7890,5.7740,5.7770,162
2014-02-19,18:40:00,5.7770,5.7850,5.7650,5.7660,100
2014-02-19,18:45:00,5.7680,5.7790,5.7680,5.7740,89
2014-02-19,18:50:00,5.7740,5.7770,5.7680,5.7740,65
2014-02-19,18:55:00,5.7740,5.7860,5.7710,5.7740,258
2014-02-19,19:00:00,5.7770,5.7870,5.7740,5.7840,96
2014-02-19,19:05:00,5.7840,5.7980,5.7820,5.7960,219
2014-02-19,19:10:00,5.7970,5.8190,5.7910,5.7960,558
2014-02-19,19:15:00,5.7970,5.8070,5.7860,5.8040,298
2014-02-19,19:20:00,5.8030,5.8300,5.8030,5.8190,199
2014-02-19,19:25:00,5.8200,5.8610,5.8150,5.8380,783
2014-02-19,19:30:00,5.8390,5.8930,5.8330,5.8700,713
2014-02-19,19:35:00,5.8720,5.9180,5.8660,5.8970,809
2014-02-19,19:40:00,5.9000,5.9390,5.9000,5.9390,606
2014-02-19,19:45:00,5.9390,5.9600,5.9340,5.9410,614
2014-02-19,19:50:00,5.9410,5.9540,5.9340,5.9400,420
2014-02-19,19:55:00,5.9380,5.9450,5.9020,5.9100,654
2014-02-19,20:00:00,5.9150,5.9200,5.8910,5.9030,327
2014-02-19,20:05:00,5.9050,5.9300,5.8970,5.9270,279
2014-02-19,20:10:00,5.9280,5.9290,5.9000,5.9040,516
2014-02-19,20:15:00,5.9040,5.9080,5.9010,5.9020,94
2014-02-19,20:20:00,5.9050,5.9080,5.8810,5.8840,247
2014-02-19,20:25:00,5.8840,5.9000,5.8800,5.8890,289
2014-02-19,20:30:00,5.8880,5.9190,5.8810,5.9180,624
2014-02-19,20:35:00,5.9170,5.9240,5.8980,5.9080,403
2014-02-19,20:40:00,5.9050,5.9080,5.8860,5.8920,343
2014-02-19,20:45:00,5.8930,5.9140,5.8920,5.9050,423
2014-02-19,20:50:00,5.9050,5.9220,5.9030,5.9140,289
2014-02-19,20:55:00,5.9120,5.9270,5.9120,5.9230,748
2014-02-19,21:00:00,5.9250,5.9580,5.9150,5.9530,1480
2014-02-19,21:05:00,5.9520,5.9540,5.9390,5.9440,581
2014-02-19,21:10:00,5.9430,5.9580,5.9410,5.9560,758
2014-02-19,21:15:00,5.9540,5.9730,5.9460,5.9520,1245
2014-02-19,21:20:00,5.9520,5.9530,5.9160,5.9240,1271
2014-02-19,21:25:00,5.9250,5.9320,5.8960,5.9030,845
2014-02-19,21:30:00,5.9030,5.9280,5.8760,5.9230,1921
2014-02-19,21:35:00,5.9210,5.9350,5.8910,5.9100,1328
2014-02-19,21:40:00,5.9100,5.9290,5.9060,5.9120,1053
2014-02-19,21:45:00,5.9110,5.9220,5.8610,5.8740,1659
2014-02-19,21:50:00,5.8720,5.9050,5.8610,5.8830,1353
2014-02-19,21:55:00,5.8850,5.9000,5.8740,5.8770,790
2014-02-19,22:00:00,5.8760,5.8900,5.8560,5.8560,3928
2014-02-19,22:05:00,5.8560,5.8700,5.8380,5.8570,2741
2014-02-19,22:10:00,5.8580,5.8670,5.8340,5.8650,1696
2014-02-19,22:15:00,5.8660,5.8780,5.8530,5.8720,1449
2014-02-19,22:20:00,5.8720,5.9040,5.8620,5.8980,2298
2014-02-19,22:25:00,5.8980,5.9100,5.8920,5.9020,1336
2014-02-19,22:30:00,5.9020,5.9240,5.8970,5.9180,1797
2014-02-19,22:35:00,5.9200,5.9370,5.9180,5.9210,1697
2014-02-19,22:40:00,5.9220,5.9240,5.9060,5.9090,1278
2014-02-19,22:45:00,5.9090,5.9150,5.8940,5.9040,997
2014-02-19,22:50:00,5.9050,5.9220,5.9000,5.9190,1516
2014-02-19,22:55:00,5.9200,5.9200,5.9030,5.9110,1189
2014-02-19,23:00:00,5.9110,5.9280,5.9090,5.9260,1951
2014-02-19,23:05:00,5.9250,5.9500,5.9240,5.9370,1957
2014-02-19,23:10:00,5.9350,5.9670,5.9350,5.9640,1715
2014-02-19,23:15:00,5.9630,5.9940,5.9540,5.9910,2705
2014-02-19,23:20:00,5.9910,5.9970,5.9730,5.9840,1659
2014-02-19,23:25:00,5.9870,6.0070,5.9790,5.9900,2144
2014-02-19,23:30:00,5.9890,5.9940,5.9730,5.9780,1214
2014-02-19,23:35:00,5.9780,5.9820,5.9460,5.9520,1398
2014-02-19,23:40:00,5.9510,5.9650,5.9400,5.9560,904
2014-02-19,23:45:00,5.9580,5.9620,5.9410,5.9500,1060
2014-02-19,23:50:00,5.9520,5.9860,5.9510,5.9840,2090
2014-02-19,23:55:00,5.9840,6.0330,5.9840,6.0240,3486
2014-02-20,00:00:00,6.0240,6.0840,6.0220,6.0830,4630
2014-02-20,00:05:00,6.0840,6.0840,6.0580,6.0700,2030
2014-02-20,00:10:00,6.0690,6.0750,6.0530,6.0640,1646
2014-02-20,00:15:00,6.0630,6.0730,6.0550,6.0660,805
2014-02-20,00:20:00,6.0670,6.0850,6.0600,6.0610,1752
2014-02-20,00:25:00,6.0640,6.0650,6.0330,6.0510,1503
2014-02-20,00:30:00,6.0520,6.0720,6.0430,6.0710,2036
2014-02-20,00:35:00,6.0690,6.0700,6.0420,6.0430,1250
2014-02-20,00:40:00,6.0440,6.0690,6.0430,6.0480,1165
2014-02-20,00:45:00,6.0480,6.0510,6.0320,6.0420,763
2014-02-20,00:50:00,6.0410,6.0470,6.0360,6.0380,756
2014-02-20,00:55:00,6.0370,6.0430,6.0230,6.0320,767
2014-02-20,01:00:00,6.0310,6.0630,6.0240,6.0560,1165
2014-02-20,01:05:00,6.0550,6.0630,6.0460,6.0520,1187
2014-02-20,01:10:00,6.0510,6.0550,6.0370,6.0390,959
2014-02-20,01:15:00,6.0390,6.0470,6.0330,6.0360,641
2014-02-20,01:20:00,6.0340,6.0350,5.9930,6.0130,1862
2014-02-20,01:25:00,6.0120,6.0270,5.9930,5.9950,1314
2014-02-20,01:30:00,5.9930,5.9980,5.9660,5.9840,1740
2014-02-20,01:35:00,5.9830,6.0370,5.9820,6.0300,1834
2014-02-20,01:40:00,6.0290,6.0410,6.0210,6.0270,1045
2014-02-20,01:45:00,6.0290,6.0590,6.0280,6.0400,2105
2014-02-20,01:50:00,6.0390,6.0540,6.0250,6.0530,963
2014-02-20,01:55:00,6.0540,6.0630,6.0390,6.0510,1141
2014-02-20,02:00:00,6.0510,6.0730,6.0510,6.0570,834
2014-02-20,02:05:00,6.0590,6.1130,6.0570,6.0990,2834
2014-02-20,02:10:00,6.1000,6.1010,6.0880,6.0980,494
2014-02-20,02:15:00,6.0990,6.1750,6.0990,6.1710,3233
2014-02-20,02:20:00,6.1710,6.1920,6.1420,6.1890,1615
2014-02-20,02:25:00,6.1900,6.1960,6.1610,6.1910,1432
2014-02-20,02:30:00,6.1900,6.2560,6.1870,6.1980,4378
2014-02-20,02:35:00,6.1990,6.2320,6.1730,6.2140,2636
2014-02-20,02:40:00,6.2120,6.2590,6.1990,6.2200,2435
2014-02-20,02:45:00,6.2210,6.2450,6.1620,6.1820,2587
2014-02-20,02:50:00,6.1810,6.2080,6.1670,6.2060,1333
2014-02-20,02:55:00,6.2050,6.2560,6.2050,6.2450,1750
2014-02-20,03:00:00,6.2420,6.2750,6.2260,6.2280,2049
2014-02-20,03:05:00,6.2310,6.2590,6.1930,6.1970,2521
2014-02-20,03:10:00,6.1990,6.2180,6.1800,6.1930,2252
2014-02-20,03:15:00,6.1920,6.2100,6.1650,6.2090,3158
2014-02-20,03:20:00,6.2080,6.2080,6.1720,6.1750,2596
2014-02-20,03:25:00,6.1740,6.2010,6.1140,6.1510,10659
2014-02-20,03:30:00,6.1500,6.1550,6.1000,6.1130,2813
2014-02-20,03:35:00,6.1130,6.1150,6.0770,6.1130,1373
2014-02-20,03:40:00,6.1130,6.1360,6.1070,6.1290,1065
2014-02-20,03:45:00,6.1260,6.1460,6.1240,6.1300,620
2014-02-20,03:50:00,6.1300,6.1300,6.1150,6.1280,724
2014-02-20,03:55:00,6.1270,6.1300,6.1200,6.1220,618
2014-02-20,04:00:00,6.1240,6.1240,6.0950,6.1060,559
2014-02-20,04:05:00,6.1060,6.1060,6.0710,6.0940,896
2014-02-20,04:10:00,6.0930,6.0930,6.0520,6.0680,898
2014-02-20,04:15:00,6.0670,6.0820,6.0110,6.0400,1258
2014-02-20,04:20:00,6.0360,6.0750,6.0300,6.0690,597
2014-02-20,04:25:00,6.0720,6.0830,6.0650,6.0710,304
2014-02-20,04:30:00,6.0700,6.0750,6.0580,6.0720,344
2014-02-20,04:35:00,6.0690,6.1060,6.0630,6.1060,461
2014-02-20,04:40:00,6.1060,6.1170,6.1010,6.1080,413
2014-02-20,04:45:00,6.1060,6.1070,6.0860,6.0960,215
2014-02-20,04:50:00,6.0960,6.0960,6.0820,6.0850,173
2014-02-20,04:55:00,6.0840,6.0850,6.0770,6.0790,234
2014-02-20,05:00:00,6.0810,6.1050,6.0790,6.1000,199
2014-02-20,05:05:00,6.1000,6.1060,6.0990,6.1050,117
2014-02-20,05:10:00,6.1060,6.1170,6.1050,6.1080,194
2014-02-20,05:15:00,6.1060,6.1250,6.1040,6.1190,158
2014-02-20,05:20:00,6.1210,6.1290,6.1160,6.1210,79
2014-02-20,05:25:00,6.1210,6.1270,6.1040,6.1060,63
2014-02-20,05:30:00,6.1070,6.1070,6.0910,6.0950,46
2014-02-20,05:35:00,6.0950,6.1490,6.0890,6.0920,60
2014-02-20,05:40:00,6.0900,6.0950,6.0870,6.0910,51
2014-02-20,05:45:00,6.0930,6.0950,6.0800,6.0930,69
2014-02-20,05:50:00,6.0930,6.0940,6.0800,6.0880,42
2014-02-20,05:55:00,6.0920,6.1000,6.0860,6.1000,48
2014-02-20,06:00:00,6.0990,6.1020,6.0930,6.0930,17
2014-02-20,06:05:00,6.0970,6.1070,6.0920,6.1000,47
2014-02-20,06:10:00,6.1000,6.1100,6.0880,6.0950,103
2014-02-20,07:00:00,6.0950,6.1070,6.0710,6.0980,91
2014-02-20,07:05:00,6.0920,6.0990,6.0260,6.0460,220
2014-02-20,07:10:00,6.0590,6.0690,6.0350,6.0370,96
2014-02-20,07:15:00,6.0370,6.0590,6.0350,6.0450,25
2014-02-20,07:20:00,6.0420,6.0530,6.0400,6.0430,15
2014-02-20,07:25:00,6.0540,6.0590,6.0440,6.0440,8
2014-02-20,07:30:00,6.0570,6.0570,6.0400,6.0460,14
2014-02-20,07:35:00,6.0500,6.0590,6.0500,6.0590,5
2014-02-20,07:40:00,6.0550,6.0600,6.0550,6.0600,10
2014-02-20,07:45:00,6.0670,6.0680,6.0410,6.0410,17
2014-02-20,07:50:00,6.0400,6.0570,6.0400,6.0420,3
2014-02-20,07:55:00,6.0460,6.0460,6.0430,6.0430,6
2014-02-20,08:00:00,6.0500,6.0530,6.0320,6.0320,25
2014-02-20,08:05:00,6.0320,6.0370,6.0320,6.0370,6
2014-02-20,08:10:00,6.0350,6.0370,6.0320,6.0320,9
2014-02-20,08:15:00,6.0330,6.0440,6.0270,6.0440,47
2014-02-20,08:20:00,6.0400,6.0700,6.0400,6.0700,24
2014-02-20,08:25:00,6.0750,6.0760,6.0660,6.0660,5
2014-02-20,08:30:00,6.0600,6.0690,6.0600,6.0690,4
2014-02-20,08:35:00,6.0700,6.0880,6.0700,6.0880,10
2014-02-20,08:40:00,6.0900,6.1270,6.0900,6.1260,81
2014-02-20,08:45:00,6.1220,6.1360,6.1220,6.1340,70
2014-02-20,08:50:00,6.1260,6.1270,6.1060,6.1130,26
2014-02-20,08:55:00,6.1100,6.1100,6.1080,6.1080,2
2014-02-20,09:00:00,6.1080,6.1260,6.1060,6.1230,27
2014-02-20,09:05:00,6.1240,6.1240,6.0730,6.0750,82
2014-02-20,09:10:00,6.0840,6.0840,6.0370,6.0370,135
2014-02-20,09:15:00,6.0440,6.0900,6.0380,6.0620,164
2014-02-20,09:20:00,6.0570,6.0570,6.0400,6.0480,106
2014-02-20,09:25:00,6.0480,6.0610,6.0480,6.0490,86
2014-02-20,09:30:00,6.0480,6.0480,6.0420,6.0430,30
2014-02-20,09:35:00,6.0420,6.0550,6.0420,6.0530,53
2014-02-20,09:40:00,6.0540,6.0590,6.0430,6.0460,49
2014-02-20,09:45:00,6.0450,6.0510,6.0430,6.0510,42
2014-02-20,09:50:00,6.0440,6.0560,6.0440,6.0460,23
2014-02-20,09:55:00,6.0440,6.0480,6.0400,6.0430,54
2014-02-20,10:00:00,6.0420,6.0470,6.0420,6.0470,45
2014-02-20,10:05:00,6.0480,6.0480,6.0440,6.0450,11
2014-02-20,10:10:00,6.0440,6.0470,6.0400,6.0400,22
2014-02-20,10:15:00,6.0400,6.0450,6.0360,6.0440,22
2014-02-20,10:20:00,6.0380,6.0470,6.0380,6.0420,13
2014-02-20,10:25:00,6.0460,6.0470,6.0400,6.0470,7
2014-02-20,10:30:00,6.0430,6.0460,6.0310,6.0420,135
2014-02-20,10:35:00,6.0420,6.0500,6.0310,6.0350,247
2014-02-20,10:40:00,6.0330,6.0350,6.0160,6.0300,278
2014-02-20,10:45:00,6.0300,6.0340,6.0150,6.0200,59
2014-02-20,10:50:00,6.0170,6.0200,6.0130,6.0190,51
2014-02-20,10:55:00,6.0160,6.0300,6.0070,6.0190,149
2014-02-20,11:00:00,6.0180,6.0600,6.0120,6.0470,242
2014-02-20,11:05:00,6.0490,6.0490,6.0280,6.0300,25
2014-02-20,11:10:00,6.0350,6.0420,6.0280,6.0380,21
2014-02-20,11:15:00,6.0370,6.0370,6.0210,6.0210,33
2014-02-20,11:20:00,6.0220,6.0240,5.9890,6.0000,550
2014-02-20,11:25:00,5.9960,5.9960,5.9360,5.9610,749
2014-02-20,11:30:00,5.9610,5.9980,5.9550,5.9910,112
2014-02-20,11:35:00,5.9920,6.0080,5.9800,5.9830,198
2014-02-20,11:40:00,5.9820,6.0090,5.9710,6.0070,222
2014-02-20,11:45:00,6.0070,6.0190,5.9990,6.0100,52
2014-02-20,11:50:00,6.0070,6.0090,5.9930,6.0090,39
2014-02-20,11:55:00,6.0060,6.0060,5.9750,5.9990,113
2014-02-20,12:00:00,5.9970,5.9990,5.9860,5.9870,19
2014-02-20,12:05:00,5.9950,5.9950,5.9840,5.9900,19
2014-02-20,12:10:00,5.9850,6.0200,5.9850,6.0030,40
2014-02-20,12:15:00,6.0030,6.0250,6.0030,6.0250,165
2014-02-20,12:20:00,6.0200,6.0370,6.0200,6.0370,229
2014-02-20,12:25:00,6.0320,6.0430,6.0300,6.0340,37
2014-02-20,12:30:00,6.0350,6.0410,6.0030,6.0050,138
2014-02-20,12:35:00,6.0070,6.0180,6.0030,6.0160,48
2014-02-20,12:40:00,6.0170,6.0380,6.0170,6.0190,213
2014-02-20,12:45:00,6.0200,6.0200,5.9840,6.0000,114
2014-02-20,12:50:00,6.0000,6.0050,5.9730,5.9770,206
2014-02-20,12:55:00,5.9770,5.9770,5.9320,5.9590,304
2014-02-20,13:00:00,5.9600,5.9770,5.9600,5.9690,142
2014-02-20,13:05:00,5.9700,5.9720,5.9520,5.9650,86
2014-02-20,13:10:00,5.9630,5.9900,5.9630,5.9710,220
2014-02-20,13:15:00,5.9720,5.9830,5.9660,5.9660,54
2014-02-20,13:20:00,5.9660,5.9710,5.9650,5.9690,9
2014-02-20,13:25:00,5.9640,5.9640,5.9130,5.9210,359
2014-02-20,13:30:00,5.9260,5.9330,5.9140,5.9160,180
2014-02-20,13:35:00,5.9150,5.9220,5.9030,5.9110,286
2014-02-20,13:40:00,5.9100,5.9170,5.9030,5.9040,103
2014-02-20,13:45:00,5.9100,5.9140,5.9010,5.9090,97
2014-02-20,13:50:00,5.9040,5.9120,5.8920,5.9060,189
2014-02-20,13:55:00,5.9060,5.9240,5.8980,5.9220,131
2014-02-20,14:00:00,5.9190,5.9350,5.9190,5.9220,38
2014-02-20,14:05:00,5.9260,5.9390,5.9260,5.9330,43
2014-02-20,14:10:00,5.9330,5.9450,5.9160,5.9160,91
2014-02-20,14:15:00,5.9170,5.9330,5.9130,5.9300,40
2014-02-20,14:20:00,5.9300,5.9420,5.9220,5.9230,41
2014-02-20,14:25:00,5.9210,5.9700,5.9200,5.9550,132
2014-02-20,14:30:00,5.9520,5.9580,5.9420,5.9420,31
2014-02-20,14:35:00,5.9490,5.9510,5.9490,5.9510,2
2014-02-20,14:40:00,5.9510,5.9800,5.9510,5.9640,51
2014-02-20,14:45:00,5.9680,5.9760,5.9650,5.9700,21
2014-02-20,14:50:00,5.9700,5.9940,5.9680,5.9890,63
2014-02-20,14:55:00,5.9910,5.9930,5.9730,5.9740,40
2014-02-20,15:00:00,5.9800,5.9900,5.9660,5.9830,50
2014-02-20,15:05:00,5.9830,5.9850,5.9720,5.9750,31
2014-02-20,15:10:00,5.9760,5.9790,5.9570,5.9570,29
2014-02-20,15:15:00,5.9600,5.9650,5.9520,5.9520,35
2014-02-20,15:20:00,5.9510,5.9520,5.9330,5.9490,59
2014-02-20,15:25:00,5.9550,5.9600,5.9500,5.9520,35
2014-02-20,15:30:00,5.9540,5.9540,5.9370,5.9370,39
2014-02-20,15:35:00,5.9380,5.9460,5.9380,5.9410,18
2014-02-20,15:40:00,5.9420,5.9420,5.9350,5.9350,15
2014-02-20,15:45:00,5.9350,5.9800,5.9320,5.9620,68
2014-02-20,15:50:00,5.9640,5.9750,5.9640,5.9640,17
2014-02-20,15:55:00,5.9620,5.9640,5.9600,5.9620,12
2014-02-20,16:00:00,5.9650,5.9650,5.9480,5.9480,18
2014-02-20,16:05:00,5.9540,5.9560,5.9480,5.9480,15
2014-02-20,16:10:00,5.9510,5.9590,5.9510,5.9590,21
2014-02-20,16:15:00,5.9580,5.9910,5.9580,5.9780,51
2014-02-20,16:20:00,5.9780,5.9790,5.9650,5.9650,19
2014-02-20,16:25:00,5.9760,5.9890,5.9760,5.9790,37
2014-02-20,16:30:00,5.9750,5.9840,5.9740,5.9820,36
2014-02-20,16:35:00,5.9760,5.9980,5.9750,5.9960,58
2014-02-20,16:40:00,5.9950,6.0430,5.9950,6.0400,460
2014-02-20,16:45:00,6.0400,6.0610,6.0400,6.0490,268
2014-02-20,16:50:00,6.0500,6.0800,6.0450,6.0620,294
2014-02-20,16:55:00,6.0610,6.0730,6.0500,6.0660,54
2014-02-20,17:00:00,6.0670,6.3460,6.0670,6.3020,2281
2014-02-20,17:05:00,6.2960,6.4000,6.2260,6.2630,1649
2014-02-20,17:10:00,6.2630,6.3650,6.2490,6.2570,683
2014-02-20,17:15:00,6.2540,6.2950,6.2370,6.2820,384
2014-02-20,17:20:00,6.2820,6.2820,6.2110,6.2370,220
2014-02-20,17:25:00,6.2390,6.2770,6.2320,6.2610,273
2014-02-20,17:30:00,6.2600,6.2740,6.2420,6.2530,152
2014-02-20,17:35:00,6.2590,6.2590,6.2300,6.2450,61
2014-02-20,17:40:00,6.2430,6.2430,6.1860,6.1900,319
2014-02-20,17:45:00,6.1910,6.2100,6.1570,6.1590,399
2014-02-20,17:50:00,6.1630,6.2220,6.1500,6.1970,287
2014-02-20,17:55:00,6.2000,6.2050,6.1610,6.1610,133
2014-02-20,18:00:00,6.1610,6.2100,6.1580,6.1710,139
2014-02-20,18:05:00,6.1710,6.1930,6.1640,6.1880,75
2014-02-20,18:10:00,6.1840,6.1880,6.1630,6.1740,57
2014-02-20,18:15:00,6.1770,6.1920,6.1650,6.1750,69
2014-02-20,18:20:00,6.1720,6.1870,6.1700,6.1720,30
2014-02-20,18:25:00,6.1720,6.1840,6.1650,6.1790,39
2014-02-20,18:30:00,6.1830,6.1830,6.1630,6.1710,25
2014-02-20,18:35:00,6.1700,6.1730,6.1560,6.1710,75
2014-02-20,18:40:00,6.1720,6.2030,6.1670,6.2020,196
2014-02-20,18:45:00,6.1980,6.2150,6.1720,6.1740,176
2014-02-20,18:50:00,6.1750,6.1890,6.1610,6.1620,143
2014-02-20,18:55:00,6.1630,6.1730,6.1600,6.1600,64
2014-02-20,19:00:00,6.1600,6.1710,6.1200,6.1260,475
2014-02-20,19:05:00,6.1260,6.2060,6.1250,6.1610,325
2014-02-20,19:10:00,6.1590,6.1630,6.1120,6.1160,309
2014-02-20,19:15:00,6.1150,6.1300,6.0860,6.0940,288
2014-02-20,19:20:00,6.0970,6.0990,6.0540,6.0640,359
2014-02-20,19:25:00,6.0580,6.0800,6.0330,6.0600,296
2014-02-20,19:30:00,6.0630,6.0680,6.0450,6.0630,97
2014-02-20,19:35:00,6.0640,6.0700,6.0510,6.0590,95
2014-02-20,19:40:00,6.0640,6.0930,6.0590,6.0860,173
2014-02-20,19:45:00,6.0840,6.0970,6.0650,6.0700,165
2014-02-20,19:50:00,6.0660,6.0730,6.0310,6.0490,196
2014-02-20,19:55:00,6.0500,6.0500,6.0040,6.0210,627
2014-02-20,20:00:00,6.0180,6.0220,5.9800,6.0000,519
2014-02-20,20:05:00,6.0020,6.0660,6.0020,6.0550,476
2014-02-20,20:10:00,6.0530,6.0860,6.0530,6.0690,287
2014-02-20,20:15:00,6.0680,6.1060,6.0560,6.1030,314
2014-02-20,20:20:00,6.1040,6.1410,6.1040,6.1220,349
2014-02-20,20:25:00,6.1240,6.1390,6.1130,6.1300,130
2014-02-20,20:30:00,6.1270,6.1370,6.1220,6.1350,70
2014-02-20,20:35:00,6.1370,6.1440,6.0890,6.0970,393
2014-02-20,20:40:00,6.0950,6.1010,6.0710,6.0740,141
2014-02-20,20:45:00,6.0770,6.0850,6.0500,6.0620,252
2014-02-20,20:50:00,6.0620,6.0640,6.0110,6.0300,177
2014-02-20,20:55:00,6.0260,6.0490,6.0010,6.0420,441
2014-02-20,21:00:00,6.0420,6.0450,6.0190,6.0400,586
2014-02-20,21:05:00,6.0400,6.1150,6.0350,6.0960,1014
2014-02-20,21:10:00,6.0960,6.0960,6.0380,6.0470,662
2014-02-20,21:15:00,6.0480,6.0780,6.0330,6.0710,800
2014-02-20,21:20:00,6.0690,6.0690,6.0170,6.0270,518
2014-02-20,21:25:00,6.0260,6.0560,6.0160,6.0440,570
2014-02-20,21:30:00,6.0430,6.0590,6.0400,6.0550,701
2014-02-20,21:35:00,6.0560,6.1070,6.0540,6.0840,1450
2014-02-20,21:40:00,6.0820,6.0950,6.0630,6.0630,556
2014-02-20,21:45:00,6.0610,6.0750,6.0430,6.0530,621
2014-02-20,21:50:00,6.0520,6.0650,6.0360,6.0420,982
2014-02-20,21:55:00,6.0430,6.0580,6.0350,6.0410,538
2014-02-20,22:00:00,6.0400,6.0990,6.0300,6.0970,4175
2014-02-20,22:05:00,6.0970,6.1190,6.0770,6.0850,1890
2014-02-20,22:10:00,6.0850,6.0980,6.0820,6.0930,564
2014-02-20,22:15:00,6.0930,6.1530,6.0850,6.1300,1155
2014-02-20,22:20:00,6.1310,6.1660,6.1240,6.1380,1189
2014-02-20,22:25:00,6.1390,6.1470,6.0810,6.0840,1015
2014-02-20,22:30:00,6.0840,6.1160,6.0830,6.0860,978
2014-02-20,22:35:00,6.0870,6.1030,6.0770,6.0940,1198
2014-02-20,22:40:00,6.0910,6.1050,6.0650,6.0970,855
2014-02-20,22:45:00,6.1000,6.1040,6.0800,6.0870,361
2014-02-20,22:50:00,6.0880,6.1050,6.0820,6.1010,684
2014-02-20,22:55:00,6.1000,6.1160,6.0840,6.0900,892
2014-02-20,23:00:00,6.0910,6.0910,6.0560,6.0750,1225
2014-02-20,23:05:00,6.0750,6.0880,6.0590,6.0750,749
2014-02-20,23:10:00,6.0740,6.0830,6.0600,6.0790,827
2014-02-20,23:15:00,6.0800,6.0810,6.0440,6.0640,599
2014-02-20,23:20:00,6.0630,6.0820,6.0600,6.0760,675
2014-02-20,23:25:00,6.0770,6.1050,6.0690,6.0910,924
2014-02-20,23:30:00,6.0820,6.0820,5.9300,5.9350,9898
2014-02-20,23:35:00,5.9350,5.9920,5.8820,5.9590,7102
2014-02-20,23:40:00,5.9600,5.9760,5.9010,5.9030,3112
2014-02-20,23:45:00,5.9040,5.9670,5.9000,5.9500,2819
2014-02-20,23:50:00,5.9480,6.0070,5.9450,5.9930,2273
2014-02-20,23:55:00,5.9940,6.0530,5.9930,6.0220,2335
2014-02-21,00:00:00,6.0210,6.0380,5.9970,6.0260,2127
2014-02-21,00:05:00,6.0260,6.0560,6.0110,6.0150,1597
2014-02-21,00:10:00,6.0120,6.0290,6.0070,6.0220,1054
2014-02-21,00:15:00,6.0200,6.0290,6.0000,6.0160,950
2014-02-21,00:20:00,6.0170,6.0260,5.9920,6.0180,2220
2014-02-21,00:25:00,6.0180,6.0400,6.0120,6.0210,1617
2014-02-21,00:30:00,6.0240,6.0270,6.0040,6.0220,1414
2014-02-21,00:35:00,6.0220,6.0800,6.0190,6.0720,2975
2014-02-21,00:40:00,6.0710,6.1340,6.0660,6.1100,2618
2014-02-21,00:45:00,6.1110,6.1880,6.1070,6.1510,2066
2014-02-21,00:50:00,6.1520,6.1630,6.1220,6.1240,2677
2014-02-21,00:55:00,6.1250,6.1350,6.1030,6.1050,2032
2014-02-21,01:00:00,6.1050,6.1200,6.0960,6.1010,2121
2014-02-21,01:05:00,6.0990,6.1270,6.0810,6.1050,2264
2014-02-21,01:10:00,6.1040,6.1230,6.0860,6.1180,1000
2014-02-21,01:15:00,6.1190,6.1740,6.1190,6.1570,1311
2014-02-21,01:20:00,6.1570,6.2250,6.1480,6.2140,2232
2014-02-21,01:25:00,6.2160,6.2400,6.1890,6.2320,1688
2014-02-21,01:30:00,6.2310,6.2860,6.2200,6.2660,1931
2014-02-21,01:35:00,6.2690,6.3160,6.2510,6.2850,2411
2014-02-21,01:40:00,6.2850,6.3030,6.2570,6.2650,1567
2014-02-21,01:45:00,6.2680,6.2850,6.2530,6.2780,583
2014-02-21,01:50:00,6.2800,6.3050,6.2720,6.2900,1196
2014-02-21,01:55:00,6.2900,6.2930,6.2300,6.2390,1083
2014-02-21,02:00:00,6.2390,6.2400,6.2160,6.2220,844
2014-02-21,02:05:00,6.2190,6.2280,6.1810,6.2030,711
2014-02-21,02:10:00,6.2030,6.2170,6.1630,6.1900,792
2014-02-21,02:15:00,6.1880,6.2270,6.1790,6.2170,1225
2014-02-21,02:20:00,6.2180,6.2330,6.1800,6.1860,738
2014-02-21,02:25:00,6.1860,6.1860,6.1480,6.1680,1318
2014-02-21,02:30:00,6.1690,6.1730,6.1360,6.1540,1137
2014-02-21,02:35:00,6.1520,6.1610,6.1490,6.1550,383
2014-02-21,02:40:00,6.1550,6.1700,6.1420,6.1610,715
2014-02-21,02:45:00,6.1600,6.1700,6.1430,6.1580,848
2014-02-21,02:50:00,6.1570,6.1580,6.1390,6.1430,614
2014-02-21,02:55:00,6.1400,6.1440,6.0710,6.0840,2281
2014-02-21,03:00:00,6.0830,6.1130,6.0750,6.1060,875
2014-02-21,03:05:00,6.1070,6.1220,6.0910,6.1030,413
2014-02-21,03:10:00,6.0990,6.1350,6.0860,6.0950,632
2014-02-21,03:15:00,6.0980,6.1480,6.0970,6.1420,810
2014-02-21,03:20:00,6.1420,6.1460,6.0860,6.1040,1127
2014-02-21,03:25:00,6.1080,6.1130,6.0380,6.0480,3636
2014-02-21,03:30:00,6.0490,6.0650,6.0380,6.0530,1022
2014-02-21,03:35:00,6.0530,6.0610,6.0500,6.0530,221
2014-02-21,03:40:00,6.0520,6.0540,6.0320,6.0390,352
2014-02-21,03:45:00,6.0430,6.0450,5.9940,5.9970,895
2014-02-21,03:50:00,5.9990,6.0130,5.9680,5.9750,776
2014-02-21,03:55:00,5.9770,6.0080,5.9760,6.0060,512
2014-02-21,04:00:00,6.0070,6.0160,6.0060,6.0090,454
2014-02-21,04:05:00,6.0100,6.0150,5.9930,5.9980,318
2014-02-21,04:10:00,5.9980,6.0140,5.9880,6.0140,216
2014-02-21,04:15:00,6.0130,6.0420,6.0120,6.0340,405
2014-02-21,04:20:00,6.0340,6.0440,6.0110,6.0390,645
2014-02-21,04:25:00,6.0410,6.0690,6.0320,6.0380,369
2014-02-21,04:30:00,6.0410,6.0690,6.0380,6.0580,304
2014-02-21,04:35:00,6.0560,6.0630,6.0410,6.0420,220
2014-02-21,04:40:00,6.0420,6.0580,6.0410,6.0540,137
2014-02-21,04:45:00,6.0510,6.0570,6.0510,6.0540,70
2014-02-21,04:50:00,6.0550,6.0590,6.0500,6.0520,136
2014-02-21,04:55:00,6.0510,6.0520,6.0430,6.0430,83
2014-02-21,05:00:00,6.0420,6.0480,6.0300,6.0470,91
2014-02-21,05:05:00,6.0460,6.0460,6.0370,6.0430,33
2014-02-21,05:10:00,6.0430,6.0460,6.0370,6.0410,39
2014-02-21,05:15:00,6.0390,6.0470,6.0380,6.0470,27
2014-02-21,05:20:00,6.0460,6.0540,6.0420,6.0500,40
2014-02-21,05:25:00,6.0530,6.0620,6.0460,6.0460,54
2014-02-21,05:30:00,6.0440,6.0440,6.0350,6.0350,90
2014-02-21,05:35:00,6.0360,6.0640,6.0360,6.0410,20
2014-02-21,05:40:00,6.0420,6.0420,6.0230,6.0240,22
2014-02-21,05:45:00,6.0240,6.0260,6.0060,6.0170,33
2014-02-21,05:50:00,6.0190,6.0250,6.0110,6.0110,17
2014-02-21,05:55:00,6.0140,6.0220,6.0050,6.0050,19
2014-02-21,06:00:00,6.0070,6.0140,6.0000,6.0060,37
2014-02-21,06:05:00,6.0050,6.0100,6.0000,6.0070,33
2014-02-21,06:10:00,6.0070,6.0310,6.0050,6.0260,109
2014-02-21,07:00:00,6.0680,6.0830,6.0550,6.0800,87
2014-02-21,07:05:00,6.0870,6.0910,6.0700,6.0700,30
2014-02-21,07:10:00,6.0760,6.0790,6.0720,6.0720,4
2014-02-21,07:15:00,6.0780,6.0780,6.0710,6.0710,5
2014-02-21,07:20:00,6.0650,6.0650,6.0520,6.0530,15
2014-02-21,07:25:00,6.0560,6.0720,6.0560,6.0720,6
2014-02-21,07:30:00,6.0740,6.0850,6.0740,6.0800,9
2014-02-21,07:35:00,6.0800,6.0970,6.0800,6.0960,31
2014-02-21,07:40:00,6.0930,6.0960,6.0900,6.0930,10
2014-02-21,07:45:00,6.0910,6.1000,6.0910,6.0950,46
2014-02-21,07:50:00,6.0900,6.0900,6.0860,6.0860,9
2014-02-21,07:55:00,6.0850,6.0900,6.0810,6.0880,16
2014-02-21,08:00:00,6.0880,6.0900,6.0880,6.0900,3
2014-02-21,08:05:00,6.0910,6.0930,6.0910,6.0910,4
2014-02-21,08:10:00,6.0920,6.1270,6.0920,6.1140,129
2014-02-21,08:15:00,6.1260,6.1340,6.1200,6.1340,15
2014-02-21,08:20:00,6.1310,6.1310,6.1310,6.1310,6
2014-02-21,08:25:00,6.1200,6.1290,6.1200,6.1290,3
2014-02-21,08:30:00,6.1280,6.1380,6.1280,6.1340,11
2014-02-21,08:35:00,6.1340,6.1400,6.1330,6.1330,22
2014-02-21,08:40:00,6.1310,6.1310,6.1280,6.1300,5
2014-02-21,08:45:00,6.1340,6.1380,6.1330,6.1350,9
2014-02-21,08:50:00,6.1370,6.1400,6.1350,6.1350,34
2014-02-21,08:55:00,6.1380,6.1390,6.1320,6.1320,10
2014-02-21,09:00:00,6.1340,6.1340,6.1120,6.1130,39
2014-02-21,09:05:00,6.1120,6.1200,6.1120,6.1170,19
2014-02-21,09:10:00,6.1130,6.1290,6.1080,6.1280,44
2014-02-21,09:15:00,6.1270,6.1740,6.1270,6.1670,130
2014-02-21,09:20:00,6.1670,6.1740,6.1670,6.1690,15
2014-02-21,09:25:00,6.1620,6.1630,6.1090,6.1110,101
2014-02-21,09:30:00,6.1270,6.1300,6.1110,6.1300,7
2014-02-21,09:35:00,6.1330,6.1350,6.1300,6.1320,14
2014-02-21,09:40:00,6.1350,6.1410,6.1320,6.1410,19
2014-02-21,09:45:00,6.1540,6.1880,6.1540,6.1730,113
2014-02-21,09:50:00,6.1740,6.1840,6.1680,6.1690,77
2014-02-21,09:55:00,6.1740,6.1740,6.1400,6.1440,38
2014-02-21,10:00:00,6.1440,6.1770,6.1370,6.1520,65
2014-02-21,10:05:00,6.1530,6.1590,6.1460,6.1570,29
2014-02-21,10:10:00,6.1540,6.1550,6.1370,6.1420,20
2014-02-21,10:15:00,6.1490,6.1490,6.1420,6.1470,7
2014-02-21,10:20:00,6.1490,6.1500,6.1400,6.1400,9
2014-02-21,10:25:00,6.1480,6.1500,6.1440,6.1480,6
2014-02-21,10:30:00,6.1560,6.1560,6.1480,6.1560,11
2014-02-21,10:35:00,6.1520,6.1550,6.1440,6.1440,25
2014-02-21,10:40:00,6.1460,6.1490,6.1350,6.1450,29
2014-02-21,10:45:00,6.1440,6.1580,6.1440,6.1510,13
2014-02-21,10:50:00,6.1570,6.1670,6.1540,6.1670,33
2014-02-21,10:55:00,6.1600,6.1730,6.1600,6.1720,37
2014-02-21,11:00:00,6.1750,6.1770,6.1680,6.1730,26
2014-02-21,11:05:00,6.1730,6.1790,6.1730,6.1770,42
2014-02-21,11:10:00,6.1780,6.1870,6.1600,6.1860,76
2014-02-21,11:15:00,6.1850,6.1860,6.1600,6.1600,27
2014-02-21,11:20:00,6.1600,6.1850,6.1520,6.1850,20
2014-02-21,11:25:00,6.1770,6.1840,6.1580,6.1580,19
2014-02-21,11:30:00,6.1660,6.1680,6.1560,6.1680,11
2014-02-21,11:35:00,6.1640,6.1640,6.1540,6.1540,17
2014-02-21,11:40:00,6.1590,6.1610,6.1540,6.1550,10
2014-02-21,11:45:00,6.1530,6.1620,6.1530,6.1570,6
2014-02-21,11:50:00,6.1620,6.1620,6.1510,6.1580,10
2014-02-21,11:55:00,6.1570,6.1670,6.1570,6.1650,6
2014-02-21,12:00:00,6.1650,6.1800,6.1500,6.1590,37
2014-02-21,12:05:00,6.1590,6.1720,6.1530,6.1670,35
2014-02-21,12:10:00,6.1700,6.1870,6.1660,6.1840,28
2014-02-21,12:15:00,6.1840,6.1850,6.1730,6.1750,13
2014-02-21,12:20:00,6.1840,6.1840,6.1730,6.1810,8
2014-02-21,12:25:00,6.1740,6.1820,6.1660,6.1660,17
2014-02-21,12:30:00,6.1640,6.1660,6.1410,6.1550,115
2014-02-21,12:35:00,6.1540,6.1620,6.1540,6.1620,21
2014-02-21,12:40:00,6.1620,6.1620,6.1310,6.1410,109
2014-02-21,12:45:00,6.1400,6.1580,6.1360,6.1510,33
2014-02-21,12:50:00,6.1560,6.1560,6.1470,6.1470,8
2014-02-21,12:55:00,6.1490,6.1490,6.1380,6.1400,13
2014-02-21,13:00:00,6.1400,6.1490,6.1380,6.1490,9
2014-02-21,13:05:00,6.1440,6.1580,6.1440,6.1550,10
2014-02-21,13:10:00,6.1610,6.1680,6.1540,6.1600,36
2014-02-21,13:15:00,6.1610,6.1640,6.1580,6.1610,6
2014-02-21,13:20:00,6.1610,6.1610,6.1610,6.1610,2
2014-02-21,13:25:00,6.1600,6.1640,6.1600,6.1620,10
2014-02-21,13:30:00,6.1660,6.1820,6.1660,6.1820,36
2014-02-21,13:35:00,6.1820,6.2000,6.1820,6.1950,160
2014-02-21,13:40:00,6.1960,6.1970,6.1900,6.1920,43
2014-02-21,13:45:00,6.1890,6.1930,6.1590,6.1730,83
2014-02-21,13:50:00,6.1690,6.1760,6.1670,6.1740,15
2014-02-21,13:55:00,6.1690,6.1750,6.1690,6.1750,6
2014-02-21,14:00:00,6.1750,6.1860,6.1750,6.1800,27
2014-02-21,14:05:00,6.1810,6.1980,6.1810,6.1970,41
2014-02-21,14:10:00,6.1950,6.2400,6.1950,6.2300,312
2014-02-21,14:15:00,6.2250,6.2250,6.2080,6.2080,20
2014-02-21,14:20:00,6.2090,6.2200,6.2090,6.2200,13
2014-02-21,14:25:00,6.2200,6.2320,6.2170,6.2270,29
2014-02-21,14:30:00,6.2260,6.2280,6.2130,6.2240,18
2014-02-21,14:35:00,6.2170,6.2180,6.2110,6.2180,20
2014-02-21,14:40:00,6.2190,6.2210,6.2080,6.2080,25
2014-02-21,14:45:00,6.2050,6.2140,6.1790,6.2140,67
2014-02-21,14:50:00,6.2170,6.2270,6.2080,6.2080,26
2014-02-21,14:55:00,6.2100,6.2180,6.2100,6.2180,5
2014-02-21,15:00:00,6.2180,6.2450,6.2180,6.2230,76
2014-02-21,15:05:00,6.2280,6.2300,6.2240,6.2300,11
2014-02-21,15:10:00,6.2300,6.2550,6.2290,6.2430,113
2014-02-21,15:15:00,6.2440,6.2440,6.2290,6.2380,31
2014-02-21,15:20:00,6.2370,6.2380,6.2310,6.2360,23
2014-02-21,15:25:00,6.2340,6.2410,6.2340,6.2360,18
2014-02-21,15:30:00,6.2410,6.2680,6.2410,6.2680,91
2014-02-21,15:35:00,6.2620,6.2620,6.2420,6.2470,90
2014-02-21,15:40:00,6.2500,6.2530,6.2490,6.2500,31
2014-02-21,15:45:00,6.2500,6.2500,6.2430,6.2490,21
2014-02-21,15:50:00,6.2480,6.2480,6.2400,6.2480,36
2014-02-21,15:55:00,6.2440,6.2450,6.2340,6.2420,23
2014-02-21,16:00:00,6.2390,6.2560,6.2370,6.2450,68
2014-02-21,16:05:00,6.2450,6.2530,6.2440,6.2460,13
2014-02-21,16:10:00,6.2410,6.2460,6.2270,6.2410,70
2014-02-21,16:15:00,6.2400,6.2560,6.2390,6.2500,34
2014-02-21,16:20:00,6.2470,6.2670,6.2470,6.2620,36
2014-02-21,16:25:00,6.2570,6.2650,6.2510,6.2520,48
2014-02-21,16:30:00,6.2510,6.2510,6.2420,6.2450,64
2014-02-21,16:35:00,6.2520,6.2940,6.2520,6.2820,317
2014-02-21,16:40:00,6.2850,6.2860,6.2740,6.2800,47
2014-02-21,16:45:00,6.2810,6.2900,6.2760,6.2760,44
2014-02-21,16:50:00,6.2760,6.2760,6.2520,6.2610,147
2014-02-21,16:55:00,6.2590,6.2610,6.2580,6.2600,11
2014-02-21,17:00:00,6.2620,6.2620,6.2470,6.2530,78
2014-02-21,17:05:00,6.2530,6.2540,6.2450,6.2510,41
2014-02-21,17:10:00,6.2500,6.2500,6.2330,6.2500,109
2014-02-21,17:15:00,6.2500,6.2570,6.2500,6.2540,8
2014-02-21,17:20:00,6.2550,6.2570,6.2500,6.2560,34
2014-02-21,17:25:00,6.2560,6.2570,6.2470,6.2550,48
2014-02-21,17:30:00,6.2490,6.2490,6.2270,6.2270,36
2014-02-21,17:35:00,6.2320,6.2320,6.2090,6.2300,105
2014-02-21,17:40:00,6.2280,6.2470,6.2260,6.2410,29
2014-02-21,17:45:00,6.2420,6.2550,6.2370,6.2370,88
2014-02-21,17:50:00,6.2380,6.2430,6.2380,6.2420,13
2014-02-21,17:55:00,6.2480,6.2550,6.2480,6.2550,30
2014-02-21,18:00:00,6.2550,6.2550,6.2450,6.2450,25
2014-02-21,18:05:00,6.2410,6.2410,6.2280,6.2370,74
2014-02-21,18:10:00,6.2350,6.2360,6.2010,6.2130,65
2014-02-21,18:15:00,6.2130,6.2260,6.2010,6.2170,75
2014-02-21,18:20:00,6.2160,6.2170,6.2100,6.2130,44
2014-02-21,18:25:00,6.2130,6.2130,6.1890,6.1890,77
2014-02-21,18:30:00,6.1920,6.2050,6.1910,6.1910,49
2014-02-21,18:35:00,6.2020,6.2080,6.1970,6.2080,17
2014-02-21,18:40:00,6.2070,6.2180,6.1960,6.2030,37
2014-02-21,18:45:00,6.1980,6.2040,6.1360,6.1600,209
2014-02-21,18:50:00,6.1560,6.1570,6.1450,6.1560,47
2014-02-21,18:55:00,6.1560,6.1640,6.1380,6.1570,89
2014-02-21,19:00:00,6.1560,6.1890,6.1530,6.1870,194
2014-02-21,19:05:00,6.1890,6.1900,6.1730,6.1780,22
2014-02-21,19:10:00,6.1740,6.1840,6.1740,6.1770,14
2014-02-21,19:15:00,6.1770,6.1820,6.1680,6.1760,27
2014-02-21,19:20:00,6.1770,6.1830,6.1680,6.1770,36
2014-02-21,19:25:00,6.1770,6.2300,6.1750,6.2200,242
2014-02-21,19:30:00,6.2180,6.2580,6.2140,6.2400,353
2014-02-21,19:35:00,6.2380,6.2440,6.2230,6.2430,197
2014-02-21,19:40:00,6.2410,6.2560,6.2260,6.2310,132
2014-02-21,19:45:00,6.2320,6.2490,6.2320,6.2330,109
2014-02-21,19:50:00,6.2360,6.2400,6.2040,6.2330,178
2014-02-21,19:55:00,6.2380,6.2390,6.2270,6.2330,48
2014-02-21,20:00:00,6.2330,6.2580,6.2330,6.2530,173
2014-02-21,20:05:00,6.2520,6.2740,6.2300,6.2340,218
2014-02-21,20:10:00,6.2320,6.2350,6.1920,6.2250,295
2014-02-21,20:15:00,6.2250,6.2300,6.2080,6.2120,96
2014-02-21,20:20:00,6.2110,6.2250,6.1980,6.2150,118
2014-02-21,20:25:00,6.2140,6.2270,6.2120,6.2180,99
2014-02-21,20:30:00,6.2190,6.2310,6.2170,6.2280,105
2014-02-21,20:35:00,6.2280,6.2480,6.2230,6.2460,162
2014-02-21,20:40:00,6.2460,6.2580,6.2340,6.2470,139
2014-02-21,20:45:00,6.2440,6.2440,6.2120,6.2170,193
2014-02-21,20:50:00,6.2190,6.2260,6.1850,6.1850,426
2014-02-21,20:55:00,6.1850,6.2090,6.1810,6.2010,143
2014-02-21,21:00:00,6.2010,6.2630,6.1900,6.2610,679
2014-02-21,21:05:00,6.2580,6.2900,6.2560,6.2720,637
2014-02-21,21:10:00,6.2750,6.2810,6.2570,6.2650,221
2014-02-21,21:15:00,6.2670,6.3050,6.2550,6.2900,1203
2014-02-21,21:20:00,6.2940,6.2980,6.2800,6.2890,288
2014-02-21,21:25:00,6.2910,6.3080,6.2790,6.2840,785
2014-02-21,21:30:00,6.2810,6.2870,6.2570,6.2570,375
2014-02-21,21:35:00,6.2590,6.2670,6.2350,6.2560,578
2014-02-21,21:40:00,6.2560,6.2650,6.2170,6.2380,855
2014-02-21,21:45:00,6.2360,6.2680,6.2340,6.2350,537
2014-02-21,21:50:00,6.2350,6.2660,6.2240,6.2490,527
2014-02-21,21:55:00,6.2490,6.2550,6.2370,6.2410,236
2014-02-21,22:00:00,6.2410,6.2450,6.2160,6.2260,1060
2014-02-21,22:05:00,6.2260,6.2280,6.1960,6.2170,1021
2014-02-21,22:10:00,6.2190,6.2220,6.1750,6.1900,1337
2014-02-21,22:15:00,6.1890,6.2290,6.1860,6.2270,904
2014-02-21,22:20:00,6.2250,6.2390,6.2030,6.2110,644
2014-02-21,22:25:00,6.2100,6.2270,6.1920,6.2090,889
2014-02-21,22:30:00,6.2090,6.2350,6.2070,6.2350,510
2014-02-21,22:35:00,6.2350,6.2530,6.2240,6.2280,940
2014-02-21,22:40:00,6.2260,6.2260,6.1140,6.1580,3083
2014-02-21,22:45:00,6.1590,6.1690,6.1350,6.1410,1208
2014-02-21,22:50:00,6.1400,6.1410,6.0880,6.1160,1538
2014-02-21,22:55:00,6.1170,6.1250,6.0790,6.1220,1116
2014-02-21,23:00:00,6.1220,6.1340,6.0600,6.0720,1838
2014-02-21,23:05:00,6.0710,6.0950,6.0590,6.0890,1419
2014-02-21,23:10:00,6.0890,6.0970,6.0330,6.0510,2034
2014-02-21,23:15:00,6.0530,6.0540,5.9640,5.9870,3529
2014-02-21,23:20:00,5.9900,6.0400,5.9860,6.0370,1417
2014-02-21,23:25:00,6.0370,6.0800,6.0370,6.0740,1688
2014-02-21,23:30:00,6.0750,6.0820,6.0170,6.0200,1257
2014-02-21,23:35:00,6.0190,6.0640,6.0180,6.0510,488
2014-02-21,23:40:00,6.0460,6.0470,6.0170,6.0260,462
2014-02-21,23:45:00,6.0260,6.0770,6.0230,6.0720,655
2014-02-21,23:50:00,6.0710,6.0760,6.0460,6.0750,536
2014-02-21,23:55:00,6.0700,6.0950,6.0650,6.0870,981
2014-02-22,00:00:00,6.0880,6.1360,6.0880,6.1070,1980
2014-02-22,00:05:00,6.1070,6.1190,6.0910,6.1030,581
2014-02-22,00:10:00,6.1020,6.1020,6.0710,6.0950,2005
2014-02-22,00:15:00,6.0960,6.1100,6.0760,6.0860,1123
2014-02-22,00:20:00,6.0850,6.0980,6.0750,6.0880,925
2014-02-22,00:25:00,6.0860,6.0890,6.0640,6.0690,938
2014-02-22,00:30:00,6.0680,6.0680,6.0260,6.0450,1808
2014-02-22,00:35:00,6.0450,6.0470,5.9840,6.0020,2326
2014-02-22,00:40:00,6.0010,6.0010,5.9240,5.9670,3192
2014-02-22,00:45:00,5.9680,6.0020,5.9600,6.0020,1120
2014-02-22,00:50:00,6.0010,6.0040,5.9470,5.9550,908
2014-02-22,00:55:00,5.9550,5.9620,5.8800,5.9240,2455
2014-02-22,01:00:00,5.9220,5.9580,5.9150,5.9530,967
2014-02-22,01:05:00,5.9530,5.9730,5.9450,5.9700,637
2014-02-22,01:10:00,5.9710,6.0010,5.9650,5.9910,1294
2014-02-22,01:15:00,5.9910,5.9920,5.9520,5.9760,530
2014-02-22,01:20:00,5.9760,5.9850,5.9640,5.9820,286
2014-02-22,01:25:00,5.9820,6.0260,5.9800,6.0170,853
2014-02-22,01:30:00,6.0150,6.0220,5.9990,6.0120,554
2014-02-22,01:35:00,6.0140,6.0880,6.0120,6.0830,1437
2014-02-22,01:40:00,6.0850,6.1090,6.0770,6.0890,1364
2014-02-22,01:45:00,6.0880,6.1250,6.0880,6.1200,1093
2014-02-22,01:50:00,6.1200,6.1260,6.0750,6.0800,1152
2014-02-22,01:55:00,6.0800,6.1160,6.0790,6.1110,601
2014-02-22,02:00:00,6.1120,6.1180,6.0640,6.1180,844
2014-02-22,02:05:00,6.1190,6.1400,6.1110,6.1170,1204
2014-02-22,02:10:00,6.1180,6.1310,6.1000,6.1130,932
2014-02-22,02:15:00,6.1120,6.1220,6.1030,6.1110,520
2014-02-22,02:20:00,6.1110,6.1190,6.0870,6.1180,612
2014-02-22,02:25:00,6.1200,6.1750,6.1190,6.1670,1514
2014-02-22,02:30:00,6.1660,6.1700,6.1200,6.1270,566
2014-02-22,02:35:00,6.1280,6.1670,6.1130,6.1150,746
2014-02-22,02:40:00,6.1210,6.1330,6.1050,6.1120,438
2014-02-22,02:45:00,6.1100,6.1100,6.0770,6.0960,807
2014-02-22,02:50:00,6.0960,6.0960,6.0330,6.0340,1227
2014-02-22,02:55:00,6.0340,6.0670,6.0100,6.0490,911
2014-02-22,03:00:00,6.0500,6.0780,6.0220,6.0270,712
2014-02-22,03:05:00,6.0280,6.0850,6.0280,6.0420,810
2014-02-22,03:10:00,6.0450,6.1030,6.0270,6.0800,1186
2014-02-22,03:15:00,6.0820,6.1350,6.0750,6.0930,1324
2014-02-22,03:20:00,6.0940,6.1040,6.0740,6.1020,846
2014-02-22,03:25:00,6.1030,6.1680,6.0810,6.1460,4045
2014-02-22,03:30:00,6.1480,6.1680,6.1140,6.1140,578
2014-02-22,03:35:00,6.1170,6.1280,6.0950,6.1260,316
2014-02-22,03:40:00,6.1240,6.1350,6.1150,6.1180,148
2014-02-22,03:45:00,6.1190,6.1190,6.1010,6.1100,211
2014-02-22,03:50:00,6.1110,6.1180,6.1060,6.1140,79
2014-02-22,03:55:00,6.1140,6.1380,6.1120,6.1290,240
2014-02-22,04:00:00,6.1270,6.1380,6.1250,6.1360,118
2014-02-22,04:05:00,6.1320,6.1570,6.1310,6.1540,171
2014-02-22,04:10:00,6.1510,6.1570,6.1460,6.1500,73
2014-02-22,04:15:00,6.1480,6.1640,6.1350,6.1620,158
2014-02-22,04:20:00,6.1600,6.1700,6.1310,6.1490,202
2014-02-22,04:25:00,6.1490,6.1510,6.1270,6.1380,214
2014-02-22,04:30:00,6.1380,6.1560,6.1370,6.1370,133
2014-02-22,04:35:00,6.1380,6.1450,6.1360,6.1400,179
2014-02-22,04:40:00,6.1430,6.1620,6.1360,6.1600,89
2014-02-22,04:45:00,6.1600,6.1650,6.1450,6.1620,122
2014-02-22,04:50:00,6.1600,6.1680,6.1580,6.1670,221
2014-02-22,04:55:00,6.1670,6.1860,6.1650,6.1760,168
2014-02-22,05:00:00,6.1720,6.1900,6.1710,6.1880,150
2014-02-22,05:05:00,6.1860,6.1860,6.1670,6.1760,91
2014-02-22,05:10:00,6.1780,6.1860,6.1760,6.1830,65
2014-02-22,05:15:00,6.1850,6.1990,6.1840,6.1940,94
2014-02-22,05:20:00,6.1980,6.2000,6.1880,6.1910,98
2014-02-22,05:25:00,6.1940,6.2040,6.1940,6.2020,69
2014-02-22,05:30:00,6.2040,6.2190,6.2010,6.2190,176
2014-02-22,05:35:00,6.2200,6.2200,6.1350,6.2050,48
2014-02-22,05:40:00,6.2100,6.2100,6.2060,6.2060,39
2014-02-22,05:45:00,6.2090,6.2240,6.2070,6.2230,66
2014-02-22,05:50:00,6.2230,6.2250,6.2170,6.2210,42
2014-02-22,05:55:00,6.2210,6.2320,6.2200,6.2320,35
2014-02-22,06:00:00,6.2320,6.2390,6.2210,6.2330,135
2014-02-22,06:05:00,6.2350,6.2400,6.2310,6.2360,70
2014-02-22,06:10:00,6.2350,6.2480,6.2310,6.2390,89
2014-02-24,07:00:00,6.3000,6.3990,6.3000,6.3940,1159
2014-02-24,07:05:00,6.3870,6.4000,6.3750,6.3870,570
2014-02-24,07:10:00,6.3870,6.4150,6.3640,6.3920,675
2014-02-24,07:15:00,6.3860,6.3900,6.3590,6.3800,171
2014-02-24,07:20:00,6.3800,6.3950,6.3780,6.3950,115
2014-02-24,07:25:00,6.3950,6.4040,6.3900,6.3960,129
2014-02-24,07:30:00,6.3930,6.4000,6.3800,6.3970,170
2014-02-24,07:35:00,6.3980,6.4000,6.3900,6.4000,66
2014-02-24,07:40:00,6.3980,6.4090,6.3960,6.4080,66
2014-02-24,07:45:00,6.4060,6.4090,6.4000,6.4050,21
2014-02-24,07:50:00,6.4050,6.4090,6.3990,6.4060,48
2014-02-24,07:55:00,6.4060,6.4300,6.4060,6.4240,134
2014-02-24,08:00:00,6.4220,6.4280,6.4180,6.4200,90
2014-02-24,08:05:00,6.4180,6.4270,6.4170,6.4260,36
2014-02-24,08:10:00,6.4250,6.4390,6.4250,6.4320,114
2014-02-24,08:15:00,6.4340,6.4540,6.4340,6.4350,163
2014-02-24,08:20:00,6.4350,6.4440,6.4210,6.4440,72
2014-02-24,08:25:00,6.4450,6.4460,6.4420,6.4440,45
2014-02-24,08:30:00,6.4440,6.4510,6.4280,6.4420,129
2014-02-24,08:35:00,6.4420,6.4420,6.4220,6.4230,66
2014-02-24,08:40:00,6.4260,6.4400,6.4260,6.4360,35
2014-02-24,08:45:00,6.4370,6.4380,6.4330,6.4340,7
2014-02-24,08:50:00,6.4340,6.4380,6.4300,6.4350,64
2014-02-24,08:55:00,6.4370,6.4460,6.4370,6.4460,39
2014-02-24,09:00:00,6.4450,6.4450,6.4280,6.4420,16
2014-02-24,09:05:00,6.4400,6.4780,6.3830,6.4510,374
2014-02-24,09:10:00,6.4450,6.4450,6.4020,6.4200,69
2014-02-24,09:15:00,6.4170,6.4180,6.4120,6.4120,9
2014-02-24,09:20:00,6.4210,6.4290,6.4170,6.4290,23
2014-02-24,09:25:00,6.4280,6.4280,6.4000,6.4010,53
2014-02-24,09:30:00,6.4000,6.4040,6.3870,6.3980,110
2014-02-24,09:35:00,6.4000,6.4000,6.3870,6.3930,62
2014-02-24,09:40:00,6.3930,6.4170,6.3890,6.3900,130
2014-02-24,09:45:00,6.3880,6.4130,6.3880,6.4040,144
2014-02-24,09:50:00,6.4020,6.4020,6.3940,6.3950,8
2014-02-24,09:55:00,6.3960,6.4030,6.3900,6.4030,12
2014-02-24,10:00:00,6.4040,6.4040,6.3970,6.4020,5
2014-02-24,10:05:00,6.3940,6.4020,6.3940,6.4000,7
2014-02-24,10:10:00,6.4040,6.4100,6.4040,6.4100,9
2014-02-24,10:15:00,6.4070,6.4180,6.4040,6.4090,19
2014-02-24,10:20:00,6.4030,6.4030,6.4030,6.4030,1
2014-02-24,10:25:00,6.4080,6.4090,6.3970,6.3970,27
2014-02-24,10:30:00,6.3990,6.3990,6.3990,6.3990,1
2014-02-24,10:35:00,6.4000,6.4000,6.3970,6.3990,4
2014-02-24,10:40:00,6.3970,6.3990,6.3940,6.3990,12
2014-02-24,10:45:00,6.4000,6.4060,6.4000,6.4010,12
2014-02-24,10:50:00,6.4100,6.4140,6.4100,6.4140,3
2014-02-24,10:55:00,6.4060,6.4060,6.4020,6.4020,2
2014-02-24,11:00:00,6.4090,6.4110,6.4070,6.4110,10
2014-02-24,11:05:00,6.4110,6.4110,6.4110,6.4110,5
2014-02-24,11:10:00,6.4110,6.4180,6.4110,6.4180,4
2014-02-24,11:15:00,6.4180,6.4300,6.4180,6.4300,20
2014-02-24,11:20:00,6.4340,6.4440,6.4330,6.4440,33
2014-02-24,11:25:00,6.4360,6.4360,6.4150,6.4170,20
2014-02-24,11:30:00,6.4220,6.4360,6.4210,6.4210,29
2014-02-24,11:35:00,6.4260,6.4320,6.4220,6.4320,7
2014-02-24,11:40:00,6.4210,6.4210,6.4150,6.4150,2
2014-02-24,11:45:00,6.4160,6.4160,6.4160,6.4160,1
2014-02-24,11:50:00,6.4240,6.4300,6.4240,6.4270,16
2014-02-24,11:55:00,6.4260,6.4280,6.4200,6.4210,8
2014-02-24,12:00:00,6.4200,6.4200,6.4140,6.4190,10
2014-02-24,12:05:00,6.4150,6.4150,6.4080,6.4080,12
2014-02-24,12:10:00,6.4120,6.4270,6.4120,6.4250,10
2014-02-24,12:15:00,6.4210,6.4210,6.4150,6.4150,3
2014-02-24,12:20:00,6.4150,6.4150,6.4100,6.4100,8
2014-02-24,12:25:00,6.4120,6.4180,6.4030,6.4130,38
2014-02-24,12:30:00,6.4100,6.4180,6.3730,6.3860,153
2014-02-24,12:35:00,6.3890,6.3940,6.3710,6.3800,65
2014-02-24,12:40:00,6.3790,6.4100,6.3780,6.3780,137
2014-02-24,12:45:00,6.3770,6.3970,6.3760,6.3830,128
2014-02-24,12:50:00,6.3850,6.3890,6.3780,6.3880,108
2014-02-24,12:55:00,6.3840,6.4040,6.3840,6.3940,73
2014-02-24,13:00:00,6.3920,6.3920,6.3760,6.3780,25
2014-02-24,13:05:00,6.3810,6.3900,6.3810,6.3860,12
2014-02-24,13:10:00,6.3860,6.3860,6.3810,6.3810,12
2014-02-24,13:15:00,6.3850,6.3930,6.3810,6.3850,36
2014-02-24,13:20:00,6.3850,6.3910,6.3850,6.3870,31
2014-02-24,13:25:00,6.3890,6.3950,6.3890,6.3940,17
2014-02-24,13:30:00,6.3940,6.3940,6.3890,6.3930,16
2014-02-24,13:35:00,6.3910,6.3910,6.3410,6.3600,124
2014-02-24,13:40:00,6.3620,6.3680,6.3450,6.3590,42
2014-02-24,13:45:00,6.3510,6.3580,6.3500,6.3550,38
2014-02-24,13:50:00,6.3550,6.3590,6.3530,6.3540,47
2014-02-24,13:55:00,6.3520,6.3520,6.3420,6.3500,22
2014-02-24,14:00:00,6.3520,6.3640,6.3500,6.3610,10
2014-02-24,14:05:00,6.3620,6.3720,6.3570,6.3690,16
2014-02-24,14:10:00,6.3700,6.3700,6.3650,6.3660,12
2014-02-24,14:15:00,6.3640,6.3640,6.3500,6.3500,18
2014-02-24,14:20:00,6.3500,6.3500,6.3500,6.3500,4
2014-02-24,14:25:00,6.3500,6.3600,6.3500,6.3600,3
2014-02-24,14:30:00,6.3600,6.3700,6.3600,6.3600,16
2014-02-24,14:35:00,6.3620,6.3620,6.3550,6.3550,3
2014-02-24,14:40:00,6.3540,6.3540,6.3430,6.3450,12
2014-02-24,14:45:00,6.3550,6.3550,6.3530,6.3530,5
2014-02-24,14:50:00,6.3530,6.3610,6.3530,6.3560,10
2014-02-24,14:55:00,6.3610,6.3630,6.3610,6.3630,2
2014-02-24,15:00:00,6.3560,6.3620,6.3400,6.3600,68
2014-02-24,15:05:00,6.3620,6.3620,6.3460,6.3500,57
2014-02-24,15:10:00,6.3490,6.3530,6.3490,6.3530,5
2014-02-24,15:15:00,6.3590,6.3590,6.3550,6.3550,8
2014-02-24,15:20:00,6.3560,6.3580,6.3550,6.3550,6
2014-02-24,15:25:00,6.3500,6.3540,6.3340,6.3380,45
2014-02-24,15:30:00,6.3450,6.3480,6.3400,6.3400,14
2014-02-24,15:35:00,6.3400,6.3430,6.3300,6.3430,23
2014-02-24,15:40:00,6.3430,6.3430,6.3270,6.3410,35
2014-02-24,15:45:00,6.3420,6.3490,6.3410,6.3450,12
2014-02-24,15:50:00,6.3490,6.3490,6.3450,6.3460,9
2014-02-24,15:55:00,6.3460,6.3460,6.3420,6.3450,35
2014-02-24,16:00:00,6.3420,6.3450,6.3420,6.3450,4
2014-02-24,16:05:00,6.3430,6.3790,6.3430,6.3720,92
2014-02-24,16:10:00,6.3730,6.4140,6.3710,6.3980,83
2014-02-24,16:15:00,6.4050,6.4300,6.4000,6.4070,104
2014-02-24,16:20:00,6.4070,6.4300,6.4060,6.4090,58
2014-02-24,16:25:00,6.4000,6.4270,6.4000,6.4230,74
2014-02-24,16:30:00,6.4190,6.4240,6.4180,6.4220,28
2014-02-24,16:35:00,6.4190,6.4190,6.4080,6.4140,23
2014-02-24,16:40:00,6.4170,6.4240,6.4080,6.4160,17
2014-02-24,16:45:00,6.4140,6.4140,6.4140,6.4140,5
2014-02-24,16:50:00,6.4090,6.4300,6.4040,6.4300,35
2014-02-24,16:55:00,6.4230,6.4230,6.4150,6.4160,10
2014-02-24,17:00:00,6.4200,6.4400,6.4140,6.4180,91
2014-02-24,17:05:00,6.4170,6.4210,6.4170,6.4200,27
2014-02-24,17:10:00,6.4190,6.4190,6.4090,6.4090,47
2014-02-24,17:15:00,6.4110,6.4200,6.4110,6.4190,29
2014-02-24,17:20:00,6.4140,6.4200,6.4140,6.4200,7
2014-02-24,17:25:00,6.4180,6.4220,6.4180,6.4220,3
2014-02-24,17:30:00,6.4210,6.4210,6.4130,6.4160,14
2014-02-24,17:35:00,6.4150,6.4190,6.4120,6.4120,6
2014-02-24,17:40:00,6.4110,6.4110,6.3720,6.3880,95
2014-02-24,17:45:00,6.3870,6.3960,6.3790,6.3960,28
2014-02-24,17:50:00,6.3890,6.3920,6.3840,6.3840,4
2014-02-24,17:55:00,6.3840,6.3840,6.3810,6.3810,6
2014-02-24,18:00:00,6.3830,6.4240,6.3820,6.4200,84
2014-02-24,18:05:00,6.4170,6.4250,6.4030,6.4170,51
2014-02-24,18:10:00,6.4170,6.4180,6.4150,6.4150,29
2014-02-24,18:15:00,6.4170,6.4240,6.4130,6.4150,23
2014-02-24,18:20:00,6.4160,6.4170,6.4150,6.4160,16
2014-02-24,18:25:00,6.4150,6.4300,6.4150,6.4200,48
2014-02-24,18:30:00,6.4260,6.4270,6.4190,6.4250,62
2014-02-24,18:35:00,6.4250,6.4280,6.4160,6.4210,68
2014-02-24,18:40:00,6.4190,6.4290,6.4170,6.4190,81
2014-02-24,18:45:00,6.4180,6.4260,6.4180,6.4250,12
2014-02-24,18:50:00,6.4250,6.4260,6.4200,6.4230,14
2014-02-24,18:55:00,6.4230,6.4230,6.3980,6.4050,53
2014-02-24,19:00:00,6.4020,6.4150,6.3920,6.4150,39
2014-02-24,19:05:00,6.4180,6.4180,6.4100,6.4140,14
2014-02-24,19:10:00,6.4090,6.4200,6.4070,6.4170,28
2014-02-24,19:15:00,6.4160,6.4290,6.4150,6.4200,81
2014-02-24,19:20:00,6.4230,6.4600,6.4230,6.4480,356
2014-02-24,19:25:00,6.4510,6.4650,6.4490,6.4580,178
2014-02-24,19:30:00,6.4580,6.4740,6.4510,6.4640,129
2014-02-24,19:35:00,6.4570,6.4930,6.4540,6.4600,199
2014-02-24,19:40:00,6.4550,6.4550,6.4270,6.4460,121
2014-02-24,19:45:00,6.4450,6.4580,6.4360,6.4390,82
2014-02-24,19:50:00,6.4400,6.4430,6.4210,6.4250,42
2014-02-24,19:55:00,6.4270,6.4270,6.4120,6.4250,53
2014-02-24,20:00:00,6.4220,6.4270,6.4060,6.4080,48
2014-02-24,20:05:00,6.4110,6.4150,6.4000,6.4050,52
2014-02-24,20:10:00,6.4010,6.4390,6.4010,6.4320,56
2014-02-24,20:15:00,6.4290,6.4490,6.4290,6.4400,76
2014-02-24,20:20:00,6.4370,6.4370,6.4150,6.4200,68
2014-02-24,20:25:00,6.4200,6.4240,6.4020,6.4090,91
2014-02-24,20:30:00,6.4090,6.4180,6.4000,6.4110,145
2014-02-24,20:35:00,6.4110,6.4180,6.3900,6.3960,132
2014-02-24,20:40:00,6.3950,6.4150,6.3950,6.4070,96
2014-02-24,20:45:00,6.4070,6.4110,6.4010,6.4020,84
2014-02-24,20:50:00,6.4020,6.4120,6.4010,6.4110,96
2014-02-24,20:55:00,6.4070,6.4280,6.4060,6.4150,77
2014-02-24,21:00:00,6.4160,6.4220,6.3920,6.3920,353
2014-02-24,21:05:00,6.3900,6.3900,6.3510,6.3610,559
2014-02-24,21:10:00,6.3610,6.3620,6.3010,6.3110,1090
2014-02-24,21:15:00,6.3100,6.3180,6.2710,6.3120,875
2014-02-24,21:20:00,6.3110,6.3390,6.3020,6.3080,469
2014-02-24,21:25:00,6.3080,6.3090,6.2500,6.2600,951
2014-02-24,21:30:00,6.2620,6.2690,6.2270,6.2350,986
2014-02-24,21:35:00,6.2400,6.2710,6.2100,6.2380,1642
2014-02-24,21:40:00,6.2400,6.2400,6.1680,6.1700,1688
2014-02-24,21:45:00,6.1690,6.1740,6.1260,6.1550,2275
2014-02-24,21:50:00,6.1530,6.1740,6.1130,6.1130,1485
2014-02-24,21:55:00,6.1140,6.1150,5.9720,5.9800,2783
2014-02-24,22:00:00,5.9790,6.0480,5.9550,6.0460,3009
2014-02-24,22:05:00,6.0450,6.0470,5.9660,6.0090,1847
2014-02-24,22:10:00,6.0060,6.0680,5.9950,6.0350,1254
2014-02-24,22:15:00,6.0350,6.0410,5.9560,5.9590,1030
2014-02-24,22:20:00,5.9630,6.0270,5.9590,6.0220,1743
2014-02-24,22:25:00,6.0230,6.0460,6.0130,6.0290,759
2014-02-24,22:30:00,6.0270,6.0310,5.9890,5.9990,1152
2014-02-24,22:35:00,5.9990,6.0160,5.9890,6.0070,563
2014-02-24,22:40:00,6.0090,6.0260,6.0070,6.0230,538
2014-02-24,22:45:00,6.0250,6.0370,5.9800,5.9840,920
2014-02-24,22:50:00,5.9890,5.9890,5.9060,5.9450,2438
2014-02-24,22:55:00,5.9470,5.9830,5.9440,5.9670,853
2014-02-24,23:00:00,5.9680,5.9750,5.8450,5.8500,1977
2014-02-24,23:05:00,5.8460,5.8700,5.7580,5.8540,3572
2014-02-24,23:10:00,5.8520,5.8600,5.7780,5.8280,1366
2014-02-24,23:15:00,5.8280,5.8790,5.8250,5.8480,855
2014-02-24,23:20:00,5.8470,5.8940,5.8420,5.8880,961
2014-02-24,23:25:00,5.8880,5.9300,5.8780,5.9140,1020
2014-02-24,23:30:00,5.9140,5.9180,5.8620,5.8620,640
2014-02-24,23:35:00,5.8600,5.8630,5.7850,5.8420,1438
2014-02-24,23:40:00,5.8410,5.8880,5.8360,5.8780,519
2014-02-24,23:45:00,5.8780,5.9390,5.8780,5.8800,955
2014-02-24,23:50:00,5.8800,5.9700,5.8770,5.9650,953
2014-02-24,23:55:00,5.9680,5.9720,5.9060,5.9170,925
2014-02-25,00:00:00,5.9150,5.9240,5.8600,5.9030,565
2014-02-25,00:05:00,5.9100,5.9200,5.8820,5.9000,180
2014-02-25,00:10:00,5.8990,5.8990,5.8800,5.8800,230
2014-02-25,00:15:00,5.8830,5.8870,5.8610,5.8730,526
2014-02-25,00:20:00,5.8750,5.8830,5.8550,5.8650,352
2014-02-25,00:25:00,5.8660,5.8660,5.8340,5.8540,421
2014-02-25,00:30:00,5.8530,5.8810,5.8470,5.8760,349
2014-02-25,00:35:00,5.8740,5.8790,5.8100,5.8320,591
2014-02-25,00:40:00,5.8320,5.8320,5.7460,5.7910,1322
2014-02-25,00:45:00,5.7870,5.7870,5.6920,5.7430,1601
2014-02-25,00:50:00,5.7420,5.7540,5.7030,5.7240,939
2014-02-25,00:55:00,5.7250,5.7280,5.6400,5.6430,1746
2014-02-25,01:00:00,5.6430,5.6640,5.5900,5.6490,2186
2014-02-25,01:05:00,5.6460,5.6520,5.6000,5.6390,1092
2014-02-25,01:10:00,5.6410,5.6580,5.6020,5.6170,785
2014-02-25,01:15:00,5.6160,5.6170,5.5400,5.5730,2554
2014-02-25,01:20:00,5.5740,5.6080,5.5430,5.6060,897
2014-02-25,01:25:00,5.6060,5.6150,5.5740,5.6140,687
2014-02-25,01:30:00,5.6130,5.6270,5.6040,5.6200,360
2014-02-25,01:35:00,5.6220,5.6260,5.5780,5.5880,548
2014-02-25,01:40:00,5.5860,5.6080,5.5780,5.6070,535
2014-02-25,01:45:00,5.6070,5.6160,5.5410,5.5680,1119
2014-02-25,01:50:00,5.5660,5.5860,5.5530,5.5690,601
2014-02-25,01:55:00,5.5670,5.5690,5.5560,5.5660,124
2014-02-25,02:00:00,5.5650,5.5660,5.5250,5.5310,1094
2014-02-25,02:05:00,5.5310,5.5860,5.5250,5.5760,486
2014-02-25,02:10:00,5.5760,5.5990,5.5720,5.5950,302
2014-02-25,02:15:00,5.5950,5.6190,5.5820,5.6190,462
2014-02-25,02:20:00,5.6170,5.6700,5.6130,5.6270,593
2014-02-25,02:25:00,5.6270,5.6320,5.5850,5.5990,714
2014-02-25,02:30:00,5.5990,5.6130,5.5320,5.5560,596
2014-02-25,02:35:00,5.5550,5.5550,5.4710,5.5170,1489
2014-02-25,02:40:00,5.5150,5.5450,5.4890,5.4980,566
2014-02-25,02:45:00,5.4980,5.5130,5.4280,5.4280,1089
2014-02-25,02:50:00,5.4280,5.4890,5.4260,5.4620,774
2014-02-25,02:55:00,5.4630,5.4800,5.4440,5.4460,681
2014-02-25,03:00:00,5.4460,5.4900,5.4460,5.4780,1580
2014-02-25,03:05:00,5.4790,5.5240,5.4750,5.5200,1267
2014-02-25,03:10:00,5.5230,5.5260,5.4770,5.4840,535
2014-02-25,03:15:00,5.4820,5.4870,5.4050,5.4180,818
2014-02-25,03:20:00,5.4190,5.4380,5.3920,5.4330,1337
2014-02-25,03:25:00,5.4340,5.4930,5.3800,5.4910,3563
2014-02-25,03:30:00,5.4940,5.5100,5.4780,5.4970,616
2014-02-25,03:35:00,5.4990,5.5050,5.4770,5.5000,255
2014-02-25,03:40:00,5.5000,5.5080,5.4910,5.5030,168
2014-02-25,03:45:00,5.5040,5.5280,5.5030,5.5270,233
2014-02-25,03:50:00,5.5270,5.5310,5.5140,5.5260,156
2014-02-25,03:55:00,5.5270,5.5380,5.4800,5.4880,282
2014-02-25,04:00:00,5.4860,5.5100,5.4810,5.4890,208
2014-02-25,04:05:00,5.4880,5.4920,5.4540,5.4650,287
2014-02-25,04:10:00,5.4630,5.4700,5.4530,5.4550,212
2014-02-25,04:15:00,5.4570,5.4910,5.4550,5.4750,134
2014-02-25,04:20:00,5.4750,5.4900,5.4670,5.4780,109
2014-02-25,04:25:00,5.4760,5.4800,5.4730,5.4740,35
2014-02-25,04:30:00,5.4730,5.4860,5.4710,5.4860,97
2014-02-25,04:35:00,5.4860,5.4900,5.4750,5.4800,82
2014-02-25,04:40:00,5.4800,5.4880,5.4760,5.4760,76
2014-02-25,04:45:00,5.4770,5.4770,5.4540,5.4610,182
2014-02-25,04:50:00,5.4630,5.4820,5.4600,5.4760,82
2014-02-25,04:55:00,5.4740,5.4820,5.4700,5.4750,55
2014-02-25,05:00:00,5.4780,5.4870,5.4760,5.4800,12
2014-02-25,05:05:00,5.4810,5.4830,5.4760,5.4780,77
2014-02-25,05:10:00,5.4810,5.4810,5.4730,5.4760,24
2014-02-25,05:15:00,5.4780,5.4810,5.4710,5.4750,60
2014-02-25,05:20:00,5.4780,5.4850,5.4780,5.4790,25
2014-02-25,05:25:00,5.4810,5.4810,5.4800,5.4810,16
2014-02-25,05:30:00,5.4810,5.4870,5.4800,5.4850,10
2014-02-25,05:35:00,5.4900,5.4920,5.4450,5.4840,26
2014-02-25,05:40:00,5.4880,5.4900,5.4800,5.4860,26
2014-02-25,05:45:00,5.4740,5.4900,5.4740,5.4810,18
2014-02-25,05:50:00,5.4800,5.4910,5.4720,5.4890,24
2014-02-25,05:55:00,5.4870,5.4890,5.4750,5.4840,53
2014-02-25,06:00:00,5.4820,5.4840,5.4570,5.4700,29
2014-02-25,06:05:00,5.4710,5.4720,5.4650,5.4650,26
2014-02-25,06:10:00,5.4610,5.4790,5.4540,5.4700,30
2014-02-25,07:00:00,5.4640,5.4760,5.4600,5.4720,24
2014-02-25,07:05:00,5.4750,5.4800,5.4720,5.4800,14
2014-02-25,07:10:00,5.4850,5.4920,5.4800,5.4850,9
2014-02-25,07:15:00,5.4790,5.4830,5.4790,5.4830,2
2014-02-25,07:20:00,5.4850,5.4850,5.4850,5.4850,14
2014-02-25,07:25:00,5.4790,5.4790,5.4730,5.4790,4
2014-02-25,07:40:00,5.4850,5.4850,5.4770,5.4770,2
2014-02-25,07:45:00,5.4800,5.4800,5.4800,5.4800,1
2014-02-25,07:50:00,5.4850,5.4850,5.4800,5.4800,4
2014-02-25,07:55:00,5.4770,5.4770,5.4750,5.4750,3
2014-02-25,08:00:00,5.4710,5.4710,5.4650,5.4650,2
2014-02-25,08:05:00,5.4660,5.4660,5.4640,5.4640,11
2014-02-25,08:10:00,5.4680,5.4680,5.4680,5.4680,3
2014-02-25,08:15:00,5.4680,5.4710,5.4680,5.4680,9
2014-02-25,08:35:00,5.4710,5.4750,5.4690,5.4690,4
2014-02-25,08:40:00,5.4630,5.4630,5.4630,5.4630,1
2014-02-25,08:45:00,5.4630,5.4630,5.4630,5.4630,1
2014-02-25,08:50:00,5.4630,5.4670,5.4630,5.4670,2
2014-02-25,08:55:00,5.4660,5.4660,5.4630,5.4630,2
2014-02-25,09:05:00,5.4600,5.4670,5.4600,5.4670,11
2014-02-25,09:15:00,5.4660,5.4690,5.4660,5.4690,4
2014-02-25,09:20:00,5.4690,5.4700,5.4650,5.4700,3
2014-02-25,09:25:00,5.4710,5.4770,5.4710,5.4770,4
2014-02-25,09:30:00,5.4720,5.4720,5.4720,5.4720,1
2014-02-25,09:40:00,5.4720,5.4810,5.4720,5.4810,4
2014-02-25,09:45:00,5.4740,5.4740,5.4700,5.4700,7
2014-02-25,10:00:00,5.4680,5.4680,5.4680,5.4680,4
2014-02-25,10:05:00,5.4650,5.4730,5.4610,5.4610,10
2014-02-25,10:10:00,5.4610,5.4610,5.4350,5.4370,49
2014-02-25,10:15:00,5.4510,5.4510,5.4510,5.4510,1
2014-02-25,10:20:00,5.4640,5.4720,5.4530,5.4670,17
2014-02-25,10:35:00,5.4550,5.4550,5.4510,5.4510,2
2014-02-25,10:45:00,5.4430,5.4430,5.4430,5.4430,1
2014-02-25,10:50:00,5.4420,5.4440,5.4000,5.4020,32
2014-02-25,10:55:00,5.4000,5.4200,5.4000,5.4200,10
2014-02-25,11:00:00,5.4200,5.4200,5.4200,5.4200,1
2014-02-25,11:05:00,5.4170,5.4280,5.4170,5.4280,4
2014-02-25,11:10:00,5.4170,5.4390,5.4150,5.4250,23
2014-02-25,11:20:00,5.4180,5.4230,5.4180,5.4230,2
2014-02-25,11:25:00,5.4250,5.4250,5.4250,5.4250,1
2014-02-25,11:30:00,5.4270,5.4300,5.4250,5.4300,5
2014-02-25,11:35:00,5.4200,5.4200,5.4080,5.4080,5
2014-02-25,11:40:00,5.4110,5.4120,5.4100,5.4120,9
2014-02-25,11:45:00,5.4010,5.4010,5.3780,5.3850,39
2014-02-25,11:50:00,5.3850,5.3870,5.3850,5.3870,7
2014-02-25,11:55:00,5.3820,5.3820,5.3230,5.3320,82
2014-02-25,12:00:00,5.3320,5.3370,5.3280,5.3370,19
2014-02-25,12:05:00,5.3400,5.3770,5.3400,5.3490,26
2014-02-25,12:10:00,5.3500,5.3560,5.3430,5.3500,5
2014-02-25,12:15:00,5.3500,5.3500,5.3340,5.3340,23
2014-02-25,12:20:00,5.3400,5.3450,5.3340,5.3340,17
2014-02-25,12:25:00,5.3390,5.3510,5.3390,5.3490,10
2014-02-25,12:30:00,5.3500,5.3780,5.3500,5.3760,62
2014-02-25,12:35:00,5.3770,5.3890,5.3740,5.3870,109
2014-02-25,12:40:00,5.3870,5.3920,5.3870,5.3870,20
2014-02-25,12:45:00,5.3860,5.3860,5.3640,5.3700,10
2014-02-25,12:50:00,5.3670,5.3670,5.3650,5.3650,4
2014-02-25,12:55:00,5.3680,5.3780,5.3660,5.3780,5
2014-02-25,13:00:00,5.3850,5.3890,5.3850,5.3890,5
2014-02-25,13:05:00,5.3890,5.3890,5.3710,5.3710,5
2014-02-25,13:10:00,5.3750,5.3780,5.3750,5.3760,6
2014-02-25,13:15:00,5.3880,5.3900,5.3870,5.3900,9
2014-02-25,13:20:00,5.3760,5.3860,5.3760,5.3800,9
2014-02-25,13:25:00,5.3760,5.3760,5.3730,5.3730,4
2014-02-25,13:30:00,5.3650,5.3680,5.3650,5.3650,13
2014-02-25,13:35:00,5.3690,5.3690,5.3650,5.3650,5
2014-02-25,13:40:00,5.3630,5.3660,5.3310,5.3310,23
2014-02-25,13:45:00,5.3310,5.3350,5.3100,5.3260,72
2014-02-25,13:50:00,5.3300,5.3340,5.3260,5.3290,15
2014-02-25,13:55:00,5.3250,5.3280,5.3120,5.3120,27
2014-02-25,14:00:00,5.3190,5.3220,5.3000,5.3180,47
2014-02-25,14:05:00,5.3180,5.3300,5.3150,5.3300,12
2014-02-25,14:10:00,5.3300,5.3310,5.3290,5.3300,6
2014-02-25,14:15:00,5.3300,5.3330,5.3120,5.3120,29
2014-02-25,14:20:00,5.3120,5.3220,5.3040,5.3220,15
2014-02-25,14:25:00,5.3250,5.3250,5.3160,5.3160,8
2014-02-25,14:30:00,5.3150,5.3280,5.3000,5.3250,27
2014-02-25,14:40:00,5.3260,5.3260,5.3260,5.3260,1
2014-02-25,14:50:00,5.3250,5.3290,5.3250,5.3290,5
2014-02-25,14:55:00,5.3360,5.3420,5.3310,5.3310,6
2014-02-25,15:00:00,5.3310,5.3310,5.3280,5.3280,2
2014-02-25,15:05:00,5.3320,5.3380,5.3300,5.3330,5
2014-02-25,15:10:00,5.3400,5.3420,5.3400,5.3400,5
2014-02-25,15:15:00,5.3380,5.3380,5.3380,5.3380,1
2014-02-25,15:20:00,5.3320,5.3320,5.3300,5.3300,7
2014-02-25,15:25:00,5.3300,5.3340,5.3300,5.3340,6
2014-02-25,15:30:00,5.3340,5.3400,5.3340,5.3400,11
2014-02-25,15:35:00,5.3390,5.3390,5.3320,5.3340,6
2014-02-25,15:40:00,5.3360,5.3360,5.3250,5.3300,15
2014-02-25,15:45:00,5.3330,5.3450,5.3330,5.3440,9
2014-02-25,15:50:00,5.3450,5.3500,5.3450,5.3450,25
2014-02-25,15:55:00,5.3500,5.3500,5.3490,5.3490,9
2014-02-25,16:00:00,5.3500,5.3600,5.3320,5.3320,60
2014-02-25,16:05:00,5.3310,5.3310,5.3300,5.3310,7
2014-02-25,16:10:00,5.3380,5.3480,5.3380,5.3470,16
2014-02-25,16:15:00,5.3470,5.3470,5.3430,5.3430,5
2014-02-25,16:20:00,5.3430,5.3500,5.3430,5.3460,14
2014-02-25,16:30:00,5.3460,5.3500,5.3440,5.3440,15
2014-02-25,16:35:00,5.3360,5.3380,5.3130,5.3280,26
2014-02-25,16:40:00,5.3300,5.3300,5.3170,5.3210,9
2014-02-25,16:45:00,5.3210,5.3280,5.3170,5.3280,12
2014-02-25,16:50:00,5.3280,5.3450,5.3280,5.3420,44
2014-02-25,16:55:00,5.3420,5.3550,5.3420,5.3540,18
2014-02-25,17:00:00,5.3560,5.3560,5.3480,5.3520,9
2014-02-25,17:05:00,5.3460,5.3480,5.3460,5.3480,3
2014-02-25,17:10:00,5.3430,5.3430,5.3430,5.3430,1
2014-02-25,17:15:00,5.3380,5.3470,5.3380,5.3400,11
2014-02-25,17:20:00,5.3410,5.3480,5.3410,5.3480,8
2014-02-25,17:25:00,5.3500,5.3550,5.3500,5.3510,9
2014-02-25,17:30:00,5.3570,5.3590,5.3550,5.3590,6
2014-02-25,17:35:00,5.3540,5.3540,5.3410,5.3480,8
2014-02-25,17:40:00,5.3450,5.3600,5.3450,5.3600,13
2014-02-25,17:45:00,5.3600,5.3700,5.3560,5.3580,40
2014-02-25,17:50:00,5.3570,5.3600,5.3510,5.3560,16
2014-02-25,17:55:00,5.3620,5.3620,5.3480,5.3590,10
2014-02-25,18:00:00,5.3540,5.3540,5.3540,5.3540,1
2014-02-25,18:05:00,5.3470,5.3530,5.3470,5.3530,2
2014-02-25,18:10:00,5.3510,5.3510,5.3410,5.3460,18
2014-02-25,18:15:00,5.3320,5.3330,5.3200,5.3330,33
2014-02-25,18:20:00,5.3200,5.3280,5.3190,5.3280,22
2014-02-25,18:25:00,5.3230,5.3230,5.2990,5.3000,63
2014-02-25,18:30:00,5.3000,5.3150,5.2880,5.2970,22
2014-02-25,18:35:00,5.2980,5.2980,5.2800,5.2870,44
2014-02-25,18:40:00,5.2900,5.2920,5.2870,5.2880,13
2014-02-25,18:45:00,5.2880,5.2890,5.2770,5.2890,34
2014-02-25,18:50:00,5.2830,5.2890,5.2810,5.2890,3
2014-02-25,18:55:00,5.2880,5.2900,5.2850,5.2850,4
2014-02-25,19:00:00,5.2850,5.2900,5.2820,5.2870,12
2014-02-25,19:05:00,5.2870,5.2900,5.2870,5.2900,21
2014-02-25,19:10:00,5.2920,5.2920,5.2650,5.2730,58
2014-02-25,19:15:00,5.2740,5.2900,5.2660,5.2900,43
2014-02-25,19:20:00,5.2860,5.2900,5.2820,5.2830,14
2014-02-25,19:25:00,5.2860,5.3440,5.2860,5.3300,53
2014-02-25,19:30:00,5.3300,5.3300,5.3170,5.3200,19
2014-02-25,19:35:00,5.3200,5.3290,5.3200,5.3200,10
2014-02-25,19:40:00,5.3230,5.3300,5.3160,5.3300,51
2014-02-25,19:45:00,5.3240,5.3260,5.3160,5.3190,8
2014-02-25,19:50:00,5.3210,5.3300,5.3200,5.3290,45
2014-02-25,19:55:00,5.3290,5.3550,5.3290,5.3540,70
2014-02-25,20:00:00,5.3550,5.3590,5.3390,5.3450,54
2014-02-25,20:05:00,5.3490,5.3560,5.3410,5.3540,11
2014-02-25,20:10:00,5.3550,5.3570,5.3500,5.3540,8
2014-02-25,20:15:00,5.3550,5.3690,5.3500,5.3640,165
2014-02-25,20:20:00,5.3670,5.3870,5.3550,5.3700,177
2014-02-25,20:25:00,5.3720,5.3740,5.3650,5.3690,62
2014-02-25,20:30:00,5.3670,5.3760,5.3550,5.3670,66
2014-02-25,20:35:00,5.3650,5.3740,5.3200,5.3640,121
2014-02-25,20:40:00,5.3670,5.3700,5.3630,5.3650,45
2014-02-25,20:45:00,5.3640,5.3690,5.3520,5.3690,93
2014-02-25,20:50:00,5.3650,5.3830,5.3650,5.3800,63
2014-02-25,20:55:00,5.3820,5.3820,5.3400,5.3490,86
2014-02-25,21:00:00,5.3540,5.3540,5.2870,5.2900,272
2014-02-25,21:05:00,5.2970,5.3250,5.2760,5.2920,255
2014-02-25,21:10:00,5.2820,5.2820,5.1900,5.2430,609
2014-02-25,21:15:00,5.2380,5.2430,5.1450,5.1490,745
2014-02-25,21:20:00,5.1550,5.2100,5.1540,5.2100,371
2014-02-25,21:25:00,5.2020,5.2290,5.1870,5.2190,322
2014-02-25,21:30:00,5.2150,5.2170,5.1630,5.1660,333
2014-02-25,21:35:00,5.1680,5.1710,5.0310,5.0630,1695
2014-02-25,21:40:00,5.0620,5.0640,5.0000,5.0190,1220
2014-02-25,21:45:00,5.0160,5.0540,5.0070,5.0540,573
2014-02-25,21:50:00,5.0540,5.0770,5.0470,5.0570,583
2014-02-25,21:55:00,5.0560,5.0900,5.0550,5.0900,391
2014-02-25,22:00:00,5.0900,5.1080,5.0210,5.0450,1190
2014-02-25,22:05:00,5.0450,5.0470,4.9570,4.9740,1908
2014-02-25,22:10:00,4.9700,4.9920,4.9160,4.9230,1738
2014-02-25,22:15:00,4.9200,4.9380,4.7880,4.8300,2403
2014-02-25,22:20:00,4.8310,4.9090,4.8270,4.8780,1610
2014-02-25,22:25:00,4.8790,4.8790,4.8150,4.8720,1159
2014-02-25,22:30:00,4.8720,4.9230,4.8620,4.9050,887
2014-02-25,22:35:00,4.9060,4.9270,4.8960,4.9180,681
2014-02-25,22:40:00,4.9170,4.9220,4.8750,4.8750,720
2014-02-25,22:45:00,4.8750,4.8750,4.8330,4.8510,609
2014-02-25,22:50:00,4.8510,4.8680,4.8470,4.8580,511
2014-02-25,22:55:00,4.8550,4.8970,4.8500,4.8930,492
2014-02-25,23:00:00,4.8960,4.8980,4.8750,4.8760,318
2014-02-25,23:05:00,4.8790,4.8800,4.8520,4.8660,363
2014-02-25,23:10:00,4.8630,4.8750,4.8600,4.8650,364
2014-02-25,23:15:00,4.8640,4.9060,4.8570,4.9060,604
2014-02-25,23:20:00,4.9050,4.9070,4.8850,4.8860,275
2014-02-25,23:25:00,4.8850,4.9160,4.8830,4.9100,355
2014-02-25,23:30:00,4.9110,4.9340,4.8980,4.9290,568
2014-02-25,23:35:00,4.9270,4.9740,4.9260,4.9670,721
2014-02-25,23:40:00,4.9700,4.9830,4.9600,4.9720,401
2014-02-25,23:45:00,4.9750,4.9800,4.9460,4.9670,323
2014-02-25,23:50:00,4.9700,4.9710,4.9310,4.9380,304
2014-02-25,23:55:00,4.9440,4.9850,4.9440,4.9700,315
2014-02-26,00:00:00,4.9650,4.9900,4.9590,4.9900,280
2014-02-26,00:05:00,4.9880,5.0210,4.9710,4.9800,443
2014-02-26,00:10:00,4.9750,4.9890,4.9580,4.9600,187
2014-02-26,00:15:00,4.9600,4.9850,4.9450,4.9790,221
2014-02-26,00:20:00,4.9770,4.9990,4.9730,4.9950,224
2014-02-26,00:25:00,4.9950,5.0110,4.9890,5.0050,235
2014-02-26,00:30:00,5.0000,5.0040,4.9800,4.9800,200
2014-02-26,00:35:00,4.9790,4.9940,4.9530,4.9620,228
2014-02-26,00:40:00,4.9610,4.9670,4.9460,4.9620,187
2014-02-26,00:45:00,4.9610,4.9770,4.9510,4.9700,206
2014-02-26,00:50:00,4.9760,4.9780,4.9630,4.9650,81
2014-02-26,00:55:00,4.9670,4.9700,4.9510,4.9510,128
2014-02-26,01:00:00,4.9550,4.9650,4.9230,4.9280,251
2014-02-26,01:05:00,4.9270,4.9270,4.8830,4.9140,585
2014-02-26,01:10:00,4.9120,4.9260,4.9030,4.9130,271
2014-02-26,01:15:00,4.9110,4.9110,4.8650,4.8670,386
2014-02-26,01:20:00,4.8690,4.8960,4.8660,4.8750,296
2014-02-26,01:25:00,4.8750,4.8810,4.8510,4.8540,241
2014-02-26,01:30:00,4.8520,4.8770,4.8380,4.8590,562
2014-02-26,01:35:00,4.8600,4.8600,4.8050,4.8110,651
2014-02-26,01:40:00,4.8130,4.8570,4.8000,4.8460,495
2014-02-26,01:45:00,4.8460,4.8950,4.8400,4.8770,454
2014-02-26,01:50:00,4.8790,4.8800,4.8500,4.8510,176
2014-02-26,01:55:00,4.8520,4.8620,4.8320,4.8470,125
2014-02-26,02:00:00,4.8480,4.8600,4.8410,4.8460,101
2014-02-26,02:05:00,4.8440,4.8580,4.8300,4.8540,330
2014-02-26,02:10:00,4.8520,4.8720,4.8420,4.8670,186
2014-02-26,02:15:00,4.8660,4.8660,4.8550,4.8560,144
2014-02-26,02:20:00,4.8550,4.8620,4.8480,4.8540,190
2014-02-26,02:25:00,4.8550,4.8980,4.8420,4.8930,304
2014-02-26,02:30:00,4.8870,4.9560,4.8850,4.9440,598
2014-02-26,02:35:00,4.9440,4.9530,4.9310,4.9420,280
2014-02-26,02:40:00,4.9440,4.9610,4.9320,4.9410,194
2014-02-26,02:45:00,4.9380,4.9750,4.9380,4.9700,327
2014-02-26,02:50:00,4.9700,4.9710,4.9400,4.9410,267
2014-02-26,02:55:00,4.9430,4.9880,4.9430,4.9860,353
2014-02-26,03:00:00,4.9810,5.0500,4.9700,5.0490,720
2014-02-26,03:05:00,5.0490,5.0700,5.0240,5.0260,751
2014-02-26,03:10:00,5.0250,5.0340,4.9970,5.0040,891
2014-02-26,03:15:00,5.0070,5.0540,5.0070,5.0400,836
2014-02-26,03:20:00,5.0380,5.0720,5.0370,5.0660,988
2014-02-26,03:25:00,5.0660,5.1190,5.0580,5.0800,3831
2014-02-26,03:30:00,5.0790,5.0800,5.0210,5.0360,775
2014-02-26,03:35:00,5.0370,5.0390,5.0230,5.0270,378
2014-02-26,03:40:00,5.0220,5.0220,5.0070,5.0100,375
2014-02-26,03:45:00,5.0100,5.0140,4.9960,5.0120,212
2014-02-26,03:50:00,5.0100,5.0180,5.0010,5.0010,123
2014-02-26,03:55:00,5.0010,5.0070,5.0010,5.0060,53
2014-02-26,04:00:00,5.0060,5.0060,4.9900,4.9940,300
2014-02-26,04:05:00,4.9900,4.9940,4.9830,4.9830,237
2014-02-26,04:10:00,4.9850,4.9880,4.9830,4.9880,187
2014-02-26,04:15:00,4.9880,4.9890,4.9850,4.9850,149
2014-02-26,04:20:00,4.9850,4.9880,4.9830,4.9870,197
2014-02-26,04:25:00,4.9880,4.9990,4.9880,4.9990,192
2014-02-26,04:30:00,4.9950,5.0040,4.9950,4.9950,252
2014-02-26,04:35:00,4.9990,5.0000,4.9970,4.9980,25
2014-02-26,04:40:00,4.9970,5.0000,4.9970,4.9980,85
2014-02-26,04:45:00,4.9990,5.0000,4.9970,4.9970,174
2014-02-26,04:50:00,4.9970,5.0010,4.9960,4.9990,297
2014-02-26,04:55:00,5.0000,5.0000,4.9980,5.0000,92
2014-02-26,05:00:00,5.0000,5.0000,4.9970,5.0000,75
2014-02-26,05:05:00,4.9990,5.0000,4.9900,5.0000,50
2014-02-26,05:10:00,5.0010,5.0030,4.9980,4.9980,45
2014-02-26,05:15:00,4.9890,4.9990,4.9860,4.9990,40
2014-02-26,05:20:00,4.9970,4.9990,4.9920,4.9990,26
2014-02-26,05:25:00,4.9990,5.0000,4.9990,5.0000,11
2014-02-26,05:30:00,5.0000,5.0000,4.9940,4.9940,25
2014-02-26,05:35:00,4.9920,5.0960,4.9840,4.9840,4
2014-02-26,05:40:00,4.9830,4.9950,4.9830,4.9900,28
2014-02-26,05:45:00,4.9890,4.9950,4.9890,4.9940,50
2014-02-26,05:50:00,4.9900,4.9950,4.9900,4.9900,23
2014-02-26,05:55:00,4.9860,4.9900,4.9700,4.9700,36
2014-02-26,06:00:00,4.9750,4.9820,4.9750,4.9810,17
2014-02-26,06:10:00,4.9700,4.9720,4.9700,4.9720,8
2014-02-26,07:00:00,4.9570,4.9660,4.9500,4.9650,92
2014-02-26,07:05:00,4.9510,4.9510,4.9500,4.9500,22
2014-02-26,07:10:00,4.9290,4.9290,4.8570,4.8700,65
2014-02-26,07:15:00,4.8900,4.8900,4.8360,4.8670,59
2014-02-26,07:20:00,4.8510,4.8760,4.8320,4.8760,8
2014-02-26,07:40:00,4.8690,4.8770,4.8690,4.8770,3
2014-02-26,07:50:00,4.8750,4.8750,4.8600,4.8600,4
2014-02-26,07:55:00,4.8600,4.8600,4.8500,4.8500,22
2014-02-26,08:00:00,4.8500,4.8500,4.8500,4.8500,17
2014-02-26,08:05:00,4.8400,4.8410,4.8400,4.8400,22
2014-02-26,08:10:00,4.8360,4.8770,4.8360,4.8750,22
2014-02-26,08:15:00,4.8750,4.9060,4.8750,4.9060,24
2014-02-26,08:20:00,4.8850,4.9170,4.8850,4.8900,39
2014-02-26,08:25:00,4.8800,4.8800,4.8510,4.8510,6
2014-02-26,08:30:00,4.9080,4.9080,4.9080,4.9080,2
2014-02-26,08:40:00,4.8900,4.8900,4.8900,4.8900,1
2014-02-26,08:45:00,4.8520,4.8520,4.8500,4.8500,10
2014-02-26,08:50:00,4.8500,4.8790,4.8500,4.8790,5
2014-02-26,08:55:00,4.8900,4.8900,4.8880,4.8900,8
2014-02-26,09:00:00,4.8900,4.9040,4.8900,4.9000,16
2014-02-26,09:05:00,4.9000,4.9000,4.9000,4.9000,19
2014-02-26,09:10:00,4.9090,4.9990,4.9090,4.9970,106
2014-02-26,09:15:00,4.9980,4.9990,4.9810,4.9810,61
2014-02-26,09:20:00,4.9830,5.0000,4.9820,5.0000,31
2014-02-26,09:35:00,5.0000,5.0010,4.9800,4.9800,63
2014-02-26,09:40:00,4.9740,4.9790,4.9740,4.9790,23
2014-02-26,09:45:00,5.0050,5.0050,5.0050,5.0050,1
2014-02-26,09:50:00,4.9840,4.9860,4.9760,4.9760,12
2014-02-26,09:55:00,4.9760,4.9760,4.9760,4.9760,6
2014-02-26,10:00:00,4.9770,4.9770,4.9770,4.9770,5
2014-02-26,10:05:00,4.9770,4.9850,4.9770,4.9770,13
2014-02-26,10:10:00,4.9770,4.9770,4.9770,4.9770,8
2014-02-26,10:15:00,4.9770,4.9770,4.9770,4.9770,4
2014-02-26,10:20:00,4.9770,4.9770,4.9770,4.9770,9
2014-02-26,10:25:00,4.9770,4.9770,4.9760,4.9760,3
2014-02-26,10:30:00,4.9760,4.9770,4.9580,4.9580,23
2014-02-26,10:35:00,4.9580,4.9580,4.9560,4.9560,7
2014-02-26,10:40:00,4.9760,4.9760,4.9760,4.9760,1
2014-02-26,10:45:00,4.9620,4.9620,4.9620,4.9620,1
2014-02-26,10:50:00,4.9690,4.9690,4.9690,4.9690,1
2014-02-26,11:00:00,4.9800,4.9800,4.9790,4.9790,2
2014-02-26,11:05:00,4.9750,4.9750,4.9750,4.9750,1
2014-02-26,11:25:00,4.9650,4.9650,4.9650,4.9650,2
2014-02-26,11:40:00,4.9700,4.9700,4.9700,4.9700,1
2014-02-26,12:00:00,4.9710,4.9710,4.9710,4.9710,1
2014-02-26,12:10:00,4.9650,4.9710,4.9650,4.9710,2
2014-02-26,12:40:00,4.9570,4.9570,4.9560,4.9560,19
2014-02-26,12:45:00,4.9340,4.9450,4.9340,4.9390,8
2014-02-26,12:50:00,4.9330,4.9350,4.9130,4.9200,27
2014-02-26,13:10:00,4.9320,4.9330,4.9320,4.9330,20
2014-02-26,13:15:00,4.9320,4.9590,4.9320,4.9590,8
2014-02-26,13:20:00,4.9600,4.9880,4.9600,4.9880,14
2014-02-26,13:35:00,4.9510,4.9510,4.9510,4.9510,1
2014-02-26,13:40:00,4.9500,4.9500,4.9500,4.9500,1
2014-02-26,13:50:00,4.9500,4.9500,4.9500,4.9500,1
2014-02-26,14:00:00,4.9630,4.9630,4.9630,4.9630,1
2014-02-26,14:55:00,4.9580,4.9580,4.9580,4.9580,2
2014-02-26,15:00:00,4.9500,4.9500,4.9500,4.9500,8
2014-02-26,15:05:00,4.9550,4.9550,4.9550,4.9550,1
2014-02-26,15:15:00,4.9520,4.9520,4.9520,4.9520,1
2014-02-26,15:20:00,4.9510,4.9510,4.9500,4.9500,5
2014-02-26,15:25:00,4.9500,4.9500,4.9500,4.9500,18
2014-02-26,15:30:00,4.9400,4.9400,4.9400,4.9400,20
2014-02-26,15:35:00,4.9300,4.9300,4.9270,4.9270,3
2014-02-26,15:45:00,4.9170,4.9180,4.9110,4.9110,10
2014-02-26,15:50:00,4.9170,4.9170,4.9170,4.9170,1
2014-02-26,15:55:00,4.9100,4.9200,4.9050,4.9200,11
2014-02-26,16:00:00,4.9260,4.9260,4.9260,4.9260,1
2014-02-26,16:10:00,4.9280,4.9600,4.9280,4.9600,17
2014-02-26,16:15:00,4.9500,4.9500,4.9500,4.9500,12
2014-02-26,16:20:00,4.9490,4.9490,4.9490,4.9490,1
2014-02-26,16:25:00,4.9540,4.9540,4.9540,4.9540,1
2014-02-26,16:30:00,4.9570,4.9590,4.9570,4.9590,2
2014-02-26,16:35:00,4.9580,4.9580,4.9560,4.9570,4
2014-02-26,16:45:00,4.9560,4.9560,4.9260,4.9560,4
2014-02-26,16:50:00,4.9540,4.9560,4.9540,4.9560,3
2014-02-26,17:00:00,4.9540,4.9580,4.9540,4.9580,3
2014-02-26,17:10:00,4.9340,4.9620,4.9100,4.9620,14
2014-02-26,17:15:00,4.9600,4.9600,4.9600,4.9600,1
2014-02-26,17:20:00,4.9600,4.9600,4.9600,4.9600,1
2014-02-26,17:25:00,4.9600,4.9600,4.9600,4.9600,3
2014-02-26,17:40:00,4.9200,4.9200,4.9120,4.9120,2
2014-02-26,17:50:00,4.9110,4.9110,4.9110,4.9110,1
2014-02-26,17:55:00,4.9100,4.9100,4.9050,4.9050,11
2014-02-26,18:00:00,4.9110,4.9110,4.9110,4.9110,4
2014-02-26,18:10:00,4.9070,4.9070,4.9070,4.9070,8
2014-02-26,18:25:00,4.9070,4.9080,4.9040,4.9060,17
2014-02-26,18:50:00,4.9130,4.9130,4.9080,4.9080,10
2014-02-26,18:55:00,4.9080,4.9080,4.9080,4.9080,3
2014-02-26,19:00:00,4.9120,4.9120,4.9040,4.9040,9
2014-02-26,19:05:00,4.9040,4.9090,4.9040,4.9080,18
2014-02-26,19:10:00,4.9080,4.9120,4.9000,4.9000,86
2014-02-26,19:15:00,4.8990,4.9000,4.8980,4.8980,51
2014-02-26,19:20:00,4.8970,4.9050,4.8970,4.9050,5
2014-02-26,19:30:00,4.8850,4.8850,4.8750,4.8780,53
2014-02-26,19:35:00,4.8840,4.8990,4.8800,4.8990,28
2014-02-26,19:40:00,4.8800,4.8800,4.8800,4.8800,2
2014-02-26,19:45:00,4.8860,4.8860,4.8700,4.8700,9
2014-02-26,19:50:00,4.8700,4.8700,4.8590,4.8590,11
2014-02-26,19:55:00,4.8600,4.8600,4.8600,4.8600,17
2014-02-26,20:00:00,4.8600,4.8600,4.8470,4.8470,9
2014-02-26,20:05:00,4.8500,4.8500,4.8310,4.8500,20
2014-02-26,20:10:00,4.8500,4.8500,4.8500,4.8500,1
2014-02-26,20:15:00,4.8490,4.8500,4.8270,4.8290,25
2014-02-26,20:20:00,4.8260,4.8310,4.8160,4.8160,17
2014-02-26,20:25:00,4.8150,4.8330,4.8110,4.8240,25
2014-02-26,20:30:00,4.8270,4.8350,4.8190,4.8200,19
2014-02-26,20:35:00,4.8350,4.8400,4.8350,4.8400,8
2014-02-26,20:40:00,4.8460,4.8580,4.8450,4.8450,13
2014-02-26,20:45:00,4.8450,4.8450,4.8210,4.8250,20
2014-02-26,20:50:00,4.8200,4.8200,4.7850,4.7930,151
2014-02-26,20:55:00,4.7880,4.7880,4.7500,4.7540,59
2014-02-26,21:00:00,4.7510,4.7740,4.7510,4.7520,33
2014-02-26,21:05:00,4.7500,4.7500,4.7140,4.7310,78
2014-02-26,21:10:00,4.7400,4.8200,4.7400,4.8130,75
2014-02-26,21:15:00,4.8150,4.8880,4.8090,4.8550,99
2014-02-26,21:20:00,4.8320,4.8700,4.8320,4.8700,30
2014-02-26,21:25:00,4.8700,4.8740,4.8660,4.8670,28
2014-02-26,21:30:00,4.8750,4.8750,4.8530,4.8540,16
2014-02-26,21:35:00,4.8450,4.8450,4.8000,4.8000,37
2014-02-26,21:40:00,4.7960,4.7960,4.7610,4.7760,7
2014-02-26,21:45:00,4.7740,4.8000,4.7550,4.7900,93
2014-02-26,21:50:00,4.7900,4.8340,4.7900,4.8240,35
2014-02-26,21:55:00,4.8140,4.8350,4.8060,4.8200,78
2014-02-26,22:00:00,4.8200,4.8480,4.8130,4.8330,52
2014-02-26,22:05:00,4.8370,4.8500,4.8370,4.8500,90
2014-02-26,22:10:00,4.8490,4.8530,4.8270,4.8270,78
2014-02-26,22:15:00,4.8290,4.8290,4.8190,4.8250,28
2014-02-26,22:20:00,4.8250,4.8370,4.8250,4.8300,57
2014-02-26,22:25:00,4.8340,4.8500,4.8340,4.8500,30
2014-02-26,22:30:00,4.8540,4.8600,4.8500,4.8590,49
2014-02-26,22:35:00,4.8590,4.8590,4.8420,4.8450,50
2014-02-26,22:40:00,4.8380,4.8440,4.8330,4.8410,26
2014-02-26,22:45:00,4.8410,4.8590,4.8340,4.8590,99
2014-02-26,22:50:00,4.8540,4.8700,4.8530,4.8680,138
2014-02-26,22:55:00,4.8680,4.8680,4.8570,4.8570,46
2014-02-26,23:00:00,4.8600,4.8600,4.8000,4.8010,112
2014-02-26,23:05:00,4.8000,4.8070,4.7400,4.7470,129
2014-02-26,23:10:00,4.7500,4.7830,4.7350,4.7650,216
2014-02-26,23:15:00,4.7580,4.7610,4.7450,4.7480,167
2014-02-26,23:20:00,4.7500,4.7680,4.7500,4.7680,109
2014-02-26,23:25:00,4.7650,4.7710,4.7590,4.7600,54
2014-02-26,23:30:00,4.7520,4.7530,4.7250,4.7250,95
2014-02-26,23:35:00,4.7340,4.7380,4.7060,4.7080,88
2014-02-26,23:40:00,4.7090,4.7110,4.6760,4.6800,51
2014-02-26,23:45:00,4.6830,4.7000,4.6700,4.6950,161
2014-02-26,23:50:00,4.6950,4.6980,4.6600,4.6920,162
2014-02-26,23:55:00,4.6960,4.7580,4.6960,4.7580,128
2014-02-27,00:00:00,4.7580,4.7780,4.7410,4.7450,164
2014-02-27,00:05:00,4.7500,4.7500,4.7350,4.7410,43
2014-02-27,00:10:00,4.7400,4.7400,4.7360,4.7400,27
2014-02-27,00:15:00,4.7410,4.7600,4.7380,4.7520,58
2014-02-27,00:20:00,4.7490,4.7580,4.7450,4.7580,6
2014-02-27,00:25:00,4.7540,4.7590,4.7530,4.7590,55
2014-02-27,00:30:00,4.7580,4.7600,4.6990,4.7570,128
2014-02-27,00:35:00,4.7600,4.7600,4.7410,4.7430,20
2014-02-27,00:40:00,4.7420,4.7650,4.7410,4.7570,65
2014-02-27,00:45:00,4.7690,4.7800,4.7600,4.7600,48
2014-02-27,00:50:00,4.7680,4.8000,4.7680,4.7800,53
2014-02-27,00:55:00,4.7790,4.7790,4.7740,4.7750,26
2014-02-27,01:00:00,4.7720,4.8320,4.7720,4.8160,226
2014-02-27,01:05:00,4.8190,4.8640,4.8150,4.8510,172
2014-02-27,01:10:00,4.8470,4.8820,4.8420,4.8780,258
2014-02-27,01:15:00,4.8850,4.8860,4.8490,4.8500,119
2014-02-27,01:20:00,4.8500,4.8600,4.8420,4.8540,61
2014-02-27,01:25:00,4.8580,4.8590,4.8490,4.8590,41
2014-02-27,01:30:00,4.8590,4.8840,4.8580,4.8670,75
2014-02-27,01:35:00,4.8670,4.8970,4.8580,4.8900,79
2014-02-27,01:40:00,4.8920,4.9250,4.8870,4.8870,166
2014-02-27,01:45:00,4.8890,4.8960,4.8560,4.8560,98
2014-02-27,01:50:00,4.8710,4.8760,4.8630,4.8680,80
2014-02-27,01:55:00,4.8780,4.8780,4.8410,4.8510,50
2014-02-27,02:00:00,4.8500,4.8620,4.8200,4.8370,90
2014-02-27,02:05:00,4.8440,4.8500,4.8410,4.8410,12
2014-02-27,02:10:00,4.8410,4.8410,4.7550,4.7640,117
2014-02-27,02:15:00,4.7710,4.7930,4.7650,4.7910,158
2014-02-27,02:20:00,4.7910,4.7910,4.7350,4.7650,151
2014-02-27,02:25:00,4.7660,4.7660,4.7170,4.7250,100
2014-02-27,02:30:00,4.7250,4.7250,4.6950,4.7150,164
2014-02-27,02:35:00,4.7150,4.7340,4.7020,4.7250,119
2014-02-27,02:40:00,4.7340,4.8200,4.7330,4.8130,96
2014-02-27,02:45:00,4.8170,4.8390,4.7820,4.7880,192
2014-02-27,02:50:00,4.8000,4.8140,4.7590,4.8100,117
2014-02-27,02:55:00,4.8110,4.8140,4.7450,4.8020,199
2014-02-27,03:00:00,4.8000,4.8600,4.7380,4.8360,659
2014-02-27,03:05:00,4.8360,4.9020,4.8030,4.8990,560
2014-02-27,03:10:00,4.8950,4.9200,4.8320,4.8700,664
2014-02-27,03:15:00,4.8510,4.8980,4.8280,4.8860,485
2014-02-27,03:20:00,4.8790,4.9000,4.8400,4.8530,595
2014-02-27,03:25:00,4.8530,4.8600,4.8000,4.8080,434
2014-02-27,05:35:00,4.8550,4.8550,4.8550,4.8550,1
